Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 23.97 | 23.97 | 23.97 | 6 | +0.66(+2.82%) | |
Apr 23, 2018 | 23.32 | 23.32 | 23.32 | 55 | +0.09(+0.40%) | |
Apr 20, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 255 | +0.32(+1.40%) |
Apr 12, 2018 | 22.90 | 22.90 | 22.90 | 33 | -0.51(-2.20%) | |
Apr 06, 2018 | 23.42 | 23.42 | 23.42 | 21 | +0.19(+0.82%) | |
Apr 04, 2018 | 23.23 | 23.23 | 23.23 | 18 | -0.10(-0.45%) | |
Mar 29, 2018 | 23.33 | 23.33 | 23.33 | 8 | +0.24(+1.06%) | |
Mar 27, 2018 | 23.09 | 23.09 | 23.09 | 2 | +0.17(+0.76%) | |
Mar 23, 2018 | 22.91 | 22.91 | 22.91 | 2 | +0.02(+0.07%) | |
Mar 22, 2018 | 22.90 | 22.90 | 22.90 | 22.90 | 424 | -0.06(-0.24%) |
Mar 21, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 347 | +0.53(+2.38%) |
Mar 06, 2018 | 22.42 | 22.42 | 22.42 | 22.42 | 207 | -0.16(-0.70%) |
Mar 05, 2018 | 22.57 | 22.57 | 22.57 | 22.57 | 615 | -0.24(-1.06%) |
Feb 26, 2018 | 22.82 | 22.82 | 22.82 | 1 | +0.21(+0.93%) | |
Feb 22, 2018 | 22.61 | 22.61 | 22.61 | 9 | -0.08(-0.37%) | |
Feb 21, 2018 | 22.72 | 22.72 | 22.69 | 22.69 | 1,961 | +0.20(+0.88%) |
Feb 20, 2018 | 22.49 | 22.49 | 22.49 | 22.49 | 511 | +0.71(+3.28%) |
Feb 09, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.00(+0.00%) | |
Feb 08, 2018 | 22.04 | 22.04 | 21.78 | 21.78 | 665 | -0.13(-0.60%) |
Feb 06, 2018 | 21.91 | 21.91 | 21.91 | 10 | -0.90(-3.93%) | |
Feb 05, 2018 | 22.78 | 22.80 | 22.78 | 22.80 | 681 | -0.02(-0.09%) |
Feb 02, 2018 | 22.87 | 22.87 | 22.83 | 22.83 | 969 | -0.33(-1.44%) |
Feb 01, 2018 | 23.16 | 23.16 | 23.16 | 23.16 | 257 | -0.02(-0.08%) |
Jan 31, 2018 | 23.14 | 23.18 | 23.14 | 23.18 | 1,165 | -0.24(-1.02%) |
Jan 26, 2018 | 23.42 | 23.42 | 23.42 | 5 | +0.03(+0.14%) | |
Jan 25, 2018 | 23.26 | 23.38 | 23.26 | 23.38 | 793 | +0.34(+1.48%) |
Jan 24, 2018 | 23.06 | 23.07 | 23.04 | 23.04 | 4,103 | +0.08(+0.33%) |
Jan 22, 2018 | 22.97 | 22.97 | 22.97 | 8 | +0.07(+0.30%) | |
Jan 18, 2018 | 22.90 | 22.90 | 22.90 | 18 | -0.22(-0.97%) | |
Jan 17, 2018 | 23.10 | 23.12 | 22.95 | 23.12 | 1,809 | +0.24(+1.07%) |
Jan 16, 2018 | 23.08 | 22.87 | 22.88 | 314,373 | -0.20(-0.86%) | |
Jan 12, 2018 | 23.08 | 23.08 | 23.08 | 0 | -0.04(-0.15%) | |
Jan 11, 2018 | 23.17 | 23.17 | 23.11 | 23.11 | 974 | -0.11(-0.47%) |
Jan 10, 2018 | 23.18 | 23.22 | 23.18 | 23.22 | 3,239 | -0.18(-0.76%) |
Jan 09, 2018 | 23.53 | 23.54 | 23.40 | 23.40 | 8,989 | -0.22(-0.92%) |
Jan 08, 2018 | 23.21 | 23.62 | 23.21 | 23.62 | 2,084 | +0.18(+0.78%) |
Jan 05, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 725 | -0.00(-0.00%) |
Jan 04, 2018 | 23.70 | 23.74 | 23.43 | 23.44 | 7,265 | -0.23(-0.95%) |
Jan 03, 2018 | 23.82 | 23.82 | 23.66 | 23.66 | 3,542 | -0.13(-0.53%) |
