Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.78 | 17.13 | 16.78 | 17.09 | 4,375 | +0.74(+4.53%) |
Oct 30, 2018 | 16.22 | 16.59 | 16.22 | 16.35 | 6,179 | +0.18(+1.10%) |
Oct 29, 2018 | 16.48 | 16.53 | 16.17 | 16.17 | 4,255 | -0.50(-2.98%) |
Oct 26, 2018 | 16.72 | 16.78 | 16.48 | 16.66 | 2,781 | -0.43(-2.52%) |
Oct 25, 2018 | 17.07 | 17.09 | 16.94 | 17.09 | 1,613 | +0.18(+1.07%) |
Oct 24, 2018 | 17.02 | 17.02 | 16.91 | 16.91 | 3,282 | -0.26(-1.51%) |
Oct 23, 2018 | 17.30 | 17.31 | 17.17 | 17.17 | 20,095 | -0.41(-2.32%) |
Oct 22, 2018 | 17.82 | 17.82 | 17.46 | 17.58 | 149,881 | +0.68(+4.05%) |
Oct 19, 2018 | 16.69 | 16.91 | 16.65 | 16.90 | 15,064 | +0.50(+3.02%) |
Oct 18, 2018 | 16.74 | 16.74 | 16.40 | 16.40 | 2,439 | -0.55(-3.24%) |
Oct 17, 2018 | 17.06 | 17.06 | 16.94 | 16.95 | 1,845 | -0.23(-1.36%) |
Oct 16, 2018 | 17.23 | 17.26 | 17.11 | 17.18 | 136,467 | -0.19(-1.10%) |
Oct 15, 2018 | 17.31 | 17.42 | 17.31 | 17.38 | 20,283 | +0.13(+0.73%) |
Oct 12, 2018 | 17.35 | 17.55 | 17.18 | 17.25 | 10,081 | +0.13(+0.79%) |
Oct 11, 2018 | 17.26 | 17.26 | 16.71 | 17.12 | 39,973 | -0.34(-1.93%) |
Oct 10, 2018 | 17.93 | 17.99 | 17.45 | 17.45 | 5,991 | -0.62(-3.42%) |
Oct 09, 2018 | 17.89 | 18.17 | 17.89 | 18.07 | 78,329 | +0.18(+1.02%) |
Oct 08, 2018 | 18.07 | 18.07 | 17.76 | 17.89 | 10,664 | -0.39(-2.13%) |
Oct 05, 2018 | 18.34 | 18.34 | 18.26 | 18.28 | 10,661 | -0.28(-1.49%) |
Oct 04, 2018 | 18.66 | 18.72 | 18.55 | 18.55 | 10,782 | -0.45(-2.36%) |
Oct 03, 2018 | 19.18 | 19.18 | 19.00 | 19.00 | 3,340 | -0.24(-1.26%) |
Oct 02, 2018 | 19.21 | 19.24 | 18.91 | 19.24 | 4,374 | -0.05(-0.24%) |
Oct 01, 2018 | 19.47 | 19.47 | 19.28 | 19.29 | 4,751 | -0.26(-1.35%) |
Sep 28, 2018 | 19.43 | 19.55 | 19.24 | 19.55 | 2,781 | +0.09(+0.49%) |
Sep 27, 2018 | 19.59 | 19.59 | 19.44 | 19.46 | 10,362 | +0.02(+0.08%) |
Sep 26, 2018 | 19.27 | 19.44 | 19.08 | 19.44 | 3,807 | +0.36(+1.90%) |
Sep 25, 2018 | 18.80 | 19.19 | 18.80 | 19.08 | 7,693 | +0.04(+0.21%) |
Sep 24, 2018 | 18.69 | 19.07 | 18.69 | 19.04 | 4,473 | +0.13(+0.70%) |
Sep 21, 2018 | 18.98 | 19.29 | 18.90 | 18.91 | 12,283 | +0.22(+1.15%) |
Sep 20, 2018 | 18.96 | 19.10 | 18.62 | 18.69 | 132,830 | -0.03(-0.18%) |
Sep 19, 2018 | 18.93 | 18.93 | 18.71 | 18.73 | 5,894 | +0.21(+1.11%) |
