Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.96 | 24.96 | 24.96 | 0 | -0.06(-0.24%) | |
Aug 30, 2018 | 25.07 | 25.07 | 25.02 | 25.02 | 730 | -0.05(-0.22%) |
Aug 29, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 540 | -0.00(-0.02%) |
Aug 28, 2018 | 25.08 | 25.08 | 25.08 | 25.08 | 120 | -0.09(-0.36%) |
Aug 27, 2018 | 25.16 | 25.17 | 25.16 | 25.17 | 600 | -0.01(-0.04%) |
Aug 24, 2018 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | +0.00(+0.00%) |
Aug 23, 2018 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | +0.00(+0.00%) |
Aug 22, 2018 | 25.18 | 25.18 | 25.18 | 25.18 | 249 | -0.16(-0.64%) |
Aug 21, 2018 | 25.39 | 25.39 | 25.34 | 25.34 | 649 | -0.23(-0.89%) |
Aug 20, 2018 | 25.39 | 25.57 | 25.39 | 25.57 | 1,279 | +0.16(+0.63%) |
Aug 17, 2018 | 25.35 | 25.41 | 25.35 | 25.41 | 3,500 | +0.05(+0.20%) |
Aug 16, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 248 | +0.29(+1.16%) |
Aug 15, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 532 | +0.04(+0.16%) |
Aug 14, 2018 | 25.03 | 25.03 | 25.03 | 25.03 | 500 | +0.10(+0.41%) |
Aug 13, 2018 | 24.93 | 24.93 | 24.93 | 24.93 | 3,000 | -0.22(-0.88%) |
Aug 10, 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | +0.00(+0.00%) |
Aug 09, 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
Aug 08, 2018 | 25.53 | 25.53 | 25.15 | 25.15 | 351 | -0.08(-0.34%) |
Aug 07, 2018 | 25.23 | 25.23 | 25.23 | 25.23 | 206 | +0.03(+0.14%) |
Aug 06, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 1 | +0.00(+0.00%) |
Aug 03, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 500 | +0.20(+0.80%) |
Aug 02, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 640 | +0.15(+0.60%) |
Aug 01, 2018 | 24.87 | 24.87 | 24.85 | 24.85 | 1,109 | +0.01(+0.04%) |
Jul 31, 2018 | 24.84 | 24.84 | 24.84 | 24.84 | 40 | +0.00(+0.00%) |
Jul 30, 2018 | 24.77 | 24.84 | 24.77 | 24.84 | 243 | -0.35(-1.39%) |
Jul 27, 2018 | 25.19 | 25.19 | 25.19 | 25.19 | 100 | +0.20(+0.80%) |
Jul 26, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 157 | +0.28(+1.13%) |
Jul 25, 2018 | 24.98 | 24.98 | 24.71 | 24.71 | 915 | +0.06(+0.24%) |
Jul 24, 2018 | 24.68 | 24.68 | 24.65 | 24.65 | 264 | -0.07(-0.28%) |
Jul 23, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 16 | +0.00(+0.00%) |
Jul 20, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 81 | +0.00(+0.00%) |
Jul 19, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
Jul 18, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 630 | +0.12(+0.49%) |
Jul 17, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 15 | +0.00(+0.00%) |
Jul 16, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 4 | -0.28(-1.13%) |
Jul 13, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 406 | -0.01(-0.04%) |
Jul 12, 2018 | 24.90 | 24.90 | 24.89 | 24.89 | 1,150 | +0.06(+0.24%) |
Jul 11, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 400 | +0.01(+0.04%) |
Jul 10, 2018 | 24.82 | 24.82 | 24.82 | 24.82 | 400 | +0.11(+0.44%) |
Jul 09, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 100 | +0.45(+1.85%) |
Jul 06, 2018 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | +0.00(+0.00%) |
Jul 05, 2018 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | +0.00(+0.00%) |
Jul 03, 2018 | 24.26 | 24.26 | 24.26 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 24.26 | 24.26 | 24.26 | 24.26 | 13,005 | +0.00(+0.00%) |
Jun 29, 2018 | 24.26 | 24.26 | 24.26 | 24.26 | 2 | +0.00(+0.00%) |
Jun 28, 2018 | 24.26 | 24.26 | 24.26 | 24.26 | 366 | -0.28(-1.14%) |
Jun 27, 2018 | 24.54 | 24.54 | 24.54 | 24.54 | 110 | +0.00(+0.00%) |
Jun 26, 2018 | 24.56 | 24.56 | 24.54 | 24.54 | 13,130 | -0.06(-0.24%) |
Jun 25, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | +0.00(+0.00%) |
Jun 22, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 500 | +0.05(+0.20%) |
Jun 21, 2018 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |
