Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.61 | 20.61 | 20.53 | 20.55 | 9,640 | -0.00(-0.01%) |
Apr 26, 2018 | 20.55 | 20.55 | 20.55 | 0 | -0.03(-0.16%) | |
Apr 24, 2018 | 20.59 | 20.59 | 20.59 | 1 | +0.02(+0.07%) | |
Apr 20, 2018 | 20.57 | 20.57 | 20.57 | 0 | -0.08(-0.38%) | |
Apr 19, 2018 | 20.61 | 20.65 | 20.61 | 20.65 | 2,149 | -0.11(-0.55%) |
Apr 18, 2018 | 20.76 | 20.76 | 20.76 | 20.76 | 67,616 | +0.00(+0.00%) |
Apr 17, 2018 | 20.76 | 20.76 | 20.76 | 20.76 | 1,902 | -0.03(-0.12%) |
Apr 16, 2018 | 20.71 | 20.79 | 20.71 | 20.79 | 319 | -0.04(-0.20%) |
Apr 13, 2018 | 20.83 | 20.84 | 20.83 | 20.83 | 944 | +0.05(+0.24%) |
Apr 12, 2018 | 20.78 | 20.78 | 20.78 | 20.78 | 4,626 | +0.00(+0.00%) |
Apr 11, 2018 | 20.78 | 20.78 | 20.73 | 20.78 | 2,712 | -0.05(-0.26%) |
Apr 10, 2018 | 20.83 | 20.83 | 20.83 | 20.83 | 215 | -0.01(-0.03%) |
Apr 09, 2018 | 20.76 | 20.87 | 20.76 | 20.84 | 141,907 | +0.08(+0.40%) |
Apr 06, 2018 | 20.73 | 20.76 | 20.73 | 20.76 | 4,723 | -0.01(-0.04%) |
Apr 05, 2018 | 20.76 | 20.77 | 20.76 | 20.77 | 4,820 | +0.02(+0.09%) |
Apr 04, 2018 | 20.77 | 20.77 | 20.75 | 20.75 | 349 | +0.02(+0.10%) |
Apr 03, 2018 | 20.72 | 20.73 | 20.72 | 20.73 | 1,520 | -0.17(-0.80%) |
Mar 29, 2018 | 20.89 | 20.89 | 20.89 | 3 | +0.15(+0.73%) | |
Mar 28, 2018 | 20.71 | 20.74 | 20.71 | 20.74 | 8,240 | +0.04(+0.20%) |
Mar 27, 2018 | 20.66 | 20.70 | 20.66 | 20.70 | 14,114 | +0.05(+0.25%) |
Mar 22, 2018 | 20.65 | 20.65 | 20.65 | 1 | +0.03(+0.16%) | |
Mar 21, 2018 | 20.61 | 20.62 | 20.60 | 20.61 | 20,182 | +0.05(+0.25%) |
Mar 20, 2018 | 20.65 | 20.65 | 20.56 | 20.56 | 11,724 | -0.08(-0.41%) |
Mar 19, 2018 | 20.65 | 20.65 | 20.65 | 20.65 | 3,890 | +0.08(+0.41%) |
Mar 16, 2018 | 20.56 | 20.63 | 20.56 | 20.56 | 69,311 | -0.12(-0.57%) |
Mar 15, 2018 | 20.68 | 20.68 | 20.68 | 20.68 | 3,673 | -0.01(-0.04%) |
Mar 14, 2018 | 20.71 | 20.72 | 20.66 | 20.69 | 66,126 | +0.02(+0.08%) |
Mar 13, 2018 | 20.82 | 20.82 | 20.58 | 20.67 | 887 | -0.03(-0.12%) |
Mar 12, 2018 | 20.64 | 20.70 | 20.64 | 20.70 | 51,824 | +0.09(+0.43%) |
Mar 09, 2018 | 20.64 | 20.64 | 20.59 | 20.61 | 4,908 | -0.06(-0.30%) |
Mar 08, 2018 | 20.68 | 20.68 | 20.67 | 20.67 | 514 | +0.02(+0.08%) |
Mar 07, 2018 | 20.62 | 20.67 | 20.62 | 20.66 | 43,118 | +0.00(+0.01%) |
Mar 06, 2018 | 20.62 | 20.65 | 20.62 | 20.65 | 1,515 | +0.01(+0.03%) |
Feb 28, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.06(-0.27%) | |
Feb 26, 2018 | 20.70 | 20.70 | 20.70 | 28 | +0.01(+0.04%) | |
