Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.25(+1.09%) | |
Dec 28, 2017 | 22.58 | 22.58 | 22.58 | 22.58 | 258 | +0.01(+0.03%) |
Dec 26, 2017 | 22.57 | 22.57 | 22.57 | 8 | -0.10(-0.45%) | |
Dec 22, 2017 | 22.67 | 22.67 | 22.59 | 22.67 | 662 | +0.67(+3.06%) |
Dec 21, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 214 | -0.04(-0.20%) |
Dec 19, 2017 | 22.04 | 22.04 | 22.04 | 5 | -0.29(-1.29%) | |
Dec 18, 2017 | 21.69 | 22.36 | 21.69 | 22.33 | 4,818 | +0.46(+2.12%) |
Dec 14, 2017 | 21.86 | 21.86 | 21.86 | 2 | -0.13(-0.60%) | |
Dec 08, 2017 | 22.00 | 22.00 | 22.00 | 98 | +0.15(+0.67%) | |
Dec 05, 2017 | 21.85 | 21.85 | 21.85 | 2 | -0.34(-1.53%) | |
Dec 04, 2017 | 22.19 | 22.19 | 22.19 | 22.19 | 274 | +0.05(+0.23%) |
Nov 28, 2017 | 22.14 | 22.14 | 22.14 | 0 | +0.43(+2.00%) | |
Nov 27, 2017 | 21.70 | 21.70 | 21.70 | 21.70 | 252 | +0.32(+1.48%) |
Nov 20, 2017 | 21.39 | 21.39 | 21.39 | 33 | +0.00(+0.02%) | |
Nov 02, 2017 | 21.39 | 21.39 | 21.39 | 0 | +0.18(+0.86%) | |
Oct 30, 2017 | 21.20 | 21.20 | 21.20 | 0 | -0.55(-2.52%) | |
Oct 26, 2017 | 21.75 | 21.75 | 21.75 | 12 | -0.28(-1.25%) | |
Oct 25, 2017 | 22.03 | 22.03 | 22.03 | 22.03 | 701 | +0.26(+1.19%) |
Oct 24, 2017 | 21.77 | 21.77 | 21.77 | 21.77 | 331 | -0.25(-1.13%) |
Oct 13, 2017 | 22.02 | 22.02 | 22.02 | 10 | +0.28(+1.31%) | |
Oct 12, 2017 | 21.73 | 21.73 | 21.73 | 21.73 | 301 | -0.05(-0.25%) |
Oct 11, 2017 | 21.83 | 21.83 | 21.79 | 21.79 | 360 | +0.16(+0.76%) |
Oct 10, 2017 | 21.54 | 21.74 | 21.54 | 21.62 | 1,142 | +0.33(+1.53%) |
Sep 25, 2017 | 21.30 | 21.30 | 21.30 | 9 | -0.10(-0.48%) | |
Sep 21, 2017 | 21.40 | 24 | +0.33(+1.56%) | |||
Sep 19, 2017 | 21.07 | 1 | +0.30(+1.43%) | |||
Sep 14, 2017 | 20.77 | 1 | +0.51(+2.51%) | |||
Sep 05, 2017 | 20.26 | 20.26 | 20.26 | 0 | -0.70(-3.32%) | |
Aug 23, 2017 | 20.96 | 24 | +0.19(+0.92%) | |||
Aug 22, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 568 | -0.44(-2.09%) |
Aug 16, 2017 | 21.21 | 3 | +0.86(+4.24%) | |||
Aug 08, 2017 | 20.35 | 4 | -0.42(-2.03%) | |||
Aug 01, 2017 | 20.77 | 91 | +0.33(+1.60%) | |||
Jul 31, 2017 | 20.45 | 20.45 | 20.45 | 20.45 | 428 | +0.23(+1.15%) |
Jul 19, 2017 | 20.21 | 20.21 | 20.21 | 0 | +0.14(+0.70%) | |
Jul 13, 2017 | 20.07 | 20.07 | 20.07 | 0 | -0.06(-0.28%) | |
Jul 12, 2017 | 20.28 | 20.28 | 20.11 | 20.13 | 1,703 | +0.23(+1.17%) |
Jul 06, 2017 | 19.90 | 14 | +0.37(+1.88%) | |||
Jul 03, 2017 | 19.53 | 19.53 | 19.53 | 19.53 | 3 | +0.00(+0.00%) |
Jun 27, 2017 | 19.53 | 19.53 | 19.53 | 0 | +0.12(+0.61%) | |
Jun 23, 2017 | 19.41 | 11 | -0.08(-0.40%) | |||
Jun 20, 2017 | 19.49 | 1 | -0.20(-1.00%) | |||
Jun 19, 2017 | 19.68 | 19.68 | 19.68 | 19.68 | 109 | +0.03(+0.14%) |
Jun 13, 2017 | 19.66 | 2 | +0.22(+1.13%) | |||
May 16, 2017 | 19.44 | 1 | +0.25(+1.30%) | |||
May 15, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 415 | +0.09(+0.49%) |
May 10, 2017 | 19.09 | 86 | +0.03(+0.15%) | |||
May 05, 2017 | 19.07 | 19.07 | 19.07 | 0 | +0.06(+0.34%) | |
May 04, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 215 | +0.08(+0.41%) |
May 01, 2017 | 18.92 | 18.92 | 18.92 | 0 | +0.22(+1.17%) | |
Apr 24, 2017 | 18.71 | 26 | +0.50(+2.76%) | |||
Mar 29, 2017 | 18.20 | 1 | -0.35(-1.90%) | |||
Mar 28, 2017 | 18.56 | 18.56 | 18.56 | 18.56 | 128 | +0.59(+3.28%) |
Mar 20, 2017 | 17.97 | 43 | +0.00(+0.00%) | |||
Mar 13, 2017 | 17.97 | 17.97 | 17.97 | 0 | +0.35(+2.01%) | |
Jan 25, 2017 | 17.61 | 16 | +0.46(+2.66%) | |||
Jan 17, 2017 | 17.16 | 17.16 | 17.16 | 0 | -0.74(-4.15%) | |
Jan 11, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.73(+4.27%) | |
Jan 09, 2017 | 17.17 | 17.17 | 17.17 | 0 | -0.08(-0.48%) | |
Jan 06, 2017 | 17.24 | 17.25 | 17.24 | 17.25 | 379 | +0.15(+0.87%) |