Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 143 | -0.10(-0.51%) |
Oct 30, 2018 | 20.29 | 20.29 | 20.29 | 20.29 | 7,416 | -0.11(-0.55%) |
Oct 29, 2018 | 20.46 | 20.46 | 20.40 | 20.40 | 2,807 | -0.22(-1.05%) |
Oct 26, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 124 | -0.00(-0.00%) |
Oct 25, 2018 | 20.62 | 20.62 | 16 | +0.00(+0.00%) | ||
Oct 24, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 13 | +0.00(+0.00%) |
Oct 23, 2018 | 20.70 | 20.70 | 20.62 | 20.62 | 945 | -0.15(-0.73%) |
Oct 22, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 20.82 | 20.82 | 20.77 | 20.77 | 1,497 | -0.13(-0.61%) |
Oct 18, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 62 | +0.00(+0.00%) |
Oct 16, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 66 | +0.00(+0.00%) |
Oct 15, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 134 | +0.00(+0.00%) |
Oct 12, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 748 | +0.10(+0.46%) |
Oct 11, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 751 | -0.22(-1.03%) |
Oct 10, 2018 | 21.02 | 21.02 | 97 | +0.00(+0.00%) | ||
Oct 09, 2018 | 21.02 | 21.02 | 7 | +0.00(+0.00%) | ||
Oct 08, 2018 | 21.02 | 21.02 | 21.02 | 0 | -0.00(-0.00%) | |
Oct 05, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 499 | +0.07(+0.34%) |
Oct 04, 2018 | 20.95 | 20.95 | 20.94 | 20.94 | 370 | -0.22(-1.06%) |
Oct 03, 2018 | 21.18 | 21.18 | 21.17 | 21.17 | 399 | +0.10(+0.46%) |
Oct 02, 2018 | 21.02 | 21.07 | 21.02 | 21.07 | 681 | +0.22(+1.08%) |
Oct 01, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 219 | +0.21(+1.01%) |
Sep 28, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 374 | -0.16(-0.77%) |
Sep 27, 2018 | 20.62 | 20.80 | 20.62 | 20.80 | 499 | +0.24(+1.17%) |
Sep 26, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 469 | +0.12(+0.59%) |
Sep 25, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 113 | +0.00(+0.00%) |
Sep 24, 2018 | 20.44 | 20.44 | 20.44 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 623 | +0.42(+2.12%) |
Sep 20, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 22 | +0.00(+0.00%) |
Sep 19, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 1 | +0.00(+0.00%) |
Sep 18, 2018 | 20.01 | 20.01 | 87 | +0.00(+0.00%) | ||
Sep 17, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 20.01 | 20.02 | 20.01 | 20.01 | 2,994 | -0.06(-0.28%) |
Sep 13, 2018 | 20.15 | 20.26 | 20.07 | 20.07 | 3,246 | +0.06(+0.32%) |
Sep 12, 2018 | 20.01 | 20.01 | 103 | +0.00(+0.00%) | ||
Sep 11, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 240 | -0.10(-0.48%) |
Sep 10, 2018 | 20.10 | 20.10 | 49 | +0.00(+0.00%) | ||
Sep 07, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 124 | +0.00(+0.00%) |
Sep 06, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 113 | +0.00(+0.00%) |
Sep 05, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 374 | -0.07(-0.36%) |
