Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 28.83 | 28.83 | 28.83 | 15 | -1.12(-3.74%) | |
May 22, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.33(+1.12%) | |
May 18, 2018 | 29.62 | 29.62 | 29.62 | 0 | -3.02(-9.26%) | |
Apr 25, 2018 | 32.64 | 32.64 | 32.64 | 0 | +1.56(+5.02%) | |
Apr 12, 2018 | 31.08 | 31.08 | 31.08 | 17 | +0.80(+2.64%) | |
Apr 09, 2018 | 30.28 | 30.28 | 30.28 | 0 | -0.01(-0.03%) | |
Apr 04, 2018 | 30.29 | 30.29 | 30.29 | 30 | -0.18(-0.59%) | |
Apr 02, 2018 | 30.47 | 30.47 | 30.47 | 0 | +0.86(+2.89%) | |
Mar 28, 2018 | 29.61 | 29.61 | 29.61 | 0 | +1.65(+5.92%) | |
Mar 26, 2018 | 27.96 | 27.96 | 27.96 | 0 | -2.34(-7.72%) | |
Mar 20, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.13(-0.43%) | |
Mar 12, 2018 | 30.43 | 30.43 | 30.43 | 0 | +0.58(+1.94%) | |
Mar 09, 2018 | 29.85 | 29.85 | 29.85 | 29.85 | 115 | -0.88(-2.86%) |
Mar 08, 2018 | 30.73 | 30.73 | 30.73 | 30.73 | 795 | -0.70(-2.23%) |
Mar 06, 2018 | 31.43 | 31.43 | 31.43 | 0 | +1.03(+3.40%) | |
Mar 05, 2018 | 30.62 | 30.62 | 30.18 | 30.40 | 875 | -1.70(-5.30%) |
Feb 28, 2018 | 32.10 | 32.10 | 32.10 | 0 | -0.30(-0.94%) | |
Feb 26, 2018 | 32.41 | 32.41 | 32.41 | 0 | -0.03(-0.11%) | |
Feb 21, 2018 | 32.44 | 32.44 | 32.44 | 6 | +0.00(+0.00%) | |
Feb 15, 2018 | 32.44 | 32.44 | 32.44 | 0 | +1.01(+3.23%) | |
Feb 14, 2018 | 31.59 | 31.69 | 31.43 | 31.43 | 400 | -0.82(-2.53%) |
Feb 06, 2018 | 32.24 | 32.24 | 32.24 | 15 | -2.16(-6.27%) | |
Jan 18, 2018 | 34.40 | 34.40 | 34.40 | 12 | -0.03(-0.10%) | |
Jan 17, 2018 | 34.43 | 34.43 | 34.43 | 34.43 | 148 | +0.12(+0.36%) |
Jan 16, 2018 | 34.30 | 34.30 | 34.30 | 34.30 | 317 | +0.41(+1.21%) |
Jan 04, 2018 | 33.90 | 33.90 | 33.90 | 0 | +1.03(+3.12%) | |
Dec 28, 2017 | 32.87 | 32.87 | 32.87 | 0 | +0.35(+1.08%) | |
Dec 21, 2017 | 32.52 | 32.52 | 32.52 | 0 | +0.45(+1.40%) | |
Dec 20, 2017 | 32.11 | 32.11 | 32.07 | 32.07 | 669 | +0.17(+0.53%) |
Dec 15, 2017 | 31.90 | 31.90 | 31.90 | 0 | +0.48(+1.53%) | |
Dec 13, 2017 | 31.42 | 31.42 | 31.42 | 1 | +0.03(+0.10%) | |
Dec 04, 2017 | 31.39 | 31.39 | 31.39 | 0 | -0.39(-1.24%) | |
Nov 30, 2017 | 31.78 | 31.78 | 31.78 | 0 | -1.27(-3.83%) | |
Nov 24, 2017 | 33.05 | 33.05 | 33.05 | 77 | +2.17(+7.03%) | |
Nov 02, 2017 | 30.88 | 30.88 | 30.88 | 2 | +0.73(+2.42%) | |
Nov 01, 2017 | 29.87 | 30.15 | 29.87 | 30.15 | 770 | +0.04(+0.13%) |
