Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.37(+1.50%) | |
Aug 30, 2018 | 24.93 | 24.93 | 24.93 | 24.93 | 2 | +0.00(+0.00%) |
Aug 29, 2018 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 24.93 | 24.93 | 24.93 | 24.93 | 66 | +0.00(+0.00%) |
Aug 24, 2018 | 24.93 | 24.93 | 24.93 | 24.93 | 100 | +0.00(+0.00%) |
Aug 23, 2018 | 25.08 | 25.08 | 24.91 | 24.93 | 771 | +0.10(+0.41%) |
Aug 22, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 24.83 | 24.83 | 130 | +0.00(+0.00%) | ||
Aug 20, 2018 | 24.83 | 24.83 | 1 | -0.00(-0.00%) | ||
Aug 17, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 100 | +0.00(+0.00%) |
Aug 16, 2018 | 24.85 | 24.85 | 24.83 | 24.83 | 508 | -0.05(-0.21%) |
Aug 15, 2018 | 24.94 | 24.94 | 24.87 | 24.88 | 1,739 | -0.25(-0.99%) |
Aug 14, 2018 | 25.13 | 25.13 | 25.13 | 25.13 | 2 | +0.00(+0.00%) |
Aug 13, 2018 | 25.00 | 25.25 | 25.00 | 25.13 | 772 | -0.01(-0.04%) |
Aug 10, 2018 | 25.10 | 25.14 | 25.10 | 25.14 | 500 | +0.18(+0.72%) |
Aug 09, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 24.96 | 24.96 | 24.96 | 24.96 | 955 | +0.08(+0.32%) |
Aug 07, 2018 | 24.88 | 24.89 | 24.88 | 24.88 | 3,260 | +0.13(+0.54%) |
Aug 06, 2018 | 24.72 | 24.75 | 24.71 | 24.75 | 2,842 | +0.14(+0.56%) |
Aug 03, 2018 | 24.61 | 24.61 | 24.61 | 24.61 | 100 | +0.00(+0.02%) |
Aug 02, 2018 | 24.61 | 24.61 | 24.61 | 24.61 | 34 | +0.00(+0.00%) |
Aug 01, 2018 | 24.80 | 24.80 | 24.61 | 24.61 | 876 | -0.22(-0.90%) |
Jul 31, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 107 | +0.00(+0.00%) |
Jul 30, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 78 | +0.00(+0.00%) |
Jul 27, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 3,100 | -0.30(-1.19%) |
Jul 26, 2018 | 25.16 | 25.16 | 25.12 | 25.13 | 619 | +0.13(+0.52%) |
Jul 18, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.20(+0.81%) | |
Jul 17, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 17,002 | +0.57(+2.35%) |
Jul 13, 2018 | 24.23 | 24.23 | 24.23 | 183 | -0.11(-0.45%) | |
Jul 11, 2018 | 24.34 | 24.34 | 24.34 | 2 | -0.11(-0.45%) | |
Jul 10, 2018 | 24.46 | 24.46 | 24.45 | 24.45 | 3,235 | +0.00(+0.00%) |
Jul 09, 2018 | 24.34 | 24.45 | 24.34 | 24.45 | 2,795 | +0.04(+0.16%) |
Jul 06, 2018 | 24.40 | 24.41 | 24.40 | 24.41 | 402 | -0.29(-1.17%) |
Jul 05, 2018 | 24.70 | 24.70 | 24.70 | 24.70 | 208 | +0.00(+0.00%) |
Jul 02, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.32(+1.31%) | |
Jun 28, 2018 | 24.38 | 24.38 | 24.38 | 50 | +0.01(+0.04%) | |
Jun 27, 2018 | 24.37 | 24.37 | 24.37 | 24.37 | 200 | -0.28(-1.14%) |
Jun 26, 2018 | 24.70 | 24.70 | 24.65 | 24.65 | 389 | -0.22(-0.88%) |
Jun 25, 2018 | 24.58 | 24.88 | 24.58 | 24.87 | 5,401 | -0.12(-0.48%) |
