Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.48(+2.25%) | |
Apr 26, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.19(+0.87%) | |
Apr 25, 2018 | 21.22 | 21.24 | 21.22 | 21.24 | 842 | +0.04(+0.17%) |
Apr 24, 2018 | 21.46 | 21.49 | 21.12 | 21.20 | 4,362 | -0.40(-1.87%) |
Apr 23, 2018 | 21.43 | 21.61 | 21.33 | 21.61 | 1,649 | +0.17(+0.81%) |
Apr 16, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.73(+3.54%) | |
Apr 12, 2018 | 20.70 | 20.70 | 20.70 | 50 | -0.32(-1.53%) | |
Apr 11, 2018 | 20.97 | 21.02 | 20.97 | 21.02 | 700 | +0.24(+1.16%) |
Apr 10, 2018 | 20.43 | 20.78 | 20.43 | 20.78 | 444 | +0.40(+1.96%) |
Apr 06, 2018 | 20.38 | 20.38 | 20.38 | 0 | +0.28(+1.40%) | |
Apr 05, 2018 | 19.00 | 20.10 | 19.00 | 20.10 | 867 | -0.67(-3.23%) |
Apr 04, 2018 | 20.71 | 20.77 | 20.67 | 20.77 | 2,815 | +0.14(+0.69%) |
Apr 03, 2018 | 20.67 | 20.67 | 20.63 | 20.63 | 561 | -0.15(-0.72%) |
Apr 02, 2018 | 20.70 | 20.78 | 20.70 | 20.78 | 1,085 | +0.08(+0.38%) |
Mar 29, 2018 | 20.70 | 20.70 | 20.70 | 0 | -0.04(-0.19%) | |
Mar 28, 2018 | 20.73 | 20.74 | 20.73 | 20.74 | 4,993 | -0.24(-1.12%) |
Mar 23, 2018 | 20.98 | 20.98 | 20.98 | 8 | -0.40(-1.89%) | |
Mar 21, 2018 | 21.38 | 21.38 | 21.38 | 9 | +0.23(+1.09%) | |
Mar 20, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 723 | -0.08(-0.38%) |
Mar 19, 2018 | 21.63 | 21.74 | 21.23 | 21.23 | 1,854 | -0.92(-4.15%) |
Mar 16, 2018 | 21.20 | 22.39 | 19.96 | 22.15 | 1,373 | +0.42(+1.93%) |
Mar 15, 2018 | 21.15 | 22.08 | 21.14 | 21.73 | 4,769 | -1.59(-6.81%) |
Mar 13, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.08(-0.36%) | |
Mar 12, 2018 | 23.35 | 23.40 | 23.35 | 23.40 | 680 | +0.41(+1.78%) |
Mar 09, 2018 | 23.00 | 23.00 | 22.99 | 22.99 | 1,052 | +0.23(+1.02%) |
Mar 08, 2018 | 22.78 | 22.78 | 22.75 | 22.76 | 618 | -0.21(-0.91%) |
Mar 07, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 100 | -0.03(-0.14%) |
Mar 06, 2018 | 23.12 | 23.12 | 22.96 | 23.00 | 2,460 | -0.17(-0.73%) |
Mar 05, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 298 | +0.27(+1.18%) |
Mar 02, 2018 | 22.65 | 22.90 | 22.62 | 22.90 | 1,209 | +0.04(+0.17%) |
Mar 01, 2018 | 22.87 | 22.87 | 22.86 | 22.86 | 690 | -0.30(-1.30%) |
Feb 28, 2018 | 23.12 | 23.18 | 23.12 | 23.16 | 1,164 | -0.14(-0.59%) |
Feb 27, 2018 | 23.34 | 23.38 | 23.30 | 23.30 | 1,050 | -0.00(-0.00%) |
Feb 26, 2018 | 22.30 | 23.30 | 22.30 | 23.30 | 236 | +0.02(+0.09%) |
Feb 23, 2018 | 23.29 | 23.29 | 23.28 | 23.28 | 674 | -0.62(-2.60%) |
