Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.32 | 21.40 | 21.25 | 21.27 | 25,218 | -0.00(-0.00%) |
Apr 27, 2018 | 21.29 | 21.38 | 21.26 | 21.27 | 3,919 | -0.01(-0.03%) |
Apr 26, 2018 | 21.22 | 21.34 | 21.18 | 21.28 | 8,272 | +0.06(+0.27%) |
Apr 25, 2018 | 21.25 | 21.33 | 21.21 | 21.22 | 10,078 | +0.03(+0.16%) |
Apr 24, 2018 | 21.12 | 21.19 | 21.12 | 21.18 | 81,179 | +0.05(+0.24%) |
Apr 23, 2018 | 21.07 | 21.20 | 21.07 | 21.13 | 15,074 | +0.14(+0.67%) |
Apr 20, 2018 | 21.01 | 21.02 | 20.99 | 20.99 | 1,979 | +0.06(+0.27%) |
Apr 19, 2018 | 20.77 | 21.02 | 20.77 | 20.94 | 15,665 | +0.17(+0.81%) |
Apr 18, 2018 | 20.81 | 20.81 | 20.76 | 20.77 | 4,659 | +0.00(+0.00%) |
Apr 17, 2018 | 20.78 | 20.78 | 20.75 | 20.77 | 6,295 | -0.02(-0.08%) |
Apr 16, 2018 | 20.74 | 20.81 | 20.74 | 20.79 | 3,871 | -0.07(-0.32%) |
Apr 13, 2018 | 20.91 | 20.91 | 20.83 | 20.85 | 7,714 | -0.03(-0.16%) |
Apr 12, 2018 | 20.81 | 20.89 | 20.81 | 20.89 | 3,249 | +0.12(+0.56%) |
Apr 11, 2018 | 20.79 | 20.80 | 20.75 | 20.77 | 3,085 | -0.05(-0.24%) |
Apr 10, 2018 | 20.86 | 20.88 | 20.82 | 20.82 | 13,816 | -0.02(-0.12%) |
Apr 09, 2018 | 20.88 | 20.88 | 20.83 | 20.84 | 3,539 | -0.08(-0.37%) |
Apr 06, 2018 | 20.90 | 20.94 | 20.90 | 20.92 | 1,369 | -0.01(-0.07%) |
Apr 05, 2018 | 20.88 | 20.94 | 20.88 | 20.94 | 12,267 | +0.10(+0.48%) |
Apr 04, 2018 | 20.84 | 20.93 | 20.83 | 20.84 | 9,590 | -0.07(-0.32%) |
Apr 03, 2018 | 20.93 | 20.93 | 20.86 | 20.90 | 2,778 | -0.07(-0.36%) |
Apr 02, 2018 | 20.84 | 20.98 | 20.84 | 20.98 | 5,418 | +0.04(+0.19%) |
Mar 29, 2018 | 20.94 | 20.94 | 20.94 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 20.79 | 20.99 | 20.79 | 20.99 | 18,383 | +0.23(+1.12%) |
Mar 27, 2018 | 20.78 | 20.81 | 20.74 | 20.75 | 3,281 | -0.06(-0.28%) |
Mar 26, 2018 | 20.82 | 20.82 | 20.72 | 20.81 | 27,943 | +0.02(+0.08%) |
Mar 23, 2018 | 20.80 | 20.81 | 20.79 | 20.79 | 17,785 | -0.06(-0.28%) |
Mar 22, 2018 | 20.86 | 20.93 | 20.83 | 20.85 | 26,598 | +0.02(+0.12%) |
Mar 21, 2018 | 21.19 | 21.19 | 20.83 | 20.83 | 36,463 | -0.22(-1.06%) |
Mar 20, 2018 | 20.98 | 21.07 | 20.97 | 21.05 | 106,846 | +0.10(+0.48%) |
Mar 19, 2018 | 20.99 | 21.02 | 20.95 | 20.95 | 23,780 | +0.02(+0.08%) |
