Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.07(+0.37%) | |
Mar 28, 2018 | 20.39 | 20.44 | 20.39 | 20.40 | 3,853 | -0.02(-0.07%) |
Mar 27, 2018 | 20.53 | 20.53 | 20.41 | 20.41 | 7,048 | -0.06(-0.31%) |
Mar 26, 2018 | 20.55 | 20.55 | 20.45 | 20.48 | 8,543 | +0.08(+0.39%) |
Mar 23, 2018 | 20.54 | 20.54 | 20.40 | 20.40 | 6,665 | -0.21(-0.99%) |
Mar 22, 2018 | 20.64 | 20.64 | 20.60 | 20.61 | 5,616 | -0.12(-0.60%) |
Mar 21, 2018 | 20.76 | 20.77 | 20.73 | 20.73 | 13,189 | -0.06(-0.30%) |
Mar 20, 2018 | 20.83 | 20.84 | 20.73 | 20.79 | 7,374 | -0.05(-0.25%) |
Mar 19, 2018 | 20.93 | 20.93 | 20.84 | 20.84 | 3,233 | -0.11(-0.51%) |
Mar 16, 2018 | 20.99 | 20.99 | 20.95 | 20.95 | 1,208 | -0.07(-0.33%) |
Mar 15, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 262 | +0.01(+0.05%) |
Mar 14, 2018 | 21.04 | 21.04 | 20.98 | 21.01 | 995 | +0.00(+0.00%) |
Mar 13, 2018 | 21.14 | 21.14 | 21.01 | 21.01 | 1,830 | -0.09(-0.43%) |
Mar 12, 2018 | 21.20 | 21.20 | 21.10 | 21.10 | 554 | -0.04(-0.20%) |
Mar 09, 2018 | 21.05 | 21.17 | 21.05 | 21.14 | 9,130 | +0.13(+0.63%) |
Mar 08, 2018 | 21.06 | 21.06 | 20.95 | 21.01 | 11,901 | +0.13(+0.62%) |
Mar 07, 2018 | 20.88 | 20.88 | 20.88 | 20.88 | 74 | +0.00(+0.00%) |
Mar 06, 2018 | 21.00 | 21.00 | 20.88 | 20.88 | 688 | +0.08(+0.36%) |
Mar 05, 2018 | 20.76 | 20.80 | 20.76 | 20.80 | 2,090 | +0.02(+0.07%) |
Mar 02, 2018 | 20.67 | 20.79 | 20.67 | 20.79 | 1,383 | -0.08(-0.38%) |
Mar 01, 2018 | 21.02 | 21.02 | 20.80 | 20.87 | 4,459 | -0.12(-0.59%) |
Feb 28, 2018 | 21.08 | 21.08 | 20.99 | 20.99 | 7,871 | -0.06(-0.29%) |
Feb 27, 2018 | 21.11 | 21.15 | 21.03 | 21.06 | 6,876 | -0.07(-0.33%) |
Feb 26, 2018 | 21.10 | 21.14 | 21.09 | 21.12 | 5,833 | +0.00(+0.02%) |
Feb 23, 2018 | 21.08 | 21.10 | 21.05 | 21.12 | 15,190 | +0.03(+0.14%) |
Feb 22, 2018 | 21.16 | 21.16 | 21.08 | 21.09 | 8,652 | +0.06(+0.29%) |
Feb 21, 2018 | 21.06 | 21.07 | 21.03 | 21.03 | 2,273 | -0.02(-0.10%) |
Feb 20, 2018 | 21.06 | 21.06 | 21.02 | 21.05 | 21,627 | -0.13(-0.61%) |
Feb 16, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.08(+0.37%) | |
Feb 15, 2018 | 21.14 | 21.14 | 21.04 | 21.10 | 3,893 | +0.14(+0.66%) |
