Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 21.46 | 21.46 | 21.46 | 0 | -0.02(-0.07%) | |
Apr 26, 2018 | 21.49 | 21.49 | 21.45 | 21.47 | 2,189 | +0.11(+0.52%) |
Apr 25, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 4,366 | -0.08(-0.37%) |
Apr 23, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.13(-0.59%) | |
Apr 20, 2018 | 21.47 | 21.57 | 21.47 | 21.57 | 3,792 | -0.10(-0.48%) |
Apr 18, 2018 | 21.67 | 21.67 | 21.67 | 2 | +0.34(+1.60%) | |
Apr 17, 2018 | 21.35 | 21.35 | 21.33 | 21.33 | 451 | -0.12(-0.54%) |
Apr 16, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 931 | +0.00(+0.01%) |
Apr 13, 2018 | 21.40 | 21.45 | 21.40 | 21.45 | 4,791 | +0.03(+0.13%) |
Apr 11, 2018 | 21.42 | 21.42 | 21.42 | 0 | +0.52(+2.50%) | |
Apr 06, 2018 | 20.89 | 20.89 | 20.89 | 102 | -0.08(-0.39%) | |
Apr 05, 2018 | 20.94 | 20.98 | 20.93 | 20.98 | 1,724 | +0.12(+0.58%) |
Apr 04, 2018 | 20.80 | 20.86 | 20.80 | 20.86 | 472 | -0.06(-0.31%) |
Apr 03, 2018 | 20.95 | 20.95 | 20.92 | 20.92 | 520 | +0.03(+0.13%) |
Apr 02, 2018 | 20.93 | 20.93 | 20.89 | 20.89 | 1,518 | +0.06(+0.29%) |
Mar 28, 2018 | 20.83 | 20.83 | 20.83 | 0 | -0.10(-0.46%) | |
Mar 27, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 147 | -0.06(-0.27%) |
Mar 26, 2018 | 21.00 | 21.00 | 20.98 | 20.98 | 1,151 | +0.05(+0.23%) |
Mar 23, 2018 | 20.95 | 20.95 | 20.94 | 20.94 | 723 | +0.02(+0.08%) |
Mar 22, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 345 | -0.15(-0.72%) |
Mar 21, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 320 | +0.15(+0.73%) |
Mar 16, 2018 | 20.92 | 20.92 | 20.92 | 92 | +0.02(+0.08%) | |
Mar 15, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 368 | -0.10(-0.48%) |
Mar 14, 2018 | 21.13 | 21.13 | 21.00 | 21.00 | 610 | -0.03(-0.13%) |
Mar 13, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 878 | +0.00(+0.00%) |
Mar 12, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 436 | -0.02(-0.10%) |
Mar 09, 2018 | 21.06 | 21.06 | 21.05 | 21.05 | 698 | +0.09(+0.44%) |
Mar 08, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 124 | -0.10(-0.49%) |
Mar 07, 2018 | 21.08 | 21.08 | 21.06 | 21.06 | 5,471 | -0.23(-1.09%) |
Mar 06, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 124 | +0.07(+0.34%) |
Mar 05, 2018 | 21.23 | 21.23 | 21.23 | 21.23 | 507 | +0.12(+0.57%) |
Mar 02, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 436 | +0.18(+0.84%) |
Mar 01, 2018 | 21.03 | 21.03 | 20.93 | 20.93 | 494 | -0.23(-1.10%) |
Feb 27, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.13(-0.60%) | |
Feb 26, 2018 | 21.32 | 21.32 | 21.29 | 21.29 | 1,858 | +0.14(+0.65%) |
