Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.80 | 27.30 | 26.18 | 26.71 | 927 | -0.14(-0.53%) |
Jun 28, 2018 | 26.40 | 27.40 | 25.75 | 26.85 | 3,302 | -0.15(-0.56%) |
Jun 27, 2018 | 26.65 | 27.00 | 25.94 | 27.00 | 9,748 | +0.35(+1.31%) |
Jun 26, 2018 | 25.62 | 26.65 | 25.62 | 26.65 | 9,142 | +0.47(+1.81%) |
Jun 25, 2018 | 26.50 | 26.50 | 25.77 | 26.18 | 1,150 | -0.32(-1.22%) |
Jun 22, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 164 | +0.50(+1.92%) |
Jun 20, 2018 | 26.00 | 26.00 | 26.00 | 73 | +0.00(+0.00%) | |
Jun 19, 2018 | 25.80 | 26.50 | 25.80 | 26.00 | 1,111 | +0.33(+1.27%) |
Jun 18, 2018 | 25.65 | 25.75 | 25.43 | 25.67 | 1,058 | -0.83(-3.12%) |
Jun 15, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 546 | +0.68(+2.61%) |
Jun 14, 2018 | 25.80 | 26.50 | 25.59 | 25.82 | 1,301 | +0.02(+0.10%) |
Jun 13, 2018 | 25.80 | 26.12 | 25.70 | 25.80 | 2,100 | +0.10(+0.39%) |
Jun 12, 2018 | 25.70 | 25.70 | 25.70 | 25.70 | 200 | +0.00(+0.00%) |
Jun 11, 2018 | 25.70 | 25.80 | 25.35 | 25.70 | 5,631 | -0.10(-0.39%) |
Jun 08, 2018 | 25.38 | 26.10 | 24.52 | 25.80 | 9,479 | -0.15(-0.58%) |
Jun 07, 2018 | 25.90 | 25.95 | 25.80 | 25.95 | 5,462 | +0.15(+0.58%) |
Jun 06, 2018 | 25.85 | 26.18 | 24.62 | 25.80 | 11,296 | -0.05(-0.19%) |
Jun 05, 2018 | 25.85 | 26.00 | 25.58 | 25.85 | 3,537 | -0.25(-0.96%) |
Jun 01, 2018 | 26.10 | 26.10 | 26.10 | 21 | +0.10(+0.38%) | |
May 31, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 176 | +0.05(+0.19%) |
May 30, 2018 | 26.23 | 26.28 | 25.95 | 25.95 | 3,383 | -0.20(-0.76%) |
May 29, 2018 | 26.10 | 26.15 | 25.42 | 26.15 | 4,427 | +0.05(+0.19%) |
May 25, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.10(+0.38%) | |
May 24, 2018 | 25.65 | 26.00 | 25.48 | 26.00 | 4,684 | -0.00(-0.00%) |
May 23, 2018 | 26.13 | 26.30 | 26.00 | 26.00 | 1,723 | -0.25(-0.95%) |
May 22, 2018 | 26.20 | 26.40 | 26.10 | 26.25 | 1,900 | -0.75(-2.77%) |
May 21, 2018 | 26.13 | 27.00 | 26.13 | 27.00 | 1,200 | +0.87(+3.33%) |
May 18, 2018 | 26.75 | 26.75 | 26.13 | 26.13 | 321 | -0.27(-1.02%) |
May 17, 2018 | 26.75 | 26.78 | 26.10 | 26.40 | 4,103 | +0.20(+0.76%) |
May 16, 2018 | 26.17 | 26.70 | 24.32 | 26.20 | 3,963 | +0.05(+0.19%) |
May 15, 2018 | 26.92 | 26.92 | 26.15 | 26.15 | 1,390 | -0.60(-2.24%) |
May 14, 2018 | 26.92 | 26.92 | 26.40 | 26.75 | 625 | +0.02(+0.09%) |
May 11, 2018 | 26.15 | 26.75 | 26.15 | 26.73 | 2,163 | +0.03(+0.09%) |
May 10, 2018 | 26.92 | 26.92 | 25.80 | 26.70 | 2,556 | -0.10(-0.37%) |
