Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 19, 2018 | 32.49 | 32.49 | 0 | +0.00(+0.00%) | ||
Oct 18, 2018 | 32.49 | 32.50 | 32.47 | 32.49 | 1,488,237 | +0.02(+0.06%) |
Oct 17, 2018 | 32.46 | 32.48 | 32.46 | 32.47 | 1,283,851 | -0.01(-0.03%) |
Oct 16, 2018 | 32.46 | 32.48 | 32.44 | 32.48 | 2,149,828 | +0.02(+0.06%) |
Oct 15, 2018 | 32.46 | 32.48 | 32.45 | 32.46 | 2,577,253 | -0.02(-0.06%) |
Oct 12, 2018 | 32.48 | 32.49 | 32.42 | 32.48 | 4,309,700 | +0.44(+1.37%) |
Oct 11, 2018 | 31.90 | 32.12 | 31.85 | 32.04 | 1,175,144 | +0.16(+0.50%) |
Oct 10, 2018 | 32.08 | 32.09 | 31.82 | 31.88 | 2,273,655 | -0.17(-0.53%) |
Oct 09, 2018 | 32.10 | 32.15 | 32.05 | 32.05 | 1,329,786 | -0.04(-0.12%) |
Oct 08, 2018 | 32.06 | 32.20 | 32.06 | 32.09 | 1,073,952 | +0.07(+0.22%) |
Oct 05, 2018 | 32.13 | 32.18 | 32.00 | 32.02 | 1,306,800 | -0.11(-0.34%) |
Oct 04, 2018 | 32.20 | 32.22 | 32.12 | 32.13 | 1,848,636 | -0.07(-0.22%) |
Oct 03, 2018 | 32.23 | 32.23 | 32.20 | 32.20 | 1,113,615 | -0.02(-0.06%) |
Oct 02, 2018 | 32.23 | 32.23 | 32.21 | 32.22 | 1,055,717 | +0.01(+0.03%) |
Oct 01, 2018 | 32.34 | 32.35 | 32.20 | 32.21 | 598,327 | -0.01(-0.03%) |
Sep 28, 2018 | 32.29 | 32.36 | 32.18 | 32.22 | 1,315,200 | -0.05(-0.15%) |
Sep 27, 2018 | 32.27 | 32.30 | 32.25 | 32.27 | 975,547 | -0.01(-0.03%) |
Sep 26, 2018 | 32.33 | 32.33 | 32.26 | 32.28 | 642,195 | -0.05(-0.15%) |
Sep 25, 2018 | 32.29 | 32.34 | 32.26 | 32.33 | 484,133 | +0.03(+0.09%) |
Sep 24, 2018 | 32.25 | 32.30 | 32.23 | 32.30 | 405,537 | +0.05(+0.16%) |
Sep 21, 2018 | 32.21 | 32.25 | 32.08 | 32.25 | 2,069,200 | +0.03(+0.09%) |
Sep 20, 2018 | 32.25 | 32.25 | 32.20 | 32.22 | 444,081 | -0.02(-0.06%) |
Sep 19, 2018 | 32.23 | 32.25 | 32.21 | 32.24 | 991,459 | +0.03(+0.09%) |
Sep 18, 2018 | 32.27 | 32.27 | 32.20 | 32.21 | 574,926 | -0.02(-0.06%) |
Sep 17, 2018 | 32.22 | 32.29 | 32.20 | 32.23 | 317,758 | +0.00(+0.00%) |
Sep 14, 2018 | 32.21 | 32.24 | 32.18 | 32.23 | 315,900 | +0.03(+0.09%) |
Sep 13, 2018 | 32.21 | 32.22 | 32.15 | 32.20 | 448,479 | -0.02(-0.06%) |
Sep 12, 2018 | 32.24 | 32.25 | 32.20 | 32.22 | 362,310 | -0.03(-0.09%) |
Sep 11, 2018 | 32.25 | 32.30 | 32.17 | 32.25 | 364,674 | +0.01(+0.03%) |
Sep 10, 2018 | 32.23 | 32.27 | 32.20 | 32.24 | 586,363 | +0.03(+0.09%) |
Sep 07, 2018 | 32.19 | 32.22 | 32.16 | 32.21 | 747,600 | +0.03(+0.09%) |
Sep 06, 2018 | 32.24 | 32.28 | 32.18 | 32.18 | 320,797 | +0.00(+0.00%) |
