Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.28 | 22.32 | 22.26 | 22.32 | 965 | -0.11(-0.49%) |
Jan 29, 2018 | 22.43 | 22.43 | 22.43 | 5 | -0.17(-0.75%) | |
Jan 26, 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 190 | +0.01(+0.05%) |
Jan 25, 2018 | 22.64 | 22.65 | 22.59 | 22.59 | 2,448 | -0.06(-0.27%) |
Jan 24, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 1,000 | +0.09(+0.40%) |
Jan 23, 2018 | 22.56 | 22.56 | 22.56 | 22.56 | 1,023 | +0.00(+0.00%) |
Jan 22, 2018 | 22.66 | 22.66 | 22.55 | 22.56 | 2,293 | -0.03(-0.12%) |
Jan 18, 2018 | 22.59 | 22.59 | 22.59 | 12 | +0.09(+0.38%) | |
Jan 17, 2018 | 22.54 | 22.54 | 22.50 | 22.50 | 2,166 | +0.13(+0.59%) |
Jan 16, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 102 | -0.04(-0.16%) |
Jan 12, 2018 | 22.41 | 22.41 | 22.41 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 22.64 | 22.64 | 22.48 | 22.48 | 287 | -0.18(-0.79%) |
Jan 10, 2018 | 22.66 | 22.66 | 5,363 | -0.08(-0.37%) | ||
Jan 09, 2018 | 22.66 | 22.75 | 22.66 | 22.74 | 3,093 | -0.01(-0.02%) |
Jan 08, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 11,461 | +0.00(+0.00%) |
Jan 05, 2018 | 22.86 | 22.86 | 22.75 | 22.75 | 1,676 | +0.10(+0.44%) |
Jan 04, 2018 | 22.70 | 22.71 | 22.65 | 22.65 | 43,288 | -0.14(-0.61%) |
Jan 03, 2018 | 22.80 | 22.85 | 22.70 | 22.79 | 9,139 | -0.11(-0.48%) |
Jan 02, 2018 | 22.95 | 22.87 | 22.90 | 1,725 | -0.04(-0.17%) | |
Dec 29, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.04(+0.15%) | |
Dec 28, 2017 | 22.93 | 22.93 | 22.80 | 22.90 | 601 | -0.11(-0.46%) |
Dec 27, 2017 | 23.01 | 23.01 | 23.01 | 23.01 | 142 | +0.08(+0.34%) |
Dec 26, 2017 | 22.96 | 23.07 | 22.93 | 22.93 | 1,466 | -0.07(-0.30%) |
Dec 22, 2017 | 23.16 | 24.00 | 23.00 | 23.00 | 30,282 | -0.30(-1.29%) |
Dec 20, 2017 | 23.30 | 23.30 | 23.30 | 1 | -0.07(-0.30%) | |
Dec 19, 2017 | 23.38 | 23.38 | 23.35 | 23.37 | 6,588 | -0.05(-0.21%) |
Dec 18, 2017 | 23.42 | 23.44 | 23.42 | 23.42 | 19,088 | -0.15(-0.64%) |
Dec 14, 2017 | 23.57 | 23.57 | 23.57 | 65 | -0.08(-0.34%) | |
Dec 13, 2017 | 23.65 | 23.65 | 23.64 | 23.65 | 9,174 | +0.02(+0.07%) |
Dec 12, 2017 | 23.57 | 23.63 | 23.57 | 23.63 | 2,082 | +0.02(+0.10%) |
Dec 11, 2017 | 23.54 | 23.61 | 23.54 | 23.61 | 508 | +0.04(+0.16%) |
Dec 07, 2017 | 23.57 | 23.57 | 23.57 | 55 | +0.06(+0.26%) | |
Dec 05, 2017 | 23.51 | 23.51 | 23.51 | 83 | -0.03(-0.13%) | |
Dec 01, 2017 | 23.54 | 23.54 | 23.54 | 11 | -0.01(-0.04%) | |
Nov 30, 2017 | 23.58 | 23.58 | 23.55 | 23.55 | 1,161 | +0.03(+0.12%) |
Nov 28, 2017 | 23.52 | 23.52 | 23.52 | 83 | +0.03(+0.14%) | |
Nov 24, 2017 | 23.49 | 23.49 | 23.49 | 68 | -0.04(-0.17%) | |
Nov 22, 2017 | 23.52 | 23.55 | 23.52 | 23.53 | 2,403 | +0.02(+0.09%) |
