Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 21.62 | 21.62 | 21.62 | 0 | +1.05(+5.10%) | |
May 29, 2018 | 20.52 | 20.79 | 20.52 | 20.57 | 3,134,925 | -0.09(-0.44%) |
May 25, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.07(+0.34%) | |
May 24, 2018 | 20.60 | 20.83 | 20.54 | 20.59 | 1,006,699 | -0.08(-0.39%) |
May 23, 2018 | 20.74 | 20.84 | 20.64 | 20.67 | 829,248 | -0.10(-0.48%) |
May 22, 2018 | 20.99 | 20.99 | 20.76 | 20.77 | 1,346,964 | -0.18(-0.86%) |
May 21, 2018 | 20.95 | 21.15 | 20.91 | 20.95 | 836,486 | +0.11(+0.53%) |
May 18, 2018 | 20.59 | 20.97 | 20.46 | 20.84 | 1,887,513 | +0.23(+1.12%) |
May 17, 2018 | 20.57 | 20.70 | 20.47 | 20.61 | 1,273,175 | -0.03(-0.15%) |
May 16, 2018 | 20.49 | 20.67 | 20.42 | 20.64 | 1,505,822 | +0.16(+0.78%) |
May 15, 2018 | 20.37 | 20.53 | 20.30 | 20.48 | 1,381,716 | +0.08(+0.39%) |
May 14, 2018 | 20.30 | 20.47 | 20.23 | 20.40 | 956,497 | +0.14(+0.69%) |
May 11, 2018 | 20.36 | 20.40 | 20.23 | 20.26 | 851,491 | -0.07(-0.34%) |
May 10, 2018 | 20.23 | 20.50 | 20.14 | 20.33 | 3,669,379 | +0.08(+0.40%) |
May 09, 2018 | 19.63 | 20.77 | 19.26 | 20.25 | 2,582,612 | +0.63(+3.21%) |
May 08, 2018 | 19.53 | 19.74 | 19.50 | 19.62 | 1,587,148 | +0.06(+0.31%) |
May 07, 2018 | 19.46 | 19.70 | 19.42 | 19.56 | 1,166,002 | +0.13(+0.67%) |
May 04, 2018 | 19.22 | 19.52 | 19.02 | 19.43 | 1,611,608 | +0.21(+1.09%) |
May 03, 2018 | 19.19 | 19.32 | 19.00 | 19.22 | 1,280,692 | -0.03(-0.16%) |
May 02, 2018 | 19.40 | 19.48 | 19.12 | 19.25 | 2,324,915 | -0.20(-1.03%) |
May 01, 2018 | 19.60 | 19.61 | 19.25 | 19.45 | 1,033,148 | -0.09(-0.46%) |
Apr 30, 2018 | 19.74 | 19.79 | 19.54 | 19.54 | 1,832,280 | -0.11(-0.56%) |
Apr 27, 2018 | 19.50 | 19.75 | 19.50 | 19.65 | 842,118 | +0.14(+0.72%) |
Apr 26, 2018 | 19.80 | 19.83 | 19.46 | 19.51 | 2,024,189 | -0.20(-1.01%) |
Apr 25, 2018 | 19.66 | 19.91 | 19.64 | 19.71 | 2,732,358 | +0.10(+0.51%) |
Apr 24, 2018 | 19.70 | 19.95 | 19.50 | 19.61 | 1,750,593 | +0.05(+0.26%) |
Apr 23, 2018 | 19.50 | 19.62 | 19.46 | 19.56 | 547,622 | +0.08(+0.41%) |
Apr 20, 2018 | 19.56 | 19.76 | 19.41 | 19.48 | 730,836 | -0.11(-0.56%) |
Apr 19, 2018 | 19.69 | 19.77 | 19.56 | 19.59 | 744,879 | -0.08(-0.41%) |
Apr 18, 2018 | 19.61 | 19.74 | 19.59 | 19.67 | 2,152,072 | +0.13(+0.67%) |
