Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.37 | 26.37 | 26.37 | 0 | -0.85(-3.12%) | |
Jun 27, 2018 | 27.22 | 27.22 | 27.22 | 2 | +0.99(+3.77%) | |
Jun 25, 2018 | 26.23 | 26.23 | 26.23 | 0 | +0.44(+1.71%) | |
Jun 22, 2018 | 25.79 | 25.79 | 25.79 | 25.79 | 1,050 | -0.89(-3.34%) |
Jun 20, 2018 | 26.68 | 26.68 | 26.68 | 0 | -0.08(-0.30%) | |
Jun 19, 2018 | 26.76 | 26.76 | 26.76 | 26.76 | 217 | +0.72(+2.76%) |
Jun 18, 2018 | 26.06 | 26.06 | 26.02 | 26.04 | 6,521 | +1.77(+7.29%) |
Jun 13, 2018 | 24.27 | 24.27 | 24.27 | 28 | +0.57(+2.41%) | |
Jun 12, 2018 | 23.63 | 23.70 | 23.63 | 23.70 | 1,190 | -0.24(-1.00%) |
Jun 08, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.68(+2.92%) | |
Jun 07, 2018 | 23.26 | 23.26 | 23.26 | 23.26 | 1,128 | +0.30(+1.31%) |
Jun 06, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 225 | -0.67(-2.84%) |
Jun 05, 2018 | 23.71 | 23.79 | 23.49 | 23.63 | 9,316 | +0.46(+1.99%) |
Jun 04, 2018 | 23.12 | 23.30 | 23.11 | 23.17 | 4,751 | -1.08(-4.45%) |
Jun 01, 2018 | 24.52 | 24.66 | 24.21 | 24.25 | 7,499 | -0.06(-0.25%) |
May 31, 2018 | 24.11 | 24.41 | 24.02 | 24.31 | 11,944 | +0.14(+0.58%) |
May 30, 2018 | 24.66 | 24.70 | 24.17 | 24.17 | 10,331 | -0.93(-3.71%) |
May 29, 2018 | 24.66 | 25.18 | 24.66 | 25.10 | 4,093 | +0.51(+2.07%) |
May 25, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.48(+1.99%) | |
May 24, 2018 | 24.24 | 24.36 | 24.11 | 24.11 | 4,520 | -0.27(-1.11%) |
May 23, 2018 | 24.51 | 24.76 | 24.33 | 24.38 | 10,810 | +0.40(+1.67%) |
May 22, 2018 | 23.93 | 23.98 | 23.93 | 23.98 | 3,087 | -0.33(-1.36%) |
May 21, 2018 | 24.31 | 24.31 | 24.31 | 24.31 | 187 | -0.71(-2.84%) |
May 17, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.14(-0.56%) | |
May 16, 2018 | 25.16 | 25.16 | 24.97 | 25.16 | 6,231 | +0.49(+1.99%) |
May 11, 2018 | 24.67 | 24.67 | 24.67 | 13 | -0.49(-1.95%) | |
May 10, 2018 | 25.16 | 25.16 | 25.16 | 25.16 | 334 | -0.63(-2.44%) |
May 09, 2018 | 25.79 | 25.79 | 25.79 | 25.79 | 505 | -0.26(-1.00%) |
May 08, 2018 | 26.04 | 26.05 | 26.04 | 26.05 | 571 | +1.07(+4.28%) |
May 07, 2018 | 24.98 | 24.98 | 24.98 | 24.98 | 311 | -0.03(-0.12%) |
May 04, 2018 | 25.20 | 25.20 | 25.01 | 25.01 | 596 | -0.23(-0.91%) |
May 03, 2018 | 25.24 | 25.24 | 25.24 | 25.24 | 260 | +0.04(+0.16%) |
May 02, 2018 | 25.36 | 25.36 | 24.86 | 25.20 | 2,608 | +0.81(+3.32%) |
Apr 27, 2018 | 24.39 | 24.39 | 24.39 | 0 | -0.18(-0.73%) | |
Apr 26, 2018 | 24.57 | 24.57 | 24.57 | 24.57 | 714 | +0.10(+0.41%) |
Apr 25, 2018 | 24.47 | 24.47 | 24.47 | 24.47 | 431 | +0.44(+1.83%) |
Apr 24, 2018 | 23.83 | 24.03 | 23.83 | 24.03 | 1,161 | +0.03(+0.13%) |
Apr 23, 2018 | 23.76 | 24.00 | 23.76 | 24.00 | 2,130 | +0.80(+3.45%) |
Apr 20, 2018 | 23.17 | 23.20 | 23.17 | 23.20 | 1,481 | +1.28(+5.84%) |
Apr 19, 2018 | 21.92 | 21.92 | 21.92 | 21.92 | 1,800 | -0.33(-1.48%) |
Apr 12, 2018 | 22.25 | 22.25 | 22.25 | 205 | -0.07(-0.31%) | |
Apr 11, 2018 | 22.16 | 22.32 | 22.16 | 22.32 | 605 | +0.16(+0.72%) |
Apr 10, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 323 | -0.84(-3.65%) |