Feb 16, 2018 | 23.90 | 23.90 | 23.90 | 51 | -0.47(-1.92%) | |
Feb 14, 2018 | 24.37 | 24.37 | 24.37 | 30 | +0.09(+0.38%) | |
Feb 13, 2018 | 24.28 | 24.28 | 24.25 | 24.28 | 476 | +0.65(+2.74%) |
Feb 09, 2018 | 23.63 | 23.63 | 23.63 | 86 | -0.77(-3.17%) | |
Feb 08, 2018 | 22.90 | 24.70 | 22.89 | 24.40 | 2,393 | -0.30(-1.20%) |
Feb 07, 2018 | 24.64 | 24.71 | 24.60 | 24.70 | 624 | +0.24(+0.98%) |
Feb 06, 2018 | 24.34 | 24.46 | 24.34 | 24.46 | 1,231 | +0.09(+0.37%) |
Feb 05, 2018 | 25.45 | 24.37 | 24.37 | 709 | -1.08(-4.26%) | |
Feb 01, 2018 | 25.45 | 25.45 | 25.45 | 0 | +0.33(+1.33%) | |
Jan 31, 2018 | 25.14 | 25.15 | 25.12 | 25.12 | 3,060 | -0.03(-0.12%) |
Jan 30, 2018 | 25.22 | 25.22 | 25.14 | 25.15 | 1,312 | -0.51(-1.99%) |
Jan 29, 2018 | 25.94 | 25.94 | 25.66 | 25.66 | 353 | -0.34(-1.31%) |
Jan 26, 2018 | 25.80 | 26.00 | 25.80 | 26.00 | 2,096 | +0.05(+0.19%) |
Jan 25, 2018 | 26.05 | 26.09 | 25.88 | 25.95 | 7,980 | -0.12(-0.46%) |
Jan 24, 2018 | 26.07 | 26.07 | 26.07 | 26.07 | 553 | -0.07(-0.27%) |
Jan 23, 2018 | 26.06 | 26.14 | 26.05 | 26.14 | 1,566 | +0.16(+0.62%) |
Jan 22, 2018 | 26.00 | 26.01 | 25.79 | 25.98 | 18,486 | +0.60(+2.36%) |
Jan 19, 2018 | 25.37 | 25.40 | 25.37 | 25.38 | 2,679 | -0.05(-0.20%) |
Jan 18, 2018 | 25.43 | 25.43 | 25.43 | 25.43 | 330 | -0.31(-1.20%) |
Jan 16, 2018 | 25.74 | 25.74 | 25.74 | 49 | +0.02(+0.10%) | |
Jan 12, 2018 | 25.71 | 25.71 | 25.71 | 0 | -0.12(-0.48%) | |
Jan 11, 2018 | 25.75 | 25.84 | 25.75 | 25.84 | 1,146 | +0.49(+1.93%) |
Jan 10, 2018 | 25.23 | 25.39 | 25.22 | 25.35 | 1,201 | +0.13(+0.53%) |
Jan 09, 2018 | 26.25 | 26.25 | 25.12 | 25.22 | 4,841 | +0.10(+0.40%) |
Jan 08, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 317 | +0.03(+0.11%) |
Jan 05, 2018 | 25.04 | 25.12 | 24.89 | 25.09 | 2,998 | -0.15(-0.60%) |
Jan 04, 2018 | 24.90 | 25.26 | 24.90 | 25.24 | 6,790 | +0.16(+0.64%) |
Jan 03, 2018 | 25.03 | 25.08 | 25.03 | 25.08 | 1,649 | +1.00(+4.15%) |
Dec 29, 2017 | 24.08 | 24.08 | 24.08 | 171 | -0.19(-0.78%) | |
Dec 28, 2017 | 24.25 | 24.27 | 24.21 | 24.27 | 1,391 | +0.06(+0.25%) |
Dec 26, 2017 | 24.21 | 24.21 | 24.21 | 97 | +0.11(+0.46%) | |
Dec 22, 2017 | 24.08 | 24.10 | 24.08 | 24.10 | 625 | +0.18(+0.75%) |
Dec 21, 2017 | 24.03 | 24.17 | 23.92 | 23.92 | 4,579 | +0.14(+0.59%) |
Dec 20, 2017 | 24.00 | 24.00 | 23.78 | 23.78 | 1,196 | -0.29(-1.22%) |
Dec 19, 2017 | 24.02 | 24.07 | 24.02 | 24.07 | 569 | -0.41(-1.66%) |
Dec 18, 2017 | 24.45 | 24.48 | 24.42 | 24.48 | 858 | +0.34(+1.41%) |
Dec 15, 2017 | 24.21 | 24.21 | 24.08 | 24.14 | 565 | -0.28(-1.15%) |
