Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.24 | 23.24 | 23.24 | 8 | +0.24(+1.06%) | |
Mar 27, 2018 | 23.00 | 23.00 | 23.00 | 2 | +0.17(+0.76%) | |
Mar 23, 2018 | 22.83 | 22.83 | 22.83 | 2 | +0.02(+0.07%) | |
Mar 22, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 426 | -0.06(-0.24%) |
Mar 21, 2018 | 22.87 | 22.87 | 22.87 | 22.87 | 349 | +0.53(+2.38%) |
Mar 06, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 208 | -0.16(-0.70%) |
Mar 05, 2018 | 22.49 | 22.49 | 22.49 | 22.49 | 617 | -0.24(-1.06%) |
Feb 26, 2018 | 22.73 | 22.73 | 22.73 | 1 | +0.21(+0.93%) | |
Feb 22, 2018 | 22.52 | 22.52 | 22.52 | 9 | -0.08(-0.37%) | |
Feb 21, 2018 | 22.64 | 22.64 | 22.61 | 22.61 | 1,968 | +0.20(+0.88%) |
Feb 20, 2018 | 22.41 | 22.41 | 22.41 | 22.41 | 513 | +0.71(+3.28%) |
Feb 09, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) | |
Feb 08, 2018 | 21.96 | 21.96 | 21.70 | 21.70 | 668 | -0.13(-0.60%) |
Feb 06, 2018 | 21.83 | 21.83 | 21.83 | 10 | -0.89(-3.93%) | |
Feb 05, 2018 | 22.70 | 22.72 | 22.70 | 22.72 | 684 | -0.02(-0.09%) |
Feb 02, 2018 | 22.78 | 22.78 | 22.74 | 22.74 | 973 | -0.33(-1.44%) |
Feb 01, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 258 | -0.02(-0.08%) |
Jan 31, 2018 | 23.05 | 23.09 | 23.05 | 23.09 | 1,169 | -0.24(-1.02%) |
Jan 26, 2018 | 23.33 | 23.33 | 23.33 | 5 | +0.03(+0.14%) | |
Jan 25, 2018 | 23.17 | 23.30 | 23.17 | 23.30 | 796 | +0.34(+1.48%) |
Jan 24, 2018 | 22.98 | 22.98 | 22.96 | 22.96 | 4,118 | +0.08(+0.33%) |
Jan 22, 2018 | 22.88 | 22.88 | 22.88 | 8 | +0.07(+0.30%) | |
Jan 18, 2018 | 22.81 | 22.81 | 22.81 | 18 | -0.22(-0.97%) | |
Jan 17, 2018 | 23.02 | 23.04 | 22.86 | 23.04 | 1,815 | +0.24(+1.07%) |
Jan 16, 2018 | 22.99 | 22.78 | 22.79 | 315,529 | -0.20(-0.86%) | |
Jan 12, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.04(-0.15%) | |
Jan 11, 2018 | 23.09 | 23.09 | 23.03 | 23.03 | 978 | -0.11(-0.47%) |
Jan 10, 2018 | 23.10 | 23.14 | 23.10 | 23.14 | 3,251 | -0.18(-0.76%) |
Jan 09, 2018 | 23.44 | 23.45 | 23.31 | 23.31 | 9,022 | -0.22(-0.92%) |
Jan 08, 2018 | 23.12 | 23.53 | 23.12 | 23.53 | 2,092 | +0.18(+0.78%) |
Jan 05, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 728 | -0.00(-0.00%) |
Jan 04, 2018 | 23.62 | 23.65 | 23.35 | 23.35 | 7,291 | -0.22(-0.95%) |
Jan 03, 2018 | 23.73 | 23.73 | 23.57 | 23.57 | 3,555 | -0.12(-0.53%) |
Jan 02, 2018 | 23.87 | 23.70 | 23.70 | 1,304 | -0.17(-0.71%) | |
Dec 29, 2017 | 23.87 | 23.87 | 23.87 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 346 | +0.13(+0.53%) |
Dec 27, 2017 | 23.75 | 23.77 | 23.66 | 23.76 | 4,117 | +0.05(+0.20%) |
Dec 26, 2017 | 24.62 | 24.62 | 23.71 | 23.71 | 1,597 | -0.11(-0.45%) |
Dec 22, 2017 | 24.08 | 24.08 | 23.77 | 23.82 | 3,507 | +0.13(+0.54%) |
Dec 21, 2017 | 23.71 | 24.21 | 23.69 | 23.69 | 11,394 | -0.40(-1.67%) |
Dec 20, 2017 | 24.09 | 24.09 | 24.09 | 24.09 | 494 | -0.35(-1.44%) |
