Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 25.92 | 25.92 | 25.92 | 4 | +0.68(+2.68%) | |
May 29, 2018 | 25.32 | 25.32 | 25.24 | 25.24 | 979 | -0.34(-1.32%) |
May 25, 2018 | 25.58 | 25.58 | 25.58 | 0 | -0.27(-1.05%) | |
May 24, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 103 | -0.11(-0.41%) |
May 23, 2018 | 26.05 | 26.05 | 25.93 | 25.96 | 1,482 | -0.44(-1.65%) |
May 21, 2018 | 26.39 | 26.39 | 26.39 | 11 | +0.25(+0.96%) | |
May 18, 2018 | 26.16 | 26.16 | 26.10 | 26.14 | 533 | -0.22(-0.82%) |
May 17, 2018 | 26.35 | 26.36 | 26.35 | 26.36 | 454 | +0.39(+1.51%) |
May 15, 2018 | 25.97 | 25.97 | 25.97 | 12 | +0.17(+0.67%) | |
May 11, 2018 | 25.79 | 25.79 | 25.79 | 1 | +0.00(+0.00%) | |
May 10, 2018 | 25.69 | 25.80 | 25.69 | 25.79 | 3,610 | +0.35(+1.37%) |
May 09, 2018 | 25.40 | 25.50 | 25.40 | 25.45 | 12,379 | +0.45(+1.82%) |
May 08, 2018 | 25.14 | 25.14 | 24.99 | 24.99 | 623 | -0.32(-1.26%) |
May 07, 2018 | 25.12 | 25.45 | 25.12 | 25.31 | 21,622 | +0.21(+0.85%) |
May 04, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 469 | +0.15(+0.62%) |
May 03, 2018 | 24.94 | 24.94 | 24.94 | 24.94 | 460 | -0.11(-0.42%) |
May 02, 2018 | 25.05 | 25.05 | 25.05 | 25.05 | 1,015 | +0.19(+0.78%) |
May 01, 2018 | 24.99 | 24.99 | 24.86 | 24.86 | 14,705 | -0.13(-0.50%) |
Apr 30, 2018 | 25.12 | 25.12 | 24.98 | 24.98 | 7,907 | -0.02(-0.08%) |
Apr 27, 2018 | 24.95 | 25.00 | 24.94 | 25.00 | 58,915 | +0.05(+0.20%) |
Apr 25, 2018 | 24.95 | 24.95 | 24.95 | 179 | -0.21(-0.85%) | |
Apr 18, 2018 | 25.17 | 25.17 | 25.17 | 304 | +0.24(+0.96%) | |
Apr 16, 2018 | 24.93 | 24.93 | 24.93 | 43 | -0.04(-0.18%) | |
Apr 13, 2018 | 24.97 | 24.97 | 24.97 | 24.97 | 155 | -0.05(-0.20%) |
Apr 12, 2018 | 24.88 | 25.02 | 24.88 | 25.02 | 428 | +0.23(+0.93%) |
Apr 10, 2018 | 24.79 | 24.79 | 24.79 | 6 | +0.17(+0.70%) | |
Apr 05, 2018 | 24.62 | 24.62 | 24.62 | 1 | +0.55(+2.30%) | |
Apr 04, 2018 | 23.77 | 24.06 | 23.61 | 24.06 | 1,014 | +0.04(+0.15%) |
Apr 03, 2018 | 24.03 | 24.03 | 24.03 | 24.03 | 224 | +0.44(+1.86%) |
Apr 02, 2018 | 23.63 | 23.63 | 23.57 | 23.59 | 857 | -0.01(-0.06%) |
Mar 29, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.17(+0.74%) | |
Mar 28, 2018 | 23.56 | 23.56 | 23.43 | 23.43 | 3,041 | -0.38(-1.58%) |
Mar 27, 2018 | 23.91 | 23.91 | 23.81 | 23.81 | 421 | +0.14(+0.61%) |
Mar 26, 2018 | 23.68 | 23.70 | 23.56 | 23.66 | 4,814 | -0.21(-0.88%) |
Mar 23, 2018 | 23.96 | 23.96 | 23.87 | 187 | -0.09(-0.37%) | |
Mar 22, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 310 | -0.25(-1.01%) |
Mar 21, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 105 | +0.47(+1.99%) |