Feb 23, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 1,211 | +0.04(+0.20%) |
Feb 22, 2018 | 20.64 | 20.65 | 20.64 | 20.65 | 54,100 | +0.00(+0.02%) |
Feb 21, 2018 | 20.66 | 20.66 | 20.65 | 20.65 | 12,396 | +0.10(+0.47%) |
Feb 15, 2018 | 20.55 | 20.55 | 20.55 | 0 | -0.01(-0.04%) | |
Feb 14, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 3,585 | -0.15(-0.73%) |
Feb 12, 2018 | 20.71 | 20.71 | 20.71 | 102 | +0.06(+0.31%) | |
Feb 09, 2018 | 20.63 | 20.77 | 20.63 | 20.65 | 1,429 | -0.20(-0.96%) |
Feb 06, 2018 | 20.85 | 20.85 | 20.85 | 71 | +0.02(+0.10%) | |
Feb 05, 2018 | 20.83 | 20.83 | 20.83 | 20.83 | 562 | -0.01(-0.06%) |
Feb 02, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 633 | -0.03(-0.16%) |
Feb 01, 2018 | 20.92 | 20.92 | 20.86 | 20.87 | 16,352 | -0.05(-0.24%) |
Jan 31, 2018 | 20.94 | 20.94 | 20.92 | 20.92 | 36,222 | -0.03(-0.16%) |
Jan 26, 2018 | 20.96 | 20.96 | 20.96 | 0 | +0.02(+0.08%) | |
Jan 24, 2018 | 20.94 | 20.94 | 20.94 | 0 | -0.02(-0.08%) | |
Jan 23, 2018 | 20.97 | 20.98 | 20.93 | 20.96 | 38,240 | +0.00(+0.00%) |
Jan 22, 2018 | 20.96 | 20.97 | 20.96 | 20.96 | 5,555 | +0.08(+0.40%) |
Jan 19, 2018 | 20.87 | 20.87 | 20.87 | 20.87 | 130 | -0.12(-0.56%) |
Jan 18, 2018 | 21.01 | 21.01 | 20.95 | 20.99 | 8,546 | -0.05(-0.24%) |
Jan 17, 2018 | 21.07 | 21.07 | 21.02 | 21.04 | 10,434 | -0.04(-0.20%) |
Jan 16, 2018 | 21.08 | 21.08 | 21.07 | 21.08 | 4,908 | +0.03(+0.12%) |
Jan 10, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.06(+0.30%) | |
Jan 09, 2018 | 21.04 | 21.04 | 21.00 | 21.00 | 850 | -0.11(-0.52%) |
Jan 08, 2018 | 21.05 | 21.11 | 21.05 | 21.10 | 5,293 | +0.05(+0.22%) |
Jan 05, 2018 | 21.06 | 21.06 | 21.06 | 21.06 | 18,098 | +0.08(+0.36%) |
Jan 04, 2018 | 21.01 | 21.08 | 20.98 | 20.98 | 2,611 | -0.14(-0.68%) |
Dec 29, 2017 | 21.13 | 21.13 | 21.13 | 7 | +0.08(+0.36%) | |
Dec 28, 2017 | 21.09 | 21.09 | 21.05 | 21.05 | 1,010 | -0.05(-0.24%) |
Dec 27, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 6,050 | +0.06(+0.27%) |
Dec 26, 2017 | 21.03 | 21.08 | 21.01 | 21.04 | 179,705 | +0.04(+0.20%) |
Dec 22, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 671 | +0.08(+0.38%) |
Dec 21, 2017 | 20.93 | 20.93 | 20.92 | 20.92 | 862 | -0.08(-0.36%) |
Dec 19, 2017 | 21.00 | 21.00 | 21.00 | 0 | -0.09(-0.44%) | |
Dec 18, 2017 | 21.09 | 21.09 | 21.09 | 21.09 | 1,067 | -0.04(-0.18%) |
Dec 14, 2017 | 21.13 | 21.13 | 21.13 | 1 | -0.03(-0.16%) | |
Dec 13, 2017 | 21.07 | 21.16 | 21.06 | 21.16 | 2,565 | +0.16(+0.78%) |
