Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2018 | 24.63 | 24.63 | 24.63 | 1 | +0.05(+0.19%) | |
May 15, 2018 | 24.58 | 24.58 | 24.58 | 2 | -0.08(-0.34%) | |
May 14, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 107 | +0.23(+0.95%) |
May 03, 2018 | 24.43 | 24.43 | 24.43 | 43 | +0.05(+0.19%) | |
May 01, 2018 | 24.39 | 24.39 | 24.39 | 8 | -0.10(-0.42%) | |
Apr 27, 2018 | 24.49 | 24.49 | 24.49 | 20 | +0.10(+0.42%) | |
Apr 24, 2018 | 24.39 | 24.39 | 24.39 | 104 | -0.06(-0.23%) | |
Apr 23, 2018 | 24.44 | 24.45 | 24.44 | 24.44 | 715 | +0.01(+0.04%) |
Apr 20, 2018 | 24.52 | 24.52 | 24.43 | 24.43 | 869 | -0.15(-0.60%) |
Apr 18, 2018 | 24.58 | 24.58 | 24.58 | 107 | +0.03(+0.11%) | |
Apr 17, 2018 | 24.52 | 24.55 | 24.52 | 24.55 | 2,923 | +0.06(+0.23%) |
Apr 16, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 10,201 | +0.00(+0.00%) |
Apr 12, 2018 | 24.50 | 24.50 | 24.50 | 2 | +0.08(+0.34%) | |
Apr 09, 2018 | 24.41 | 24.41 | 24.41 | 58 | +0.00(+0.00%) | |
Apr 04, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.07(+0.28%) | |
Apr 03, 2018 | 24.35 | 24.35 | 24.35 | 24.35 | 435 | -0.02(-0.09%) |
Mar 26, 2018 | 24.37 | 24.37 | 24.37 | 17 | +0.06(+0.23%) | |
Mar 23, 2018 | 24.28 | 24.31 | 24.28 | 24.31 | 486 | -0.42(-1.69%) |
Mar 15, 2018 | 24.73 | 24.73 | 24.73 | 40 | -0.01(-0.04%) | |
Mar 14, 2018 | 24.78 | 24.78 | 24.74 | 24.74 | 1,114 | +0.07(+0.26%) |
Mar 13, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 282 | -0.07(-0.30%) |
Mar 12, 2018 | 24.78 | 24.78 | 24.75 | 24.75 | 2,325 | +0.22(+0.90%) |
Mar 07, 2018 | 24.52 | 24.52 | 24.52 | 21 | +0.01(+0.06%) | |
Mar 05, 2018 | 24.51 | 24.51 | 24.51 | 194 | -0.29(-1.18%) | |
Mar 01, 2018 | 24.80 | 24.80 | 24.80 | 60 | +0.21(+0.87%) | |
Feb 28, 2018 | 24.56 | 24.59 | 24.56 | 24.59 | 423 | -0.06(-0.23%) |
Feb 23, 2018 | 24.65 | 24.65 | 24.65 | 5 | -0.05(-0.18%) | |
Feb 21, 2018 | 24.69 | 24.69 | 24.69 | 1 | +0.11(+0.45%) | |
Feb 20, 2018 | 24.58 | 24.58 | 24.58 | 24.58 | 281 | -0.01(-0.02%) |
Feb 15, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.12(+0.48%) | |
Feb 14, 2018 | 24.47 | 24.47 | 24.47 | 24.47 | 228 | +0.10(+0.41%) |
Feb 13, 2018 | 24.37 | 24.37 | 24.37 | 24.37 | 408 | -0.07(-0.27%) |
Feb 12, 2018 | 24.41 | 24.43 | 24.41 | 24.43 | 2,110 | +0.16(+0.65%) |
Feb 09, 2018 | 24.24 | 24.28 | 24.24 | 24.28 | 769 | -0.04(-0.18%) |
Feb 08, 2018 | 24.34 | 24.36 | 24.29 | 24.32 | 5,702 | -0.29(-1.17%) |
Feb 06, 2018 | 24.61 | 24.61 | 24.61 | 12 | -0.11(-0.45%) | |
Feb 05, 2018 | 25.12 | 25.12 | 24.72 | 24.72 | 3,469 | -0.35(-1.41%) |
Feb 01, 2018 | 25.07 | 25.07 | 25.07 | 32 | -0.01(-0.04%) | |
Jan 31, 2018 | 25.14 | 25.14 | 25.05 | 25.08 | 1,861 | -0.17(-0.66%) |