Mar 19, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.20(-0.84%) | |
Mar 16, 2018 | 23.80 | 23.94 | 23.80 | 23.94 | 727 | +0.15(+0.65%) |
Mar 15, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 633 | -0.16(-0.68%) |
Mar 14, 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 398 | +0.17(+0.73%) |
Mar 13, 2018 | 23.98 | 23.98 | 23.75 | 23.77 | 4,541 | -0.04(-0.16%) |
Mar 12, 2018 | 23.82 | 23.92 | 23.72 | 23.81 | 25,152 | +0.44(+1.89%) |
Mar 08, 2018 | 23.37 | 23.37 | 23.37 | 20,797 | -0.31(-1.30%) | |
Mar 06, 2018 | 23.68 | 23.68 | 23.68 | 14 | +0.17(+0.74%) | |
Mar 01, 2018 | 23.50 | 23.50 | 23.50 | 5 | -1.00(-4.07%) | |
Feb 23, 2018 | 24.50 | 24.50 | 24.50 | 83 | +0.07(+0.30%) | |
Feb 21, 2018 | 24.43 | 24.43 | 24.43 | 158 | +0.00(+0.00%) | |
Feb 15, 2018 | 24.43 | 24.43 | 24.43 | 212 | +0.38(+1.58%) | |
Feb 14, 2018 | 24.05 | 24.05 | 24.04 | 24.05 | 2,218 | +0.39(+1.64%) |
Feb 13, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 295 | -0.02(-0.08%) |
Feb 12, 2018 | 23.35 | 23.85 | 23.35 | 23.68 | 23,519 | +0.38(+1.61%) |
Feb 09, 2018 | 23.38 | 23.38 | 23.30 | 23.30 | 735 | -0.19(-0.82%) |
Feb 08, 2018 | 23.75 | 23.75 | 23.49 | 23.49 | 831 | -0.50(-2.08%) |
Feb 07, 2018 | 24.07 | 23.99 | 23.99 | 3,064 | -0.08(-0.32%) | |
Feb 06, 2018 | 23.49 | 24.07 | 23.47 | 24.07 | 1,548 | -0.13(-0.56%) |
Feb 05, 2018 | 24.38 | 24.41 | 24.21 | 24.21 | 1,607 | -0.43(-1.76%) |
Feb 02, 2018 | 25.14 | 25.14 | 24.63 | 24.64 | 17,624 | -1.00(-3.90%) |
Feb 01, 2018 | 25.52 | 25.64 | 25.47 | 25.64 | 5,493 | -0.38(-1.44%) |
Jan 29, 2018 | 26.01 | 26.01 | 26.01 | 31 | -0.13(-0.52%) | |
Jan 26, 2018 | 26.15 | 26.15 | 26.15 | 26.15 | 251 | +0.02(+0.07%) |
Jan 25, 2018 | 26.10 | 26.15 | 26.10 | 26.13 | 2,900 | -0.05(-0.19%) |
Jan 24, 2018 | 26.22 | 26.24 | 26.18 | 26.18 | 476 | +0.53(+2.09%) |
Jan 23, 2018 | 25.64 | 25.64 | 25.64 | 25.64 | 291 | -0.15(-0.58%) |
Jan 22, 2018 | 25.70 | 25.79 | 25.68 | 25.79 | 3,813 | +0.12(+0.46%) |
Jan 19, 2018 | 25.67 | 25.67 | 25.67 | 25.67 | 483 | -0.07(-0.28%) |
Jan 18, 2018 | 25.84 | 25.84 | 25.75 | 25.75 | 1,086 | -0.17(-0.66%) |
Jan 17, 2018 | 25.72 | 25.92 | 25.72 | 25.92 | 2,488 | -0.05(-0.19%) |
Jan 16, 2018 | 26.30 | 26.30 | 25.92 | 25.97 | 17,940 | -0.06(-0.22%) |
Jan 12, 2018 | 26.02 | 26.02 | 26.02 | 0 | +0.27(+1.05%) | |
Jan 11, 2018 | 25.61 | 25.78 | 25.61 | 25.75 | 8,128 | +0.13(+0.53%) |
Jan 10, 2018 | 25.74 | 25.74 | 25.56 | 25.62 | 738 | -0.18(-0.68%) |
Jan 09, 2018 | 25.84 | 25.84 | 25.79 | 25.79 | 1,730 | -0.06(-0.22%) |
Jan 08, 2018 | 25.82 | 25.85 | 25.82 | 25.85 | 1,756 | +0.01(+0.06%) |