Sep 04, 2018 | 20.20 | 20.20 | 20.18 | 20.18 | 1,260 | -0.09(-0.44%) |
Aug 31, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 20.30 | 20.30 | 20.26 | 20.26 | 1,800 | -0.07(-0.35%) |
Aug 29, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 137 | -0.04(-0.20%) |
Aug 28, 2018 | 20.38 | 20.38 | 153 | +0.00(+0.00%) | ||
Aug 27, 2018 | 20.38 | 20.38 | 20.38 | 20.38 | 480 | +0.06(+0.32%) |
Aug 24, 2018 | 20.37 | 20.37 | 20.31 | 20.31 | 1,497 | +0.03(+0.16%) |
Aug 23, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 4 | +0.00(+0.00%) |
Aug 22, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 234 | +0.09(+0.43%) |
Aug 20, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 379 | -0.03(-0.15%) |
Aug 17, 2018 | 20.19 | 20.22 | 20.19 | 20.22 | 998 | +0.10(+0.51%) |
Aug 16, 2018 | 20.12 | 20.12 | 20.12 | 20.12 | 677 | +0.24(+1.22%) |
Aug 15, 2018 | 19.81 | 19.88 | 19.81 | 19.88 | 920 | -0.48(-2.36%) |
Aug 14, 2018 | 20.33 | 20.36 | 20.29 | 20.36 | 973 | +0.06(+0.32%) |
Aug 13, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 772 | -0.19(-0.94%) |
Aug 10, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 1,122 | -0.14(-0.66%) |
Aug 09, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 255 | +0.06(+0.31%) |
Aug 08, 2018 | 20.54 | 20.56 | 20.54 | 20.56 | 499 | -0.18(-0.85%) |
Aug 07, 2018 | 20.64 | 20.74 | 20.64 | 20.74 | 754 | +0.14(+0.66%) |
Aug 06, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 124 | +0.11(+0.55%) |
Aug 03, 2018 | 20.50 | 20.50 | 20.49 | 20.49 | 873 | +0.10(+0.47%) |
Aug 02, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 461 | -0.24(-1.17%) |
Aug 01, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 8 | +0.00(+0.00%) |
Jul 31, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 328 | +0.02(+0.08%) |
Jul 30, 2018 | 20.63 | 20.63 | 20.62 | 20.62 | 325 | +0.10(+0.47%) |
Jul 27, 2018 | 20.55 | 20.55 | 20.52 | 20.52 | 499 | -0.01(-0.04%) |
Jul 26, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 451 | +0.32(+1.59%) |
Jul 23, 2018 | 20.21 | 20.21 | 20.21 | 1 | +0.02(+0.12%) | |
Jul 20, 2018 | 20.13 | 20.19 | 20.13 | 20.18 | 3,286 | +0.21(+1.04%) |
Jul 18, 2018 | 19.97 | 19.97 | 19.97 | 0 | -0.06(-0.28%) | |
Jul 16, 2018 | 20.03 | 20.03 | 20.03 | 62 | -0.24(-1.19%) | |
Jul 13, 2018 | 20.27 | 2,921 | +0.00(+0.01%) | |||
Jul 12, 2018 | 20.22 | 20.27 | 20.22 | 20.27 | 1,136 | +0.11(+0.54%) |
Jul 11, 2018 | 20.25 | 20.26 | 20.16 | 20.16 | 904 | -0.53(-2.56%) |
Jul 10, 2018 | 20.79 | 20.79 | 20.68 | 20.69 | 840 | -0.10(-0.46%) |
Jul 09, 2018 | 20.78 | 20.78 | 20.75 | 20.78 | 1,897 | -0.00(-0.00%) |
Jul 06, 2018 | 20.73 | 20.78 | 20.73 | 20.78 | 1,447 | +0.02(+0.12%) |
Jul 03, 2018 | 20.76 | 20.76 | 20.76 | 87 | +0.10(+0.50%) | |
Jul 02, 2018 | 20.88 | 20.88 | 20.66 | 20.66 | 20,400 | -0.36(-1.70%) |
