Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.96 | 21.18 | 20.91 | 20.95 | 30,765 | -0.04(-0.21%) |
Apr 27, 2018 | 20.96 | 21.04 | 20.91 | 20.99 | 9,170 | +0.02(+0.08%) |
Apr 26, 2018 | 20.85 | 20.98 | 20.80 | 20.98 | 11,232 | +0.29(+1.38%) |
Apr 25, 2018 | 20.81 | 20.81 | 20.61 | 20.69 | 22,638 | -0.10(-0.50%) |
Apr 24, 2018 | 21.02 | 21.06 | 20.72 | 20.79 | 25,931 | -0.15(-0.70%) |
Apr 23, 2018 | 20.88 | 20.99 | 20.85 | 20.94 | 15,346 | -0.02(-0.08%) |
Apr 20, 2018 | 21.03 | 21.03 | 20.87 | 20.96 | 21,715 | -0.13(-0.62%) |
Apr 19, 2018 | 21.20 | 21.20 | 21.07 | 21.09 | 7,917 | -0.05(-0.25%) |
Apr 18, 2018 | 21.17 | 21.23 | 21.06 | 21.14 | 20,389 | +0.06(+0.29%) |
Apr 17, 2018 | 21.00 | 21.08 | 20.89 | 21.08 | 23,943 | +0.08(+0.37%) |
Apr 16, 2018 | 20.97 | 21.05 | 20.97 | 21.00 | 16,636 | -0.04(-0.21%) |
Apr 13, 2018 | 21.20 | 21.20 | 21.03 | 21.05 | 28,044 | -0.22(-1.02%) |
Apr 12, 2018 | 21.18 | 21.26 | 21.18 | 21.26 | 7,672 | +0.09(+0.41%) |
Apr 11, 2018 | 21.11 | 21.27 | 21.11 | 21.18 | 13,198 | -0.01(-0.04%) |
Apr 10, 2018 | 21.12 | 21.18 | 21.00 | 21.18 | 8,906 | +0.39(+1.88%) |
Apr 09, 2018 | 20.93 | 20.95 | 20.78 | 20.79 | 42,525 | +0.17(+0.84%) |
Apr 06, 2018 | 20.92 | 20.92 | 20.58 | 20.62 | 81,327 | -0.36(-1.74%) |
Apr 05, 2018 | 21.07 | 21.07 | 20.95 | 20.98 | 14,493 | +0.10(+0.50%) |
Apr 04, 2018 | 20.55 | 20.89 | 20.55 | 20.88 | 562,010 | +0.03(+0.13%) |
Apr 03, 2018 | 20.86 | 20.87 | 20.69 | 20.85 | 121,266 | +0.20(+0.97%) |
Apr 02, 2018 | 20.78 | 21.02 | 20.53 | 20.65 | 84,095 | -0.47(-2.22%) |
Mar 29, 2018 | 21.12 | 21.12 | 21.12 | 0 | +0.34(+1.63%) | |
Mar 28, 2018 | 20.69 | 20.80 | 20.66 | 20.78 | 30,853 | -0.05(-0.25%) |
Mar 27, 2018 | 21.11 | 21.23 | 20.84 | 20.84 | 6,490 | -0.33(-1.56%) |
Mar 26, 2018 | 21.14 | 21.29 | 20.88 | 21.17 | 33,385 | +0.48(+2.31%) |
Mar 23, 2018 | 21.08 | 21.15 | 20.69 | 20.69 | 17,094 | -0.38(-1.81%) |
Mar 22, 2018 | 21.47 | 21.47 | 21.07 | 21.07 | 34,912 | -0.71(-3.27%) |
Mar 21, 2018 | 21.62 | 21.87 | 21.58 | 21.78 | 74,916 | +0.16(+0.72%) |
Mar 20, 2018 | 21.54 | 21.69 | 21.54 | 21.63 | 8,207 | +0.14(+0.65%) |
Mar 19, 2018 | 21.54 | 21.54 | 21.35 | 21.49 | 28,180 | -0.10(-0.48%) |