May 09, 2018 | 26.13 | 27.00 | 25.55 | 26.80 | 7,308 | +0.51(+1.92%) |
May 08, 2018 | 25.20 | 26.75 | 25.20 | 26.29 | 4,100 | +0.69(+2.71%) |
May 07, 2018 | 25.50 | 26.25 | 24.72 | 25.60 | 4,159 | +0.10(+0.39%) |
May 04, 2018 | 24.25 | 25.50 | 24.25 | 25.50 | 1,400 | +0.74(+2.98%) |
May 03, 2018 | 25.00 | 25.00 | 24.33 | 24.76 | 970 | -0.12(-0.48%) |
May 02, 2018 | 24.65 | 24.88 | 24.58 | 24.88 | 1,023 | +0.40(+1.64%) |
May 01, 2018 | 25.65 | 25.65 | 24.48 | 24.48 | 1,247 | -1.15(-4.48%) |
Apr 30, 2018 | 25.38 | 26.25 | 24.20 | 25.63 | 2,032 | +1.53(+6.34%) |
Apr 27, 2018 | 24.00 | 24.10 | 23.90 | 24.10 | 1,722 | +0.60(+2.55%) |
Apr 26, 2018 | 24.35 | 25.20 | 23.50 | 23.50 | 4,414 | -0.30(-1.26%) |
Apr 25, 2018 | 23.43 | 24.25 | 23.25 | 23.80 | 4,527 | -0.25(-1.04%) |
Apr 24, 2018 | 26.60 | 26.60 | 24.05 | 24.05 | 1,064 | +0.05(+0.21%) |
Apr 20, 2018 | 24.00 | 24.00 | 24.00 | 116 | +0.00(+0.00%) | |
Apr 19, 2018 | 24.00 | 25.33 | 23.70 | 24.00 | 5,782 | +0.53(+2.25%) |
Apr 18, 2018 | 23.10 | 23.47 | 22.80 | 23.47 | 3,432 | +0.22(+0.96%) |
Apr 16, 2018 | 23.25 | 23.25 | 23.25 | 124 | -0.75(-3.12%) | |
Apr 13, 2018 | 23.80 | 24.00 | 23.40 | 24.00 | 4,240 | +0.10(+0.42%) |
Apr 12, 2018 | 24.00 | 24.00 | 22.55 | 23.90 | 826 | +0.80(+3.46%) |
Apr 11, 2018 | 23.10 | 24.40 | 23.10 | 23.10 | 7,531 | -0.85(-3.55%) |
Apr 10, 2018 | 24.45 | 24.50 | 23.95 | 23.95 | 14,184 | -0.05(-0.21%) |
Apr 09, 2018 | 24.00 | 25.57 | 22.68 | 24.00 | 6,616 | +0.80(+3.45%) |
Apr 06, 2018 | 22.93 | 23.20 | 22.57 | 23.20 | 2,376 | -0.95(-3.93%) |
Apr 05, 2018 | 25.28 | 25.61 | 24.15 | 24.15 | 3,409 | +0.05(+0.21%) |
Apr 04, 2018 | 23.25 | 24.00 | 23.25 | 24.10 | 5,734 | +0.05(+0.19%) |
Apr 03, 2018 | 24.05 | 24.05 | 24.00 | 24.05 | 509 | +0.64(+2.74%) |
Apr 02, 2018 | 23.20 | 23.41 | 21.30 | 23.41 | 649 | -0.59(-2.44%) |
Mar 29, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.30(-1.24%) | |
Mar 23, 2018 | 24.30 | 24.30 | 24.30 | 16 | +0.30(+1.25%) | |
Mar 22, 2018 | 23.95 | 24.15 | 23.95 | 24.00 | 6,200 | -0.08(-0.32%) |
Mar 21, 2018 | 23.75 | 24.12 | 23.37 | 24.08 | 1,425 | +0.86(+3.73%) |
Mar 20, 2018 | 23.70 | 23.70 | 23.21 | 23.21 | 463 | -0.79(-3.28%) |
Mar 19, 2018 | 24.05 | 24.05 | 23.60 | 24.00 | 3,940 | -1.17(-4.64%) |
Mar 16, 2018 | 25.00 | 25.17 | 25.00 | 25.17 | 1,594 | +0.17(+0.67%) |
Mar 15, 2018 | 24.87 | 25.00 | 24.75 | 25.00 | 2,800 | +0.55(+2.25%) |
Mar 09, 2018 | 24.45 | 24.45 | 24.45 | 0 | +0.65(+2.73%) | |
