Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.65 | 27.65 | 27.51 | 27.51 | 3,679 | -0.14(-0.51%) |
Jan 30, 2018 | 27.65 | 27.65 | 27.65 | 27.65 | 1,258 | +0.00(+0.00%) |
Jan 29, 2018 | 27.65 | 27.65 | 27.65 | 27.65 | 243 | +0.00(+0.00%) |
Jan 26, 2018 | 27.65 | 27.65 | 27.65 | 27.65 | 1,919 | -0.35(-1.25%) |
Jan 25, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 200 | +0.39(+1.41%) |
Jan 24, 2018 | 28.00 | 28.00 | 27.60 | 27.61 | 4,420 | -0.39(-1.40%) |
Jan 23, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 2,300 | -0.05(-0.17%) |
Jan 22, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 2,790 | +0.05(+0.18%) |
Jan 18, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
Jan 17, 2018 | 27.85 | 28.00 | 27.85 | 28.00 | 2,004 | +0.00(+0.00%) |
Jan 16, 2018 | 28.00 | 27.85 | 28.00 | 745 | +0.15(+0.53%) | |
Jan 12, 2018 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 27.65 | 27.85 | 27.65 | 27.85 | 1,252 | -0.15(-0.54%) |
Jan 10, 2018 | 27.70 | 28.00 | 27.60 | 28.00 | 2,290 | +0.30(+1.08%) |
Jan 09, 2018 | 27.77 | 27.85 | 27.70 | 27.70 | 3,200 | -0.15(-0.54%) |
Jan 08, 2018 | 27.85 | 27.85 | 27.80 | 27.85 | 1,000 | -0.05(-0.18%) |
Jan 05, 2018 | 27.80 | 28.14 | 27.80 | 27.90 | 1,100 | -0.25(-0.89%) |
Jan 04, 2018 | 28.15 | 28.15 | 28.15 | 28.15 | 500 | -0.05(-0.18%) |
Jan 03, 2018 | 27.85 | 28.20 | 27.75 | 28.20 | 1,350 | -0.05(-0.18%) |
Dec 29, 2017 | 28.25 | 28.25 | 28.25 | 1 | +0.05(+0.18%) | |
Dec 28, 2017 | 28.05 | 28.20 | 28.05 | 28.20 | 719 | +0.20(+0.71%) |
Dec 27, 2017 | 27.99 | 28.00 | 27.99 | 28.00 | 420 | +0.01(+0.04%) |
Dec 26, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 245 | -0.01(-0.04%) |
Dec 21, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.20(-0.70%) | |
Dec 18, 2017 | 28.20 | 28.20 | 28.20 | 0 | +0.17(+0.60%) | |
Dec 15, 2017 | 28.03 | 28.03 | 28.03 | 28.03 | 2,470 | -0.00(-0.00%) |
Dec 14, 2017 | 28.03 | 28.03 | 28.03 | 28.03 | 325 | +0.00(+0.00%) |
Dec 13, 2017 | 28.05 | 28.05 | 28.03 | 28.03 | 595 | -0.02(-0.07%) |
Dec 12, 2017 | 28.05 | 28.49 | 28.05 | 28.05 | 2,600 | +0.00(+0.00%) |
Dec 11, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 200 | +0.00(+0.00%) |
Dec 08, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 1,079 | -0.00(-0.01%) |
Dec 07, 2017 | 28.10 | 28.10 | 28.05 | 28.05 | 653 | -0.23(-0.81%) |
Dec 06, 2017 | 28.28 | 28.28 | 28.28 | 28.28 | 446 | -0.00(-0.00%) |
Dec 04, 2017 | 28.28 | 28.28 | 28.28 | 75 | -0.23(-0.80%) | |
Nov 30, 2017 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) | |
Nov 29, 2017 | 28.60 | 28.60 | 28.51 | 28.51 | 560 | -0.00(-0.01%) |
Nov 28, 2017 | 28.51 | 28.51 | 28.51 | 28.51 | 182 | -0.34(-1.17%) |
Nov 27, 2017 | 28.60 | 28.85 | 28.52 | 28.85 | 10,817 | +0.15(+0.52%) |
Nov 22, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.10(+0.35%) | |
Nov 21, 2017 | 28.65 | 28.65 | 28.60 | 28.60 | 1,583 | -0.15(-0.52%) |
Nov 16, 2017 | 28.75 | 28.75 | 28.75 | 6 | -0.50(-1.71%) | |
Nov 13, 2017 | 29.25 | 29.25 | 29.25 | 0 | +0.50(+1.74%) | |
Nov 10, 2017 | 28.75 | 28.75 | 28.75 | 28.75 | 150 | -0.25(-0.86%) |