Mar 16, 2018 | 21.69 | 21.70 | 21.56 | 21.59 | 14,353 | -0.04(-0.20%) |
Mar 15, 2018 | 21.73 | 21.75 | 21.64 | 21.64 | 13,044 | +0.00(+0.00%) |
Mar 14, 2018 | 21.74 | 21.74 | 21.64 | 21.64 | 6,571 | +0.01(+0.04%) |
Mar 13, 2018 | 21.86 | 21.96 | 21.57 | 21.63 | 14,034 | -0.26(-1.19%) |
Mar 12, 2018 | 21.66 | 21.90 | 21.66 | 21.89 | 11,939 | +0.16(+0.76%) |
Mar 09, 2018 | 21.46 | 21.72 | 21.46 | 21.72 | 9,341 | +0.34(+1.58%) |
Mar 08, 2018 | 21.36 | 21.43 | 21.34 | 21.38 | 13,449 | +0.07(+0.33%) |
Mar 07, 2018 | 21.35 | 21.31 | 34,450 | +0.06(+0.29%) | ||
Mar 06, 2018 | 21.49 | 21.49 | 21.25 | 21.25 | 15,503 | +0.06(+0.29%) |
Mar 05, 2018 | 21.05 | 21.21 | 20.97 | 21.19 | 8,676 | +0.06(+0.29%) |
Mar 02, 2018 | 20.90 | 21.14 | 20.87 | 21.13 | 65,938 | +0.03(+0.12%) |
Mar 01, 2018 | 21.32 | 21.42 | 20.99 | 21.11 | 119,244 | -0.01(-0.04%) |
Feb 28, 2018 | 21.45 | 21.45 | 21.11 | 21.11 | 93,283 | -0.38(-1.78%) |
Feb 27, 2018 | 21.70 | 21.70 | 21.47 | 21.50 | 12,834 | -0.39(-1.79%) |
Feb 26, 2018 | 21.88 | 21.96 | 21.74 | 21.89 | 14,496 | +0.05(+0.24%) |
Feb 23, 2018 | 21.58 | 21.84 | 21.58 | 21.84 | 17,173 | +0.34(+1.58%) |
Feb 22, 2018 | 21.42 | 21.67 | 21.42 | 21.50 | 24,871 | -0.06(-0.26%) |
Feb 21, 2018 | 21.72 | 21.89 | 21.55 | 21.55 | 8,367 | +0.01(+0.06%) |
Feb 20, 2018 | 21.42 | 21.54 | 21.37 | 21.54 | 6,598 | -0.11(-0.52%) |
Feb 16, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 21.64 | 21.70 | 21.40 | 21.65 | 108,655 | +0.23(+1.05%) |
Feb 14, 2018 | 21.05 | 21.45 | 21.05 | 21.43 | 15,168 | +0.33(+1.56%) |
Feb 13, 2018 | 20.85 | 21.13 | 20.85 | 21.10 | 22,891 | +0.33(+1.59%) |
Feb 12, 2018 | 20.91 | 20.96 | 20.73 | 20.77 | 11,905 | +0.19(+0.93%) |
Feb 09, 2018 | 20.63 | 20.70 | 20.14 | 20.58 | 120,053 | +0.16(+0.77%) |
Feb 08, 2018 | 21.23 | 21.23 | 20.42 | 20.42 | 42,850 | -0.81(-3.81%) |
Feb 07, 2018 | 21.25 | 21.47 | 21.12 | 21.23 | 15,706 | -0.41(-1.92%) |
Feb 06, 2018 | 21.00 | 21.75 | 21.00 | 21.64 | 84,941 | +0.31(+1.47%) |
Feb 05, 2018 | 21.71 | 21.92 | 21.19 | 21.33 | 56,727 | -0.47(-2.15%) |
Feb 02, 2018 | 22.04 | 22.04 | 21.73 | 21.80 | 30,502 | -0.41(-1.84%) |