Oct 30, 2017 | 30.11 | 30.11 | 30.11 | 11 | +0.61(+2.07%) | |
Oct 24, 2017 | 29.50 | 29.50 | 29.50 | 0 | +0.21(+0.72%) | |
Oct 23, 2017 | 29.29 | 29.31 | 29.29 | 29.29 | 615 | +0.20(+0.69%) |
Oct 18, 2017 | 29.09 | 29.09 | 29.09 | 0 | -0.55(-1.87%) | |
Oct 16, 2017 | 29.64 | 29.64 | 29.64 | 42 | +0.40(+1.38%) | |
Oct 13, 2017 | 29.24 | 29.24 | 29.24 | 29.24 | 104 | -0.37(-1.25%) |
Oct 10, 2017 | 29.61 | 29.61 | 29.61 | 0 | +0.46(+1.58%) | |
Oct 06, 2017 | 29.15 | 29.15 | 29.15 | 0 | -0.96(-3.19%) | |
Sep 29, 2017 | 30.11 | 30.11 | 30.11 | 0 | -0.68(-2.21%) | |
Sep 25, 2017 | 30.79 | 30.79 | 30.79 | 0 | +1.32(+4.48%) | |
Sep 19, 2017 | 29.47 | 29.47 | 29.47 | 50 | +0.25(+0.86%) | |
Sep 15, 2017 | 29.22 | 29.22 | 29.22 | 30 | -0.49(-1.65%) | |
Sep 13, 2017 | 29.71 | 29.71 | 29.71 | 0 | +0.21(+0.71%) | |
Sep 12, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 2,075 | -0.01(-0.03%) |
Sep 11, 2017 | 28.90 | 29.51 | 28.90 | 29.51 | 850 | +1.30(+4.59%) |
Sep 06, 2017 | 28.21 | 28.21 | 28.21 | 0 | -0.48(-1.68%) | |
Aug 25, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.58(+2.06%) | |
Aug 24, 2017 | 28.12 | 28.12 | 28.12 | 28.12 | 400 | -0.55(-1.92%) |
Aug 23, 2017 | 28.67 | 28.67 | 28.67 | 28.67 | 100 | -0.23(-0.80%) |
Aug 18, 2017 | 28.90 | 28.90 | 28.90 | 0 | +0.33(+1.14%) | |
Aug 16, 2017 | 28.57 | 28.57 | 28.57 | 35 | +1.16(+4.25%) | |
Aug 08, 2017 | 27.41 | 27.41 | 27.41 | 0 | +1.37(+5.26%) | |
Aug 02, 2017 | 26.04 | 26.04 | 26.04 | 0 | +0.75(+2.97%) | |
Jul 26, 2017 | 25.29 | 25.29 | 25.29 | 0 | -0.18(-0.71%) | |
Jul 24, 2017 | 25.47 | 25.47 | 25.47 | 0 | -0.37(-1.41%) | |
Jul 14, 2017 | 25.84 | 25.84 | 25.84 | 0 | -0.15(-0.60%) | |
Jul 12, 2017 | 25.99 | 25.99 | 25.99 | 0 | +0.05(+0.21%) | |
Jul 11, 2017 | 25.93 | 25.93 | 25.93 | 25.93 | 160 | +0.45(+1.78%) |
Jul 06, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.82(-3.12%) | |
Jul 03, 2017 | 26.30 | 26.30 | 26.30 | 26.30 | 21 | +0.00(+0.00%) |
Jun 27, 2017 | 26.30 | 26.30 | 26.30 | 0 | +0.27(+1.04%) | |
Jun 20, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.22(-0.84%) | |
Jun 13, 2017 | 26.25 | 26.25 | 26.25 | 32 | -0.48(-1.80%) | |
Jun 06, 2017 | 26.73 | 26.73 | 26.73 | 0 | -0.03(-0.11%) | |
Jun 05, 2017 | 26.76 | 26.76 | 26.76 | 26.76 | 108 | +0.57(+2.18%) |