Jun 22, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 957 | -0.34(-1.34%) |
Jun 20, 2018 | 25.33 | 25.33 | 25.33 | 58 | -0.05(-0.20%) | |
Jun 19, 2018 | 25.36 | 25.43 | 25.36 | 25.38 | 2,270 | -0.20(-0.78%) |
Jun 18, 2018 | 25.48 | 25.58 | 25.48 | 25.58 | 2,393 | +0.11(+0.45%) |
Jun 15, 2018 | 25.44 | 25.47 | 25.44 | 25.47 | 307 | -0.22(-0.84%) |
Jun 14, 2018 | 26.13 | 26.13 | 25.68 | 25.68 | 801 | -0.04(-0.15%) |
Jun 13, 2018 | 25.60 | 25.72 | 25.60 | 25.72 | 1,348 | -0.05(-0.20%) |
Jun 11, 2018 | 25.77 | 25.77 | 25.77 | 2 | -0.11(-0.43%) | |
Jun 07, 2018 | 25.88 | 25.88 | 25.88 | 19 | -0.05(-0.19%) | |
Jun 06, 2018 | 26.10 | 25.93 | 4,080 | +0.14(+0.53%) | ||
Jun 04, 2018 | 25.79 | 25.79 | 25.79 | 0 | -0.17(-0.64%) | |
Jun 01, 2018 | 25.84 | 25.96 | 25.71 | 25.96 | 3,526 | +0.29(+1.12%) |
May 29, 2018 | 25.67 | 25.67 | 25.67 | 0 | +0.00(+0.00%) | |
May 25, 2018 | 0 | +0.00(+0.00%) | ||||
May 23, 2018 | 25.85 | 25.85 | 25.85 | 2 | +0.00(+0.00%) | |
May 22, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 304 | -0.14(-0.55%) |
May 21, 2018 | 26.12 | 26.12 | 25.95 | 25.99 | 3,782 | -0.04(-0.15%) |
May 18, 2018 | 26.03 | 26.03 | 26.03 | 26.03 | 100 | +0.10(+0.39%) |
May 17, 2018 | 25.81 | 25.94 | 25.81 | 25.93 | 4,521 | +0.06(+0.23%) |
May 16, 2018 | 26.13 | 26.13 | 25.83 | 25.87 | 1,701 | +0.01(+0.04%) |
May 15, 2018 | 25.90 | 25.90 | 25.86 | 25.86 | 2,123 | +0.06(+0.24%) |
May 14, 2018 | 26.26 | 26.26 | 25.78 | 25.80 | 3,762 | +0.02(+0.07%) |
May 10, 2018 | 25.78 | 25.78 | 25.78 | 0 | +0.21(+0.82%) | |
May 09, 2018 | 25.57 | 25.57 | 25.57 | 25.57 | 148 | -0.01(-0.04%) |
May 08, 2018 | 25.58 | 25.58 | 25.58 | 25.58 | 552 | +0.29(+1.15%) |
Apr 30, 2018 | 25.29 | 25.29 | 25.29 | 46 | +0.05(+0.19%) | |
Apr 27, 2018 | 25.89 | 25.89 | 25.14 | 25.24 | 1,890 | -0.20(-0.79%) |
Apr 25, 2018 | 25.44 | 25.44 | 25.44 | 1 | -0.20(-0.78%) | |
Apr 24, 2018 | 26.00 | 26.00 | 25.60 | 25.64 | 1,704 | -0.30(-1.16%) |
Apr 23, 2018 | 26.05 | 26.05 | 25.91 | 25.94 | 582 | -0.04(-0.15%) |
Apr 20, 2018 | 25.98 | 25.98 | 25.98 | 25.98 | 100 | +0.08(+0.31%) |
Apr 19, 2018 | 25.80 | 25.90 | 25.80 | 25.90 | 2,851 | +0.10(+0.39%) |
Apr 18, 2018 | 25.65 | 25.80 | 25.65 | 25.80 | 785 | +0.08(+0.31%) |
Apr 17, 2018 | 25.77 | 25.77 | 25.72 | 25.72 | 755 | +0.21(+0.82%) |
Apr 12, 2018 | 25.51 | 25.51 | 25.51 | 0 | +0.07(+0.27%) | |
Apr 11, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 201 | +0.12(+0.49%) |
Apr 05, 2018 | 25.32 | 25.32 | 25.32 | 14 | +0.13(+0.51%) | |
Apr 04, 2018 | 25.04 | 25.19 | 25.04 | 25.19 | 1,311 | -0.08(-0.32%) |
Apr 03, 2018 | 25.35 | 25.35 | 25.27 | 25.27 | 2,212 | -0.10(-0.39%) |
Apr 02, 2018 | 25.37 | 25.37 | 25.37 | 25.37 | 1,930 | +0.01(+0.04%) |
