Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.48 | 19.78 | 18.32 | 19.13 | 33,492 | +0.65(+3.54%) |
Apr 27, 2018 | 19.08 | 19.38 | 18.05 | 18.48 | 28,392 | -0.53(-2.80%) |
Apr 26, 2018 | 20.01 | 20.29 | 18.81 | 19.01 | 100,556 | -0.87(-4.37%) |
Apr 25, 2018 | 20.08 | 20.28 | 19.84 | 19.88 | 30,346 | -0.21(-1.03%) |
Apr 24, 2018 | 20.21 | 20.49 | 19.88 | 20.08 | 37,398 | -0.17(-0.85%) |
Apr 23, 2018 | 19.65 | 20.27 | 19.29 | 20.26 | 16,213 | +0.64(+3.29%) |
Apr 20, 2018 | 20.04 | 20.27 | 19.22 | 19.61 | 25,227 | -0.33(-1.64%) |
Apr 19, 2018 | 19.92 | 20.20 | 19.80 | 19.94 | 13,355 | -0.20(-0.98%) |
Apr 18, 2018 | 20.34 | 20.77 | 20.13 | 20.14 | 19,820 | -0.44(-2.13%) |
Apr 17, 2018 | 20.71 | 20.82 | 20.19 | 20.57 | 25,088 | -0.14(-0.66%) |
Apr 16, 2018 | 20.71 | 20.85 | 20.02 | 20.71 | 42,584 | +0.14(+0.67%) |
Apr 13, 2018 | 20.85 | 20.85 | 20.32 | 20.57 | 30,611 | -0.16(-0.79%) |
Apr 12, 2018 | 19.75 | 20.85 | 19.68 | 20.74 | 29,300 | +1.10(+5.60%) |
Apr 11, 2018 | 18.92 | 19.86 | 18.92 | 19.64 | 29,740 | +0.61(+3.21%) |
Apr 10, 2018 | 18.49 | 19.08 | 18.32 | 19.03 | 39,623 | +0.70(+3.80%) |
Apr 09, 2018 | 19.01 | 19.01 | 18.24 | 18.33 | 32,431 | -0.61(-3.22%) |
Apr 06, 2018 | 19.47 | 19.47 | 18.15 | 18.94 | 49,208 | -0.68(-3.46%) |
Apr 05, 2018 | 20.69 | 20.88 | 19.53 | 19.62 | 45,629 | -1.14(-5.51%) |
Apr 04, 2018 | 19.65 | 21.09 | 19.34 | 20.76 | 37,151 | +0.86(+4.32%) |
Apr 03, 2018 | 19.26 | 20.57 | 18.86 | 19.90 | 46,343 | +0.91(+4.80%) |
Apr 02, 2018 | 18.24 | 19.07 | 18.03 | 18.99 | 37,922 | +0.75(+4.10%) |
Mar 29, 2018 | 18.24 | 18.24 | 18.24 | 0 | -0.39(-2.08%) | |
Mar 28, 2018 | 18.84 | 18.92 | 18.19 | 18.63 | 36,816 | -0.09(-0.46%) |
Mar 27, 2018 | 19.57 | 19.64 | 18.71 | 18.72 | 26,575 | -0.81(-4.14%) |
Mar 26, 2018 | 19.78 | 19.81 | 19.21 | 19.53 | 72,145 | -0.02(-0.09%) |
Mar 23, 2018 | 19.37 | 19.90 | 19.10 | 19.54 | 93,221 | +0.19(+0.98%) |
Mar 22, 2018 | 19.25 | 19.82 | 19.13 | 19.35 | 41,557 | -0.03(-0.18%) |
Mar 21, 2018 | 19.80 | 19.88 | 18.98 | 19.39 | 45,134 | -0.40(-2.00%) |
Mar 20, 2018 | 19.27 | 20.02 | 19.20 | 19.78 | 57,377 | +0.57(+2.95%) |
