Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.11(+0.53%) | |
Mar 28, 2018 | 20.81 | 20.81 | 20.67 | 20.73 | 1,410 | -0.07(-0.34%) |
Mar 27, 2018 | 20.81 | 20.81 | 20.80 | 20.80 | 266 | -0.04(-0.19%) |
Mar 26, 2018 | 20.60 | 20.85 | 20.60 | 20.84 | 2,908 | +0.24(+1.17%) |
Mar 23, 2018 | 20.80 | 20.80 | 20.60 | 20.60 | 1,035 | -0.30(-1.44%) |
Mar 22, 2018 | 21.11 | 21.11 | 20.90 | 20.90 | 1,073 | -0.39(-1.83%) |
Mar 21, 2018 | 21.29 | 21.29 | 21.29 | 21.29 | 396 | -0.09(-0.42%) |
Mar 20, 2018 | 21.38 | 21.38 | 21.38 | 21.38 | 120 | +0.21(+0.99%) |
Mar 19, 2018 | 21.44 | 21.17 | 21.17 | 7,561 | -0.27(-1.26%) | |
Mar 16, 2018 | 21.43 | 21.44 | 21.43 | 21.44 | 383 | +0.14(+0.66%) |
Mar 15, 2018 | 21.45 | 21.45 | 21.30 | 21.30 | 934 | -0.05(-0.23%) |
Mar 14, 2018 | 21.43 | 21.43 | 21.35 | 21.35 | 1,039 | -0.03(-0.14%) |
Mar 13, 2018 | 21.41 | 21.41 | 21.38 | 21.38 | 910 | +0.09(+0.42%) |
Mar 12, 2018 | 21.14 | 21.29 | 21.14 | 21.29 | 567 | +0.11(+0.52%) |
Mar 09, 2018 | 21.19 | 21.19 | 21.18 | 21.18 | 1,188 | +0.05(+0.24%) |
Mar 08, 2018 | 21.33 | 21.33 | 21.13 | 21.13 | 635 | -0.22(-1.03%) |
Mar 07, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 800 | +0.27(+1.28%) |
Mar 05, 2018 | 21.08 | 21.08 | 21.08 | 98 | +0.24(+1.15%) | |
Mar 02, 2018 | 21.00 | 21.00 | 20.72 | 20.84 | 4,914 | +0.02(+0.10%) |
Mar 01, 2018 | 21.00 | 21.00 | 20.78 | 20.82 | 3,351 | -0.18(-0.86%) |
Feb 28, 2018 | 21.26 | 21.26 | 21.00 | 21.00 | 1,701 | -0.15(-0.71%) |
Feb 27, 2018 | 21.34 | 21.34 | 21.15 | 21.15 | 2,417 | -0.16(-0.75%) |
Feb 26, 2018 | 21.05 | 21.31 | 21.05 | 21.31 | 1,732 | +0.24(+1.14%) |
Feb 23, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 1,920 | +0.07(+0.33%) |
Feb 22, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 709 | +0.00(+0.00%) |
Feb 21, 2018 | 21.12 | 21.12 | 21.00 | 21.00 | 1,566 | +0.00(+0.00%) |
Feb 20, 2018 | 20.96 | 21.00 | 20.96 | 21.00 | 2,432 | +0.10(+0.48%) |
Feb 16, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.03(+0.14%) | |
Feb 15, 2018 | 20.87 | 20.87 | 20.87 | 20.87 | 607 | +0.08(+0.38%) |
Feb 14, 2018 | 20.80 | 20.81 | 20.79 | 20.79 | 1,562 | +0.20(+0.97%) |
Feb 13, 2018 | 20.79 | 20.62 | 20.59 | 20.59 | 1,233 | -0.03(-0.15%) |
Feb 12, 2018 | 20.58 | 20.62 | 20.58 | 20.62 | 1,565 | +0.26(+1.28%) |
Feb 09, 2018 | 20.58 | 20.58 | 20.16 | 20.36 | 9,456 | -0.14(-0.68%) |
Feb 08, 2018 | 20.82 | 20.50 | 20.50 | 2,489 | -0.32(-1.54%) | |
Feb 07, 2018 | 20.92 | 20.92 | 20.80 | 20.82 | 2,808 | -0.08(-0.38%) |
Feb 06, 2018 | 20.57 | 20.90 | 20.44 | 20.90 | 6,468 | -0.10(-0.48%) |
Feb 05, 2018 | 20.55 | 21.11 | 20.55 | 21.00 | 5,764 | -0.24(-1.13%) |
Feb 02, 2018 | 21.31 | 21.31 | 21.24 | 21.24 | 2,287 | -0.25(-1.16%) |
Feb 01, 2018 | 21.50 | 21.45 | 21.49 | 8,679 | -0.01(-0.05%) | |
Jan 31, 2018 | 21.51 | 21.51 | 21.50 | 21.50 | 1,812 | -0.01(-0.05%) |
Jan 30, 2018 | 21.76 | 21.51 | 21.51 | 1,116 | -0.25(-1.15%) | |
Jan 29, 2018 | 21.90 | 21.90 | 21.76 | 21.76 | 13,284 | -0.08(-0.37%) |
Jan 26, 2018 | 21.76 | 21.84 | 21.76 | 21.84 | 2,101 | +0.04(+0.18%) |
Jan 25, 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 209 | -0.04(-0.18%) |
Jan 24, 2018 | 22.05 | 22.05 | 21.84 | 21.84 | 4,660 | -0.08(-0.36%) |
Jan 23, 2018 | 21.93 | 21.93 | 21.92 | 21.92 | 796 | +0.09(+0.41%) |
Jan 22, 2018 | 22.02 | 22.02 | 21.83 | 21.83 | 980 | +0.11(+0.51%) |
Jan 19, 2018 | 21.77 | 21.77 | 21.72 | 21.72 | 699 | -0.02(-0.09%) |
Jan 18, 2018 | 21.62 | 21.74 | 21.62 | 21.74 | 1,420 | +0.00(+0.00%) |
Jan 17, 2018 | 21.78 | 21.78 | 21.74 | 21.74 | 1,043 | +0.09(+0.42%) |
Jan 16, 2018 | 21.80 | 21.80 | 21.65 | 21.65 | 3,043 | -0.18(-0.82%) |
Jan 15, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 7,016 | +0.17(+0.78%) |
Jan 12, 2018 | 21.65 | 21.66 | 21.65 | 21.66 | 2,749 | +0.06(+0.28%) |
Jan 11, 2018 | 21.60 | 21.61 | 21.60 | 21.60 | 557 | +0.05(+0.23%) |
Jan 10, 2018 | 21.55 | 21.56 | 21.55 | 21.55 | 1,896 | +0.02(+0.09%) |
Jan 08, 2018 | 21.53 | 21.53 | 21.53 | 141 | +0.05(+0.23%) | |
Jan 05, 2018 | 21.50 | 21.50 | 21.46 | 21.48 | 2,186 | -0.02(-0.09%) |
Jan 04, 2018 | 21.36 | 21.50 | 21.36 | 21.50 | 566 | +0.05(+0.23%) |
Jan 03, 2018 | 21.64 | 21.64 | 21.39 | 21.45 | 6,993 | +0.16(+0.75%) |