Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.29 | 21.33 | 21.22 | 21.22 | 31,100 | -0.07(-0.31%) |
Apr 27, 2018 | 21.42 | 21.42 | 21.26 | 21.29 | 96,691 | -0.07(-0.34%) |
Apr 26, 2018 | 21.21 | 21.37 | 21.21 | 21.36 | 83,312 | +0.19(+0.89%) |
Apr 25, 2018 | 21.21 | 21.21 | 21.05 | 21.17 | 74,369 | -0.05(-0.23%) |
Apr 24, 2018 | 21.48 | 21.51 | 21.13 | 21.22 | 56,148 | -0.19(-0.89%) |
Apr 23, 2018 | 21.43 | 21.49 | 21.37 | 21.41 | 72,139 | -0.02(-0.11%) |
Apr 20, 2018 | 21.53 | 21.53 | 21.42 | 21.44 | 29,797 | -0.13(-0.60%) |
Apr 19, 2018 | 21.76 | 21.76 | 21.55 | 21.56 | 56,629 | -0.17(-0.77%) |
Apr 18, 2018 | 21.68 | 21.77 | 21.62 | 21.73 | 38,078 | +0.06(+0.29%) |
Apr 17, 2018 | 21.59 | 21.68 | 21.53 | 21.67 | 51,102 | +0.20(+0.93%) |
Apr 16, 2018 | 21.37 | 21.47 | 21.37 | 21.47 | 24,697 | +0.10(+0.47%) |
Apr 13, 2018 | 21.48 | 21.51 | 21.35 | 21.37 | 14,486 | -0.09(-0.41%) |
Apr 12, 2018 | 21.45 | 21.46 | 21.41 | 21.46 | 25,002 | +0.13(+0.59%) |
Apr 11, 2018 | 21.24 | 21.36 | 21.21 | 21.33 | 44,526 | +0.04(+0.21%) |
Apr 10, 2018 | 21.24 | 21.32 | 21.13 | 21.29 | 83,569 | +0.23(+1.11%) |
Apr 09, 2018 | 21.06 | 21.20 | 21.05 | 21.05 | 56,485 | +0.03(+0.16%) |
Apr 06, 2018 | 21.16 | 21.21 | 20.94 | 21.02 | 195,035 | -0.29(-1.38%) |
Apr 05, 2018 | 21.31 | 21.33 | 21.24 | 21.32 | 62,267 | +0.17(+0.79%) |
Apr 04, 2018 | 20.95 | 21.19 | 20.95 | 21.15 | 22,299 | +0.09(+0.45%) |
Apr 03, 2018 | 21.03 | 21.07 | 20.94 | 21.05 | 88,689 | +0.07(+0.31%) |
Apr 02, 2018 | 21.30 | 21.30 | 20.75 | 20.99 | 103,939 | -0.34(-1.59%) |
Mar 29, 2018 | 21.33 | 21.33 | 21.33 | 0 | +0.17(+0.81%) | |
Mar 28, 2018 | 21.26 | 21.27 | 21.09 | 21.16 | 138,334 | -0.10(-0.48%) |
Mar 27, 2018 | 21.65 | 21.70 | 21.25 | 21.26 | 359,120 | -0.37(-1.69%) |
Mar 26, 2018 | 21.54 | 21.63 | 21.40 | 21.62 | 269,896 | +0.34(+1.58%) |
Mar 23, 2018 | 21.67 | 21.67 | 21.27 | 21.29 | 183,031 | -0.50(-2.31%) |
Mar 22, 2018 | 21.77 | 21.97 | 21.68 | 21.79 | 479,054 | -0.13(-0.58%) |
Mar 21, 2018 | 21.93 | 22.08 | 21.84 | 21.92 | 204,126 | +0.00(+0.00%) |
Mar 20, 2018 | 21.83 | 21.93 | 21.83 | 21.92 | 364,267 | +0.04(+0.20%) |
Mar 19, 2018 | 21.96 | 21.96 | 21.67 | 21.87 | 183,614 | -0.08(-0.36%) |
