Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.53 | 28.53 | 28.53 | 17 | +0.05(+0.17%) | |
Apr 27, 2018 | 28.48 | 28.48 | 28.48 | 28.48 | 342 | +0.74(+2.66%) |
Apr 24, 2018 | 27.74 | 27.74 | 27.74 | 0 | +0.13(+0.48%) | |
Apr 23, 2018 | 27.61 | 27.61 | 27.61 | 27.61 | 200 | -0.39(-1.41%) |
Apr 18, 2018 | 28.01 | 28.01 | 28.01 | 4 | +0.07(+0.24%) | |
Apr 17, 2018 | 27.94 | 27.94 | 27.94 | 27.94 | 236 | +0.26(+0.95%) |
Apr 16, 2018 | 27.66 | 27.68 | 27.66 | 27.68 | 1,131 | +0.30(+1.10%) |
Apr 13, 2018 | 27.38 | 27.38 | 27.38 | 27.38 | 340 | +0.07(+0.26%) |
Apr 12, 2018 | 27.31 | 27.31 | 27.31 | 27.31 | 419 | -0.59(-2.13%) |
Apr 09, 2018 | 27.90 | 27.90 | 27.90 | 3 | +0.17(+0.63%) | |
Apr 06, 2018 | 27.72 | 27.73 | 27.70 | 27.73 | 599 | -0.08(-0.28%) |
Apr 05, 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 8,107 | +0.32(+1.16%) |
Apr 03, 2018 | 27.48 | 27.48 | 27.48 | 0 | +0.09(+0.34%) | |
Apr 02, 2018 | 27.39 | 27.39 | 27.39 | 27.39 | 308 | -0.25(-0.90%) |
Mar 29, 2018 | 27.64 | 27.64 | 27.64 | 0 | -0.01(-0.03%) | |
Mar 27, 2018 | 27.65 | 27.65 | 27.65 | 55 | +0.65(+2.40%) | |
Mar 26, 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 223 | -0.04(-0.16%) |
Mar 21, 2018 | 27.04 | 27.04 | 27.04 | 0 | -0.05(-0.19%) | |
Mar 20, 2018 | 27.12 | 27.15 | 27.10 | 27.10 | 856 | -0.04(-0.15%) |
Mar 19, 2018 | 27.36 | 27.36 | 27.13 | 27.13 | 940 | -0.01(-0.03%) |
Mar 16, 2018 | 27.15 | 27.15 | 27.14 | 27.14 | 436 | +0.09(+0.32%) |
Mar 15, 2018 | 26.98 | 27.06 | 26.98 | 27.06 | 498 | +0.06(+0.23%) |
Mar 14, 2018 | 26.73 | 27.00 | 26.73 | 27.00 | 2,862 | +0.36(+1.35%) |
Mar 08, 2018 | 26.64 | 26.64 | 26.64 | 19 | +0.16(+0.62%) | |
Mar 06, 2018 | 26.45 | 26.50 | 26.45 | 26.47 | 2,738 | -0.18(-0.69%) |
Mar 05, 2018 | 26.64 | 26.66 | 26.64 | 26.66 | 408 | +0.32(+1.20%) |
Mar 01, 2018 | 26.34 | 26.34 | 26.34 | 0 | -0.41(-1.54%) | |
Feb 23, 2018 | 26.75 | 26.75 | 26.75 | 90 | +0.23(+0.86%) | |
Feb 22, 2018 | 26.54 | 26.54 | 26.52 | 26.52 | 556 | -0.33(-1.23%) |
Feb 21, 2018 | 26.79 | 26.85 | 26.75 | 26.85 | 934 | -0.23(-0.84%) |
Feb 16, 2018 | 27.08 | 27.08 | 27.08 | 0 | +0.35(+1.31%) | |
Feb 15, 2018 | 26.38 | 26.73 | 26.37 | 26.73 | 3,201 | +0.35(+1.32%) |