Nov 20, 2017 | 23.51 | 23.51 | 23.51 | 2 | -0.22(-0.94%) | |
Nov 17, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 808 | +0.15(+0.62%) |
Nov 16, 2017 | 23.71 | 23.71 | 23.58 | 23.58 | 1,988 | -0.20(-0.86%) |
Nov 15, 2017 | 23.83 | 23.83 | 23.78 | 23.79 | 999 | +0.14(+0.59%) |
Nov 14, 2017 | 23.50 | 23.65 | 23.50 | 23.65 | 6,500 | +0.28(+1.20%) |
Nov 13, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 236 | +0.03(+0.13%) |
Nov 10, 2017 | 23.42 | 23.42 | 23.34 | 23.34 | 1,201 | +0.29(+1.26%) |
Nov 09, 2017 | 23.33 | 23.33 | 23.05 | 23.05 | 2,101 | -0.23(-0.99%) |
Nov 08, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 172 | +0.08(+0.34%) |
Nov 07, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 136 | +0.04(+0.18%) |
Nov 06, 2017 | 23.21 | 23.21 | 23.16 | 23.16 | 563 | +0.22(+0.96%) |
Oct 30, 2017 | 22.94 | 22.94 | 22.94 | 4 | -0.13(-0.56%) | |
Oct 24, 2017 | 23.07 | 23.07 | 23.07 | 4 | +0.23(+1.01%) | |
Oct 23, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 274 | -0.28(-1.21%) |
Oct 20, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 2,263 | -0.07(-0.30%) |
Oct 19, 2017 | 23.18 | 23.23 | 23.18 | 23.19 | 2,045 | -0.01(-0.04%) |
Oct 18, 2017 | 23.07 | 23.20 | 23.07 | 23.20 | 622 | +0.13(+0.55%) |
Oct 17, 2017 | 22.98 | 23.07 | 22.98 | 23.07 | 300 | -0.06(-0.27%) |
Oct 16, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 102 | -0.12(-0.50%) |
Oct 13, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 175 | -0.02(-0.08%) |
Oct 11, 2017 | 23.27 | 23.27 | 23.27 | 94 | +0.16(+0.70%) | |
Oct 06, 2017 | 23.11 | 23.11 | 23.11 | 0 | -0.01(-0.06%) | |
Oct 04, 2017 | 23.12 | 84 | -0.14(-0.61%) | |||
Sep 29, 2017 | 23.27 | 77 | +0.05(+0.24%) | |||
Sep 28, 2017 | 23.15 | 23.29 | 23.15 | 23.21 | 1,057 | +0.07(+0.28%) |
Sep 27, 2017 | 23.25 | 23.25 | 23.12 | 23.14 | 494 | -0.10(-0.41%) |
Sep 26, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 608 | -0.04(-0.17%) |
Sep 25, 2017 | 23.30 | 23.30 | 23.15 | 23.28 | 2,426 | +0.06(+0.24%) |
Sep 22, 2017 | 23.30 | 23.30 | 23.22 | 23.22 | 454 | +0.07(+0.32%) |
Sep 20, 2017 | 23.15 | 120 | +0.13(+0.56%) | |||
Sep 19, 2017 | 23.02 | 23.02 | 23.02 | 23.02 | 363 | -0.08(-0.35%) |
Sep 18, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 152 | -0.03(-0.11%) |
Sep 15, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 514 | +0.07(+0.30%) |
Sep 14, 2017 | 23.03 | 23.08 | 23.03 | 23.06 | 1,650 | -0.07(-0.32%) |
Sep 13, 2017 | 23.17 | 23.17 | 23.08 | 23.13 | 3,549 | -0.04(-0.17%) |
Sep 12, 2017 | 23.10 | 23.17 | 23.10 | 23.17 | 349 | +0.17(+0.74%) |
Sep 11, 2017 | 22.97 | 23.00 | 22.97 | 23.00 | 321 | +0.09(+0.41%) |
Sep 07, 2017 | 22.91 | 79 | +0.19(+0.81%) | |||
