Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.05 | 23.05 | 22.91 | 22.91 | 665 | -0.01(-0.04%) |
Apr 26, 2018 | 22.92 | 22.92 | 22.92 | 58 | +0.10(+0.44%) | |
Apr 23, 2018 | 22.82 | 22.82 | 22.82 | 22 | -0.28(-1.21%) | |
Apr 19, 2018 | 23.10 | 23.10 | 23.10 | 23 | -0.73(-3.05%) | |
Apr 18, 2018 | 23.83 | 23.83 | 23.83 | 23.83 | 292 | +0.31(+1.32%) |
Apr 13, 2018 | 23.52 | 23.52 | 23.52 | 22 | -0.01(-0.05%) | |
Apr 12, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 333 | -0.02(-0.10%) |
Apr 10, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.11(-0.46%) | |
Apr 09, 2018 | 23.51 | 23.66 | 23.39 | 23.66 | 4,448 | +0.20(+0.85%) |
Apr 06, 2018 | 23.73 | 23.73 | 23.46 | 23.46 | 2,021 | -0.20(-0.84%) |
Apr 05, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 710 | -0.01(-0.04%) |
Apr 04, 2018 | 23.69 | 23.69 | 23.67 | 23.67 | 534 | +0.70(+3.06%) |
Apr 02, 2018 | 22.97 | 22.97 | 22.97 | 19 | -0.58(-2.47%) | |
Mar 29, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.15(+0.64%) | |
Mar 28, 2018 | 23.35 | 23.40 | 23.35 | 23.40 | 1,223 | +0.50(+2.17%) |
Mar 23, 2018 | 22.91 | 22.91 | 22.91 | 0 | -0.14(-0.59%) | |
Mar 22, 2018 | 23.23 | 23.32 | 23.04 | 23.04 | 2,713 | -0.23(-1.01%) |
Mar 21, 2018 | 23.32 | 23.33 | 23.18 | 23.28 | 1,547 | -0.34(-1.45%) |
Mar 20, 2018 | 23.62 | 23.62 | 23.62 | 23.62 | 185 | +0.00(+0.00%) |
Mar 19, 2018 | 23.85 | 23.85 | 23.61 | 23.62 | 12,637 | -0.41(-1.69%) |
Mar 14, 2018 | 24.02 | 24.02 | 24.02 | 3 | -0.19(-0.78%) | |
Mar 13, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 300 | -0.05(-0.22%) |
Mar 12, 2018 | 24.37 | 24.37 | 24.26 | 24.27 | 4,438 | +0.02(+0.07%) |
Mar 09, 2018 | 24.13 | 24.25 | 24.13 | 24.25 | 2,340 | +0.16(+0.67%) |
Mar 08, 2018 | 24.27 | 24.27 | 24.07 | 24.09 | 549 | -0.01(-0.04%) |
Mar 06, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 138 | -0.13(-0.52%) |
Mar 05, 2018 | 24.22 | 24.22 | 24.22 | 24.22 | 415 | +0.31(+1.28%) |
Mar 02, 2018 | 23.72 | 23.92 | 23.00 | 23.92 | 134,230 | +0.13(+0.56%) |
Mar 01, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 434 | -0.15(-0.63%) |
Feb 22, 2018 | 23.93 | 23.93 | 23.93 | 1 | -0.07(-0.30%) | |
Feb 21, 2018 | 24.11 | 24.18 | 24.01 | 24.01 | 6,603 | +0.26(+1.08%) |
Feb 09, 2018 | 23.75 | 23.75 | 23.75 | 3 | -0.19(-0.79%) | |
Feb 08, 2018 | 24.10 | 24.10 | 23.94 | 23.94 | 226 | -0.65(-2.64%) |
Feb 07, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 284 | +0.54(+2.25%) |
Feb 06, 2018 | 23.54 | 24.05 | 23.54 | 24.05 | 1,786 | -0.19(-0.80%) |
