Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2018 | 29.65 | 29.65 | 29.65 | 0 | +0.60(+2.07%) | |
Apr 12, 2018 | 29.05 | 29.05 | 29.05 | 66 | +0.88(+3.14%) | |
Apr 09, 2018 | 28.17 | 28.17 | 28.17 | 0 | +0.39(+1.42%) | |
Apr 05, 2018 | 27.77 | 27.77 | 27.77 | 0 | +0.93(+3.48%) | |
Apr 04, 2018 | 26.84 | 26.84 | 26.84 | 26.84 | 127 | -0.48(-1.77%) |
Apr 03, 2018 | 27.32 | 27.32 | 27.32 | 27.32 | 327 | +0.07(+0.27%) |
Mar 29, 2018 | 27.25 | 27.25 | 27.25 | 8 | +0.10(+0.37%) | |
Mar 28, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 910 | -0.46(-1.67%) |
Mar 27, 2018 | 27.61 | 27.61 | 27.61 | 27.61 | 840 | +0.59(+2.17%) |
Mar 23, 2018 | 27.02 | 27.02 | 27.02 | 90 | -0.58(-2.08%) | |
Mar 21, 2018 | 27.60 | 27.60 | 27.60 | 0 | -0.40(-1.43%) | |
Mar 16, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.11(+0.39%) | |
Mar 15, 2018 | 27.90 | 27.90 | 27.89 | 27.89 | 1,469 | +0.19(+0.69%) |
Mar 12, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.05(+0.18%) | |
Mar 09, 2018 | 27.65 | 27.65 | 27.65 | 27.65 | 761 | -1.14(-3.96%) |
Feb 26, 2018 | 28.79 | 28.79 | 28.79 | 79 | -0.51(-1.74%) | |
Feb 21, 2018 | 29.30 | 29.30 | 29.30 | 0 | +0.50(+1.74%) | |
Feb 20, 2018 | 28.89 | 29.15 | 28.80 | 28.80 | 2,313 | +0.64(+2.29%) |
Feb 14, 2018 | 28.16 | 28.16 | 28.16 | 0 | +1.55(+5.81%) | |
Feb 09, 2018 | 26.61 | 26.61 | 26.61 | 0 | -0.84(-3.06%) | |
Feb 08, 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 166 | -1.05(-3.68%) |
Feb 07, 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 105 | -0.15(-0.52%) |
Feb 06, 2018 | 28.65 | 28.65 | 28.65 | 28.65 | 350 | +0.40(+1.42%) |
Feb 05, 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 323 | -0.35(-1.22%) |
Feb 02, 2018 | 28.77 | 28.80 | 28.60 | 28.60 | 400 | -1.10(-3.70%) |
Feb 01, 2018 | 29.70 | 29.70 | 29.70 | 29.70 | 445 | -0.25(-0.83%) |
Jan 31, 2018 | 29.95 | 29.95 | 29.95 | 29.95 | 276 | +0.18(+0.59%) |
Jan 30, 2018 | 29.50 | 29.77 | 29.50 | 29.77 | 1,484 | +0.01(+0.05%) |
Jan 29, 2018 | 30.30 | 30.30 | 29.76 | 29.76 | 3,517 | -0.54(-1.78%) |
Jan 26, 2018 | 30.26 | 30.30 | 30.26 | 30.30 | 631 | +0.80(+2.71%) |
Jan 22, 2018 | 29.50 | 29.50 | 29.50 | 0 | -0.15(-0.51%) | |
Jan 18, 2018 | 29.65 | 29.65 | 29.65 | 329 | -0.40(-1.33%) | |
Jan 17, 2018 | 29.65 | 30.05 | 29.65 | 30.05 | 515 | +1.37(+4.78%) |
