Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.50 | 20.50 | 20.39 | 20.26 | 3,494 | -0.10(-0.50%) |
Apr 27, 2018 | 20.47 | 20.58 | 20.35 | 20.37 | 2,055 | -0.07(-0.33%) |
Apr 26, 2018 | 20.33 | 20.43 | 20.33 | 20.43 | 1,071 | +0.23(+1.11%) |
Apr 25, 2018 | 20.40 | 20.40 | 20.21 | 20.21 | 3,198 | -0.14(-0.71%) |
Apr 24, 2018 | 20.26 | 20.62 | 20.26 | 20.35 | 12,231 | -0.08(-0.40%) |
Apr 23, 2018 | 20.47 | 20.63 | 20.43 | 20.43 | 5,643 | -0.14(-0.70%) |
Apr 20, 2018 | 20.68 | 20.68 | 20.57 | 20.58 | 3,351 | -0.13(-0.65%) |
Apr 19, 2018 | 20.57 | 20.81 | 20.57 | 20.71 | 5,990 | -0.04(-0.20%) |
Apr 18, 2018 | 20.68 | 20.76 | 20.68 | 20.76 | 1,231 | +0.12(+0.58%) |
Apr 17, 2018 | 20.36 | 20.80 | 20.36 | 20.63 | 5,470 | +0.09(+0.43%) |
Apr 16, 2018 | 20.43 | 20.59 | 20.38 | 20.55 | 4,924 | +0.05(+0.24%) |
Apr 13, 2018 | 20.63 | 20.63 | 20.45 | 20.50 | 4,064 | +0.06(+0.28%) |
Apr 12, 2018 | 20.68 | 20.68 | 20.43 | 20.44 | 15,351 | -0.12(-0.59%) |
Apr 11, 2018 | 20.36 | 20.56 | 20.36 | 20.56 | 2,592 | -0.02(-0.07%) |
Apr 10, 2018 | 20.29 | 20.69 | 20.29 | 20.58 | 17,415 | +0.39(+1.91%) |
Apr 09, 2018 | 20.19 | 20.32 | 20.14 | 20.19 | 4,109 | +0.02(+0.12%) |
Apr 06, 2018 | 20.35 | 20.35 | 20.17 | 20.17 | 3,487 | -0.32(-1.56%) |
Apr 05, 2018 | 20.59 | 20.59 | 20.49 | 20.49 | 5,538 | +0.08(+0.38%) |
Apr 04, 2018 | 20.27 | 20.41 | 20.25 | 20.41 | 6,590 | +0.00(+0.00%) |
Apr 03, 2018 | 20.47 | 20.48 | 20.12 | 20.41 | 5,880 | +0.17(+0.83%) |
Apr 02, 2018 | 20.68 | 20.70 | 20.17 | 20.24 | 4,399 | -0.37(-1.80%) |
Mar 29, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.39(+1.93%) | |
Mar 28, 2018 | 20.43 | 20.43 | 20.18 | 20.22 | 22,700 | -0.46(-2.23%) |
Mar 27, 2018 | 20.80 | 21.21 | 20.68 | 20.68 | 9,307 | -0.25(-1.19%) |
Mar 26, 2018 | 20.91 | 20.94 | 20.69 | 20.93 | 8,153 | +0.29(+1.40%) |
Mar 23, 2018 | 20.92 | 20.92 | 20.55 | 20.64 | 16,925 | -0.12(-0.58%) |
Mar 22, 2018 | 20.96 | 21.00 | 20.51 | 20.76 | 9,832 | -0.42(-1.98%) |
Mar 21, 2018 | 20.72 | 21.18 | 20.72 | 21.18 | 13,519 | +0.50(+2.41%) |
Mar 20, 2018 | 20.89 | 20.89 | 20.66 | 20.68 | 3,693 | +0.13(+0.63%) |
Mar 19, 2018 | 20.75 | 20.75 | 20.54 | 20.55 | 16,742 | -0.13(-0.62%) |