Apr 17, 2018 | 19.57 | 19.69 | 19.46 | 19.54 | 2,162,473 | +0.01(+0.05%) |
Apr 16, 2018 | 19.44 | 19.62 | 19.34 | 19.53 | 626,002 | +0.23(+1.19%) |
Apr 13, 2018 | 19.44 | 19.49 | 19.22 | 19.30 | 1,480,995 | -0.02(-0.10%) |
Apr 12, 2018 | 19.25 | 19.38 | 19.15 | 19.32 | 1,440,053 | +0.10(+0.52%) |
Apr 11, 2018 | 19.01 | 19.32 | 19.01 | 19.22 | 2,019,118 | +0.20(+1.05%) |
Apr 10, 2018 | 19.23 | 19.23 | 18.93 | 19.02 | 3,258,520 | +0.01(+0.05%) |
Apr 09, 2018 | 19.40 | 19.40 | 19.01 | 19.01 | 1,545,272 | -0.27(-1.40%) |
Apr 06, 2018 | 19.28 | 1,690,456 | -0.03(-0.16%) | |||
Apr 05, 2018 | 19.19 | 19.35 | 19.00 | 19.31 | 2,036,285 | +0.22(+1.15%) |
Apr 04, 2018 | 18.65 | 19.11 | 18.53 | 19.09 | 1,385,064 | +0.25(+1.33%) |
Apr 03, 2018 | 18.68 | 18.93 | 18.41 | 18.84 | 1,400,716 | +0.19(+1.02%) |
Apr 02, 2018 | 18.91 | 18.97 | 18.35 | 18.65 | 1,723,957 | -0.26(-1.37%) |
Mar 29, 2018 | 18.91 | 18.91 | 18.91 | 0 | +0.16(+0.85%) | |
Mar 28, 2018 | 18.62 | 18.92 | 18.59 | 18.75 | 1,689,886 | +0.14(+0.75%) |
Mar 27, 2018 | 18.71 | 18.80 | 18.48 | 18.61 | 1,995,470 | -0.05(-0.27%) |
Mar 26, 2018 | 18.42 | 18.70 | 18.40 | 18.66 | 1,674,837 | +0.37(+2.02%) |
Mar 23, 2018 | 18.50 | 18.60 | 18.16 | 18.29 | 1,812,893 | -0.28(-1.51%) |
Mar 22, 2018 | 18.66 | 18.76 | 18.45 | 18.57 | 1,348,613 | -0.22(-1.17%) |
Mar 21, 2018 | 18.57 | 18.84 | 18.50 | 18.79 | 1,507,209 | +0.26(+1.40%) |
Mar 20, 2018 | 18.56 | 18.64 | 18.41 | 18.53 | 586,558 | +0.05(+0.27%) |
Mar 19, 2018 | 18.65 | 18.66 | 18.37 | 18.48 | 830,141 | -0.21(-1.12%) |
Mar 16, 2018 | 18.49 | 18.74 | 18.49 | 18.69 | 1,307,890 | +0.22(+1.19%) |
Mar 15, 2018 | 18.52 | 18.55 | 18.39 | 18.47 | 1,091,021 | -0.08(-0.43%) |
Mar 14, 2018 | 18.69 | 18.69 | 18.45 | 18.55 | 1,001,298 | -0.10(-0.54%) |
Mar 13, 2018 | 18.70 | 18.71 | 18.55 | 18.65 | 1,838,094 | -0.03(-0.16%) |
Mar 12, 2018 | 18.79 | 18.79 | 18.43 | 18.68 | 2,328,606 | -0.13(-0.69%) |
Mar 09, 2018 | 18.22 | 18.87 | 18.19 | 18.81 | 1,175,493 | +0.68(+3.75%) |
Mar 08, 2018 | 18.21 | 18.29 | 17.90 | 18.13 | 956,519 | +0.00(+0.00%) |
Mar 07, 2018 | 17.89 | 18.13 | 1,583,603 | -0.19(-1.04%) | ||
Mar 06, 2018 | 18.30 | 18.41 | 18.21 | 18.32 | 2,022,383 | +0.10(+0.55%) |
Mar 05, 2018 | 17.98 | 18.23 | 17.88 | 18.22 | 2,619,165 | +0.10(+0.55%) |
Mar 02, 2018 | 17.87 | 18.26 | 17.87 | 18.12 | 2,234,406 | -0.18(-0.98%) |