Apr 05, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.13(+0.57%) | |
Apr 04, 2018 | 22.87 | 22.87 | 22.87 | 22.87 | 101 | -0.58(-2.47%) |
Apr 02, 2018 | 23.45 | 23.45 | 23.45 | 0 | +0.17(+0.73%) | |
Mar 28, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.37(+1.62%) | |
Mar 27, 2018 | 22.79 | 22.91 | 22.79 | 22.91 | 201 | +0.40(+1.78%) |
Mar 26, 2018 | 22.51 | 22.65 | 22.45 | 22.51 | 833 | -0.01(-0.04%) |
Mar 23, 2018 | 22.60 | 22.60 | 22.47 | 22.52 | 300 | -0.23(-1.01%) |
Mar 22, 2018 | 22.75 | 22.89 | 22.75 | 22.75 | 302 | +0.40(+1.79%) |
Mar 21, 2018 | 22.90 | 22.90 | 22.35 | 22.35 | 569 | -0.84(-3.62%) |
Mar 20, 2018 | 22.87 | 23.19 | 22.87 | 23.19 | 630 | +0.59(+2.60%) |
Mar 16, 2018 | 22.60 | 22.60 | 22.60 | 0 | +1.17(+5.47%) | |
Mar 15, 2018 | 21.43 | 21.43 | 21.43 | 21.43 | 102 | +0.50(+2.39%) |
Mar 13, 2018 | 20.93 | 20.93 | 20.93 | 0 | -0.07(-0.33%) | |
Mar 12, 2018 | 21.04 | 21.04 | 20.90 | 21.00 | 578 | -0.29(-1.36%) |
Mar 09, 2018 | 21.57 | 21.57 | 21.25 | 21.29 | 739 | -0.61(-2.79%) |
Mar 08, 2018 | 21.72 | 21.90 | 21.72 | 21.90 | 300 | +0.21(+0.97%) |
Mar 07, 2018 | 21.69 | 21.69 | 200 | +0.08(+0.37%) | ||
Mar 06, 2018 | 21.59 | 21.61 | 21.57 | 21.61 | 482 | -0.75(-3.35%) |
Mar 02, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.10(+0.45%) | |
Mar 01, 2018 | 22.63 | 22.67 | 22.26 | 22.26 | 599 | +0.31(+1.41%) |
Feb 28, 2018 | 21.89 | 21.95 | 21.89 | 21.95 | 286 | +0.26(+1.20%) |
Feb 23, 2018 | 21.69 | 21.69 | 21.69 | 86 | +0.00(+0.00%) | |
Feb 21, 2018 | 21.69 | 21.69 | 21.69 | 1 | +0.88(+4.23%) | |
Feb 20, 2018 | 20.82 | 20.82 | 20.79 | 20.81 | 588 | +0.02(+0.10%) |
Feb 16, 2018 | 20.79 | 20.79 | 20.79 | 0 | +0.03(+0.14%) | |
Feb 15, 2018 | 20.53 | 20.76 | 20.53 | 20.76 | 573 | +0.05(+0.24%) |
Feb 14, 2018 | 21.47 | 21.47 | 20.71 | 20.71 | 416 | -1.24(-5.65%) |
Feb 09, 2018 | 21.95 | 21.95 | 21.95 | 44 | -0.02(-0.09%) | |
Feb 08, 2018 | 22.01 | 22.06 | 21.97 | 21.97 | 993 | +0.28(+1.29%) |
Feb 07, 2018 | 21.71 | 21.06 | 21.69 | 601 | +0.63(+2.99%) | |
Feb 06, 2018 | 20.58 | 21.24 | 20.58 | 21.06 | 2,303 | +0.26(+1.25%) |
Feb 05, 2018 | 20.80 | 20.56 | 20.80 | 400 | +0.24(+1.16%) | |
Feb 02, 2018 | 20.31 | 20.60 | 20.31 | 20.56 | 2,290 | +1.03(+5.29%) |
Feb 01, 2018 | 19.74 | 19.74 | 19.53 | 19.53 | 700 | +0.10(+0.51%) |
Jan 31, 2018 | 18.94 | 19.52 | 18.86 | 19.43 | 1,700 | +0.28(+1.46%) |
Jan 30, 2018 | 19.08 | 19.15 | 19.01 | 19.15 | 600 | +0.14(+0.74%) |
Jan 29, 2018 | 19.10 | 19.10 | 19.01 | 19.01 | 400 | +0.16(+0.85%) |
Jan 26, 2018 | 19.17 | 19.17 | 18.62 | 18.85 | 2,265 | -0.77(-3.92%) |
Jan 25, 2018 | 19.14 | 19.62 | 19.00 | 19.62 | 900 | +0.37(+1.92%) |
Jan 24, 2018 | 19.24 | 19.27 | 19.24 | 19.25 | 300 | -0.92(-4.56%) |
Jan 23, 2018 | 20.17 | 20.17 | 20.17 | 20.17 | 100 | +0.27(+1.36%) |
Jan 22, 2018 | 19.76 | 19.92 | 19.76 | 19.90 | 547 | -0.10(-0.50%) |
Jan 18, 2018 | 20.00 | 20.00 | 20.00 | 0 | -3.71(-15.65%) | |
Dec 18, 2017 | 23.71 | 23.71 | 23.71 | 0 | -1.52(-6.02%) |