Feb 22, 2018 | 21.15 | 21.15 | 21.15 | 74 | +0.13(+0.61%) | |
Feb 20, 2018 | 21.02 | 21.02 | 21.02 | 72 | -0.03(-0.15%) | |
Feb 16, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.06(+0.27%) | |
Feb 15, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 1,359 | +0.34(+1.63%) |
Feb 14, 2018 | 21.20 | 21.21 | 20.55 | 20.66 | 6,062 | -0.07(-0.35%) |
Feb 13, 2018 | 20.66 | 20.74 | 20.66 | 20.74 | 2,651 | +0.12(+0.58%) |
Feb 12, 2018 | 20.63 | 20.65 | 20.61 | 20.62 | 26,335 | +0.12(+0.60%) |
Feb 09, 2018 | 20.61 | 20.61 | 20.42 | 20.49 | 8,948 | -0.27(-1.29%) |
Feb 08, 2018 | 20.76 | 20.76 | 20.76 | 20.76 | 239 | -0.07(-0.36%) |
Feb 07, 2018 | 21.03 | 21.03 | 20.90 | 20.83 | 2,300 | -0.20(-0.94%) |
Feb 06, 2018 | 21.03 | 21.04 | 21.02 | 21.03 | 8,721 | -0.04(-0.19%) |
Feb 05, 2018 | 21.19 | 21.07 | 21.07 | 1,026 | -0.12(-0.57%) | |
Feb 02, 2018 | 21.17 | 21.25 | 21.17 | 21.19 | 2,120 | -0.11(-0.53%) |
Feb 01, 2018 | 21.31 | 21.31 | 21.31 | 21.31 | 592 | -0.03(-0.15%) |
Jan 31, 2018 | 21.31 | 21.34 | 21.29 | 21.34 | 2,779 | -0.02(-0.11%) |
Jan 30, 2018 | 21.48 | 21.48 | 21.31 | 21.36 | 3,702 | -0.07(-0.31%) |
Jan 29, 2018 | 21.48 | 21.48 | 21.39 | 21.43 | 6,577 | -0.06(-0.29%) |
Jan 26, 2018 | 21.43 | 21.49 | 21.43 | 21.49 | 1,765 | +0.17(+0.79%) |
Jan 25, 2018 | 21.46 | 21.47 | 21.32 | 21.32 | 3,341 | -0.06(-0.26%) |
Jan 24, 2018 | 21.38 | 21.38 | 21.38 | 21.38 | 424 | +0.19(+0.91%) |
Jan 23, 2018 | 21.14 | 21.18 | 21.12 | 21.18 | 2,432 | +0.05(+0.23%) |
Jan 22, 2018 | 21.09 | 21.14 | 21.09 | 21.14 | 2,386 | +0.08(+0.38%) |
Jan 19, 2018 | 21.10 | 21.10 | 21.05 | 21.06 | 2,012 | +0.00(+0.00%) |
Jan 18, 2018 | 21.10 | 21.10 | 21.00 | 21.06 | 8,681 | +0.04(+0.19%) |
Jan 17, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 561 | +0.02(+0.09%) |
Jan 16, 2018 | 21.00 | 21.00 | 20.94 | 21.00 | 7,677 | -0.08(-0.39%) |
Jan 12, 2018 | 21.08 | 21.08 | 21.08 | 0 | +0.13(+0.61%) | |
Jan 11, 2018 | 20.95 | 20.95 | 20.94 | 20.95 | 5,958 | +0.15(+0.73%) |
Jan 09, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.02(-0.08%) | |
Jan 08, 2018 | 20.84 | 20.84 | 20.82 | 20.82 | 2,273 | -0.08(-0.38%) |
Jan 05, 2018 | 21.05 | 21.05 | 20.80 | 20.90 | 5,732 | -0.14(-0.69%) |
Jan 04, 2018 | 21.04 | 21.04 | 21.04 | 21.04 | 316 | +0.08(+0.37%) |
Jan 03, 2018 | 20.93 | 20.96 | 20.90 | 20.96 | 496 | +0.04(+0.18%) |
Jan 02, 2018 | 20.92 | 20.92 | 20.90 | 20.92 | 1,490 | +0.28(+1.38%) |
Dec 27, 2017 | 20.64 | 20.64 | 20.64 | 0 | +0.06(+0.31%) | |
Dec 26, 2017 | 20.50 | 20.58 | 20.47 | 20.58 | 823 | +0.25(+1.23%) |