Mar 19, 2018 | 19.39 | 19.43 | 18.99 | 19.22 | 61,333 | -0.23(-1.19%) |
Mar 16, 2018 | 20.13 | 20.47 | 19.42 | 19.45 | 278,902 | -0.63(-3.13%) |
Mar 15, 2018 | 20.53 | 20.53 | 19.99 | 20.08 | 25,955 | -0.40(-1.97%) |
Mar 14, 2018 | 20.60 | 20.83 | 19.76 | 20.48 | 34,918 | +0.27(+1.32%) |
Mar 13, 2018 | 21.06 | 21.39 | 20.20 | 20.21 | 80,549 | -0.79(-3.77%) |
Mar 12, 2018 | 20.84 | 21.35 | 20.63 | 21.00 | 42,548 | +0.15(+0.70%) |
Mar 09, 2018 | 20.86 | 21.32 | 20.61 | 20.86 | 61,549 | +0.01(+0.04%) |
Mar 08, 2018 | 21.28 | 21.62 | 20.85 | 20.85 | 65,182 | -0.90(-4.15%) |
Mar 07, 2018 | 22.31 | 21.75 | 43,048 | +0.27(+1.24%) | ||
Mar 06, 2018 | 21.81 | 22.03 | 21.39 | 21.49 | 21,902 | -0.31(-1.42%) |
Mar 05, 2018 | 21.35 | 22.23 | 21.16 | 21.80 | 33,934 | +0.29(+1.36%) |
Mar 02, 2018 | 21.25 | 21.67 | 21.23 | 21.50 | 38,003 | +0.07(+0.32%) |
Mar 01, 2018 | 21.33 | 21.54 | 20.73 | 21.43 | 42,099 | +0.14(+0.65%) |
Feb 28, 2018 | 21.19 | 21.63 | 20.82 | 21.30 | 48,545 | +0.20(+0.96%) |
Feb 27, 2018 | 21.25 | 21.63 | 21.09 | 21.09 | 22,983 | -0.17(-0.81%) |
Feb 26, 2018 | 21.16 | 21.58 | 20.95 | 21.27 | 24,165 | +0.17(+0.81%) |
Feb 23, 2018 | 21.14 | 21.25 | 20.82 | 21.09 | 19,894 | +0.05(+0.24%) |
Feb 22, 2018 | 21.21 | 21.41 | 20.74 | 21.04 | 31,017 | -0.15(-0.73%) |
Feb 21, 2018 | 21.19 | 21.89 | 21.00 | 21.20 | 49,203 | -0.18(-0.84%) |
Feb 20, 2018 | 21.65 | 22.08 | 21.31 | 21.38 | 19,992 | -0.17(-0.79%) |
Feb 16, 2018 | 21.55 | 21.55 | 21.55 | 0 | -0.38(-1.72%) | |
Feb 15, 2018 | 21.80 | 22.17 | 21.43 | 21.93 | 35,190 | +0.13(+0.59%) |
Feb 14, 2018 | 21.45 | 22.10 | 21.30 | 21.80 | 47,598 | +0.15(+0.67%) |
Feb 13, 2018 | 21.73 | 21.73 | 21.46 | 21.65 | 14,748 | -0.23(-1.06%) |
Feb 12, 2018 | 21.59 | 21.98 | 21.37 | 21.88 | 21,372 | +0.28(+1.31%) |
Feb 09, 2018 | 21.39 | 21.79 | 21.08 | 21.60 | 50,433 | +0.30(+1.41%) |
Feb 08, 2018 | 21.99 | 21.99 | 21.11 | 21.30 | 74,826 | -0.69(-3.12%) |
Feb 07, 2018 | 20.97 | 21.90 | 20.97 | 21.99 | 38,049 | +0.55(+2.56%) |
Feb 06, 2018 | 21.21 | 21.51 | 20.63 | 21.44 | 103,325 | -0.35(-1.61%) |
Feb 05, 2018 | 21.25 | 21.79 | 21.11 | 21.79 | 98,518 | +0.37(+1.72%) |