Jan 05, 2018 | 25.88 | 25.88 | 25.84 | 25.84 | 4,639 | -0.00(-0.02%) |
Jan 04, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 527 | +0.07(+0.26%) |
Jan 03, 2018 | 25.80 | 25.80 | 25.72 | 25.77 | 10,490 | +0.14(+0.56%) |
Jan 02, 2018 | 25.63 | 25.50 | 25.63 | 3,314 | +0.12(+0.49%) | |
Dec 29, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.11(+0.42%) | |
Dec 28, 2017 | 25.40 | 25.40 | 25.40 | 25.40 | 613 | +0.12(+0.49%) |
Dec 27, 2017 | 25.19 | 25.27 | 25.19 | 25.27 | 4,352 | +0.17(+0.69%) |
Dec 26, 2017 | 25.07 | 25.10 | 25.07 | 25.10 | 306 | +0.10(+0.38%) |
Dec 22, 2017 | 25.00 | 25.01 | 25.00 | 25.00 | 715 | +0.11(+0.42%) |
Dec 21, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 336 | +0.20(+0.82%) |
Dec 20, 2017 | 24.70 | 24.70 | 24.70 | 24.70 | 384 | +0.03(+0.11%) |
Dec 19, 2017 | 24.69 | 24.69 | 24.67 | 24.67 | 460 | -0.09(-0.34%) |
Dec 18, 2017 | 24.72 | 24.75 | 24.72 | 24.75 | 631 | +0.23(+0.94%) |
Dec 14, 2017 | 24.52 | 24.52 | 24.52 | 5 | -0.08(-0.33%) | |
Dec 13, 2017 | 24.59 | 24.60 | 24.59 | 24.60 | 686 | +0.08(+0.31%) |
Dec 12, 2017 | 24.53 | 24.53 | 24.53 | 24.53 | 358 | -0.01(-0.03%) |
Dec 11, 2017 | 24.53 | 24.53 | 24.53 | 24.53 | 196 | +0.08(+0.31%) |
Dec 08, 2017 | 24.43 | 24.46 | 24.43 | 24.46 | 318 | +0.14(+0.59%) |
Dec 07, 2017 | 24.26 | 24.31 | 24.26 | 24.31 | 693 | -0.11(-0.45%) |
Dec 06, 2017 | 24.45 | 24.45 | 24.42 | 24.42 | 1,431 | -0.13(-0.52%) |
Dec 05, 2017 | 24.69 | 24.69 | 24.55 | 24.55 | 1,847 | -0.15(-0.59%) |
Dec 01, 2017 | 24.70 | 24.70 | 24.70 | 37 | +0.25(+1.04%) | |
Nov 30, 2017 | 24.47 | 24.49 | 24.44 | 24.44 | 1,829 | +0.10(+0.42%) |
Nov 29, 2017 | 24.32 | 24.37 | 24.32 | 24.34 | 720 | -0.23(-0.94%) |
Nov 28, 2017 | 24.60 | 24.60 | 24.57 | 24.57 | 634 | -0.26(-1.04%) |
Nov 22, 2017 | 24.83 | 24.83 | 24.83 | 16 | +0.15(+0.62%) | |
Nov 21, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 349 | +0.14(+0.59%) |
Nov 20, 2017 | 24.53 | 24.54 | 24.53 | 24.53 | 571 | +0.00(+0.00%) |
Nov 17, 2017 | 24.52 | 24.53 | 24.52 | 24.53 | 268 | +0.07(+0.27%) |
Nov 16, 2017 | 24.45 | 24.48 | 24.45 | 24.46 | 1,265 | +0.09(+0.35%) |
Nov 15, 2017 | 24.28 | 24.39 | 24.28 | 24.38 | 1,042 | -0.27(-1.09%) |
Nov 14, 2017 | 24.62 | 24.65 | 24.57 | 24.65 | 3,538 | -0.09(-0.35%) |
Nov 13, 2017 | 24.73 | 24.73 | 24.73 | 24.73 | 332 | -0.08(-0.31%) |
Nov 10, 2017 | 24.86 | 24.86 | 24.81 | 24.81 | 2,411 | -0.12(-0.46%) |
Nov 09, 2017 | 24.97 | 24.97 | 24.93 | 24.93 | 216 | +0.17(+0.68%) |
Nov 08, 2017 | 24.76 | 24.76 | 24.76 | 24.76 | 184 | +0.16(+0.65%) |
Nov 06, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.31(+1.26%) | |