Feb 14, 2018 | 26.38 | 26.38 | 26.38 | 26.38 | 114 | +0.12(+0.46%) |
Feb 13, 2018 | 26.32 | 26.32 | 26.26 | 26.26 | 448 | -0.13(-0.50%) |
Feb 09, 2018 | 26.39 | 26.39 | 26.39 | 0 | +0.53(+2.06%) | |
Feb 08, 2018 | 26.06 | 26.06 | 25.86 | 25.86 | 630 | -0.40(-1.53%) |
Feb 07, 2018 | 25.97 | 26.42 | 25.97 | 26.26 | 2,963 | +0.08(+0.32%) |
Feb 06, 2018 | 25.97 | 26.18 | 25.91 | 26.18 | 1,699 | -1.10(-4.05%) |
Feb 01, 2018 | 27.28 | 27.28 | 27.28 | 16 | -0.28(-1.01%) | |
Jan 31, 2018 | 27.81 | 27.81 | 27.53 | 27.56 | 464 | +0.24(+0.88%) |
Jan 25, 2018 | 27.32 | 27.32 | 27.32 | 0 | +0.06(+0.21%) | |
Jan 24, 2018 | 27.27 | 27.27 | 27.27 | 27.27 | 311 | -0.12(-0.45%) |
Jan 23, 2018 | 27.21 | 27.39 | 27.21 | 27.39 | 1,256 | +0.38(+1.39%) |
Jan 19, 2018 | 27.01 | 27.01 | 27.01 | 0 | -0.08(-0.29%) | |
Jan 18, 2018 | 27.13 | 27.13 | 27.09 | 27.09 | 664 | -0.13(-0.48%) |
Jan 17, 2018 | 27.16 | 27.22 | 27.16 | 27.22 | 1,601 | +0.12(+0.45%) |
Jan 16, 2018 | 27.03 | 26.97 | 27.10 | 4,547 | +0.07(+0.26%) | |
Jan 12, 2018 | 27.03 | 27.03 | 27.03 | 0 | -0.08(-0.28%) | |
Jan 11, 2018 | 27.24 | 27.24 | 27.09 | 27.10 | 1,287 | -0.59(-2.13%) |
Jan 08, 2018 | 27.69 | 27.69 | 27.69 | 141 | +0.06(+0.21%) | |
Jan 05, 2018 | 27.64 | 27.64 | 27.64 | 27.64 | 1,381 | -0.08(-0.29%) |
Jan 04, 2018 | 27.83 | 27.83 | 27.72 | 27.72 | 1,441 | -0.13(-0.47%) |
Jan 03, 2018 | 27.86 | 27.87 | 27.82 | 27.85 | 4,893 | -0.25(-0.90%) |
Jan 02, 2018 | 28.11 | 28.11 | 28.09 | 28.10 | 3,837 | -0.31(-1.09%) |
Dec 29, 2017 | 28.41 | 28.41 | 28.41 | 0 | +0.24(+0.87%) | |
Dec 28, 2017 | 28.13 | 28.16 | 28.11 | 28.16 | 11,536 | +0.11(+0.41%) |
Dec 27, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 122 | -0.00(-0.00%) |
Dec 26, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 664 | -0.07(-0.24%) |
Dec 22, 2017 | 28.04 | 28.12 | 28.04 | 28.12 | 1,293 | +0.12(+0.43%) |
Dec 21, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 353 | -0.35(-1.23%) |
Dec 20, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 361 | -0.23(-0.81%) |
Dec 19, 2017 | 28.79 | 28.79 | 28.56 | 28.58 | 2,524 | -0.31(-1.08%) |
Dec 18, 2017 | 28.89 | 28.89 | 28.89 | 28.89 | 795 | -0.31(-1.05%) |