Sep 06, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 524 | -0.00(-0.00%) |
Aug 29, 2017 | 22.72 | 157 | +0.06(+0.26%) | |||
Aug 28, 2017 | 22.84 | 22.84 | 22.66 | 22.66 | 4,840 | -0.04(-0.18%) |
Aug 25, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 109 | +0.07(+0.31%) |
Aug 24, 2017 | 22.58 | 22.63 | 22.58 | 22.63 | 1,920 | +0.13(+0.58%) |
Aug 23, 2017 | 22.53 | 22.53 | 22.50 | 22.50 | 702 | -0.19(-0.84%) |
Aug 22, 2017 | 22.74 | 22.74 | 22.68 | 22.69 | 2,763 | -0.22(-0.96%) |
Aug 21, 2017 | 22.94 | 22.96 | 22.91 | 22.91 | 850 | +0.13(+0.57%) |
Aug 18, 2017 | 22.78 | 22.78 | 22.78 | 22.78 | 200 | -0.23(-1.00%) |
Aug 17, 2017 | 23.20 | 23.20 | 23.00 | 23.01 | 2,182 | -0.17(-0.73%) |
Aug 16, 2017 | 23.12 | 23.18 | 23.12 | 23.18 | 1,451 | +0.03(+0.13%) |
Aug 15, 2017 | 23.02 | 23.18 | 23.00 | 23.15 | 2,530 | -0.07(-0.31%) |
Aug 14, 2017 | 23.59 | 23.59 | 23.22 | 23.22 | 6,522 | -0.50(-2.10%) |
Aug 11, 2017 | 23.82 | 23.82 | 23.72 | 23.72 | 3,151 | +0.04(+0.17%) |
Aug 10, 2017 | 24.09 | 24.09 | 23.68 | 23.68 | 1,950 | -0.26(-1.09%) |
Aug 09, 2017 | 23.94 | 23.94 | 23.94 | 23.94 | 100 | +0.00(+0.00%) |
Aug 08, 2017 | 23.79 | 23.94 | 23.79 | 23.94 | 1,065 | -0.07(-0.29%) |
Aug 07, 2017 | 23.90 | 24.01 | 23.88 | 24.01 | 2,450 | +0.40(+1.69%) |
Aug 04, 2017 | 23.61 | 23.61 | 23.61 | 23.61 | 500 | -0.12(-0.51%) |
Aug 03, 2017 | 23.52 | 23.74 | 23.52 | 23.73 | 1,027 | +0.30(+1.28%) |
Aug 02, 2017 | 23.51 | 23.52 | 23.43 | 23.43 | 1,899 | -0.09(-0.38%) |
Aug 01, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 252 | -0.07(-0.29%) |
Jul 31, 2017 | 23.76 | 23.76 | 23.59 | 23.59 | 7,093 | +0.05(+0.21%) |
Jul 28, 2017 | 24.00 | 24.00 | 23.42 | 23.54 | 7,704 | -0.26(-1.09%) |
Jul 27, 2017 | 23.73 | 23.80 | 23.73 | 23.80 | 636 | -0.07(-0.29%) |
Jul 26, 2017 | 24.00 | 24.00 | 23.87 | 23.87 | 1,058 | -0.01(-0.04%) |
Jul 25, 2017 | 23.88 | 23.88 | 23.88 | 23.88 | 577 | -0.02(-0.08%) |
Jul 24, 2017 | 23.93 | 23.93 | 23.90 | 23.90 | 59,591 | -0.18(-0.74%) |
Jul 20, 2017 | 24.08 | 21 | -0.03(-0.11%) | |||
Jul 19, 2017 | 24.11 | 24.11 | 24.11 | 24.11 | 100 | +0.16(+0.65%) |
Jul 18, 2017 | 23.87 | 24.02 | 23.87 | 23.95 | 2,472 | +0.14(+0.59%) |
Jul 17, 2017 | 23.71 | 23.86 | 23.71 | 23.81 | 5,239 | -0.17(-0.69%) |
Jul 14, 2017 | 23.98 | 23.98 | 23.90 | 23.98 | 3,656 | +0.23(+0.96%) |
Jul 13, 2017 | 23.81 | 23.81 | 23.75 | 23.75 | 556 | -0.22(-0.93%) |
Jul 12, 2017 | 23.88 | 23.97 | 23.88 | 23.97 | 1,713 | -0.01(-0.06%) |
Jul 11, 2017 | 24.05 | 24.05 | 23.97 | 23.98 | 2,868 | -0.09(-0.36%) |
Jul 10, 2017 | 24.09 | 24.09 | 24.02 | 24.07 | 7,723 | +0.19(+0.79%) |
Jul 03, 2017 | 23.88 | 95 | -0.07(-0.31%) | |||
Jun 30, 2017 | 23.95 | 23.96 | 23.94 | 23.96 | 8,316 | -0.07(-0.30%) |