Jan 12, 2018 | 28.68 | 28.68 | 28.68 | 110 | +0.63(+2.25%) | |
Jan 11, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 1,002 | +0.55(+2.00%) |
Jan 08, 2018 | 27.50 | 27.50 | 27.50 | 3 | +0.74(+2.75%) | |
Jan 02, 2018 | 26.76 | 26.76 | 26.76 | 13 | +0.46(+1.76%) | |
Dec 22, 2017 | 26.30 | 26.30 | 26.30 | 0 | -0.24(-0.90%) | |
Dec 21, 2017 | 26.54 | 26.54 | 26.54 | 26.54 | 500 | +0.34(+1.30%) |
Dec 20, 2017 | 26.38 | 26.38 | 26.20 | 26.20 | 462 | -0.22(-0.84%) |
Dec 19, 2017 | 26.42 | 26.42 | 26.42 | 26.42 | 419 | +0.42(+1.62%) |
Dec 14, 2017 | 26.00 | 26.00 | 26.00 | 25 | -0.12(-0.48%) | |
Dec 13, 2017 | 26.40 | 26.40 | 25.90 | 26.12 | 1,174 | -1.52(-5.52%) |
Dec 12, 2017 | 27.27 | 27.65 | 27.27 | 27.65 | 175,527 | +1.00(+3.75%) |
Dec 11, 2017 | 26.65 | 26.65 | 26.65 | 26.65 | 400 | -0.07(-0.27%) |
Dec 07, 2017 | 26.72 | 26.72 | 26.72 | 50 | +0.58(+2.23%) | |
Dec 01, 2017 | 26.14 | 26.14 | 26.14 | 0 | +0.73(+2.87%) | |
Nov 17, 2017 | 25.41 | 25.41 | 25.41 | 0 | +0.27(+1.07%) | |
Nov 16, 2017 | 25.14 | 25.14 | 25.14 | 25.14 | 100 | -0.26(-1.02%) |
Nov 10, 2017 | 25.40 | 25.40 | 25.40 | 65 | -0.10(-0.39%) | |
Nov 09, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 1,925 | -0.05(-0.20%) |
Nov 02, 2017 | 25.55 | 25.55 | 25.55 | 769 | -0.52(-1.98%) | |
Nov 01, 2017 | 26.07 | 26.07 | 26.07 | 26.07 | 383 | +0.16(+0.61%) |
Oct 31, 2017 | 25.80 | 25.91 | 25.80 | 25.91 | 6,300 | +0.04(+0.15%) |
Oct 26, 2017 | 25.87 | 25.87 | 25.87 | 25 | +0.11(+0.42%) | |
Oct 25, 2017 | 25.69 | 25.76 | 25.69 | 25.76 | 3,733 | +0.78(+3.12%) |
Oct 19, 2017 | 24.98 | 24.98 | 24.98 | 24 | +0.44(+1.79%) | |
Oct 18, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 178 | +0.00(+0.00%) |
Oct 16, 2017 | 24.54 | 24.54 | 24.54 | 391 | -0.16(-0.65%) | |
Oct 11, 2017 | 24.70 | 24.70 | 24.70 | 0 | +0.30(+1.23%) | |
Oct 09, 2017 | 24.40 | 24.40 | 24.40 | 3 | +0.15(+0.62%) | |
Oct 06, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 123 | -0.50(-2.02%) |
Oct 03, 2017 | 24.75 | 24.75 | 24.75 | 75 | +0.96(+4.06%) | |
Oct 02, 2017 | 23.79 | 23.79 | 23.79 | 23.79 | 272 | -0.21(-0.90%) |
Sep 29, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 154 | +0.20(+0.84%) |
Sep 27, 2017 | 23.80 | 23.80 | 23.80 | 72 | +0.03(+0.11%) | |
Sep 25, 2017 | 23.77 | 23.77 | 23.77 | 40,537 | -0.53(-2.16%) | |
