Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 687 | +0.00(+0.00%) |
Feb 27, 2018 | 23.27 | 23.27 | 23.25 | 23.25 | 965 | -0.20(-0.85%) |
Feb 26, 2018 | 23.45 | 23.45 | 23.45 | 23.45 | 703 | +0.35(+1.52%) |
Feb 21, 2018 | 23.10 | 23.10 | 23.10 | 35 | +0.09(+0.39%) | |
Feb 20, 2018 | 23.00 | 23.04 | 23.00 | 23.01 | 1,887 | +0.02(+0.09%) |
Feb 16, 2018 | 22.99 | 22.99 | 22.99 | 0 | +0.10(+0.44%) | |
Feb 15, 2018 | 22.88 | 22.89 | 22.86 | 22.89 | 560 | +0.58(+2.60%) |
Feb 13, 2018 | 22.31 | 22.31 | 22.31 | 0 | -0.16(-0.71%) | |
Feb 12, 2018 | 22.50 | 22.50 | 22.47 | 22.47 | 658 | +0.48(+2.18%) |
Feb 09, 2018 | 21.87 | 21.99 | 21.64 | 21.99 | 2,795 | -0.18(-0.81%) |
Feb 08, 2018 | 22.21 | 22.21 | 22.21 | 22.17 | 2,564 | -0.56(-2.46%) |
Feb 07, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 107 | -0.10(-0.44%) |
Feb 06, 2018 | 22.33 | 22.83 | 22.33 | 22.83 | 2,312 | -0.15(-0.65%) |
Feb 05, 2018 | 22.98 | 22.98 | 22.98 | 22.98 | 1,239 | -0.63(-2.67%) |
Feb 01, 2018 | 23.61 | 23.61 | 23.61 | 0 | -0.12(-0.51%) | |
Jan 31, 2018 | 23.78 | 23.78 | 23.73 | 23.73 | 3,130 | -0.06(-0.25%) |
Jan 30, 2018 | 23.96 | 23.96 | 23.79 | 23.79 | 4,318 | -0.38(-1.57%) |
Jan 29, 2018 | 24.17 | 24.17 | 24.17 | 24.17 | 612 | -0.04(-0.17%) |
Jan 25, 2018 | 24.21 | 24.21 | 24.21 | 124 | +0.18(+0.75%) | |
Jan 24, 2018 | 24.27 | 24.27 | 24.03 | 24.03 | 2,612 | -0.25(-1.03%) |
Jan 23, 2018 | 24.28 | 24.28 | 24.28 | 24.28 | 505 | +0.13(+0.54%) |
Jan 19, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.07(+0.29%) | |
Jan 18, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 255 | +0.18(+0.75%) |
Jan 17, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 800 | -0.15(-0.62%) |
Jan 15, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.04(-0.17%) | |
Jan 12, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 201 | -0.03(-0.12%) |
Jan 11, 2018 | 23.99 | 24.12 | 23.99 | 24.12 | 800 | +0.17(+0.71%) |
Jan 09, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.15(+0.63%) | |
Jan 05, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.45(+1.93%) | |
Dec 29, 2017 | 23.35 | 23.35 | 23.35 | 0 | -0.05(-0.21%) | |
Dec 27, 2017 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) | |
Dec 22, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 500 | +0.04(+0.17%) |
Dec 20, 2017 | 23.36 | 23.36 | 23.36 | 0 | -0.06(-0.26%) | |
Dec 19, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 100 | +0.12(+0.52%) |
Dec 18, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 501 | +0.13(+0.56%) |
Dec 12, 2017 | 23.17 | 23.17 | 23.17 | 0 | +0.40(+1.76%) | |
Dec 07, 2017 | 22.77 | 22.77 | 22.77 | 95 | -0.07(-0.31%) | |
Dec 06, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 3,000 | -0.14(-0.61%) |
Dec 04, 2017 | 22.98 | 22.98 | 22.98 | 0 | +0.02(+0.09%) | |
Dec 01, 2017 | 23.08 | 23.08 | 23.08 | 22.96 | 865 | -0.12(-0.52%) |
Nov 30, 2017 | 23.08 | 23.08 | 23.08 | 23.08 | 2,352 | -0.22(-0.94%) |
