Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.05 | 21.19 | 21.05 | 21.19 | 2,908 | +0.04(+0.19%) |
Apr 27, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 250 | +0.28(+1.34%) |
Apr 25, 2018 | 20.87 | 20.87 | 20.87 | 72 | -0.13(-0.62%) | |
Apr 24, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 400 | +0.00(+0.00%) |
Apr 20, 2018 | 21.00 | 21.00 | 21.00 | 131 | +0.01(+0.05%) | |
Apr 19, 2018 | 21.12 | 21.12 | 20.99 | 20.99 | 645 | -0.13(-0.62%) |
Apr 18, 2018 | 21.11 | 21.12 | 21.11 | 21.12 | 320 | +0.21(+1.00%) |
Apr 17, 2018 | 20.91 | 20.91 | 20.91 | 20.91 | 211 | +0.07(+0.34%) |
Apr 16, 2018 | 21.05 | 21.05 | 20.82 | 20.84 | 5,016 | +0.05(+0.24%) |
Apr 13, 2018 | 21.02 | 21.02 | 20.79 | 20.79 | 229 | -0.01(-0.05%) |
Apr 11, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.04(-0.19%) | |
Apr 10, 2018 | 20.67 | 20.84 | 20.67 | 20.84 | 2,414 | +0.07(+0.34%) |
Apr 09, 2018 | 20.89 | 20.89 | 20.77 | 20.77 | 6,534 | +0.09(+0.44%) |
Apr 06, 2018 | 20.81 | 20.81 | 20.68 | 20.68 | 2,186 | -0.22(-1.05%) |
Apr 05, 2018 | 20.89 | 20.90 | 20.89 | 20.90 | 510 | +0.15(+0.72%) |
Apr 04, 2018 | 20.62 | 20.75 | 20.62 | 20.75 | 428 | +0.10(+0.48%) |
Apr 03, 2018 | 20.66 | 20.66 | 20.65 | 20.65 | 484 | -0.18(-0.86%) |
Apr 02, 2018 | 21.05 | 21.05 | 20.83 | 20.83 | 1,194 | -0.01(-0.05%) |
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%) |