Feb 05, 2018 | 24.72 | 24.72 | 24.24 | 24.24 | 1,219 | -0.71(-2.86%) |
Feb 02, 2018 | 25.19 | 25.19 | 24.95 | 24.95 | 2,464 | -0.50(-1.97%) |
Feb 01, 2018 | 25.54 | 25.66 | 25.40 | 25.45 | 91,909 | -0.10(-0.41%) |
Jan 31, 2018 | 25.66 | 25.66 | 25.56 | 25.56 | 270 | -0.18(-0.68%) |
Jan 30, 2018 | 25.89 | 25.69 | 25.73 | 1,160 | -0.16(-0.60%) | |
Jan 29, 2018 | 25.98 | 25.98 | 25.89 | 25.89 | 558 | +0.20(+0.79%) |
Jan 25, 2018 | 25.69 | 25.69 | 25.69 | 84 | +0.03(+0.11%) | |
Jan 23, 2018 | 25.66 | 25.66 | 25.66 | 28 | +0.54(+2.15%) | |
Jan 18, 2018 | 25.12 | 25.12 | 25.12 | 34 | -0.17(-0.68%) | |
Jan 17, 2018 | 25.19 | 25.32 | 25.19 | 25.29 | 23,557 | +0.28(+1.12%) |
Jan 16, 2018 | 25.00 | 25.05 | 24.97 | 25.01 | 31,598 | +0.06(+0.25%) |
Jan 12, 2018 | 24.94 | 24.94 | 24.94 | 0 | +0.08(+0.32%) | |
Jan 11, 2018 | 24.86 | 24.86 | 24.86 | 24.86 | 278 | -0.06(-0.24%) |
Jan 10, 2018 | 24.98 | 24.98 | 24.89 | 24.92 | 750 | -0.16(-0.62%) |
Jan 09, 2018 | 25.15 | 25.15 | 25.08 | 25.08 | 1,934 | -0.06(-0.23%) |
Jan 08, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 388 | +0.08(+0.30%) |
Jan 05, 2018 | 25.16 | 25.16 | 25.06 | 25.06 | 377 | +0.15(+0.62%) |
Jan 04, 2018 | 24.88 | 24.93 | 24.88 | 24.91 | 5,388 | +0.07(+0.27%) |
Jan 03, 2018 | 24.87 | 24.87 | 24.84 | 24.84 | 1,727 | -0.18(-0.73%) |
Dec 29, 2017 | 25.03 | 25.03 | 25.03 | 62 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.03 | 25.03 | 24.96 | 25.01 | 425 | -0.01(-0.04%) |
Dec 27, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 923 | +0.00(+0.01%) |
Dec 26, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 187 | +0.11(+0.44%) |
Dec 20, 2017 | 24.91 | 24.91 | 24.91 | 33 | -0.10(-0.39%) | |
Dec 19, 2017 | 25.01 | 25.01 | 25.01 | 25.01 | 169 | +0.06(+0.25%) |
Dec 18, 2017 | 24.98 | 24.99 | 24.94 | 24.94 | 1,785 | +0.09(+0.34%) |
Dec 15, 2017 | 24.82 | 24.86 | 24.82 | 24.86 | 1,607 | +0.23(+0.95%) |
Dec 14, 2017 | 24.63 | 24.63 | 24.63 | 24.63 | 595 | +0.01(+0.04%) |
Dec 13, 2017 | 24.71 | 24.71 | 24.62 | 24.62 | 1,061 | -0.06(-0.26%) |
Dec 12, 2017 | 24.72 | 24.72 | 24.65 | 24.68 | 31,184 | +0.06(+0.24%) |
Dec 11, 2017 | 24.62 | 24.62 | 24.62 | 24.62 | 316 | +0.00(+0.00%) |
Dec 08, 2017 | 24.65 | 24.65 | 24.62 | 24.62 | 2,355 | -0.02(-0.10%) |
Dec 07, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 236 | -0.09(-0.37%) |
Dec 06, 2017 | 24.75 | 24.85 | 24.73 | 24.74 | 259,909 | +0.08(+0.33%) |
Dec 05, 2017 | 24.66 | 24.66 | 24.66 | 24.66 | 432 | +0.01(+0.04%) |
Dec 04, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 808 | +0.32(+1.33%) |