Nov 06, 2017 | 29.00 | 29.00 | 29.00 | 0 | -0.35(-1.19%) | |
Nov 02, 2017 | 29.35 | 29.35 | 29.35 | 0 | +0.35(+1.21%) | |
Nov 01, 2017 | 28.90 | 29.00 | 28.85 | 29.00 | 8,663 | +0.20(+0.69%) |
Oct 30, 2017 | 28.80 | 28.80 | 28.80 | 0 | +0.27(+0.95%) | |
Oct 25, 2017 | 28.53 | 28.53 | 28.53 | 0 | -0.07(-0.24%) | |
Oct 23, 2017 | 28.60 | 28.60 | 28.60 | 20 | -0.15(-0.52%) | |
Oct 18, 2017 | 28.75 | 28.75 | 28.75 | 0 | -0.27(-0.93%) | |
Oct 17, 2017 | 28.80 | 29.95 | 28.80 | 29.02 | 1,372 | +0.03(+0.10%) |
Oct 13, 2017 | 28.99 | 28.99 | 28.99 | 0 | +0.24(+0.83%) | |
Oct 11, 2017 | 28.75 | 28.75 | 28.75 | 95 | +0.00(+0.00%) | |
Oct 09, 2017 | 28.75 | 28.75 | 28.75 | 0 | -0.25(-0.86%) | |
Oct 05, 2017 | 29.00 | 29.00 | 29.00 | 0 | -0.09(-0.31%) | |
Oct 04, 2017 | 29.00 | 29.09 | 28.75 | 29.09 | 1,187 | +0.09(+0.31%) |
Oct 03, 2017 | 29.10 | 29.10 | 29.00 | 29.00 | 900 | -0.00(-0.00%) |
Oct 02, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 726 | +0.00(+0.00%) |
Sep 29, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 268 | -0.10(-0.34%) |
Sep 28, 2017 | 28.95 | 29.10 | 28.95 | 29.10 | 2,900 | +0.15(+0.52%) |
Sep 27, 2017 | 28.60 | 28.95 | 28.60 | 28.95 | 5,920 | +0.35(+1.22%) |
Sep 26, 2017 | 28.50 | 28.60 | 28.50 | 28.60 | 1,400 | -0.25(-0.87%) |
Sep 25, 2017 | 28.55 | 28.85 | 28.55 | 28.85 | 769 | +0.35(+1.23%) |
Sep 22, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 500 | -0.40(-1.38%) |
Sep 20, 2017 | 28.90 | 28.90 | 28.90 | 32 | -0.05(-0.17%) | |
Sep 19, 2017 | 28.90 | 28.95 | 28.90 | 28.95 | 300 | +0.44(+1.54%) |
Sep 15, 2017 | 28.51 | 28.51 | 28.51 | 0 | -0.00(-0.01%) | |
Sep 14, 2017 | 29.00 | 29.00 | 28.51 | 28.51 | 1,812 | -0.49(-1.68%) |
Sep 12, 2017 | 29.00 | 29.00 | 29.00 | 2 | +0.10(+0.35%) | |
Sep 11, 2017 | 28.85 | 28.95 | 28.85 | 28.90 | 800 | +0.10(+0.35%) |
Sep 07, 2017 | 28.80 | 28.80 | 28.80 | 0 | +0.30(+1.05%) | |
Sep 06, 2017 | 28.35 | 28.50 | 28.35 | 28.50 | 987 | +0.25(+0.88%) |
Sep 05, 2017 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | +0.14(+0.49%) |
Sep 01, 2017 | 28.45 | 28.45 | 28.11 | 28.11 | 1,137 | -0.49(-1.71%) |
Aug 31, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 175 | +0.20(+0.70%) |
Aug 30, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 400 | +0.04(+0.14%) |
Aug 29, 2017 | 28.36 | 28.36 | 28.36 | 28.36 | 500 | -0.04(-0.14%) |
Aug 25, 2017 | 28.40 | 28.40 | 28.40 | 0 | -0.10(-0.35%) | |
Aug 24, 2017 | 28.35 | 28.50 | 28.35 | 28.50 | 347 | +0.25(+0.88%) |
Aug 23, 2017 | 28.35 | 28.35 | 28.25 | 28.25 | 766 | -0.10(-0.35%) |
Aug 22, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 500 | +0.00(+0.00%) |
Aug 18, 2017 | 28.35 | 28.35 | 28.35 | 0 | +0.10(+0.35%) | |
Aug 16, 2017 | 28.25 | 28.25 | 28.25 | 90 | +0.10(+0.36%) | |
Aug 15, 2017 | 28.00 | 28.15 | 28.00 | 28.15 | 1,710 | +0.05(+0.18%) |
Aug 14, 2017 | 28.10 | 28.10 | 28.10 | 28.10 | 297 | +0.05(+0.18%) |
Aug 11, 2017 | 27.95 | 28.05 | 27.95 | 28.05 | 435 | +0.14(+0.50%) |
Aug 10, 2017 | 27.91 | 27.91 | 27.91 | 27.91 | 129 | +0.01(+0.04%) |
Aug 09, 2017 | 27.80 | 27.90 | 27.80 | 27.90 | 1,722 | +0.20(+0.72%) |
