Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2018 | 22.42 | 22.42 | 22.42 | 1 | +0.09(+0.40%) | |
Apr 23, 2018 | 22.33 | 22.33 | 22.33 | 1 | -0.67(-2.91%) | |
Apr 11, 2018 | 23.00 | 23.00 | 23.00 | 1 | -0.08(-0.33%) | |
Apr 10, 2018 | 23.23 | 23.23 | 23.08 | 23.08 | 900 | -2.62(-10.21%) |
Apr 09, 2018 | 25.39 | 25.70 | 24.33 | 25.70 | 889 | +2.62(+11.35%) |
Apr 03, 2018 | 23.08 | 23.08 | 23.08 | 0 | -0.27(-1.16%) | |
Apr 02, 2018 | 23.99 | 23.99 | 23.35 | 23.35 | 1,470 | -0.90(-3.71%) |
Mar 29, 2018 | 24.25 | 24.25 | 24.25 | 0 | +1.42(+6.22%) | |
Mar 28, 2018 | 22.89 | 22.89 | 22.83 | 22.83 | 289 | -0.24(-1.04%) |
Mar 23, 2018 | 23.07 | 23.07 | 23.07 | 2 | +0.39(+1.70%) | |
Mar 22, 2018 | 23.04 | 23.09 | 22.68 | 22.68 | 664 | -0.82(-3.47%) |
Mar 15, 2018 | 23.50 | 23.50 | 23.50 | 88 | -0.12(-0.49%) | |
Mar 12, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.40(+1.70%) | |
Mar 09, 2018 | 23.50 | 23.50 | 23.22 | 23.22 | 500 | -0.74(-3.10%) |
Mar 06, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 187 | -0.12(-0.49%) |
Mar 02, 2018 | 24.08 | 24.08 | 24.08 | 1 | +0.42(+1.78%) | |
Feb 28, 2018 | 23.66 | 23.66 | 23.66 | 7 | +0.68(+2.96%) | |
Feb 23, 2018 | 22.98 | 22.98 | 22.98 | 0 | +0.09(+0.39%) | |
Feb 22, 2018 | 22.89 | 22.89 | 404 | +0.19(+0.84%) | ||
Feb 16, 2018 | 22.70 | 22.70 | 22.70 | 50 | +0.09(+0.40%) | |
Feb 14, 2018 | 22.61 | 22.61 | 22.61 | 75 | -0.14(-0.62%) | |
Feb 13, 2018 | 22.75 | 22.34 | 22.75 | 350 | +0.41(+1.83%) | |
Feb 08, 2018 | 22.34 | 22.34 | 22.34 | 69 | +0.03(+0.13%) | |
Feb 07, 2018 | 22.62 | 22.62 | 22.31 | 251 | -0.31(-1.35%) | |
Feb 06, 2018 | 22.57 | 22.62 | 22.57 | 22.62 | 550 | +0.16(+0.70%) |
Jan 30, 2018 | 22.46 | 22.46 | 22.46 | 1 | +0.27(+1.21%) | |
Jan 26, 2018 | 22.19 | 22.19 | 22.19 | 31 | +0.24(+1.09%) | |
Jan 16, 2018 | 21.95 | 21.95 | 21.95 | 0 | -0.20(-0.91%) | |
Jan 11, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.21(-0.93%) | |
Jan 10, 2018 | 22.36 | 22.36 | 22.36 | 22.36 | 201 | -0.11(-0.49%) |
Jan 02, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.37(+1.67%) | |
Dec 29, 2017 | 22.10 | 22.10 | 22.10 | 0 | +0.19(+0.89%) | |
Dec 28, 2017 | 21.91 | 21.91 | 21.91 | 21.91 | 150 | -0.46(-2.07%) |
Dec 27, 2017 | 22.37 | 22.37 | 22.37 | 22.37 | 150 | +0.98(+4.58%) |
Dec 21, 2017 | 21.39 | 21.39 | 21.39 | 37 | -0.36(-1.65%) | |
Dec 20, 2017 | 21.99 | 21.99 | 21.75 | 21.75 | 300 | -0.10(-0.46%) |
Dec 19, 2017 | 21.80 | 21.85 | 21.80 | 21.85 | 680 | +0.65(+3.07%) |
Dec 18, 2017 | 21.20 | 21.20 | 21.20 | 21.20 | 951 | -0.56(-2.57%) |
Dec 07, 2017 | 21.76 | 21.76 | 21.76 | 0 | -0.20(-0.91%) | |
Dec 01, 2017 | 21.96 | 21.96 | 21.96 | 0 | -0.41(-1.85%) | |
Nov 28, 2017 | 22.38 | 22.38 | 22.38 | 0 | -0.39(-1.73%) | |
Oct 30, 2017 | 22.77 | 22.77 | 22.77 | 40 | +0.22(+0.98%) | |
Oct 12, 2017 | 22.55 | 22.55 | 22.55 | 0 | -0.05(-0.22%) | |
Oct 11, 2017 | 22.60 | 22.60 | 22.60 | 22.60 | 100 | -0.30(-1.30%) |
Sep 29, 2017 | 22.90 | 22.90 | 22.90 | 0 | +0.34(+1.50%) | |
Sep 26, 2017 | 22.56 | 22.56 | 22.56 | 0 | -0.48(-2.07%) | |
Aug 31, 2017 | 23.04 | 23.04 | 23.04 | 0 | +0.90(+4.06%) | |
Aug 30, 2017 | 22.15 | 22.15 | 22.14 | 22.14 | 225 | -0.69(-3.02%) |
Aug 29, 2017 | 22.83 | 22.83 | 22.83 | 22.83 | 169 | -0.01(-0.04%) |
Aug 15, 2017 | 22.84 | 22.84 | 22.84 | 0 | -0.43(-1.87%) | |
Aug 10, 2017 | 23.27 | 23.27 | 23.27 | 0 | -0.91(-3.76%) | |
Aug 03, 2017 | 24.19 | 24.19 | 24.19 | 0 | -0.82(-3.30%) | |
Aug 02, 2017 | 25.30 | 25.30 | 25.01 | 25.01 | 465 | +0.72(+2.96%) |
Aug 01, 2017 | 24.99 | 24.99 | 24.29 | 24.29 | 1,952 | -0.70(-2.80%) |
Jul 20, 2017 | 24.99 | 24.99 | 24.99 | 0 | +0.19(+0.77%) | |
Jul 18, 2017 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
Jul 14, 2017 | 24.80 | 24.80 | 24.80 | 0 | -0.70(-2.75%) | |
Jul 12, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
Jul 10, 2017 | 25.50 | 150 | -0.03(-0.12%) | |||
Jul 05, 2017 | 25.53 | 25.53 | 25.53 | 0 | +0.73(+2.96%) | |
Jul 03, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 24.80 | 24.80 | 24.80 | 0 | +1.87(+8.16%) | |
Jun 06, 2017 | 22.92 | 22.92 | 22.92 | 0 | -0.03(-0.11%) | |
Jun 02, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.70(-2.96%) | |
May 26, 2017 | 23.65 | 23.65 | 23.65 | 0 | +0.03(+0.13%) | |
May 16, 2017 | 23.62 | 23.62 | 23.62 | 0 | -0.61(-2.51%) | |
May 15, 2017 | 24.23 | 24.23 | 24.23 | 24.23 | 106 | +0.08(+0.32%) |
May 09, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.11(+0.46%) | |
May 08, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 150 | -0.46(-1.88%) |