Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2018 | 24.42 | 24.42 | 24.42 | 0 | -0.08(-0.33%) | |
Apr 25, 2018 | 24.49 | 24.50 | 24.49 | 24.50 | 600 | +0.24(+0.99%) |
Apr 19, 2018 | 24.26 | 24.26 | 24.26 | 0 | +0.26(+1.08%) | |
Apr 17, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.08(+0.33%) | |
Apr 11, 2018 | 23.92 | 23.92 | 23.92 | 0 | -0.08(-0.33%) | |
Apr 06, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.20(-0.83%) | |
Apr 05, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.05(-0.21%) |
Apr 04, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.25(-1.02%) |
Apr 03, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.00(+0.00%) |
Apr 02, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | -0.25(-1.01%) |
Mar 28, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.10(-0.40%) | |
Mar 27, 2018 | 24.85 | 24.85 | 24.85 | 0 | -0.05(-0.20%) | |
Mar 26, 2018 | 25.24 | 25.24 | 24.90 | 24.90 | 220 | +0.10(+0.40%) |
Mar 23, 2018 | 24.91 | 24.91 | 24.56 | 24.80 | 900 | -0.43(-1.70%) |
Mar 21, 2018 | 25.23 | 25.23 | 25.23 | 0 | -0.07(-0.28%) | |
Mar 16, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.10(-0.39%) | |
Mar 15, 2018 | 25.05 | 25.40 | 25.05 | 25.40 | 1,400 | +0.50(+2.01%) |
Mar 14, 2018 | 25.00 | 25.00 | 24.90 | 24.90 | 400 | -0.35(-1.39%) |
Mar 12, 2018 | 25.25 | 25.25 | 25.25 | 0 | -0.14(-0.55%) | |
Mar 09, 2018 | 25.39 | 25.39 | 25.39 | 25.39 | 100 | +0.39(+1.56%) |
Mar 07, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.80(-3.10%) | |
Mar 05, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.55(+2.18%) | |
Feb 26, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.05(+0.20%) | |
Feb 23, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 | +0.70(+2.86%) |
Feb 20, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.20(-0.81%) | |
Feb 15, 2018 | 24.70 | 24.70 | 24.70 | 0 | -0.10(-0.40%) | |
Feb 14, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | -0.05(-0.20%) |
Feb 13, 2018 | 24.92 | 24.92 | 24.85 | 24.85 | 500 | +0.05(+0.20%) |
Feb 09, 2018 | 24.80 | 24.80 | 24.80 | 0 | -0.20(-0.80%) | |
Feb 07, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Feb 06, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 165 | -0.50(-1.96%) |
Feb 02, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.55(-2.11%) | |
Feb 01, 2018 | 26.05 | 26.05 | 26.05 | 26.05 | 100 | -0.20(-0.76%) |
Jan 31, 2018 | 26.50 | 26.50 | 26.25 | 26.25 | 400 | +0.01(+0.04%) |
Jan 30, 2018 | 26.24 | 26.24 | 26.24 | 26.24 | 180 | -0.21(-0.79%) |
Jan 29, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 250 | +0.05(+0.19%) |
Jan 26, 2018 | 26.53 | 26.53 | 26.40 | 26.40 | 300 | -0.35(-1.31%) |
Jan 24, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) | |
Jan 23, 2018 | 27.00 | 27.00 | 26.75 | 26.75 | 400 | +0.00(+0.00%) |
Jan 22, 2018 | 26.75 | 26.90 | 26.75 | 26.75 | 10,250 | -0.25(-0.93%) |
Jan 19, 2018 | 26.95 | 27.00 | 26.95 | 27.00 | 610 | +0.25(+0.93%) |
Jan 17, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.25(+0.94%) | |
Jan 15, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
Jan 10, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 1,600 | +0.00(+0.00%) |
Jan 09, 2018 | 26.50 | 26.50 | 26.40 | 26.50 | 4,500 | +0.30(+1.15%) |
Jan 08, 2018 | 26.20 | 26.20 | 26.20 | 26.20 | 292 | +0.10(+0.38%) |
Jan 04, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.10(+0.38%) | |
Jan 03, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 110 | -0.02(-0.08%) |
Jan 02, 2018 | 26.02 | 26.02 | 26.02 | 26.02 | 800 | -0.78(-2.91%) |
Dec 29, 2017 | 26.80 | 26.80 | 26.80 | 0 | +0.15(+0.56%) | |
Dec 19, 2017 | 26.65 | 26.65 | 26.65 | 0 | +0.40(+1.52%) | |
Dec 18, 2017 | 25.79 | 26.25 | 25.77 | 26.25 | 700 | +0.75(+2.94%) |
Dec 14, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.70(+2.82%) | |
Dec 12, 2017 | 24.80 | 24.80 | 24.80 | 0 | +0.80(+3.33%) | |
Dec 11, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 125 | -0.50(-2.04%) |
Dec 08, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.00(+0.00%) |
Dec 07, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 150 | +0.50(+2.08%) |
Dec 04, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.59(+2.52%) | |
Dec 01, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 200 | -0.24(-1.01%) |
Nov 30, 2017 | 23.80 | 23.80 | 23.65 | 23.65 | 200 | -0.19(-0.80%) |
Nov 29, 2017 | 23.90 | 23.90 | 23.84 | 23.84 | 1,050 | -0.17(-0.71%) |
Nov 28, 2017 | 24.01 | 24.01 | 24.01 | 24.01 | 100 | +0.01(+0.04%) |
Nov 24, 2017 | 24.00 | 24.00 | 24.00 | 6 | +0.00(+0.00%) | |
Nov 23, 2017 | 24.00 | 24.05 | 24.00 | 24.00 | 1,600 | -0.45(-1.84%) |
