Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2018 | 26.25 | 26.25 | 26.25 | 99 | +0.33(+1.27%) | |
Apr 23, 2018 | 25.94 | 25.94 | 25.91 | 25.92 | 421 | -0.58(-2.19%) |
Apr 19, 2018 | 26.50 | 26.50 | 26.50 | 48 | +0.05(+0.19%) | |
Apr 18, 2018 | 26.49 | 26.49 | 26.45 | 26.45 | 801 | +0.15(+0.57%) |
Apr 17, 2018 | 26.30 | 26.30 | 26.30 | 26.30 | 101 | -0.28(-1.06%) |
Apr 13, 2018 | 26.58 | 26.58 | 26.58 | 1 | +0.06(+0.23%) | |
Apr 11, 2018 | 26.52 | 26.52 | 26.52 | 58 | +0.76(+2.95%) | |
Apr 09, 2018 | 25.76 | 25.76 | 25.76 | 0 | +0.47(+1.86%) | |
Apr 06, 2018 | 25.29 | 25.29 | 25.29 | 25.29 | 120 | +0.37(+1.48%) |
Apr 04, 2018 | 24.92 | 24.92 | 24.92 | 61 | +0.31(+1.26%) | |
Apr 03, 2018 | 24.61 | 24.61 | 24.61 | 24.61 | 1,010 | -0.11(-0.44%) |
Apr 02, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 1,156 | -0.69(-2.72%) |
Mar 28, 2018 | 25.41 | 25.41 | 25.41 | 0 | -1.00(-3.79%) | |
Mar 23, 2018 | 26.41 | 26.41 | 26.41 | 52 | -0.08(-0.30%) | |
Mar 22, 2018 | 26.73 | 26.74 | 26.49 | 26.49 | 11,530 | -0.65(-2.40%) |
Mar 21, 2018 | 27.14 | 27.14 | 27.14 | 27.14 | 100 | +0.41(+1.55%) |
Mar 20, 2018 | 26.71 | 26.73 | 26.69 | 26.73 | 190,277 | +0.07(+0.25%) |
Mar 16, 2018 | 26.66 | 26.66 | 26.66 | 1,862 | +0.02(+0.08%) | |
Mar 15, 2018 | 26.96 | 26.96 | 26.64 | 26.64 | 928 | -0.86(-3.14%) |
Mar 13, 2018 | 27.50 | 27.50 | 27.50 | 0 | -0.32(-1.17%) | |
Mar 09, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.08(+0.29%) | |
Mar 08, 2018 | 28.98 | 28.98 | 27.14 | 27.75 | 1,450 | -0.62(-2.19%) |
Mar 06, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.25(+0.90%) | |
Mar 05, 2018 | 27.94 | 28.12 | 27.94 | 28.12 | 352 | -0.25(-0.89%) |
Mar 02, 2018 | 28.37 | 28.37 | 28.37 | 28.37 | 100 | -0.05(-0.18%) |
Mar 01, 2018 | 29.47 | 29.47 | 28.42 | 28.42 | 530 | -1.20(-4.05%) |
Feb 28, 2018 | 30.01 | 30.01 | 29.62 | 29.62 | 823 | -1.08(-3.51%) |
Feb 27, 2018 | 30.70 | 30.70 | 30.70 | 30.70 | 103 | -0.03(-0.10%) |
Feb 26, 2018 | 30.53 | 30.73 | 30.51 | 30.73 | 300 | +0.69(+2.29%) |
Feb 23, 2018 | 29.90 | 30.04 | 29.90 | 30.04 | 335 | +0.58(+1.97%) |
Feb 22, 2018 | 29.46 | 29.46 | 29.46 | 29.46 | 100 | -0.52(-1.73%) |
Feb 21, 2018 | 29.85 | 30.01 | 29.85 | 29.98 | 4,490 | +0.28(+0.94%) |
Feb 20, 2018 | 29.64 | 29.86 | 29.64 | 29.70 | 934 | -0.51(-1.67%) |
Feb 16, 2018 | 30.21 | 30.21 | 30.21 | 0 | -0.66(-2.15%) | |
Feb 15, 2018 | 30.87 | 30.87 | 30.87 | 30.87 | 100 | +0.87(+2.90%) |
Feb 14, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 277 | +0.13(+0.44%) |
Feb 13, 2018 | 29.87 | 29.87 | 29.87 | 29.87 | 105 | +0.58(+1.98%) |
Feb 12, 2018 | 29.08 | 29.41 | 29.08 | 29.29 | 400 | +0.24(+0.83%) |
Feb 09, 2018 | 28.72 | 29.05 | 28.47 | 29.05 | 579 | -1.28(-4.23%) |
Feb 07, 2018 | 30.33 | 30.33 | 30.33 | 192 | +0.81(+2.75%) | |
Feb 06, 2018 | 29.56 | 29.56 | 29.34 | 29.52 | 330 | +0.13(+0.44%) |
