Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.75 | 20.75 | 20.62 | 20.62 | 603 | -0.03(-0.15%) |
Apr 27, 2018 | 20.65 | 20.65 | 20.65 | 20.65 | 600 | +0.01(+0.05%) |
Apr 26, 2018 | 20.67 | 20.67 | 20.62 | 20.64 | 2,659 | +0.02(+0.10%) |
Apr 25, 2018 | 20.65 | 20.65 | 20.58 | 20.62 | 3,328 | -0.10(-0.48%) |
Apr 24, 2018 | 20.76 | 20.76 | 20.72 | 20.72 | 434 | -0.07(-0.31%) |
Apr 23, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 700 | -0.09(-0.41%) |
Apr 20, 2018 | 20.90 | 20.90 | 20.87 | 20.87 | 552 | -0.07(-0.33%) |
Apr 19, 2018 | 21.00 | 21.00 | 20.91 | 20.94 | 6,453 | -0.09(-0.43%) |
Apr 18, 2018 | 21.06 | 21.06 | 21.03 | 21.03 | 250 | -0.02(-0.10%) |
Apr 17, 2018 | 21.03 | 21.05 | 21.03 | 21.05 | 1,102 | -0.01(-0.05%) |
Apr 16, 2018 | 21.09 | 21.09 | 21.05 | 21.06 | 1,766 | -0.03(-0.14%) |
Apr 13, 2018 | 21.06 | 21.09 | 21.06 | 21.09 | 2,220 | +0.01(+0.05%) |
Apr 11, 2018 | 21.08 | 21.08 | 21.08 | 3 | +0.03(+0.14%) | |
Apr 10, 2018 | 21.08 | 21.08 | 21.05 | 21.05 | 1,500 | -0.03(-0.14%) |
Apr 09, 2018 | 21.03 | 21.09 | 21.03 | 21.08 | 3,652 | -0.01(-0.05%) |
Apr 06, 2018 | 21.09 | 21.09 | 21.09 | 21.09 | 2,190 | +0.02(+0.09%) |
Apr 05, 2018 | 21.03 | 21.09 | 21.03 | 21.07 | 17,876 | +0.01(+0.05%) |
Apr 04, 2018 | 21.07 | 21.07 | 21.06 | 21.06 | 404 | -0.02(-0.09%) |
Apr 03, 2018 | 21.06 | 21.08 | 21.06 | 21.08 | 11,605 | +0.01(+0.05%) |
Apr 02, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 349 | -0.02(-0.09%) |
Mar 29, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.10(+0.48%) | |
Mar 28, 2018 | 20.99 | 21.00 | 20.99 | 20.99 | 1,860 | +0.04(+0.19%) |
Mar 27, 2018 | 20.98 | 20.99 | 20.95 | 20.95 | 1,254 | +0.02(+0.10%) |
Mar 26, 2018 | 20.86 | 20.93 | 20.86 | 20.93 | 4,228 | +0.10(+0.48%) |
Mar 23, 2018 | 20.86 | 20.86 | 20.83 | 20.83 | 2,340 | -0.15(-0.71%) |
Mar 22, 2018 | 20.98 | 20.98 | 20.98 | 20.98 | 1,510 | +0.00(+0.00%) |
Mar 21, 2018 | 20.94 | 21.00 | 20.94 | 20.98 | 1,838 | +0.03(+0.14%) |
Mar 20, 2018 | 20.89 | 20.95 | 20.89 | 20.95 | 2,227 | -0.03(-0.14%) |
Mar 19, 2018 | 20.98 | 20.98 | 20.98 | 20.98 | 447 | -0.07(-0.33%) |
Mar 16, 2018 | 21.09 | 21.09 | 21.04 | 21.05 | 1,371 | -0.03(-0.14%) |
Mar 15, 2018 | 21.12 | 21.12 | 21.08 | 21.08 | 1,985 | +0.01(+0.05%) |
Mar 13, 2018 | 21.07 | 21.07 | 21.07 | 32 | +0.00(+0.00%) | |
Mar 12, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 529 | -0.01(-0.05%) |
Mar 09, 2018 | 21.08 | 21.09 | 21.08 | 21.08 | 1,014 | +0.05(+0.24%) |
Mar 08, 2018 | 21.03 | 21.05 | 21.03 | 21.03 | 1,262 | -0.01(-0.05%) |
Mar 07, 2018 | 21.02 | 21.04 | 21.02 | 21.04 | 2,118 | -0.04(-0.19%) |
Mar 06, 2018 | 21.05 | 21.10 | 21.04 | 21.08 | 21,531 | +0.07(+0.33%) |
Mar 05, 2018 | 21.05 | 21.07 | 21.01 | 21.01 | 1,346 | -0.06(-0.28%) |
Mar 02, 2018 | 21.04 | 21.07 | 21.02 | 21.07 | 2,200 | +0.09(+0.43%) |
Mar 01, 2018 | 21.03 | 21.04 | 20.98 | 20.98 | 15,518 | -0.14(-0.66%) |
Feb 28, 2018 | 21.12 | 21.13 | 21.10 | 21.12 | 6,778 | +0.01(+0.05%) |
Feb 27, 2018 | 21.19 | 21.19 | 21.08 | 21.11 | 23,979 | -0.05(-0.24%) |
Feb 26, 2018 | 21.18 | 21.19 | 21.16 | 21.16 | 21,932 | +0.04(+0.19%) |
Feb 23, 2018 | 21.02 | 21.12 | 21.02 | 21.12 | 970 | +0.13(+0.62%) |
Feb 22, 2018 | 21.03 | 21.03 | 20.99 | 20.99 | 204 | -0.01(-0.05%) |
Feb 21, 2018 | 21.12 | 21.12 | 21.00 | 21.00 | 1,072 | -0.11(-0.52%) |
Feb 20, 2018 | 21.08 | 21.12 | 21.08 | 21.11 | 1,254 | -0.12(-0.57%) |
Feb 16, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.14(+0.66%) | |
Feb 15, 2018 | 21.00 | 21.09 | 21.00 | 21.09 | 4,530 | +0.17(+0.81%) |
Feb 14, 2018 | 20.86 | 20.94 | 20.86 | 20.92 | 3,609 | -0.07(-0.33%) |
Feb 13, 2018 | 21.07 | 21.07 | 20.99 | 20.99 | 897 | -0.09(-0.43%) |
Feb 12, 2018 | 21.13 | 21.13 | 21.05 | 21.08 | 2,630 | +0.08(+0.38%) |
Feb 09, 2018 | 21.12 | 21.12 | 20.95 | 21.00 | 1,856 | -0.13(-0.62%) |
Feb 08, 2018 | 21.34 | 21.34 | 21.13 | 21.13 | 1,610 | -0.26(-1.22%) |
Feb 07, 2018 | 21.45 | 21.46 | 21.41 | 21.39 | 4,190 | +0.03(+0.14%) |
Feb 06, 2018 | 21.45 | 21.45 | 21.36 | 21.36 | 2,642 | +0.02(+0.09%) |
Feb 05, 2018 | 21.49 | 21.49 | 21.34 | 21.34 | 18,754 | -0.15(-0.70%) |
Feb 02, 2018 | 21.55 | 21.55 | 21.50 | 21.49 | 10,446 | -0.14(-0.65%) |