Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 230 | -0.18(-0.77%) |
May 28, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.26(+1.12%) | |
May 23, 2018 | 23.16 | 23.16 | 23.16 | 0 | -0.31(-1.32%) | |
May 22, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 200 | -0.03(-0.13%) |
May 17, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.02(+0.09%) | |
May 14, 2018 | 23.48 | 23.48 | 23.48 | 18 | +0.17(+0.73%) | |
May 11, 2018 | 23.31 | 23.31 | 23.31 | 23.31 | 480 | +0.04(+0.17%) |
May 10, 2018 | 23.31 | 23.31 | 23.27 | 23.27 | 2,743 | +0.09(+0.39%) |
May 09, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 200 | +0.25(+1.09%) |
Apr 26, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.32(+1.42%) | |
Apr 24, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) | |
Apr 10, 2018 | 22.61 | 22.61 | 22.61 | 0 | -0.04(-0.18%) | |
Apr 09, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 115 | -0.15(-0.66%) |
Apr 05, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.57(+2.56%) | |
Mar 28, 2018 | 22.23 | 22.23 | 22.23 | 0 | +0.13(+0.59%) | |
Mar 27, 2018 | 22.24 | 22.24 | 22.10 | 22.10 | 300 | -0.13(-0.58%) |
Mar 26, 2018 | 22.23 | 22.23 | 22.23 | 22.23 | 100 | +0.07(+0.32%) |
Mar 23, 2018 | 22.20 | 22.20 | 22.16 | 22.16 | 324 | -0.77(-3.36%) |
Mar 21, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.10(-0.43%) | |
Mar 14, 2018 | 23.03 | 23.03 | 23.03 | 0 | -0.24(-1.03%) | |
Mar 13, 2018 | 23.27 | 23.27 | 23.27 | 23.27 | 400 | +0.66(+2.92%) |
Mar 05, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.03(+0.13%) | |
Mar 02, 2018 | 22.50 | 22.58 | 22.50 | 22.58 | 1,334 | -0.09(-0.40%) |
Mar 01, 2018 | 22.67 | 22.67 | 22.67 | 22.67 | 191 | -0.35(-1.52%) |
Feb 28, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 169 | -0.12(-0.52%) |
Feb 27, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 100 | +0.14(+0.61%) |
Feb 22, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.18(-0.78%) | |
Feb 20, 2018 | 23.18 | 23.18 | 23.18 | 70 | +0.04(+0.17%) | |
Feb 15, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.02(+0.09%) | |
Feb 14, 2018 | 22.90 | 23.12 | 22.90 | 23.12 | 3,900 | +0.30(+1.31%) |
Feb 12, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.21(+0.93%) | |
Feb 09, 2018 | 22.58 | 22.61 | 22.31 | 22.61 | 32,499 | +0.01(+0.04%) |
Feb 08, 2018 | 23.20 | 23.20 | 22.60 | 22.60 | 23,625 | -0.80(-3.42%) |
Feb 07, 2018 | 23.22 | 23.40 | 23.22 | 23.40 | 1,300 | +0.24(+1.04%) |
Feb 06, 2018 | 22.49 | 23.16 | 22.49 | 23.16 | 5,200 | +0.62(+2.75%) |
Feb 05, 2018 | 23.41 | 23.41 | 22.54 | 22.54 | 8,500 | -0.95(-4.04%) |
Feb 02, 2018 | 23.50 | 23.53 | 23.49 | 23.49 | 300 | -0.29(-1.22%) |
Feb 01, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 100 | -0.16(-0.67%) |
Jan 31, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 575 | +0.14(+0.59%) |
Jan 30, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 1,950 | -0.35(-1.45%) |