Dec 19, 2017 | 24.45 | 24.45 | 24.45 | 24.45 | 742 | -0.22(-0.90%) |
Dec 18, 2017 | 24.70 | 24.70 | 24.67 | 24.67 | 1,135 | -0.18(-0.73%) |
Dec 15, 2017 | 24.83 | 24.85 | 24.81 | 24.85 | 2,563 | +0.05(+0.19%) |
Dec 14, 2017 | 24.83 | 24.83 | 24.80 | 24.80 | 692 | -0.02(-0.07%) |
Dec 13, 2017 | 24.93 | 24.93 | 24.86 | 24.82 | 2,054 | -0.00(-0.02%) |
Dec 12, 2017 | 24.95 | 24.96 | 24.82 | 24.82 | 278,753 | -0.22(-0.89%) |
Dec 11, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 359 | +0.21(+0.86%) |
Dec 08, 2017 | 24.98 | 25.07 | 24.70 | 24.83 | 8,400 | +0.14(+0.56%) |
Dec 07, 2017 | 24.85 | 24.94 | 24.63 | 24.69 | 2,100 | -0.28(-1.13%) |
Dec 06, 2017 | 24.87 | 24.98 | 24.87 | 24.98 | 722 | +0.18(+0.74%) |
Dec 05, 2017 | 24.79 | 24.88 | 24.75 | 24.79 | 29,104 | -0.57(-2.25%) |
Nov 30, 2017 | 25.36 | 25.36 | 25.36 | 1 | +0.06(+0.24%) | |
Nov 29, 2017 | 25.18 | 25.43 | 25.18 | 25.30 | 821 | +0.31(+1.26%) |
Nov 22, 2017 | 24.99 | 24.99 | 24.99 | 6 | -0.20(-0.80%) | |
Nov 16, 2017 | 25.19 | 25.19 | 25.19 | 48 | -0.32(-1.24%) | |
Nov 14, 2017 | 25.51 | 25.51 | 25.51 | 4 | +0.46(+1.85%) | |
Nov 13, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 1,052 | +0.22(+0.89%) |
Nov 10, 2017 | 24.83 | 24.83 | 24.83 | 24.83 | 455 | -0.17(-0.68%) |
Nov 08, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.33(+1.36%) | |
Nov 01, 2017 | 24.66 | 24.66 | 24.66 | 1 | +0.01(+0.03%) | |
Oct 31, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 152 | +0.31(+1.27%) |
Oct 25, 2017 | 24.34 | 24.34 | 24.34 | 3 | -0.31(-1.25%) | |
Oct 24, 2017 | 24.83 | 24.83 | 24.65 | 24.65 | 273 | +0.25(+1.02%) |
Oct 17, 2017 | 24.40 | 24.40 | 24.40 | 59 | +0.11(+0.46%) | |
Oct 16, 2017 | 24.29 | 24.29 | 24.29 | 24.29 | 275 | -0.03(-0.14%) |
Oct 13, 2017 | 24.83 | 24.83 | 24.33 | 24.33 | 781 | -0.03(-0.14%) |
Oct 11, 2017 | 24.36 | 24.36 | 24.36 | 0 | +0.10(+0.43%) | |
Oct 10, 2017 | 24.26 | 24.26 | 24.26 | 24.26 | 128 | +0.44(+1.83%) |
Oct 03, 2017 | 23.82 | 23.82 | 23.82 | 36 | -0.05(-0.22%) | |
Oct 02, 2017 | 23.85 | 23.87 | 23.83 | 23.87 | 4,209 | +0.03(+0.11%) |
Sep 29, 2017 | 23.85 | 23.94 | 23.85 | 23.85 | 661 | +0.00(+0.02%) |
Sep 27, 2017 | 23.84 | 8 | -0.30(-1.26%) | |||
Sep 25, 2017 | 24.15 | 72 | -0.12(-0.49%) | |||
Sep 20, 2017 | 24.27 | 1 | -0.01(-0.06%) | |||
Sep 19, 2017 | 24.23 | 24.28 | 24.23 | 24.28 | 1,873 | -0.07(-0.29%) |
Sep 18, 2017 | 24.52 | 24.52 | 24.33 | 24.35 | 2,455 | -0.46(-1.84%) |
Sep 11, 2017 | 24.81 | 24.81 | 24.81 | 0 | +0.27(+1.09%) | |
Sep 08, 2017 | 24.49 | 24.54 | 24.49 | 24.54 | 641 | +0.08(+0.31%) |
Sep 07, 2017 | 24.46 | 24.47 | 24.46 | 24.46 | 1,366 | +0.17(+0.71%) |
Sep 06, 2017 | 24.33 | 24.33 | 24.29 | 24.29 | 1,754 | -0.07(-0.28%) |
Sep 05, 2017 | 24.38 | 24.38 | 24.36 | 24.36 | 4,862 | -0.02(-0.07%) |
Sep 01, 2017 | 24.38 | 24.38 | 24.35 | 24.38 | 1,769 | -0.12(-0.50%) |