Sep 18, 2018 | 18.10 | 18.58 | 18.10 | 18.52 | 10,555 | +0.71(+3.97%) |
Sep 17, 2018 | 18.17 | 18.17 | 17.81 | 17.81 | 7,319 | -0.74(-4.00%) |
Sep 14, 2018 | 18.56 | 18.70 | 18.55 | 18.55 | 5,446 | -0.17(-0.92%) |
Sep 13, 2018 | 18.73 | 18.81 | 18.55 | 18.73 | 10,866 | -0.37(-1.94%) |
Sep 12, 2018 | 18.90 | 19.19 | 18.27 | 19.10 | 11,560 | -0.06(-0.32%) |
Sep 11, 2018 | 19.27 | 19.43 | 19.13 | 19.16 | 17,559 | -0.43(-2.18%) |
Sep 10, 2018 | 19.78 | 19.85 | 19.58 | 19.58 | 13,278 | -0.44(-2.18%) |
Sep 07, 2018 | 19.85 | 20.59 | 19.85 | 20.02 | 5,098 | +0.06(+0.30%) |
Sep 06, 2018 | 19.96 | 20.25 | 19.96 | 19.96 | 4,827 | -0.32(-1.57%) |
Sep 05, 2018 | 20.15 | 20.45 | 19.85 | 20.28 | 5,796 | -0.07(-0.34%) |
Sep 04, 2018 | 20.38 | 20.54 | 20.34 | 20.35 | 68,554 | -0.22(-1.05%) |
Aug 31, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.03(-0.12%) | |
Aug 30, 2018 | 21.06 | 21.10 | 20.59 | 20.59 | 32,895 | -0.81(-3.79%) |
Aug 29, 2018 | 21.06 | 21.40 | 21.06 | 21.40 | 4,783 | +0.35(+1.64%) |
Aug 28, 2018 | 21.12 | 21.40 | 21.06 | 21.06 | 3,141 | -0.35(-1.61%) |
Aug 27, 2018 | 21.14 | 21.63 | 21.14 | 21.40 | 11,267 | +0.71(+3.42%) |
Aug 24, 2018 | 20.68 | 20.96 | 20.51 | 20.69 | 12,515 | +0.64(+3.18%) |
Aug 23, 2018 | 20.12 | 20.61 | 20.05 | 20.05 | 8,139 | -0.31(-1.53%) |
Aug 22, 2018 | 20.39 | 20.40 | 20.19 | 20.37 | 5,954 | +0.21(+1.03%) |
Aug 21, 2018 | 19.85 | 20.48 | 19.85 | 20.16 | 17,506 | +0.61(+3.13%) |
Aug 20, 2018 | 19.68 | 19.68 | 19.50 | 19.55 | 21,833 | -0.22(-1.09%) |
Aug 17, 2018 | 19.17 | 19.87 | 19.17 | 19.76 | 21,438 | +0.03(+0.17%) |
Aug 16, 2018 | 19.83 | 20.46 | 19.50 | 19.73 | 43,542 | +0.08(+0.40%) |
Aug 15, 2018 | 19.90 | 19.93 | 19.42 | 19.65 | 9,817 | -1.07(-5.16%) |
Aug 14, 2018 | 20.68 | 21.30 | 20.68 | 20.72 | 1,674 | -0.08(-0.37%) |
Aug 13, 2018 | 20.99 | 20.99 | 20.78 | 20.80 | 3,026 | -0.67(-3.14%) |
Aug 10, 2018 | 21.07 | 21.47 | 21.07 | 21.47 | 2,085 | +0.67(+3.24%) |
Aug 09, 2018 | 20.70 | 21.29 | 20.65 | 20.80 | 20,653 | +0.99(+5.01%) |
Aug 08, 2018 | 20.04 | 20.04 | 19.68 | 19.80 | 9,253 | -0.29(-1.46%) |
Aug 07, 2018 | 20.14 | 20.71 | 19.93 | 20.10 | 2,786 | +0.24(+1.22%) |
Aug 06, 2018 | 19.48 | 20.04 | 19.24 | 19.86 | 21,905 | -0.72(-3.48%) |