Sep 05, 2018 | 32.28 | 32.31 | 32.17 | 32.18 | 418,882 | -0.10(-0.31%) |
Sep 04, 2018 | 32.28 | 32.35 | 32.24 | 32.28 | 1,157,517 | -0.01(-0.03%) |
Aug 31, 2018 | 32.29 | 32.29 | 32.29 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 32.25 | 32.32 | 32.23 | 32.30 | 1,749,059 | +0.04(+0.12%) |
Aug 29, 2018 | 32.22 | 32.28 | 32.12 | 32.26 | 1,141,845 | +0.02(+0.06%) |
Aug 28, 2018 | 32.18 | 32.30 | 32.16 | 32.24 | 889,591 | +0.04(+0.12%) |
Aug 27, 2018 | 32.18 | 32.21 | 32.11 | 32.20 | 562,914 | -0.02(-0.06%) |
Aug 24, 2018 | 32.18 | 32.22 | 32.10 | 32.22 | 710,400 | +0.03(+0.09%) |
Aug 23, 2018 | 32.22 | 32.24 | 32.14 | 32.19 | 635,467 | -0.04(-0.12%) |
Aug 22, 2018 | 32.16 | 32.25 | 32.15 | 32.23 | 798,450 | +0.06(+0.19%) |
Aug 21, 2018 | 32.13 | 32.25 | 32.09 | 32.17 | 1,372,191 | +0.13(+0.41%) |
Aug 20, 2018 | 32.17 | 32.19 | 32.04 | 32.04 | 1,313,900 | -0.11(-0.34%) |
Aug 17, 2018 | 32.14 | 32.20 | 32.09 | 32.15 | 663,700 | +0.01(+0.03%) |
Aug 16, 2018 | 32.12 | 32.18 | 32.03 | 32.14 | 1,749,927 | +0.04(+0.12%) |
Aug 15, 2018 | 32.18 | 32.18 | 32.02 | 32.10 | 1,559,047 | -0.05(-0.16%) |
Aug 14, 2018 | 32.24 | 32.24 | 32.09 | 32.15 | 1,114,553 | -0.04(-0.12%) |
Aug 13, 2018 | 32.08 | 32.24 | 32.06 | 32.19 | 874,359 | +0.16(+0.50%) |
Aug 10, 2018 | 32.26 | 32.34 | 31.97 | 32.03 | 1,075,200 | -0.21(-0.65%) |
Aug 09, 2018 | 32.28 | 32.40 | 32.19 | 32.24 | 996,974 | -0.11(-0.34%) |
Aug 08, 2018 | 32.25 | 32.40 | 32.15 | 32.35 | 1,672,034 | +0.10(+0.31%) |
Aug 07, 2018 | 32.10 | 32.40 | 32.10 | 32.25 | 2,748,203 | +0.16(+0.50%) |
Aug 06, 2018 | 32.19 | 32.19 | 32.08 | 32.09 | 2,494,273 | -0.14(-0.43%) |
Aug 03, 2018 | 32.16 | 32.31 | 32.07 | 32.23 | 4,929,300 | +0.09(+0.28%) |
Aug 02, 2018 | 32.12 | 32.15 | 32.02 | 32.14 | 3,797,204 | +0.05(+0.16%) |
Aug 01, 2018 | 32.20 | 32.25 | 32.07 | 32.09 | 3,540,903 | -0.23(-0.71%) |
Jul 31, 2018 | 32.12 | 32.32 | 32.07 | 32.32 | 4,726,308 | +0.18(+0.56%) |
Jul 30, 2018 | 32.08 | 32.15 | 32.03 | 32.14 | 6,400,620 | +0.07(+0.22%) |
Jul 27, 2018 | 32.04 | 32.16 | 32.00 | 32.07 | 6,112,700 | -0.10(-0.31%) |
Jul 26, 2018 | 31.99 | 32.25 | 31.81 | 32.17 | 25,777,512 | +12.72(+65.40%) |
Jul 25, 2018 | 19.63 | 19.77 | 19.21 | 19.45 | 872,422 | -0.17(-0.87%) |
Jul 24, 2018 | 20.30 | 20.34 | 19.30 | 19.62 | 1,393,452 | -0.43(-2.14%) |
Jul 23, 2018 | 20.49 | 20.78 | 19.67 | 20.05 | 899,586 | -0.56(-2.72%) |