Dec 22, 2017 | 20.34 | 20.34 | 20.33 | 20.33 | 374 | +0.25(+1.24%) |
Dec 19, 2017 | 20.08 | 20.08 | 20.08 | 0 | +0.16(+0.79%) | |
Dec 14, 2017 | 19.92 | 19.92 | 19.92 | 9 | +0.09(+0.46%) | |
Dec 13, 2017 | 19.82 | 19.84 | 19.82 | 19.83 | 374 | +0.00(+0.02%) |
Dec 12, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 249 | -0.16(-0.80%) |
Dec 11, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 1,149 | -0.26(-1.31%) |
Dec 05, 2017 | 20.25 | 20.25 | 20.25 | 0 | -0.09(-0.43%) | |
Dec 04, 2017 | 20.47 | 20.47 | 20.34 | 176 | -0.14(-0.67%) | |
Nov 28, 2017 | 20.47 | 20.47 | 20.47 | 62 | -0.10(-0.47%) | |
Nov 27, 2017 | 20.57 | 20.57 | 20.57 | 20.57 | 2,252 | +0.25(+1.22%) |
Nov 17, 2017 | 20.32 | 20.32 | 20.32 | 0 | +0.02(+0.12%) | |
Nov 15, 2017 | 20.30 | 20.30 | 20.30 | 0 | -0.45(-2.16%) | |
Nov 07, 2017 | 20.74 | 20.74 | 20.74 | 13 | -0.01(-0.04%) | |
Nov 06, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 124 | +0.50(+2.49%) |
Oct 25, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.10(+0.52%) | |
Oct 17, 2017 | 20.14 | 20.14 | 20.14 | 0 | +0.20(+1.00%) | |
Oct 12, 2017 | 19.94 | 19.94 | 19.94 | 0 | -0.02(-0.08%) | |
Oct 10, 2017 | 19.96 | 19.96 | 19.96 | 0 | +0.22(+1.14%) | |
Oct 06, 2017 | 19.74 | 19.74 | 19.74 | 0 | +0.03(+0.14%) | |
Oct 02, 2017 | 19.71 | 19.71 | 19.71 | 0 | -0.16(-0.79%) | |
Sep 29, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 561 | -0.09(-0.44%) |
Sep 26, 2017 | 19.95 | 19.95 | 19.95 | 0 | -0.12(-0.62%) | |
Sep 20, 2017 | 20.07 | 32 | +0.12(+0.60%) | |||
Sep 19, 2017 | 19.95 | 19.95 | 19.95 | 19.95 | 204 | -0.10(-0.51%) |
Sep 14, 2017 | 20.06 | 20.06 | 20.06 | 0 | +0.10(+0.48%) | |
Sep 08, 2017 | 19.96 | 49 | -0.23(-1.15%) | |||
Sep 07, 2017 | 20.02 | 20.19 | 20.02 | 20.19 | 3,594 | +0.30(+1.53%) |
Aug 31, 2017 | 19.89 | 19.89 | 19.89 | 0 | +0.30(+1.51%) | |
Aug 30, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 249 | -0.02(-0.08%) |
Aug 28, 2017 | 19.61 | 19.61 | 19.61 | 0 | +0.02(+0.08%) | |
Aug 25, 2017 | 19.58 | 19.59 | 19.58 | 19.59 | 249 | +0.07(+0.34%) |
Aug 22, 2017 | 19.53 | 19.53 | 19.53 | 0 | -0.01(-0.05%) | |
Aug 21, 2017 | 20.82 | 20.82 | 19.52 | 19.54 | 3,053 | -0.05(-0.24%) |
Aug 18, 2017 | 19.50 | 19.58 | 19.50 | 19.58 | 374 | +0.19(+0.99%) |
Aug 17, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 124 | -0.29(-1.46%) |
Aug 11, 2017 | 19.68 | 19.68 | 19.68 | 0 | +0.04(+0.21%) | |
Aug 10, 2017 | 19.64 | 19.65 | 19.64 | 19.64 | 3,771 | -0.08(-0.42%) |
Aug 08, 2017 | 19.72 | 19.72 | 19.72 | 0 | +0.15(+0.78%) | |
Aug 07, 2017 | 19.46 | 19.66 | 19.46 | 19.57 | 1,168 | +0.00(+0.00%) |