Mar 01, 2018 | 18.50 | 18.53 | 17.76 | 18.30 | 3,623,836 | -0.58(-3.07%) |
Feb 28, 2018 | 18.80 | 19.12 | 18.56 | 18.88 | 2,393,971 | +0.12(+0.64%) |
Feb 27, 2018 | 19.02 | 19.18 | 18.70 | 18.76 | 916,950 | -0.21(-1.11%) |
Feb 26, 2018 | 19.11 | 19.18 | 18.95 | 18.97 | 674,317 | -0.11(-0.58%) |
Feb 23, 2018 | 19.25 | 19.30 | 19.05 | 19.08 | 924,797 | -0.15(-0.78%) |
Feb 22, 2018 | 19.23 | 1,286,666 | +0.14(+0.73%) | |||
Feb 21, 2018 | 19.03 | 19.37 | 19.03 | 19.09 | 1,117,432 | +0.03(+0.16%) |
Feb 20, 2018 | 18.89 | 19.07 | 18.80 | 19.06 | 896,354 | +0.06(+0.32%) |
Feb 16, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.02(-0.11%) | |
Feb 15, 2018 | 19.06 | 19.17 | 18.98 | 19.02 | 784,628 | +0.04(+0.21%) |
Feb 14, 2018 | 18.66 | 19.07 | 18.60 | 18.98 | 1,591,466 | +0.19(+1.01%) |
Feb 13, 2018 | 18.78 | 19.11 | 18.70 | 18.79 | 1,488,179 | +0.13(+0.70%) |
Feb 12, 2018 | 18.95 | 19.00 | 18.55 | 18.66 | 2,302,232 | -0.20(-1.06%) |
Feb 09, 2018 | 18.59 | 19.02 | 18.25 | 18.86 | 1,291,253 | +0.34(+1.84%) |
Feb 08, 2018 | 18.97 | 18.97 | 18.51 | 18.52 | 1,680,523 | -0.45(-2.37%) |
Feb 07, 2018 | 18.93 | 19.03 | 18.82 | 18.97 | 667,131 | +0.00(+0.00%) |
Feb 06, 2018 | 18.57 | 19.22 | 18.52 | 18.97 | 1,231,926 | -0.01(-0.05%) |
Feb 05, 2018 | 19.40 | 19.50 | 18.76 | 18.98 | 881,688 | -0.53(-2.72%) |
Feb 02, 2018 | 19.87 | 19.90 | 19.35 | 19.51 | 1,246,497 | -0.35(-1.76%) |
Feb 01, 2018 | 19.91 | 20.09 | 19.81 | 19.86 | 913,990 | -0.07(-0.35%) |
Jan 31, 2018 | 20.10 | 20.22 | 19.82 | 19.93 | 1,290,671 | -0.10(-0.50%) |
Jan 30, 2018 | 20.01 | 20.16 | 19.88 | 20.03 | 810,186 | -0.11(-0.55%) |
Jan 29, 2018 | 20.02 | 20.22 | 19.83 | 20.14 | 921,528 | +0.09(+0.45%) |
Jan 26, 2018 | 20.06 | 20.27 | 20.00 | 20.05 | 1,816,202 | +0.05(+0.25%) |
Jan 25, 2018 | 20.09 | 20.16 | 19.88 | 20.00 | 1,783,169 | -0.03(-0.15%) |
Jan 24, 2018 | 19.63 | 20.09 | 19.63 | 20.03 | 2,220,315 | +0.47(+2.40%) |
Jan 23, 2018 | 19.86 | 19.95 | 19.56 | 19.56 | 2,945,320 | -0.36(-1.81%) |
Jan 22, 2018 | 20.30 | 20.41 | 19.79 | 19.92 | 2,208,082 | -0.26(-1.29%) |
Jan 19, 2018 | 20.37 | 20.55 | 20.12 | 20.18 | 3,045,052 | +0.00(+0.00%) |
Jan 18, 2018 | 21.00 | 21.06 | 19.53 | 20.18 | 10,755,636 | +0.73(+3.75%) |
Jan 17, 2018 | 19.11 | 19.74 | 18.90 | 19.45 | 3,353,676 | +1.01(+5.48%) |