Jan 29, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 2,125 | +0.20(+0.84%) |
Jan 25, 2018 | 23.95 | 23.95 | 23.95 | 0 | -0.14(-0.58%) | |
Jan 24, 2018 | 24.26 | 24.26 | 24.00 | 24.09 | 2,631 | +0.20(+0.84%) |
Jan 22, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.06(+0.25%) | |
Jan 19, 2018 | 23.84 | 23.84 | 23.83 | 23.83 | 1,000 | +0.14(+0.59%) |
Jan 18, 2018 | 23.60 | 23.70 | 23.60 | 23.69 | 2,426 | +0.39(+1.67%) |
Jan 11, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.07(+0.30%) | |
Jan 09, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.26(+1.13%) | |
Jan 04, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.36(+1.59%) | |
Dec 29, 2017 | 22.61 | 22.61 | 22.61 | 0 | -0.09(-0.40%) | |
Dec 20, 2017 | 22.70 | 22.70 | 22.70 | 0 | -0.04(-0.18%) | |
Dec 19, 2017 | 22.74 | 22.74 | 22.74 | 22.74 | 1,000 | +0.43(+1.93%) |
Dec 08, 2017 | 22.31 | 22.31 | 22.31 | 0 | +0.09(+0.41%) | |
Dec 06, 2017 | 22.22 | 22.22 | 22.22 | 0 | -0.05(-0.22%) | |
Dec 05, 2017 | 22.27 | 22.27 | 22.27 | 22.27 | 550 | -0.06(-0.27%) |
Dec 04, 2017 | 22.33 | 22.33 | 22.33 | 22.33 | 100 | +0.73(+3.38%) |
Nov 16, 2017 | 21.60 | 21.60 | 21.60 | 0 | +0.06(+0.28%) | |
Nov 14, 2017 | 21.54 | 21.54 | 21.54 | 0 | -0.05(-0.23%) | |
Nov 08, 2017 | 21.59 | 21.59 | 21.59 | 0 | +0.00(+0.00%) | |
Nov 02, 2017 | 21.59 | 21.59 | 21.59 | 10 | +0.34(+1.60%) | |
Oct 25, 2017 | 21.25 | 21.25 | 21.25 | 0 | -0.06(-0.28%) | |
Oct 23, 2017 | 21.31 | 21.31 | 21.31 | 0 | -0.04(-0.19%) | |
Oct 11, 2017 | 21.35 | 21.35 | 21.35 | 0 | +0.37(+1.76%) | |
Oct 03, 2017 | 20.98 | 20.98 | 20.98 | 0 | -0.02(-0.10%) | |
Sep 27, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.07(+0.33%) | |
Sep 26, 2017 | 20.93 | 20.93 | 20.93 | 20.93 | 4,000 | +0.13(+0.62%) |
Sep 13, 2017 | 20.80 | 20.80 | 20.80 | 50 | +0.07(+0.34%) | |
Sep 11, 2017 | 20.73 | 20.73 | 20.73 | 0 | +0.37(+1.82%) | |
Aug 28, 2017 | 20.36 | 20.36 | 20.36 | 0 | -0.04(-0.20%) | |
Aug 18, 2017 | 20.40 | 20.40 | 20.40 | 0 | -0.47(-2.25%) | |
Aug 08, 2017 | 20.87 | 20.87 | 20.87 | 0 | +0.07(+0.34%) | |
Aug 03, 2017 | 20.80 | 20.80 | 20.80 | 17 | +0.05(+0.24%) | |
Aug 02, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 8,500 | -0.14(-0.67%) |
Aug 01, 2017 | 20.86 | 20.89 | 20.86 | 20.89 | 6,500 | +0.24(+1.16%) |
Jul 13, 2017 | 20.65 | 20.65 | 20.65 | 0 | +0.15(+0.73%) | |
Jul 10, 2017 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
Jul 03, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 20.50 | 20.50 | 20.50 | 0 | -0.22(-1.06%) | |
Jun 28, 2017 | 20.69 | 20.72 | 20.66 | 20.72 | 11,400 | +0.02(+0.10%) |
Jun 21, 2017 | 20.70 | 20.70 | 20.70 | 6 | -0.05(-0.24%) | |
Jun 20, 2017 | 20.80 | 20.80 | 20.75 | 20.75 | 4,247 | +0.00(+0.00%) |
Jun 15, 2017 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) | |
Jun 13, 2017 | 20.75 | 20.75 | 20.75 | 0 | -0.02(-0.10%) | |
Jun 09, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.13(-0.62%) |