Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.67 | 19.67 | 19.66 | 19.66 | 412 | +0.17(+0.86%) |
Apr 27, 2018 | 19.47 | 19.49 | 19.47 | 19.49 | 345 | +0.09(+0.48%) |
Apr 26, 2018 | 19.37 | 19.40 | 19.37 | 19.40 | 625 | +0.28(+1.44%) |
Apr 25, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 404 | -0.23(-1.18%) |
Apr 24, 2018 | 19.45 | 19.46 | 19.25 | 19.35 | 20,605 | -0.10(-0.52%) |
Apr 23, 2018 | 19.64 | 19.64 | 19.45 | 19.45 | 399 | -0.54(-2.72%) |
Apr 19, 2018 | 20.00 | 20.00 | 20.00 | 16 | +0.00(+0.00%) | |
Apr 18, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 232 | +0.13(+0.66%) |
Apr 17, 2018 | 19.80 | 19.86 | 19.74 | 19.86 | 1,253 | +0.13(+0.64%) |
Apr 16, 2018 | 20.06 | 20.06 | 19.74 | 19.74 | 5,905 | -0.21(-1.05%) |
Apr 13, 2018 | 19.98 | 19.98 | 19.94 | 19.95 | 591 | +0.12(+0.61%) |
Apr 12, 2018 | 19.89 | 19.90 | 19.82 | 19.83 | 3,035 | +0.03(+0.14%) |
Apr 10, 2018 | 19.80 | 19.80 | 19.80 | 91 | +0.47(+2.42%) | |
Apr 06, 2018 | 19.33 | 19.33 | 19.33 | 151 | -0.12(-0.63%) | |
Apr 04, 2018 | 19.45 | 19.45 | 19.45 | 58 | +0.31(+1.61%) | |
Apr 02, 2018 | 19.14 | 19.14 | 19.14 | 34 | -0.47(-2.38%) | |
Mar 29, 2018 | 19.61 | 19.61 | 19.61 | 0 | -0.17(-0.88%) | |
Mar 28, 2018 | 19.78 | 19.79 | 19.78 | 19.79 | 303 | +0.01(+0.08%) |
Mar 27, 2018 | 19.81 | 19.85 | 19.77 | 19.77 | 1,068 | +0.33(+1.68%) |
Mar 26, 2018 | 19.40 | 19.82 | 19.40 | 19.44 | 15,196 | -0.12(-0.62%) |
Mar 23, 2018 | 20.23 | 20.23 | 19.56 | 19.56 | 21,305 | -0.67(-3.30%) |
Mar 22, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 461 | -0.30(-1.44%) |
Mar 21, 2018 | 20.62 | 20.62 | 20.42 | 20.53 | 937 | +0.09(+0.46%) |
Mar 20, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 129 | +0.13(+0.64%) |
Mar 19, 2018 | 20.47 | 20.47 | 20.31 | 20.31 | 659 | -0.41(-2.00%) |
Mar 16, 2018 | 20.81 | 20.87 | 20.62 | 20.72 | 5,992 | -0.04(-0.20%) |
Mar 15, 2018 | 21.14 | 21.14 | 20.74 | 20.76 | 3,122 | +0.03(+0.13%) |
Mar 14, 2018 | 20.82 | 20.82 | 20.73 | 20.73 | 471 | -0.20(-0.93%) |
Mar 13, 2018 | 20.93 | 20.93 | 20.92 | 20.93 | 1,584 | +0.00(+0.00%) |
Mar 12, 2018 | 20.84 | 20.93 | 20.84 | 20.93 | 261 | +0.52(+2.53%) |
Mar 08, 2018 | 20.41 | 20.41 | 20.41 | 15 | +0.06(+0.32%) | |
Mar 07, 2018 | 20.32 | 20.35 | 20.32 | 20.35 | 652 | +0.02(+0.10%) |
Mar 06, 2018 | 20.28 | 20.33 | 20.28 | 20.33 | 1,580 | +0.29(+1.46%) |
Mar 05, 2018 | 20.13 | 20.13 | 20.04 | 20.04 | 764 | -0.10(-0.51%) |
Mar 02, 2018 | 20.07 | 20.14 | 20.04 | 20.14 | 2,064 | -0.01(-0.05%) |
Mar 01, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 2,468 | +0.02(+0.08%) |
Feb 28, 2018 | 20.34 | 20.34 | 20.13 | 20.13 | 1,635 | -0.43(-2.07%) |
Feb 27, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 184 | -0.24(-1.16%) |
Feb 26, 2018 | 20.74 | 20.80 | 20.74 | 20.80 | 2,453 | +0.48(+2.39%) |
Feb 23, 2018 | 20.32 | 20.32 | 20.32 | 20.32 | 1,290 | +0.11(+0.55%) |
Feb 22, 2018 | 20.30 | 20.30 | 20.20 | 20.20 | 7,730 | -0.41(-2.01%) |
Feb 21, 2018 | 20.52 | 20.67 | 20.52 | 20.62 | 1,668 | +0.21(+1.02%) |
Feb 20, 2018 | 20.55 | 20.55 | 20.41 | 20.41 | 2,195 | -0.22(-1.07%) |
Feb 16, 2018 | 20.63 | 20.63 | 20.63 | 0 | +0.24(+1.16%) | |
Feb 15, 2018 | 20.26 | 20.49 | 20.25 | 20.39 | 2,902 | +0.76(+3.89%) |
Feb 13, 2018 | 19.63 | 19.63 | 19.63 | 74 | +0.20(+1.02%) | |
Feb 12, 2018 | 19.36 | 19.43 | 19.36 | 19.43 | 436 | +0.13(+0.68%) |
Feb 09, 2018 | 19.33 | 19.33 | 18.87 | 19.30 | 1,910 | -0.04(-0.20%) |
Feb 08, 2018 | 20.18 | 19.34 | 19.34 | 2,781 | -0.84(-4.18%) | |
Feb 07, 2018 | 19.68 | 19.68 | 20.18 | 200 | +0.50(+2.53%) | |
Feb 06, 2018 | 19.50 | 19.70 | 19.25 | 19.68 | 4,809 | -0.50(-2.49%) |
Feb 05, 2018 | 20.68 | 20.68 | 19.81 | 20.19 | 9,827 | -0.71(-3.39%) |
Feb 02, 2018 | 20.99 | 20.99 | 20.89 | 20.89 | 1,295 | -0.23(-1.11%) |