Nov 27, 2017 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.22%) | |
Nov 20, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.06(+0.26%) | |
Nov 17, 2017 | 23.21 | 23.21 | 23.19 | 23.19 | 375 | +0.16(+0.69%) |
Nov 15, 2017 | 23.03 | 23.03 | 23.03 | 68 | -0.82(-3.44%) | |
Nov 07, 2017 | 23.85 | 23.85 | 23.85 | 0 | -0.02(-0.08%) | |
Nov 03, 2017 | 23.87 | 23.87 | 23.87 | 0 | +0.07(+0.29%) | |
Nov 02, 2017 | 23.80 | 23.80 | 23.80 | 23.80 | 414 | +0.29(+1.23%) |
Oct 30, 2017 | 23.51 | 23.51 | 23.51 | 268 | +0.13(+0.56%) | |
Oct 26, 2017 | 23.38 | 23.38 | 23.38 | 1 | -0.07(-0.30%) | |
Oct 25, 2017 | 23.47 | 23.47 | 23.45 | 23.45 | 6,200 | +0.02(+0.09%) |
Oct 24, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 2,000 | +0.16(+0.69%) |
Oct 20, 2017 | 23.27 | 23.27 | 23.27 | 0 | +0.03(+0.13%) | |
Oct 19, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 200 | -0.11(-0.47%) |
Oct 18, 2017 | 23.38 | 23.45 | 23.35 | 23.35 | 5,372 | -0.03(-0.13%) |
Oct 17, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 100 | +0.03(+0.13%) |
Oct 13, 2017 | 23.35 | 23.35 | 23.35 | 0 | +0.23(+0.99%) | |
Oct 10, 2017 | 23.12 | 23.12 | 23.12 | 0 | -0.13(-0.56%) | |
Oct 06, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 263 | -0.06(-0.26%) |
Oct 05, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 500 | +0.21(+0.91%) |
Oct 04, 2017 | 23.19 | 23.19 | 23.10 | 23.10 | 6,936 | -0.15(-0.65%) |
Oct 03, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 363 | +0.05(+0.22%) |
Oct 02, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 325 | +0.19(+0.83%) |
Sep 27, 2017 | 23.01 | 23.01 | 23.01 | 0 | +0.16(+0.70%) | |
Sep 26, 2017 | 22.85 | 22.85 | 22.85 | 22.85 | 285 | -0.08(-0.35%) |
Sep 25, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 273 | +0.01(+0.04%) |
Sep 21, 2017 | 22.92 | 22.92 | 22.92 | 0 | -0.04(-0.17%) | |
Sep 20, 2017 | 22.96 | 22.96 | 22.96 | 22.96 | 102 | +0.18(+0.79%) |
Sep 18, 2017 | 22.78 | 22.78 | 22.78 | 0 | -0.09(-0.39%) | |
Sep 14, 2017 | 22.87 | 22.87 | 22.87 | 0 | -0.13(-0.57%) | |
Sep 13, 2017 | 22.97 | 23.00 | 22.97 | 23.00 | 1,590 | +0.06(+0.26%) |
Sep 12, 2017 | 22.90 | 22.94 | 22.87 | 22.94 | 22,890 | +0.09(+0.39%) |
Sep 11, 2017 | 22.70 | 22.85 | 22.70 | 22.85 | 468 | +0.40(+1.78%) |
Sep 08, 2017 | 22.49 | 22.49 | 22.45 | 22.45 | 749 | -0.16(-0.71%) |
Sep 07, 2017 | 22.61 | 22.61 | 22.61 | 22.61 | 639 | +0.34(+1.53%) |
Sep 06, 2017 | 22.30 | 22.30 | 22.27 | 22.27 | 4,241 | -0.23(-1.02%) |
Sep 05, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.26(-1.14%) |
Sep 01, 2017 | 22.76 | 22.76 | 22.76 | 22.76 | 2,200 | +0.15(+0.66%) |
Aug 31, 2017 | 22.61 | 22.61 | 22.61 | 22.61 | 260 | +0.11(+0.49%) |
Aug 28, 2017 | 22.50 | 22.50 | 22.50 | 55 | -0.20(-0.88%) | |
Aug 25, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 126 | +0.07(+0.31%) |
Aug 24, 2017 | 22.60 | 22.63 | 22.60 | 22.63 | 587 | +0.21(+0.94%) |
Aug 18, 2017 | 22.42 | 22.42 | 22.42 | 46 | -0.34(-1.49%) | |