Jun 29, 2018 | 21.02 | 21.02 | 21.01 | 21.01 | 249 | +0.16(+0.79%) |
Jun 28, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 374 | -0.13(-0.61%) |
Jun 27, 2018 | 20.95 | 20.98 | 20.95 | 20.98 | 748 | +0.18(+0.89%) |
Jun 26, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 17,955 | +0.01(+0.04%) |
Jun 25, 2018 | 21.40 | 21.40 | 20.78 | 20.78 | 842 | -0.18(-0.88%) |
Jun 22, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 2,190 | +0.16(+0.77%) |
Jun 21, 2018 | 20.86 | 20.86 | 20.81 | 20.81 | 918 | -0.01(-0.06%) |
Jun 20, 2018 | 20.82 | 20.82 | 20.82 | 20.82 | 238 | -0.06(-0.29%) |
Jun 19, 2018 | 20.97 | 20.97 | 20.86 | 20.88 | 1,112 | -0.40(-1.88%) |
Jun 15, 2018 | 21.28 | 21.28 | 21.28 | 189 | -0.34(-1.59%) | |
Jun 13, 2018 | 21.63 | 21.63 | 21.63 | 0 | +0.01(+0.05%) | |
Jun 11, 2018 | 21.62 | 21.62 | 21.62 | 53 | -0.08(-0.36%) | |
Jun 07, 2018 | 21.69 | 21.69 | 21.69 | 23 | -0.02(-0.10%) | |
Jun 06, 2018 | 21.68 | 21.71 | 2,442 | +0.06(+0.26%) | ||
Jun 05, 2018 | 21.54 | 21.66 | 21.54 | 21.66 | 2,794 | -0.13(-0.59%) |
Jun 04, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 210 | -0.01(-0.05%) |
Jun 01, 2018 | 21.77 | 21.80 | 21.77 | 21.80 | 5,511 | -0.06(-0.28%) |
May 31, 2018 | 21.86 | 21.86 | 21.86 | 21.86 | 14,883 | +0.04(+0.18%) |
May 30, 2018 | 21.77 | 21.87 | 21.77 | 21.82 | 7,379 | -0.10(-0.44%) |
May 25, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.15(-0.69%) | |
May 24, 2018 | 22.06 | 22.12 | 22.06 | 22.07 | 3,363 | +0.07(+0.33%) |
May 23, 2018 | 21.97 | 22.01 | 21.97 | 21.99 | 2,596 | -0.01(-0.04%) |
May 22, 2018 | 22.07 | 22.07 | 22.00 | 22.00 | 3,243 | +0.06(+0.29%) |
May 21, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 565 | +0.22(+1.03%) |
May 17, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.06(+0.30%) | |
May 16, 2018 | 21.64 | 21.65 | 21.64 | 21.65 | 1,207 | -0.02(-0.07%) |
May 15, 2018 | 21.67 | 21.67 | 21.67 | 21.67 | 387 | -0.06(-0.29%) |
May 14, 2018 | 21.71 | 21.73 | 21.71 | 21.73 | 3,559 | +0.07(+0.33%) |
May 11, 2018 | 21.76 | 21.76 | 21.66 | 21.66 | 1,326 | +0.04(+0.17%) |
May 09, 2018 | 21.62 | 21.62 | 21.62 | 42 | +0.14(+0.66%) | |
May 08, 2018 | 21.56 | 21.56 | 21.37 | 21.48 | 8,313 | -0.03(-0.16%) |
May 04, 2018 | 21.51 | 21.51 | 21.51 | 0 | +0.05(+0.22%) | |
May 03, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 134 | -0.01(-0.04%) |
May 02, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 852 | +0.02(+0.07%) |
May 01, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 1,081 | +0.00(+0.00%) |
Apr 27, 2018 | 21.46 | 21.46 | 21.46 | 0 | -0.02(-0.07%) | |
Apr 26, 2018 | 21.49 | 21.49 | 21.45 | 21.47 | 2,189 | +0.11(+0.52%) |
Apr 25, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 4,366 | -0.08(-0.37%) |
Apr 23, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.13(-0.59%) | |
