Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.14 | 19.65 | 19.14 | 19.46 | 19,483 | +0.21(+1.09%) |
Apr 27, 2018 | 19.98 | 19.98 | 19.25 | 19.25 | 10,550 | -0.33(-1.69%) |
Apr 26, 2018 | 19.43 | 19.99 | 19.22 | 19.58 | 26,745 | +0.18(+0.93%) |
Apr 25, 2018 | 19.85 | 19.85 | 19.22 | 19.40 | 9,440 | -0.59(-2.95%) |
Apr 24, 2018 | 19.40 | 19.99 | 19.27 | 19.99 | 33,185 | +0.01(+0.05%) |
Apr 23, 2018 | 19.92 | 19.98 | 19.62 | 19.98 | 12,379 | +0.14(+0.71%) |
Apr 20, 2018 | 20.30 | 20.44 | 19.62 | 19.84 | 6,092 | -0.66(-3.22%) |
Apr 19, 2018 | 19.99 | 20.57 | 19.62 | 20.50 | 36,493 | +0.53(+2.65%) |
Apr 18, 2018 | 20.50 | 21.00 | 19.50 | 19.97 | 25,750 | +0.30(+1.53%) |
Apr 17, 2018 | 19.99 | 20.11 | 19.25 | 19.67 | 11,733 | +0.10(+0.51%) |
Apr 16, 2018 | 19.80 | 19.99 | 19.40 | 19.57 | 7,025 | +0.00(+0.00%) |
Apr 13, 2018 | 19.75 | 19.78 | 19.40 | 19.57 | 8,380 | -0.26(-1.31%) |
Apr 12, 2018 | 19.80 | 20.24 | 19.31 | 19.83 | 20,267 | +0.21(+1.07%) |
Apr 11, 2018 | 19.79 | 20.30 | 19.53 | 19.62 | 25,164 | -0.01(-0.05%) |
Apr 10, 2018 | 19.89 | 19.89 | 19.26 | 19.63 | 21,409 | +0.14(+0.72%) |
Apr 09, 2018 | 20.96 | 20.96 | 19.05 | 19.49 | 62,387 | -1.10(-5.34%) |
Apr 06, 2018 | 20.40 | 21.10 | 20.02 | 20.59 | 87,991 | +0.66(+3.31%) |
Apr 05, 2018 | 19.59 | 20.39 | 19.01 | 19.93 | 56,124 | +1.03(+5.45%) |
Apr 04, 2018 | 19.00 | 19.49 | 18.80 | 18.90 | 8,201 | -0.27(-1.41%) |
Apr 03, 2018 | 20.49 | 20.49 | 19.02 | 19.17 | 14,891 | +0.17(+0.89%) |
Apr 02, 2018 | 20.40 | 20.40 | 18.74 | 19.00 | 39,655 | -0.18(-0.94%) |
Mar 29, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.13(+0.68%) | |
Mar 28, 2018 | 19.79 | 20.40 | 18.75 | 19.05 | 46,561 | -0.74(-3.74%) |
Mar 27, 2018 | 19.77 | 20.00 | 19.50 | 19.79 | 20,012 | -0.04(-0.20%) |
Mar 26, 2018 | 20.35 | 20.46 | 19.25 | 19.83 | 50,713 | -0.45(-2.22%) |
Mar 23, 2018 | 21.04 | 21.69 | 20.05 | 20.28 | 76,997 | -1.02(-4.79%) |
Mar 22, 2018 | 20.81 | 21.43 | 20.60 | 21.30 | 66,095 | +0.55(+2.65%) |
Mar 21, 2018 | 23.24 | 23.24 | 20.71 | 20.75 | 76,473 | -2.32(-10.06%) |
Mar 20, 2018 | 25.85 | 25.93 | 22.00 | 23.07 | 150,761 | -3.27(-12.41%) |
Mar 19, 2018 | 20.70 | 32.28 | 20.10 | 26.34 | 546,374 | +5.69(+27.55%) |
Mar 16, 2018 | 20.10 | 20.65 | 19.94 | 20.65 | 9,896 | +0.24(+1.18%) |
Mar 15, 2018 | 20.28 | 20.47 | 20.00 | 20.41 | 18,659 | +0.59(+2.98%) |
Mar 14, 2018 | 20.61 | 20.61 | 19.81 | 19.82 | 14,132 | -0.48(-2.36%) |