Aug 08, 2017 | 28.15 | 28.20 | 27.70 | 27.70 | 1,221 | -0.30(-1.07%) |
Aug 04, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.05(-0.18%) | |
Aug 03, 2017 | 28.00 | 28.05 | 28.00 | 28.05 | 823 | +0.10(+0.36%) |
Aug 02, 2017 | 28.00 | 28.00 | 27.66 | 27.95 | 1,100 | -0.05(-0.18%) |
Aug 01, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 2,601 | -0.05(-0.18%) |
Jul 31, 2017 | 28.00 | 28.05 | 28.00 | 28.05 | 3,385 | +0.05(+0.18%) |
Jul 28, 2017 | 27.75 | 28.00 | 27.70 | 28.00 | 4,572 | +0.35(+1.27%) |
Jul 26, 2017 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) | |
Jul 25, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 6,620 | +0.00(+0.00%) |
Jul 24, 2017 | 27.68 | 27.68 | 27.65 | 27.65 | 1,800 | -0.05(-0.18%) |
Jul 20, 2017 | 27.70 | 27.70 | 27.70 | 0 | -0.30(-1.07%) | |
Jul 18, 2017 | 28.00 | 28.00 | 28.00 | 0 | +0.35(+1.26%) | |
Jul 13, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.35(-1.25%) | |
Jul 11, 2017 | 28.00 | 28.00 | 28.00 | 0 | +0.30(+1.08%) | |
Jul 10, 2017 | 27.65 | 27.75 | 27.65 | 27.70 | 4,100 | +0.05(+0.18%) |
Jul 07, 2017 | 27.70 | 27.70 | 27.65 | 27.65 | 500 | -0.05(-0.18%) |
Jul 06, 2017 | 27.75 | 27.75 | 27.70 | 27.70 | 500 | -0.30(-1.07%) |
Jul 03, 2017 | 28.00 | 28.00 | 28.00 | 36 | +0.00(+0.00%) | |
Jun 29, 2017 | 28.00 | 28.00 | 28.00 | 14 | -0.00(-0.00%) | |
Jun 28, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 146 | +0.14(+0.50%) |
Jun 27, 2017 | 27.81 | 27.86 | 27.81 | 27.86 | 7,407 | +0.01(+0.04%) |
Jun 26, 2017 | 27.90 | 27.90 | 27.85 | 27.85 | 7,100 | +0.00(+0.00%) |
Jun 22, 2017 | 27.85 | 27.85 | 27.85 | 0 | -0.55(-1.94%) | |
Jun 16, 2017 | 28.40 | 28.40 | 28.40 | 0 | +0.10(+0.35%) | |
Jun 14, 2017 | 28.30 | 28.30 | 28.30 | 0 | +0.45(+1.61%) | |
Jun 09, 2017 | 27.85 | 27.85 | 27.85 | 0 | -0.60(-2.10%) | |
Jun 08, 2017 | 28.00 | 28.45 | 28.00 | 28.45 | 922 | +0.60(+2.15%) |
Jun 07, 2017 | 27.85 | 27.85 | 27.85 | 27.85 | 10,268 | -0.00(-0.00%) |
Jun 05, 2017 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) | |
Jun 02, 2017 | 28.00 | 28.00 | 27.85 | 27.85 | 400 | -0.25(-0.89%) |
Jun 01, 2017 | 28.00 | 28.10 | 27.95 | 28.10 | 1,072 | +0.15(+0.53%) |
May 31, 2017 | 27.90 | 27.95 | 27.90 | 27.95 | 453 | +0.05(+0.18%) |
May 26, 2017 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) | |
May 25, 2017 | 27.90 | 27.90 | 27.90 | 27.90 | 315 | +0.00(+0.00%) |
May 18, 2017 | 27.90 | 27.90 | 27.90 | 100 | -0.30(-1.06%) | |
May 17, 2017 | 28.20 | 28.20 | 28.20 | 28.20 | 100 | +0.00(+0.00%) |
May 16, 2017 | 28.20 | 28.20 | 28.20 | 28.20 | 120 | -0.00(-0.00%) |
May 12, 2017 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) | |
May 11, 2017 | 28.15 | 28.20 | 28.15 | 28.20 | 415 | +0.00(+0.00%) |
May 09, 2017 | 28.20 | 28.20 | 28.20 | 0 | +0.45(+1.62%) | |
May 08, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 102 | +0.05(+0.18%) |
May 05, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 188 | +0.00(+0.00%) |
May 04, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 200 | +0.05(+0.18%) |
Apr 26, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.05(-0.18%) | |