Mar 16, 2018 | 20.98 | 21.03 | 20.94 | 20.94 | 20,383 | +0.04(+0.19%) |
Mar 15, 2018 | 20.92 | 21.03 | 20.84 | 20.90 | 44,103 | +0.06(+0.31%) |
Mar 14, 2018 | 20.83 | 20.92 | 20.78 | 20.83 | 5,891 | +0.02(+0.10%) |
Mar 13, 2018 | 20.86 | 20.93 | 20.78 | 20.81 | 47,525 | -0.05(-0.24%) |
Mar 12, 2018 | 20.89 | 20.99 | 20.86 | 20.86 | 51,771 | -0.12(-0.56%) |
Mar 09, 2018 | 20.99 | 20.99 | 20.92 | 20.98 | 45,036 | -0.01(-0.07%) |
Mar 08, 2018 | 20.92 | 21.02 | 20.92 | 20.99 | 3,601 | +0.15(+0.72%) |
Mar 07, 2018 | 20.95 | 20.84 | 29,964 | -0.01(-0.04%) | ||
Mar 06, 2018 | 20.82 | 20.87 | 20.81 | 20.85 | 20,932 | -0.02(-0.12%) |
Mar 05, 2018 | 20.88 | 21.05 | 20.82 | 20.88 | 41,523 | -0.02(-0.08%) |
Mar 02, 2018 | 20.59 | 21.00 | 20.59 | 20.89 | 81,405 | +0.14(+0.68%) |
Mar 01, 2018 | 21.06 | 21.14 | 20.74 | 20.75 | 90,947 | -0.34(-1.61%) |
Feb 28, 2018 | 21.02 | 21.13 | 20.67 | 21.09 | 110,076 | +0.18(+0.87%) |
Feb 27, 2018 | 20.89 | 21.06 | 20.65 | 20.91 | 24,554 | +0.07(+0.32%) |
Feb 26, 2018 | 20.89 | 20.89 | 20.80 | 20.84 | 18,338 | -0.00(-0.00%) |
Feb 23, 2018 | 20.85 | 20.92 | 20.76 | 20.84 | 8,681 | -0.01(-0.04%) |
Feb 22, 2018 | 20.90 | 20.85 | 6,270 | -0.06(-0.28%) | ||
Feb 21, 2018 | 20.79 | 20.91 | 20.79 | 20.91 | 14,672 | +0.03(+0.16%) |
Feb 20, 2018 | 20.74 | 20.89 | 20.65 | 20.88 | 30,890 | +0.20(+0.96%) |
Feb 16, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.09(+0.44%) | |
Feb 15, 2018 | 20.65 | 20.65 | 20.59 | 20.59 | 87,518 | -0.08(-0.40%) |
Feb 14, 2018 | 20.89 | 20.89 | 20.67 | 20.67 | 37,050 | -0.18(-0.88%) |
Feb 13, 2018 | 20.90 | 20.91 | 20.82 | 20.85 | 47,930 | -0.09(-0.43%) |
Feb 12, 2018 | 20.87 | 21.03 | 20.87 | 20.94 | 31,045 | -0.07(-0.32%) |
Feb 09, 2018 | 21.01 | 21.04 | 20.95 | 21.01 | 54,053 | +0.04(+0.20%) |
Feb 08, 2018 | 20.95 | 21.06 | 20.93 | 20.97 | 71,318 | +0.01(+0.04%) |
Feb 07, 2018 | 21.02 | 20.87 | 20.96 | 2,360,120 | +0.12(+0.60%) | |
Feb 06, 2018 | 20.84 | 20.98 | 20.84 | 20.84 | 47,437 | -0.04(-0.18%) |
Feb 05, 2018 | 20.82 | 20.89 | 20.82 | 20.87 | 27,966 | +0.09(+0.42%) |
Feb 02, 2018 | 20.77 | 20.80 | 20.74 | 20.79 | 55,468 | +0.13(+0.64%) |