Nov 01, 2017 | 24.29 | 24.29 | 24.29 | 0 | +0.11(+0.45%) | |
Oct 31, 2017 | 24.19 | 24.19 | 24.19 | 24.19 | 420 | -0.14(-0.57%) |
Oct 26, 2017 | 24.32 | 24.32 | 24.32 | 0 | -0.03(-0.14%) | |
Oct 25, 2017 | 24.52 | 24.52 | 24.36 | 24.36 | 429 | -0.29(-1.17%) |
Oct 24, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 422 | +0.02(+0.10%) |
Oct 23, 2017 | 24.65 | 24.65 | 24.62 | 24.62 | 366 | -0.04(-0.18%) |
Oct 20, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 112 | -0.17(-0.70%) |
Oct 19, 2017 | 24.76 | 24.87 | 24.76 | 24.84 | 2,319 | -0.03(-0.14%) |
Oct 18, 2017 | 24.87 | 24.87 | 24.87 | 24.87 | 354 | +0.11(+0.45%) |
Oct 17, 2017 | 24.76 | 24.78 | 24.76 | 24.76 | 1,862 | -0.10(-0.39%) |
Oct 16, 2017 | 24.85 | 24.86 | 24.82 | 24.86 | 6,828 | +0.07(+0.26%) |
Oct 11, 2017 | 24.79 | 24.79 | 24.79 | 33 | +0.02(+0.08%) | |
Oct 10, 2017 | 24.81 | 24.81 | 24.77 | 24.77 | 498 | +0.24(+0.98%) |
Oct 09, 2017 | 24.67 | 24.67 | 24.53 | 24.53 | 2,295 | -0.21(-0.85%) |
Oct 05, 2017 | 24.74 | 24.74 | 24.74 | 0 | +0.19(+0.78%) | |
Oct 04, 2017 | 24.65 | 24.65 | 24.55 | 24.55 | 1,890 | -0.05(-0.19%) |
Oct 03, 2017 | 24.54 | 24.60 | 24.47 | 24.60 | 1,998 | +0.20(+0.82%) |
Oct 02, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 2,065 | +0.01(+0.04%) |
Sep 28, 2017 | 24.39 | 24.39 | 24.39 | 843 | +0.14(+0.57%) | |
Sep 27, 2017 | 24.23 | 24.40 | 24.21 | 24.25 | 1,822 | -0.03(-0.12%) |
Sep 20, 2017 | 24.28 | 24.28 | 24.28 | 360 | +0.09(+0.39%) | |
Sep 19, 2017 | 24.15 | 24.19 | 24.15 | 24.19 | 1,310 | +0.14(+0.57%) |
Sep 18, 2017 | 24.14 | 24.14 | 24.05 | 24.05 | 2,046 | +0.03(+0.14%) |
Sep 13, 2017 | 24.02 | 24.02 | 24.02 | 20 | +0.02(+0.10%) | |
Sep 06, 2017 | 23.99 | 23.99 | 23.99 | 0 | +0.38(+1.63%) | |
Sep 05, 2017 | 23.73 | 23.73 | 23.61 | 23.61 | 5,103 | -0.35(-1.48%) |
Sep 01, 2017 | 23.84 | 23.96 | 23.84 | 23.96 | 291 | +0.16(+0.65%) |
Aug 31, 2017 | 23.81 | 23.81 | 23.81 | 23.81 | 365 | +0.31(+1.33%) |
Aug 29, 2017 | 23.49 | 23.49 | 23.49 | 1 | -0.02(-0.08%) | |
Aug 28, 2017 | 23.61 | 23.68 | 23.51 | 23.51 | 2,147 | -0.06(-0.26%) |
Aug 25, 2017 | 23.57 | 23.57 | 23.57 | 23.57 | 165 | +0.10(+0.42%) |
Aug 24, 2017 | 23.41 | 23.47 | 23.41 | 23.47 | 1,497 | +0.19(+0.82%) |
Aug 23, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 302 | +0.19(+0.83%) |
Aug 21, 2017 | 23.09 | 23.09 | 23.09 | 0 | -0.08(-0.33%) | |
Aug 16, 2017 | 23.17 | 23.17 | 23.17 | 3 | +0.42(+1.85%) | |
Aug 15, 2017 | 22.74 | 22.74 | 22.74 | 22.74 | 254 | -0.14(-0.62%) |
Aug 14, 2017 | 22.89 | 22.89 | 22.89 | 22.89 | 490 | +0.10(+0.46%) |