Apr 25, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 439 | +0.00(+0.00%) |
Apr 24, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | -0.00(-0.00%) |
Apr 21, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 1,338 | +0.00(+0.00%) |
Apr 20, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | +0.00(+0.00%) |
Apr 19, 2017 | 27.65 | 27.70 | 27.65 | 27.70 | 3,452 | +0.05(+0.18%) |
Apr 18, 2017 | 27.65 | 27.85 | 27.65 | 27.65 | 5,075 | +0.00(+0.00%) |
Apr 17, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 248 | -0.20(-0.71%) |
Apr 13, 2017 | 27.75 | 27.85 | 27.75 | 27.85 | 509 | +0.10(+0.36%) |
Apr 11, 2017 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
Apr 05, 2017 | 27.75 | 27.75 | 27.75 | 0 | +0.15(+0.54%) | |
Apr 04, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 360 | +0.00(+0.00%) |
Apr 03, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 210 | +0.00(+0.00%) |
Mar 31, 2017 | 27.70 | 27.75 | 27.60 | 27.60 | 1,712 | -0.15(-0.54%) |
Mar 30, 2017 | 27.75 | 28.89 | 27.75 | 27.75 | 6,858 | +0.00(+0.00%) |
Mar 29, 2017 | 29.00 | 29.00 | 27.75 | 27.75 | 294 | -0.00(-0.00%) |
Mar 27, 2017 | 27.75 | 27.75 | 27.75 | 150 | +0.00(+0.00%) | |
Mar 24, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 2,196 | +0.00(+0.00%) |
Mar 23, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 1,972 | -0.00(-0.00%) |
Mar 20, 2017 | 27.75 | 27.75 | 27.75 | 0 | -0.08(-0.28%) | |
Mar 17, 2017 | 27.80 | 28.95 | 27.70 | 27.83 | 6,000 | +0.13(+0.47%) |
Mar 16, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 345 | -0.00(-0.00%) |
Mar 15, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 260 | +0.00(+0.00%) |
Mar 13, 2017 | 27.70 | 27.70 | 27.70 | 0 | -0.09(-0.32%) | |
Mar 10, 2017 | 27.78 | 27.79 | 27.78 | 27.79 | 1,006 | +0.07(+0.25%) |
Mar 09, 2017 | 27.75 | 27.78 | 27.72 | 27.72 | 4,234 | +0.07(+0.25%) |
Mar 07, 2017 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 27.65 | 27.65 | 27.65 | 82 | -0.13(-0.46%) | |
Mar 02, 2017 | 27.70 | 27.78 | 27.70 | 27.78 | 3,265 | -0.01(-0.04%) |
Feb 27, 2017 | 27.79 | 27.79 | 27.79 | 0 | +0.02(+0.07%) | |
Feb 24, 2017 | 27.75 | 27.77 | 27.75 | 27.77 | 3,497 | -0.02(-0.07%) |
Feb 22, 2017 | 27.79 | 27.79 | 27.79 | 0 | -0.04(-0.14%) | |
Feb 21, 2017 | 27.90 | 27.90 | 27.82 | 27.83 | 6,812 | -0.06(-0.22%) |
Feb 17, 2017 | 27.89 | 27.89 | 27.89 | 0 | +0.06(+0.22%) | |
Feb 16, 2017 | 27.83 | 27.83 | 27.83 | 27.83 | 725 | +0.02(+0.07%) |
Feb 15, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 2,000 | +0.01(+0.04%) |
Feb 14, 2017 | 27.81 | 27.81 | 27.80 | 27.80 | 1,842 | -0.05(-0.18%) |
Feb 13, 2017 | 27.85 | 27.85 | 27.85 | 27.85 | 177 | +0.05(+0.18%) |
Feb 10, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 550 | -0.01(-0.04%) |
Feb 09, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 580 | -0.04(-0.14%) |
Feb 08, 2017 | 27.89 | 27.89 | 27.81 | 27.85 | 6,118 | -0.04(-0.14%) |
Feb 06, 2017 | 27.89 | 27.89 | 27.89 | 59 | +0.01(+0.04%) | |
Feb 03, 2017 | 27.84 | 27.88 | 27.84 | 27.88 | 1,510 | +0.05(+0.18%) |
Feb 02, 2017 | 27.81 | 27.88 | 27.81 | 27.83 | 3,022 | +0.02(+0.07%) |