Mar 16, 2018 | 20.61 | 20.79 | 20.43 | 20.68 | 14,580 | -0.17(-0.80%) |
Mar 15, 2018 | 20.99 | 20.99 | 20.68 | 20.85 | 9,242 | -0.08(-0.37%) |
Mar 14, 2018 | 20.92 | 20.84 | 20.92 | 13,005 | +0.01(+0.04%) | |
Mar 13, 2018 | 21.17 | 21.38 | 20.92 | 20.92 | 26,705 | -0.26(-1.22%) |
Mar 12, 2018 | 21.07 | 21.17 | 20.96 | 21.17 | 15,779 | -0.01(-0.04%) |
Mar 09, 2018 | 21.00 | 21.21 | 21.00 | 21.18 | 7,327 | +0.05(+0.23%) |
Mar 08, 2018 | 21.09 | 21.13 | 20.77 | 21.13 | 13,242 | +0.04(+0.21%) |
Mar 07, 2018 | 21.01 | 21.17 | 20.73 | 21.09 | 38,010 | +0.17(+0.83%) |
Mar 06, 2018 | 20.90 | 21.00 | 20.90 | 20.92 | 19,462 | -0.02(-0.12%) |
Mar 05, 2018 | 20.49 | 20.94 | 20.47 | 20.94 | 6,380 | +0.40(+1.96%) |
Mar 02, 2018 | 20.04 | 20.54 | 19.98 | 20.54 | 6,440 | +0.30(+1.47%) |
Mar 01, 2018 | 20.40 | 20.55 | 20.08 | 20.24 | 7,326 | -0.35(-1.68%) |
Feb 28, 2018 | 20.76 | 20.77 | 20.58 | 20.59 | 2,977 | -0.30(-1.43%) |
Feb 27, 2018 | 20.97 | 21.13 | 20.60 | 20.88 | 6,665 | -0.22(-1.03%) |
Feb 26, 2018 | 21.10 | 21.19 | 20.95 | 21.10 | 9,857 | +0.12(+0.58%) |
Feb 23, 2018 | 20.76 | 20.98 | 20.68 | 20.98 | 3,854 | +0.47(+2.31%) |
Feb 22, 2018 | 20.92 | 20.92 | 20.51 | 20.51 | 278,024 | -0.41(-1.96%) |
Feb 21, 2018 | 20.72 | 21.04 | 20.36 | 20.92 | 45,183 | +0.20(+0.97%) |
Feb 20, 2018 | 20.95 | 20.95 | 20.67 | 20.72 | 6,176 | -0.34(-1.60%) |
Feb 16, 2018 | 21.05 | 21.05 | 21.05 | 0 | -0.10(-0.46%) | |
Feb 15, 2018 | 20.86 | 21.15 | 20.86 | 21.15 | 45,013 | +0.49(+2.39%) |
Feb 14, 2018 | 20.06 | 20.90 | 20.06 | 20.66 | 12,870 | +0.40(+1.98%) |
Feb 13, 2018 | 20.07 | 20.31 | 20.07 | 20.26 | 5,041 | +0.17(+0.86%) |
Feb 12, 2018 | 19.98 | 20.24 | 19.88 | 20.08 | 15,252 | +0.45(+2.27%) |
Feb 09, 2018 | 19.63 | 19.92 | 19.12 | 19.64 | 29,886 | +0.06(+0.29%) |
Feb 08, 2018 | 20.15 | 20.15 | 19.83 | 19.58 | 14,548 | -0.72(-3.53%) |
Feb 07, 2018 | 20.36 | 20.40 | 20.13 | 20.30 | 5,768 | -0.21(-1.02%) |
Feb 06, 2018 | 19.53 | 20.59 | 19.31 | 20.51 | 42,331 | +0.37(+1.84%) |
Feb 05, 2018 | 20.19 | 20.59 | 19.89 | 20.14 | 65,131 | -0.39(-1.89%) |
Feb 02, 2018 | 21.00 | 21.00 | 20.52 | 20.52 | 21,938 | -0.49(-2.34%) |