Mar 08, 2018 | 23.60 | 23.80 | 23.60 | 23.80 | 1,983 | +0.30(+1.28%) |
Mar 07, 2018 | 23.00 | 23.56 | 23.00 | 23.50 | 1,007 | +0.55(+2.40%) |
Mar 06, 2018 | 22.85 | 23.00 | 22.85 | 22.95 | 2,243 | +0.20(+0.88%) |
Mar 02, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.05(+0.22%) | |
Mar 01, 2018 | 22.76 | 22.76 | 22.65 | 22.70 | 1,522 | +0.06(+0.28%) |
Feb 28, 2018 | 22.85 | 22.85 | 22.35 | 22.64 | 2,410 | +0.09(+0.39%) |
Feb 27, 2018 | 22.60 | 22.60 | 22.40 | 22.55 | 1,100 | -0.69(-2.96%) |
Feb 23, 2018 | 23.24 | 23.24 | 23.24 | 1 | +0.53(+2.32%) | |
Feb 22, 2018 | 22.80 | 22.85 | 22.54 | 22.71 | 1,156 | -0.68(-2.90%) |
Feb 21, 2018 | 22.10 | 23.39 | 22.05 | 23.39 | 1,280 | -0.46(-1.94%) |
Feb 20, 2018 | 23.85 | 23.85 | 23.85 | 23.85 | 200 | +0.70(+3.02%) |
Feb 16, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.70(+3.12%) | |
Feb 15, 2018 | 22.25 | 23.40 | 22.25 | 22.45 | 2,320 | -0.75(-3.23%) |
Feb 12, 2018 | 23.20 | 23.20 | 23.20 | 18 | +0.20(+0.87%) | |
Feb 09, 2018 | 22.66 | 23.82 | 22.31 | 23.00 | 6,400 | -0.21(-0.90%) |
Feb 08, 2018 | 23.30 | 23.80 | 23.20 | 23.21 | 3,507 | -0.20(-0.84%) |
Feb 07, 2018 | 22.95 | 23.25 | 22.35 | 23.41 | 11,111 | +0.41(+1.77%) |
Feb 05, 2018 | 23.00 | 23.00 | 23.00 | 18 | -0.80(-3.36%) | |
Feb 02, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 640 | +0.00(+0.00%) |
Jan 30, 2018 | 23.80 | 23.80 | 23.80 | 1 | +0.03(+0.11%) | |
Jan 26, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.72(+3.14%) | |
Jan 23, 2018 | 23.05 | 23.05 | 23.05 | 10 | -0.63(-2.65%) | |
Jan 22, 2018 | 23.52 | 24.00 | 23.52 | 23.68 | 2,106 | +0.50(+2.18%) |
Jan 19, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 341 | +0.07(+0.32%) |
Jan 18, 2018 | 24.15 | 24.15 | 23.10 | 23.10 | 211 | -0.64(-2.69%) |
Jan 16, 2018 | 23.74 | 23.74 | 23.74 | 70 | +0.40(+1.71%) | |
Jan 12, 2018 | 23.34 | 23.34 | 23.34 | 0 | -0.16(-0.69%) | |
Jan 09, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.39(+1.67%) | |
Jan 03, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.11(+0.50%) | |
Jan 02, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 645 | -0.84(-3.51%) |
Dec 29, 2017 | 23.84 | 23.84 | 23.84 | 0 | +0.74(+3.19%) | |
Dec 28, 2017 | 22.86 | 24.10 | 22.86 | 23.10 | 2,854 | -0.40(-1.70%) |
Dec 27, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 102 | +0.80(+3.52%) |
Dec 22, 2017 | 22.70 | 22.70 | 22.70 | 59 | -0.54(-2.33%) | |
Dec 20, 2017 | 23.24 | 23.24 | 23.24 | 2 | -0.11(-0.47%) | |
