Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.17(-0.88%) | |
Mar 28, 2018 | 19.87 | 19.88 | 19.87 | 19.88 | 302 | +0.01(+0.08%) |
Mar 27, 2018 | 19.90 | 19.95 | 19.86 | 19.86 | 1,063 | +0.33(+1.68%) |
Mar 26, 2018 | 19.49 | 19.91 | 19.49 | 19.53 | 15,126 | -0.12(-0.62%) |
Mar 23, 2018 | 20.32 | 20.32 | 19.66 | 19.66 | 21,206 | -0.67(-3.30%) |
Mar 22, 2018 | 20.33 | 20.33 | 20.33 | 20.33 | 459 | -0.30(-1.45%) |
Mar 21, 2018 | 20.72 | 20.72 | 20.51 | 20.63 | 933 | +0.09(+0.46%) |
Mar 20, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 129 | +0.13(+0.64%) |
Mar 19, 2018 | 20.57 | 20.57 | 20.40 | 20.40 | 656 | -0.42(-2.00%) |
Mar 16, 2018 | 20.91 | 20.96 | 20.72 | 20.82 | 5,964 | -0.04(-0.20%) |
Mar 15, 2018 | 21.23 | 21.23 | 20.84 | 20.86 | 3,108 | +0.03(+0.13%) |
Mar 14, 2018 | 20.92 | 20.92 | 20.83 | 20.83 | 468 | -0.20(-0.93%) |
Mar 13, 2018 | 21.03 | 21.03 | 21.02 | 21.03 | 1,577 | +0.00(+0.00%) |
Mar 12, 2018 | 20.93 | 21.03 | 20.93 | 21.03 | 260 | +0.52(+2.53%) |
Mar 08, 2018 | 20.51 | 20.51 | 20.51 | 14 | +0.06(+0.32%) | |
Mar 07, 2018 | 20.41 | 20.44 | 20.41 | 20.44 | 649 | +0.02(+0.10%) |
Mar 06, 2018 | 20.37 | 20.42 | 20.37 | 20.42 | 1,573 | +0.29(+1.46%) |
Mar 05, 2018 | 20.22 | 20.22 | 20.13 | 20.13 | 760 | -0.10(-0.51%) |
Mar 02, 2018 | 20.17 | 20.23 | 20.14 | 20.23 | 2,054 | -0.01(-0.05%) |
Mar 01, 2018 | 20.24 | 20.24 | 20.24 | 20.24 | 2,456 | +0.02(+0.08%) |
Feb 28, 2018 | 20.43 | 20.43 | 20.23 | 20.23 | 1,627 | -0.43(-2.07%) |
Feb 27, 2018 | 20.65 | 20.65 | 20.65 | 20.65 | 183 | -0.24(-1.16%) |
Feb 26, 2018 | 20.84 | 20.90 | 20.84 | 20.90 | 2,441 | +0.49(+2.39%) |
Feb 23, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 1,284 | +0.11(+0.55%) |
Feb 22, 2018 | 20.39 | 20.39 | 20.30 | 20.30 | 7,694 | -0.42(-2.00%) |
Feb 21, 2018 | 20.61 | 20.77 | 20.61 | 20.71 | 1,660 | +0.21(+1.02%) |
Feb 20, 2018 | 20.64 | 20.64 | 20.50 | 20.50 | 2,185 | -0.22(-1.07%) |
Feb 16, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.24(+1.16%) | |
Feb 15, 2018 | 20.35 | 20.59 | 20.34 | 20.49 | 2,889 | +0.77(+3.89%) |
Feb 13, 2018 | 19.72 | 19.72 | 19.72 | 73 | +0.20(+1.02%) | |
Feb 12, 2018 | 19.45 | 19.52 | 19.45 | 19.52 | 434 | +0.13(+0.68%) |
Feb 09, 2018 | 19.42 | 19.42 | 18.96 | 19.39 | 1,901 | -0.04(-0.20%) |
Feb 08, 2018 | 20.27 | 19.43 | 19.43 | 2,768 | -0.85(-4.18%) | |
