Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 21.87 | 21.87 | 21.87 | 64 | -0.10(-0.44%) | |
Apr 23, 2018 | 21.96 | 21.96 | 21.96 | 3 | +0.01(+0.03%) | |
Apr 19, 2018 | 21.96 | 21.96 | 21.96 | 57 | -0.55(-2.43%) | |
Apr 17, 2018 | 22.50 | 22.50 | 22.50 | 50 | +0.20(+0.89%) | |
Apr 16, 2018 | 22.31 | 22.31 | 22.31 | 22.31 | 140 | -0.53(-2.30%) |
Apr 12, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.17(-0.72%) | |
Apr 11, 2018 | 22.95 | 23.00 | 22.95 | 23.00 | 1,120 | -0.29(-1.24%) |
Apr 10, 2018 | 23.29 | 23.32 | 23.29 | 23.29 | 368 | -0.92(-3.81%) |
Apr 06, 2018 | 24.21 | 24.21 | 24.21 | 2 | -0.34(-1.37%) | |
Apr 02, 2018 | 24.55 | 24.55 | 24.55 | 72 | +0.35(+1.43%) | |
Mar 26, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) | |
Mar 20, 2018 | 24.20 | 24.20 | 24.20 | 63 | +0.25(+1.04%) | |
Mar 12, 2018 | 23.95 | 23.95 | 23.95 | 167 | +0.02(+0.07%) | |
Mar 09, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 504 | -0.58(-2.37%) |
Mar 07, 2018 | 24.52 | 24.52 | 24.52 | 77 | +0.42(+1.75%) | |
Mar 06, 2018 | 24.07 | 24.09 | 24.00 | 24.09 | 2,891 | -0.14(-0.60%) |
Mar 05, 2018 | 24.44 | 24.44 | 24.22 | 24.24 | 756 | -0.62(-2.51%) |
Mar 02, 2018 | 24.86 | 24.86 | 24.86 | 24.86 | 635 | +0.44(+1.81%) |
Mar 01, 2018 | 24.35 | 24.46 | 24.35 | 24.42 | 679 | +0.04(+0.18%) |
Feb 28, 2018 | 24.17 | 24.38 | 24.17 | 24.38 | 563 | +0.54(+2.25%) |
Feb 27, 2018 | 23.68 | 23.85 | 23.68 | 23.84 | 1,481 | -0.17(-0.70%) |
Feb 26, 2018 | 24.01 | 24.01 | 24.01 | 24.01 | 356 | +0.12(+0.49%) |
Feb 23, 2018 | 23.99 | 23.99 | 23.89 | 23.89 | 314 | -0.23(-0.94%) |
Feb 22, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 112 | -0.34(-1.38%) |
Feb 21, 2018 | 24.38 | 24.49 | 24.38 | 24.46 | 642 | +0.16(+0.67%) |
Feb 20, 2018 | 24.12 | 24.30 | 24.12 | 24.30 | 469 | +0.24(+0.98%) |
Feb 16, 2018 | 24.06 | 24.06 | 24.06 | 0 | -0.02(-0.08%) | |
Feb 15, 2018 | 24.01 | 24.16 | 24.01 | 24.08 | 1,461 | +0.11(+0.47%) |
Feb 14, 2018 | 24.41 | 24.42 | 23.97 | 23.97 | 2,595 | -0.57(-2.32%) |
Feb 13, 2018 | 24.54 | 24.54 | 24.54 | 24.54 | 5,153 | +0.29(+1.19%) |
Feb 12, 2018 | 24.19 | 24.35 | 24.15 | 24.25 | 2,775 | -0.66(-2.67%) |
Feb 09, 2018 | 24.59 | 25.34 | 24.55 | 24.91 | 10,333 | +0.38(+1.54%) |
Feb 08, 2018 | 23.93 | 24.54 | 23.93 | 24.54 | 1,974 | +0.86(+3.64%) |
Feb 06, 2018 | 23.67 | 23.67 | 23.67 | 74 | +0.08(+0.36%) | |
Feb 05, 2018 | 23.84 | 22.65 | 23.59 | 4,441 | +0.94(+4.16%) | |
Feb 02, 2018 | 22.31 | 22.65 | 22.31 | 22.65 | 777 | +0.72(+3.27%) |
Feb 01, 2018 | 21.92 | 21.92 | 21.92 | 21.93 | 453 | -0.23(-1.03%) |