Mar 29, 2018 | 25.36 | 25.36 | 25.36 | 0 | +0.13(+0.51%) | |
Mar 28, 2018 | 25.63 | 25.63 | 25.23 | 25.23 | 6,874 | -0.51(-1.98%) |
Mar 22, 2018 | 25.74 | 25.74 | 25.74 | 0 | -0.17(-0.67%) | |
Mar 21, 2018 | 25.95 | 25.95 | 25.91 | 25.91 | 1,791 | -0.03(-0.10%) |
Mar 20, 2018 | 25.83 | 25.94 | 25.83 | 25.94 | 519 | +0.43(+1.68%) |
Mar 19, 2018 | 25.54 | 25.54 | 25.51 | 25.51 | 64,192 | -0.14(-0.55%) |
Mar 16, 2018 | 25.65 | 25.65 | 25.65 | 25.65 | 111 | +0.18(+0.71%) |
Mar 14, 2018 | 25.47 | 25.47 | 25.47 | 0 | -0.01(-0.04%) | |
Mar 13, 2018 | 25.52 | 25.52 | 25.45 | 25.48 | 2,715 | -0.17(-0.67%) |
Mar 09, 2018 | 25.65 | 25.65 | 25.65 | 22 | +0.27(+1.08%) | |
Mar 08, 2018 | 25.38 | 25.38 | 25.38 | 25.38 | 474 | +0.22(+0.87%) |
Mar 06, 2018 | 25.16 | 25.16 | 25.16 | 25.16 | 789 | +0.04(+0.16%) |
Mar 05, 2018 | 25.39 | 25.39 | 25.12 | 25.12 | 1,677 | -0.08(-0.32%) |
Mar 02, 2018 | 25.26 | 25.26 | 25.15 | 25.20 | 753 | -0.05(-0.20%) |
Mar 01, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 230 | -0.19(-0.75%) |
Feb 28, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 1,100 | +0.12(+0.47%) |
Feb 27, 2018 | 25.17 | 25.32 | 25.17 | 25.32 | 2,103 | +0.12(+0.48%) |
Feb 23, 2018 | 25.20 | 25.20 | 25.20 | 0 | -0.04(-0.16%) | |
Feb 22, 2018 | 25.17 | 25.24 | 25.17 | 25.24 | 1,164 | +0.01(+0.04%) |
Feb 21, 2018 | 25.19 | 25.23 | 25.19 | 25.23 | 431 | +0.17(+0.70%) |
Feb 16, 2018 | 25.06 | 25.06 | 25.06 | 3 | -0.07(-0.30%) | |
Feb 15, 2018 | 25.45 | 25.45 | 25.10 | 25.13 | 600 | -0.06(-0.26%) |
Feb 14, 2018 | 25.26 | 25.26 | 25.19 | 25.19 | 1,598 | +0.16(+0.66%) |
Feb 13, 2018 | 25.00 | 25.03 | 25.00 | 25.03 | 250 | +0.07(+0.30%) |
Feb 12, 2018 | 24.98 | 24.98 | 24.96 | 24.96 | 235 | +0.24(+0.96%) |
Feb 09, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 308 | -0.28(-1.14%) |
Feb 08, 2018 | 25.02 | 25.02 | 25.00 | 25.00 | 1,411 | -0.09(-0.37%) |
Feb 07, 2018 | 25.18 | 25.18 | 25.10 | 25.10 | 753 | +0.03(+0.11%) |
Feb 06, 2018 | 25.02 | 25.07 | 24.92 | 25.07 | 3,557 | +0.05(+0.22%) |
Feb 05, 2018 | 24.98 | 25.07 | 24.98 | 25.02 | 1,803 | -0.07(-0.28%) |
Feb 02, 2018 | 25.01 | 25.09 | 25.01 | 25.09 | 552 | +0.09(+0.34%) |
Feb 01, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 333 | -0.04(-0.17%) |
Jan 31, 2018 | 25.07 | 25.07 | 25.03 | 25.04 | 1,625 | +0.15(+0.61%) |
Jan 29, 2018 | 24.89 | 24.89 | 24.89 | 1 | -0.04(-0.16%) | |
Jan 26, 2018 | 24.93 | 24.93 | 24.93 | 24.93 | 253 | +0.12(+0.49%) |
Jan 25, 2018 | 24.89 | 24.89 | 24.81 | 24.81 | 1,737 | +0.14(+0.56%) |
Jan 24, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 225 | -0.15(-0.61%) |
Jan 23, 2018 | 24.78 | 24.82 | 24.78 | 24.82 | 2,304 | +0.02(+0.09%) |
Jan 22, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 100,544 | +0.28(+1.15%) |