Feb 07, 2018 | 19.77 | 19.77 | 20.27 | 199 | +0.50(+2.53%) | |
Feb 06, 2018 | 19.60 | 19.79 | 19.34 | 19.77 | 4,787 | -0.51(-2.49%) |
Feb 05, 2018 | 20.78 | 20.78 | 19.91 | 20.28 | 9,781 | -0.71(-3.39%) |
Feb 02, 2018 | 21.08 | 21.08 | 20.99 | 20.99 | 1,289 | -0.23(-1.10%) |
Feb 01, 2018 | 20.95 | 21.23 | 20.95 | 21.23 | 852 | +0.17(+0.81%) |
Jan 31, 2018 | 21.49 | 21.66 | 21.05 | 21.05 | 4,005 | -0.34(-1.59%) |
Jan 30, 2018 | 21.81 | 21.81 | 21.39 | 21.39 | 1,501 | -0.56(-2.56%) |
Jan 29, 2018 | 22.02 | 22.07 | 21.94 | 21.96 | 4,386 | +0.03(+0.16%) |
Jan 26, 2018 | 21.91 | 21.94 | 21.91 | 21.92 | 729 | +0.30(+1.40%) |
Jan 25, 2018 | 21.56 | 21.62 | 21.44 | 21.62 | 1,798 | +0.17(+0.79%) |
Jan 24, 2018 | 21.38 | 21.46 | 21.38 | 21.45 | 1,284 | +0.14(+0.66%) |
Jan 23, 2018 | 21.40 | 21.40 | 21.30 | 21.31 | 777 | +0.20(+0.95%) |
Jan 22, 2018 | 21.07 | 21.28 | 21.07 | 21.11 | 3,100 | +0.18(+0.87%) |
Jan 19, 2018 | 21.00 | 21.00 | 20.93 | 20.93 | 1,401 | +0.15(+0.72%) |
Jan 18, 2018 | 20.76 | 20.78 | 20.76 | 20.78 | 852 | -0.13(-0.60%) |
Jan 17, 2018 | 20.85 | 20.91 | 20.82 | 20.90 | 2,326 | +0.09(+0.45%) |
Jan 16, 2018 | 21.14 | 21.14 | 20.81 | 20.81 | 2,161 | -0.22(-1.05%) |
Jan 12, 2018 | 21.03 | 21.03 | 21.03 | 0 | +0.14(+0.65%) | |
Jan 11, 2018 | 20.79 | 20.93 | 20.79 | 20.89 | 2,482 | +0.33(+1.62%) |
Jan 10, 2018 | 20.56 | 995 | -0.09(-0.45%) | |||
Jan 09, 2018 | 20.35 | 20.35 | 20.65 | 189 | +0.31(+1.50%) | |
Jan 08, 2018 | 20.62 | 20.62 | 20.25 | 20.35 | 1,285 | -0.16(-0.78%) |
Jan 05, 2018 | 20.47 | 20.51 | 20.43 | 20.51 | 1,320 | +0.02(+0.11%) |
Jan 04, 2018 | 20.69 | 20.69 | 20.35 | 20.49 | 3,449 | -0.07(-0.34%) |
Jan 03, 2018 | 20.48 | 20.56 | 20.48 | 20.56 | 409 | +0.25(+1.22%) |
Jan 02, 2018 | 20.19 | 20.31 | 20.04 | 20.31 | 6,601 | +0.27(+1.36%) |
Dec 29, 2017 | 20.04 | 20.04 | 20.04 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.06 | 20.06 | 20.04 | 20.04 | 924 | -0.00(-0.02%) |
Dec 26, 2017 | 20.04 | 20.04 | 20.04 | 2 | -0.04(-0.18%) | |
Dec 22, 2017 | 20.09 | 20.09 | 20.08 | 20.08 | 1,590 | -0.06(-0.31%) |
Dec 21, 2017 | 20.14 | 20.14 | 20.14 | 20.14 | 906 | -0.07(-0.32%) |
Dec 18, 2017 | 20.20 | 20.20 | 20.20 | 25 | +0.29(+1.46%) | |
Dec 15, 2017 | 19.95 | 19.98 | 19.89 | 19.91 | 1,170 | -0.15(-0.75%) |
Dec 14, 2017 | 20.17 | 20.19 | 20.06 | 20.06 | 2,752 | -0.09(-0.46%) |
Dec 13, 2017 | 20.15 | 20.16 | 20.11 | 20.16 | 846 | +0.13(+0.65%) |