Jan 31, 2018 | 22.12 | 22.16 | 22.12 | 22.16 | 302 | +0.11(+0.49%) |
Jan 30, 2018 | 22.08 | 21.54 | 22.05 | 1,313 | +0.51(+2.35%) | |
Jan 29, 2018 | 21.58 | 21.58 | 21.38 | 21.54 | 813 | +0.38(+1.78%) |
Jan 23, 2018 | 21.17 | 21.17 | 21.17 | 47 | -0.13(-0.61%) | |
Jan 22, 2018 | 21.29 | 21.29 | 21.29 | 21.29 | 885 | -0.42(-1.94%) |
Jan 19, 2018 | 21.67 | 21.71 | 21.67 | 21.71 | 1,412 | +0.26(+1.22%) |
Jan 17, 2018 | 21.45 | 21.45 | 21.45 | 0 | -0.09(-0.44%) | |
Jan 16, 2018 | 21.73 | 21.73 | 21.50 | 21.55 | 983 | +0.06(+0.30%) |
Jan 11, 2018 | 21.48 | 21.48 | 21.48 | 0 | -0.39(-1.77%) | |
Jan 10, 2018 | 21.87 | 21.87 | 21.87 | 21.87 | 193 | -0.03(-0.14%) |
Jan 09, 2018 | 21.84 | 21.90 | 21.84 | 21.90 | 313 | -0.06(-0.27%) |
Jan 08, 2018 | 21.96 | 21.96 | 21.96 | 21.96 | 131 | +0.00(+0.00%) |
Jan 04, 2018 | 21.96 | 21.96 | 21.96 | 0 | -0.29(-1.32%) | |
Jan 03, 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 629 | -0.22(-0.99%) |
Jan 02, 2018 | 22.45 | 22.47 | 22.45 | 22.47 | 459 | -0.30(-1.33%) |
Dec 27, 2017 | 22.78 | 22.78 | 22.78 | 0 | -0.28(-1.22%) | |
Dec 22, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.07(+0.30%) | |
Dec 21, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 201 | -0.55(-2.32%) |
Dec 20, 2017 | 23.50 | 23.53 | 23.50 | 23.53 | 340 | -0.34(-1.41%) |
Dec 14, 2017 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) | |
Dec 13, 2017 | 23.82 | 23.88 | 23.82 | 23.87 | 504 | +0.16(+0.67%) |
Dec 11, 2017 | 23.71 | 23.71 | 23.71 | 0 | -0.47(-1.93%) | |
Dec 07, 2017 | 24.18 | 24.18 | 24.18 | 24 | +0.43(+1.79%) | |
Dec 04, 2017 | 23.75 | 23.75 | 23.75 | 1 | -0.96(-3.89%) | |
Nov 27, 2017 | 24.71 | 24.71 | 24.71 | 2 | +0.25(+1.01%) | |
Nov 24, 2017 | 24.47 | 24.47 | 24.47 | 24.47 | 1,013 | -0.39(-1.56%) |
Nov 20, 2017 | 24.85 | 24.85 | 24.85 | 2 | +0.12(+0.48%) | |
Nov 16, 2017 | 24.73 | 24.73 | 24.73 | 4 | +0.08(+0.31%) | |
Nov 15, 2017 | 24.61 | 24.66 | 24.61 | 24.66 | 1,669 | +0.63(+2.61%) |
Nov 09, 2017 | 24.03 | 24.03 | 24.03 | 112 | +0.24(+1.00%) | |
Nov 08, 2017 | 23.79 | 23.81 | 23.79 | 23.79 | 9,078 | -0.02(-0.07%) |
Nov 07, 2017 | 23.71 | 23.81 | 23.67 | 23.81 | 977 | -0.68(-2.76%) |
Oct 31, 2017 | 24.49 | 24.49 | 24.49 | 54 | -0.36(-1.46%) | |
Oct 27, 2017 | 24.85 | 24.85 | 24.85 | 0 | -0.08(-0.34%) | |
Oct 26, 2017 | 24.93 | 24.93 | 24.93 | 24.93 | 232 | +0.18(+0.72%) |
Oct 23, 2017 | 24.75 | 24.75 | 24.75 | 1 | -0.00(-0.02%) | |
Oct 18, 2017 | 24.76 | 24.76 | 24.76 | 42 | +0.30(+1.21%) | |