Apr 20, 2018 | 21.47 | 21.57 | 21.47 | 21.57 | 3,792 | -0.10(-0.48%) |
Apr 18, 2018 | 21.67 | 21.67 | 21.67 | 2 | +0.34(+1.60%) | |
Apr 17, 2018 | 21.35 | 21.35 | 21.33 | 21.33 | 451 | -0.12(-0.54%) |
Apr 16, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 931 | +0.00(+0.01%) |
Apr 13, 2018 | 21.40 | 21.45 | 21.40 | 21.45 | 4,791 | +0.03(+0.13%) |
Apr 11, 2018 | 21.42 | 21.42 | 21.42 | 0 | +0.52(+2.50%) | |
Apr 06, 2018 | 20.89 | 20.89 | 20.89 | 102 | -0.08(-0.39%) | |
Apr 05, 2018 | 20.94 | 20.98 | 20.93 | 20.98 | 1,724 | +0.12(+0.58%) |
Apr 04, 2018 | 20.80 | 20.86 | 20.80 | 20.86 | 472 | -0.06(-0.31%) |
Apr 03, 2018 | 20.95 | 20.95 | 20.92 | 20.92 | 520 | +0.03(+0.13%) |
Apr 02, 2018 | 20.93 | 20.93 | 20.89 | 20.89 | 1,518 | +0.06(+0.29%) |
Mar 28, 2018 | 20.83 | 20.83 | 20.83 | 0 | -0.10(-0.46%) | |
Mar 27, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 147 | -0.06(-0.27%) |
Mar 26, 2018 | 21.00 | 21.00 | 20.98 | 20.98 | 1,151 | +0.05(+0.23%) |
Mar 23, 2018 | 20.95 | 20.95 | 20.94 | 20.94 | 723 | +0.02(+0.08%) |
Mar 22, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 345 | -0.15(-0.72%) |
Mar 21, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 320 | +0.15(+0.73%) |
Mar 16, 2018 | 20.92 | 20.92 | 20.92 | 92 | +0.02(+0.08%) | |
Mar 15, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 368 | -0.10(-0.48%) |
Mar 14, 2018 | 21.13 | 21.13 | 21.00 | 21.00 | 610 | -0.03(-0.13%) |
Mar 13, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 878 | +0.00(+0.00%) |
Mar 12, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 436 | -0.02(-0.10%) |
Mar 09, 2018 | 21.06 | 21.06 | 21.05 | 21.05 | 698 | +0.09(+0.44%) |
Mar 08, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 124 | -0.10(-0.49%) |
Mar 07, 2018 | 21.08 | 21.08 | 21.06 | 21.06 | 5,471 | -0.23(-1.09%) |
Mar 06, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 124 | +0.07(+0.34%) |
Mar 05, 2018 | 21.23 | 21.23 | 21.23 | 21.23 | 507 | +0.12(+0.57%) |
Mar 02, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 436 | +0.18(+0.84%) |
Mar 01, 2018 | 21.03 | 21.03 | 20.93 | 20.93 | 494 | -0.23(-1.10%) |
Feb 27, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.13(-0.60%) | |
Feb 26, 2018 | 21.32 | 21.32 | 21.29 | 21.29 | 1,858 | +0.14(+0.65%) |
Feb 22, 2018 | 21.15 | 21.15 | 21.15 | 74 | +0.13(+0.61%) | |
Feb 20, 2018 | 21.02 | 21.02 | 21.02 | 72 | -0.03(-0.15%) | |
Feb 16, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.06(+0.27%) | |
Feb 15, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 1,359 | +0.34(+1.63%) |
Feb 14, 2018 | 21.20 | 21.21 | 20.55 | 20.66 | 6,062 | -0.07(-0.35%) |
Feb 13, 2018 | 20.66 | 20.74 | 20.66 | 20.74 | 2,651 | +0.12(+0.58%) |
Feb 12, 2018 | 20.63 | 20.65 | 20.61 | 20.62 | 26,335 | +0.12(+0.60%) |
Feb 09, 2018 | 20.61 | 20.61 | 20.42 | 20.49 | 8,948 | -0.27(-1.29%) |