Feb 05, 2018 | 29.53 | 29.74 | 29.39 | 29.39 | 400 | -1.76(-5.65%) |
Feb 01, 2018 | 31.15 | 31.15 | 31.15 | 5 | -0.32(-1.02%) | |
Jan 31, 2018 | 31.29 | 31.49 | 31.29 | 31.47 | 1,066 | +0.02(+0.06%) |
Jan 30, 2018 | 32.10 | 31.45 | 31.45 | 427 | -0.65(-2.02%) | |
Jan 24, 2018 | 32.10 | 32.10 | 32.10 | 48 | -0.33(-1.02%) | |
Jan 23, 2018 | 32.43 | 32.43 | 32.43 | 32.43 | 100 | +0.03(+0.10%) |
Jan 22, 2018 | 32.56 | 32.65 | 32.40 | 32.40 | 400 | -0.07(-0.22%) |
Jan 19, 2018 | 32.47 | 32.47 | 32.47 | 32.47 | 100 | +0.07(+0.22%) |
Jan 18, 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 172 | +0.15(+0.47%) |
Jan 17, 2018 | 31.75 | 32.30 | 31.73 | 32.25 | 800 | +0.08(+0.25%) |
Jan 16, 2018 | 32.36 | 32.17 | 32.17 | 894 | +1.10(+3.54%) | |
Jan 12, 2018 | 31.07 | 31.07 | 31.07 | 0 | -0.28(-0.89%) | |
Jan 10, 2018 | 31.35 | 31.35 | 31.35 | 0 | -0.56(-1.75%) | |
Jan 09, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 111 | +0.37(+1.18%) |
Jan 08, 2018 | 31.65 | 31.65 | 31.54 | 31.54 | 2,624 | +0.08(+0.26%) |
Jan 02, 2018 | 31.45 | 31.45 | 31.45 | 32 | +0.50(+1.62%) | |
Dec 29, 2017 | 30.95 | 30.95 | 30.95 | 0 | +0.97(+3.23%) | |
Dec 22, 2017 | 29.98 | 29.98 | 29.98 | 22,400 | -0.20(-0.65%) | |
Dec 21, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 41,203 | +1.47(+5.11%) |
Dec 01, 2017 | 28.71 | 28.71 | 28.71 | 22,601 | +0.86(+3.10%) | |
Nov 29, 2017 | 27.85 | 27.85 | 27.85 | 7,348 | -0.05(-0.18%) | |
Nov 28, 2017 | 27.90 | 27.91 | 27.90 | 27.90 | 1,519 | -0.62(-2.17%) |
Nov 22, 2017 | 28.52 | 28.52 | 28.52 | 58 | +1.80(+6.74%) | |
Nov 15, 2017 | 26.72 | 26.72 | 26.72 | 0 | -0.60(-2.20%) | |
Nov 07, 2017 | 27.32 | 27.32 | 27.32 | 0 | -0.37(-1.34%) | |
Nov 01, 2017 | 27.69 | 27.69 | 27.69 | 0 | +1.06(+3.99%) | |
Oct 25, 2017 | 26.63 | 26.63 | 26.63 | 0 | -0.50(-1.84%) | |
Oct 24, 2017 | 27.13 | 27.13 | 27.13 | 27.13 | 500 | +0.20(+0.74%) |
Oct 23, 2017 | 27.11 | 27.11 | 26.93 | 26.93 | 18,359 | +0.12(+0.44%) |
Oct 20, 2017 | 26.87 | 26.87 | 26.81 | 26.81 | 17,917 | -0.04(-0.17%) |
Oct 19, 2017 | 26.86 | 26.86 | 26.86 | 26.86 | 500 | +0.20(+0.75%) |
Oct 17, 2017 | 26.66 | 26.66 | 26.66 | 2 | -0.27(-1.02%) | |
Oct 11, 2017 | 26.93 | 26.93 | 26.93 | 0 | -0.41(-1.50%) | |
Oct 09, 2017 | 27.34 | 27.34 | 27.34 | 0 | +0.83(+3.13%) | |
Oct 05, 2017 | 26.51 | 26.51 | 26.51 | 0 | -0.16(-0.59%) | |
Oct 04, 2017 | 26.93 | 26.93 | 26.67 | 26.67 | 400 | -0.39(-1.43%) |
Sep 29, 2017 | 27.05 | 27.05 | 27.05 | 30 | -0.10(-0.36%) | |
Sep 28, 2017 | 27.15 | 27.15 | 27.15 | 27.15 | 231 | +0.04(+0.15%) |
Sep 27, 2017 | 26.43 | 27.11 | 26.43 | 27.11 | 325 | +1.96(+7.79%) |
Sep 11, 2017 | 25.15 | 25.15 | 25.15 | 40 | +0.46(+1.85%) | |
Sep 07, 2017 | 24.70 | 24.70 | 24.70 | 0 | +0.14(+0.55%) | |
Sep 05, 2017 | 24.56 | 24.56 | 24.56 | 0 | +0.36(+1.49%) | |
Sep 01, 2017 | 23.92 | 24.20 | 23.90 | 24.20 | 5,520 | +0.91(+3.91%) |