Sep 22, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 211 | -0.05(-0.19%) |
Sep 21, 2017 | 24.35 | 24.35 | 24.35 | 24.35 | 463 | +0.25(+1.02%) |
Sep 20, 2017 | 24.10 | 24.10 | 24.10 | 24.10 | 436 | +0.08(+0.33%) |
Sep 19, 2017 | 24.00 | 24.02 | 24.00 | 24.02 | 732 | +0.42(+1.78%) |
Sep 18, 2017 | 23.85 | 23.85 | 23.60 | 23.60 | 4,249 | +0.16(+0.68%) |
Sep 14, 2017 | 23.44 | 23.44 | 23.44 | 0 | +0.38(+1.65%) | |
Sep 13, 2017 | 23.54 | 23.59 | 23.06 | 23.06 | 22,155 | +0.71(+3.18%) |
Sep 11, 2017 | 22.35 | 22.35 | 22.35 | 19 | +0.05(+0.22%) | |
Sep 08, 2017 | 22.30 | 22.30 | 22.30 | 22.30 | 400 | +0.27(+1.23%) |
Sep 07, 2017 | 21.99 | 22.03 | 21.99 | 22.03 | 2,460 | +0.69(+3.23%) |
Aug 31, 2017 | 21.34 | 21.34 | 21.34 | 117 | +0.64(+3.09%) | |
Aug 28, 2017 | 20.70 | 20.70 | 20.70 | 50 | +0.02(+0.10%) | |
Aug 25, 2017 | 20.51 | 20.68 | 20.51 | 20.68 | 1,200 | +0.44(+2.17%) |
Aug 23, 2017 | 20.24 | 20.24 | 20.24 | 16,246 | -0.28(-1.36%) | |
Aug 22, 2017 | 20.52 | 20.52 | 20.52 | 20.52 | 246 | -0.05(-0.24%) |
Aug 17, 2017 | 20.57 | 20.57 | 20.57 | 0 | -0.13(-0.63%) | |
Aug 14, 2017 | 20.70 | 20.70 | 20.70 | 0 | -0.61(-2.86%) | |
Aug 04, 2017 | 21.31 | 21.31 | 21.31 | 0 | -0.32(-1.48%) | |
Jul 26, 2017 | 21.63 | 21.63 | 21.63 | 78 | -0.09(-0.41%) | |
Jul 24, 2017 | 21.72 | 21.72 | 21.72 | 0 | +0.17(+0.79%) | |
Jul 17, 2017 | 21.55 | 21.55 | 21.55 | 0 | +1.46(+7.27%) | |
Jul 10, 2017 | 20.09 | 20.09 | 20.09 | 80 | -0.16(-0.79%) | |
Jul 06, 2017 | 20.25 | 20.25 | 20.25 | 0 | -0.60(-2.88%) | |
Jul 03, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 20.85 | 20.85 | 20.85 | 52 | +0.87(+4.35%) | |
Jun 27, 2017 | 19.98 | 19.98 | 19.98 | 0 | -0.52(-2.54%) | |
Jun 26, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 895 | +0.05(+0.24%) |
Jun 16, 2017 | 20.45 | 20.45 | 20.45 | 653 | -0.15(-0.73%) | |
Jun 15, 2017 | 20.60 | 20.60 | 20.60 | 20.60 | 226 | -0.40(-1.90%) |
Jun 12, 2017 | 21.00 | 21.00 | 21.00 | 218 | +0.23(+1.11%) | |
Jun 02, 2017 | 20.77 | 20.77 | 20.77 | 0 | +0.37(+1.81%) | |
May 24, 2017 | 20.40 | 20.40 | 20.40 | 0 | -0.05(-0.24%) | |
May 12, 2017 | 20.45 | 20.45 | 20.45 | 5 | -0.32(-1.54%) | |
May 11, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 80,976 | -0.16(-0.76%) |
May 10, 2017 | 20.93 | 20.93 | 20.93 | 20.93 | 111 | +0.09(+0.43%) |
May 08, 2017 | 20.84 | 20.84 | 20.84 | 0 | -0.10(-0.48%) |