Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.35 | 21.37 | 21.33 | 21.33 | 1,177 | -0.18(-0.84%) |
Apr 27, 2018 | 21.53 | 21.53 | 21.49 | 21.51 | 1,843 | +0.02(+0.10%) |
Apr 26, 2018 | 21.32 | 21.49 | 21.32 | 21.49 | 723 | +0.22(+1.03%) |
Apr 25, 2018 | 21.31 | 21.31 | 21.17 | 21.27 | 2,175 | -0.22(-1.05%) |
Apr 24, 2018 | 21.54 | 21.54 | 21.50 | 21.50 | 1,328 | -0.06(-0.28%) |
Apr 23, 2018 | 21.56 | 21.56 | 21.56 | 21.56 | 218 | -0.06(-0.28%) |
Apr 20, 2018 | 21.69 | 21.69 | 21.62 | 21.62 | 953 | -0.20(-0.91%) |
Apr 19, 2018 | 21.92 | 21.92 | 21.82 | 21.82 | 1,720 | -0.20(-0.92%) |
Apr 18, 2018 | 21.93 | 22.04 | 21.93 | 22.02 | 5,491 | +0.27(+1.25%) |
Apr 13, 2018 | 21.75 | 21.75 | 21.75 | 128 | -0.02(-0.08%) | |
Apr 12, 2018 | 21.79 | 21.79 | 21.77 | 21.77 | 489 | +0.12(+0.56%) |
Apr 11, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 116 | -0.05(-0.24%) |
Apr 10, 2018 | 21.70 | 21.70 | 21.70 | 21.70 | 481 | +0.53(+2.49%) |
Apr 06, 2018 | 21.17 | 21.17 | 21.17 | 3 | -0.38(-1.76%) | |
Apr 05, 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 115 | +0.32(+1.50%) |
Apr 04, 2018 | 21.01 | 21.23 | 21.01 | 21.23 | 552 | +0.00(+0.01%) |
Apr 03, 2018 | 21.23 | 21.23 | 21.23 | 21.23 | 157 | +0.11(+0.53%) |
Apr 02, 2018 | 21.22 | 21.22 | 21.12 | 21.12 | 371 | -0.18(-0.85%) |
Mar 28, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.23(-1.08%) | |
Mar 27, 2018 | 21.58 | 21.58 | 21.53 | 21.53 | 1,343 | +0.01(+0.03%) |
Mar 26, 2018 | 21.59 | 21.59 | 21.52 | 21.52 | 601 | +0.20(+0.92%) |
Mar 23, 2018 | 21.68 | 21.68 | 21.33 | 21.33 | 1,030 | -0.53(-2.44%) |
Mar 22, 2018 | 21.77 | 21.86 | 21.77 | 21.86 | 2,328 | -0.47(-2.10%) |
Mar 21, 2018 | 22.28 | 22.33 | 22.28 | 22.33 | 766 | +0.01(+0.04%) |
Mar 20, 2018 | 22.34 | 22.34 | 22.32 | 22.32 | 682 | -0.04(-0.17%) |
Mar 19, 2018 | 22.42 | 22.42 | 22.36 | 22.36 | 731 | -0.20(-0.90%) |
Mar 16, 2018 | 22.56 | 22.56 | 22.56 | 22.56 | 386 | -0.05(-0.23%) |
Mar 14, 2018 | 22.61 | 22.61 | 22.61 | 133 | -0.03(-0.12%) | |
Mar 13, 2018 | 22.79 | 22.79 | 22.64 | 22.64 | 1,931 | -0.16(-0.71%) |
Mar 12, 2018 | 22.85 | 22.85 | 22.77 | 22.80 | 1,043 | +0.27(+1.19%) |
Mar 09, 2018 | 22.52 | 22.53 | 22.52 | 22.53 | 1,514 | +0.21(+0.94%) |
Mar 08, 2018 | 22.32 | 22.32 | 22.27 | 22.32 | 1,717 | +0.08(+0.34%) |
Mar 07, 2018 | 22.24 | 22.25 | 22.15 | 22.25 | 1,365 | -0.05(-0.22%) |
Mar 06, 2018 | 22.33 | 22.36 | 22.29 | 22.30 | 2,362 | +0.27(+1.24%) |
Mar 05, 2018 | 21.71 | 22.02 | 21.71 | 22.02 | 812 | +0.17(+0.77%) |
Mar 02, 2018 | 21.68 | 21.86 | 21.68 | 21.86 | 900 | -0.00(-0.02%) |
Mar 01, 2018 | 22.09 | 22.09 | 21.86 | 21.86 | 855 | -0.78(-3.43%) |
Feb 28, 2018 | 22.51 | 22.64 | 22.51 | 22.64 | 29,681 | -0.00(-0.00%) |
Feb 27, 2018 | 22.89 | 22.91 | 22.64 | 22.64 | 3,026 | -0.26(-1.13%) |
Feb 26, 2018 | 22.75 | 22.90 | 22.70 | 22.90 | 4,390 | +0.26(+1.14%) |
Feb 23, 2018 | 22.53 | 22.64 | 22.51 | 22.64 | 1,663 | +0.23(+1.04%) |
Feb 22, 2018 | 22.36 | 22.48 | 22.36 | 22.40 | 5,055 | +0.00(+0.00%) |
Feb 21, 2018 | 22.49 | 22.49 | 22.40 | 22.40 | 1,373 | -0.01(-0.04%) |
Feb 20, 2018 | 22.48 | 22.50 | 22.41 | 22.41 | 653 | -0.09(-0.42%) |
Feb 16, 2018 | 22.51 | 22.51 | 22.51 | 0 | +0.17(+0.77%) | |
Feb 15, 2018 | 22.42 | 22.44 | 22.33 | 22.34 | 5,388 | +0.62(+2.87%) |