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%) |