Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.66 | 16.66 | 16.61 | 16.61 | 762 | -0.01(-0.03%) |
Sep 27, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 16.70 | 16.70 | 16.62 | 16.62 | 634 | +0.21(+1.26%) |
Sep 25, 2018 | 16.43 | 16.43 | 16.41 | 16.41 | 518 | +0.02(+0.11%) |
Sep 24, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 213 | -0.12(-0.72%) |
Sep 21, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 326 | +0.37(+2.27%) |
Sep 20, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 221 | -0.14(-0.85%) |
Sep 19, 2018 | 16.28 | 16.28 | 16.28 | 16.28 | 217 | +0.50(+3.14%) |
Sep 18, 2018 | 15.79 | 15.79 | 15.79 | 15.79 | 108 | +0.18(+1.13%) |
Sep 17, 2018 | 15.66 | 15.66 | 15.42 | 15.61 | 5,557 | -0.15(-0.94%) |
Sep 14, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 326 | -0.02(-0.12%) |
Sep 13, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 108 | +0.08(+0.53%) |
Sep 12, 2018 | 15.54 | 15.69 | 15.54 | 15.69 | 857 | +0.16(+1.00%) |
Sep 11, 2018 | 15.57 | 15.57 | 15.53 | 15.54 | 1,525 | -0.15(-0.94%) |
Sep 10, 2018 | 15.66 | 15.68 | 15.66 | 15.68 | 1,525 | -0.15(-0.93%) |
Sep 07, 2018 | 15.79 | 15.87 | 15.79 | 15.83 | 1,089 | -0.09(-0.58%) |
Sep 06, 2018 | 15.92 | 15.92 | 15.92 | 15.92 | 1,506 | -0.03(-0.17%) |
Sep 05, 2018 | 15.94 | 15.95 | 15.94 | 15.95 | 483 | -0.28(-1.75%) |
Sep 04, 2018 | 16.22 | 16.24 | 16.22 | 16.24 | 436 | +0.17(+1.09%) |
Aug 31, 2018 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 348 | -0.32(-1.96%) |
Aug 29, 2018 | 16.38 | 16.38 | 16.38 | 16.38 | 331 | -0.13(-0.78%) |
Aug 28, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 681 | -0.17(-0.99%) |
Aug 27, 2018 | 16.68 | 16.68 | 16.68 | 16.68 | 329 | +0.54(+3.36%) |
Aug 24, 2018 | 16.14 | 16.14 | 16.13 | 16.13 | 435 | +0.28(+1.74%) |
Aug 23, 2018 | 15.86 | 15.86 | 15.86 | 15.86 | 217 | -0.25(-1.54%) |
Aug 22, 2018 | 16.11 | 16.11 | 16.11 | 16.11 | 2 | +0.00(+0.00%) |
Aug 21, 2018 | 16.09 | 16.11 | 16.08 | 16.11 | 625 | +0.32(+2.03%) |
Aug 20, 2018 | 15.79 | 15.79 | 15.79 | 15.79 | 142 | +0.12(+0.76%) |
Aug 17, 2018 | 15.63 | 15.68 | 15.59 | 15.67 | 2,070 | -0.08(-0.52%) |
Aug 16, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 326 | +0.11(+0.70%) |
Aug 15, 2018 | 15.77 | 15.77 | 15.64 | 15.64 | 2,802 | -0.58(-3.57%) |
Aug 14, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 110 | -0.06(-0.34%) |
Aug 13, 2018 | 16.37 | 16.37 | 16.27 | 16.27 | 1,046 | -0.18(-1.12%) |
Aug 10, 2018 | 16.45 | 16.46 | 16.45 | 16.46 | 435 | -0.13(-0.76%) |
Aug 09, 2018 | 16.60 | 16.60 | 16.57 | 16.58 | 3,890 | +0.45(+2.78%) |
Aug 08, 2018 | 16.15 | 16.15 | 16.13 | 16.13 | 1,201 | -0.24(-1.46%) |
Aug 07, 2018 | 16.37 | 16.37 | 16.37 | 16.37 | 119 | +0.54(+3.43%) |
Aug 06, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 515 | -0.31(-1.94%) |
Aug 03, 2018 | 16.17 | 16.25 | 16.01 | 16.14 | 3,922 | -0.11(-0.68%) |
