Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 20.83 | 20.83 | 20.83 | 0 | -0.10(-0.46%) | |
Mar 27, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 147 | -0.06(-0.27%) |
Mar 26, 2018 | 21.00 | 21.00 | 20.98 | 20.98 | 1,151 | +0.05(+0.23%) |
Mar 23, 2018 | 20.95 | 20.95 | 20.94 | 20.94 | 723 | +0.02(+0.08%) |
Mar 22, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 345 | -0.15(-0.72%) |
Mar 21, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 320 | +0.15(+0.73%) |
Mar 16, 2018 | 20.92 | 20.92 | 20.92 | 92 | +0.02(+0.08%) | |
Mar 15, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 368 | -0.10(-0.48%) |
Mar 14, 2018 | 21.13 | 21.13 | 21.00 | 21.00 | 610 | -0.03(-0.13%) |
Mar 13, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 878 | +0.00(+0.00%) |
Mar 12, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 436 | -0.02(-0.10%) |
Mar 09, 2018 | 21.06 | 21.06 | 21.05 | 21.05 | 698 | +0.09(+0.44%) |
Mar 08, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 124 | -0.10(-0.49%) |
Mar 07, 2018 | 21.08 | 21.08 | 21.06 | 21.06 | 5,471 | -0.23(-1.09%) |
Mar 06, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 124 | +0.07(+0.34%) |
Mar 05, 2018 | 21.23 | 21.23 | 21.23 | 21.23 | 507 | +0.12(+0.57%) |
Mar 02, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 436 | +0.18(+0.84%) |
Mar 01, 2018 | 21.03 | 21.03 | 20.93 | 20.93 | 494 | -0.23(-1.10%) |
Feb 27, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.13(-0.60%) | |
Feb 26, 2018 | 21.32 | 21.32 | 21.29 | 21.29 | 1,858 | +0.14(+0.65%) |
Feb 22, 2018 | 21.15 | 21.15 | 21.15 | 74 | +0.13(+0.61%) | |
Feb 20, 2018 | 21.02 | 21.02 | 21.02 | 72 | -0.03(-0.15%) | |
Feb 16, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.06(+0.27%) | |
Feb 15, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 1,359 | +0.34(+1.63%) |
Feb 14, 2018 | 21.20 | 21.21 | 20.55 | 20.66 | 6,062 | -0.07(-0.35%) |
Feb 13, 2018 | 20.66 | 20.74 | 20.66 | 20.74 | 2,651 | +0.12(+0.58%) |
Feb 12, 2018 | 20.63 | 20.65 | 20.61 | 20.62 | 26,335 | +0.12(+0.60%) |
Feb 09, 2018 | 20.61 | 20.61 | 20.42 | 20.49 | 8,948 | -0.27(-1.29%) |
Feb 08, 2018 | 20.76 | 20.76 | 20.76 | 20.76 | 239 | -0.07(-0.36%) |
Feb 07, 2018 | 21.03 | 21.03 | 20.90 | 20.83 | 2,300 | -0.20(-0.94%) |
Feb 06, 2018 | 21.03 | 21.04 | 21.02 | 21.03 | 8,721 | -0.04(-0.19%) |
Feb 05, 2018 | 21.19 | 21.07 | 21.07 | 1,026 | -0.12(-0.57%) | |
Feb 02, 2018 | 21.17 | 21.25 | 21.17 | 21.19 | 2,120 | -0.11(-0.53%) |
Feb 01, 2018 | 21.31 | 21.31 | 21.31 | 21.31 | 592 | -0.03(-0.15%) |
Jan 31, 2018 | 21.31 | 21.34 | 21.29 | 21.34 | 2,779 | -0.02(-0.11%) |
Jan 30, 2018 | 21.48 | 21.48 | 21.31 | 21.36 | 3,702 | -0.07(-0.31%) |
Jan 29, 2018 | 21.48 | 21.48 | 21.39 | 21.43 | 6,577 | -0.06(-0.29%) |
Jan 26, 2018 | 21.43 | 21.49 | 21.43 | 21.49 | 1,765 | +0.17(+0.79%) |
Jan 25, 2018 | 21.46 | 21.47 | 21.32 | 21.32 | 3,341 | -0.06(-0.26%) |
Jan 24, 2018 | 21.38 | 21.38 | 21.38 | 21.38 | 424 | +0.19(+0.91%) |
Jan 23, 2018 | 21.14 | 21.18 | 21.12 | 21.18 | 2,432 | +0.05(+0.23%) |
Jan 22, 2018 | 21.09 | 21.14 | 21.09 | 21.14 | 2,386 | +0.08(+0.38%) |
Jan 19, 2018 | 21.10 | 21.10 | 21.05 | 21.06 | 2,012 | +0.00(+0.00%) |
Jan 18, 2018 | 21.10 | 21.10 | 21.00 | 21.06 | 8,681 | +0.04(+0.19%) |
Jan 17, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 561 | +0.02(+0.09%) |
Jan 16, 2018 | 21.00 | 21.00 | 20.94 | 21.00 | 7,677 | -0.08(-0.39%) |
Jan 12, 2018 | 21.08 | 21.08 | 21.08 | 0 | +0.13(+0.61%) | |
Jan 11, 2018 | 20.95 | 20.95 | 20.94 | 20.95 | 5,958 | +0.15(+0.73%) |
Jan 09, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.02(-0.08%) | |
Jan 08, 2018 | 20.84 | 20.84 | 20.82 | 20.82 | 2,273 | -0.08(-0.38%) |
Jan 05, 2018 | 21.05 | 21.05 | 20.80 | 20.90 | 5,732 | -0.14(-0.69%) |
Jan 04, 2018 | 21.04 | 21.04 | 21.04 | 21.04 | 316 | +0.08(+0.37%) |
Jan 03, 2018 | 20.93 | 20.96 | 20.90 | 20.96 | 496 | +0.04(+0.18%) |