Dec 18, 2017 | 23.35 | 23.35 | 23.35 | 4 | +0.00(+0.00%) | |
Dec 15, 2017 | 23.35 | 23.47 | 23.47 | 23.35 | 441 | -0.12(-0.50%) |
Dec 13, 2017 | 23.47 | 23.47 | 23.47 | 1 | -0.11(-0.48%) | |
Dec 08, 2017 | 23.58 | 23.58 | 23.58 | 0 | -0.22(-0.92%) | |
Dec 06, 2017 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) | |
Dec 05, 2017 | 23.35 | 23.86 | 23.35 | 23.80 | 7,067 | -0.10(-0.41%) |
Dec 04, 2017 | 23.91 | 23.91 | 23.86 | 23.90 | 28,530 | -0.05(-0.21%) |
Dec 01, 2017 | 24.00 | 24.00 | 23.95 | 23.95 | 393 | +0.07(+0.28%) |
Nov 30, 2017 | 23.40 | 24.00 | 23.35 | 23.88 | 3,801 | -0.02(-0.07%) |
Nov 29, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 152 | +0.05(+0.21%) |
Nov 28, 2017 | 23.85 | 23.85 | 23.85 | 23.85 | 1,837 | +0.36(+1.54%) |
Nov 27, 2017 | 23.55 | 23.55 | 23.49 | 23.49 | 889 | -0.28(-1.19%) |
Nov 24, 2017 | 23.70 | 23.77 | 23.70 | 23.77 | 252 | -0.08(-0.33%) |
Nov 20, 2017 | 23.85 | 23.85 | 23.85 | 1 | -0.27(-1.14%) | |
Nov 17, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 175 | +0.08(+0.33%) |
Nov 14, 2017 | 24.05 | 24.05 | 24.05 | 51 | -0.00(-0.02%) | |
Nov 09, 2017 | 24.05 | 24.05 | 24.05 | 42 | +0.05(+0.21%) | |
Nov 08, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 208 | +0.00(+0.00%) |
Nov 07, 2017 | 24.00 | 24.00 | 23.93 | 24.00 | 1,490 | -0.06(-0.27%) |
Nov 02, 2017 | 24.06 | 24.06 | 24.06 | 0 | -0.44(-1.78%) | |
Nov 01, 2017 | 24.15 | 24.50 | 24.15 | 24.50 | 851 | +0.25(+1.03%) |
Oct 31, 2017 | 24.35 | 24.35 | 24.25 | 24.25 | 1,304 | -0.08(-0.32%) |
Oct 26, 2017 | 24.33 | 24.33 | 24.33 | 0 | +0.13(+0.53%) | |
Oct 25, 2017 | 24.20 | 24.20 | 24.20 | 24.20 | 424 | -0.01(-0.06%) |
Oct 24, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 148 | +0.05(+0.22%) |
Oct 23, 2017 | 24.20 | 24.20 | 24.15 | 24.16 | 2,300 | +0.01(+0.05%) |
Oct 20, 2017 | 24.15 | 24.50 | 24.15 | 24.15 | 8,159 | -0.35(-1.43%) |
Oct 19, 2017 | 24.25 | 24.50 | 24.25 | 24.50 | 2,113 | +0.18(+0.72%) |
Oct 18, 2017 | 24.35 | 24.45 | 24.32 | 24.32 | 1,658 | +0.17(+0.72%) |
Oct 17, 2017 | 24.05 | 24.95 | 24.00 | 24.15 | 6,496 | +0.14(+0.60%) |
Oct 16, 2017 | 24.10 | 24.60 | 24.00 | 24.00 | 97,406 | +0.00(+0.02%) |
Oct 13, 2017 | 24.00 | 24.10 | 24.00 | 24.00 | 518 | +0.00(+0.00%) |
Oct 12, 2017 | 24.11 | 24.11 | 24.00 | 24.00 | 4,862 | -0.80(-3.23%) |
Oct 11, 2017 | 24.06 | 24.80 | 24.00 | 24.80 | 11,817 | +0.80(+3.33%) |
Oct 10, 2017 | 24.11 | 24.11 | 24.00 | 24.00 | 2,609 | -0.05(-0.21%) |
Oct 09, 2017 | 24.11 | 24.11 | 24.05 | 24.05 | 697 | -0.45(-1.83%) |
