Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 20.03 | 20.03 | 20.03 | 73 | +0.18(+0.92%) | |
Apr 25, 2018 | 19.84 | 19.84 | 19.84 | 5 | +0.03(+0.17%) | |
Apr 24, 2018 | 19.81 | 19.81 | 19.81 | 19.81 | 142 | -0.20(-1.02%) |
Apr 23, 2018 | 19.98 | 20.01 | 19.98 | 20.01 | 2,093 | +0.04(+0.18%) |
Apr 20, 2018 | 20.24 | 20.24 | 19.98 | 19.98 | 2,714 | -0.25(-1.23%) |
Apr 19, 2018 | 20.24 | 20.28 | 20.14 | 20.23 | 12,173 | -0.05(-0.24%) |
Apr 18, 2018 | 20.28 | 20.31 | 20.25 | 20.28 | 16,355 | -0.01(-0.07%) |
Apr 17, 2018 | 20.29 | 20.29 | 20.29 | 20.29 | 657 | +0.11(+0.56%) |
Apr 16, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 387 | +0.26(+1.28%) |
Apr 13, 2018 | 19.99 | 20.01 | 19.92 | 19.92 | 3,220 | -0.19(-0.95%) |
Apr 12, 2018 | 20.02 | 20.14 | 19.98 | 20.11 | 2,738 | +0.31(+1.54%) |
Apr 11, 2018 | 19.61 | 19.91 | 19.61 | 19.81 | 2,433 | -0.20(-0.99%) |
Apr 10, 2018 | 20.00 | 20.02 | 19.94 | 20.01 | 9,433 | +0.21(+1.07%) |
Apr 09, 2018 | 19.80 | 19.80 | 19.79 | 19.79 | 688 | +0.19(+0.98%) |
Apr 06, 2018 | 19.91 | 19.91 | 19.60 | 19.60 | 1,892 | +0.05(+0.26%) |
Apr 05, 2018 | 19.55 | 19.55 | 19.55 | 19.55 | 1 | +0.00(+0.00%) |
Apr 04, 2018 | 19.59 | 19.59 | 19.55 | 19.55 | 291 | -0.11(-0.55%) |
Apr 03, 2018 | 19.56 | 19.70 | 19.52 | 19.66 | 8,013 | +0.26(+1.32%) |
Apr 02, 2018 | 19.28 | 19.40 | 19.28 | 19.40 | 1,229 | -0.40(-2.00%) |
Mar 29, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.25(+1.26%) | |
Mar 28, 2018 | 19.58 | 19.58 | 19.55 | 19.55 | 5,850 | -0.26(-1.33%) |
Mar 27, 2018 | 20.07 | 20.09 | 19.81 | 19.81 | 3,083 | +0.22(+1.13%) |
Mar 26, 2018 | 19.59 | 19.59 | 19.59 | 19.59 | 216 | +0.00(+0.00%) |
Mar 23, 2018 | 19.59 | 19.59 | 19.59 | 19.59 | 2,723 | -0.83(-4.04%) |
Mar 22, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 70 | +0.00(+0.00%) |
Mar 21, 2018 | 20.43 | 20.56 | 20.42 | 20.42 | 8,072 | -0.09(-0.42%) |
Mar 20, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 1 | +0.06(+0.29%) |
Mar 19, 2018 | 20.55 | 20.55 | 20.43 | 20.45 | 1,213 | -0.19(-0.90%) |
Mar 16, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | +0.00(+0.00%) |
Mar 15, 2018 | 20.55 | 20.71 | 20.55 | 20.63 | 7,052 | +0.04(+0.21%) |
Mar 14, 2018 | 20.72 | 20.72 | 20.59 | 20.59 | 5,195 | -0.36(-1.72%) |
Mar 13, 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 211 | +0.12(+0.57%) |
Mar 12, 2018 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 20.84 | 20.84 | 20.73 | 20.83 | 10,164 | +0.26(+1.29%) |
Mar 08, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 287 | +0.05(+0.27%) |
Mar 07, 2018 | 20.56 | 20.56 | 20.46 | 20.51 | 4,447 | -0.08(-0.38%) |
Mar 06, 2018 | 20.50 | 20.59 | 20.50 | 20.59 | 846 | -0.03(-0.14%) |
Mar 05, 2018 | 20.25 | 20.62 | 20.25 | 20.62 | 7,327 | -0.22(-1.06%) |
Mar 02, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.00(+0.00%) |
Mar 01, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 101 | +0.00(+0.00%) |
Feb 28, 2018 | 20.90 | 20.92 | 20.84 | 20.84 | 1,027 | -0.09(-0.44%) |
Feb 27, 2018 | 21.09 | 21.09 | 20.93 | 20.93 | 2,395 | -0.19(-0.92%) |
Feb 26, 2018 | 21.11 | 21.12 | 21.08 | 21.12 | 3,506 | +0.22(+1.03%) |
Feb 23, 2018 | 20.62 | 20.91 | 20.62 | 20.91 | 7,884 | +0.24(+1.17%) |
Feb 22, 2018 | 20.77 | 21.00 | 20.66 | 20.67 | 3,800 | +0.18(+0.87%) |
Feb 21, 2018 | 20.73 | 20.82 | 20.49 | 20.49 | 11,893 | -0.11(-0.55%) |
Feb 20, 2018 | 20.66 | 20.66 | 20.60 | 20.60 | 3,972 | -0.21(-0.99%) |
Feb 16, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.24(+1.18%) | |
Feb 15, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 20.35 | 20.57 | 20.28 | 20.57 | 2,365 | +0.12(+0.59%) |
Feb 13, 2018 | 20.33 | 20.45 | 20.31 | 20.45 | 1,374 | -0.11(-0.52%) |
Feb 12, 2018 | 20.40 | 20.55 | 20.40 | 20.55 | 3,710 | +0.44(+2.19%) |
Feb 09, 2018 | 20.03 | 20.24 | 19.60 | 20.11 | 10,888 | +0.26(+1.32%) |
Feb 08, 2018 | 20.59 | 20.59 | 19.85 | 19.85 | 2,007 | -0.83(-4.02%) |
Feb 07, 2018 | 20.84 | 20.84 | 20.59 | 20.68 | 3,839 | +0.15(+0.74%) |
Feb 06, 2018 | 19.90 | 20.55 | 19.90 | 20.53 | 11,199 | -0.07(-0.33%) |
Feb 05, 2018 | 21.02 | 21.02 | 20.60 | 20.60 | 6,298 | -0.39(-1.86%) |
Feb 02, 2018 | 21.33 | 21.33 | 20.99 | 20.99 | 958 | -0.50(-2.31%) |