Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.66 | 21.66 | 21.66 | 41 | +0.00(+0.00%) | |
Apr 27, 2018 | 21.39 | 21.66 | 21.39 | 21.66 | 2,141 | +1.36(+6.70%) |
Apr 25, 2018 | 20.30 | 20.30 | 20.30 | 29 | +0.05(+0.25%) | |
Apr 24, 2018 | 20.27 | 20.27 | 20.25 | 20.25 | 609 | +0.04(+0.20%) |
Apr 23, 2018 | 20.22 | 20.22 | 20.21 | 20.21 | 372 | -1.18(-5.52%) |
Apr 17, 2018 | 21.39 | 21.39 | 21.39 | 118 | +0.84(+4.09%) | |
Apr 16, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 207 | +0.16(+0.78%) |
Apr 13, 2018 | 20.31 | 20.39 | 20.31 | 20.39 | 514 | +0.08(+0.39%) |
Apr 12, 2018 | 20.31 | 20.31 | 20.31 | 20.31 | 467 | -1.06(-4.97%) |
Apr 11, 2018 | 21.10 | 21.37 | 21.10 | 21.37 | 990 | +0.31(+1.48%) |
Apr 10, 2018 | 21.11 | 21.23 | 21.03 | 21.06 | 1,657 | -0.05(-0.21%) |
Apr 09, 2018 | 21.24 | 21.24 | 21.11 | 21.11 | 412 | -0.37(-1.70%) |
Apr 06, 2018 | 21.50 | 21.52 | 21.47 | 21.47 | 507 | +0.22(+1.04%) |
Apr 05, 2018 | 21.22 | 21.29 | 21.17 | 21.25 | 18,199 | +0.05(+0.24%) |
Apr 04, 2018 | 21.15 | 21.20 | 21.05 | 21.20 | 3,037 | +0.46(+2.22%) |
Apr 03, 2018 | 20.63 | 20.80 | 20.63 | 20.74 | 5,546 | +0.19(+0.92%) |
Apr 02, 2018 | 20.70 | 20.70 | 20.55 | 20.55 | 9,837 | -0.82(-3.84%) |
Mar 29, 2018 | 21.37 | 21.37 | 21.37 | 0 | +0.12(+0.57%) | |
Mar 28, 2018 | 20.99 | 21.25 | 20.99 | 21.25 | 1,734 | +0.62(+3.01%) |
Mar 27, 2018 | 20.19 | 20.63 | 20.19 | 20.63 | 1,836 | +0.55(+2.72%) |
Mar 26, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 200 | -0.09(-0.46%) |
Mar 23, 2018 | 20.41 | 20.41 | 20.14 | 20.17 | 4,019 | -0.47(-2.26%) |
Mar 21, 2018 | 20.64 | 20.64 | 20.64 | 14 | -0.43(-2.04%) | |
Mar 15, 2018 | 21.07 | 21.07 | 21.07 | 2 | -0.04(-0.18%) | |
Mar 13, 2018 | 21.11 | 21.11 | 21.11 | 86 | +0.01(+0.04%) | |
Mar 12, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 114 | +0.35(+1.69%) |
Mar 09, 2018 | 20.71 | 20.77 | 20.69 | 20.75 | 719 | -0.04(-0.20%) |
Mar 08, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 402 | -0.01(-0.05%) |
Mar 07, 2018 | 20.68 | 20.80 | 3,227 | +0.27(+1.33%) | ||
Mar 06, 2018 | 20.61 | 20.61 | 20.51 | 20.53 | 2,162 | +0.18(+0.87%) |
Mar 05, 2018 | 20.50 | 20.52 | 20.35 | 20.35 | 1,243 | +0.60(+3.04%) |
Mar 02, 2018 | 19.75 | 19.75 | 19.65 | 19.75 | 2,064 | -0.30(-1.50%) |
Mar 01, 2018 | 20.25 | 20.25 | 20.05 | 20.05 | 351 | +0.03(+0.12%) |
Feb 28, 2018 | 20.51 | 20.52 | 19.98 | 20.03 | 3,890 | -0.47(-2.31%) |
Feb 27, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 770 | -0.35(-1.69%) |
Feb 26, 2018 | 20.90 | 20.92 | 20.70 | 20.85 | 2,589 | +0.16(+0.79%) |
Feb 23, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 330 | +0.43(+2.12%) |
Feb 22, 2018 | 19.85 | 20.41 | 19.85 | 20.26 | 3,377 | +0.43(+2.17%) |
Feb 21, 2018 | 20.60 | 20.63 | 19.82 | 19.83 | 8,213 | -0.78(-3.78%) |
Feb 20, 2018 | 21.08 | 21.18 | 20.60 | 20.61 | 7,007 | -0.47(-2.23%) |
Feb 16, 2018 | 21.08 | 21.08 | 21.08 | 0 | +0.46(+2.23%) | |
Feb 15, 2018 | 20.63 | 20.69 | 20.61 | 20.62 | 6,937 | +0.22(+1.08%) |
Feb 14, 2018 | 20.41 | 20.41 | 20.00 | 20.40 | 3,063 | -0.22(-1.07%) |
Feb 13, 2018 | 20.38 | 20.62 | 20.38 | 20.62 | 663 | +1.02(+5.21%) |
Feb 12, 2018 | 20.24 | 20.24 | 19.43 | 19.60 | 3,347 | -0.41(-2.05%) |
Feb 09, 2018 | 19.46 | 20.01 | 19.31 | 20.01 | 11,025 | +0.50(+2.56%) |
Feb 08, 2018 | 21.06 | 21.06 | 19.51 | 19.51 | 6,748 | -1.46(-6.96%) |
Feb 07, 2018 | 20.84 | 20.84 | 20.84 | 20.97 | 2,109 | +0.05(+0.24%) |
Feb 06, 2018 | 20.60 | 21.12 | 20.28 | 20.92 | 4,613 | -0.36(-1.70%) |
Feb 05, 2018 | 22.02 | 21.00 | 21.28 | 4,415 | -0.74(-3.35%) | |
Feb 02, 2018 | 22.16 | 22.37 | 21.63 | 22.02 | 3,469 | -0.73(-3.21%) |