Feb 14, 2018 | 20.79 | 20.96 | 20.79 | 20.96 | 2,170 | +0.05(+0.22%) |
Feb 13, 2018 | 20.85 | 20.92 | 20.83 | 20.92 | 6,428 | +0.11(+0.51%) |
Feb 12, 2018 | 20.73 | 20.84 | 20.72 | 20.81 | 9,483 | +0.02(+0.10%) |
Feb 09, 2018 | 20.79 | 20.87 | 20.48 | 20.79 | 7,302 | -0.04(-0.20%) |
Feb 08, 2018 | 21.03 | 21.03 | 20.83 | 20.83 | 3,493 | -0.27(-1.26%) |
Feb 07, 2018 | 21.18 | 21.06 | 21.10 | 7,403 | +0.14(+0.65%) | |
Feb 06, 2018 | 20.54 | 20.96 | 20.35 | 20.96 | 11,637 | +0.06(+0.29%) |
Feb 05, 2018 | 21.30 | 21.30 | 20.90 | 20.90 | 8,369 | -0.65(-3.01%) |
Feb 02, 2018 | 21.54 | 21.57 | 21.46 | 21.55 | 8,259 | -0.04(-0.19%) |
Feb 01, 2018 | 21.51 | 21.61 | 21.51 | 21.59 | 7,610 | +0.04(+0.19%) |
Jan 31, 2018 | 21.57 | 21.59 | 21.55 | 21.55 | 5,022 | -0.05(-0.23%) |
Jan 30, 2018 | 21.52 | 21.62 | 21.74 | 21.60 | 3,330 | -0.14(-0.64%) |
Jan 29, 2018 | 22.01 | 23.00 | 21.71 | 21.74 | 11,629 | -0.05(-0.23%) |
Jan 26, 2018 | 21.77 | 21.81 | 21.77 | 21.79 | 2,683 | -0.03(-0.14%) |
Jan 25, 2018 | 21.71 | 21.82 | 21.67 | 21.82 | 1,795 | +0.10(+0.46%) |
Jan 24, 2018 | 21.74 | 21.78 | 21.71 | 21.72 | 3,564 | +0.01(+0.07%) |
Jan 23, 2018 | 21.61 | 21.74 | 21.60 | 21.71 | 7,710 | +0.04(+0.20%) |
Jan 22, 2018 | 21.85 | 21.85 | 21.61 | 21.66 | 5,023 | -0.04(-0.18%) |
Jan 19, 2018 | 21.68 | 21.71 | 21.67 | 21.70 | 4,452 | +0.03(+0.14%) |
Jan 18, 2018 | 21.65 | 21.70 | 21.65 | 21.67 | 2,619 | -0.03(-0.14%) |
Jan 17, 2018 | 21.74 | 21.78 | 21.70 | 21.70 | 8,616 | -0.05(-0.21%) |
Jan 16, 2018 | 21.73 | 21.85 | 21.72 | 21.75 | 16,270 | +0.08(+0.36%) |
Jan 12, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.03(+0.15%) | |
Jan 11, 2018 | 21.63 | 21.64 | 21.61 | 21.63 | 3,314 | +0.11(+0.51%) |
Jan 10, 2018 | 21.59 | 21.59 | 21.49 | 21.52 | 5,106 | -0.09(-0.39%) |
Jan 09, 2018 | 21.56 | 21.63 | 21.56 | 21.61 | 4,443 | +0.03(+0.15%) |
Jan 08, 2018 | 21.54 | 21.60 | 21.54 | 21.58 | 3,394 | +0.03(+0.13%) |
Jan 05, 2018 | 21.54 | 21.55 | 21.52 | 21.55 | 1,977 | +0.09(+0.40%) |
Jan 04, 2018 | 21.42 | 21.46 | 21.42 | 21.46 | 4,708 | +0.04(+0.19%) |
Jan 03, 2018 | 21.26 | 21.46 | 21.16 | 21.42 | 6,382 | +0.04(+0.21%) |