Jan 16, 2018 | 18.56 | 18.82 | 18.41 | 18.44 | 903,820 | -0.03(-0.16%) |
Jan 12, 2018 | 18.47 | 18.47 | 18.47 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 18.35 | 18.55 | 18.33 | 18.46 | 1,289,835 | +0.14(+0.76%) |
Jan 10, 2018 | 18.28 | 18.34 | 18.17 | 18.32 | 316,648 | +0.00(+0.00%) |
Jan 09, 2018 | 18.12 | 18.37 | 18.11 | 18.32 | 653,325 | +0.27(+1.50%) |
Jan 08, 2018 | 18.08 | 18.19 | 17.99 | 18.05 | 833,553 | +0.04(+0.22%) |
Jan 05, 2018 | 18.36 | 18.36 | 17.92 | 18.01 | 774,640 | -0.26(-1.42%) |
Jan 04, 2018 | 18.45 | 18.59 | 18.25 | 18.27 | 535,507 | -0.15(-0.81%) |
Jan 03, 2018 | 18.50 | 18.55 | 18.33 | 18.42 | 430,642 | -0.09(-0.49%) |
Jan 02, 2018 | 18.52 | 18.59 | 18.42 | 18.51 | 538,678 | +0.05(+0.27%) |
Dec 29, 2017 | 18.46 | 18.46 | 18.46 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 18.32 | 18.48 | 18.26 | 18.45 | 790,009 | +0.19(+1.04%) |
Dec 27, 2017 | 18.27 | 18.33 | 18.19 | 18.26 | 2,861,632 | +0.07(+0.38%) |
Dec 26, 2017 | 18.19 | 18.34 | 18.15 | 18.19 | 833,856 | -0.04(-0.22%) |
Dec 22, 2017 | 18.26 | 18.26 | 18.09 | 18.23 | 2,519,578 | +0.03(+0.16%) |
Dec 21, 2017 | 18.15 | 18.30 | 18.05 | 18.20 | 831,471 | +0.09(+0.50%) |
Dec 20, 2017 | 18.16 | 18.32 | 17.98 | 18.11 | 545,683 | +0.03(+0.17%) |
Dec 19, 2017 | 18.31 | 18.35 | 18.07 | 18.08 | 632,571 | -0.16(-0.88%) |
Dec 18, 2017 | 18.08 | 18.34 | 18.08 | 18.24 | 651,141 | +0.25(+1.39%) |
Dec 15, 2017 | 17.97 | 18.20 | 17.97 | 17.99 | 978,846 | +0.04(+0.22%) |
Dec 14, 2017 | 17.98 | 18.06 | 17.78 | 17.95 | 1,563,857 | +0.05(+0.28%) |
Dec 13, 2017 | 18.01 | 18.35 | 17.90 | 17.90 | 972,364 | -0.15(-0.83%) |
Dec 12, 2017 | 18.10 | 18.13 | 17.92 | 18.05 | 1,449,715 | +0.01(+0.06%) |
Dec 11, 2017 | 18.19 | 18.26 | 18.04 | 18.04 | 615,063 | -0.15(-0.82%) |
Dec 08, 2017 | 18.38 | 18.43 | 18.14 | 18.19 | 1,087,222 | +0.00(+0.00%) |
Dec 07, 2017 | 17.80 | 18.33 | 17.70 | 1,589,807 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.77 | 17.90 | 17.68 | 17.83 | 569,048 | +0.05(+0.28%) |
Dec 05, 2017 | 17.99 | 18.00 | 17.70 | 17.78 | 760,126 | -0.17(-0.95%) |
Dec 04, 2017 | 18.04 | 18.04 | 17.93 | 17.95 | 1,060,784 | +0.05(+0.28%) |
Dec 01, 2017 | 17.81 | 17.95 | 17.58 | 17.90 | 913,045 | +0.09(+0.51%) |
