Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.17(+0.87%) | |
Mar 28, 2018 | 19.94 | 20.00 | 19.94 | 20.00 | 254 | -0.26(-1.28%) |
Mar 27, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 243 | -0.04(-0.18%) |
Mar 22, 2018 | 20.30 | 20.30 | 20.30 | 2 | -0.55(-2.63%) | |
Mar 16, 2018 | 20.85 | 20.85 | 20.85 | 16 | +0.03(+0.14%) | |
Mar 14, 2018 | 20.82 | 20.82 | 20.82 | 14 | -0.12(-0.58%) | |
Mar 13, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 120 | -0.08(-0.39%) |
Mar 12, 2018 | 21.00 | 21.02 | 21.00 | 21.02 | 254 | +0.18(+0.85%) |
Mar 09, 2018 | 20.81 | 20.84 | 20.81 | 20.84 | 3,381 | -0.23(-1.08%) |
Mar 08, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 1,580 | -0.12(-0.58%) |
Mar 07, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 533 | -0.12(-0.57%) |
Mar 05, 2018 | 21.32 | 21.32 | 21.32 | 12 | -0.22(-1.03%) | |
Feb 28, 2018 | 21.54 | 21.54 | 21.54 | 75 | -0.30(-1.37%) | |
Feb 27, 2018 | 21.84 | 21.84 | 21.84 | 21.84 | 103 | +0.36(+1.66%) |
Feb 26, 2018 | 21.48 | 21.48 | 21.48 | 21.48 | 401 | -0.01(-0.07%) |
Feb 23, 2018 | 21.37 | 21.49 | 21.37 | 21.49 | 607 | +0.17(+0.79%) |
Feb 22, 2018 | 21.31 | 21.32 | 1,221 | +0.01(+0.05%) | ||
Feb 21, 2018 | 21.44 | 21.44 | 21.32 | 21.32 | 669 | +0.02(+0.09%) |
Feb 20, 2018 | 21.39 | 21.39 | 21.30 | 21.30 | 1,080 | -0.52(-2.39%) |
Feb 16, 2018 | 21.82 | 21.82 | 21.82 | 0 | +0.34(+1.59%) | |
Feb 14, 2018 | 21.47 | 21.47 | 21.47 | 16 | +0.50(+2.37%) | |
Feb 13, 2018 | 20.98 | 20.98 | 20.98 | 20.98 | 160 | +0.00(+0.01%) |
Feb 12, 2018 | 20.96 | 20.98 | 20.96 | 20.98 | 623 | +0.42(+2.05%) |
Feb 09, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 228 | -0.89(-4.15%) |
Feb 07, 2018 | 21.44 | 21.44 | 21.44 | 57 | +0.23(+1.10%) | |
Feb 06, 2018 | 20.01 | 21.21 | 20.01 | 21.21 | 8,953 | -0.63(-2.89%) |
Feb 02, 2018 | 21.84 | 21.84 | 21.84 | 26 | -0.54(-2.43%) | |
Feb 01, 2018 | 21.94 | 22.44 | 21.94 | 22.39 | 1,099 | -0.18(-0.80%) |
Jan 30, 2018 | 22.57 | 22.57 | 22.57 | 93 | -0.42(-1.82%) | |
Jan 29, 2018 | 23.08 | 23.08 | 22.93 | 22.98 | 7,875 | +0.19(+0.85%) |
Jan 26, 2018 | 22.76 | 22.79 | 22.71 | 22.79 | 4,705 | +0.16(+0.72%) |
Jan 25, 2018 | 22.58 | 22.68 | 22.58 | 22.63 | 2,553 | +0.09(+0.40%) |
Jan 24, 2018 | 22.83 | 22.83 | 22.54 | 22.54 | 1,088 | -0.15(-0.67%) |
Jan 23, 2018 | 22.65 | 22.69 | 22.65 | 22.69 | 849 | +0.14(+0.60%) |
Jan 22, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 2,901 | +0.26(+1.18%) |
Jan 19, 2018 | 22.29 | 22.29 | 22.14 | 22.29 | 4,487 | +0.28(+1.29%) |
Jan 18, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 557 | +0.13(+0.60%) |
Jan 17, 2018 | 21.87 | 21.87 | 21.87 | 21.87 | 943 | +0.57(+2.67%) |
Jan 10, 2018 | 21.31 | 21.31 | 21.31 | 39 | +0.33(+1.56%) | |
Jan 04, 2018 | 20.98 | 20.98 | 20.98 | 5 | -0.08(-0.37%) | |
