Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.82 | 21.85 | 21.82 | 21.85 | 2,625 | +0.10(+0.47%) |
Jan 30, 2018 | 21.74 | 21.90 | 21.74 | 3,866 | -0.15(-0.69%) | |
Jan 29, 2018 | 22.02 | 22.02 | 21.86 | 21.90 | 6,363 | -0.64(-2.85%) |
Jan 26, 2018 | 22.50 | 22.54 | 22.50 | 22.54 | 851 | +0.18(+0.79%) |
Jan 25, 2018 | 22.41 | 22.41 | 22.30 | 22.36 | 781 | -0.16(-0.70%) |
Jan 24, 2018 | 22.46 | 22.52 | 22.46 | 22.52 | 431 | +0.07(+0.29%) |
Jan 23, 2018 | 22.41 | 22.45 | 22.39 | 22.45 | 5,676 | +0.17(+0.75%) |
Jan 22, 2018 | 22.22 | 22.29 | 22.22 | 22.29 | 2,680 | +0.23(+1.06%) |
Jan 19, 2018 | 21.91 | 22.05 | 21.91 | 22.05 | 2,941 | +0.28(+1.31%) |
Jan 18, 2018 | 21.87 | 21.88 | 21.70 | 21.77 | 23,070 | -0.00(-0.02%) |
Jan 17, 2018 | 21.77 | 21.77 | 21.77 | 21.77 | 235 | -0.06(-0.26%) |
Jan 16, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 217 | +0.16(+0.73%) |
Jan 12, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.21(+0.96%) | |
Jan 09, 2018 | 21.46 | 21.46 | 21.46 | 0 | +0.10(+0.48%) | |
Jan 08, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 137 | +0.10(+0.48%) |
Jan 05, 2018 | 21.22 | 21.26 | 21.22 | 21.26 | 2,166 | +0.08(+0.37%) |
Jan 04, 2018 | 21.15 | 21.18 | 21.14 | 21.18 | 983 | +0.57(+2.74%) |
Dec 29, 2017 | 20.61 | 20.61 | 20.61 | 49 | +0.07(+0.36%) | |
Dec 28, 2017 | 20.54 | 20.54 | 20.54 | 20.54 | 162 | +0.15(+0.73%) |
Dec 27, 2017 | 20.39 | 20.39 | 20.39 | 20.39 | 169 | -0.31(-1.48%) |
Dec 26, 2017 | 20.75 | 20.75 | 20.70 | 20.70 | 3,218 | -0.13(-0.61%) |
Dec 22, 2017 | 20.87 | 20.87 | 20.73 | 20.83 | 6,712 | +0.32(+1.57%) |
Dec 20, 2017 | 20.50 | 20.50 | 20.50 | 5 | +0.00(+0.01%) | |
Dec 19, 2017 | 20.53 | 20.53 | 20.48 | 20.50 | 892 | +0.01(+0.07%) |
Dec 18, 2017 | 20.55 | 20.55 | 20.42 | 20.49 | 1,858 | -0.11(-0.51%) |
Dec 15, 2017 | 20.47 | 20.61 | 20.47 | 20.59 | 440 | -0.09(-0.44%) |
Dec 14, 2017 | 20.73 | 20.73 | 20.69 | 20.69 | 549 | -0.14(-0.66%) |
Dec 13, 2017 | 20.80 | 20.82 | 20.80 | 20.82 | 773 | +0.23(+1.11%) |
Dec 12, 2017 | 20.59 | 20.59 | 20.59 | 20.59 | 573 | +0.10(+0.49%) |
Dec 08, 2017 | 20.49 | 20.49 | 20.49 | 148 | +0.22(+1.08%) | |
Dec 07, 2017 | 20.28 | 20.28 | 20.28 | 20.28 | 298 | -0.20(-0.98%) |
Dec 06, 2017 | 20.51 | 20.51 | 20.48 | 20.48 | 779 | -0.18(-0.89%) |
Dec 05, 2017 | 20.66 | 20.66 | 20.66 | 20.66 | 187 | +0.16(+0.76%) |
Dec 04, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 109 | +0.15(+0.72%) |