Feb 02, 2018 | 21.51 | 21.84 | 21.35 | 21.42 | 102,192 | -0.40(-1.85%) |
Feb 01, 2018 | 21.89 | 22.18 | 21.56 | 21.82 | 30,637 | -0.21(-0.93%) |
Jan 31, 2018 | 22.06 | 22.25 | 21.70 | 22.03 | 45,417 | +0.00(+0.00%) |
Jan 30, 2018 | 21.80 | 21.80 | 21.57 | 22.03 | 62,899 | +0.01(+0.04%) |
Jan 29, 2018 | 22.36 | 22.45 | 21.86 | 22.02 | 42,537 | -0.34(-1.53%) |
Jan 26, 2018 | 22.53 | 22.65 | 22.05 | 22.36 | 41,179 | -0.21(-0.95%) |
Jan 25, 2018 | 22.30 | 22.76 | 22.29 | 22.58 | 32,873 | +0.12(+0.53%) |
Jan 24, 2018 | 22.48 | 22.89 | 22.30 | 22.46 | 44,038 | +0.09(+0.42%) |
Jan 23, 2018 | 22.62 | 22.95 | 22.11 | 22.36 | 57,553 | -0.23(-1.02%) |
Jan 22, 2018 | 22.41 | 22.68 | 22.22 | 22.59 | 91,246 | +0.30(+1.34%) |
Jan 19, 2018 | 22.07 | 22.58 | 21.84 | 22.29 | 28,893 | +0.31(+1.40%) |
Jan 18, 2018 | 21.63 | 22.50 | 21.63 | 21.99 | 12,972 | -0.09(-0.43%) |
Jan 17, 2018 | 22.41 | 22.86 | 21.47 | 22.08 | 64,880 | -0.36(-1.60%) |
Jan 16, 2018 | 23.12 | 23.54 | 22.33 | 22.44 | 62,547 | -0.50(-2.17%) |
Jan 12, 2018 | 22.94 | 22.94 | 22.94 | 0 | +0.75(+3.36%) | |
Jan 11, 2018 | 22.68 | 23.42 | 21.85 | 22.19 | 50,561 | -0.39(-1.75%) |
Jan 10, 2018 | 22.27 | 23.81 | 21.61 | 22.59 | 75,355 | +0.15(+0.65%) |
Jan 09, 2018 | 22.32 | 22.69 | 21.75 | 22.44 | 25,188 | +0.22(+1.00%) |
Jan 08, 2018 | 21.78 | 22.66 | 21.26 | 22.22 | 37,202 | +0.42(+1.93%) |
Jan 05, 2018 | 22.29 | 22.53 | 21.57 | 21.80 | 14,653 | -0.30(-1.36%) |
Jan 04, 2018 | 21.44 | 22.38 | 21.44 | 22.10 | 43,460 | +0.74(+3.45%) |
Jan 03, 2018 | 22.45 | 23.95 | 21.25 | 21.36 | 57,185 | -1.05(-4.67%) |
Jan 02, 2018 | 21.96 | 22.58 | 21.95 | 22.41 | 23,688 | +0.39(+1.79%) |
Dec 29, 2017 | 22.01 | 22.01 | 22.01 | 0 | -0.28(-1.27%) | |
Dec 28, 2017 | 22.03 | 22.57 | 21.87 | 22.29 | 12,497 | +0.30(+1.36%) |
Dec 27, 2017 | 22.23 | 22.56 | 21.81 | 21.99 | 40,789 | -0.26(-1.15%) |
Dec 26, 2017 | 22.07 | 22.66 | 21.87 | 22.25 | 36,331 | +0.05(+0.23%) |
Dec 22, 2017 | 22.11 | 22.27 | 21.86 | 22.20 | 19,556 | +0.09(+0.43%) |
Dec 21, 2017 | 21.54 | 22.55 | 21.54 | 22.11 | 48,142 | +0.45(+2.10%) |
Dec 20, 2017 | 22.30 | 22.72 | 21.45 | 21.65 | 44,312 | -0.54(-2.43%) |