Dec 14, 2017 | 24.32 | 24.59 | 24.32 | 24.42 | 4,230 | +0.21(+0.86%) |
Dec 13, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 165 | -0.09(-0.36%) |
Dec 12, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 713 | +0.15(+0.62%) |
Dec 11, 2017 | 24.00 | 24.15 | 23.94 | 24.15 | 875 | +0.34(+1.45%) |
Dec 08, 2017 | 23.73 | 23.81 | 23.73 | 23.80 | 1,978 | +0.50(+2.17%) |
Dec 07, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.01(+0.05%) |
Dec 06, 2017 | 23.33 | 23.33 | 23.11 | 23.29 | 1,521 | -0.18(-0.77%) |
Dec 05, 2017 | 23.57 | 23.57 | 23.47 | 23.47 | 825 | -0.35(-1.48%) |
Dec 04, 2017 | 23.85 | 23.85 | 23.72 | 23.82 | 700 | +0.02(+0.10%) |
Dec 01, 2017 | 23.75 | 23.80 | 23.75 | 23.80 | 969 | +0.31(+1.32%) |
Nov 30, 2017 | 22.95 | 23.49 | 22.89 | 23.49 | 3,793 | +0.89(+3.94%) |
Nov 29, 2017 | 22.53 | 22.60 | 22.53 | 22.60 | 340 | -0.37(-1.61%) |
Nov 28, 2017 | 22.63 | 23.01 | 22.63 | 22.97 | 969 | -0.15(-0.65%) |
Nov 27, 2017 | 22.62 | 23.25 | 22.62 | 23.12 | 704 | -0.11(-0.47%) |
Nov 24, 2017 | 23.22 | 23.24 | 23.22 | 23.23 | 460 | -0.09(-0.39%) |
Nov 22, 2017 | 23.33 | 23.33 | 23.29 | 23.32 | 725 | +0.26(+1.13%) |
Nov 21, 2017 | 23.32 | 23.33 | 23.05 | 23.06 | 1,515 | -0.27(-1.17%) |
Nov 20, 2017 | 23.21 | 23.34 | 23.21 | 23.33 | 797 | -0.04(-0.16%) |
Nov 17, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 101 | +0.17(+0.73%) |
Nov 16, 2017 | 23.30 | 23.30 | 23.20 | 23.20 | 1,500 | -0.07(-0.30%) |
Nov 15, 2017 | 23.18 | 23.27 | 23.18 | 23.27 | 412 | -0.08(-0.34%) |
Nov 13, 2017 | 23.35 | 23.35 | 23.35 | 72 | -0.43(-1.81%) | |
Nov 09, 2017 | 23.78 | 23.78 | 23.78 | 0 | -0.08(-0.34%) | |
Nov 08, 2017 | 23.62 | 24.22 | 23.62 | 23.86 | 5,318 | -0.42(-1.73%) |
Nov 07, 2017 | 23.90 | 24.31 | 23.90 | 24.28 | 6,326 | +0.53(+2.23%) |
Nov 06, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 172 | +0.03(+0.13%) |
Nov 03, 2017 | 23.67 | 23.72 | 23.58 | 23.72 | 12,899 | +0.17(+0.72%) |
Oct 31, 2017 | 23.55 | 23.55 | 23.55 | 4 | -0.05(-0.21%) | |
Oct 27, 2017 | 23.60 | 23.60 | 23.60 | 1 | +0.45(+1.95%) | |
Oct 26, 2017 | 22.86 | 23.15 | 22.83 | 23.15 | 1,061 | +0.28(+1.22%) |
Oct 25, 2017 | 23.16 | 23.16 | 22.85 | 22.87 | 1,476 | -0.76(-3.22%) |
Oct 24, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 227 | -0.22(-0.92%) |
Oct 20, 2017 | 23.85 | 23.85 | 23.85 | 2 | +0.04(+0.17%) | |
Oct 19, 2017 | 23.77 | 23.81 | 23.77 | 23.81 | 203 | -0.40(-1.66%) |
Oct 17, 2017 | 24.21 | 24.21 | 24.21 | 15 | -0.21(-0.85%) | |
