Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.84 | 21.84 | 21.80 | 21.84 | 187,985 | -0.02(-0.08%) |
Apr 27, 2018 | 21.84 | 21.85 | 21.80 | 21.85 | 72,149 | +0.04(+0.16%) |
Apr 26, 2018 | 21.77 | 21.84 | 21.77 | 21.82 | 77,759 | +0.02(+0.08%) |
Apr 25, 2018 | 21.81 | 21.81 | 21.76 | 21.80 | 275,690 | +0.00(+0.01%) |
Apr 24, 2018 | 21.80 | 21.82 | 21.75 | 21.80 | 151,684 | +0.02(+0.07%) |
Apr 23, 2018 | 21.82 | 21.82 | 21.78 | 21.78 | 86,424 | -0.04(-0.21%) |
Apr 20, 2018 | 21.85 | 21.86 | 21.81 | 21.83 | 96,145 | +0.00(+0.00%) |
Apr 19, 2018 | 21.87 | 21.87 | 21.82 | 21.83 | 51,033 | -0.05(-0.21%) |
Apr 18, 2018 | 21.92 | 21.92 | 21.85 | 21.87 | 68,757 | -0.03(-0.15%) |
Apr 17, 2018 | 21.87 | 21.93 | 21.85 | 21.90 | 219,899 | -0.02(-0.10%) |
Apr 16, 2018 | 21.94 | 21.94 | 21.87 | 21.93 | 48,014 | +0.00(+0.00%) |
Apr 13, 2018 | 21.92 | 21.93 | 21.88 | 21.93 | 42,289 | +0.02(+0.08%) |
Apr 12, 2018 | 21.93 | 21.95 | 21.88 | 21.91 | 59,885 | -0.03(-0.12%) |
Apr 11, 2018 | 21.92 | 21.95 | 21.91 | 21.93 | 353,948 | -0.01(-0.04%) |
Apr 10, 2018 | 21.96 | 21.96 | 21.91 | 21.94 | 176,129 | -0.02(-0.09%) |
Apr 09, 2018 | 21.94 | 21.97 | 21.93 | 21.96 | 129,428 | +0.01(+0.04%) |
Apr 06, 2018 | 21.91 | 21.95 | 21.91 | 21.95 | 110,054 | +0.04(+0.20%) |
Apr 05, 2018 | 21.91 | 21.92 | 21.87 | 21.91 | 47,736 | +0.01(+0.04%) |
Apr 04, 2018 | 21.93 | 21.93 | 21.89 | 21.90 | 128,759 | -0.01(-0.04%) |
Apr 03, 2018 | 21.84 | 21.93 | 21.84 | 21.91 | 126,566 | -0.02(-0.08%) |
Apr 02, 2018 | 21.93 | 21.96 | 21.86 | 21.93 | 101,994 | -0.01(-0.06%) |
Mar 29, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.04(+0.17%) | |
Mar 28, 2018 | 21.95 | 21.95 | 21.86 | 21.90 | 59,191 | +0.02(+0.08%) |
Mar 27, 2018 | 21.82 | 21.90 | 21.81 | 21.88 | 58,438 | +0.03(+0.12%) |
Mar 26, 2018 | 21.82 | 21.87 | 21.82 | 21.86 | 62,339 | -0.01(-0.04%) |
Mar 23, 2018 | 21.86 | 21.88 | 21.84 | 21.87 | 38,115 | -0.01(-0.04%) |
Mar 22, 2018 | 21.79 | 21.89 | 21.79 | 21.87 | 82,213 | +0.04(+0.16%) |
Mar 21, 2018 | 21.82 | 21.87 | 21.78 | 21.84 | 40,448 | +0.00(+0.00%) |
Mar 20, 2018 | 21.85 | 21.86 | 21.84 | 21.84 | 75,351 | -0.04(-0.16%) |
Mar 19, 2018 | 21.87 | 21.92 | 21.86 | 21.87 | 43,963 | -0.01(-0.04%) |