Oct 16, 2017 | 24.46 | 24.46 | 24.46 | 4 | +0.04(+0.15%) | |
Oct 13, 2017 | 24.41 | 24.42 | 24.37 | 24.42 | 1,767 | +0.01(+0.03%) |
Oct 10, 2017 | 24.42 | 24.42 | 24.42 | 0 | +0.02(+0.08%) | |
Oct 03, 2017 | 24.40 | 24.40 | 24.40 | 48 | -0.11(-0.45%) | |
Oct 02, 2017 | 24.46 | 24.51 | 24.46 | 24.51 | 591 | -0.18(-0.72%) |
Sep 29, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 262 | +0.09(+0.39%) |
Sep 25, 2017 | 24.59 | 24.59 | 24.59 | 0 | -0.41(-1.65%) | |
Sep 22, 2017 | 24.70 | 25.00 | 24.70 | 25.00 | 3,631 | -0.22(-0.86%) |
Sep 19, 2017 | 25.22 | 25.22 | 25.22 | 0 | +0.05(+0.20%) | |
Sep 18, 2017 | 25.30 | 25.30 | 25.17 | 25.17 | 1,649 | -0.25(-0.97%) |
Sep 15, 2017 | 25.42 | 25.42 | 25.42 | 25.42 | 128 | -0.02(-0.07%) |
Sep 14, 2017 | 25.28 | 25.44 | 25.28 | 25.44 | 547 | -0.15(-0.58%) |
Sep 13, 2017 | 25.58 | 25.58 | 25.58 | 25.58 | 245 | -0.33(-1.27%) |
Sep 12, 2017 | 25.92 | 25.92 | 25.78 | 25.91 | 11,510 | -0.11(-0.43%) |
Sep 11, 2017 | 26.03 | 26.03 | 26.03 | 26.03 | 107 | -0.32(-1.20%) |
Sep 08, 2017 | 26.38 | 26.38 | 26.32 | 26.34 | 641 | +0.29(+1.11%) |
Sep 07, 2017 | 26.06 | 26.06 | 26.05 | 26.05 | 283 | -0.01(-0.04%) |
Sep 06, 2017 | 26.08 | 26.12 | 26.02 | 26.06 | 984 | -0.48(-1.80%) |
Sep 05, 2017 | 26.77 | 26.77 | 26.46 | 26.54 | 1,386 | -0.20(-0.73%) |
Sep 01, 2017 | 26.75 | 26.75 | 26.74 | 26.74 | 312 | -0.23(-0.85%) |
Aug 31, 2017 | 26.86 | 26.96 | 26.82 | 26.96 | 1,186 | -0.24(-0.87%) |
Aug 30, 2017 | 27.21 | 27.23 | 27.16 | 27.20 | 5,195 | +0.21(+0.77%) |
Aug 29, 2017 | 27.02 | 27.11 | 26.99 | 26.99 | 3,337 | +0.03(+0.11%) |
Aug 24, 2017 | 26.96 | 37 | -0.19(-0.69%) | |||
Aug 22, 2017 | 27.15 | 3 | -0.19(-0.69%) | |||
Aug 21, 2017 | 27.26 | 27.34 | 27.25 | 27.34 | 2,383 | +0.34(+1.25%) |
Aug 18, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 245 | +0.13(+0.48%) |
Aug 16, 2017 | 26.88 | 62 | +0.06(+0.22%) | |||
Aug 15, 2017 | 26.82 | 26.82 | 26.82 | 26.82 | 367 | +0.23(+0.88%) |
Aug 14, 2017 | 26.38 | 26.63 | 26.38 | 26.58 | 1,348 | +0.31(+1.18%) |
Aug 10, 2017 | 26.27 | 26.27 | 26.27 | 0 | +0.27(+1.03%) | |
Aug 08, 2017 | 26.00 | 131 | -0.06(-0.25%) | |||
Aug 07, 2017 | 25.92 | 26.07 | 25.92 | 26.07 | 202 | +0.47(+1.84%) |
Aug 02, 2017 | 25.60 | 6 | +0.07(+0.27%) | |||
Aug 01, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 592 | +0.25(+0.98%) |
Jul 28, 2017 | 25.28 | 1 | -0.33(-1.28%) | |||
Jul 27, 2017 | 25.61 | 25.61 | 25.61 | 25.61 | 272 | +0.08(+0.31%) |
Jul 26, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 375 | -0.42(-1.61%) |
Jul 24, 2017 | 25.94 | 4 | -0.03(-0.11%) | |||