Aug 02, 2018 | 16.19 | 16.25 | 16.19 | 16.25 | 382 | -0.38(-2.26%) |
Aug 01, 2018 | 16.67 | 16.68 | 16.63 | 16.63 | 653 | -0.45(-2.63%) |
Jul 31, 2018 | 17.07 | 17.15 | 17.07 | 17.08 | 4,925 | +0.05(+0.30%) |
Jul 30, 2018 | 17.03 | 17.03 | 17.03 | 0 | -0.00(-0.00%) | |
Jul 27, 2018 | 17.03 | 17.03 | 17.03 | 17.03 | 108 | -0.07(-0.40%) |
Jul 26, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 306 | -0.35(-2.00%) |
Jul 25, 2018 | 17.45 | 17.45 | 17.45 | 17.45 | 653 | +0.07(+0.42%) |
Jul 24, 2018 | 17.36 | 17.37 | 17.34 | 17.37 | 1,955 | +0.35(+2.05%) |
Jul 23, 2018 | 17.02 | 17.02 | 16.95 | 17.02 | 3,922 | +0.06(+0.34%) |
Jul 20, 2018 | 16.80 | 16.97 | 16.80 | 16.97 | 326 | +0.36(+2.14%) |
Jul 19, 2018 | 16.68 | 16.68 | 16.61 | 16.61 | 963 | -0.35(-2.06%) |
Jul 17, 2018 | 16.96 | 16.96 | 16.96 | 3 | -0.00(-0.01%) | |
Jul 16, 2018 | 17.12 | 17.12 | 16.96 | 16.96 | 614 | -0.37(-2.11%) |
Jul 13, 2018 | 17.23 | 17.33 | 17.09 | 17.33 | 14,274 | +0.19(+1.13%) |
Jul 10, 2018 | 17.13 | 17.13 | 17.13 | 0 | -0.07(-0.43%) | |
Jul 09, 2018 | 17.21 | 17.21 | 17.21 | 17.21 | 326 | +0.69(+4.15%) |
Jul 05, 2018 | 16.52 | 16.52 | 16.52 | 9 | -0.86(-4.94%) | |
Jun 29, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.37(+2.16%) | |
Jun 28, 2018 | 16.93 | 17.02 | 16.93 | 17.02 | 5,047 | -0.14(-0.80%) |
Jun 27, 2018 | 17.15 | 17.15 | 17.15 | 17.15 | 284 | -0.62(-3.51%) |
Jun 25, 2018 | 17.78 | 17.78 | 17.78 | 0 | -0.46(-2.52%) | |
Jun 22, 2018 | 18.28 | 18.29 | 18.24 | 18.24 | 1,171 | +0.10(+0.56%) |
Jun 21, 2018 | 18.21 | 18.22 | 18.13 | 18.13 | 873 | -0.25(-1.35%) |
Jun 20, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 339 | +0.16(+0.85%) |
Jun 19, 2018 | 18.13 | 18.23 | 18.13 | 18.23 | 751 | -0.61(-3.21%) |
Jun 18, 2018 | 18.91 | 18.93 | 18.83 | 18.83 | 5,012 | -0.19(-1.01%) |
Jun 15, 2018 | 19.03 | 19.05 | 19.02 | 19.03 | 1,129 | -0.13(-0.67%) |
Jun 11, 2018 | 19.15 | 19.15 | 19.15 | 108 | +0.03(+0.14%) | |
Jun 08, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 330 | -0.28(-1.47%) |
Jun 07, 2018 | 19.41 | 19.41 | 19.41 | 19.41 | 332 | +0.26(+1.34%) |
May 31, 2018 | 19.15 | 19.15 | 19.15 | 7 | -0.13(-0.67%) | |
May 24, 2018 | 19.28 | 19.28 | 19.28 | 77 | +0.03(+0.14%) | |
May 23, 2018 | 19.26 | 19.26 | 19.25 | 19.25 | 487 | -0.47(-2.37%) |
May 21, 2018 | 19.72 | 19.72 | 19.72 | 0 | +0.37(+1.90%) | |
May 17, 2018 | 19.36 | 19.36 | 19.36 | 66 | -0.16(-0.80%) | |
May 15, 2018 | 19.51 | 19.51 | 19.51 | 2 | +0.05(+0.24%) | |
May 11, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.13(+0.66%) | |
May 09, 2018 | 19.34 | 19.34 | 19.34 | 11 | +0.03(+0.14%) | |
May 08, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 108 | +0.22(+1.15%) |
May 07, 2018 | 19.15 | 19.15 | 19.09 | 19.09 | 338 | +0.15(+0.77%) |
May 04, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 217 | +0.08(+0.44%) |