Oct 16, 2017 | 24.38 | 24.42 | 24.38 | 24.42 | 305 | -0.56(-2.25%) |
Oct 12, 2017 | 24.98 | 24.98 | 24.98 | 3 | -0.09(-0.36%) | |
Oct 10, 2017 | 25.07 | 25.07 | 25.07 | 113 | +0.01(+0.04%) | |
Oct 06, 2017 | 25.06 | 25.06 | 25.06 | 1 | -0.16(-0.63%) | |
Oct 05, 2017 | 25.22 | 25.22 | 25.22 | 25.22 | 120 | +0.42(+1.69%) |
Oct 03, 2017 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.01%) | |
Oct 02, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 195 | -0.07(-0.27%) |
Sep 29, 2017 | 24.80 | 24.87 | 24.79 | 24.86 | 628 | +0.29(+1.20%) |
Sep 28, 2017 | 24.64 | 24.64 | 24.57 | 24.57 | 1,893 | -0.14(-0.58%) |
Sep 27, 2017 | 24.66 | 24.79 | 24.66 | 24.71 | 2,491 | +0.03(+0.14%) |
Sep 26, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 495 | -0.23(-0.90%) |
Sep 25, 2017 | 24.86 | 24.91 | 24.86 | 24.91 | 1,100 | +0.66(+2.70%) |
Sep 22, 2017 | 24.25 | 24.25 | 24.23 | 24.25 | 846 | -0.06(-0.25%) |
Sep 21, 2017 | 24.52 | 24.52 | 24.20 | 24.31 | 823 | -0.36(-1.46%) |
Sep 20, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 302 | +0.13(+0.51%) |
Sep 19, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 150 | +0.02(+0.10%) |
Sep 18, 2017 | 24.52 | 24.52 | 24.52 | 24.52 | 200 | +0.05(+0.19%) |
Sep 15, 2017 | 24.47 | 24.47 | 24.47 | 24.47 | 750 | -0.12(-0.48%) |
Sep 14, 2017 | 24.61 | 24.66 | 24.53 | 24.59 | 3,636 | +0.19(+0.78%) |
Sep 12, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.03(+0.12%) | |
Sep 11, 2017 | 24.37 | 24.37 | 24.37 | 24.37 | 400 | -0.05(-0.20%) |
Sep 05, 2017 | 24.42 | 24.42 | 24.42 | 0 | -0.31(-1.25%) | |
Aug 31, 2017 | 24.73 | 24.73 | 24.73 | 0 | +0.84(+3.52%) | |
Aug 29, 2017 | 23.89 | 23.89 | 23.89 | 0 | +0.29(+1.23%) | |
Aug 23, 2017 | 23.60 | 34 | -0.09(-0.38%) | |||
Aug 16, 2017 | 23.69 | 60 | -0.09(-0.38%) | |||
Aug 15, 2017 | 24.01 | 24.01 | 23.74 | 23.78 | 1,230 | -0.60(-2.45%) |
Aug 10, 2017 | 24.38 | 17 | +0.04(+0.15%) | |||
Aug 09, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 167 | -0.44(-1.77%) |
Aug 07, 2017 | 24.78 | 92 | -0.52(-2.06%) | |||
Aug 02, 2017 | 25.30 | 25.30 | 25.30 | 0 | +0.19(+0.76%) | |
Aug 01, 2017 | 25.15 | 25.15 | 25.11 | 25.11 | 285 | +0.05(+0.18%) |
Jul 31, 2017 | 25.06 | 25.06 | 25.06 | 25.06 | 100 | -0.23(-0.93%) |
Jul 25, 2017 | 25.30 | 83 | +0.18(+0.71%) | |||
Jul 24, 2017 | 25.12 | 25.12 | 25.12 | 25.12 | 245 | -0.10(-0.40%) |
Jul 20, 2017 | 25.22 | 12 | -0.07(-0.28%) | |||
Jul 19, 2017 | 25.23 | 25.29 | 25.23 | 25.29 | 420 | -0.08(-0.32%) |