Dec 01, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 1,097 | -0.15(-0.72%) |
Nov 30, 2017 | 20.63 | 20.63 | 20.50 | 20.51 | 1,282 | -0.16(-0.78%) |
Nov 29, 2017 | 20.82 | 20.82 | 20.67 | 20.67 | 384 | -0.17(-0.83%) |
Nov 28, 2017 | 20.82 | 20.84 | 20.80 | 20.84 | 2,357 | +0.05(+0.25%) |
Nov 27, 2017 | 20.84 | 20.84 | 20.79 | 20.79 | 8,574 | -0.32(-1.52%) |
Nov 24, 2017 | 21.17 | 21.17 | 21.06 | 21.11 | 1,711 | -0.68(-3.12%) |
Nov 22, 2017 | 21.79 | 21.79 | 21.79 | 21.79 | 289 | -0.08(-0.37%) |
Nov 21, 2017 | 21.70 | 21.87 | 21.70 | 21.87 | 9,430 | +0.54(+2.52%) |
Nov 20, 2017 | 21.25 | 21.35 | 21.21 | 21.33 | 11,142 | +0.13(+0.60%) |
Nov 17, 2017 | 21.20 | 21.20 | 21.20 | 21.20 | 219 | +0.17(+0.82%) |
Nov 16, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 152 | +0.20(+0.94%) |
Nov 15, 2017 | 20.84 | 20.84 | 20.84 | 20.84 | 219 | -0.18(-0.85%) |
Nov 14, 2017 | 21.14 | 21.14 | 21.01 | 21.01 | 497 | -0.24(-1.12%) |
Nov 13, 2017 | 21.26 | 21.31 | 21.25 | 21.25 | 586 | +0.08(+0.39%) |
Nov 10, 2017 | 21.16 | 21.18 | 21.16 | 21.17 | 6,235 | +0.39(+1.90%) |
Nov 08, 2017 | 20.77 | 20.77 | 20.77 | 10 | -0.15(-0.71%) | |
Nov 07, 2017 | 20.91 | 20.92 | 20.91 | 20.92 | 1,338 | +0.16(+0.79%) |
Nov 06, 2017 | 20.75 | 20.76 | 20.75 | 20.76 | 1,367 | +0.26(+1.24%) |
Nov 02, 2017 | 20.50 | 20.50 | 20.50 | 13 | -0.11(-0.55%) | |
Nov 01, 2017 | 20.62 | 20.62 | 20.62 | 20.62 | 140 | -0.06(-0.29%) |
Oct 31, 2017 | 20.58 | 20.68 | 20.58 | 20.68 | 1,603 | +0.17(+0.84%) |
Oct 25, 2017 | 20.50 | 20.50 | 20.50 | 1 | +0.14(+0.67%) | |
Oct 24, 2017 | 20.37 | 20.37 | 20.37 | 20.37 | 324 | +0.24(+1.18%) |
Oct 23, 2017 | 20.13 | 20.13 | 20.13 | 20.13 | 548 | -0.06(-0.32%) |
Oct 20, 2017 | 20.14 | 20.20 | 20.14 | 20.19 | 7,363 | +0.01(+0.06%) |
Oct 19, 2017 | 20.19 | 20.19 | 20.18 | 20.18 | 1,097 | -0.21(-1.05%) |
Oct 18, 2017 | 20.38 | 20.39 | 20.38 | 20.39 | 659 | +0.39(+1.96%) |
Oct 10, 2017 | 20.00 | 20.00 | 20.00 | 4 | -0.27(-1.34%) | |
Oct 06, 2017 | 20.27 | 20.27 | 20.27 | 0 | -0.04(-0.19%) | |
Oct 05, 2017 | 20.24 | 20.31 | 20.24 | 20.31 | 290 | +0.07(+0.33%) |
Oct 04, 2017 | 20.26 | 20.26 | 20.25 | 20.25 | 384 | -0.03(-0.15%) |
Oct 03, 2017 | 20.28 | 20.28 | 20.28 | 20.28 | 1,261 | +0.38(+1.92%) |
Oct 02, 2017 | 19.90 | 19.90 | 19.89 | 19.89 | 497 | +0.26(+1.35%) |
Sep 29, 2017 | 19.69 | 19.69 | 19.63 | 19.63 | 1,174 | +0.08(+0.42%) |