Jun 29, 2017 | 24.07 | 24.13 | 24.03 | 24.03 | 2,998 | -0.18(-0.75%) |
Jun 28, 2017 | 24.09 | 24.21 | 24.04 | 24.21 | 5,613 | -0.03(-0.12%) |
Jun 27, 2017 | 24.19 | 24.24 | 24.19 | 24.24 | 206 | -0.06(-0.25%) |
Jun 26, 2017 | 24.39 | 24.39 | 24.30 | 24.30 | 1,850 | -0.13(-0.53%) |
Jun 23, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 500 | -0.03(-0.13%) |
Jun 22, 2017 | 24.33 | 24.46 | 24.33 | 24.46 | 1,997 | +0.20(+0.82%) |
Jun 21, 2017 | 24.26 | 24.26 | 24.26 | 24.26 | 158 | -0.15(-0.61%) |
Jun 20, 2017 | 24.45 | 24.56 | 24.41 | 24.41 | 4,174 | -0.09(-0.37%) |
Jun 19, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 169 | -0.08(-0.33%) |
Jun 16, 2017 | 24.60 | 24.65 | 24.58 | 24.58 | 858 | +0.08(+0.33%) |
Jun 15, 2017 | 24.57 | 24.57 | 24.50 | 24.50 | 685 | -0.13(-0.51%) |
Jun 14, 2017 | 24.63 | 24.63 | 24.63 | 24.63 | 143 | -0.27(-1.10%) |
Jun 09, 2017 | 24.90 | 2 | +0.12(+0.50%) | |||
Jun 08, 2017 | 24.78 | 24.80 | 24.72 | 24.78 | 3,359 | -0.03(-0.12%) |
Jun 07, 2017 | 24.81 | 24.81 | 24.81 | 24.81 | 228 | -0.05(-0.21%) |
Jun 06, 2017 | 24.87 | 24.87 | 24.86 | 24.86 | 400 | -0.12(-0.50%) |
Jun 05, 2017 | 24.87 | 24.98 | 24.87 | 24.98 | 1,840 | +0.20(+0.83%) |
Jun 02, 2017 | 24.78 | 24.78 | 24.78 | 24.78 | 1,263 | -0.19(-0.76%) |
Jun 01, 2017 | 24.97 | 24.97 | 24.97 | 24.97 | 375 | +0.22(+0.87%) |
May 31, 2017 | 24.74 | 24.75 | 24.74 | 24.75 | 543 | -0.16(-0.63%) |
May 30, 2017 | 25.00 | 25.00 | 24.91 | 24.91 | 4,700 | -0.13(-0.53%) |
May 26, 2017 | 25.06 | 25.06 | 25.04 | 25.04 | 962 | +0.14(+0.58%) |
May 25, 2017 | 24.90 | 24.97 | 24.90 | 24.90 | 1,485 | -0.18(-0.72%) |
May 24, 2017 | 24.85 | 25.08 | 24.85 | 25.08 | 5,433 | +0.23(+0.91%) |
May 23, 2017 | 24.85 | 24.85 | 24.85 | 24.85 | 396 | +0.03(+0.13%) |
May 22, 2017 | 24.79 | 24.82 | 24.74 | 24.82 | 1,766 | -0.13(-0.52%) |
May 19, 2017 | 24.82 | 24.95 | 24.82 | 24.95 | 878 | -0.13(-0.52%) |
May 18, 2017 | 24.94 | 25.08 | 24.93 | 25.08 | 6,836 | -0.39(-1.53%) |
May 17, 2017 | 25.55 | 25.56 | 25.35 | 25.47 | 1,162 | -0.33(-1.26%) |
May 16, 2017 | 25.71 | 25.80 | 25.70 | 25.80 | 2,632 | +0.17(+0.65%) |
May 15, 2017 | 25.50 | 25.63 | 25.50 | 25.63 | 880 | +0.13(+0.51%) |
May 12, 2017 | 25.40 | 25.50 | 25.40 | 25.50 | 2,647 | +0.05(+0.20%) |
May 11, 2017 | 25.56 | 25.58 | 25.45 | 25.45 | 4,326 | -0.05(-0.21%) |
May 10, 2017 | 25.48 | 25.51 | 25.45 | 25.50 | 2,258 | +0.08(+0.32%) |
May 09, 2017 | 25.42 | 25.44 | 25.42 | 25.42 | 502 | +0.22(+0.88%) |
May 08, 2017 | 25.14 | 25.20 | 25.14 | 25.20 | 560 | +0.20(+0.78%) |
May 04, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.01(+0.03%) | |
May 01, 2017 | 25.00 | 108 | -0.06(-0.25%) | |||
Apr 28, 2017 | 25.09 | 25.10 | 25.06 | 25.06 | 357 | -0.04(-0.16%) |