Jan 26, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.07(+0.26%) | |
Jan 24, 2018 | 25.18 | 25.18 | 25.18 | 61 | -0.03(-0.11%) | |
Jan 23, 2018 | 25.22 | 25.22 | 25.19 | 25.21 | 1,122 | +0.07(+0.26%) |
Jan 22, 2018 | 25.13 | 25.15 | 25.10 | 25.15 | 2,182 | +0.08(+0.33%) |
Jan 19, 2018 | 25.05 | 25.06 | 25.05 | 25.06 | 3,116 | -0.02(-0.07%) |
Jan 17, 2018 | 25.08 | 25.08 | 25.08 | 26 | +0.06(+0.26%) | |
Jan 16, 2018 | 25.06 | 25.06 | 25.02 | 25.02 | 2,646 | -0.04(-0.15%) |
Jan 12, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.09(+0.35%) | |
Jan 09, 2018 | 24.97 | 24.97 | 24.97 | 18 | -0.03(-0.12%) | |
Jan 08, 2018 | 24.92 | 25.00 | 24.92 | 25.00 | 2,956 | +0.04(+0.17%) |
Jan 05, 2018 | 24.87 | 24.96 | 24.87 | 24.96 | 2,232 | +0.04(+0.17%) |
Jan 04, 2018 | 24.94 | 24.94 | 24.91 | 24.91 | 787 | +0.13(+0.52%) |
Jan 02, 2018 | 24.78 | 24.78 | 24.78 | 1 | +0.14(+0.56%) | |
Dec 27, 2017 | 24.65 | 24.65 | 24.65 | 0 | -0.00(-0.01%) | |
Dec 26, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 201 | +0.03(+0.12%) |
Dec 22, 2017 | 24.62 | 24.66 | 24.62 | 24.62 | 7,258 | -0.02(-0.10%) |
Dec 21, 2017 | 24.63 | 24.65 | 24.63 | 24.64 | 945 | +0.03(+0.14%) |
Dec 18, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.06(-0.26%) | |
Dec 15, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 380 | +0.07(+0.30%) |
Dec 14, 2017 | 24.69 | 24.69 | 24.60 | 24.60 | 325 | +0.06(+0.23%) |
Dec 13, 2017 | 24.46 | 24.54 | 24.46 | 24.54 | 956 | -0.04(-0.15%) |
Dec 12, 2017 | 24.58 | 24.58 | 24.58 | 24.58 | 116 | +0.01(+0.02%) |
Dec 11, 2017 | 24.58 | 24.58 | 24.58 | 24.58 | 283 | +0.08(+0.32%) |
Dec 08, 2017 | 24.46 | 24.50 | 24.46 | 24.50 | 1,370 | +0.04(+0.15%) |
Dec 07, 2017 | 24.46 | 24.46 | 24.46 | 24.46 | 161 | +0.04(+0.15%) |
Dec 06, 2017 | 24.42 | 24.42 | 24.42 | 24.42 | 151 | -0.11(-0.45%) |
Dec 05, 2017 | 24.61 | 24.61 | 24.53 | 24.53 | 318 | +0.02(+0.08%) |
Dec 04, 2017 | 24.52 | 24.52 | 24.52 | 24.52 | 652 | +0.04(+0.15%) |
Dec 01, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 114 | -0.10(-0.42%) |
Nov 30, 2017 | 24.58 | 24.58 | 24.58 | 24.58 | 161 | +0.06(+0.23%) |
Nov 29, 2017 | 24.56 | 24.56 | 24.52 | 24.52 | 787 | -0.06(-0.23%) |
Nov 28, 2017 | 24.52 | 24.59 | 24.52 | 24.58 | 1,340 | +0.02(+0.08%) |
Nov 27, 2017 | 24.57 | 24.57 | 24.51 | 24.56 | 1,681 | -0.05(-0.19%) |
Nov 22, 2017 | 24.61 | 24.61 | 24.61 | 0 | +0.01(+0.04%) | |
Nov 21, 2017 | 24.60 | 24.60 | 24.60 | 24.60 | 530 | +0.07(+0.30%) |
Nov 20, 2017 | 24.49 | 24.52 | 24.49 | 24.52 | 5,305 | +0.04(+0.15%) |
Nov 16, 2017 | 24.49 | 24.49 | 24.49 | 1 | +0.08(+0.34%) | |
Nov 15, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 161 | -0.08(-0.34%) |