Dec 19, 2017 | 22.33 | 22.75 | 21.97 | 22.19 | 36,932 | -0.21(-0.92%) |
Dec 18, 2017 | 22.86 | 23.09 | 21.92 | 22.40 | 57,057 | -0.31(-1.36%) |
Dec 15, 2017 | 21.34 | 22.77 | 21.12 | 22.71 | 576,426 | +1.31(+6.13%) |
Dec 14, 2017 | 22.67 | 22.93 | 21.29 | 21.39 | 174,874 | -1.43(-6.27%) |
Dec 13, 2017 | 23.15 | 23.50 | 22.11 | 22.83 | 136,571 | +0.13(+0.57%) |
Dec 12, 2017 | 22.50 | 23.17 | 21.92 | 22.70 | 91,913 | +0.37(+1.65%) |
Dec 11, 2017 | 22.97 | 22.97 | 22.12 | 22.33 | 74,231 | -0.64(-2.80%) |
Dec 08, 2017 | 23.08 | 23.24 | 22.46 | 22.97 | 42,779 | +0.00(+0.00%) |
Dec 07, 2017 | 23.38 | 23.47 | 23.01 | 63,000 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.03 | 24.08 | 22.84 | 23.19 | 64,626 | -0.07(-0.29%) |
Dec 05, 2017 | 23.20 | 23.65 | 22.36 | 23.26 | 69,733 | +0.03(+0.11%) |
Dec 04, 2017 | 24.48 | 24.77 | 23.13 | 23.24 | 60,956 | -1.02(-4.20%) |
Dec 01, 2017 | 23.93 | 24.59 | 23.61 | 24.26 | 58,125 | -0.23(-0.94%) |
Nov 30, 2017 | 23.59 | 25.10 | 23.18 | 24.49 | 107,297 | +0.78(+3.31%) |
Nov 29, 2017 | 22.11 | 23.74 | 21.70 | 23.70 | 57,793 | +1.83(+8.36%) |
Nov 28, 2017 | 21.82 | 22.53 | 20.97 | 21.88 | 91,984 | -0.13(-0.58%) |
Nov 27, 2017 | 23.78 | 24.13 | 21.75 | 22.00 | 109,055 | -1.82(-7.64%) |
Nov 24, 2017 | 25.65 | 26.15 | 23.14 | 23.82 | 36,692 | -1.90(-7.40%) |
Nov 22, 2017 | 26.76 | 26.92 | 25.27 | 25.73 | 35,648 | -1.05(-3.92%) |
Nov 21, 2017 | 27.31 | 28.08 | 26.52 | 26.78 | 40,360 | -0.46(-1.69%) |
Nov 20, 2017 | 27.21 | 27.72 | 27.16 | 27.24 | 27,448 | +0.04(+0.16%) |
Nov 17, 2017 | 27.75 | 28.06 | 25.92 | 27.20 | 71,940 | -0.73(-2.60%) |
Nov 16, 2017 | 28.15 | 28.40 | 27.75 | 27.92 | 32,624 | -0.13(-0.46%) |
Nov 15, 2017 | 27.50 | 28.05 | 27.38 | 28.05 | 45,793 | +0.39(+1.42%) |
Nov 14, 2017 | 27.14 | 27.89 | 27.11 | 27.66 | 24,335 | +0.43(+1.57%) |
Nov 13, 2017 | 26.50 | 27.72 | 26.36 | 27.23 | 69,161 | +0.92(+3.51%) |
Nov 10, 2017 | 25.77 | 26.54 | 25.72 | 26.31 | 29,568 | +0.26(+0.98%) |
Nov 09, 2017 | 26.77 | 26.77 | 25.63 | 26.05 | 35,526 | -1.14(-4.21%) |
Nov 08, 2017 | 27.25 | 27.36 | 26.97 | 27.20 | 30,988 | -0.21(-0.78%) |
