Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.20 | 21.23 | 21.20 | 21.23 | 396,112 | +0.01(+0.04%) |
Apr 27, 2018 | 21.22 | 21.23 | 21.20 | 21.22 | 244,963 | +0.01(+0.04%) |
Apr 26, 2018 | 21.20 | 21.21 | 21.19 | 21.21 | 107,488 | +0.02(+0.08%) |
Apr 25, 2018 | 21.20 | 21.22 | 21.17 | 21.20 | 135,317 | +0.02(+0.08%) |
Apr 24, 2018 | 21.18 | 21.19 | 21.17 | 21.18 | 60,727 | -0.01(-0.04%) |
Apr 23, 2018 | 21.16 | 21.19 | 21.15 | 21.19 | 139,184 | +0.02(+0.08%) |
Apr 20, 2018 | 21.19 | 21.19 | 21.15 | 21.17 | 174,114 | -0.01(-0.04%) |
Apr 19, 2018 | 21.19 | 21.19 | 21.16 | 21.18 | 243,059 | +0.00(+0.00%) |
Apr 18, 2018 | 21.19 | 21.19 | 21.17 | 21.18 | 106,628 | +0.00(+0.00%) |
Apr 17, 2018 | 21.18 | 21.19 | 21.17 | 21.18 | 94,214 | +0.01(+0.04%) |
Apr 16, 2018 | 21.16 | 21.17 | 21.16 | 21.17 | 126,206 | +0.01(+0.04%) |
Apr 13, 2018 | 21.16 | 21.17 | 21.15 | 21.16 | 77,487 | -0.02(-0.08%) |
Apr 12, 2018 | 21.15 | 21.18 | 21.15 | 21.18 | 76,022 | -0.01(-0.04%) |
Apr 11, 2018 | 21.15 | 21.19 | 21.15 | 21.19 | 418,710 | +0.04(+0.20%) |
Apr 10, 2018 | 21.15 | 21.15 | 21.13 | 21.15 | 97,585 | +0.01(+0.04%) |
Apr 09, 2018 | 21.13 | 21.15 | 21.13 | 21.14 | 145,935 | +0.00(+0.00%) |
Apr 06, 2018 | 21.15 | 21.16 | 21.14 | 21.14 | 214,085 | -0.00(-0.02%) |
Apr 05, 2018 | 21.15 | 21.15 | 21.13 | 21.14 | 374,417 | +0.01(+0.06%) |
Apr 04, 2018 | 21.14 | 21.14 | 21.12 | 21.13 | 75,423 | -0.01(-0.04%) |
Apr 03, 2018 | 21.13 | 21.15 | 21.11 | 21.14 | 178,615 | +0.00(+0.02%) |
Apr 02, 2018 | 21.13 | 21.14 | 21.10 | 21.13 | 76,970 | +0.02(+0.10%) |
Mar 29, 2018 | 21.11 | 21.11 | 21.11 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 21.10 | 21.13 | 21.10 | 21.11 | 152,712 | +0.00(+0.00%) |
Mar 27, 2018 | 21.11 | 21.13 | 21.10 | 21.11 | 157,338 | +0.02(+0.08%) |
Mar 26, 2018 | 21.13 | 21.13 | 21.08 | 21.10 | 169,286 | -0.03(-0.12%) |
Mar 23, 2018 | 21.13 | 21.13 | 21.11 | 21.12 | 124,683 | -0.01(-0.04%) |
Mar 22, 2018 | 21.14 | 21.14 | 21.12 | 21.13 | 194,605 | -0.01(-0.04%) |
Mar 21, 2018 | 21.14 | 21.15 | 21.13 | 21.14 | 212,131 | -0.01(-0.04%) |
Mar 20, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 199,190 | +0.00(+0.00%) |
Mar 19, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 85,538 | +0.00(+0.00%) |
Mar 16, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 121,363 | -0.01(-0.04%) |
Mar 15, 2018 | 21.15 | 21.15 | 21.10 | 21.15 | 137,759 | -0.01(-0.04%) |
Mar 14, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 107,370 | +0.00(+0.00%) |
Mar 13, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 115,736 | +0.00(+0.00%) |
Mar 12, 2018 | 21.16 | 21.17 | 21.15 | 21.16 | 119,387 | +0.00(+0.00%) |
Mar 09, 2018 | 21.16 | 21.17 | 21.15 | 21.16 | 86,684 | +0.00(+0.00%) |
Mar 08, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 179,197 | +0.00(+0.00%) |
Mar 07, 2018 | 21.15 | 21.16 | 42,482 | +0.00(+0.00%) | ||
Mar 06, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 188,957 | +0.00(+0.00%) |
Mar 05, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 112,665 | -0.01(-0.04%) |
Mar 02, 2018 | 21.16 | 21.17 | 21.15 | 21.17 | 152,852 | -0.01(-0.04%) |
Mar 01, 2018 | 21.15 | 21.18 | 21.15 | 21.18 | 349,712 | +0.03(+0.12%) |
Feb 28, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 52,879 | +0.02(+0.07%) |
Feb 27, 2018 | 21.14 | 21.14 | 21.13 | 21.14 | 149,370 | +0.00(+0.01%) |
Feb 26, 2018 | 21.15 | 21.16 | 21.13 | 21.14 | 113,890 | +0.01(+0.04%) |
Feb 23, 2018 | 21.14 | 21.16 | 21.13 | 21.13 | 99,846 | -0.02(-0.12%) |
Feb 22, 2018 | 21.14 | 21.15 | 21.14 | 21.15 | 136,857 | +0.00(+0.00%) |
Feb 21, 2018 | 21.14 | 21.15 | 21.14 | 21.15 | 44,216 | +0.02(+0.10%) |
Feb 20, 2018 | 21.13 | 21.14 | 21.13 | 21.13 | 76,116 | -0.01(-0.06%) |
Feb 16, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 21.14 | 21.14 | 21.11 | 21.14 | 146,619 | +0.02(+0.08%) |
Feb 14, 2018 | 21.12 | 21.13 | 21.09 | 21.12 | 109,026 | +0.00(+0.02%) |
Feb 13, 2018 | 21.09 | 21.12 | 21.09 | 21.12 | 96,881 | +0.02(+0.10%) |
Feb 12, 2018 | 21.10 | 21.12 | 21.06 | 21.09 | 474,425 | -0.01(-0.04%) |
Feb 09, 2018 | 21.09 | 21.12 | 21.09 | 21.10 | 119,135 | +0.00(+0.00%) |
Feb 08, 2018 | 21.16 | 21.16 | 21.05 | 21.10 | 826,914 | -0.05(-0.24%) |
Feb 07, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 92,535 | +0.00(+0.00%) |
Feb 06, 2018 | 21.11 | 21.15 | 21.10 | 21.15 | 180,314 | -0.00(-0.01%) |
Feb 05, 2018 | 21.15 | 21.17 | 21.14 | 21.15 | 111,753 | -0.01(-0.03%) |
Feb 02, 2018 | 21.18 | 21.18 | 21.16 | 21.16 | 132,450 | -0.01(-0.04%) |