Aug 31, 2017 | 23.52 | 23.52 | 23.29 | 23.29 | 2,096 | +0.68(+3.01%) |
Aug 28, 2017 | 22.61 | 22.61 | 22.61 | 0 | -0.23(-1.00%) | |
Aug 25, 2017 | 22.82 | 22.84 | 22.82 | 22.84 | 406 | +0.08(+0.34%) |
Aug 23, 2017 | 22.76 | 22.76 | 22.76 | 0 | +0.52(+2.34%) | |
Aug 21, 2017 | 22.24 | 22.24 | 22.24 | 80 | +0.12(+0.56%) | |
Aug 17, 2017 | 22.11 | 22.11 | 22.11 | 0 | -0.21(-0.92%) | |
Aug 15, 2017 | 22.32 | 22.32 | 22.32 | 10 | -0.27(-1.22%) | |
Aug 14, 2017 | 22.59 | 22.59 | 22.59 | 22.59 | 105 | +0.20(+0.91%) |
Aug 11, 2017 | 22.38 | 22.39 | 22.38 | 22.39 | 400 | -0.26(-1.13%) |
Aug 10, 2017 | 22.65 | 22.65 | 22.65 | 22.65 | 115 | -0.53(-2.29%) |
Aug 08, 2017 | 23.18 | 23.18 | 23.18 | 56 | +0.83(+3.71%) | |
Jul 31, 2017 | 22.35 | 22.35 | 22.35 | 7 | +0.12(+0.53%) | |
Jul 28, 2017 | 22.23 | 22.23 | 22.23 | 22.23 | 205 | -0.11(-0.47%) |
Jul 26, 2017 | 22.34 | 22.34 | 22.34 | 0 | +0.02(+0.08%) | |
Jul 25, 2017 | 22.32 | 22.32 | 22.32 | 22.32 | 711 | +0.43(+1.95%) |
Jul 21, 2017 | 21.89 | 21.89 | 21.89 | 8 | -0.06(-0.26%) | |
Jul 20, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 1,000 | +0.16(+0.74%) |
Jul 13, 2017 | 21.79 | 21.79 | 21.79 | 0 | +0.10(+0.46%) | |
Jul 12, 2017 | 21.69 | 21.69 | 21.69 | 21.69 | 100 | +0.33(+1.54%) |
Jul 11, 2017 | 21.36 | 21.36 | 21.36 | 21.36 | 734 | -0.00(-0.00%) |
Jul 10, 2017 | 21.36 | 21.36 | 21.36 | 21.36 | 100 | +0.30(+1.43%) |
Jul 03, 2017 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 21.06 | 21.06 | 21.06 | 0 | +1.56(+8.02%) | |
Jun 21, 2017 | 19.50 | 19.50 | 19.50 | 185 | +0.10(+0.53%) | |
Jun 20, 2017 | 19.45 | 19.45 | 19.39 | 19.39 | 312 | -0.47(-2.39%) |
Jun 19, 2017 | 19.87 | 19.87 | 19.87 | 19.87 | 214 | +0.17(+0.84%) |
Jun 14, 2017 | 19.70 | 19.70 | 19.70 | 113 | -0.01(-0.08%) | |
Jun 13, 2017 | 19.62 | 19.72 | 19.62 | 19.72 | 76,559 | +0.28(+1.44%) |
Jun 09, 2017 | 19.44 | 19.44 | 19.44 | 44 | +0.41(+2.14%) | |
Jun 08, 2017 | 19.06 | 19.06 | 19.03 | 19.03 | 2,000 | +0.17(+0.93%) |
Jun 05, 2017 | 18.86 | 18.86 | 18.86 | 1,245 | +0.02(+0.13%) | |
Jun 02, 2017 | 18.81 | 18.83 | 18.81 | 18.83 | 2,089 | +0.41(+2.24%) |
Jun 01, 2017 | 18.43 | 18.43 | 18.42 | 18.42 | 2,159 | +0.53(+2.96%) |
May 31, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 2,400 | -0.22(-1.23%) |
May 26, 2017 | 18.11 | 18.11 | 18.11 | 1,817 | -0.72(-3.80%) | |
May 23, 2017 | 18.83 | 18.83 | 18.83 | 100 | -0.05(-0.24%) | |
May 19, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.26(-1.38%) | |
May 15, 2017 | 19.14 | 19.14 | 19.14 | 71 | -0.29(-1.48%) | |
May 10, 2017 | 19.43 | 19.43 | 19.43 | 3,700 | +0.30(+1.57%) | |
May 09, 2017 | 19.13 | 19.13 | 19.13 | 19.13 | 100 | +0.36(+1.89%) |
May 05, 2017 | 18.77 | 18.77 | 18.77 | 1,300 | +0.23(+1.25%) | |
May 04, 2017 | 18.93 | 18.93 | 18.54 | 18.54 | 1,754 | -1.09(-5.57%) |