Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.38 | 21.52 | 21.27 | 21.27 | 6,309 | -0.40(-1.85%) |
Apr 27, 2018 | 21.35 | 21.67 | 21.35 | 21.67 | 4,094 | -0.05(-0.23%) |
Apr 26, 2018 | 21.61 | 21.72 | 21.61 | 21.72 | 3,385 | +0.08(+0.37%) |
Apr 25, 2018 | 21.59 | 21.66 | 21.54 | 21.64 | 21,452 | +0.16(+0.74%) |
Apr 24, 2018 | 21.57 | 21.57 | 21.34 | 21.48 | 12,672 | -0.10(-0.46%) |
Apr 23, 2018 | 21.64 | 21.64 | 21.57 | 21.58 | 6,454 | -0.13(-0.60%) |
Apr 20, 2018 | 21.65 | 21.77 | 21.65 | 21.71 | 4,163 | +0.05(+0.23%) |
Apr 19, 2018 | 21.64 | 21.66 | 21.62 | 21.66 | 3,191 | +0.00(+0.02%) |
Apr 18, 2018 | 21.53 | 21.72 | 21.53 | 21.66 | 6,748 | +0.17(+0.79%) |
Apr 17, 2018 | 21.33 | 21.78 | 21.32 | 21.48 | 11,808 | +0.09(+0.44%) |
Apr 16, 2018 | 21.23 | 21.39 | 21.21 | 21.39 | 5,874 | +0.20(+0.92%) |
Apr 13, 2018 | 21.18 | 21.23 | 21.17 | 21.20 | 8,289 | -0.16(-0.77%) |
Apr 11, 2018 | 21.36 | 21.36 | 21.36 | 350 | -0.10(-0.47%) | |
Apr 10, 2018 | 21.48 | 21.48 | 21.40 | 21.46 | 6,420 | +0.35(+1.66%) |
Apr 09, 2018 | 21.21 | 21.23 | 21.11 | 21.11 | 4,863 | +0.29(+1.39%) |
Apr 06, 2018 | 20.83 | 21.19 | 20.73 | 20.82 | 10,167 | -0.24(-1.14%) |
Apr 05, 2018 | 20.98 | 21.25 | 20.88 | 21.06 | 3,927 | +0.45(+2.18%) |
Apr 04, 2018 | 20.44 | 20.64 | 20.44 | 20.61 | 21,415 | -0.05(-0.22%) |
Apr 03, 2018 | 20.66 | 20.70 | 20.45 | 20.66 | 7,393 | +0.08(+0.36%) |
Apr 02, 2018 | 20.64 | 20.64 | 20.30 | 20.58 | 7,323 | -0.28(-1.32%) |
Mar 29, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.31(+1.51%) | |
Mar 28, 2018 | 20.28 | 20.95 | 20.28 | 20.55 | 23,908 | +0.46(+2.26%) |
Mar 27, 2018 | 20.27 | 20.35 | 19.97 | 20.09 | 26,783 | -0.16(-0.81%) |
Mar 26, 2018 | 20.25 | 20.31 | 20.05 | 20.25 | 33,048 | +0.32(+1.61%) |
Mar 23, 2018 | 20.04 | 20.13 | 19.88 | 19.93 | 15,422 | -0.05(-0.28%) |
Mar 22, 2018 | 20.21 | 20.28 | 19.99 | 19.99 | 8,365 | -0.46(-2.27%) |
Mar 21, 2018 | 20.56 | 20.66 | 20.39 | 20.45 | 6,758 | -0.21(-0.99%) |
Mar 20, 2018 | 20.63 | 20.75 | 20.63 | 20.66 | 11,051 | -0.23(-1.12%) |
Mar 19, 2018 | 20.80 | 20.91 | 20.77 | 20.89 | 3,681 | -0.14(-0.69%) |
