Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.10 | 21.12 | 21.10 | 21.12 | 398,127 | +0.01(+0.04%) |
Apr 27, 2018 | 21.11 | 21.12 | 21.10 | 21.11 | 246,209 | +0.01(+0.04%) |
Apr 26, 2018 | 21.10 | 21.11 | 21.08 | 21.11 | 108,035 | +0.02(+0.08%) |
Apr 25, 2018 | 21.09 | 21.11 | 21.06 | 21.09 | 136,006 | +0.02(+0.08%) |
Apr 24, 2018 | 21.07 | 21.09 | 21.06 | 21.07 | 61,036 | -0.01(-0.04%) |
Apr 23, 2018 | 21.06 | 21.08 | 21.04 | 21.08 | 139,892 | +0.02(+0.08%) |
Apr 20, 2018 | 21.08 | 21.08 | 21.05 | 21.06 | 175,000 | -0.01(-0.04%) |
Apr 19, 2018 | 21.08 | 21.08 | 21.06 | 21.07 | 244,295 | +0.00(+0.00%) |
Apr 18, 2018 | 21.08 | 21.08 | 21.06 | 21.07 | 107,170 | +0.00(+0.00%) |
Apr 17, 2018 | 21.07 | 21.08 | 21.06 | 21.07 | 94,694 | +0.01(+0.04%) |
Apr 16, 2018 | 21.06 | 21.06 | 21.06 | 21.06 | 126,848 | +0.01(+0.04%) |
Apr 13, 2018 | 21.06 | 21.06 | 21.05 | 21.06 | 77,882 | -0.02(-0.08%) |
Apr 12, 2018 | 21.05 | 21.07 | 21.04 | 21.07 | 76,409 | -0.01(-0.04%) |
Apr 11, 2018 | 21.05 | 21.08 | 21.04 | 21.08 | 420,840 | +0.04(+0.20%) |
Apr 10, 2018 | 21.05 | 21.05 | 21.02 | 21.04 | 98,082 | +0.01(+0.04%) |
Apr 09, 2018 | 21.02 | 21.05 | 21.02 | 21.03 | 146,677 | +0.00(+0.00%) |
Apr 06, 2018 | 21.04 | 21.06 | 21.03 | 21.03 | 215,174 | -0.00(-0.02%) |
Apr 05, 2018 | 21.04 | 21.04 | 21.02 | 21.03 | 376,321 | +0.01(+0.06%) |
Apr 04, 2018 | 21.03 | 21.03 | 21.01 | 21.02 | 75,807 | -0.01(-0.04%) |
Apr 03, 2018 | 21.02 | 21.04 | 21.01 | 21.03 | 179,523 | +0.00(+0.02%) |
Apr 02, 2018 | 21.02 | 21.03 | 21.00 | 21.03 | 77,362 | +0.02(+0.10%) |
Mar 29, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 21.00 | 21.02 | 21.00 | 21.01 | 153,489 | +0.00(+0.00%) |
Mar 27, 2018 | 21.01 | 21.02 | 20.99 | 21.01 | 158,138 | +0.02(+0.08%) |
Mar 26, 2018 | 21.02 | 21.02 | 20.97 | 20.99 | 170,147 | -0.02(-0.12%) |
Mar 23, 2018 | 21.02 | 21.02 | 21.01 | 21.01 | 125,317 | -0.01(-0.04%) |
Mar 22, 2018 | 21.03 | 21.03 | 21.01 | 21.02 | 195,595 | -0.01(-0.04%) |
Mar 21, 2018 | 21.03 | 21.04 | 21.02 | 21.03 | 213,210 | -0.01(-0.04%) |
Mar 20, 2018 | 21.04 | 21.06 | 21.03 | 21.04 | 200,203 | +0.00(+0.00%) |
Mar 19, 2018 | 21.04 | 21.06 | 21.04 | 21.04 | 85,973 | +0.00(+0.00%) |