Sep 28, 2017 | 19.56 | 19.56 | 19.55 | 19.55 | 1,647 | -0.04(-0.19%) |
Sep 26, 2017 | 19.58 | 19.58 | 19.58 | 0 | +0.06(+0.33%) | |
Sep 25, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 120 | -0.36(-1.83%) |
Sep 20, 2017 | 19.88 | 2 | +0.07(+0.37%) | |||
Sep 19, 2017 | 19.84 | 19.84 | 19.81 | 19.81 | 422 | -0.14(-0.69%) |
Sep 18, 2017 | 19.95 | 19.95 | 19.95 | 19.95 | 275 | +0.15(+0.74%) |
Sep 15, 2017 | 19.80 | 19.80 | 19.80 | 19.80 | 109 | +0.01(+0.05%) |
Sep 14, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 109 | +0.02(+0.09%) |
Sep 08, 2017 | 19.78 | 2 | -0.08(-0.41%) | |||
Sep 01, 2017 | 19.86 | 19.86 | 19.86 | 0 | +0.09(+0.46%) | |
Aug 31, 2017 | 19.77 | 19.77 | 19.76 | 19.77 | 471 | -0.03(-0.14%) |
Aug 30, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 219 | +0.09(+0.46%) |
Aug 29, 2017 | 19.70 | 19.70 | 19.70 | 19.70 | 548 | -0.15(-0.77%) |
Aug 28, 2017 | 19.84 | 19.85 | 19.84 | 19.85 | 1,766 | +0.20(+1.02%) |
Aug 25, 2017 | 19.65 | 19.65 | 19.65 | 19.65 | 1,097 | +0.35(+1.83%) |
Aug 23, 2017 | 19.30 | 19.30 | 19.30 | 0 | -0.09(-0.47%) | |
Aug 22, 2017 | 19.43 | 19.43 | 19.39 | 19.39 | 987 | +0.09(+0.47%) |
Aug 21, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 219 | +0.09(+0.47%) |
Aug 18, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 438 | +0.12(+0.62%) |
Aug 17, 2017 | 19.09 | 19.09 | 19.09 | 19.09 | 219 | -0.04(-0.19%) |
Aug 16, 2017 | 19.16 | 19.16 | 19.13 | 19.13 | 713 | +0.10(+0.53%) |
Aug 15, 2017 | 19.03 | 19.06 | 19.03 | 19.03 | 959 | +0.01(+0.05%) |
Aug 14, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 222 | +0.15(+0.82%) |
Aug 11, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 757 | -0.18(-0.96%) |
Aug 10, 2017 | 19.08 | 19.08 | 19.05 | 19.05 | 487 | -0.14(-0.71%) |
Aug 09, 2017 | 19.18 | 19.18 | 19.18 | 19.18 | 242 | -0.04(-0.22%) |
Aug 04, 2017 | 19.22 | 27 | -0.09(-0.45%) | |||
Aug 03, 2017 | 19.31 | 19.31 | 19.31 | 19.31 | 165 | -0.12(-0.61%) |
Aug 02, 2017 | 19.43 | 19.43 | 19.43 | 19.43 | 329 | +0.19(+0.97%) |
Jul 28, 2017 | 19.24 | 19.24 | 19.24 | 0 | +0.09(+0.46%) | |
Jul 27, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 109 | -0.01(-0.05%) |
Jul 26, 2017 | 19.16 | 19.16 | 19.16 | 19.16 | 278 | -0.10(-0.54%) |
Jul 21, 2017 | 19.27 | 3 | -0.08(-0.40%) | |||
Jul 20, 2017 | 19.31 | 19.35 | 19.30 | 19.35 | 1,755 | +0.18(+0.95%) |
Jul 19, 2017 | 19.16 | 19.17 | 19.16 | 19.16 | 1,240 | +0.26(+1.35%) |