Nov 14, 2017 | 24.50 | 24.50 | 24.46 | 24.49 | 774 | -0.05(-0.19%) |
Nov 13, 2017 | 24.53 | 24.53 | 24.53 | 24.53 | 219 | +0.00(+0.00%) |
Nov 09, 2017 | 24.53 | 24.53 | 24.53 | 11 | -0.13(-0.53%) | |
Nov 08, 2017 | 24.58 | 24.66 | 24.58 | 24.66 | 2,864 | +0.03(+0.11%) |
Nov 07, 2017 | 24.59 | 24.64 | 24.59 | 24.64 | 1,216 | -0.01(-0.04%) |
Nov 06, 2017 | 24.59 | 24.65 | 24.59 | 24.65 | 323 | +0.07(+0.28%) |
Nov 03, 2017 | 24.57 | 24.58 | 24.57 | 24.58 | 6,974 | -0.04(-0.16%) |
Nov 02, 2017 | 24.52 | 24.62 | 24.52 | 24.62 | 505 | +0.06(+0.23%) |
Nov 01, 2017 | 24.60 | 24.60 | 24.56 | 24.56 | 1,035 | +0.02(+0.09%) |
Oct 31, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 359 | -0.00(-0.02%) |
Oct 30, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 402 | +0.07(+0.27%) |
Oct 26, 2017 | 24.48 | 24.48 | 24.48 | 0 | +0.07(+0.28%) | |
Oct 25, 2017 | 24.47 | 24.47 | 24.41 | 24.41 | 539 | -0.07(-0.29%) |
Oct 23, 2017 | 24.48 | 24.48 | 24.48 | 1 | -0.05(-0.22%) | |
Oct 20, 2017 | 24.53 | 24.53 | 24.53 | 24.53 | 2,833 | +0.02(+0.08%) |
Oct 19, 2017 | 24.45 | 24.52 | 24.45 | 24.52 | 3,552 | +0.01(+0.04%) |
Oct 18, 2017 | 24.55 | 24.55 | 24.51 | 24.51 | 3,203 | -0.06(-0.26%) |
Oct 16, 2017 | 24.57 | 24.57 | 24.57 | 0 | +0.12(+0.47%) | |
Oct 11, 2017 | 24.45 | 24.45 | 24.45 | 19 | +0.00(+0.02%) | |
Oct 10, 2017 | 24.45 | 24.45 | 24.45 | 24.45 | 107 | +0.02(+0.08%) |
Oct 09, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 310 | +0.04(+0.15%) |
Oct 03, 2017 | 24.40 | 2 | +0.12(+0.50%) | |||
Sep 28, 2017 | 24.27 | 43 | +0.01(+0.03%) | |||
Sep 26, 2017 | 24.27 | 24.27 | 24.27 | 0 | -0.03(-0.11%) | |
Sep 21, 2017 | 24.29 | 24.29 | 24.29 | 0 | +0.00(+0.00%) | |
Sep 20, 2017 | 24.29 | 24.29 | 24.29 | 24.29 | 430 | -0.02(-0.07%) |
Sep 19, 2017 | 24.31 | 24.31 | 24.31 | 24.31 | 162 | +0.04(+0.15%) |
Sep 18, 2017 | 24.27 | 24.30 | 24.27 | 24.27 | 4,336 | +0.03(+0.13%) |
Sep 14, 2017 | 24.24 | 2 | -0.03(-0.13%) | |||
Sep 13, 2017 | 24.27 | 24.27 | 24.27 | 24.27 | 107 | +0.01(+0.04%) |
Sep 12, 2017 | 24.26 | 24.26 | 24.26 | 24.26 | 337 | +0.05(+0.19%) |
Sep 11, 2017 | 24.18 | 24.22 | 24.18 | 24.22 | 1,774 | +0.04(+0.15%) |
Sep 08, 2017 | 24.13 | 24.18 | 24.13 | 24.18 | 1,831 | -0.01(-0.04%) |
Sep 07, 2017 | 24.11 | 24.23 | 24.11 | 24.19 | 2,082 | +0.03(+0.12%) |
Sep 06, 2017 | 24.19 | 24.19 | 24.16 | 24.16 | 595 | -0.03(-0.11%) |
Sep 01, 2017 | 24.19 | 42 | +0.08(+0.34%) | |||
Aug 30, 2017 | 24.11 | 57 | +0.03(+0.14%) | |||
Aug 29, 2017 | 24.00 | 24.07 | 24.00 | 24.07 | 1,555 | -0.01(-0.05%) |
Aug 28, 2017 | 24.08 | 24.09 | 24.08 | 24.09 | 1,078 | -0.04(-0.16%) |
Aug 24, 2017 | 24.13 | 5 | +0.04(+0.15%) | |||