Aug 16, 2017 | 22.76 | 22.76 | 22.76 | 75 | +0.49(+2.20%) | |
Aug 11, 2017 | 22.27 | 22.27 | 22.27 | 4 | -0.57(-2.50%) | |
Aug 09, 2017 | 22.84 | 22.84 | 22.84 | 0 | -0.26(-1.13%) | |
Aug 08, 2017 | 22.94 | 23.10 | 22.94 | 23.10 | 972 | +0.10(+0.43%) |
Aug 04, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,775 | +0.19(+0.83%) |
Aug 03, 2017 | 22.81 | 22.81 | 22.81 | 22.81 | 200 | -0.03(-0.13%) |
Aug 01, 2017 | 22.84 | 22.84 | 22.84 | 0 | +0.12(+0.53%) | |
Jul 31, 2017 | 22.81 | 22.81 | 22.72 | 22.72 | 425 | -0.02(-0.09%) |
Jul 28, 2017 | 22.70 | 22.74 | 22.70 | 22.74 | 606 | +0.04(+0.18%) |
Jul 27, 2017 | 22.81 | 22.81 | 22.70 | 22.70 | 429 | -0.11(-0.48%) |
Jul 26, 2017 | 22.82 | 22.85 | 22.81 | 22.81 | 986 | +0.09(+0.40%) |
Jul 25, 2017 | 22.73 | 22.73 | 22.72 | 22.72 | 1,000 | +0.22(+0.98%) |
Jul 21, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.34(-1.49%) | |
Jul 20, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 17,243 | +0.20(+0.88%) |
Jul 18, 2017 | 22.64 | 22.64 | 22.64 | 0 | -0.24(-1.05%) | |
Jul 14, 2017 | 22.88 | 22.88 | 22.88 | 109 | +0.07(+0.31%) | |
Jul 12, 2017 | 22.81 | 22.81 | 22.81 | 96 | +0.31(+1.38%) | |
Jul 11, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 336 | -0.07(-0.31%) |
Jul 10, 2017 | 22.57 | 22.57 | 22.57 | 22.57 | 1,085 | +0.23(+1.03%) |
Jul 06, 2017 | 22.34 | 22.34 | 22.34 | 5 | -0.16(-0.71%) | |
Jul 05, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 227 | +0.19(+0.85%) |
Jul 03, 2017 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 22.31 | 22.31 | 22.31 | 0 | -0.39(-1.72%) | |
Jun 28, 2017 | 22.58 | 22.70 | 22.58 | 22.70 | 5,300 | -0.17(-0.74%) |
Jun 26, 2017 | 22.87 | 22.87 | 22.87 | 0 | +0.04(+0.18%) | |
Jun 23, 2017 | 22.83 | 22.83 | 22.83 | 22.83 | 300 | -0.04(-0.17%) |
Jun 22, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 450 | +0.00(+0.00%) |
Jun 20, 2017 | 22.87 | 22.87 | 22.87 | 0 | -0.28(-1.21%) | |
Jun 19, 2017 | 23.05 | 23.15 | 22.92 | 23.15 | 5,073 | +0.28(+1.22%) |
Jun 16, 2017 | 22.81 | 22.87 | 22.81 | 22.87 | 350 | +0.14(+0.62%) |
Jun 15, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 2,500 | -0.27(-1.17%) |
Jun 14, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 300 | -0.24(-1.03%) |
Jun 13, 2017 | 23.12 | 23.24 | 23.12 | 23.24 | 635 | +0.16(+0.69%) |
Jun 12, 2017 | 23.19 | 23.19 | 23.06 | 23.08 | 8,768 | -0.10(-0.43%) |
Jun 09, 2017 | 23.33 | 23.36 | 23.18 | 23.18 | 11,834 | -0.07(-0.30%) |
Jun 08, 2017 | 23.27 | 23.27 | 23.25 | 23.25 | 4,128 | +0.09(+0.39%) |
Jun 07, 2017 | 23.10 | 23.16 | 23.10 | 23.16 | 2,675 | +0.11(+0.48%) |
Jun 06, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 101 | -0.18(-0.77%) |
Jun 05, 2017 | 23.23 | 23.24 | 23.20 | 23.23 | 1,270 | -0.06(-0.26%) |
Jun 02, 2017 | 23.28 | 23.29 | 23.28 | 23.29 | 2,325 | +0.09(+0.39%) |
Jun 01, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 200 | +0.01(+0.04%) |
May 30, 2017 | 23.19 | 23.19 | 23.19 | 0 | -0.11(-0.47%) | |