Nov 07, 2017 | 27.99 | 27.99 | 26.59 | 27.41 | 46,837 | -0.58(-2.08%) |
Nov 06, 2017 | 30.67 | 30.67 | 26.08 | 27.99 | 50,729 | -2.97(-9.60%) |
Nov 03, 2017 | 31.85 | 31.89 | 30.61 | 30.96 | 58,924 | -0.85(-2.66%) |
Nov 02, 2017 | 32.12 | 32.68 | 31.48 | 31.81 | 51,082 | -1.15(-3.50%) |
Nov 01, 2017 | 33.26 | 33.26 | 32.29 | 32.96 | 19,315 | -0.15(-0.46%) |
Oct 31, 2017 | 33.91 | 33.91 | 32.78 | 33.12 | 30,221 | -0.62(-1.85%) |
Oct 30, 2017 | 33.41 | 33.98 | 33.41 | 33.74 | 18,830 | -0.33(-0.98%) |
Oct 27, 2017 | 33.06 | 34.14 | 32.81 | 34.07 | 41,634 | +0.89(+2.68%) |
Oct 26, 2017 | 33.55 | 33.74 | 32.91 | 33.18 | 9,941 | -0.38(-1.12%) |
Oct 25, 2017 | 34.09 | 34.17 | 33.24 | 33.56 | 59,110 | -0.50(-1.45%) |
Oct 24, 2017 | 33.89 | 34.41 | 33.77 | 34.06 | 47,741 | +0.17(+0.50%) |
Oct 23, 2017 | 34.05 | 34.05 | 33.53 | 33.89 | 29,297 | +0.00(+0.00%) |
Oct 20, 2017 | 34.02 | 34.59 | 33.47 | 33.89 | 39,711 | +0.10(+0.30%) |
Oct 19, 2017 | 33.56 | 34.19 | 33.22 | 33.78 | 30,285 | +0.04(+0.13%) |
Oct 18, 2017 | 33.71 | 33.97 | 33.31 | 33.74 | 37,899 | +0.15(+0.43%) |
Oct 17, 2017 | 33.28 | 33.63 | 32.91 | 33.59 | 38,045 | +0.34(+1.03%) |
Oct 16, 2017 | 32.84 | 33.48 | 32.42 | 33.25 | 51,567 | +0.61(+1.86%) |
Oct 13, 2017 | 32.77 | 32.98 | 31.87 | 32.65 | 38,495 | +0.23(+0.71%) |
Oct 12, 2017 | 32.54 | 32.54 | 31.83 | 32.42 | 34,881 | -0.15(-0.45%) |
Oct 11, 2017 | 31.03 | 33.11 | 30.43 | 32.56 | 74,643 | +0.96(+3.03%) |
Oct 10, 2017 | 33.00 | 33.00 | 31.18 | 31.60 | 58,870 | -1.39(-4.22%) |
Oct 09, 2017 | 32.14 | 35.02 | 31.25 | 33.00 | 44,469 | +0.88(+2.74%) |
Oct 06, 2017 | 30.75 | 32.45 | 30.75 | 32.12 | 36,330 | +1.79(+5.89%) |
Oct 05, 2017 | 30.17 | 31.18 | 29.90 | 30.33 | 98,794 | +0.79(+2.66%) |
Oct 04, 2017 | 28.96 | 31.32 | 28.19 | 29.55 | 108,481 | +0.59(+2.04%) |
Oct 03, 2017 | 26.57 | 29.21 | 26.16 | 28.96 | 85,711 | +3.13(+12.14%) |
Oct 02, 2017 | 28.07 | 29.55 | 25.20 | 25.82 | 165,208 | -2.45(-8.67%) |
Sep 29, 2017 | 25.71 | 28.27 | 25.71 | 28.27 | 17,203 | +1.58(+5.92%) |
Sep 28, 2017 | 25.31 | 28.20 | 25.31 | 26.69 | 16,126 | +1.63(+6.49%) |
Sep 27, 2017 | 26.48 | 26.48 | 24.77 | 25.07 | 6,790 | -1.41(-5.34%) |