Jul 21, 2017 | 25.97 | 25.97 | 25.97 | 25.97 | 184 | +0.54(+2.12%) |
Jul 20, 2017 | 25.43 | 25.43 | 25.43 | 25.43 | 113 | -0.47(-1.81%) |
Jul 14, 2017 | 25.90 | 25.90 | 25.90 | 0 | -0.25(-0.94%) | |
Jul 13, 2017 | 26.06 | 26.15 | 26.06 | 26.15 | 231 | +0.11(+0.41%) |
Jul 12, 2017 | 26.06 | 26.06 | 26.04 | 26.04 | 1,714 | -0.47(-1.78%) |
Jul 07, 2017 | 26.51 | 211 | +0.41(+1.58%) | |||
Jul 06, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 168 | +0.05(+0.20%) |
Jul 05, 2017 | 26.02 | 26.05 | 26.02 | 26.05 | 629 | -0.13(-0.49%) |
Jul 03, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 9 | +0.00(+0.00%) |
Jun 30, 2017 | 26.18 | 9 | +0.10(+0.40%) | |||
Jun 29, 2017 | 26.07 | 26.07 | 26.07 | 26.07 | 420 | -0.19(-0.74%) |
Jun 28, 2017 | 26.09 | 26.27 | 26.09 | 26.27 | 605 | -0.12(-0.47%) |
Jun 27, 2017 | 26.18 | 26.39 | 26.18 | 26.39 | 4,944 | -0.26(-0.97%) |
Jun 22, 2017 | 26.65 | 13 | +0.08(+0.30%) | |||
Jun 21, 2017 | 26.57 | 26.57 | 26.57 | 26.57 | 512 | +0.47(+1.78%) |
Jun 20, 2017 | 26.50 | 26.50 | 26.07 | 26.10 | 1,714 | +0.29(+1.12%) |
Jun 16, 2017 | 25.81 | 25.81 | 25.81 | 0 | -0.29(-1.11%) | |
Jun 15, 2017 | 25.99 | 26.10 | 25.97 | 26.10 | 21,893 | +0.78(+3.10%) |
Jun 13, 2017 | 25.32 | 25.32 | 25.32 | 0 | -0.14(-0.55%) | |
Jun 12, 2017 | 25.46 | 25.46 | 25.46 | 25.46 | 243 | -0.76(-2.89%) |
Jun 08, 2017 | 26.22 | 4 | -0.04(-0.14%) | |||
Jun 07, 2017 | 26.25 | 26.27 | 26.25 | 26.25 | 977 | +0.48(+1.85%) |
Jun 06, 2017 | 26.03 | 26.09 | 25.77 | 25.77 | 3,281 | -0.27(-1.03%) |
Jun 05, 2017 | 26.13 | 26.13 | 26.04 | 26.04 | 1,990 | -0.17(-0.64%) |
Jun 02, 2017 | 26.21 | 26.21 | 26.21 | 26.21 | 192 | +0.13(+0.49%) |
Jun 01, 2017 | 26.08 | 26.08 | 26.08 | 26.08 | 1,049 | -0.01(-0.03%) |
May 31, 2017 | 26.59 | 26.59 | 26.05 | 26.09 | 3,260 | +0.57(+2.25%) |
May 26, 2017 | 25.52 | 7 | +0.01(+0.04%) | |||
May 25, 2017 | 25.55 | 25.55 | 25.51 | 25.51 | 201 | +0.50(+1.98%) |
May 24, 2017 | 24.98 | 25.01 | 24.98 | 25.01 | 523 | +0.03(+0.12%) |
May 23, 2017 | 24.98 | 24.98 | 24.98 | 24.98 | 111 | +0.02(+0.08%) |
May 22, 2017 | 24.90 | 25.01 | 24.85 | 24.96 | 1,045 | -0.22(-0.87%) |
May 17, 2017 | 25.18 | 25.18 | 25.18 | 0 | +0.02(+0.08%) | |
May 16, 2017 | 25.17 | 25.17 | 25.16 | 25.16 | 504 | -0.09(-0.35%) |
May 09, 2017 | 25.25 | 12 | +0.01(+0.04%) | |||
May 08, 2017 | 25.24 | 25.24 | 25.24 | 25.24 | 106 | -0.06(-0.24%) |
May 05, 2017 | 25.50 | 25.50 | 25.30 | 25.30 | 882 | -0.48(-1.88%) |
May 04, 2017 | 25.76 | 25.81 | 25.76 | 25.78 | 2,225 | +0.53(+2.08%) |