Jul 20, 2018 | 21.40 | 21.55 | 20.35 | 20.61 | 890,878 | -0.82(-3.83%) |
Jul 19, 2018 | 21.40 | 21.79 | 21.30 | 21.43 | 425,833 | -0.07(-0.33%) |
Jul 18, 2018 | 22.30 | 22.46 | 21.39 | 21.50 | 645,382 | -0.81(-3.63%) |
Jul 17, 2018 | 21.65 | 22.41 | 21.65 | 22.31 | 653,794 | +0.54(+2.48%) |
Jul 16, 2018 | 21.95 | 22.00 | 21.52 | 21.77 | 489,799 | -0.16(-0.73%) |
Jul 13, 2018 | 21.15 | 21.98 | 21.15 | 21.93 | 615,429 | +0.76(+3.59%) |
Jul 12, 2018 | 21.16 | 21.26 | 20.93 | 21.17 | 441,092 | +0.11(+0.52%) |
Jul 11, 2018 | 21.28 | 21.44 | 20.83 | 21.06 | 615,088 | -0.36(-1.68%) |
Jul 10, 2018 | 22.11 | 22.18 | 21.26 | 21.42 | 673,111 | -0.63(-2.86%) |
Jul 09, 2018 | 22.55 | 22.64 | 21.71 | 22.05 | 619,795 | -0.38(-1.69%) |
Jul 06, 2018 | 21.54 | 22.68 | 21.52 | 22.43 | 784,451 | +0.89(+4.13%) |
Jul 05, 2018 | 21.35 | 21.58 | 21.27 | 21.54 | 704,703 | +0.22(+1.03%) |
Jul 03, 2018 | 21.32 | 21.32 | 21.32 | 0 | +0.20(+0.95%) | |
Jul 02, 2018 | 20.50 | 21.19 | 20.19 | 21.12 | 534,097 | +0.60(+2.92%) |
Jun 29, 2018 | 20.67 | 20.72 | 20.32 | 20.52 | 804,731 | -0.04(-0.19%) |
Jun 28, 2018 | 20.86 | 20.92 | 20.27 | 20.56 | 559,928 | -0.31(-1.49%) |
Jun 27, 2018 | 21.24 | 21.44 | 20.82 | 20.87 | 895,903 | -0.41(-1.93%) |
Jun 26, 2018 | 21.23 | 21.34 | 20.57 | 21.28 | 630,486 | -0.11(-0.51%) |
Jun 25, 2018 | 21.20 | 21.52 | 21.03 | 21.39 | 622,523 | +0.16(+0.75%) |
Jun 22, 2018 | 20.86 | 21.42 | 20.86 | 21.23 | 1,161,502 | +0.41(+1.97%) |
Jun 21, 2018 | 20.67 | 21.21 | 20.67 | 20.82 | 1,101,148 | +0.38(+1.86%) |
Jun 20, 2018 | 20.94 | 21.11 | 20.27 | 20.44 | 1,045,205 | -0.51(-2.43%) |
Jun 19, 2018 | 20.48 | 20.99 | 20.37 | 20.95 | 965,068 | +0.31(+1.50%) |
Jun 18, 2018 | 19.72 | 20.72 | 19.60 | 20.64 | 1,325,155 | +0.79(+3.98%) |
Jun 15, 2018 | 19.96 | 19.34 | 19.85 | 1,874,661 | +0.34(+1.74%) | |
Jun 14, 2018 | 19.91 | 20.07 | 19.43 | 19.51 | 1,009,470 | -0.38(-1.91%) |
Jun 13, 2018 | 20.35 | 20.72 | 19.66 | 19.89 | 1,376,550 | -0.21(-1.04%) |
Jun 12, 2018 | 20.22 | 20.38 | 19.77 | 20.10 | 827,645 | -0.12(-0.59%) |
Jun 11, 2018 | 20.49 | 20.74 | 20.08 | 20.22 | 889,011 | -0.23(-1.12%) |
Jun 08, 2018 | 20.12 | 20.58 | 19.61 | 20.45 | 825,226 | +0.31(+1.54%) |
Jun 07, 2018 | 19.96 | 20.47 | 19.96 | 20.14 | 790,568 | +0.26(+1.31%) |
Jun 06, 2018 | 20.05 | 19.71 | 19.88 | 536,437 | -0.11(-0.55%) | |
Jun 05, 2018 | 19.41 | 19.99 | 19.15 | 19.99 | 787,040 | +0.55(+2.83%) |