Dec 01, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 195 | -0.04(-0.14%) |
Nov 30, 2017 | 24.36 | 24.36 | 24.36 | 24.36 | 160 | +0.19(+0.77%) |
Nov 29, 2017 | 24.20 | 24.23 | 24.17 | 24.17 | 532 | +0.48(+2.01%) |
Nov 24, 2017 | 23.70 | 23.70 | 23.70 | 39 | +0.02(+0.08%) | |
Nov 22, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 358 | -0.03(-0.14%) |
Nov 20, 2017 | 23.71 | 23.71 | 23.71 | 0 | +0.96(+4.23%) | |
Nov 06, 2017 | 22.75 | 22.75 | 22.75 | 357 | -0.15(-0.67%) | |
Nov 02, 2017 | 22.90 | 22.90 | 22.90 | 61 | -0.09(-0.39%) | |
Oct 31, 2017 | 22.99 | 22.99 | 22.99 | 0 | +0.09(+0.39%) | |
Oct 27, 2017 | 22.90 | 22.90 | 22.90 | 6 | -0.24(-1.05%) | |
Oct 26, 2017 | 23.18 | 23.18 | 23.14 | 23.14 | 403 | +0.23(+1.02%) |
Oct 25, 2017 | 22.95 | 22.98 | 22.91 | 22.91 | 1,061 | -0.32(-1.37%) |
Oct 23, 2017 | 23.23 | 23.23 | 23.23 | 6 | +0.00(+0.02%) | |
Oct 20, 2017 | 23.62 | 23.62 | 23.22 | 23.22 | 690 | -0.13(-0.54%) |
Oct 18, 2017 | 23.35 | 23.35 | 23.35 | 1 | -0.09(-0.38%) | |
Oct 16, 2017 | 23.44 | 23.44 | 23.44 | 0 | +0.08(+0.35%) | |
Oct 12, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.03(+0.13%) | |
Oct 11, 2017 | 23.37 | 23.37 | 23.33 | 23.33 | 258 | +0.13(+0.58%) |
Oct 10, 2017 | 23.19 | 23.20 | 23.19 | 23.19 | 1,162 | -0.09(-0.40%) |
Oct 05, 2017 | 23.29 | 23.29 | 23.29 | 16 | +0.12(+0.50%) | |
Oct 04, 2017 | 23.17 | 23.17 | 23.17 | 23.17 | 624 | +0.07(+0.31%) |
Oct 03, 2017 | 23.07 | 23.10 | 23.07 | 23.10 | 44,109 | +0.06(+0.27%) |
Sep 27, 2017 | 23.04 | 3 | -0.09(-0.39%) | |||
Sep 25, 2017 | 23.12 | 23.12 | 23.12 | 0 | +0.05(+0.23%) | |
Sep 22, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 294 | -0.14(-0.59%) |
Sep 21, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 169 | -0.11(-0.45%) |
Sep 20, 2017 | 23.47 | 23.53 | 23.31 | 23.31 | 1,108 | -0.24(-1.02%) |
Sep 19, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 130 | -0.11(-0.47%) |
Sep 18, 2017 | 23.68 | 23.68 | 23.66 | 23.66 | 446 | +0.03(+0.12%) |
Sep 15, 2017 | 23.64 | 23.64 | 23.64 | 23.64 | 449 | +0.15(+0.65%) |
Sep 14, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 237 | -0.18(-0.75%) |
Sep 13, 2017 | 23.66 | 23.66 | 23.66 | 23.66 | 423 | +0.10(+0.42%) |
Sep 12, 2017 | 23.57 | 23.57 | 23.56 | 23.56 | 2,352 | +0.01(+0.04%) |
Sep 11, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 852 | +0.09(+0.38%) |
Sep 06, 2017 | 23.47 | 83 | +0.20(+0.85%) | |||
Aug 31, 2017 | 23.27 | 23.27 | 23.27 | 0 | +0.06(+0.27%) | |
Aug 30, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 331 | -0.10(-0.42%) |