Aug 03, 2018 | 20.58 | 20.71 | 20.28 | 20.57 | 7,184 | -0.73(-3.44%) |
Aug 02, 2018 | 20.79 | 21.53 | 20.79 | 21.31 | 9,015 | +0.16(+0.73%) |
Aug 01, 2018 | 21.40 | 21.85 | 21.14 | 21.15 | 58,105 | -0.61(-2.82%) |
Jul 31, 2018 | 21.57 | 21.95 | 21.57 | 21.76 | 4,821 | +0.16(+0.72%) |
Jul 30, 2018 | 21.71 | 22.26 | 21.57 | 21.61 | 9,522 | -0.66(-2.95%) |
Jul 27, 2018 | 22.78 | 22.78 | 22.26 | 22.26 | 1,158 | +0.02(+0.08%) |
Jul 26, 2018 | 22.25 | 22.45 | 22.12 | 22.25 | 11,101 | -0.62(-2.72%) |
Jul 25, 2018 | 23.08 | 23.08 | 22.19 | 22.87 | 7,484 | +0.88(+4.00%) |
Jul 24, 2018 | 22.00 | 22.31 | 21.89 | 21.99 | 46,432 | +0.22(+1.03%) |
Jul 23, 2018 | 22.10 | 22.44 | 21.70 | 21.76 | 36,180 | -0.91(-4.03%) |
Jul 20, 2018 | 22.63 | 23.36 | 22.51 | 22.68 | 6,170 | +0.24(+1.08%) |
Jul 19, 2018 | 22.73 | 23.38 | 22.44 | 22.44 | 15,078 | -1.02(-4.34%) |
Jul 18, 2018 | 23.32 | 23.57 | 23.30 | 23.45 | 12,175 | -0.11(-0.48%) |
Jul 17, 2018 | 23.24 | 23.73 | 23.24 | 23.57 | 19,767 | -0.04(-0.15%) |
Jul 16, 2018 | 23.45 | 23.82 | 23.45 | 23.60 | 7,437 | -0.03(-0.14%) |
Jul 13, 2018 | 24.17 | 24.17 | 23.41 | 23.64 | 25,091 | -0.22(-0.94%) |
Jul 12, 2018 | 23.76 | 23.88 | 23.76 | 23.86 | 2,778 | +1.06(+4.65%) |
Jul 11, 2018 | 22.65 | 23.22 | 22.45 | 22.80 | 9,372 | +0.03(+0.11%) |
Jul 10, 2018 | 22.82 | 23.49 | 22.77 | 22.77 | 86,232 | -0.31(-1.35%) |
Jul 09, 2018 | 22.89 | 23.37 | 22.75 | 23.08 | 34,693 | +0.83(+3.72%) |
Jul 06, 2018 | 21.79 | 22.39 | 21.79 | 22.26 | 12,500 | +0.44(+2.02%) |
Jul 05, 2018 | 22.44 | 22.44 | 21.82 | 21.82 | 12,339 | -1.05(-4.60%) |
Jul 03, 2018 | 22.87 | 22.87 | 22.87 | 0 | -0.22(-0.93%) | |
Jul 02, 2018 | 23.30 | 23.30 | 23.08 | 23.08 | 50,444 | -0.22(-0.93%) |
Jun 29, 2018 | 23.62 | 23.10 | 23.30 | 38,560 | +0.74(+3.29%) | |
Jun 28, 2018 | 22.64 | 22.71 | 22.45 | 22.56 | 6,619 | -0.14(-0.61%) |
Jun 27, 2018 | 23.30 | 23.30 | 22.70 | 22.70 | 43,439 | -1.04(-4.36%) |
Jun 26, 2018 | 24.20 | 24.20 | 23.66 | 23.73 | 26,601 | -0.16(-0.66%) |
Jun 25, 2018 | 23.89 | 24.20 | 23.52 | 23.89 | 22,637 | -0.49(-2.01%) |
Jun 22, 2018 | 24.75 | 24.75 | 24.38 | 24.38 | 7,506 | +0.31(+1.29%) |
Jun 21, 2018 | 24.53 | 24.99 | 23.96 | 24.07 | 25,730 | -0.43(-1.76%) |
Jun 20, 2018 | 24.35 | 24.84 | 24.35 | 24.50 | 27,993 | +0.72(+3.05%) |