Dec 14, 2017 | 29.20 | 29.20 | 29.20 | 0 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.20 | 29.20 | 29.20 | 0 | +0.12(+0.41%) | |
Dec 05, 2017 | 29.09 | 29.09 | 29.08 | 29.08 | 4,814 | -0.52(-1.74%) |
Dec 01, 2017 | 29.59 | 29.59 | 29.59 | 154 | -0.09(-0.31%) | |
Nov 30, 2017 | 29.69 | 29.69 | 29.69 | 29.69 | 7,711 | +0.26(+0.88%) |
Nov 28, 2017 | 29.43 | 29.43 | 29.43 | 0 | -0.55(-1.85%) | |
Nov 27, 2017 | 29.40 | 29.98 | 29.40 | 29.98 | 7,005 | +0.89(+3.08%) |
Nov 22, 2017 | 29.09 | 29.09 | 29.09 | 0 | -0.11(-0.38%) | |
Nov 20, 2017 | 29.20 | 29.20 | 29.20 | 0 | -0.22(-0.76%) | |
Nov 16, 2017 | 29.42 | 29.42 | 29.42 | 0 | +0.00(+0.00%) | |
Nov 15, 2017 | 29.42 | 29.42 | 29.42 | 29.42 | 211 | +0.16(+0.56%) |
Nov 13, 2017 | 29.26 | 29.26 | 29.26 | 0 | +0.15(+0.50%) | |
Nov 08, 2017 | 29.11 | 29.11 | 29.11 | 11 | -0.10(-0.34%) | |
Nov 07, 2017 | 28.76 | 29.21 | 28.76 | 29.21 | 605 | +0.31(+1.09%) |
Nov 01, 2017 | 28.90 | 28.90 | 28.90 | 33 | -0.10(-0.34%) | |
Oct 31, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 467 | +0.03(+0.10%) |
Oct 27, 2017 | 28.97 | 28.97 | 28.97 | 0 | +0.06(+0.21%) | |
Oct 26, 2017 | 28.97 | 28.97 | 28.91 | 28.91 | 270 | +0.08(+0.27%) |
Oct 24, 2017 | 28.83 | 28.83 | 28.83 | 26 | +0.16(+0.57%) | |
Oct 17, 2017 | 28.66 | 28.66 | 28.66 | 2 | -0.20(-0.69%) | |
Oct 13, 2017 | 28.86 | 28.86 | 28.86 | 273 | -0.22(-0.75%) | |
Oct 11, 2017 | 29.08 | 29.08 | 29.08 | 0 | +0.06(+0.22%) | |
Oct 10, 2017 | 29.02 | 29.02 | 29.02 | 29.02 | 145 | +0.38(+1.34%) |
Oct 06, 2017 | 28.63 | 28.63 | 28.63 | 0 | -0.14(-0.47%) | |
Oct 04, 2017 | 28.77 | 216 | +0.24(+0.84%) | |||
Oct 03, 2017 | 28.53 | 28.53 | 28.53 | 28.53 | 255 | -0.11(-0.39%) |
Oct 02, 2017 | 28.58 | 28.64 | 28.58 | 28.64 | 2,238 | +0.12(+0.43%) |
Sep 29, 2017 | 28.41 | 28.52 | 28.41 | 28.52 | 1,448 | -0.02(-0.07%) |
Sep 28, 2017 | 28.53 | 28.53 | 28.53 | 28.53 | 149 | +0.03(+0.09%) |
Sep 27, 2017 | 28.63 | 28.63 | 28.51 | 28.51 | 487 | -0.29(-1.02%) |
Sep 25, 2017 | 28.80 | 75 | -0.42(-1.44%) | |||
Sep 20, 2017 | 29.22 | 213 | +0.00(+0.01%) | |||
Sep 19, 2017 | 29.25 | 29.25 | 29.22 | 29.22 | 1,126 | -0.01(-0.02%) |