Dec 12, 2017 | 20.03 | 20.03 | 20.03 | 20.03 | 289 | +0.04(+0.21%) |
Dec 11, 2017 | 20.43 | 20.43 | 19.91 | 19.99 | 1,187 | +0.08(+0.40%) |
Dec 08, 2017 | 19.76 | 19.91 | 19.76 | 19.91 | 7,335 | +0.27(+1.38%) |
Dec 07, 2017 | 19.47 | 19.63 | 19.47 | 19.63 | 1,127 | +0.60(+3.15%) |
Dec 06, 2017 | 18.98 | 19.03 | 18.98 | 19.03 | 538 | -0.35(-1.79%) |
Dec 04, 2017 | 19.38 | 19.38 | 19.38 | 7 | -0.02(-0.10%) | |
Dec 01, 2017 | 19.51 | 19.51 | 19.40 | 19.40 | 471 | -0.07(-0.34%) |
Nov 30, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 1,392 | +0.63(+3.33%) |
Nov 21, 2017 | 18.84 | 18.84 | 18.84 | 83 | +0.15(+0.83%) | |
Nov 14, 2017 | 18.68 | 18.68 | 18.68 | 20 | -0.15(-0.82%) | |
Nov 13, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 258 | -0.08(-0.45%) |
Nov 10, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 138 | +0.09(+0.46%) |
Nov 09, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 307 | +0.78(+4.34%) |
Nov 02, 2017 | 18.05 | 18.05 | 18.05 | 1 | +0.00(+0.00%) | |
Oct 30, 2017 | 18.05 | 18.05 | 18.05 | 0 | -0.21(-1.16%) | |
Oct 27, 2017 | 18.26 | 18.26 | 18.26 | 18.26 | 327 | -0.13(-0.69%) |
Oct 26, 2017 | 18.49 | 18.49 | 18.39 | 18.39 | 524 | -0.34(-1.83%) |
Oct 25, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 128 | -0.22(-1.19%) |
Oct 23, 2017 | 18.96 | 18.96 | 18.96 | 104 | -0.16(-0.83%) | |
Oct 20, 2017 | 19.11 | 19.12 | 18.98 | 19.12 | 1,336 | +0.34(+1.79%) |
Oct 18, 2017 | 18.78 | 18.78 | 18.78 | 10 | -0.24(-1.27%) | |
Oct 17, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 170 | +0.19(+0.99%) |
Oct 16, 2017 | 18.93 | 18.93 | 18.84 | 18.84 | 373 | -0.21(-1.08%) |
Oct 13, 2017 | 19.04 | 19.04 | 19.04 | 19.04 | 238 | -0.04(-0.20%) |
Oct 12, 2017 | 19.08 | 19.08 | 19.08 | 19.08 | 133 | -0.04(-0.19%) |
Oct 11, 2017 | 19.12 | 19.12 | 19.12 | 19.12 | 534 | +0.02(+0.11%) |
Oct 10, 2017 | 18.96 | 19.18 | 18.96 | 19.10 | 939 | -0.10(-0.52%) |
Oct 09, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 117 | -0.08(-0.39%) |
Oct 04, 2017 | 19.27 | 19.27 | 19.27 | 0 | +0.29(+1.54%) | |
Oct 03, 2017 | 19.14 | 19.14 | 19.10 | 18.98 | 3,851 | +0.25(+1.35%) |
Sep 29, 2017 | 18.73 | 18.73 | 18.73 | 37 | -0.12(-0.65%) | |
Sep 25, 2017 | 18.85 | 18.85 | 18.85 | 21 | +0.27(+1.46%) | |
Sep 22, 2017 | 18.58 | 18.58 | 18.58 | 18.58 | 213 | -0.15(-0.82%) |