Jun 19, 2018 | 24.64 | 23.69 | 23.77 | 16,689 | -0.72(-2.92%) | |
Jun 18, 2018 | 24.36 | 24.74 | 24.36 | 24.49 | 8,742 | -0.18(-0.73%) |
Jun 15, 2018 | 24.86 | 24.86 | 24.67 | 19,711 | -0.19(-0.75%) | |
Jun 14, 2018 | 25.22 | 25.57 | 24.86 | 24.86 | 15,987 | -0.47(-1.86%) |
Jun 13, 2018 | 25.47 | 25.79 | 25.33 | 25.33 | 12,293 | -0.35(-1.34%) |
Jun 12, 2018 | 25.78 | 25.80 | 25.67 | 25.67 | 10,488 | +0.33(+1.29%) |
Jun 11, 2018 | 25.85 | 25.85 | 25.34 | 25.34 | 33,830 | -0.21(-0.81%) |
Jun 08, 2018 | 25.68 | 25.76 | 25.46 | 25.55 | 27,524 | -0.19(-0.74%) |
Jun 07, 2018 | 25.84 | 26.18 | 25.68 | 25.74 | 18,622 | -0.50(-1.91%) |
Jun 06, 2018 | 26.24 | 28,539 | +0.18(+0.70%) | |||
Jun 05, 2018 | 25.89 | 26.48 | 25.89 | 26.06 | 28,554 | +0.36(+1.41%) |
Jun 04, 2018 | 26.79 | 28.68 | 25.64 | 25.70 | 23,841 | +0.02(+0.07%) |
Jun 01, 2018 | 25.89 | 26.48 | 25.66 | 25.68 | 94,720 | -0.28(-1.10%) |
May 31, 2018 | 26.75 | 26.75 | 25.97 | 25.97 | 24,101 | +0.12(+0.47%) |
May 30, 2018 | 25.74 | 26.14 | 25.74 | 25.85 | 15,024 | +0.00(+0.00%) |
May 29, 2018 | 26.75 | 26.75 | 25.28 | 25.85 | 34,695 | -0.21(-0.79%) |
May 25, 2018 | 26.05 | 26.05 | 26.05 | 0 | +0.47(+1.82%) | |
May 24, 2018 | 25.97 | 25.97 | 25.57 | 25.59 | 11,768 | +0.18(+0.71%) |
May 23, 2018 | 25.31 | 25.77 | 25.28 | 25.41 | 7,287 | +0.09(+0.34%) |
May 22, 2018 | 25.45 | 25.45 | 25.31 | 25.32 | 6,652 | +0.27(+1.07%) |
May 21, 2018 | 25.19 | 25.49 | 25.02 | 25.05 | 11,299 | +0.00(+0.00%) |
May 18, 2018 | 25.34 | 25.34 | 25.05 | 25.05 | 2,738 | -0.13(-0.50%) |
May 17, 2018 | 25.14 | 25.32 | 25.03 | 25.18 | 7,862 | -0.03(-0.12%) |
May 16, 2018 | 25.18 | 25.52 | 25.18 | 25.21 | 6,525 | +0.52(+2.10%) |
May 15, 2018 | 24.52 | 24.81 | 24.49 | 24.69 | 12,235 | +0.19(+0.77%) |
May 14, 2018 | 24.34 | 24.85 | 24.34 | 24.50 | 4,453 | +0.42(+1.73%) |
May 11, 2018 | 24.33 | 24.40 | 23.90 | 24.08 | 3,310 | -0.59(-2.41%) |
May 10, 2018 | 24.57 | 24.85 | 24.34 | 24.68 | 7,832 | +0.39(+1.60%) |
May 09, 2018 | 23.90 | 24.29 | 23.90 | 24.29 | 5,211 | +0.27(+1.11%) |
May 08, 2018 | 24.07 | 24.07 | 23.92 | 24.02 | 2,877 | +0.37(+1.58%) |
May 07, 2018 | 23.77 | 24.26 | 23.65 | 23.65 | 3,029 | +0.31(+1.32%) |
May 04, 2018 | 23.18 | 23.34 | 23.18 | 23.34 | 987 | +0.39(+1.69%) |