Jun 04, 2018 | 18.81 | 19.47 | 18.74 | 19.44 | 757,430 | +0.62(+3.29%) |
Jun 01, 2018 | 18.49 | 18.84 | 18.47 | 18.82 | 466,852 | +0.33(+1.78%) |
May 31, 2018 | 18.97 | 19.27 | 18.44 | 18.49 | 803,605 | -0.48(-2.53%) |
May 30, 2018 | 18.36 | 19.05 | 18.21 | 18.97 | 882,742 | +0.76(+4.17%) |
May 29, 2018 | 17.82 | 18.27 | 17.70 | 18.21 | 1,513,843 | +0.24(+1.34%) |
May 25, 2018 | 17.97 | 17.97 | 17.97 | 0 | +0.83(+4.84%) | |
May 24, 2018 | 17.06 | 17.21 | 16.77 | 17.14 | 767,245 | +0.05(+0.29%) |
May 23, 2018 | 16.77 | 17.14 | 16.71 | 17.09 | 717,963 | +0.22(+1.30%) |
May 22, 2018 | 16.75 | 17.22 | 16.64 | 16.87 | 562,957 | +0.22(+1.32%) |
May 21, 2018 | 16.25 | 16.78 | 16.15 | 16.65 | 641,099 | +0.46(+2.84%) |
May 18, 2018 | 16.52 | 16.62 | 16.08 | 16.19 | 890,456 | -0.38(-2.29%) |
May 17, 2018 | 16.45 | 16.75 | 16.40 | 16.57 | 1,197,764 | +0.13(+0.79%) |
May 16, 2018 | 16.41 | 16.66 | 16.18 | 16.44 | 844,408 | +0.14(+0.86%) |
May 15, 2018 | 16.44 | 16.56 | 16.24 | 16.30 | 529,242 | -0.14(-0.85%) |
May 14, 2018 | 16.21 | 16.52 | 16.12 | 16.44 | 668,828 | +0.23(+1.42%) |
May 11, 2018 | 16.08 | 16.30 | 15.86 | 16.21 | 613,163 | +0.05(+0.31%) |
May 10, 2018 | 16.17 | 16.52 | 16.03 | 16.16 | 1,580,256 | +0.01(+0.06%) |
May 09, 2018 | 15.59 | 16.29 | 15.44 | 16.15 | 1,306,627 | +0.56(+3.59%) |
May 08, 2018 | 16.81 | 16.89 | 15.26 | 15.59 | 2,244,719 | -1.22(-7.26%) |
May 07, 2018 | 16.80 | 16.99 | 16.71 | 16.81 | 889,955 | +0.02(+0.12%) |
May 04, 2018 | 16.84 | 17.11 | 16.64 | 16.79 | 1,169,685 | +0.00(+0.00%) |
May 03, 2018 | 17.15 | 17.32 | 16.70 | 16.79 | 1,591,376 | -0.49(-2.84%) |
May 02, 2018 | 16.86 | 17.39 | 16.62 | 17.28 | 1,259,794 | +0.16(+0.93%) |
May 01, 2018 | 17.58 | 17.85 | 16.97 | 17.12 | 1,817,915 | -0.39(-2.23%) |
Apr 30, 2018 | 17.14 | 17.71 | 17.12 | 17.51 | 1,498,758 | +0.48(+2.82%) |
Apr 27, 2018 | 16.53 | 17.29 | 16.39 | 17.03 | 2,436,483 | +0.50(+3.02%) |
Apr 26, 2018 | 16.34 | 16.70 | 15.77 | 16.53 | 1,805,853 | +0.29(+1.79%) |
Apr 25, 2018 | 14.53 | 16.33 | 14.31 | 16.24 | 4,410,438 | +1.63(+11.16%) |
Apr 24, 2018 | 14.57 | 15.10 | 14.27 | 14.61 | 4,016,733 | -0.03(-0.20%) |
Apr 23, 2018 | 14.46 | 14.76 | 14.21 | 14.64 | 1,405,137 | +0.28(+1.95%) |
Apr 20, 2018 | 14.93 | 14.97 | 14.08 | 14.36 | 1,723,542 | -0.45(-3.04%) |
Apr 19, 2018 | 14.48 | 14.90 | 14.00 | 14.81 | 2,514,280 | +0.27(+1.86%) |