Jan 03, 2018 | 20.98 | 21.05 | 20.98 | 21.05 | 4,797 | +0.14(+0.69%) |
Jan 02, 2018 | 20.78 | 20.91 | 20.78 | 20.91 | 941 | +0.23(+1.09%) |
Dec 29, 2017 | 20.68 | 20.68 | 20.68 | 0 | -0.19(-0.90%) | |
Dec 28, 2017 | 20.83 | 20.87 | 20.83 | 20.87 | 3,336 | +0.01(+0.04%) |
Dec 27, 2017 | 20.86 | 20.88 | 20.88 | 20.86 | 1,150 | -0.02(-0.08%) |
Dec 22, 2017 | 20.88 | 20.88 | 20.88 | 24 | -0.08(-0.36%) | |
Dec 21, 2017 | 20.96 | 20.96 | 20.96 | 20.96 | 115 | +0.00(+0.02%) |
Dec 18, 2017 | 20.95 | 20.95 | 20.95 | 65 | +0.38(+1.85%) | |
Dec 15, 2017 | 20.57 | 20.57 | 20.57 | 20.57 | 419 | +0.02(+0.11%) |
Dec 13, 2017 | 20.55 | 20.55 | 20.55 | 0 | +0.07(+0.35%) | |
Dec 07, 2017 | 20.47 | 20.47 | 20.47 | 4 | +0.04(+0.21%) | |
Dec 06, 2017 | 20.42 | 20.43 | 20.42 | 20.43 | 2,028 | +0.54(+2.71%) |
Dec 01, 2017 | 19.89 | 19.89 | 19.89 | 14 | -0.37(-1.80%) | |
Nov 30, 2017 | 20.25 | 20.41 | 20.25 | 20.26 | 4,296 | +0.09(+0.43%) |
Nov 29, 2017 | 20.11 | 20.17 | 20.01 | 20.17 | 808 | +0.35(+1.74%) |
Nov 28, 2017 | 19.83 | 19.83 | 19.83 | 19.83 | 120 | +0.31(+1.58%) |
Nov 27, 2017 | 19.56 | 19.56 | 19.52 | 19.52 | 518 | +0.02(+0.10%) |
Nov 24, 2017 | 19.56 | 19.58 | 19.49 | 19.50 | 1,171 | -0.06(-0.29%) |
Nov 22, 2017 | 19.46 | 19.56 | 19.43 | 19.56 | 2,328 | +0.14(+0.73%) |
Nov 21, 2017 | 19.53 | 19.53 | 19.36 | 19.41 | 2,023 | -0.10(-0.49%) |
Nov 20, 2017 | 19.37 | 19.51 | 19.37 | 19.51 | 3,723 | +0.37(+1.91%) |
Nov 16, 2017 | 19.14 | 19.14 | 19.14 | 32 | +0.16(+0.86%) | |
Nov 15, 2017 | 18.98 | 18.98 | 18.98 | 18.98 | 771 | -0.12(-0.60%) |
Nov 14, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 1,144 | +0.01(+0.05%) |
Nov 13, 2017 | 19.09 | 19.09 | 19.09 | 19.09 | 160 | +0.37(+1.96%) |
Nov 09, 2017 | 18.72 | 18.72 | 18.72 | 0 | -0.20(-1.05%) | |
Nov 03, 2017 | 18.92 | 18.92 | 18.92 | 5 | +0.18(+0.95%) | |
Nov 02, 2017 | 18.74 | 18.74 | 18.74 | 18.74 | 115 | -0.10(-0.51%) |
Nov 01, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 271 | +0.09(+0.50%) |
Oct 30, 2017 | 18.74 | 18.74 | 18.74 | 0 | -0.04(-0.19%) | |
Oct 27, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 210 | -0.31(-1.61%) |
Oct 25, 2017 | 19.09 | 19.09 | 19.09 | 0 | +0.02(+0.10%) | |
Oct 23, 2017 | 19.07 | 19.07 | 19.07 | 54 | +0.45(+2.43%) | |
Oct 19, 2017 | 18.62 | 18.62 | 18.62 | 0 | -0.26(-1.37%) | |
Oct 18, 2017 | 18.87 | 18.87 | 18.87 | 18.87 | 773 | +0.08(+0.41%) |
Oct 17, 2017 | 18.85 | 18.85 | 18.80 | 18.80 | 1,164 | +0.06(+0.31%) |
Oct 16, 2017 | 18.81 | 18.81 | 18.74 | 18.74 | 702 | -0.12(-0.61%) |
Oct 12, 2017 | 18.86 | 18.86 | 18.86 | 0 | -0.03(-0.17%) | |
Oct 11, 2017 | 18.89 | 18.89 | 18.89 | 18.89 | 591 | -0.04(-0.19%) |
Oct 10, 2017 | 18.96 | 18.96 | 18.92 | 18.92 | 4,187 | -0.05(-0.24%) |
Oct 03, 2017 | 18.97 | 18.97 | 18.97 | 30 | -0.07(-0.36%) | |