Jul 18, 2017 | 25.25 | 25.37 | 25.25 | 25.37 | 1,338 | -0.10(-0.40%) |
Jul 17, 2017 | 25.44 | 25.47 | 25.40 | 25.47 | 701 | +0.19(+0.76%) |
Jul 14, 2017 | 25.20 | 25.35 | 25.20 | 25.28 | 4,495 | +0.32(+1.29%) |
Jul 10, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.00(-0.01%) | |
Jul 07, 2017 | 24.92 | 24.96 | 24.92 | 24.96 | 800 | -0.50(-1.95%) |
Jul 06, 2017 | 25.53 | 25.53 | 25.46 | 25.46 | 2,000 | +0.29(+1.13%) |
Jul 03, 2017 | 25.17 | 25.17 | 25.17 | 25.17 | 6 | +0.00(+0.00%) |
Jun 29, 2017 | 25.17 | 1 | +0.47(+1.91%) | |||
Jun 27, 2017 | 24.70 | 1 | +0.20(+0.82%) | |||
Jun 26, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 102 | +0.70(+2.93%) |
Jun 23, 2017 | 23.30 | 23.80 | 23.30 | 23.80 | 1,353 | +0.75(+3.26%) |
Jun 22, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 199 | -0.37(-1.59%) |
Jun 21, 2017 | 23.39 | 23.42 | 23.39 | 23.42 | 355 | +0.02(+0.08%) |
Jun 20, 2017 | 23.45 | 23.45 | 23.40 | 23.40 | 270 | -0.95(-3.88%) |
Jun 19, 2017 | 24.48 | 24.48 | 24.35 | 24.35 | 481 | +0.05(+0.21%) |
Jun 16, 2017 | 24.13 | 24.30 | 24.13 | 24.30 | 267 | -0.07(-0.29%) |
Jun 15, 2017 | 24.50 | 24.50 | 24.30 | 24.37 | 2,483 | -0.73(-2.91%) |
Jun 12, 2017 | 25.10 | 75 | +0.10(+0.40%) | |||
Jun 08, 2017 | 25.00 | 110 | -0.60(-2.34%) | |||
Jun 06, 2017 | 25.60 | 1 | +0.14(+0.55%) | |||
Jun 05, 2017 | 25.33 | 25.46 | 25.31 | 25.46 | 1,445 | -0.29(-1.12%) |
Jun 01, 2017 | 25.75 | 17 | +0.16(+0.63%) | |||
May 31, 2017 | 25.58 | 25.59 | 25.58 | 25.59 | 800 | -0.26(-1.01%) |
May 30, 2017 | 25.76 | 25.85 | 25.76 | 25.85 | 461 | -0.34(-1.30%) |
May 26, 2017 | 26.19 | 26.19 | 26.19 | 26.19 | 219 | -0.33(-1.24%) |
May 24, 2017 | 26.52 | 26.52 | 26.52 | 0 | -0.07(-0.28%) | |
May 23, 2017 | 26.50 | 26.63 | 26.50 | 26.59 | 1,270 | +0.12(+0.47%) |
May 22, 2017 | 26.41 | 26.47 | 26.41 | 26.47 | 701 | +0.15(+0.57%) |
May 19, 2017 | 26.29 | 26.32 | 26.29 | 26.32 | 469 | +0.52(+2.02%) |
May 18, 2017 | 25.79 | 25.92 | 25.69 | 25.80 | 1,085 | -0.35(-1.34%) |
May 17, 2017 | 26.22 | 26.22 | 26.15 | 26.15 | 499 | -0.38(-1.44%) |
May 15, 2017 | 26.53 | 26.53 | 26.53 | 0 | +0.14(+0.55%) | |
May 12, 2017 | 26.14 | 26.39 | 26.14 | 26.39 | 1,198 | +0.04(+0.14%) |
May 11, 2017 | 26.23 | 26.35 | 26.17 | 26.35 | 4,797 | +0.32(+1.23%) |
May 08, 2017 | 26.03 | 26.03 | 26.03 | 0 | +0.02(+0.08%) | |
May 05, 2017 | 26.01 | 26.01 | 26.01 | 26.01 | 1,003 | +0.46(+1.79%) |
May 04, 2017 | 26.07 | 26.07 | 25.39 | 25.55 | 4,302 | -0.72(-2.76%) |
May 03, 2017 | 26.27 | 26.27 | 26.27 | 26.27 | 143 | -0.42(-1.57%) |