Apr 18, 2018 | 15.40 | 15.91 | 14.25 | 14.54 | 2,787,681 | -1.17(-7.45%) |
Apr 17, 2018 | 15.78 | 15.95 | 15.60 | 15.71 | 1,434,021 | +0.04(+0.26%) |
Apr 16, 2018 | 15.80 | 16.08 | 15.22 | 15.67 | 1,393,651 | -0.02(-0.13%) |
Apr 13, 2018 | 16.18 | 16.22 | 15.46 | 15.69 | 988,433 | -0.38(-2.36%) |
Apr 12, 2018 | 16.00 | 16.30 | 15.82 | 16.07 | 558,808 | +0.13(+0.82%) |
Apr 11, 2018 | 15.63 | 16.20 | 15.63 | 15.94 | 1,107,981 | +0.31(+1.98%) |
Apr 10, 2018 | 15.39 | 15.67 | 15.17 | 15.63 | 1,159,238 | +0.27(+1.76%) |
Apr 09, 2018 | 16.75 | 16.97 | 15.25 | 15.36 | 3,329,648 | -1.39(-8.30%) |
Apr 06, 2018 | 15.32 | 16.87 | 15.29 | 16.75 | 3,552,615 | +1.43(+9.33%) |
Apr 05, 2018 | 15.47 | 15.59 | 15.15 | 15.32 | 973,500 | -0.21(-1.35%) |
Apr 04, 2018 | 14.68 | 15.67 | 14.66 | 15.53 | 1,033,775 | +0.62(+4.16%) |
Apr 03, 2018 | 14.56 | 15.01 | 14.38 | 14.91 | 713,527 | +0.44(+3.04%) |
Apr 02, 2018 | 15.05 | 15.21 | 14.38 | 14.47 | 1,156,829 | -0.76(-4.99%) |
Mar 29, 2018 | 15.23 | 15.23 | 15.23 | 0 | -0.22(-1.42%) | |
Mar 28, 2018 | 15.12 | 15.71 | 15.07 | 15.45 | 936,376 | +0.40(+2.66%) |
Mar 27, 2018 | 14.97 | 15.26 | 14.64 | 15.05 | 2,195,589 | +0.15(+1.01%) |
Mar 26, 2018 | 15.01 | 15.10 | 14.25 | 14.90 | 1,016,112 | +0.01(+0.07%) |
Mar 23, 2018 | 14.89 | 15.26 | 14.60 | 14.89 | 1,036,763 | +0.13(+0.88%) |
Mar 22, 2018 | 14.87 | 14.97 | 14.69 | 14.76 | 720,411 | -0.17(-1.14%) |
Mar 21, 2018 | 14.75 | 14.99 | 14.66 | 14.93 | 561,286 | +0.18(+1.22%) |
Mar 20, 2018 | 15.34 | 15.35 | 14.71 | 14.75 | 1,530,970 | -0.53(-3.47%) |
Mar 19, 2018 | 15.49 | 15.58 | 15.20 | 15.28 | 1,209,841 | -0.33(-2.11%) |
Mar 16, 2018 | 15.45 | 15.95 | 15.22 | 15.61 | 1,955,849 | +0.13(+0.84%) |
Mar 15, 2018 | 16.29 | 16.29 | 15.44 | 15.48 | 1,850,999 | -0.21(-1.34%) |
Mar 14, 2018 | 15.80 | 15.95 | 15.54 | 15.69 | 1,098,355 | -0.12(-0.76%) |
Mar 13, 2018 | 15.69 | 16.23 | 15.63 | 15.81 | 1,490,220 | +0.13(+0.83%) |
Mar 12, 2018 | 15.22 | 15.89 | 15.13 | 15.68 | 1,251,300 | +0.49(+3.23%) |
Mar 09, 2018 | 14.99 | 15.23 | 14.70 | 15.19 | 899,824 | +0.31(+2.08%) |
Mar 08, 2018 | 15.29 | 15.35 | 14.88 | 14.88 | 892,448 | -0.52(-3.38%) |
Mar 07, 2018 | 15.25 | 15.40 | 905,838 | -0.76(-4.70%) | ||
Mar 06, 2018 | 15.54 | 16.32 | 15.46 | 16.16 | 1,424,378 | +0.61(+3.92%) |
Mar 05, 2018 | 15.36 | 15.65 | 15.17 | 15.55 | 1,145,419 | +0.10(+0.65%) |
Mar 02, 2018 | 14.70 | 15.47 | 14.50 | 15.45 | 1,438,954 | +0.73(+4.96%) |