Mar 16, 2018 | 21.05 | 21.05 | 21.03 | 21.04 | 121,980 | -0.01(-0.04%) |
Mar 15, 2018 | 21.04 | 21.05 | 21.00 | 21.05 | 138,460 | -0.01(-0.04%) |
Mar 14, 2018 | 21.06 | 21.06 | 21.05 | 21.06 | 107,916 | +0.00(+0.00%) |
Mar 13, 2018 | 21.06 | 21.06 | 21.05 | 21.06 | 116,324 | +0.00(+0.00%) |
Mar 12, 2018 | 21.06 | 21.06 | 21.05 | 21.06 | 119,995 | +0.00(+0.00%) |
Mar 09, 2018 | 21.06 | 21.06 | 21.05 | 21.06 | 87,125 | +0.00(+0.00%) |
Mar 08, 2018 | 21.06 | 21.06 | 21.05 | 21.06 | 180,109 | +0.00(+0.00%) |
Mar 07, 2018 | 21.05 | 21.06 | 42,698 | +0.00(+0.00%) | ||
Mar 06, 2018 | 21.06 | 21.06 | 21.04 | 21.06 | 189,918 | +0.00(+0.00%) |
Mar 05, 2018 | 21.06 | 21.06 | 21.04 | 21.06 | 113,239 | -0.01(-0.04%) |
Mar 02, 2018 | 21.06 | 21.06 | 21.05 | 21.06 | 153,630 | -0.01(-0.04%) |
Mar 01, 2018 | 21.05 | 21.07 | 21.05 | 21.07 | 351,491 | +0.03(+0.12%) |
Feb 28, 2018 | 21.05 | 21.05 | 21.03 | 21.05 | 53,148 | +0.02(+0.07%) |
Feb 27, 2018 | 21.03 | 21.04 | 21.02 | 21.03 | 150,130 | +0.00(+0.01%) |
Feb 26, 2018 | 21.05 | 21.05 | 21.02 | 21.03 | 114,469 | +0.01(+0.04%) |
Feb 23, 2018 | 21.03 | 21.05 | 21.02 | 21.02 | 100,354 | -0.02(-0.12%) |
Feb 22, 2018 | 21.04 | 21.05 | 21.03 | 21.05 | 137,553 | +0.00(+0.00%) |
Feb 21, 2018 | 21.04 | 21.05 | 21.04 | 21.05 | 44,441 | +0.02(+0.10%) |
Feb 20, 2018 | 21.02 | 21.04 | 21.02 | 21.03 | 76,503 | -0.01(-0.06%) |
Feb 16, 2018 | 21.04 | 21.04 | 21.04 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 21.03 | 21.04 | 21.00 | 21.03 | 147,365 | +0.02(+0.08%) |
Feb 14, 2018 | 21.01 | 21.02 | 20.98 | 21.01 | 109,580 | +0.00(+0.02%) |
Feb 13, 2018 | 20.99 | 21.01 | 20.99 | 21.01 | 97,374 | +0.02(+0.10%) |
Feb 12, 2018 | 21.00 | 21.01 | 20.95 | 20.99 | 476,838 | -0.01(-0.04%) |
Feb 09, 2018 | 20.99 | 21.01 | 20.99 | 21.00 | 119,741 | +0.00(+0.00%) |
Feb 08, 2018 | 21.05 | 21.05 | 20.95 | 21.00 | 831,120 | -0.05(-0.24%) |
Feb 07, 2018 | 21.05 | 21.05 | 21.04 | 21.05 | 93,006 | +0.00(+0.00%) |
Feb 06, 2018 | 21.00 | 21.05 | 21.00 | 21.05 | 181,231 | -0.00(-0.01%) |
Feb 05, 2018 | 21.05 | 21.06 | 21.03 | 21.05 | 112,322 | -0.01(-0.03%) |
Feb 02, 2018 | 21.07 | 21.07 | 21.05 | 21.05 | 133,123 | -0.01(-0.04%) |