Mar 13, 2018 | 19.97 | 20.65 | 19.60 | 20.30 | 13,856 | +0.54(+2.73%) |
Mar 12, 2018 | 20.30 | 20.60 | 19.03 | 19.76 | 77,959 | -0.53(-2.61%) |
Mar 09, 2018 | 21.81 | 21.81 | 20.00 | 20.29 | 29,095 | -0.04(-0.20%) |
Mar 08, 2018 | 21.20 | 21.99 | 20.25 | 20.33 | 25,840 | -0.47(-2.26%) |
Mar 07, 2018 | 21.10 | 22.63 | 20.80 | 20.80 | 29,997 | -0.11(-0.53%) |
Mar 06, 2018 | 20.55 | 21.40 | 20.55 | 20.91 | 11,085 | -0.04(-0.19%) |
Mar 05, 2018 | 21.50 | 21.99 | 20.73 | 20.95 | 17,576 | -0.16(-0.76%) |
Mar 02, 2018 | 20.81 | 21.99 | 20.52 | 21.11 | 23,517 | +0.40(+1.93%) |
Mar 01, 2018 | 21.99 | 22.45 | 20.71 | 20.71 | 40,770 | -0.72(-3.36%) |
Feb 28, 2018 | 22.07 | 22.24 | 21.08 | 21.43 | 14,820 | -0.73(-3.29%) |
Feb 27, 2018 | 23.00 | 23.14 | 21.87 | 22.16 | 25,811 | -0.28(-1.25%) |
Feb 26, 2018 | 23.46 | 23.46 | 22.30 | 22.44 | 10,515 | +0.00(+0.00%) |
Feb 23, 2018 | 23.70 | 23.70 | 22.20 | 22.44 | 14,831 | -0.19(-0.84%) |
Feb 22, 2018 | 23.50 | 23.80 | 22.30 | 22.63 | 32,745 | -0.09(-0.40%) |
Feb 21, 2018 | 24.72 | 25.20 | 22.50 | 22.72 | 37,560 | -1.74(-7.11%) |
Feb 20, 2018 | 25.35 | 25.35 | 24.10 | 24.46 | 31,897 | -0.93(-3.66%) |
Feb 16, 2018 | 25.39 | 25.39 | 25.39 | 0 | -1.11(-4.19%) | |
Feb 15, 2018 | 25.71 | 26.79 | 25.62 | 26.50 | 52,407 | +1.64(+6.60%) |
Feb 14, 2018 | 24.85 | 25.44 | 24.01 | 24.86 | 42,519 | +0.07(+0.29%) |
Feb 13, 2018 | 20.00 | 27.24 | 19.82 | 24.79 | 132,229 | +4.77(+23.82%) |
Feb 12, 2018 | 20.50 | 21.49 | 20.01 | 20.02 | 16,169 | -0.14(-0.69%) |
Feb 09, 2018 | 22.00 | 22.00 | 19.11 | 20.16 | 49,170 | -1.31(-6.10%) |
Feb 08, 2018 | 21.14 | 21.50 | 20.00 | 21.47 | 33,359 | +1.57(+7.89%) |
Feb 07, 2018 | 18.99 | 20.84 | 18.98 | 19.90 | 17,351 | +1.10(+5.85%) |
Feb 06, 2018 | 18.58 | 19.50 | 18.37 | 18.80 | 35,466 | -1.06(-5.34%) |
Feb 05, 2018 | 19.80 | 20.00 | 19.26 | 19.86 | 16,385 | +0.09(+0.46%) |
Feb 02, 2018 | 20.63 | 21.00 | 19.77 | 19.77 | 22,432 | -1.13(-5.41%) |
Feb 01, 2018 | 21.28 | 21.28 | 20.65 | 20.90 | 5,016 | +0.25(+1.21%) |
Jan 31, 2018 | 21.51 | 21.99 | 20.56 | 20.65 | 9,337 | -0.05(-0.24%) |
Jan 30, 2018 | 21.07 | 21.07 | 20.70 | 20.70 | 16,426 | -1.02(-4.70%) |
Jan 29, 2018 | 21.99 | 22.86 | 20.66 | 21.72 | 45,575 | -0.05(-0.23%) |
Jan 26, 2018 | 21.22 | 21.81 | 20.74 | 21.77 | 15,730 | +0.91(+4.36%) |
Jan 25, 2018 | 21.27 | 21.27 | 20.43 | 20.86 | 16,338 | +0.00(+0.00%) |
Jan 24, 2018 | 21.41 | 21.45 | 19.93 | 20.86 | 35,592 | +0.20(+0.97%) |