Sep 18, 2017 | 29.52 | 29.52 | 29.20 | 29.23 | 2,556 | -0.27(-0.91%) |
Sep 15, 2017 | 29.51 | 29.51 | 29.50 | 29.50 | 600 | +0.07(+0.23%) |
Sep 14, 2017 | 29.38 | 29.43 | 29.36 | 29.43 | 1,108 | +0.19(+0.65%) |
Sep 13, 2017 | 29.39 | 29.39 | 29.24 | 29.24 | 717 | -0.17(-0.57%) |
Sep 12, 2017 | 29.41 | 29.41 | 29.41 | 29.41 | 192 | -0.42(-1.40%) |
Sep 11, 2017 | 29.76 | 29.82 | 29.76 | 29.82 | 4,068 | +0.35(+1.19%) |
Sep 06, 2017 | 29.47 | 138 | -0.03(-0.09%) | |||
Sep 01, 2017 | 29.50 | 286 | +0.03(+0.09%) | |||
Aug 31, 2017 | 29.47 | 29.47 | 29.47 | 29.47 | 378 | -0.04(-0.12%) |
Aug 25, 2017 | 29.51 | 164 | +0.13(+0.44%) | |||
Aug 24, 2017 | 29.39 | 29.39 | 29.28 | 29.38 | 1,329 | +0.11(+0.39%) |
Aug 23, 2017 | 29.27 | 29.27 | 29.27 | 29.27 | 116 | +0.04(+0.14%) |
Aug 22, 2017 | 29.28 | 29.28 | 29.22 | 29.22 | 1,053 | +0.01(+0.03%) |
Aug 16, 2017 | 29.21 | 45 | +0.15(+0.52%) | |||
Aug 15, 2017 | 29.07 | 29.07 | 29.07 | 29.07 | 301 | +0.11(+0.38%) |
Aug 14, 2017 | 29.02 | 29.02 | 28.96 | 28.96 | 1,305 | +0.17(+0.59%) |
Aug 11, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 256 | -0.00(-0.00%) |
Aug 09, 2017 | 28.79 | 2 | -0.10(-0.34%) | |||
Aug 04, 2017 | 28.89 | 36 | -0.11(-0.40%) | |||
Aug 03, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 11,577 | +0.14(+0.47%) |
Aug 01, 2017 | 28.86 | 28.86 | 28.86 | 0 | +0.11(+0.39%) | |
Jul 31, 2017 | 28.68 | 28.75 | 28.68 | 28.75 | 4,357 | +0.27(+0.93%) |
Jul 28, 2017 | 28.49 | 28.49 | 28.49 | 28.49 | 394 | +0.09(+0.30%) |
Jul 25, 2017 | 28.40 | 63 | -0.04(-0.13%) | |||
Jul 24, 2017 | 28.44 | 28.44 | 28.44 | 28.44 | 134 | -0.10(-0.35%) |
Jul 21, 2017 | 28.54 | 28.54 | 28.54 | 28.54 | 211 | +0.09(+0.30%) |
Jul 20, 2017 | 28.45 | 28.45 | 28.45 | 28.45 | 575 | +0.31(+1.09%) |
Jul 19, 2017 | 28.17 | 28.17 | 28.15 | 28.15 | 307 | +0.00(+0.00%) |
Jul 18, 2017 | 28.14 | 28.15 | 28.14 | 28.15 | 469 | +0.12(+0.43%) |
Jul 17, 2017 | 28.13 | 28.13 | 28.02 | 28.03 | 1,048 | +0.03(+0.09%) |
Jul 14, 2017 | 28.03 | 28.03 | 28.00 | 28.00 | 913 | +0.09(+0.31%) |
Jul 13, 2017 | 28.05 | 28.05 | 27.85 | 27.91 | 3,153 | +0.00(+0.00%) |
Jul 12, 2017 | 27.97 | 27.97 | 27.89 | 27.91 | 5,165 | -0.02(-0.09%) |