Jan 16, 2018 | 24.52 | 24.52 | 24.52 | 10 | +0.05(+0.19%) | |
Jan 11, 2018 | 24.47 | 24.47 | 24.47 | 0 | -0.02(-0.08%) | |
Jan 09, 2018 | 24.49 | 24.49 | 24.49 | 124 | +0.16(+0.66%) | |
Jan 08, 2018 | 24.27 | 24.33 | 24.27 | 24.33 | 706 | +0.05(+0.21%) |
Jan 05, 2018 | 26.00 | 26.00 | 24.05 | 24.28 | 7,321 | -1.58(-6.10%) |
Jan 04, 2018 | 25.12 | 25.86 | 24.91 | 25.86 | 550 | +1.90(+7.92%) |
Jan 03, 2018 | 23.94 | 23.96 | 23.91 | 23.96 | 1,212 | -0.07(-0.29%) |
Dec 28, 2017 | 24.03 | 24.03 | 24.03 | 21 | -0.02(-0.08%) | |
Dec 22, 2017 | 24.05 | 24.05 | 24.05 | 0 | -0.11(-0.46%) | |
Dec 21, 2017 | 24.28 | 24.28 | 24.13 | 24.16 | 2,087 | -0.04(-0.16%) |
Dec 20, 2017 | 24.24 | 24.24 | 24.18 | 24.20 | 787 | -0.39(-1.59%) |
Dec 19, 2017 | 24.59 | 24.59 | 24.59 | 24.59 | 442 | +0.39(+1.61%) |
Dec 15, 2017 | 24.20 | 24.20 | 24.20 | 80 | +0.02(+0.10%) | |
Dec 13, 2017 | 24.18 | 24.18 | 24.18 | 2 | -0.21(-0.85%) | |
Dec 11, 2017 | 24.39 | 24.39 | 24.39 | 83 | -0.06(-0.27%) | |
Dec 08, 2017 | 24.46 | 24.49 | 24.45 | 24.45 | 1,749 | +0.05(+0.20%) |
Dec 07, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 147 | +0.40(+1.66%) |
Dec 05, 2017 | 24.00 | 24.00 | 24.00 | 1 | -0.08(-0.32%) | |
Dec 04, 2017 | 24.48 | 24.08 | 24.08 | 1,247 | -0.40(-1.63%) | |
Dec 01, 2017 | 24.43 | 24.48 | 24.43 | 24.48 | 835 | +0.01(+0.03%) |
Nov 30, 2017 | 24.47 | 24.47 | 24.42 | 24.47 | 2,900 | -0.06(-0.23%) |
Nov 29, 2017 | 24.53 | 24.54 | 24.53 | 24.53 | 7,758 | -0.42(-1.68%) |
Nov 28, 2017 | 25.28 | 25.31 | 24.81 | 24.95 | 16,367 | -0.02(-0.08%) |
Nov 24, 2017 | 24.97 | 24.97 | 24.97 | 0 | -0.07(-0.28%) | |
Nov 21, 2017 | 25.07 | 25.07 | 25.04 | 25.04 | 105 | +0.11(+0.44%) |
Nov 20, 2017 | 24.93 | 24.93 | 24.93 | 24.93 | 300 | +0.11(+0.44%) |
Nov 16, 2017 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) | |
Nov 15, 2017 | 24.70 | 24.82 | 24.70 | 24.82 | 101,568 | +0.12(+0.49%) |
Nov 13, 2017 | 24.70 | 24.70 | 24.70 | 83 | -0.14(-0.56%) | |
Nov 08, 2017 | 24.84 | 24.84 | 24.84 | 0 | +0.30(+1.22%) | |
Oct 30, 2017 | 24.54 | 24.54 | 24.54 | 0 | +0.28(+1.15%) | |
Oct 24, 2017 | 24.26 | 24.26 | 24.26 | 0 | +0.19(+0.77%) | |
Oct 23, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 600 | +0.09(+0.36%) |
Oct 19, 2017 | 23.99 | 23.99 | 23.99 | 0 | -0.06(-0.24%) | |
Oct 17, 2017 | 24.05 | 24.05 | 24.05 | 0 | +0.55(+2.32%) | |
Oct 04, 2017 | 23.50 | 23.50 | 23.50 | 0 | +0.01(+0.05%) | |
Sep 29, 2017 | 23.49 | 150 | +0.38(+1.65%) | |||
Sep 26, 2017 | 23.11 | 23.11 | 23.11 | 0 | -0.34(-1.44%) | |
Sep 20, 2017 | 23.44 | 20 | +0.59(+2.60%) | |||
Sep 15, 2017 | 22.85 | 2 | -0.20(-0.87%) | |||
Sep 12, 2017 | 23.05 | 23.05 | 23.05 | 0 | +0.03(+0.12%) |