Oct 05, 2017 | 24.50 | 24.50 | 24.50 | 36 | +0.00(+0.00%) | |
Oct 04, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 1,287 | +0.00(+0.00%) |
Oct 03, 2017 | 24.95 | 24.95 | 24.50 | 24.50 | 292 | +0.45(+1.87%) |
Sep 29, 2017 | 24.05 | 24.05 | 24.05 | 132 | -2.05(-7.85%) | |
Sep 28, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 262 | +1.15(+4.61%) |
Sep 25, 2017 | 24.95 | 24.95 | 24.95 | 74 | -0.80(-3.11%) | |
Sep 22, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 150 | +0.65(+2.59%) |
Sep 21, 2017 | 25.30 | 25.30 | 25.10 | 25.10 | 805 | -0.05(-0.20%) |
Sep 20, 2017 | 25.00 | 25.95 | 25.00 | 25.15 | 1,722 | -1.25(-4.73%) |
Sep 19, 2017 | 25.30 | 26.40 | 25.30 | 26.40 | 1,366 | +0.60(+2.33%) |
Sep 18, 2017 | 27.60 | 27.60 | 23.65 | 25.80 | 7,373 | -1.85(-6.69%) |
Sep 15, 2017 | 26.75 | 27.65 | 25.68 | 27.65 | 2,834 | +0.95(+3.56%) |
Sep 14, 2017 | 24.65 | 28.35 | 24.65 | 26.70 | 7,081 | +1.95(+7.88%) |
Sep 13, 2017 | 23.50 | 24.75 | 23.40 | 24.75 | 2,063 | +1.05(+4.43%) |
Sep 12, 2017 | 23.40 | 24.75 | 23.38 | 23.70 | 1,576 | +0.15(+0.64%) |
Sep 11, 2017 | 24.10 | 24.10 | 23.40 | 23.55 | 467 | -0.55(-2.28%) |
Sep 08, 2017 | 23.20 | 26.00 | 22.50 | 24.10 | 4,993 | +0.85(+3.66%) |
Sep 07, 2017 | 23.25 | 23.25 | 22.00 | 23.25 | 3,458 | +0.15(+0.65%) |
Sep 06, 2017 | 24.10 | 24.10 | 23.10 | 23.10 | 2,439 | -1.05(-4.35%) |
Sep 05, 2017 | 24.05 | 24.15 | 24.15 | 1,946 | +0.10(+0.42%) | |
Sep 01, 2017 | 24.25 | 24.25 | 24.05 | 24.05 | 694 | -0.90(-3.61%) |
Aug 31, 2017 | 24.00 | 24.95 | 24.00 | 24.95 | 766 | +1.60(+6.85%) |
Aug 30, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 359 | -1.65(-6.60%) |
Aug 24, 2017 | 25.00 | 25.00 | 25.00 | 33 | -0.87(-3.37%) | |
Aug 22, 2017 | 25.87 | 25.87 | 25.87 | 0 | +0.87(+3.49%) | |
Aug 16, 2017 | 25.00 | 25.00 | 25.00 | 28 | +0.00(+0.00%) | |
Aug 15, 2017 | 25.00 | 25.00 | 24.00 | 25.00 | 809 | +0.00(+0.00%) |
Aug 10, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.15(-0.60%) | |
Aug 09, 2017 | 25.24 | 25.24 | 25.15 | 25.15 | 1,139 | -0.04(-0.17%) |
Aug 07, 2017 | 25.19 | 25.19 | 25.19 | 0 | -0.71(-2.73%) | |
Jul 31, 2017 | 25.90 | 25.90 | 25.90 | 80 | +0.82(+3.29%) | |
Jul 26, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.02(+0.10%) | |
Jul 25, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 272 | -0.05(-0.20%) |
Jul 17, 2017 | 25.10 | 25.10 | 25.10 | 9 | -0.45(-1.76%) | |
Jul 12, 2017 | 25.55 | 25.55 | 25.55 | 0 | +0.15(+0.58%) |