Nov 30, 2017 | 17.80 | 17.93 | 17.74 | 17.81 | 1,144,355 | +0.06(+0.34%) |
Nov 29, 2017 | 17.85 | 18.05 | 17.73 | 17.75 | 910,918 | -0.08(-0.45%) |
Nov 28, 2017 | 17.77 | 17.84 | 17.61 | 17.83 | 803,503 | +0.08(+0.45%) |
Nov 27, 2017 | 17.66 | 17.75 | 17.64 | 17.75 | 706,773 | +0.05(+0.28%) |
Nov 24, 2017 | 17.71 | 17.82 | 17.62 | 17.70 | 257,299 | +0.11(+0.63%) |
Nov 22, 2017 | 17.37 | 17.60 | 17.31 | 17.59 | 839,000 | +0.23(+1.32%) |
Nov 21, 2017 | 17.17 | 17.41 | 17.15 | 17.36 | 1,076,095 | +0.29(+1.70%) |
Nov 20, 2017 | 17.09 | 17.17 | 17.02 | 17.07 | 1,442,772 | -0.02(-0.12%) |
Nov 17, 2017 | 16.94 | 17.10 | 16.92 | 17.09 | 623,102 | +0.09(+0.53%) |
Nov 16, 2017 | 16.94 | 17.08 | 16.86 | 17.00 | 1,391,688 | +0.09(+0.53%) |
Nov 15, 2017 | 16.96 | 17.08 | 16.81 | 16.91 | 1,030,473 | -0.16(-0.94%) |
Nov 14, 2017 | 17.00 | 17.13 | 16.94 | 17.07 | 1,312,242 | +0.07(+0.41%) |
Nov 13, 2017 | 16.75 | 17.04 | 16.64 | 17.00 | 1,281,749 | +0.13(+0.77%) |
Nov 10, 2017 | 16.90 | 17.04 | 16.80 | 16.87 | 1,183,759 | -0.05(-0.30%) |
Nov 09, 2017 | 16.75 | 16.94 | 16.68 | 16.92 | 1,344,078 | -0.02(-0.12%) |
Nov 08, 2017 | 16.71 | 16.99 | 16.71 | 16.94 | 1,151,463 | +0.12(+0.71%) |
Nov 07, 2017 | 17.14 | 17.14 | 16.78 | 16.82 | 2,161,022 | -0.26(-1.52%) |
Nov 06, 2017 | 16.96 | 17.17 | 16.95 | 17.08 | 876,957 | +0.08(+0.47%) |
Nov 03, 2017 | 16.92 | 17.11 | 16.71 | 17.00 | 2,587,515 | -0.01(-0.06%) |
Nov 02, 2017 | 16.67 | 17.70 | 16.41 | 17.01 | 4,120,786 | -0.73(-4.11%) |
Nov 01, 2017 | 17.69 | 17.86 | 17.57 | 17.74 | 2,045,856 | +0.12(+0.68%) |
Oct 31, 2017 | 17.90 | 18.00 | 17.62 | 17.62 | 1,836,940 | -0.24(-1.34%) |
Oct 30, 2017 | 17.84 | 18.02 | 17.75 | 17.86 | 1,778,086 | -0.08(-0.45%) |
Oct 27, 2017 | 17.67 | 18.02 | 17.64 | 17.94 | 722,679 | +0.24(+1.36%) |
Oct 26, 2017 | 17.85 | 17.92 | 17.65 | 17.70 | 1,420,137 | -0.10(-0.56%) |
Oct 25, 2017 | 17.76 | 17.88 | 17.60 | 17.80 | 841,985 | -0.05(-0.28%) |
Oct 24, 2017 | 17.89 | 18.00 | 17.74 | 17.85 | 779,025 | +0.07(+0.39%) |
Oct 23, 2017 | 18.10 | 18.10 | 17.75 | 17.78 | 1,754,894 | -0.33(-1.82%) |
Oct 20, 2017 | 18.28 | 18.39 | 18.07 | 18.11 | 1,271,547 | -0.02(-0.11%) |
Oct 19, 2017 | 18.02 | 18.16 | 17.96 | 18.13 | 3,945,976 | +0.13(+0.72%) |
Oct 18, 2017 | 18.19 | 18.30 | 18.00 | 18.00 | 1,510,446 | -0.17(-0.94%) |