Mar 16, 2018 | 21.06 | 21.11 | 20.97 | 21.04 | 2,011 | -0.06(-0.27%) |
Mar 15, 2018 | 21.19 | 21.31 | 21.10 | 21.10 | 13,377 | -0.20(-0.95%) |
Mar 14, 2018 | 21.20 | 21.40 | 21.17 | 21.30 | 8,544 | -0.01(-0.05%) |
Mar 13, 2018 | 21.25 | 21.31 | 21.23 | 21.31 | 15,241 | -0.03(-0.12%) |
Mar 12, 2018 | 21.26 | 21.35 | 21.24 | 21.34 | 6,424 | +0.07(+0.35%) |
Mar 09, 2018 | 21.13 | 21.26 | 21.13 | 21.26 | 8,011 | +0.11(+0.50%) |
Mar 08, 2018 | 21.23 | 21.23 | 21.09 | 21.16 | 9,324 | +0.15(+0.71%) |
Mar 07, 2018 | 20.88 | 21.13 | 20.85 | 21.00 | 15,242 | +0.22(+1.08%) |
Mar 06, 2018 | 20.87 | 20.89 | 20.68 | 20.78 | 13,514 | -0.25(-1.19%) |
Mar 05, 2018 | 20.70 | 21.06 | 20.70 | 21.03 | 5,706 | +0.33(+1.57%) |
Mar 02, 2018 | 20.92 | 20.96 | 20.47 | 20.70 | 13,383 | +0.08(+0.41%) |
Mar 01, 2018 | 20.80 | 21.03 | 20.57 | 20.62 | 14,644 | -1.43(-6.49%) |
Feb 28, 2018 | 21.84 | 22.05 | 21.50 | 22.05 | 4,067 | +0.23(+1.05%) |
Feb 27, 2018 | 22.03 | 22.30 | 21.82 | 21.82 | 15,330 | -0.11(-0.52%) |
Feb 26, 2018 | 21.81 | 21.97 | 21.74 | 21.93 | 6,850 | -0.02(-0.07%) |
Feb 23, 2018 | 21.83 | 21.96 | 21.80 | 21.95 | 7,670 | +0.38(+1.76%) |
Feb 22, 2018 | 21.66 | 21.66 | 21.53 | 21.57 | 6,845 | +0.12(+0.56%) |
Feb 21, 2018 | 21.60 | 21.72 | 21.45 | 21.45 | 10,082 | -0.23(-1.06%) |
Feb 20, 2018 | 21.68 | 21.90 | 21.59 | 21.68 | 14,593 | -0.18(-0.82%) |
Feb 16, 2018 | 21.86 | 21.86 | 21.86 | 0 | +0.10(+0.46%) | |
Feb 15, 2018 | 21.33 | 21.89 | 21.33 | 21.76 | 13,404 | +0.50(+2.33%) |
Feb 14, 2018 | 20.80 | 21.35 | 20.80 | 21.27 | 9,949 | +0.18(+0.85%) |
Feb 13, 2018 | 21.07 | 21.16 | 20.98 | 21.09 | 14,830 | -0.11(-0.52%) |
Feb 12, 2018 | 21.02 | 21.27 | 21.02 | 21.20 | 17,568 | +0.30(+1.46%) |
Feb 09, 2018 | 21.12 | 21.12 | 20.66 | 20.89 | 7,039 | +0.12(+0.58%) |
Feb 08, 2018 | 21.27 | 21.27 | 20.77 | 20.77 | 15,977 | -0.53(-2.49%) |
Feb 07, 2018 | 21.48 | 21.82 | 21.17 | 21.30 | 15,989 | -0.70(-3.18%) |
Feb 06, 2018 | 21.07 | 22.12 | 21.00 | 22.00 | 24,131 | +0.67(+3.14%) |
Feb 05, 2018 | 21.82 | 21.83 | 21.33 | 21.33 | 5,673 | -0.97(-4.33%) |
Feb 02, 2018 | 22.50 | 22.50 | 22.36 | 22.30 | 9,740 | -0.53(-2.34%) |