Dec 12, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 118 | -0.01(-0.06%) |
Dec 08, 2017 | 21.01 | 21.01 | 21.01 | 15 | -0.03(-0.13%) | |
Dec 07, 2017 | 21.06 | 21.06 | 21.04 | 21.04 | 1,850 | -0.07(-0.33%) |
Dec 06, 2017 | 21.11 | 21.11 | 21.11 | 21.11 | 1,633 | +0.07(+0.33%) |
Dec 05, 2017 | 21.06 | 21.06 | 21.01 | 21.04 | 976 | -0.04(-0.17%) |
Dec 01, 2017 | 21.07 | 21.07 | 21.07 | 0 | +0.09(+0.42%) | |
Nov 30, 2017 | 21.06 | 21.09 | 20.92 | 20.98 | 11,281 | -0.05(-0.26%) |
Nov 29, 2017 | 21.01 | 21.04 | 21.01 | 21.04 | 4,777 | -0.04(-0.20%) |
Nov 28, 2017 | 21.13 | 21.13 | 21.08 | 21.08 | 3,200 | -2.85(-11.93%) |
Nov 27, 2017 | 21.16 | 23.94 | 21.16 | 23.94 | 14,082 | +2.85(+13.54%) |
Nov 24, 2017 | 21.08 | 21.08 | 21.08 | 21.08 | 1,249 | +0.02(+0.10%) |
Nov 22, 2017 | 21.12 | 21.50 | 21.02 | 21.06 | 10,966 | +0.01(+0.06%) |
Nov 21, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 231 | +0.05(+0.24%) |
Nov 20, 2017 | 21.02 | 21.02 | 21.00 | 21.00 | 6,557 | -0.05(-0.24%) |
Nov 17, 2017 | 21.06 | 21.06 | 21.00 | 21.05 | 7,901 | +0.07(+0.33%) |
Nov 16, 2017 | 21.02 | 21.02 | 20.98 | 20.98 | 1,923 | -0.02(-0.08%) |
Nov 15, 2017 | 21.03 | 21.06 | 21.00 | 21.00 | 3,474 | -0.14(-0.68%) |
Nov 14, 2017 | 20.99 | 21.14 | 20.99 | 21.14 | 194,623 | +0.17(+0.81%) |
Nov 13, 2017 | 20.99 | 21.01 | 20.97 | 20.97 | 5,661 | +0.02(+0.11%) |
Nov 10, 2017 | 20.99 | 20.99 | 20.94 | 20.95 | 2,394 | -0.12(-0.56%) |
Nov 09, 2017 | 21.06 | 21.06 | 21.06 | 21.06 | 4,644 | +0.03(+0.12%) |
Nov 08, 2017 | 21.09 | 21.09 | 21.03 | 21.04 | 5,863 | -0.04(-0.19%) |
Nov 07, 2017 | 21.10 | 21.10 | 21.07 | 21.08 | 3,322 | -0.01(-0.05%) |
Nov 06, 2017 | 21.09 | 21.09 | 21.09 | 21.09 | 6,193 | -0.01(-0.04%) |
Nov 03, 2017 | 21.00 | 21.10 | 21.00 | 21.10 | 1,926 | +0.04(+0.20%) |
Nov 01, 2017 | 21.06 | 21.06 | 21.06 | 115 | +0.03(+0.16%) | |
Oct 31, 2017 | 21.06 | 21.06 | 21.02 | 21.02 | 10,980 | +0.01(+0.03%) |
Oct 30, 2017 | 21.01 | 21.02 | 21.01 | 21.02 | 1,790 | +0.06(+0.27%) |
Oct 27, 2017 | 20.82 | 21.02 | 20.82 | 20.96 | 1,321 | -0.01(-0.06%) |
Oct 26, 2017 | 20.99 | 20.99 | 20.97 | 20.97 | 3,397 | -0.03(-0.16%) |
Oct 23, 2017 | 21.01 | 21.01 | 21.01 | 0 | -0.23(-1.06%) | |
Oct 20, 2017 | 21.06 | 21.23 | 21.00 | 21.23 | 1,682 | +0.09(+0.42%) |
Oct 18, 2017 | 21.14 | 21.14 | 21.14 | 0 | +0.02(+0.10%) | |
Oct 16, 2017 | 21.12 | 21.12 | 21.12 | 0 | +0.03(+0.12%) | |
Oct 10, 2017 | 21.10 | 21.10 | 21.10 | 5 | +0.08(+0.37%) | |