May 29, 2017 | 23.25 | 23.30 | 23.25 | 23.30 | 420 | +0.02(+0.09%) |
May 25, 2017 | 23.28 | 23.28 | 23.28 | 0 | -0.02(-0.09%) | |
May 23, 2017 | 23.30 | 23.30 | 23.30 | 26 | +0.34(+1.48%) | |
May 18, 2017 | 22.96 | 22.96 | 22.96 | 17 | -0.15(-0.65%) | |
May 17, 2017 | 23.30 | 23.30 | 23.11 | 23.11 | 653 | -0.45(-1.91%) |
May 16, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 1,505 | +0.16(+0.68%) |
May 12, 2017 | 23.40 | 23.40 | 23.40 | 0 | +0.04(+0.17%) | |
May 11, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 160 | -0.11(-0.47%) |
May 10, 2017 | 23.47 | 23.47 | 23.47 | 23.47 | 200 | +0.11(+0.47%) |
May 09, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 192 | +0.14(+0.60%) |
May 05, 2017 | 23.22 | 23.22 | 23.22 | 5 | +0.18(+0.78%) | |
May 04, 2017 | 23.08 | 23.08 | 23.04 | 23.04 | 2,563 | -0.02(-0.09%) |
May 02, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.10(+0.44%) | |
May 01, 2017 | 22.84 | 22.96 | 22.84 | 22.96 | 280 | +0.12(+0.53%) |
Apr 28, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 2,500 | +0.02(+0.09%) |
Apr 27, 2017 | 22.82 | 22.82 | 22.81 | 22.82 | 5,102 | -0.11(-0.48%) |
Apr 26, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 429 | +0.11(+0.48%) |
Apr 24, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.57(+2.56%) | |
Apr 21, 2017 | 22.25 | 22.25 | 22.25 | 22.25 | 295 | +0.04(+0.18%) |
Apr 20, 2017 | 22.21 | 22.21 | 22.21 | 22.21 | 314 | +0.07(+0.32%) |
Apr 19, 2017 | 22.14 | 22.14 | 22.14 | 22.14 | 1,095 | +0.05(+0.23%) |
Apr 18, 2017 | 22.09 | 22.09 | 22.09 | 22.09 | 515 | -0.14(-0.63%) |
Apr 17, 2017 | 22.43 | 22.43 | 22.23 | 22.23 | 219 | -0.48(-2.11%) |
Apr 10, 2017 | 22.71 | 22.71 | 22.71 | 0 | -0.04(-0.18%) | |
Apr 07, 2017 | 22.67 | 22.75 | 22.67 | 22.75 | 1,111 | +0.08(+0.35%) |
Apr 05, 2017 | 22.67 | 22.67 | 22.67 | 0 | -0.08(-0.35%) | |
Mar 31, 2017 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
Mar 30, 2017 | 22.65 | 22.75 | 22.65 | 22.75 | 520 | +0.05(+0.22%) |
Mar 28, 2017 | 22.70 | 22.70 | 22.70 | 17 | +0.32(+1.43%) | |
Mar 27, 2017 | 22.38 | 22.38 | 22.38 | 22.38 | 325 | -0.12(-0.53%) |
Mar 23, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.02(+0.09%) | |
Mar 22, 2017 | 22.48 | 22.48 | 22.48 | 22.48 | 200 | -0.02(-0.09%) |
Mar 21, 2017 | 22.90 | 22.90 | 22.50 | 22.50 | 1,642 | -0.32(-1.40%) |
Mar 20, 2017 | 22.82 | 22.82 | 22.82 | 22.82 | 658 | -0.06(-0.26%) |
Mar 17, 2017 | 22.86 | 22.88 | 22.86 | 22.88 | 900 | +0.13(+0.57%) |
Mar 16, 2017 | 22.70 | 22.75 | 22.70 | 22.75 | 3,179 | +0.23(+1.02%) |
Mar 10, 2017 | 22.52 | 22.52 | 22.52 | 0 | +0.07(+0.31%) | |
Mar 09, 2017 | 22.45 | 22.45 | 22.45 | 22.45 | 1,000 | +0.00(+0.00%) |
Mar 08, 2017 | 22.45 | 22.45 | 22.45 | 22.45 | 776 | +0.02(+0.09%) |
Mar 06, 2017 | 22.43 | 22.43 | 22.43 | 81 | -0.25(-1.10%) | |
Mar 03, 2017 | 22.65 | 22.68 | 22.65 | 22.68 | 1,200 | +0.14(+0.62%) |
Mar 02, 2017 | 22.57 | 22.57 | 22.54 | 22.54 | 200 | -0.11(-0.49%) |