Jan 23, 2018 | 20.34 | 21.03 | 19.56 | 20.66 | 45,324 | +0.32(+1.57%) |
Jan 22, 2018 | 20.60 | 21.23 | 20.31 | 20.34 | 15,533 | -0.26(-1.26%) |
Jan 19, 2018 | 21.97 | 21.97 | 20.60 | 20.60 | 31,365 | +0.19(+0.93%) |
Jan 18, 2018 | 20.02 | 20.86 | 19.92 | 20.41 | 35,574 | +0.31(+1.54%) |
Jan 17, 2018 | 21.01 | 21.87 | 19.80 | 20.10 | 76,483 | -0.91(-4.33%) |
Jan 16, 2018 | 21.50 | 22.25 | 21.01 | 21.01 | 38,526 | -0.49(-2.28%) |
Jan 12, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.96(-4.27%) | |
Jan 11, 2018 | 23.50 | 24.78 | 21.70 | 22.46 | 63,747 | -0.88(-3.77%) |
Jan 10, 2018 | 23.17 | 24.85 | 23.17 | 23.34 | 23,141 | +0.09(+0.39%) |
Jan 09, 2018 | 24.01 | 24.01 | 23.09 | 23.25 | 22,398 | -0.86(-3.57%) |
Jan 08, 2018 | 24.71 | 24.94 | 24.10 | 24.11 | 18,427 | -0.32(-1.31%) |
Jan 05, 2018 | 24.69 | 25.20 | 24.29 | 24.43 | 27,195 | -0.41(-1.65%) |
Jan 04, 2018 | 24.63 | 25.15 | 24.13 | 24.84 | 28,459 | +0.35(+1.43%) |
Jan 03, 2018 | 23.46 | 24.95 | 23.02 | 24.49 | 39,700 | +0.62(+2.60%) |
Jan 02, 2018 | 23.37 | 24.88 | 23.37 | 23.87 | 47,142 | +0.90(+3.92%) |
Dec 29, 2017 | 22.97 | 22.97 | 22.97 | 0 | -0.26(-1.12%) | |
Dec 28, 2017 | 21.01 | 23.23 | 20.95 | 23.23 | 66,087 | +2.17(+10.30%) |
Dec 27, 2017 | 23.74 | 23.74 | 20.61 | 21.06 | 140,917 | -2.97(-12.36%) |
Dec 26, 2017 | 24.59 | 25.53 | 23.01 | 24.03 | 86,584 | -0.92(-3.69%) |
Dec 22, 2017 | 23.99 | 25.41 | 23.25 | 24.95 | 62,811 | +1.70(+7.31%) |
Dec 21, 2017 | 24.00 | 24.70 | 23.00 | 23.25 | 94,960 | -0.45(-1.90%) |
Dec 20, 2017 | 19.20 | 24.99 | 19.10 | 23.70 | 393,663 | +5.54(+30.51%) |
Dec 19, 2017 | 20.84 | 22.49 | 17.01 | 18.16 | 125,622 | -0.89(-4.67%) |
Dec 18, 2017 | 23.00 | 23.50 | 19.01 | 19.05 | 198,955 | -3.50(-15.52%) |
Dec 15, 2017 | 23.00 | 23.75 | 22.51 | 22.55 | 72,520 | -0.95(-4.04%) |
Dec 14, 2017 | 24.10 | 24.76 | 21.35 | 23.50 | 163,867 | -0.61(-2.53%) |
Dec 13, 2017 | 28.50 | 29.00 | 24.00 | 24.11 | 167,811 | -4.78(-16.55%) |
Dec 12, 2017 | 29.50 | 30.00 | 28.50 | 28.89 | 78,488 | -0.61(-2.07%) |
Dec 11, 2017 | 30.00 | 30.89 | 28.50 | 29.50 | 72,556 | -0.51(-1.70%) |
Dec 08, 2017 | 30.30 | 31.00 | 30.00 | 30.01 | 24,529 | -0.23(-0.76%) |
Dec 07, 2017 | 30.32 | 31.49 | 30.00 | 30.24 | 23,645 | -0.14(-0.46%) |
Dec 06, 2017 | 30.42 | 31.53 | 30.24 | 30.38 | 23,223 | -0.51(-1.65%) |
Dec 05, 2017 | 30.55 | 31.94 | 30.35 | 30.89 | 45,190 | -0.47(-1.50%) |