Oct 02, 2017 | 21.02 | 21.02 | 21.02 | 0 | -0.01(-0.04%) | |
Sep 29, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 119 | +0.04(+0.20%) |
Sep 28, 2017 | 20.99 | 20.99 | 20.99 | 20.99 | 719 | -0.09(-0.44%) |
Sep 26, 2017 | 21.08 | 21.08 | 21.08 | 0 | -0.03(-0.12%) | |
Sep 21, 2017 | 21.10 | 21.10 | 21.10 | 0 | +0.08(+0.40%) | |
Sep 20, 2017 | 21.02 | 21.02 | 21.02 | 21.02 | 2,378 | +0.00(+0.00%) |
Sep 19, 2017 | 21.02 | 21.02 | 21.02 | 21.02 | 1,758 | +0.02(+0.08%) |
Sep 18, 2017 | 21.04 | 21.04 | 21.00 | 21.00 | 369 | -0.01(-0.03%) |
Sep 15, 2017 | 21.04 | 21.04 | 21.01 | 21.01 | 1,831 | +0.01(+0.03%) |
Sep 14, 2017 | 21.15 | 21.17 | 21.00 | 21.00 | 23,403 | +0.09(+0.44%) |
Sep 13, 2017 | 20.91 | 20.91 | 20.91 | 20.91 | 203 | -0.13(-0.64%) |
Sep 12, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 124 | +0.00(+0.00%) |
Sep 11, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 214 | -0.08(-0.36%) |
Sep 08, 2017 | 21.13 | 21.13 | 21.12 | 21.12 | 4,903 | -0.18(-0.85%) |
Sep 06, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.25(+1.17%) | |
Aug 31, 2017 | 21.05 | 21.05 | 21.05 | 0 | +0.03(+0.16%) | |
Aug 29, 2017 | 21.02 | 21.02 | 21.02 | 0 | -0.00(-0.02%) | |
Aug 23, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.07(+0.32%) | |
Aug 22, 2017 | 20.96 | 20.96 | 20.96 | 20.96 | 7,191 | -0.06(-0.28%) |
Aug 17, 2017 | 21.02 | 21.02 | 21.02 | 0 | +0.07(+0.32%) | |
Aug 16, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 1,141 | -0.04(-0.20%) |
Aug 07, 2017 | 20.99 | 20.99 | 20.99 | 0 | +0.04(+0.18%) | |
Jul 31, 2017 | 20.95 | 20.95 | 20.95 | 0 | +0.02(+0.12%) | |
Jul 19, 2017 | 20.93 | 6 | +0.06(+0.28%) | |||
Jul 17, 2017 | 20.87 | 1 | +0.08(+0.40%) | |||
Jul 10, 2017 | 20.79 | 6 | +0.01(+0.05%) | |||
Jul 06, 2017 | 20.78 | 2 | -0.06(-0.28%) | |||
Jul 03, 2017 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 20.83 | 20.83 | 20.83 | 0 | -0.07(-0.36%) | |
Jun 21, 2017 | 20.91 | 6 | +0.14(+0.68%) | |||
Jun 20, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 240 | -0.09(-0.44%) |
Jun 15, 2017 | 20.86 | 40 | +0.06(+0.28%) | |||
Jun 09, 2017 | 20.80 | 20.80 | 20.80 | 0 | -0.02(-0.08%) | |
Jun 08, 2017 | 20.82 | 20.82 | 20.82 | 20.82 | 601 | -0.04(-0.20%) |
Jun 05, 2017 | 20.86 | 20.86 | 20.86 | 0 | +0.06(+0.28%) | |
Jun 01, 2017 | 20.80 | 20.80 | 20.80 | 0 | -0.03(-0.15%) | |
May 31, 2017 | 20.83 | 20.83 | 20.83 | 20.83 | 120 | +0.06(+0.27%) |
May 26, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.17(+0.85%) |