May 03, 2018 | 22.70 | 23.12 | 22.70 | 22.95 | 3,994 | -0.17(-0.75%) |
May 02, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 251 | +0.09(+0.38%) |
May 01, 2018 | 23.04 | 23.04 | 22.77 | 23.04 | 2,522 | -0.02(-0.08%) |
Apr 30, 2018 | 23.20 | 23.26 | 23.06 | 23.06 | 1,289 | -0.16(-0.67%) |
Apr 27, 2018 | 23.04 | 23.51 | 23.01 | 23.21 | 6,713 | +0.43(+1.89%) |
Apr 26, 2018 | 22.79 | 22.79 | 22.78 | 22.78 | 294 | -0.35(-1.49%) |
Apr 25, 2018 | 23.49 | 23.49 | 23.13 | 23.13 | 3,005 | +0.00(+0.00%) |
Apr 24, 2018 | 23.32 | 23.32 | 23.13 | 23.13 | 60,625 | +0.57(+2.52%) |
Apr 23, 2018 | 22.51 | 22.86 | 22.51 | 22.56 | 15,962 | -0.60(-2.57%) |
Apr 20, 2018 | 23.21 | 23.22 | 22.87 | 23.15 | 108,326 | -0.16(-0.70%) |
Apr 19, 2018 | 23.08 | 23.45 | 23.08 | 23.32 | 100,410 | +0.10(+0.45%) |
Apr 18, 2018 | 22.83 | 23.24 | 22.83 | 23.21 | 135,487 | +0.04(+0.19%) |
Apr 17, 2018 | 22.89 | 23.26 | 22.61 | 23.17 | 83,321 | -0.16(-0.67%) |
Apr 16, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 900 | +0.23(+1.01%) |
Apr 13, 2018 | 23.38 | 23.54 | 22.82 | 23.09 | 28,116 | -1.07(-4.43%) |
Apr 12, 2018 | 24.01 | 24.16 | 23.78 | 24.16 | 5,339 | +0.17(+0.72%) |
Apr 11, 2018 | 23.86 | 24.08 | 23.72 | 23.99 | 10,596 | -0.66(-2.66%) |
Apr 10, 2018 | 24.76 | 24.76 | 23.96 | 24.65 | 13,458 | +0.33(+1.35%) |
Apr 09, 2018 | 24.31 | 24.58 | 24.31 | 24.32 | 6,113 | +0.33(+1.37%) |
Apr 06, 2018 | 24.08 | 24.57 | 23.99 | 23.99 | 4,692 | -0.58(-2.35%) |
Apr 05, 2018 | 24.39 | 24.70 | 24.39 | 24.57 | 10,589 | +0.06(+0.25%) |
Apr 04, 2018 | 23.91 | 24.51 | 23.90 | 24.51 | 15,914 | +0.78(+3.27%) |
Apr 03, 2018 | 23.61 | 23.96 | 23.49 | 23.73 | 4,601 | +0.43(+1.85%) |
Apr 02, 2018 | 23.80 | 23.82 | 23.30 | 23.30 | 8,044 | -0.22(-0.95%) |
Mar 29, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.33(+1.41%) | |
Mar 28, 2018 | 23.20 | 23.49 | 23.20 | 23.20 | 4,025 | -0.27(-1.16%) |
Mar 27, 2018 | 23.79 | 23.93 | 23.46 | 23.47 | 22,235 | -0.17(-0.71%) |
Mar 26, 2018 | 23.64 | 23.88 | 23.39 | 23.64 | 4,896 | +1.14(+5.06%) |
Mar 23, 2018 | 23.06 | 23.06 | 22.50 | 22.50 | 10,841 | -0.56(-2.43%) |
Mar 22, 2018 | 23.07 | 23.36 | 23.06 | 23.06 | 6,808 | -0.70(-2.94%) |
Mar 21, 2018 | 23.57 | 23.82 | 23.57 | 23.76 | 13,920 | -0.28(-1.15%) |