Aug 23, 2017 | 24.04 | 24.10 | 24.04 | 24.09 | 2,374 | +0.01(+0.03%) |
Aug 22, 2017 | 24.08 | 24.08 | 24.08 | 24.08 | 480 | +0.04(+0.18%) |
Aug 21, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 305 | -0.02(-0.10%) |
Aug 18, 2017 | 24.06 | 24.06 | 24.06 | 24.06 | 3,251 | +0.02(+0.08%) |
Aug 17, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 705 | -0.05(-0.22%) |
Aug 16, 2017 | 24.09 | 24.10 | 24.08 | 24.10 | 7,716 | +0.05(+0.22%) |
Aug 15, 2017 | 24.06 | 24.06 | 24.04 | 24.04 | 1,107 | -0.04(-0.17%) |
Aug 14, 2017 | 24.08 | 24.08 | 24.08 | 24.08 | 323 | +0.06(+0.24%) |
Aug 10, 2017 | 24.02 | 43 | -0.10(-0.40%) | |||
Aug 09, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 410 | +0.00(+0.02%) |
Aug 08, 2017 | 24.09 | 24.12 | 24.09 | 24.12 | 1,549 | +0.00(+0.00%) |
Aug 03, 2017 | 24.12 | 24.12 | 24.12 | 0 | +0.05(+0.19%) | |
Jul 28, 2017 | 24.07 | 101 | +0.02(+0.08%) | |||
Jul 27, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 123 | -0.01(-0.03%) |
Jul 24, 2017 | 24.06 | 24.06 | 24.06 | 0 | +0.01(+0.06%) | |
Jul 21, 2017 | 24.10 | 24.10 | 24.04 | 19,562 | -0.06(-0.26%) | |
Jul 19, 2017 | 24.10 | 14 | +0.05(+0.21%) | |||
Jul 18, 2017 | 24.00 | 24.05 | 24.00 | 24.05 | 477 | +0.06(+0.24%) |
Jul 17, 2017 | 24.00 | 24.02 | 24.00 | 24.00 | 649 | -0.02(-0.10%) |
Jul 14, 2017 | 24.02 | 24.02 | 24.02 | 24.02 | 188 | +0.06(+0.25%) |
Jul 13, 2017 | 23.94 | 23.96 | 23.94 | 23.96 | 514 | -0.03(-0.12%) |
Jul 12, 2017 | 24.00 | 24.00 | 23.97 | 23.99 | 1,565 | +0.12(+0.50%) |
Jul 11, 2017 | 23.85 | 23.87 | 23.84 | 23.87 | 1,485 | +0.03(+0.13%) |
Jul 06, 2017 | 23.84 | 23.84 | 23.84 | 0 | -0.16(-0.66%) | |
Jul 05, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 600 | +0.05(+0.19%) |
Jul 03, 2017 | 23.95 | 23.95 | 23.95 | 23.95 | 1 | +0.00(+0.00%) |
Jun 30, 2017 | 23.95 | 1 | +0.10(+0.42%) | |||
Jun 29, 2017 | 23.85 | 23.85 | 23.85 | 23.85 | 183 | -0.03(-0.13%) |
Jun 28, 2017 | 23.88 | 23.88 | 23.88 | 23.88 | 318 | -0.00(-0.02%) |
Jun 27, 2017 | 23.88 | 23.88 | 23.88 | 23.88 | 218 | -0.06(-0.25%) |
Jun 26, 2017 | 24.00 | 24.00 | 23.94 | 23.94 | 1,297 | +0.03(+0.14%) |
Jun 23, 2017 | 24.12 | 24.12 | 23.91 | 23.91 | 4,781 | +0.03(+0.12%) |
Jun 21, 2017 | 23.88 | 23.88 | 23.88 | 0 | -0.04(-0.16%) | |
Jun 20, 2017 | 23.92 | 23.92 | 23.92 | 23.92 | 161 | +0.03(+0.12%) |
Jun 16, 2017 | 23.89 | 6 | +0.01(+0.04%) | |||
Jun 14, 2017 | 23.88 | 23.88 | 23.88 | 0 | -0.05(-0.19%) | |
Jun 09, 2017 | 23.93 | 23.93 | 23.93 | 0 | +0.06(+0.27%) | |
Jun 07, 2017 | 23.87 | 2 | -0.08(-0.35%) | |||
Jun 05, 2017 | 23.95 | 23.95 | 23.95 | 0 | +0.03(+0.12%) | |
Jun 02, 2017 | 23.87 | 23.92 | 23.87 | 23.92 | 698 | +0.06(+0.27%) |