Nov 21, 2017 | 24.45 | 24.45 | 24.45 | 0 | +0.45(+1.87%) | |
Nov 20, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 400 | -0.30(-1.23%) |
Nov 15, 2017 | 24.30 | 24.30 | 24.30 | 0 | +0.30(+1.25%) | |
Nov 14, 2017 | 24.10 | 24.10 | 24.00 | 24.00 | 239 | -0.40(-1.64%) |
Nov 13, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | +0.00(+0.00%) |
Nov 10, 2017 | 24.65 | 24.65 | 24.26 | 24.40 | 1,180 | -0.86(-3.40%) |
Nov 07, 2017 | 25.26 | 25.26 | 25.26 | 0 | -0.24(-0.94%) | |
Nov 01, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
Oct 31, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 2,300 | +0.75(+3.03%) |
Oct 23, 2017 | 24.75 | 24.75 | 24.75 | 0 | +0.45(+1.85%) | |
Oct 20, 2017 | 24.33 | 24.33 | 24.30 | 24.30 | 600 | -0.20(-0.82%) |
Oct 19, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.24(+0.99%) |
Oct 17, 2017 | 24.26 | 24.26 | 24.26 | 0 | +0.00(+0.00%) | |
Oct 16, 2017 | 24.26 | 24.26 | 24.26 | 24.26 | 200 | -0.35(-1.42%) |
Oct 12, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.27(-1.09%) | |
Oct 11, 2017 | 24.80 | 24.88 | 24.80 | 24.88 | 500 | +0.47(+1.93%) |
Oct 06, 2017 | 24.41 | 24.41 | 24.41 | 0 | -0.09(-0.37%) | |
Oct 04, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Oct 02, 2017 | 24.50 | 24.50 | 24.50 | 0 | -0.15(-0.61%) | |
Sep 21, 2017 | 24.65 | 24.65 | 24.65 | 0 | +0.15(+0.61%) | |
Sep 20, 2017 | 24.76 | 24.76 | 24.50 | 24.50 | 1,300 | -0.50(-2.00%) |
Sep 18, 2017 | 25.00 | 25.00 | 25.00 | 0 | +1.00(+4.17%) | |
Sep 07, 2017 | 24.00 | 24.00 | 24.00 | 0 | -0.20(-0.83%) | |
Sep 05, 2017 | 24.20 | 24.20 | 24.20 | 0 | -0.80(-3.20%) | |
Aug 31, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.15(-0.60%) | |
Aug 30, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | -0.35(-1.37%) |
Aug 25, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
Aug 23, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.50(+2.00%) | |
Aug 18, 2017 | 25.00 | 25.00 | 25.00 | 0 | -1.00(-3.85%) | |
Aug 17, 2017 | 26.25 | 26.25 | 26.00 | 26.00 | 200 | -0.40(-1.52%) |
Aug 16, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | -0.20(-0.75%) |
Aug 14, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) | |
Aug 10, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.10(+0.38%) | |
Aug 03, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
Aug 02, 2017 | 26.50 | 26.50 | 26.50 | 26.50 | 180 | -0.35(-1.30%) |
Aug 01, 2017 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | -0.15(-0.56%) |
Jul 31, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -0.01(-0.04%) |
Jul 19, 2017 | 27.01 | 27.01 | 27.01 | 0 | +0.76(+2.90%) | |
Jul 05, 2017 | 26.25 | 26.25 | 26.25 | 50 | -0.25(-0.94%) | |
Jul 04, 2017 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.60(+2.32%) |
Jul 03, 2017 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 25.90 | 25.90 | 25.90 | 0 | -0.10(-0.38%) | |
Jun 26, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.65(+2.56%) | |
Jun 22, 2017 | 25.35 | 25.35 | 25.35 | 45 | -1.35(-5.06%) | |
Jun 20, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) | |
Jun 19, 2017 | 26.72 | 26.72 | 26.70 | 26.70 | 200 | -0.55(-2.02%) |
Jun 16, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | -0.55(-1.98%) |
Jun 09, 2017 | 27.80 | 27.80 | 27.80 | 0 | -0.20(-0.71%) | |
Jun 07, 2017 | 28.00 | 28.00 | 28.00 | 0 | +0.50(+1.82%) | |
Jun 06, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 210 | -0.05(-0.18%) |
Jun 05, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 400 | +0.00(+0.00%) |
Jun 02, 2017 | 27.39 | 27.55 | 27.36 | 27.55 | 600 | +0.55(+2.04%) |
May 30, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.75(-2.70%) | |
May 29, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 180 | +0.25(+0.91%) |
May 26, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.11(-0.40%) |
May 25, 2017 | 27.63 | 27.64 | 27.61 | 27.61 | 300 | -0.39(-1.39%) |
May 24, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -1.50(-5.08%) |
May 23, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +1.77(+6.38%) |
May 17, 2017 | 27.73 | 27.73 | 27.73 | 0 | -0.67(-2.36%) | |
May 16, 2017 | 28.86 | 28.86 | 28.40 | 28.40 | 471 | +0.38(+1.36%) |
May 15, 2017 | 28.00 | 28.02 | 28.00 | 28.02 | 200 | +0.00(+0.00%) |
May 10, 2017 | 28.02 | 28.02 | 28.02 | 0 | +0.02(+0.07%) | |
May 09, 2017 | 27.52 | 28.00 | 27.52 | 28.00 | 75,266 | +0.25(+0.90%) |
May 05, 2017 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
May 04, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 900 | +0.75(+2.78%) |
May 03, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | -0.10(-0.37%) |