Jul 18, 2017 | 18.91 | 18.91 | 18.91 | 18.91 | 1,850 | -0.32(-1.66%) |
Jul 14, 2017 | 19.23 | 128 | +0.16(+0.86%) | |||
Jul 13, 2017 | 19.08 | 19.08 | 19.05 | 19.06 | 1,174 | +0.07(+0.38%) |
Jul 12, 2017 | 18.99 | 18.99 | 18.99 | 18.99 | 289 | +0.03(+0.14%) |
Jul 11, 2017 | 19.05 | 19.05 | 18.94 | 18.96 | 1,591 | +0.07(+0.38%) |
Jul 10, 2017 | 18.89 | 18.89 | 18.89 | 18.89 | 230 | +0.05(+0.25%) |
Jul 06, 2017 | 18.84 | 18.84 | 18.84 | 0 | +0.09(+0.49%) | |
Jul 03, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 10 | +0.00(+0.00%) |
Jun 28, 2017 | 18.75 | 18.75 | 18.75 | 0 | -0.09(-0.48%) | |
Jun 26, 2017 | 18.84 | 60 | +0.23(+1.22%) | |||
Jun 23, 2017 | 18.62 | 18.62 | 18.62 | 18.62 | 219 | +0.19(+1.01%) |
Jun 21, 2017 | 18.43 | 1 | +0.19(+1.02%) | |||
Jun 20, 2017 | 18.27 | 18.27 | 18.21 | 18.24 | 1,097 | -0.11(-0.60%) |
Jun 19, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 314 | +0.29(+1.61%) |
Jun 15, 2017 | 18.06 | 18.06 | 18.06 | 0 | -0.05(-0.25%) | |
Jun 14, 2017 | 18.12 | 18.12 | 18.11 | 18.11 | 582 | -0.26(-1.40%) |
Jun 13, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 1,097 | +0.14(+0.76%) |
Jun 12, 2017 | 18.33 | 18.33 | 18.23 | 18.23 | 772 | -0.08(-0.45%) |
Jun 09, 2017 | 18.31 | 18.31 | 18.31 | 18.31 | 219 | +0.05(+0.25%) |
Jun 08, 2017 | 18.26 | 18.26 | 18.26 | 18.26 | 109 | +0.32(+1.78%) |
Jun 07, 2017 | 17.94 | 17.94 | 17.94 | 17.94 | 713 | +0.20(+1.13%) |
Jun 05, 2017 | 17.74 | 17.74 | 17.74 | 0 | -0.16(-0.92%) | |
May 30, 2017 | 17.91 | 8 | +0.00(+0.00%) | |||
May 26, 2017 | 17.91 | 17.91 | 17.91 | 17.91 | 1,073 | -0.06(-0.36%) |
May 25, 2017 | 17.97 | 17.97 | 17.97 | 17.97 | 9,723 | +0.41(+2.33%) |
May 24, 2017 | 17.49 | 17.56 | 17.49 | 17.56 | 3,262 | +0.11(+0.62%) |
May 23, 2017 | 17.45 | 17.45 | 17.45 | 17.45 | 347 | +0.03(+0.16%) |
May 22, 2017 | 17.41 | 17.42 | 17.37 | 17.42 | 1,163 | +0.02(+0.11%) |
May 19, 2017 | 17.41 | 17.41 | 17.40 | 17.40 | 1,545 | +0.01(+0.08%) |
May 17, 2017 | 17.39 | 17.39 | 17.39 | 0 | -0.14(-0.78%) | |
May 16, 2017 | 17.53 | 17.53 | 17.53 | 17.53 | 343 | +0.11(+0.63%) |
May 15, 2017 | 17.43 | 17.44 | 17.42 | 17.42 | 2,755 | +0.10(+0.55%) |
May 12, 2017 | 17.30 | 17.32 | 17.30 | 17.32 | 274 | +0.19(+1.12%) |
May 11, 2017 | 17.14 | 17.14 | 17.13 | 17.13 | 3,895 | +0.02(+0.11%) |
May 10, 2017 | 17.09 | 17.11 | 17.09 | 17.11 | 4,389 | -0.01(-0.05%) |
May 09, 2017 | 17.18 | 17.18 | 17.12 | 17.12 | 921 | +0.04(+0.21%) |