Aug 04, 2017 | 19.57 | 19.57 | 19.57 | 19.57 | 624 | -0.03(-0.16%) |
Aug 01, 2017 | 19.60 | 19.60 | 19.60 | 0 | -0.23(-1.18%) | |
Jul 28, 2017 | 19.83 | 1 | +0.10(+0.49%) | |||
Jul 27, 2017 | 19.74 | 19.74 | 19.74 | 19.74 | 998 | +0.16(+0.82%) |
Jul 26, 2017 | 19.55 | 19.58 | 19.52 | 19.58 | 436 | +0.09(+0.45%) |
Jul 25, 2017 | 19.49 | 19.49 | 19.49 | 19.49 | 998 | +0.01(+0.04%) |
Jul 21, 2017 | 19.48 | 19.48 | 19.48 | 0 | -0.10(-0.49%) | |
Jul 19, 2017 | 19.58 | 19.58 | 19.58 | 0 | +0.08(+0.41%) | |
Jul 18, 2017 | 19.54 | 19.60 | 19.48 | 19.50 | 3,578 | +0.10(+0.52%) |
Jul 17, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 249 | +0.11(+0.56%) |
Jul 13, 2017 | 19.29 | 19.29 | 19.29 | 0 | -0.17(-0.87%) | |
Jul 12, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 249 | +0.02(+0.08%) |
Jul 11, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 893 | +0.27(+1.42%) |
Jul 07, 2017 | 19.17 | 19.17 | 19.17 | 0 | -0.20(-1.01%) | |
Jul 03, 2017 | 19.36 | 19.36 | 19.36 | 0 | +0.02(+0.10%) | |
Jun 30, 2017 | 19.34 | 19.34 | 19.34 | 19.34 | 249 | +0.70(+3.74%) |
Jun 23, 2017 | 18.65 | 88 | -0.02(-0.09%) | |||
Jun 22, 2017 | 18.64 | 18.66 | 18.64 | 18.66 | 1,201 | -0.12(-0.65%) |
Jun 20, 2017 | 18.78 | 18.78 | 18.78 | 0 | -0.13(-0.67%) | |
Jun 14, 2017 | 18.91 | 1 | -0.22(-1.13%) | |||
Jun 13, 2017 | 19.06 | 19.13 | 19.06 | 19.13 | 62,549 | -0.19(-0.99%) |
Jun 06, 2017 | 19.32 | 19.32 | 19.32 | 0 | +0.03(+0.17%) | |
Jun 02, 2017 | 19.29 | 19.29 | 19.29 | 0 | -0.01(-0.05%) | |
Jun 01, 2017 | 19.33 | 19.33 | 19.29 | 19.30 | 499 | -0.08(-0.41%) |
May 31, 2017 | 19.62 | 19.62 | 19.35 | 19.38 | 13,611 | -0.08(-0.41%) |
May 30, 2017 | 19.62 | 19.62 | 19.46 | 19.46 | 998 | -0.16(-0.82%) |
May 25, 2017 | 19.62 | 19.62 | 19.62 | 0 | -0.29(-1.45%) | |
May 23, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.02(-0.13%) | |
May 22, 2017 | 19.93 | 19.93 | 19.93 | 19.93 | 187 | +0.29(+1.47%) |
May 17, 2017 | 19.64 | 19.64 | 19.64 | 0 | +0.13(+0.66%) | |
May 16, 2017 | 19.55 | 19.55 | 19.51 | 19.51 | 287 | -0.05(-0.25%) |
May 15, 2017 | 19.63 | 19.63 | 19.56 | 19.56 | 498 | +0.06(+0.29%) |
May 12, 2017 | 19.49 | 20.03 | 19.49 | 19.50 | 641 | +0.10(+0.54%) |
May 10, 2017 | 19.40 | 12 | +0.18(+0.92%) | |||
May 09, 2017 | 19.22 | 19.22 | 19.22 | 19.22 | 162 | +0.27(+1.44%) |
May 05, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.24(-1.27%) | |
May 04, 2017 | 19.28 | 19.28 | 19.19 | 19.19 | 2,590 | -0.34(-1.75%) |
May 03, 2017 | 19.55 | 19.58 | 19.54 | 19.54 | 10,489 | -0.18(-0.89%) |
May 02, 2017 | 19.74 | 19.74 | 19.71 | 19.71 | 6,492 | -0.51(-2.53%) |