Mar 16, 2018 | 21.84 | 21.89 | 21.84 | 21.88 | 60,696 | -0.01(-0.04%) |
Mar 15, 2018 | 21.90 | 21.91 | 21.88 | 21.89 | 126,811 | -0.02(-0.08%) |
Mar 14, 2018 | 21.88 | 21.92 | 21.87 | 21.91 | 44,936 | +0.01(+0.04%) |
Mar 13, 2018 | 21.85 | 21.92 | 21.85 | 21.90 | 97,613 | +0.00(+0.00%) |
Mar 12, 2018 | 21.83 | 21.90 | 21.83 | 21.90 | 71,822 | +0.01(+0.04%) |
Mar 09, 2018 | 21.88 | 21.94 | 21.81 | 21.89 | 116,775 | -0.01(-0.04%) |
Mar 08, 2018 | 21.92 | 21.92 | 21.86 | 21.90 | 122,297 | +0.01(+0.06%) |
Mar 07, 2018 | 21.92 | 21.86 | 21.89 | 96,898 | +0.02(+0.11%) | |
Mar 06, 2018 | 21.90 | 21.95 | 21.86 | 21.86 | 353,871 | -0.03(-0.13%) |
Mar 05, 2018 | 21.92 | 21.95 | 21.86 | 21.89 | 76,566 | -0.03(-0.15%) |
Mar 02, 2018 | 21.90 | 21.94 | 21.85 | 21.93 | 57,613 | -0.00(-0.01%) |
Mar 01, 2018 | 21.86 | 21.96 | 21.85 | 21.93 | 116,277 | +0.06(+0.27%) |
Feb 28, 2018 | 21.87 | 21.94 | 21.85 | 21.87 | 154,771 | +0.01(+0.04%) |
Feb 27, 2018 | 21.92 | 21.95 | 21.85 | 21.86 | 81,563 | -0.09(-0.41%) |
Feb 26, 2018 | 21.97 | 21.98 | 21.92 | 21.95 | 91,634 | +0.00(+0.00%) |
Feb 23, 2018 | 21.91 | 21.96 | 21.90 | 21.95 | 57,146 | +0.04(+0.16%) |
Feb 22, 2018 | 21.92 | 21.93 | 21.87 | 21.91 | 37,061 | +0.04(+0.16%) |
Feb 21, 2018 | 21.92 | 21.92 | 21.85 | 21.88 | 430,519 | -0.04(-0.16%) |
Feb 20, 2018 | 21.87 | 21.92 | 21.82 | 21.91 | 303,060 | -0.03(-0.12%) |
Feb 16, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.07(+0.33%) | |
Feb 15, 2018 | 21.82 | 21.92 | 21.82 | 21.87 | 61,743 | +0.03(+0.12%) |
Feb 14, 2018 | 21.93 | 21.93 | 21.83 | 21.84 | 80,418 | -0.10(-0.45%) |
Feb 13, 2018 | 21.97 | 21.97 | 21.91 | 21.94 | 98,518 | -0.00(-0.02%) |
Feb 12, 2018 | 21.97 | 21.98 | 21.91 | 21.94 | 85,283 | +0.00(+0.02%) |
Feb 09, 2018 | 21.91 | 22.00 | 21.91 | 21.94 | 70,424 | +0.02(+0.08%) |
Feb 08, 2018 | 22.01 | 22.03 | 21.92 | 21.92 | 2,161,854 | -0.06(-0.28%) |
Feb 07, 2018 | 21.98 | 22.03 | 21.98 | 21.98 | 102,570 | +0.02(+0.07%) |
Feb 06, 2018 | 22.00 | 22.08 | 21.97 | 21.97 | 164,975 | -0.07(-0.33%) |
Feb 05, 2018 | 22.05 | 22.08 | 21.98 | 22.04 | 92,787 | +0.04(+0.17%) |
Feb 02, 2018 | 21.99 | 22.04 | 21.94 | 22.00 | 73,833 | -0.01(-0.06%) |