Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.86 | 22.91 | 22.85 | 22.91 | 1,137 | -0.05(-0.22%) |
Apr 27, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 26, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 25, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 24, 2018 | 23.01 | 23.01 | 22.96 | 22.96 | 2,921 | -0.04(-0.17%) |
Apr 23, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 2 | -0.01(-0.06%) |
Apr 20, 2018 | 23.02 | 23.02 | 23.01 | 23.01 | 277 | -0.02(-0.10%) |
Apr 19, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 10 | +0.00(+0.00%) |
Apr 18, 2018 | 23.07 | 23.08 | 23.04 | 23.04 | 3,621 | +0.04(+0.16%) |
Apr 17, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 101 | -0.02(-0.09%) |
Apr 16, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 171 | +0.09(+0.41%) |
Apr 13, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 247 | +0.41(+1.81%) |
Apr 12, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 30 | +0.00(+0.00%) |
Apr 11, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 1 | -0.31(-1.36%) |
Apr 10, 2018 | 22.82 | 22.83 | 22.82 | 22.83 | 362 | +0.16(+0.72%) |
Apr 09, 2018 | 22.64 | 22.67 | 22.64 | 22.67 | 1,640 | -0.05(-0.21%) |
Apr 06, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.00%) |
Apr 05, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 204 | +0.05(+0.20%) |
Apr 04, 2018 | 22.59 | 22.67 | 22.59 | 22.67 | 1,205 | +0.25(+1.11%) |
Apr 03, 2018 | 22.63 | 22.64 | 22.42 | 22.42 | 11,653 | -0.21(-0.91%) |
Apr 02, 2018 | 22.63 | 22.63 | 22.63 | 22.63 | 1 | -0.20(-0.90%) |
Mar 29, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 1 | +0.00(+0.00%) |
Mar 27, 2018 | 22.63 | 22.85 | 22.63 | 22.83 | 836 | +0.00(+0.00%) |
Mar 26, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.00(+0.00%) |
Mar 22, 2018 | 22.83 | 22.84 | 22.82 | 22.83 | 9,205 | -0.11(-0.48%) |
Mar 21, 2018 | 22.91 | 22.94 | 22.91 | 22.94 | 1,144 | -0.21(-0.91%) |
Mar 20, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
Mar 19, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 36 | +0.32(+1.40%) |
Mar 16, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 1 | +0.00(+0.00%) |
Mar 15, 2018 | 23.01 | 23.01 | 22.83 | 22.83 | 2,106 | -0.05(-0.23%) |
Mar 14, 2018 | 22.82 | 22.88 | 22.82 | 22.88 | 2,248 | -0.09(-0.38%) |
Mar 13, 2018 | 22.92 | 22.97 | 22.92 | 22.97 | 2,560 | +0.04(+0.17%) |
Mar 12, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 1 | +0.00(+0.00%) |
Mar 09, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 428 | +0.00(+0.00%) |
Mar 08, 2018 | 22.90 | 22.93 | 22.90 | 22.93 | 755 | -0.03(-0.13%) |
Mar 07, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 201 | -0.16(-0.69%) |
Mar 06, 2018 | 23.12 | 23.12 | 23.12 | 23.12 | 47 | +0.36(+1.57%) |
Mar 05, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 93 | +0.00(+0.00%) |
Mar 02, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 808 | -0.03(-0.12%) |
Mar 01, 2018 | 23.64 | 23.64 | 22.73 | 22.79 | 1,831 | -0.24(-1.04%) |
Feb 28, 2018 | 22.95 | 23.03 | 22.95 | 23.03 | 3,471 | +0.07(+0.29%) |
Feb 27, 2018 | 22.98 | 22.98 | 22.96 | 22.96 | 4,194 | +0.18(+0.81%) |
Feb 26, 2018 | 22.78 | 22.78 | 22.78 | 22.78 | 204 | -0.07(-0.31%) |
Feb 23, 2018 | 22.80 | 22.85 | 22.80 | 22.85 | 2,386 | +0.04(+0.18%) |
Feb 22, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 1 | +0.00(+0.00%) |
Feb 21, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.00(+0.00%) |
Feb 20, 2018 | 22.81 | 22.81 | 22.75 | 22.81 | 1,027 | +0.07(+0.32%) |
Feb 16, 2018 | 22.74 | 22.74 | 22.74 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.72 | 22.75 | 22.72 | 22.74 | 700 | +0.01(+0.03%) |
Feb 14, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 400 | -0.08(-0.35%) |
Feb 13, 2018 | 22.84 | 22.84 | 22.69 | 22.81 | 2,205 | -0.16(-0.70%) |
Feb 12, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 705 | +0.08(+0.35%) |
Feb 09, 2018 | 22.93 | 22.96 | 22.88 | 22.89 | 19,779 | -0.13(-0.56%) |
Feb 08, 2018 | 23.03 | 23.03 | 23.02 | 23.02 | 306 | -0.16(-0.69%) |
Feb 07, 2018 | 23.18 | 23.18 | 23.18 | 2,100 | +0.00(+0.02%) | |
Feb 06, 2018 | 23.11 | 23.19 | 22.98 | 23.18 | 8,475 | +0.09(+0.37%) |
Feb 05, 2018 | 23.21 | 23.21 | 23.07 | 23.09 | 7,901 | -0.26(-1.11%) |
Feb 02, 2018 | 23.35 | 23.40 | 23.40 | 23.35 | 101 | -0.05(-0.21%) |