Dec 04, 2017 | 30.85 | 31.25 | 30.85 | 31.36 | 31,396 | +0.80(+2.62%) |
Dec 01, 2017 | 30.84 | 31.91 | 30.45 | 30.56 | 33,583 | -1.18(-3.72%) |
Nov 30, 2017 | 33.05 | 33.05 | 31.04 | 31.74 | 25,935 | -1.35(-4.08%) |
Nov 29, 2017 | 34.23 | 34.23 | 32.21 | 33.09 | 19,552 | -0.36(-1.08%) |
Nov 28, 2017 | 33.73 | 34.45 | 33.01 | 33.45 | 24,068 | +0.37(+1.12%) |
Nov 27, 2017 | 34.99 | 34.99 | 32.75 | 33.08 | 28,725 | -1.37(-3.98%) |
Nov 24, 2017 | 35.49 | 35.49 | 33.25 | 34.45 | 20,755 | -0.57(-1.63%) |
Nov 22, 2017 | 35.28 | 35.45 | 34.60 | 35.02 | 25,338 | +0.54(+1.57%) |
Nov 21, 2017 | 33.98 | 35.00 | 33.50 | 34.48 | 23,197 | +1.41(+4.26%) |
Nov 20, 2017 | 30.73 | 34.06 | 30.45 | 33.07 | 41,163 | +2.18(+7.06%) |
Nov 17, 2017 | 33.72 | 33.72 | 30.50 | 30.89 | 50,673 | -2.27(-6.85%) |
Nov 16, 2017 | 34.10 | 34.40 | 32.55 | 33.16 | 40,157 | -0.95(-2.79%) |
Nov 15, 2017 | 34.91 | 34.91 | 33.82 | 34.11 | 17,984 | -0.54(-1.56%) |
Nov 14, 2017 | 35.20 | 35.43 | 34.48 | 34.65 | 15,313 | +0.15(+0.44%) |
Nov 13, 2017 | 35.42 | 35.42 | 33.70 | 34.50 | 26,298 | +0.00(+0.00%) |
Nov 10, 2017 | 36.00 | 36.27 | 34.17 | 34.50 | 42,253 | -1.26(-3.52%) |
Nov 09, 2017 | 35.26 | 36.23 | 35.26 | 35.76 | 16,573 | -0.23(-0.64%) |
Nov 08, 2017 | 36.76 | 36.77 | 35.76 | 35.99 | 15,813 | +0.29(+0.81%) |
Nov 07, 2017 | 36.10 | 36.47 | 35.25 | 35.70 | 39,846 | -1.10(-2.99%) |
Nov 06, 2017 | 38.08 | 39.19 | 35.75 | 36.80 | 33,481 | -0.82(-2.18%) |
Nov 03, 2017 | 39.25 | 40.00 | 36.39 | 37.62 | 39,148 | -1.08(-2.79%) |
Nov 02, 2017 | 39.03 | 41.00 | 37.84 | 38.70 | 155,383 | -0.19(-0.49%) |
Nov 01, 2017 | 39.49 | 40.00 | 37.19 | 38.89 | 54,146 | +0.50(+1.30%) |
Oct 31, 2017 | 37.58 | 39.29 | 35.40 | 38.39 | 92,128 | +2.05(+5.64%) |
Oct 30, 2017 | 36.00 | 36.97 | 34.60 | 36.34 | 90,924 | -0.25(-0.68%) |
Oct 27, 2017 | 42.00 | 42.00 | 34.85 | 36.59 | 291,982 | -3.56(-8.87%) |
Oct 26, 2017 | 30.50 | 48.00 | 30.42 | 40.15 | 587,388 | +10.55(+35.64%) |
Oct 25, 2017 | 29.62 | 30.32 | 28.75 | 29.60 | 42,794 | +0.60(+2.07%) |
Oct 24, 2017 | 30.38 | 31.73 | 28.10 | 29.00 | 108,048 | -1.80(-5.84%) |
Oct 23, 2017 | 32.56 | 36.44 | 30.54 | 30.80 | 27,829 | -1.20(-3.75%) |
Oct 20, 2017 | 34.50 | 35.30 | 30.01 | 32.00 | 88,047 | -3.49(-9.83%) |
Oct 19, 2017 | 36.70 | 36.70 | 35.00 | 35.49 | 10,800 | -0.48(-1.33%) |
Oct 18, 2017 | 35.90 | 37.95 | 34.00 | 35.97 | 18,075 | +0.19(+0.53%) |
Oct 17, 2017 | 34.50 | 36.83 | 33.89 | 35.78 | 31,715 | +2.08(+6.17%) |
