Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.07(+0.34%) | |
Mar 28, 2018 | 19.96 | 19.96 | 19.93 | 19.96 | 2,116 | -0.02(-0.08%) |
Mar 27, 2018 | 19.99 | 20.00 | 19.97 | 19.97 | 772 | -0.01(-0.06%) |
Mar 26, 2018 | 19.98 | 19.99 | 19.98 | 19.99 | 460 | -0.01(-0.03%) |
Mar 23, 2018 | 19.98 | 19.99 | 19.98 | 19.99 | 502 | +0.08(+0.39%) |
Mar 22, 2018 | 20.02 | 20.02 | 19.91 | 19.91 | 3,455 | -0.13(-0.64%) |
Mar 21, 2018 | 20.05 | 20.05 | 20.04 | 20.04 | 1,633 | +0.02(+0.12%) |
Mar 20, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 675 | +0.02(+0.08%) |
Mar 19, 2018 | 20.03 | 20.04 | 20.00 | 20.00 | 1,130 | -0.05(-0.24%) |
Mar 15, 2018 | 20.05 | 20.05 | 20.05 | 8 | -0.04(-0.20%) | |
Mar 13, 2018 | 20.09 | 20.09 | 20.09 | 50 | -0.04(-0.19%) | |
Mar 12, 2018 | 20.10 | 20.13 | 20.09 | 20.13 | 2,482 | +0.02(+0.10%) |
Mar 09, 2018 | 20.11 | 20.11 | 20.11 | 20.11 | 239 | +0.07(+0.34%) |
Mar 08, 2018 | 20.05 | 20.05 | 20.04 | 20.04 | 1,040 | -0.05(-0.24%) |
Mar 07, 2018 | 20.05 | 20.09 | 20.05 | 20.09 | 131,876 | +0.02(+0.11%) |
Mar 05, 2018 | 20.07 | 20.07 | 20.07 | 7 | -0.00(-0.00%) | |
Mar 02, 2018 | 20.00 | 20.09 | 20.00 | 20.07 | 5,333 | -0.00(-0.02%) |
Mar 01, 2018 | 20.07 | 20.09 | 20.06 | 20.08 | 4,065 | -0.07(-0.34%) |
Feb 28, 2018 | 20.14 | 20.15 | 20.14 | 20.15 | 999 | +0.00(+0.01%) |
Feb 27, 2018 | 20.15 | 20.15 | 20.14 | 20.14 | 2,312 | -0.02(-0.12%) |
Feb 26, 2018 | 20.19 | 20.19 | 20.17 | 20.17 | 3,076 | +0.11(+0.53%) |
Feb 23, 2018 | 20.08 | 20.08 | 20.06 | 20.06 | 1,077 | -0.03(-0.17%) |
Feb 22, 2018 | 20.10 | 1,458 | +0.10(+0.50%) | |||
Feb 21, 2018 | 20.05 | 20.05 | 20.00 | 20.00 | 1,426 | +0.01(+0.05%) |
Feb 15, 2018 | 19.99 | 19.99 | 19.99 | 92 | +0.10(+0.52%) | |
Feb 14, 2018 | 19.84 | 19.89 | 19.84 | 19.88 | 4,368 | -0.08(-0.41%) |
Feb 13, 2018 | 19.97 | 19.97 | 19.97 | 19.97 | 142 | -0.01(-0.06%) |
Feb 12, 2018 | 19.97 | 19.98 | 19.95 | 19.98 | 3,072 | +0.20(+1.02%) |
Feb 09, 2018 | 19.93 | 19.93 | 19.78 | 19.78 | 372 | -0.22(-1.09%) |
Feb 08, 2018 | 20.03 | 20.03 | 19.99 | 19.99 | 2,292 | -0.21(-1.03%) |
Feb 07, 2018 | 20.23 | 20.24 | 20.20 | 20.20 | 2,964 | +0.01(+0.04%) |
Feb 06, 2018 | 20.09 | 20.21 | 20.09 | 20.19 | 3,308 | +0.11(+0.53%) |
Feb 05, 2018 | 20.27 | 20.09 | 20.09 | 2,525 | -0.18(-0.90%) | |
Feb 02, 2018 | 20.25 | 20.27 | 20.25 | 20.27 | 379 | -0.04(-0.18%) |
Feb 01, 2018 | 20.35 | 20.36 | 20.31 | 20.31 | 4,098 | -0.06(-0.27%) |
Jan 31, 2018 | 20.37 | 20.38 | 20.34 | 20.36 | 7,116 | +0.02(+0.08%) |
Jan 30, 2018 | 20.35 | 20.35 | 20.32 | 20.35 | 1,896 | -0.06(-0.31%) |
Jan 29, 2018 | 20.40 | 20.44 | 20.39 | 20.41 | 3,792 | -0.08(-0.40%) |
Jan 26, 2018 | 20.49 | 20.51 | 20.46 | 20.49 | 4,298 | +0.02(+0.09%) |
Jan 25, 2018 | 20.47 | 20.47 | 20.46 | 20.47 | 2,461 | -0.01(-0.05%) |
Jan 24, 2018 | 20.48 | 20.49 | 20.46 | 20.48 | 17,760 | -0.02(-0.08%) |
Jan 23, 2018 | 20.49 | 20.50 | 20.47 | 20.50 | 12,601 | +0.02(+0.12%) |
Jan 22, 2018 | 20.48 | 20.48 | 20.47 | 20.48 | 46,895 | +0.02(+0.12%) |
Jan 19, 2018 | 20.43 | 20.45 | 20.42 | 20.45 | 44,551 | +0.02(+0.10%) |
Jan 18, 2018 | 20.45 | 20.45 | 20.43 | 20.43 | 186,115 | -0.06(-0.30%) |
Jan 17, 2018 | 20.45 | 20.49 | 20.45 | 20.49 | 2,712 | +0.02(+0.12%) |
Jan 16, 2018 | 20.48 | 20.48 | 20.45 | 20.47 | 5,511 | +0.00(+0.00%) |
Jan 12, 2018 | 20.47 | 20.47 | 20.47 | 0 | -0.04(-0.20%) | |
Jan 11, 2018 | 20.48 | 20.51 | 20.46 | 20.51 | 5,204 | +0.06(+0.32%) |
Jan 10, 2018 | 20.52 | 20.41 | 20.44 | 3,428 | -0.07(-0.36%) | |
Jan 09, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 1,244 | -0.03(-0.15%) |
Jan 08, 2018 | 20.57 | 20.57 | 20.54 | 20.55 | 3,060 | -0.01(-0.06%) |
Jan 05, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 569 | -0.01(-0.03%) |
Jan 04, 2018 | 20.52 | 20.57 | 20.52 | 20.57 | 1,181 | +0.03(+0.16%) |
Jan 03, 2018 | 20.48 | 20.53 | 20.48 | 20.53 | 2,231 | +0.06(+0.31%) |