Aug 11, 2017 | 22.78 | 22.78 | 22.78 | 22.78 | 1,048 | -0.21(-0.90%) |
Aug 10, 2017 | 22.97 | 22.99 | 22.97 | 22.99 | 1,124 | -0.13(-0.57%) |
Aug 09, 2017 | 23.19 | 23.19 | 23.11 | 23.12 | 579 | -0.22(-0.94%) |
Aug 08, 2017 | 23.31 | 23.34 | 23.31 | 23.34 | 397 | +0.04(+0.17%) |
Aug 07, 2017 | 23.30 | 23.30 | 23.21 | 23.30 | 1,533 | +0.04(+0.16%) |
Aug 03, 2017 | 23.26 | 23.26 | 23.26 | 34 | -0.05(-0.21%) | |
Aug 02, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 209 | +0.01(+0.03%) |
Aug 01, 2017 | 23.36 | 23.37 | 23.28 | 23.30 | 706 | +0.02(+0.10%) |
Jul 31, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 213 | -0.11(-0.45%) |
Jul 28, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 188 | +0.07(+0.29%) |
Jul 25, 2017 | 23.32 | 23.32 | 23.32 | 0 | +0.35(+1.50%) | |
Jul 24, 2017 | 22.97 | 22.97 | 22.97 | 22.97 | 138 | -0.03(-0.13%) |
Jul 21, 2017 | 22.97 | 23.02 | 22.97 | 23.00 | 1,284 | -0.21(-0.91%) |
Jul 20, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 106 | +0.04(+0.19%) |
Jul 19, 2017 | 23.05 | 23.17 | 23.05 | 23.17 | 358 | +0.33(+1.45%) |
Jul 18, 2017 | 22.84 | 22.85 | 22.84 | 22.84 | 649 | -0.04(-0.17%) |
Jul 17, 2017 | 22.95 | 22.95 | 22.86 | 22.88 | 459 | -0.06(-0.27%) |
Jul 14, 2017 | 22.86 | 22.94 | 22.86 | 22.94 | 314 | +0.19(+0.82%) |
Jul 12, 2017 | 22.75 | 22.75 | 22.75 | 0 | +0.69(+3.14%) | |
Jul 07, 2017 | 22.06 | 22.06 | 22.06 | 4 | +0.03(+0.15%) | |
Jul 05, 2017 | 22.03 | 22.03 | 22.03 | 0 | -0.22(-0.99%) | |
Jul 03, 2017 | 22.25 | 22.25 | 22.25 | 22.25 | 167 | +0.18(+0.83%) |
Jun 30, 2017 | 22.07 | 22.07 | 22.07 | 22.07 | 119 | +0.31(+1.41%) |
Jun 27, 2017 | 21.76 | 21.76 | 21.76 | 0 | +0.11(+0.50%) | |
Jun 26, 2017 | 21.62 | 21.65 | 21.62 | 21.65 | 1,836 | +0.03(+0.14%) |
Jun 23, 2017 | 21.51 | 21.62 | 21.51 | 21.62 | 317 | +0.07(+0.31%) |
Jun 22, 2017 | 21.54 | 21.56 | 21.54 | 21.55 | 1,144 | -0.29(-1.34%) |
Jun 19, 2017 | 21.84 | 21.84 | 21.84 | 0 | +0.47(+2.19%) | |
Jun 15, 2017 | 21.38 | 21.38 | 21.38 | 0 | -0.33(-1.54%) | |
Jun 14, 2017 | 21.65 | 21.71 | 21.65 | 21.71 | 1,888 | -0.12(-0.57%) |
Jun 13, 2017 | 21.84 | 21.84 | 21.84 | 21.84 | 492 | +0.11(+0.53%) |
Jun 12, 2017 | 21.65 | 21.72 | 21.65 | 21.72 | 524 | -0.03(-0.13%) |
Jun 09, 2017 | 21.58 | 21.75 | 21.58 | 21.75 | 521 | +0.28(+1.29%) |
Jun 08, 2017 | 21.44 | 21.48 | 21.44 | 21.47 | 314 | +0.17(+0.81%) |
Jun 07, 2017 | 21.57 | 21.57 | 21.30 | 21.30 | 359 | -0.13(-0.62%) |
Jun 06, 2017 | 21.51 | 21.51 | 21.39 | 21.43 | 712 | +0.01(+0.04%) |
Jun 05, 2017 | 21.56 | 21.56 | 21.39 | 21.43 | 625 | +0.03(+0.13%) |
Jun 02, 2017 | 21.45 | 21.50 | 21.40 | 21.40 | 471 | -0.07(-0.31%) |