Sep 21, 2017 | 18.74 | 18.84 | 18.69 | 18.73 | 26,595 | +0.30(+1.60%) |
Sep 20, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 108 | -0.09(-0.50%) |
Sep 19, 2017 | 18.53 | 18.53 | 18.53 | 18.53 | 141 | -0.15(-0.79%) |
Sep 15, 2017 | 18.67 | 18.67 | 18.67 | 13 | +0.13(+0.69%) | |
Sep 07, 2017 | 18.55 | 18.55 | 18.55 | 2 | +0.09(+0.50%) | |
Sep 05, 2017 | 18.45 | 18.45 | 18.45 | 0 | +0.04(+0.20%) | |
Sep 01, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 108 | +0.40(+2.20%) |
Aug 30, 2017 | 18.02 | 18.02 | 18.02 | 0 | +0.02(+0.09%) | |
Aug 29, 2017 | 17.98 | 18.00 | 17.98 | 18.00 | 2,961 | +0.01(+0.05%) |
Aug 28, 2017 | 17.99 | 17.99 | 17.99 | 17.99 | 195 | +0.05(+0.26%) |
Aug 25, 2017 | 17.69 | 17.95 | 17.69 | 17.95 | 1,807 | +0.18(+1.03%) |
Aug 23, 2017 | 17.76 | 17.76 | 17.76 | 16 | +0.13(+0.76%) | |
Aug 21, 2017 | 17.63 | 17.63 | 17.63 | 0 | -0.16(-0.90%) | |
Aug 17, 2017 | 17.79 | 17.79 | 17.79 | 0 | -0.16(-0.87%) | |
Aug 16, 2017 | 17.95 | 17.95 | 17.95 | 17.95 | 222 | +0.06(+0.31%) |
Aug 15, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 2,612 | +0.07(+0.41%) |
Aug 10, 2017 | 17.82 | 17.82 | 17.82 | 59 | -0.11(-0.61%) | |
Aug 09, 2017 | 17.82 | 17.93 | 17.82 | 17.93 | 2,838 | -0.16(-0.86%) |
Aug 08, 2017 | 18.13 | 18.16 | 18.08 | 18.09 | 3,446 | -0.25(-1.35%) |
Aug 04, 2017 | 18.33 | 18.33 | 18.33 | 76 | +0.02(+0.10%) | |
Aug 03, 2017 | 18.30 | 18.32 | 18.30 | 18.32 | 2,505 | -0.11(-0.60%) |
Aug 02, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 4,381 | -0.12(-0.67%) |
Aug 01, 2017 | 18.55 | 18.57 | 18.54 | 18.55 | 2,721 | -0.14(-0.76%) |
Jul 28, 2017 | 18.69 | 18.69 | 18.69 | 0 | +0.04(+0.20%) | |
Jul 27, 2017 | 18.82 | 18.82 | 18.66 | 18.66 | 870 | -0.28(-1.46%) |
Jul 26, 2017 | 19.00 | 19.07 | 18.93 | 18.93 | 3,919 | -0.24(-1.25%) |
Jul 25, 2017 | 19.17 | 19.21 | 19.17 | 19.17 | 803 | -0.12(-0.62%) |
Jul 21, 2017 | 19.29 | 19.29 | 19.29 | 39 | -0.01(-0.05%) | |
Jul 20, 2017 | 19.37 | 19.37 | 19.30 | 19.30 | 4,400 | +0.14(+0.72%) |
Jul 19, 2017 | 19.16 | 19.16 | 19.16 | 19.16 | 2,177 | +0.01(+0.05%) |
Jul 18, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 259 | -0.14(-0.71%) |
Jul 14, 2017 | 19.29 | 19.29 | 19.29 | 19 | +0.17(+0.86%) | |
Jul 13, 2017 | 19.11 | 19.12 | 19.11 | 19.12 | 9,689 | +0.05(+0.29%) |
Jul 12, 2017 | 19.07 | 19.07 | 19.07 | 19.07 | 1,088 | -0.01(-0.03%) |