Oct 16, 2017 | 38.64 | 38.70 | 32.04 | 33.70 | 76,436 | -4.28(-11.27%) |
Oct 13, 2017 | 36.00 | 38.15 | 34.84 | 37.98 | 27,021 | +1.87(+5.18%) |
Oct 12, 2017 | 36.01 | 38.39 | 36.00 | 36.11 | 32,007 | -2.14(-5.59%) |
Oct 11, 2017 | 38.54 | 39.00 | 38.00 | 38.25 | 17,404 | -0.40(-1.04%) |
Oct 10, 2017 | 38.00 | 39.35 | 37.51 | 38.65 | 50,517 | +0.90(+2.38%) |
Oct 09, 2017 | 35.90 | 37.95 | 35.52 | 37.75 | 38,298 | +1.80(+5.01%) |
Oct 06, 2017 | 36.35 | 38.50 | 34.89 | 35.95 | 80,328 | -0.40(-1.10%) |
Oct 05, 2017 | 34.70 | 36.50 | 34.52 | 36.35 | 51,729 | +1.85(+5.36%) |
Oct 04, 2017 | 32.36 | 35.16 | 30.76 | 34.50 | 48,222 | +2.70(+8.49%) |
Oct 03, 2017 | 33.42 | 34.02 | 31.02 | 31.80 | 76,214 | -2.99(-8.59%) |
Oct 02, 2017 | 36.05 | 36.66 | 32.07 | 34.79 | 116,261 | -2.00(-5.44%) |
Sep 29, 2017 | 37.68 | 38.00 | 35.50 | 36.79 | 31,288 | -0.89(-2.36%) |
Sep 28, 2017 | 38.85 | 39.75 | 37.01 | 37.68 | 67,756 | -1.13(-2.91%) |
Sep 27, 2017 | 40.03 | 41.34 | 38.28 | 38.81 | 80,447 | -1.11(-2.78%) |
Sep 26, 2017 | 39.10 | 40.86 | 38.82 | 39.92 | 65,539 | +1.49(+3.88%) |
Sep 25, 2017 | 40.60 | 41.00 | 35.39 | 38.43 | 98,611 | -2.15(-5.30%) |
Sep 22, 2017 | 37.75 | 41.94 | 37.15 | 40.58 | 145,993 | +3.61(+9.76%) |
Sep 21, 2017 | 35.31 | 37.59 | 35.31 | 36.97 | 55,901 | +0.19(+0.52%) |
Sep 20, 2017 | 36.99 | 39.54 | 34.75 | 36.78 | 236,755 | +1.08(+3.03%) |
Sep 19, 2017 | 28.50 | 37.50 | 28.04 | 35.70 | 365,002 | +8.14(+29.54%) |
Sep 18, 2017 | 24.05 | 28.98 | 24.03 | 27.56 | 155,355 | +3.44(+14.28%) |
Sep 15, 2017 | 25.71 | 27.88 | 23.26 | 24.12 | 200,605 | -2.67(-9.98%) |
Sep 14, 2017 | 37.63 | 37.66 | 22.75 | 26.79 | 347,402 | -10.19(-27.56%) |
Sep 13, 2017 | 36.00 | 38.54 | 35.11 | 36.98 | 109,099 | +0.98(+2.72%) |
Sep 12, 2017 | 49.00 | 49.50 | 33.26 | 36.00 | 326,577 | -13.50(-27.27%) |
Sep 11, 2017 | 48.65 | 51.00 | 47.00 | 49.50 | 80,394 | -0.43(-0.86%) |
Sep 08, 2017 | 51.90 | 51.90 | 46.00 | 49.93 | 152,101 | -0.57(-1.13%) |
Sep 07, 2017 | 46.00 | 50.70 | 44.63 | 50.50 | 236,881 | +6.50(+14.77%) |
Sep 06, 2017 | 38.10 | 44.43 | 38.10 | 44.00 | 128,799 | +6.56(+17.52%) |
Sep 05, 2017 | 40.00 | 40.00 | 32.00 | 37.44 | 110,655 | -1.56(-4.00%) |
Sep 01, 2017 | 37.00 | 40.50 | 37.00 | 39.00 | 183,263 | +3.50(+9.86%) |
Aug 31, 2017 | 33.00 | 36.60 | 32.00 | 35.50 | 127,096 | +4.56(+14.74%) |
Aug 30, 2017 | 28.00 | 36.30 | 27.87 | 30.94 | 169,925 | +3.29(+11.90%) |