Jan 02, 2018 | 23.96 | 23.79 | 23.79 | 1,299 | -0.17(-0.71%) | |
Dec 29, 2017 | 23.96 | 23.96 | 23.96 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 345 | +0.13(+0.53%) |
Dec 27, 2017 | 23.84 | 23.86 | 23.75 | 23.85 | 4,102 | +0.05(+0.20%) |
Dec 26, 2017 | 24.71 | 24.71 | 23.80 | 23.80 | 1,592 | -0.11(-0.45%) |
Dec 22, 2017 | 24.17 | 24.17 | 23.86 | 23.91 | 3,495 | +0.13(+0.54%) |
Dec 21, 2017 | 23.80 | 24.30 | 23.78 | 23.78 | 11,353 | -0.40(-1.67%) |
Dec 20, 2017 | 24.18 | 24.18 | 24.18 | 24.18 | 492 | -0.35(-1.44%) |
Dec 19, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 739 | -0.22(-0.90%) |
Dec 18, 2017 | 24.79 | 24.79 | 24.76 | 24.76 | 1,131 | -0.18(-0.72%) |
Dec 15, 2017 | 24.92 | 24.94 | 24.90 | 24.94 | 2,554 | +0.05(+0.19%) |
Dec 14, 2017 | 24.92 | 24.92 | 24.89 | 24.89 | 689 | -0.02(-0.07%) |
Dec 13, 2017 | 25.02 | 25.02 | 24.95 | 24.91 | 2,046 | -0.00(-0.02%) |
Dec 12, 2017 | 25.04 | 25.05 | 24.91 | 24.91 | 277,731 | -0.22(-0.89%) |
Dec 11, 2017 | 25.14 | 25.14 | 25.14 | 25.14 | 357 | +0.22(+0.86%) |
Dec 08, 2017 | 25.07 | 25.16 | 24.79 | 24.92 | 8,370 | +0.14(+0.56%) |
Dec 07, 2017 | 24.94 | 25.04 | 24.72 | 24.79 | 2,093 | -0.28(-1.13%) |
Dec 06, 2017 | 24.96 | 25.07 | 24.96 | 25.07 | 720 | +0.19(+0.74%) |
Dec 05, 2017 | 24.88 | 24.97 | 24.85 | 24.88 | 28,998 | -0.57(-2.25%) |
Nov 30, 2017 | 25.46 | 25.46 | 25.46 | 1 | +0.06(+0.24%) | |
Nov 29, 2017 | 25.28 | 25.53 | 25.28 | 25.40 | 818 | +0.32(+1.26%) |
Nov 22, 2017 | 25.08 | 25.08 | 25.08 | 6 | -0.20(-0.80%) | |
Nov 16, 2017 | 25.29 | 25.29 | 25.29 | 48 | -0.32(-1.24%) | |
Nov 14, 2017 | 25.60 | 25.60 | 25.60 | 4 | +0.46(+1.85%) | |
Nov 13, 2017 | 25.14 | 25.14 | 25.14 | 25.14 | 1,048 | +0.22(+0.89%) |
Nov 10, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 454 | -0.17(-0.68%) |
Nov 08, 2017 | 25.09 | 25.09 | 25.09 | 0 | +0.34(+1.36%) | |
Nov 01, 2017 | 24.75 | 24.75 | 24.75 | 1 | +0.01(+0.04%) | |
Oct 31, 2017 | 24.74 | 24.74 | 24.74 | 24.74 | 152 | +0.31(+1.27%) |
Oct 25, 2017 | 24.43 | 24.43 | 24.43 | 3 | -0.31(-1.25%) | |
Oct 24, 2017 | 24.92 | 24.92 | 24.74 | 24.74 | 272 | +0.25(+1.02%) |
Oct 17, 2017 | 24.49 | 24.49 | 24.49 | 59 | +0.11(+0.46%) | |
Oct 16, 2017 | 24.38 | 24.38 | 24.38 | 24.38 | 274 | -0.03(-0.14%) |
Oct 13, 2017 | 24.92 | 24.92 | 24.42 | 24.42 | 778 | -0.03(-0.14%) |
Oct 11, 2017 | 24.45 | 24.45 | 24.45 | 0 | +0.10(+0.43%) | |
Oct 10, 2017 | 24.35 | 24.35 | 24.35 | 24.35 | 127 | +0.44(+1.83%) |
Oct 03, 2017 | 23.91 | 23.91 | 23.91 | 36 | -0.05(-0.22%) | |
Oct 02, 2017 | 23.93 | 23.96 | 23.92 | 23.96 | 4,194 | +0.03(+0.11%) |
Sep 29, 2017 | 23.93 | 24.03 | 23.93 | 23.93 | 658 | +0.00(+0.02%) |
Sep 27, 2017 | 23.93 | 8 | -0.31(-1.26%) | |||
Sep 25, 2017 | 24.23 | 72 | -0.12(-0.49%) | |||