Mar 20, 2018 | 23.95 | 24.07 | 23.91 | 24.03 | 22,189 | +1.12(+4.90%) |
Mar 19, 2018 | 23.00 | 23.00 | 22.89 | 22.91 | 2,704 | +0.25(+1.10%) |
Mar 16, 2018 | 22.66 | 22.67 | 22.60 | 22.66 | 5,724 | +0.11(+0.50%) |
Mar 15, 2018 | 22.52 | 22.71 | 22.52 | 22.55 | 5,075 | +0.11(+0.50%) |
Mar 14, 2018 | 22.55 | 22.55 | 22.44 | 22.44 | 28,045 | +0.00(+0.00%) |
Mar 13, 2018 | 22.68 | 22.68 | 22.44 | 22.44 | 9,096 | -0.37(-1.63%) |
Mar 12, 2018 | 22.86 | 22.86 | 22.76 | 22.81 | 5,386 | +0.01(+0.05%) |
Mar 09, 2018 | 22.51 | 22.82 | 22.51 | 22.80 | 14,144 | +0.54(+2.43%) |
Mar 08, 2018 | 22.25 | 22.26 | 22.04 | 22.26 | 6,139 | +0.61(+2.83%) |
Mar 07, 2018 | 21.67 | 21.67 | 21.64 | 21.64 | 3,476 | +0.04(+0.20%) |
Mar 06, 2018 | 21.59 | 21.62 | 21.55 | 21.60 | 6,354 | +0.35(+1.62%) |
Mar 05, 2018 | 21.22 | 21.25 | 21.14 | 21.25 | 4,316 | +0.21(+1.00%) |
Mar 02, 2018 | 20.94 | 21.04 | 20.94 | 21.04 | 2,737 | +0.00(+0.02%) |
Mar 01, 2018 | 21.23 | 21.23 | 21.04 | 21.04 | 3,375 | -0.03(-0.16%) |
Feb 28, 2018 | 21.27 | 21.28 | 21.07 | 21.07 | 5,533 | -0.09(-0.45%) |
Feb 27, 2018 | 21.45 | 21.45 | 21.17 | 21.17 | 36,126 | -0.43(-2.00%) |
Feb 26, 2018 | 21.60 | 21.60 | 21.60 | 21.60 | 1,056 | +0.52(+2.46%) |
Feb 23, 2018 | 21.10 | 21.47 | 21.08 | 21.08 | 6,745 | -0.02(-0.08%) |
Feb 22, 2018 | 21.10 | 21.10 | 8,899 | -0.04(-0.20%) | ||
Feb 21, 2018 | 21.06 | 21.32 | 21.06 | 21.14 | 21,814 | -0.02(-0.08%) |
Feb 20, 2018 | 21.57 | 21.61 | 21.16 | 21.16 | 6,970 | +0.00(+0.00%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.24(+1.15%) | |
Feb 15, 2018 | 20.95 | 20.95 | 20.92 | 20.92 | 12,070 | +0.09(+0.41%) |
Feb 14, 2018 | 20.41 | 20.83 | 20.41 | 20.83 | 2,099 | +0.42(+2.07%) |
Feb 13, 2018 | 20.58 | 20.61 | 20.41 | 20.41 | 24,010 | -0.21(-1.00%) |
Feb 12, 2018 | 21.10 | 21.10 | 20.54 | 20.62 | 21,119 | +0.41(+2.01%) |
Feb 09, 2018 | 20.11 | 20.25 | 20.11 | 20.21 | 2,336 | +0.06(+0.28%) |
Feb 08, 2018 | 20.31 | 20.31 | 20.13 | 20.15 | 1,702 | -0.05(-0.23%) |
Feb 07, 2018 | 20.44 | 20.44 | 20.20 | 1,131 | -0.24(-1.18%) | |
Feb 06, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 1,912 | -0.70(-3.31%) |
Feb 05, 2018 | 21.25 | 21.25 | 21.14 | 21.14 | 551 | -0.22(-1.01%) |
Feb 02, 2018 | 21.38 | 21.41 | 21.38 | 21.36 | 2,259 | +0.03(+0.12%) |