Apr 27, 2017 | 25.09 | 25.11 | 25.07 | 25.10 | 7,821 | +0.08(+0.32%) |
Apr 26, 2017 | 24.98 | 25.04 | 24.80 | 25.02 | 982 | +0.13(+0.52%) |
Apr 25, 2017 | 25.07 | 25.07 | 24.89 | 24.89 | 2,919 | -0.39(-1.54%) |
Apr 24, 2017 | 25.28 | 25.28 | 25.28 | 25.28 | 1,702 | -0.09(-0.35%) |
Apr 21, 2017 | 25.43 | 25.43 | 25.37 | 25.37 | 1,073 | +0.04(+0.15%) |
Apr 20, 2017 | 25.33 | 25.37 | 25.32 | 25.33 | 4,169 | -0.27(-1.04%) |
Apr 19, 2017 | 25.37 | 25.59 | 25.30 | 25.59 | 474 | +0.00(+0.01%) |
Apr 18, 2017 | 25.59 | 25.59 | 25.59 | 25.59 | 182 | -0.22(-0.84%) |
Apr 17, 2017 | 25.97 | 25.97 | 25.81 | 25.81 | 1,933 | -0.21(-0.82%) |
Apr 13, 2017 | 26.02 | 26.02 | 26.02 | 26.02 | 102 | -0.01(-0.02%) |
Apr 12, 2017 | 26.03 | 26.03 | 26.03 | 26.03 | 394 | -0.04(-0.15%) |
Apr 07, 2017 | 26.07 | 14 | -0.13(-0.49%) | |||
Apr 06, 2017 | 26.14 | 26.20 | 26.14 | 26.20 | 955 | +0.36(+1.41%) |
Apr 05, 2017 | 25.96 | 25.96 | 25.81 | 25.84 | 4,545 | -0.31(-1.20%) |
Apr 04, 2017 | 26.23 | 26.23 | 26.15 | 26.15 | 541 | -0.04(-0.16%) |
Apr 03, 2017 | 26.20 | 26.20 | 26.19 | 26.19 | 1,521 | -0.75(-2.78%) |
Mar 31, 2017 | 26.06 | 26.94 | 26.05 | 26.94 | 508 | +0.55(+2.08%) |
Mar 30, 2017 | 26.35 | 26.39 | 26.34 | 26.39 | 1,097 | -0.16(-0.60%) |
Mar 29, 2017 | 26.62 | 26.62 | 26.55 | 26.55 | 506 | -0.04(-0.15%) |
Mar 28, 2017 | 26.59 | 26.59 | 26.59 | 26.59 | 1,298 | -0.38(-1.42%) |
Mar 22, 2017 | 26.97 | 10 | -0.11(-0.39%) | |||
Mar 20, 2017 | 27.08 | 27.08 | 27.08 | 0 | -0.08(-0.29%) | |
Mar 17, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 151 | -0.06(-0.22%) |
Mar 16, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 1,300 | +0.08(+0.29%) |
Mar 15, 2017 | 27.14 | 27.14 | 27.14 | 27.14 | 451 | -0.01(-0.03%) |
Mar 13, 2017 | 27.15 | 203 | +0.06(+0.22%) | |||
Mar 10, 2017 | 27.10 | 27.12 | 27.07 | 27.09 | 1,272 | -0.00(-0.00%) |
Mar 08, 2017 | 27.09 | 66 | -0.14(-0.51%) | |||
Mar 03, 2017 | 27.23 | 205 | +0.11(+0.41%) | |||
Mar 01, 2017 | 27.12 | 77 | -0.31(-1.13%) | |||
Feb 24, 2017 | 27.43 | 17 | +0.21(+0.78%) | |||
Feb 23, 2017 | 27.14 | 27.22 | 27.14 | 27.22 | 464 | +0.33(+1.22%) |
Feb 21, 2017 | 26.89 | 5 | -0.02(-0.07%) | |||
Feb 17, 2017 | 26.91 | 26.91 | 26.91 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 26.73 | 26.92 | 26.73 | 26.92 | 5,183 | +0.05(+0.18%) |
Feb 15, 2017 | 26.87 | 26.87 | 26.87 | 26.87 | 1,525 | -0.60(-2.18%) |
Feb 14, 2017 | 27.61 | 27.61 | 27.42 | 27.47 | 832 | -0.25(-0.90%) |
Feb 13, 2017 | 27.72 | 27.72 | 27.72 | 27.72 | 262 | +0.17(+0.62%) |
Feb 10, 2017 | 27.69 | 27.69 | 27.55 | 27.55 | 466 | -0.02(-0.07%) |
Feb 09, 2017 | 27.57 | 27.57 | 27.57 | 27.57 | 1,989 | -0.67(-2.37%) |
Feb 07, 2017 | 28.24 | 87 | +0.79(+2.88%) |