Sep 20, 2017 | 24.36 | 1 | -0.01(-0.06%) | |||
Sep 19, 2017 | 24.32 | 24.37 | 24.32 | 24.37 | 1,866 | -0.07(-0.29%) |
Sep 18, 2017 | 24.61 | 24.61 | 24.42 | 24.44 | 2,446 | -0.46(-1.84%) |
Sep 11, 2017 | 24.90 | 24.90 | 24.90 | 0 | +0.27(+1.09%) | |
Sep 08, 2017 | 24.58 | 24.63 | 24.58 | 24.63 | 638 | +0.08(+0.31%) |
Sep 07, 2017 | 24.55 | 24.56 | 24.55 | 24.55 | 1,361 | +0.17(+0.71%) |
Sep 06, 2017 | 24.42 | 24.42 | 24.38 | 24.38 | 1,748 | -0.07(-0.28%) |
Sep 05, 2017 | 24.47 | 24.47 | 24.45 | 24.45 | 4,844 | -0.02(-0.07%) |
Sep 01, 2017 | 24.47 | 24.47 | 24.44 | 24.47 | 1,763 | -0.12(-0.50%) |
Aug 24, 2017 | 24.59 | 47 | +0.21(+0.85%) | |||
Aug 21, 2017 | 24.38 | 1 | -0.03(-0.14%) | |||
Aug 18, 2017 | 24.42 | 24.42 | 24.42 | 24.42 | 512 | +0.41(+1.71%) |
Aug 11, 2017 | 24.01 | 24.01 | 24.01 | 0 | -0.12(-0.49%) | |
Aug 09, 2017 | 24.12 | 19 | -0.10(-0.42%) | |||
Aug 08, 2017 | 24.23 | 24.23 | 24.23 | 24.23 | 174 | +0.20(+0.82%) |
Aug 04, 2017 | 24.03 | 112 | +0.04(+0.19%) | |||
Aug 02, 2017 | 23.98 | 23.98 | 23.98 | 0 | -0.07(-0.29%) | |
Aug 01, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 485 | +0.44(+1.86%) |
Jul 25, 2017 | 23.61 | 3 | -0.05(-0.22%) | |||
Jul 20, 2017 | 23.67 | 23.67 | 23.67 | 0 | +0.37(+1.60%) | |
Jul 17, 2017 | 23.29 | 23.29 | 23.29 | 0 | +0.05(+0.21%) | |
Jul 13, 2017 | 23.24 | 15 | +0.24(+1.05%) | |||
Jul 11, 2017 | 23.00 | 4 | -0.13(-0.56%) | |||
Jul 10, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 154 | +0.10(+0.45%) |
Jul 06, 2017 | 23.03 | 23.03 | 23.03 | 0 | -0.20(-0.85%) | |
Jul 03, 2017 | 23.23 | 30 | -0.16(-0.66%) | |||
Jun 29, 2017 | 23.38 | 2 | -0.32(-1.34%) | |||
Jun 27, 2017 | 23.70 | 2 | -0.30(-1.26%) | |||
Jun 26, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 8,359 | -0.07(-0.31%) |
Jun 20, 2017 | 24.08 | 4 | +0.00(+0.01%) | |||
Jun 19, 2017 | 24.08 | 24.08 | 24.07 | 24.07 | 4,220 | +0.02(+0.06%) |
Jun 15, 2017 | 24.06 | 24.06 | 24.06 | 0 | +0.34(+1.45%) | |
Jun 13, 2017 | 23.71 | 63 | +0.04(+0.18%) | |||
Jun 12, 2017 | 23.67 | 23.67 | 23.67 | 23.67 | 352 | +0.00(+0.02%) |
Jun 09, 2017 | 23.67 | 23.67 | 23.67 | 23.67 | 4,281 | -0.01(-0.03%) |
Jun 08, 2017 | 23.67 | 23.67 | 23.67 | 23.67 | 443 | -0.13(-0.54%) |
Jun 07, 2017 | 23.80 | 23.80 | 23.80 | 23.80 | 2,377 | -0.28(-1.17%) |
Jun 02, 2017 | 24.08 | 3 | +0.97(+4.19%) | |||
May 19, 2017 | 23.12 | 5 | +0.15(+0.67%) | |||
May 12, 2017 | 22.96 | 52 | +0.15(+0.67%) | |||
May 11, 2017 | 22.81 | 22.81 | 22.81 | 22.81 | 3,646 | +0.09(+0.41%) |
May 10, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 310 | -0.07(-0.30%) |
May 09, 2017 | 22.88 | 22.95 | 22.78 | 22.78 | 1,150 | -0.27(-1.18%) |
May 05, 2017 | 23.06 | 169 | +0.12(+0.54%) |