Sep 29, 2017 | 19.04 | 19.04 | 19.04 | 152 | -0.00(-0.00%) | |
Sep 27, 2017 | 19.04 | 19.04 | 19.04 | 0 | +0.16(+0.84%) | |
Sep 20, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.04(-0.20%) | |
Sep 19, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 130 | -0.13(-0.70%) |
Sep 15, 2017 | 19.05 | 19.05 | 19.05 | 11 | +0.11(+0.60%) | |
Sep 14, 2017 | 18.96 | 18.96 | 18.94 | 18.94 | 554 | -0.09(-0.45%) |
Sep 13, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 196 | +0.11(+0.56%) |
Sep 12, 2017 | 18.97 | 18.97 | 18.92 | 18.92 | 16,391 | +0.17(+0.92%) |
Sep 11, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 188 | +0.15(+0.82%) |
Sep 08, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 296 | -0.21(-1.12%) |
Sep 07, 2017 | 18.77 | 18.80 | 18.76 | 18.80 | 1,218 | +0.24(+1.30%) |
Sep 06, 2017 | 18.45 | 18.56 | 18.45 | 18.56 | 772 | +0.18(+0.98%) |
Sep 05, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 182 | +0.21(+1.15%) |
Aug 31, 2017 | 18.17 | 18.17 | 18.17 | 20 | +0.09(+0.49%) | |
Aug 30, 2017 | 18.08 | 18.08 | 18.08 | 18.08 | 681 | -0.06(-0.32%) |
Aug 29, 2017 | 18.20 | 18.20 | 18.14 | 18.14 | 482 | -0.14(-0.78%) |
Aug 24, 2017 | 18.29 | 18.29 | 18.29 | 18 | -0.18(-0.98%) | |
Aug 22, 2017 | 18.47 | 18.47 | 18.47 | 10 | +0.11(+0.61%) | |
Aug 21, 2017 | 18.38 | 18.38 | 18.35 | 18.35 | 418 | -0.10(-0.52%) |
Aug 15, 2017 | 18.45 | 18.45 | 18.45 | 0 | -0.20(-1.10%) | |
Aug 14, 2017 | 18.64 | 18.65 | 18.64 | 18.65 | 603 | -0.16(-0.85%) |
Jul 28, 2017 | 18.81 | 18.81 | 18.81 | 0 | +0.35(+1.90%) | |
Jul 21, 2017 | 18.46 | 18.46 | 18.46 | 2 | -0.06(-0.34%) | |
Jul 17, 2017 | 18.52 | 18.52 | 18.52 | 37 | +0.33(+1.83%) | |
Jul 12, 2017 | 18.19 | 18.19 | 18.19 | 2 | +0.24(+1.36%) | |
Jul 10, 2017 | 17.95 | 17.95 | 17.95 | 90 | -0.49(-2.68%) | |
Jul 05, 2017 | 18.44 | 18.44 | 18.44 | 1 | -0.13(-0.71%) | |
Jul 03, 2017 | 18.57 | 18.57 | 18.57 | 18.57 | 273 | +0.25(+1.35%) |
Jun 22, 2017 | 18.32 | 18.32 | 18.32 | 2 | -0.09(-0.48%) | |
Jun 21, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 553 | +0.00(+0.03%) |
Jun 16, 2017 | 18.41 | 18.41 | 18.41 | 1 | -0.53(-2.81%) | |
Jun 13, 2017 | 18.94 | 18.94 | 18.94 | 0 | -0.16(-0.83%) | |
Jun 06, 2017 | 19.10 | 19.10 | 19.10 | 4 | +0.44(+2.37%) | |
May 17, 2017 | 18.66 | 18.66 | 18.66 | 2 | -0.27(-1.44%) | |
May 16, 2017 | 19.03 | 19.03 | 18.93 | 18.93 | 241 | -0.04(-0.20%) |
May 15, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 499 | -0.24(-1.24%) |
May 11, 2017 | 19.21 | 19.21 | 19.21 | 1 | -0.06(-0.33%) | |
May 10, 2017 | 19.25 | 19.27 | 19.25 | 19.27 | 1,050 | +0.23(+1.19%) |
May 01, 2017 | 19.04 | 19.04 | 19.04 | 1 | +0.05(+0.25%) | |
Apr 25, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.09(+0.46%) | |
Apr 24, 2017 | 18.92 | 18.93 | 18.91 | 18.91 | 630 | +0.17(+0.90%) |