Aug 24, 2017 | 24.50 | 47 | +0.21(+0.85%) | |||
Aug 21, 2017 | 24.29 | 1 | -0.03(-0.13%) | |||
Aug 18, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 514 | +0.41(+1.71%) |
Aug 11, 2017 | 23.92 | 23.92 | 23.92 | 0 | -0.12(-0.49%) | |
Aug 09, 2017 | 24.04 | 19 | -0.10(-0.42%) | |||
Aug 08, 2017 | 24.14 | 24.14 | 24.14 | 24.14 | 174 | +0.20(+0.82%) |
Aug 04, 2017 | 23.94 | 113 | +0.04(+0.19%) | |||
Aug 02, 2017 | 23.90 | 23.90 | 23.90 | 0 | -0.07(-0.29%) | |
Aug 01, 2017 | 23.97 | 23.97 | 23.96 | 23.97 | 487 | +0.44(+1.86%) |
Jul 25, 2017 | 23.53 | 3 | -0.05(-0.22%) | |||
Jul 20, 2017 | 23.58 | 23.58 | 23.58 | 0 | +0.37(+1.60%) | |
Jul 17, 2017 | 23.21 | 23.21 | 23.21 | 0 | +0.05(+0.21%) | |
Jul 13, 2017 | 23.16 | 15 | +0.24(+1.05%) | |||
Jul 11, 2017 | 22.92 | 4 | -0.13(-0.56%) | |||
Jul 10, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 155 | +0.10(+0.45%) |
Jul 06, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.20(-0.85%) | |
Jul 03, 2017 | 23.14 | 30 | -0.15(-0.66%) | |||
Jun 29, 2017 | 23.30 | 2 | -0.32(-1.34%) | |||
Jun 27, 2017 | 23.61 | 2 | -0.30(-1.26%) | |||
Jun 26, 2017 | 23.91 | 23.91 | 23.91 | 23.91 | 8,390 | -0.07(-0.31%) |
Jun 20, 2017 | 23.99 | 4 | +0.00(+0.01%) | |||
Jun 19, 2017 | 23.99 | 24.00 | 23.99 | 23.99 | 4,236 | +0.02(+0.06%) |
Jun 15, 2017 | 23.97 | 23.97 | 23.97 | 0 | +0.34(+1.45%) | |
Jun 13, 2017 | 23.63 | 63 | +0.04(+0.18%) | |||
Jun 12, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 354 | +0.00(+0.02%) |
Jun 09, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 4,297 | -0.01(-0.03%) |
Jun 08, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 445 | -0.13(-0.54%) |
Jun 07, 2017 | 23.72 | 23.72 | 23.72 | 23.72 | 2,386 | -0.28(-1.16%) |
Jun 02, 2017 | 24.00 | 3 | +0.97(+4.19%) | |||
May 19, 2017 | 23.03 | 5 | +0.15(+0.67%) | |||
May 12, 2017 | 22.88 | 53 | +0.15(+0.67%) | |||
May 11, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 3,659 | +0.09(+0.41%) |
May 10, 2017 | 22.63 | 22.63 | 22.63 | 22.63 | 311 | -0.07(-0.30%) |
May 09, 2017 | 22.79 | 22.86 | 22.70 | 22.70 | 1,154 | -0.27(-1.18%) |
May 05, 2017 | 22.97 | 170 | +0.12(+0.54%) | |||
May 01, 2017 | 22.85 | 60 | -0.18(-0.77%) | |||
Apr 26, 2017 | 23.02 | 80 | -0.10(-0.43%) | |||
Apr 25, 2017 | 23.03 | 23.12 | 23.03 | 23.12 | 948 | +0.14(+0.63%) |
Apr 21, 2017 | 22.98 | 115 | +0.24(+1.04%) | |||
Apr 20, 2017 | 22.87 | 22.87 | 22.74 | 22.74 | 916 | -0.18(-0.81%) |
Apr 19, 2017 | 23.31 | 23.54 | 22.93 | 22.93 | 10,600 | -0.17(-0.73%) |
Apr 17, 2017 | 23.10 | 3 | +0.08(+0.37%) | |||
Apr 12, 2017 | 23.01 | 21 | -0.05(-0.22%) | |||
Apr 10, 2017 | 23.06 | 16 | +0.14(+0.59%) | |||
Apr 07, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 185 | -0.01(-0.04%) |
Apr 05, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.03(+0.11%) | |
Apr 04, 2017 | 22.89 | 22.92 | 22.89 | 22.91 | 3,199 | +0.21(+0.93%) |