Feb 08, 2018 | 20.76 | 20.76 | 20.76 | 20.76 | 239 | -0.07(-0.36%) |
Feb 07, 2018 | 21.03 | 21.03 | 20.90 | 20.83 | 2,300 | -0.20(-0.94%) |
Feb 06, 2018 | 21.03 | 21.04 | 21.02 | 21.03 | 8,721 | -0.04(-0.19%) |
Feb 05, 2018 | 21.19 | 21.07 | 21.07 | 1,026 | -0.12(-0.57%) | |
Feb 02, 2018 | 21.17 | 21.25 | 21.17 | 21.19 | 2,120 | -0.11(-0.53%) |
Feb 01, 2018 | 21.31 | 21.31 | 21.31 | 21.31 | 592 | -0.03(-0.15%) |
Jan 31, 2018 | 21.31 | 21.34 | 21.29 | 21.34 | 2,779 | -0.02(-0.11%) |
Jan 30, 2018 | 21.48 | 21.48 | 21.31 | 21.36 | 3,702 | -0.07(-0.31%) |
Jan 29, 2018 | 21.48 | 21.48 | 21.39 | 21.43 | 6,577 | -0.06(-0.29%) |
Jan 26, 2018 | 21.43 | 21.49 | 21.43 | 21.49 | 1,765 | +0.17(+0.79%) |
Jan 25, 2018 | 21.46 | 21.47 | 21.32 | 21.32 | 3,341 | -0.06(-0.26%) |
Jan 24, 2018 | 21.38 | 21.38 | 21.38 | 21.38 | 424 | +0.19(+0.91%) |
Jan 23, 2018 | 21.14 | 21.18 | 21.12 | 21.18 | 2,432 | +0.05(+0.23%) |
Jan 22, 2018 | 21.09 | 21.14 | 21.09 | 21.14 | 2,386 | +0.08(+0.38%) |
Jan 19, 2018 | 21.10 | 21.10 | 21.05 | 21.06 | 2,012 | +0.00(+0.00%) |
Jan 18, 2018 | 21.10 | 21.10 | 21.00 | 21.06 | 8,681 | +0.04(+0.19%) |
Jan 17, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 561 | +0.02(+0.09%) |
Jan 16, 2018 | 21.00 | 21.00 | 20.94 | 21.00 | 7,677 | -0.08(-0.39%) |
Jan 12, 2018 | 21.08 | 21.08 | 21.08 | 0 | +0.13(+0.61%) | |
Jan 11, 2018 | 20.95 | 20.95 | 20.94 | 20.95 | 5,958 | +0.15(+0.73%) |
Jan 09, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.02(-0.08%) | |
Jan 08, 2018 | 20.84 | 20.84 | 20.82 | 20.82 | 2,273 | -0.08(-0.38%) |
Jan 05, 2018 | 21.05 | 21.05 | 20.80 | 20.90 | 5,732 | -0.14(-0.69%) |
Jan 04, 2018 | 21.04 | 21.04 | 21.04 | 21.04 | 316 | +0.08(+0.37%) |
Jan 03, 2018 | 20.93 | 20.96 | 20.90 | 20.96 | 496 | +0.04(+0.18%) |
Jan 02, 2018 | 20.92 | 20.92 | 20.90 | 20.92 | 1,490 | +0.28(+1.38%) |
Dec 27, 2017 | 20.64 | 20.64 | 20.64 | 0 | +0.06(+0.31%) | |
Dec 26, 2017 | 20.50 | 20.58 | 20.47 | 20.58 | 823 | +0.25(+1.23%) |
Dec 22, 2017 | 20.34 | 20.34 | 20.33 | 20.33 | 374 | +0.25(+1.24%) |
Dec 19, 2017 | 20.08 | 20.08 | 20.08 | 0 | +0.16(+0.79%) | |
Dec 14, 2017 | 19.92 | 19.92 | 19.92 | 9 | +0.09(+0.46%) | |
Dec 13, 2017 | 19.82 | 19.84 | 19.82 | 19.83 | 374 | +0.00(+0.02%) |
Dec 12, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 249 | -0.16(-0.80%) |
Dec 11, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 1,149 | -0.26(-1.31%) |
Dec 05, 2017 | 20.25 | 20.25 | 20.25 | 0 | -0.09(-0.43%) | |
Dec 04, 2017 | 20.47 | 20.47 | 20.34 | 176 | -0.14(-0.67%) | |
Nov 28, 2017 | 20.47 | 20.47 | 20.47 | 62 | -0.10(-0.47%) | |
Nov 27, 2017 | 20.57 | 20.57 | 20.57 | 20.57 | 2,252 | +0.25(+1.22%) |
Nov 17, 2017 | 20.32 | 20.32 | 20.32 | 0 | +0.02(+0.12%) | |
Nov 15, 2017 | 20.30 | 20.30 | 20.30 | 0 | -0.45(-2.16%) | |
Nov 07, 2017 | 20.74 | 20.74 | 20.74 | 13 | -0.01(-0.04%) |