Jun 20, 2018 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |
Jun 19, 2018 | 24.42 | 24.55 | 24.42 | 24.55 | 1,976 | +0.44(+1.82%) |
Jun 18, 2018 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) |
Jun 14, 2018 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) |
Jun 13, 2018 | 24.11 | 24.11 | 24.11 | 24.11 | 1 | +0.00(+0.00%) |
Jun 12, 2018 | 24.11 | 24.11 | 24.11 | 24.11 | 180 | +0.03(+0.12%) |
Jun 11, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 1,506 | +0.18(+0.75%) |
Jun 07, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | +0.19(+0.80%) |
Jun 06, 2018 | 23.71 | 23.71 | 2,100 | +0.08(+0.34%) | ||
Jun 05, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
Jun 04, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
May 31, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 250 | -0.07(-0.30%) |
May 30, 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
May 29, 2018 | 23.80 | 23.80 | 23.70 | 23.70 | 375 | -0.17(-0.71%) |
May 25, 2018 | 23.87 | 23.87 | 23.87 | 0 | +0.20(+0.84%) | |
May 24, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
May 23, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
May 22, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
May 21, 2018 | 23.74 | 23.75 | 23.67 | 23.67 | 398 | +0.04(+0.16%) |
May 18, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
May 17, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
May 16, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
May 15, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 50 | +0.00(+0.00%) |
May 14, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
May 11, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 202 | +0.06(+0.25%) |
May 10, 2018 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.00(+0.00%) |
May 09, 2018 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.00(+0.00%) |
May 08, 2018 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | -0.09(-0.36%) |
May 07, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 200 | -0.04(-0.17%) |
May 04, 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 480 | -0.31(-1.29%) |
May 03, 2018 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.00(+0.00%) |
May 02, 2018 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.00(+0.00%) |
May 01, 2018 | 24.01 | 24.01 | 24.01 | 24.01 | 20 | +0.00(+0.00%) |
Apr 30, 2018 | 24.01 | 24.01 | 24.01 | 24.01 | 100 | -0.04(-0.18%) |
Apr 27, 2018 | 24.03 | 24.05 | 24.03 | 24.05 | 2,000 | +0.15(+0.64%) |
Apr 26, 2018 | 24.06 | 24.06 | 23.90 | 23.90 | 300 | -0.82(-3.32%) |
Apr 25, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
Apr 24, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
Apr 23, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 500 | -0.28(-1.12%) |
Apr 19, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.18(-0.70%) |
Apr 18, 2018 | 25.20 | 25.20 | 25.18 | 25.18 | 253 | +0.12(+0.46%) |
Apr 17, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) |
Apr 16, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 750 | +0.06(+0.24%) |
Apr 12, 2018 | 25.03 | 25.03 | 25.00 | 25.00 | 816 | -0.00(-0.00%) |
Apr 11, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 54 | +0.00(+0.00%) |
Apr 10, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 195 | +0.13(+0.52%) |
Apr 09, 2018 | 25.24 | 25.24 | 24.85 | 24.87 | 3,639 | -0.03(-0.12%) |
Apr 06, 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 105 | +0.42(+1.72%) |
Apr 05, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
Apr 03, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
Apr 02, 2018 | 24.51 | 24.51 | 24.48 | 24.48 | 885 | -0.03(-0.12%) |
Mar 29, 2018 | 24.51 | 24.51 | 24.51 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 24.51 | 24.51 | 24.51 | 24.51 | 0 | +0.00(+0.00%) |
Mar 27, 2018 | 24.51 | 24.51 | 24.51 | 24.51 | 147 | +0.14(+0.57%) |
Mar 26, 2018 | 24.37 | 24.37 | 24.37 | 24.37 | 930 | -0.19(-0.77%) |