Aug 25, 2017 | 23.30 | 1 | -0.08(-0.33%) | |||
Aug 24, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 340 | -0.16(-0.66%) |
Aug 23, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 425 | -0.18(-0.76%) |
Aug 22, 2017 | 23.72 | 23.72 | 23.72 | 23.72 | 398 | +0.15(+0.62%) |
Aug 17, 2017 | 23.57 | 23.57 | 23.57 | 0 | -0.05(-0.23%) | |
Aug 16, 2017 | 23.71 | 23.71 | 23.62 | 23.62 | 1,075 | -0.02(-0.08%) |
Aug 15, 2017 | 23.65 | 23.65 | 23.64 | 23.64 | 577 | +0.12(+0.52%) |
Aug 10, 2017 | 23.52 | 23.52 | 23.52 | 0 | -0.08(-0.34%) | |
Aug 07, 2017 | 23.60 | 23.60 | 23.60 | 0 | +0.10(+0.42%) | |
Aug 04, 2017 | 23.46 | 23.50 | 23.46 | 23.50 | 669 | -0.13(-0.53%) |
Aug 03, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 1,037 | -0.01(-0.06%) |
Aug 01, 2017 | 23.64 | 23.64 | 23.64 | 0 | +0.06(+0.25%) | |
Jul 31, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 278 | -0.07(-0.30%) |
Jul 25, 2017 | 23.65 | 76 | +0.17(+0.73%) | |||
Jul 24, 2017 | 23.53 | 23.53 | 23.48 | 23.48 | 265 | +0.13(+0.54%) |
Jul 21, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 119 | -0.01(-0.05%) |
Jul 20, 2017 | 23.39 | 23.39 | 23.37 | 23.37 | 1,201 | +0.07(+0.28%) |
Jul 18, 2017 | 23.30 | 10 | +0.01(+0.04%) | |||
Jul 17, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 126 | +0.01(+0.04%) |
Jul 14, 2017 | 23.21 | 23.29 | 23.21 | 23.29 | 573 | +0.32(+1.40%) |
Jul 11, 2017 | 22.96 | 13 | -0.21(-0.89%) | |||
Jul 07, 2017 | 23.17 | 46 | -0.04(-0.19%) | |||
Jul 06, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 186 | -0.04(-0.15%) |
Jul 05, 2017 | 23.33 | 23.33 | 23.25 | 23.25 | 1,085 | -0.23(-0.99%) |
Jul 03, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 5 | +0.00(+0.00%) |
Jun 29, 2017 | 23.48 | 5 | -0.14(-0.61%) | |||
Jun 27, 2017 | 23.63 | 23.63 | 23.63 | 0 | +0.01(+0.04%) | |
Jun 26, 2017 | 23.59 | 23.62 | 23.59 | 23.62 | 1,806 | -0.12(-0.49%) |
Jun 21, 2017 | 23.73 | 9 | -0.13(-0.55%) | |||
Jun 20, 2017 | 23.86 | 23.86 | 23.86 | 23.86 | 382 | -0.01(-0.03%) |
Jun 19, 2017 | 23.83 | 23.87 | 23.81 | 23.87 | 2,253 | +0.14(+0.60%) |
Jun 16, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 1,074 | -0.43(-1.77%) |
Jun 14, 2017 | 24.16 | 48 | +0.09(+0.37%) | |||
Jun 13, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 604 | -0.17(-0.70%) |
Jun 06, 2017 | 24.24 | 10 | +0.00(+0.00%) | |||
Jun 02, 2017 | 24.24 | 24.24 | 24.24 | 0 | +0.15(+0.61%) | |
Jun 01, 2017 | 24.05 | 24.09 | 24.05 | 24.09 | 1,044 | +0.74(+3.17%) |
May 09, 2017 | 23.35 | 5 | -0.11(-0.45%) | |||
May 05, 2017 | 23.46 | 1 | -0.04(-0.15%) |