Jul 10, 2017 | 27.94 | 167 | +0.03(+0.10%) | |||
Jul 07, 2017 | 27.92 | 27.93 | 27.91 | 27.91 | 5,025 | +0.19(+0.68%) |
Jul 06, 2017 | 27.74 | 27.74 | 27.72 | 27.72 | 804 | -0.09(-0.32%) |
Jul 05, 2017 | 27.76 | 27.81 | 27.76 | 27.81 | 632 | -0.31(-1.11%) |
Jul 03, 2017 | 28.12 | 28.12 | 28.12 | 28.12 | 2 | +0.00(+0.00%) |
Jun 30, 2017 | 28.12 | 2 | -0.38(-1.34%) | |||
Jun 28, 2017 | 28.50 | 141 | -0.21(-0.75%) | |||
Jun 27, 2017 | 28.77 | 28.79 | 28.71 | 28.72 | 1,970 | -0.17(-0.60%) |
Jun 26, 2017 | 28.87 | 28.89 | 28.87 | 28.89 | 1,191 | +0.18(+0.63%) |
Jun 22, 2017 | 28.71 | 59 | +0.03(+0.10%) | |||
Jun 21, 2017 | 28.68 | 28.68 | 28.68 | 28.68 | 272 | -0.17(-0.59%) |
Jun 20, 2017 | 28.83 | 28.86 | 28.83 | 28.86 | 1,087 | +0.15(+0.53%) |
Jun 15, 2017 | 28.70 | 154 | +0.37(+1.30%) | |||
Jun 12, 2017 | 28.34 | 5 | -0.04(-0.15%) | |||
Jun 08, 2017 | 28.38 | 83 | -0.35(-1.21%) | |||
Jun 07, 2017 | 28.55 | 28.73 | 28.55 | 28.73 | 1,157 | +0.13(+0.45%) |
Jun 06, 2017 | 28.86 | 28.86 | 28.58 | 28.60 | 543 | +0.01(+0.05%) |
Jun 05, 2017 | 28.58 | 28.58 | 28.58 | 28.58 | 1,033 | -0.20(-0.68%) |
Jun 02, 2017 | 28.78 | 28.78 | 28.78 | 28.78 | 181 | +0.21(+0.75%) |
Jun 01, 2017 | 28.57 | 28.57 | 28.57 | 28.57 | 556 | +0.08(+0.29%) |
May 31, 2017 | 28.51 | 28.51 | 28.48 | 28.48 | 587 | +0.13(+0.46%) |
May 30, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 1,087 | +0.10(+0.36%) |
May 26, 2017 | 28.32 | 28.32 | 28.25 | 28.25 | 1,197 | +0.21(+0.76%) |
May 24, 2017 | 28.04 | 9 | +0.45(+1.63%) | |||
May 22, 2017 | 27.59 | 84 | +0.17(+0.62%) | |||
May 19, 2017 | 27.38 | 27.42 | 27.38 | 27.42 | 278 | +0.04(+0.14%) |
May 18, 2017 | 27.25 | 27.38 | 27.25 | 27.38 | 804 | +0.09(+0.33%) |
May 17, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 563 | -0.01(-0.03%) |
May 16, 2017 | 27.62 | 27.62 | 27.30 | 27.30 | 363 | -0.15(-0.56%) |
May 15, 2017 | 27.31 | 27.48 | 27.31 | 27.45 | 6,463 | +0.13(+0.48%) |
May 12, 2017 | 27.31 | 27.32 | 27.31 | 27.32 | 556 | +0.04(+0.14%) |
May 09, 2017 | 27.28 | 81 | -0.20(-0.73%) | |||
May 05, 2017 | 27.48 | 27.48 | 27.48 | 0 | +0.29(+1.07%) | |
May 04, 2017 | 27.21 | 27.23 | 27.19 | 27.19 | 2,424 | -0.07(-0.27%) |