May 08, 2017 | 17.17 | 17.17 | 17.09 | 17.09 | 668 | -0.18(-1.06%) |
May 05, 2017 | 17.27 | 17.27 | 17.27 | 17.27 | 219 | -0.09(-0.52%) |
May 04, 2017 | 17.43 | 17.43 | 17.36 | 17.36 | 1,459 | -0.24(-1.35%) |
May 01, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.01(+0.05%) | |
Apr 28, 2017 | 17.57 | 17.59 | 17.57 | 17.59 | 310 | -0.02(-0.10%) |
Apr 27, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 727 | -0.01(-0.05%) |
Apr 26, 2017 | 17.60 | 17.61 | 17.60 | 17.61 | 713 | +0.00(+0.00%) |
Apr 25, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 911 | -0.13(-0.72%) |
Apr 21, 2017 | 17.74 | 17.74 | 17.74 | 0 | -0.01(-0.04%) | |
Apr 20, 2017 | 17.72 | 17.82 | 17.72 | 17.75 | 1,475 | +0.22(+1.26%) |
Apr 19, 2017 | 17.61 | 17.61 | 17.51 | 17.53 | 620 | -0.15(-0.86%) |
Apr 18, 2017 | 17.68 | 17.68 | 17.68 | 17.68 | 548 | -0.10(-0.56%) |
Apr 17, 2017 | 17.95 | 17.95 | 17.78 | 17.78 | 511 | -0.28(-1.56%) |
Apr 11, 2017 | 18.06 | 18.06 | 18.06 | 0 | +0.15(+0.81%) | |
Apr 04, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.08(+0.45%) | |
Apr 03, 2017 | 17.83 | 17.83 | 17.83 | 17.83 | 138 | +0.06(+0.36%) |
Mar 31, 2017 | 17.79 | 17.79 | 17.77 | 17.77 | 316 | +0.07(+0.42%) |
Mar 30, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 171 | -0.02(-0.10%) |
Mar 24, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.15(-0.87%) | |
Mar 22, 2017 | 17.87 | 17.87 | 17.87 | 0 | +0.09(+0.51%) | |
Mar 20, 2017 | 17.78 | 17.78 | 17.78 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 17.78 | 17.78 | 17.78 | 17.78 | 351 | -0.16(-0.91%) |
Mar 16, 2017 | 17.94 | 17.94 | 17.94 | 17.94 | 587 | +0.28(+1.57%) |
Mar 14, 2017 | 17.67 | 138 | +0.03(+0.19%) | |||
Mar 10, 2017 | 17.63 | 2 | -0.03(-0.16%) | |||
Mar 08, 2017 | 17.66 | 17.66 | 17.66 | 0 | -0.07(-0.41%) | |
Mar 07, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 110 | -0.14(-0.76%) |
Mar 02, 2017 | 17.87 | 27 | -0.01(-0.05%) | |||
Feb 24, 2017 | 17.88 | 58 | +0.13(+0.72%) | |||
Feb 16, 2017 | 17.75 | 99 | -0.02(-0.10%) | |||
Feb 15, 2017 | 17.78 | 17.79 | 17.77 | 17.77 | 1,042 | -0.01(-0.05%) |
Feb 13, 2017 | 17.78 | 9 | +0.09(+0.52%) | |||
Feb 10, 2017 | 17.66 | 17.70 | 17.66 | 17.69 | 1,647 | +0.16(+0.94%) |
Feb 09, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 134 | -0.00(-0.03%) |
Feb 06, 2017 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.02%) |