Jul 07, 2017 | 19.07 | 19.07 | 19.07 | 0 | -0.06(-0.31%) | |
Jul 06, 2017 | 19.16 | 19.16 | 19.13 | 19.13 | 787 | -0.07(-0.39%) |
Jul 05, 2017 | 19.26 | 19.26 | 19.21 | 19.21 | 1,936 | +0.09(+0.44%) |
Jul 03, 2017 | 19.12 | 19.02 | 19.12 | 1,475 | +0.11(+0.57%) | |
Jun 29, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.11(-0.58%) | |
Jun 27, 2017 | 19.13 | 19.13 | 19.13 | 0 | -0.34(-1.73%) | |
Jun 26, 2017 | 19.62 | 19.62 | 19.38 | 19.46 | 1,020 | +0.16(+0.82%) |
Jun 23, 2017 | 19.27 | 19.30 | 19.27 | 19.30 | 384 | -0.15(-0.77%) |
Jun 22, 2017 | 19.49 | 19.57 | 19.45 | 19.45 | 2,590 | +0.64(+3.39%) |
Jun 20, 2017 | 18.82 | 18.82 | 18.82 | 210 | +0.40(+2.16%) | |
Jun 13, 2017 | 18.42 | 18.42 | 18.42 | 177 | +0.02(+0.13%) | |
Jun 12, 2017 | 18.44 | 18.44 | 18.39 | 18.39 | 436 | -0.20(-1.08%) |
Jun 09, 2017 | 18.60 | 18.60 | 18.60 | 18.60 | 955 | +0.20(+1.10%) |
Jun 08, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 305 | +0.02(+0.10%) |
Jun 05, 2017 | 18.38 | 18.38 | 18.38 | 0 | -0.07(-0.40%) | |
Jun 02, 2017 | 18.46 | 18.46 | 18.42 | 18.45 | 1,432 | +0.21(+1.14%) |
Jun 01, 2017 | 18.24 | 18.24 | 18.24 | 18.24 | 192 | +0.09(+0.52%) |
May 31, 2017 | 18.15 | 18.15 | 18.15 | 18.15 | 354 | -0.13(-0.70%) |
May 25, 2017 | 18.28 | 18.28 | 18.28 | 0 | +0.08(+0.45%) | |
May 18, 2017 | 18.19 | 18.19 | 18.19 | 77 | -0.01(-0.03%) | |
May 17, 2017 | 18.22 | 18.22 | 18.20 | 18.20 | 327 | -0.22(-1.21%) |
May 16, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 163 | -0.03(-0.15%) |
May 11, 2017 | 18.45 | 18.45 | 18.45 | 1 | +0.26(+1.41%) | |
May 10, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 270 | -0.09(-0.50%) |
May 05, 2017 | 18.28 | 18.28 | 18.28 | 55 | -0.16(-0.84%) | |
May 04, 2017 | 18.76 | 18.76 | 18.44 | 18.44 | 1,323 | +0.17(+0.95%) |
May 03, 2017 | 18.27 | 18.27 | 18.27 | 18.27 | 508 | +0.03(+0.15%) |
Apr 27, 2017 | 18.24 | 18.24 | 18.24 | 1 | -0.13(-0.70%) | |
Apr 25, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.22(+1.24%) | |
Apr 19, 2017 | 18.14 | 18.14 | 18.14 | 0 | +0.19(+1.03%) | |
Apr 18, 2017 | 17.96 | 17.96 | 17.96 | 17.96 | 551 | -0.30(-1.64%) |
Apr 12, 2017 | 18.26 | 18.26 | 18.26 | 9 | +0.02(+0.10%) | |
Apr 11, 2017 | 17.88 | 18.24 | 17.88 | 18.24 | 2,200 | +0.10(+0.52%) |
Apr 07, 2017 | 18.14 | 18.14 | 18.14 | 0 | +0.09(+0.49%) | |
Apr 06, 2017 | 18.06 | 18.06 | 18.06 | 18.06 | 983 | +0.02(+0.10%) |