Mar 16, 2018 | 21.95 | 22.01 | 21.87 | 21.95 | 115,453 | -0.07(-0.30%) |
Mar 15, 2018 | 22.03 | 22.05 | 21.91 | 22.02 | 160,715 | +0.08(+0.37%) |
Mar 14, 2018 | 22.03 | 22.03 | 21.87 | 21.94 | 66,207 | -0.03(-0.13%) |
Mar 13, 2018 | 22.11 | 22.12 | 21.88 | 21.97 | 234,119 | -0.12(-0.53%) |
Mar 12, 2018 | 21.96 | 22.11 | 21.96 | 22.09 | 95,058 | +0.18(+0.81%) |
Mar 09, 2018 | 21.79 | 21.92 | 21.77 | 21.91 | 46,400 | +0.16(+0.75%) |
Mar 08, 2018 | 21.69 | 21.74 | 21.64 | 21.74 | 123,958 | +0.09(+0.44%) |
Mar 07, 2018 | 21.49 | 21.65 | 21.47 | 21.65 | 103,795 | +0.10(+0.47%) |
Mar 06, 2018 | 21.44 | 21.55 | 21.41 | 21.55 | 32,623 | +0.15(+0.72%) |
Mar 05, 2018 | 21.12 | 21.42 | 21.04 | 21.39 | 50,624 | +0.24(+1.12%) |
Mar 02, 2018 | 20.91 | 21.15 | 20.85 | 21.16 | 227,061 | +0.10(+0.47%) |
Mar 01, 2018 | 21.17 | 21.21 | 21.00 | 21.06 | 234,381 | -0.12(-0.55%) |
Feb 28, 2018 | 21.30 | 21.34 | 21.18 | 21.18 | 37,594 | -0.11(-0.53%) |
Feb 27, 2018 | 21.30 | 21.39 | 21.26 | 21.29 | 67,663 | -0.04(-0.18%) |
Feb 26, 2018 | 21.26 | 21.34 | 21.21 | 21.33 | 25,071 | +0.23(+1.10%) |
Feb 23, 2018 | 20.99 | 21.20 | 20.99 | 21.09 | 36,170 | +0.18(+0.87%) |
Feb 22, 2018 | 21.10 | 21.10 | 20.91 | 20.91 | 191,009 | -0.17(-0.83%) |
Feb 21, 2018 | 21.11 | 21.20 | 21.07 | 21.09 | 68,380 | +0.06(+0.28%) |
Feb 20, 2018 | 20.84 | 21.09 | 20.84 | 21.03 | 30,758 | +0.01(+0.06%) |
Feb 16, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.05(+0.22%) | |
Feb 15, 2018 | 20.95 | 20.98 | 20.81 | 20.97 | 54,022 | +0.12(+0.60%) |
Feb 14, 2018 | 20.54 | 20.84 | 20.54 | 20.84 | 192,917 | +0.28(+1.34%) |
Feb 13, 2018 | 20.47 | 20.60 | 20.43 | 20.57 | 71,671 | +0.09(+0.46%) |
Feb 12, 2018 | 20.47 | 20.53 | 20.38 | 20.47 | 21,146 | +0.13(+0.64%) |
Feb 09, 2018 | 20.21 | 20.36 | 20.05 | 20.34 | 64,515 | +0.04(+0.18%) |
Feb 08, 2018 | 20.79 | 20.83 | 20.31 | 20.31 | 80,750 | -0.54(-2.58%) |
Feb 07, 2018 | 20.79 | 20.95 | 20.78 | 20.84 | 102,709 | +0.13(+0.63%) |
Feb 06, 2018 | 20.25 | 20.72 | 20.25 | 20.71 | 73,651 | -0.09(-0.42%) |
Feb 05, 2018 | 21.00 | 21.10 | 20.62 | 20.80 | 485,262 | -0.41(-1.95%) |
Feb 02, 2018 | 21.35 | 21.36 | 21.22 | 21.21 | 138,057 | -0.21(-0.98%) |