Oct 17, 2017 | 18.17 | 18.34 | 18.11 | 18.17 | 920,084 | -0.08(-0.44%) |
Oct 16, 2017 | 18.17 | 18.29 | 17.98 | 18.25 | 1,737,973 | -0.17(-0.92%) |
Oct 13, 2017 | 18.31 | 18.53 | 18.31 | 18.42 | 2,857,465 | +0.15(+0.82%) |
Oct 12, 2017 | 18.16 | 18.45 | 18.06 | 18.27 | 1,960,272 | +0.10(+0.55%) |
Oct 11, 2017 | 18.10 | 18.28 | 18.03 | 18.17 | 1,084,169 | +0.13(+0.72%) |
Oct 10, 2017 | 17.80 | 18.13 | 17.80 | 18.04 | 3,824,778 | +0.28(+1.58%) |
Oct 09, 2017 | 17.80 | 17.96 | 17.75 | 17.76 | 2,554,244 | -0.02(-0.11%) |
Oct 06, 2017 | 17.92 | 18.00 | 17.53 | 17.78 | 5,026,886 | +0.53(+3.07%) |
Oct 05, 2017 | 17.32 | 17.37 | 17.16 | 17.25 | 3,650,419 | -0.04(-0.23%) |
Oct 04, 2017 | 17.39 | 17.59 | 17.29 | 17.29 | 1,474,006 | -0.06(-0.35%) |
Oct 03, 2017 | 17.51 | 17.58 | 17.24 | 17.35 | 1,055,059 | -0.15(-0.86%) |
Oct 02, 2017 | 17.56 | 17.63 | 17.48 | 17.50 | 1,058,091 | +0.00(+0.00%) |
Sep 29, 2017 | 17.60 | 17.66 | 17.46 | 17.50 | 841,412 | -0.13(-0.74%) |
Sep 28, 2017 | 17.52 | 17.70 | 17.45 | 17.63 | 411,327 | +0.04(+0.23%) |
Sep 27, 2017 | 17.47 | 17.73 | 17.42 | 17.59 | 884,109 | +0.24(+1.38%) |
Sep 26, 2017 | 17.60 | 17.74 | 17.21 | 17.35 | 958,081 | -0.21(-1.20%) |
Sep 25, 2017 | 17.26 | 17.74 | 17.14 | 17.56 | 1,834,226 | +0.28(+1.62%) |
Sep 22, 2017 | 17.18 | 17.46 | 17.12 | 17.28 | 1,875,318 | +0.11(+0.64%) |
Sep 21, 2017 | 16.83 | 17.23 | 16.83 | 17.17 | 716,440 | +0.34(+2.02%) |
Sep 20, 2017 | 16.64 | 17.13 | 16.57 | 16.83 | 1,000,486 | +0.23(+1.39%) |
Sep 19, 2017 | 16.65 | 16.68 | 16.50 | 16.60 | 551,525 | +0.00(+0.00%) |
Sep 18, 2017 | 16.25 | 16.68 | 16.25 | 16.60 | 2,043,593 | +0.37(+2.28%) |
Sep 15, 2017 | 16.33 | 16.37 | 16.16 | 16.23 | 851,560 | -0.16(-0.98%) |
Sep 14, 2017 | 16.61 | 16.68 | 16.26 | 16.39 | 2,824,316 | -0.17(-1.03%) |
Sep 13, 2017 | 16.29 | 16.57 | 16.24 | 16.56 | 2,184,046 | +0.25(+1.53%) |
Sep 12, 2017 | 16.34 | 16.40 | 16.25 | 16.31 | 1,663,241 | +0.12(+0.74%) |
Sep 11, 2017 | 16.13 | 16.48 | 16.13 | 16.19 | 656,267 | +0.16(+1.00%) |
Sep 08, 2017 | 15.55 | 16.36 | 15.52 | 16.03 | 2,474,906 | +0.47(+3.02%) |
Sep 07, 2017 | 15.69 | 15.75 | 15.51 | 15.56 | 448,958 | -0.12(-0.77%) |
Sep 06, 2017 | 15.67 | 15.75 | 15.56 | 15.68 | 344,821 | +0.09(+0.58%) |
Sep 05, 2017 | 15.67 | 15.75 | 15.26 | 15.59 | 867,051 | -0.16(-1.02%) |