May 02, 2018 | 18.86 | 18.86 | 18.86 | 1 | +0.05(+0.24%) | |
May 01, 2018 | 18.81 | 18.81 | 18.81 | 18.81 | 108 | -0.09(-0.49%) |
Apr 30, 2018 | 18.94 | 18.94 | 18.91 | 18.91 | 217 | +0.02(+0.10%) |
Apr 27, 2018 | 18.80 | 18.89 | 18.80 | 18.89 | 326 | -0.07(-0.39%) |
Apr 26, 2018 | 18.92 | 18.96 | 18.92 | 18.96 | 326 | -0.20(-1.05%) |
Apr 25, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 152 | -0.08(-0.43%) |
Apr 24, 2018 | 19.25 | 19.25 | 19.25 | 19.25 | 110 | +0.38(+1.99%) |
Apr 23, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 5,449 | +0.18(+0.96%) |
Apr 20, 2018 | 18.86 | 18.90 | 18.69 | 18.69 | 3,050 | -0.40(-2.09%) |
Apr 19, 2018 | 19.09 | 19.09 | 19.09 | 19.09 | 245 | +0.17(+0.88%) |
Apr 18, 2018 | 18.93 | 18.93 | 18.92 | 18.92 | 219 | -0.13(-0.68%) |
Apr 16, 2018 | 19.05 | 19.05 | 19.05 | 1 | -0.21(-1.11%) | |
Apr 06, 2018 | 19.27 | 19.27 | 19.27 | 1 | +0.30(+1.56%) | |
Apr 05, 2018 | 19.56 | 19.67 | 18.97 | 18.97 | 25,733 | -0.21(-1.10%) |
Apr 04, 2018 | 19.19 | 19.20 | 19.18 | 19.18 | 2,943 | -0.19(-0.97%) |
Mar 23, 2018 | 19.37 | 19.37 | 19.37 | 1 | -0.91(-4.47%) | |
Mar 21, 2018 | 20.27 | 20.27 | 20.27 | 108 | -0.21(-1.02%) | |
Mar 20, 2018 | 20.50 | 20.50 | 20.48 | 20.48 | 1,779 | +0.07(+0.35%) |
Mar 16, 2018 | 20.41 | 20.41 | 20.41 | 1 | -0.25(-1.19%) | |
Mar 13, 2018 | 20.66 | 20.66 | 20.66 | 165 | -0.15(-0.71%) | |
Mar 09, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.35(+1.70%) | |
Mar 08, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 110 | +0.11(+0.54%) |
Mar 07, 2018 | 20.35 | 20.35 | 20.35 | 20.35 | 207 | -0.06(-0.27%) |
Mar 06, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 108 | +0.47(+2.35%) |
Mar 05, 2018 | 19.93 | 19.93 | 19.93 | 19.93 | 980 | -0.56(-2.72%) |
Feb 22, 2018 | 20.49 | 20.49 | 20.49 | 5 | +0.06(+0.30%) | |
Feb 21, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 544 | +0.15(+0.75%) |
Feb 20, 2018 | 20.29 | 20.29 | 20.28 | 20.28 | 326 | -0.27(-1.32%) |
Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.33(+1.63%) | |
Feb 15, 2018 | 20.22 | 20.22 | 20.22 | 20.22 | 436 | +0.49(+2.47%) |
Feb 13, 2018 | 19.73 | 19.73 | 19.73 | 1 | +0.20(+1.03%) | |
Feb 12, 2018 | 19.47 | 19.53 | 19.39 | 19.53 | 1,553 | +0.62(+3.30%) |
Feb 09, 2018 | 18.91 | 18.91 | 18.64 | 18.91 | 1,392 | -0.87(-4.41%) |
Feb 08, 2018 | 20.10 | 20.10 | 19.78 | 19.78 | 1,878 | -1.06(-5.09%) |
Feb 05, 2018 | 20.84 | 20.84 | 20.84 | 1 | -0.38(-1.79%) | |
Feb 02, 2018 | 21.22 | 21.22 | 21.22 | 0 | +0.06(+0.26%) | |
Feb 01, 2018 | 21.16 | 21.16 | 21.16 | 21.16 | 294 | -0.31(-1.45%) |
Jan 31, 2018 | 21.45 | 21.48 | 21.45 | 21.47 | 2,670 | +0.10(+0.47%) |
Jan 30, 2018 | 21.37 | 21.52 | 21.37 | 3,933 | -0.15(-0.69%) | |
Jan 29, 2018 | 21.64 | 21.64 | 21.48 | 21.52 | 6,473 | -0.63(-2.85%) |
Jan 26, 2018 | 22.12 | 22.15 | 22.12 | 22.15 | 866 | +0.17(+0.79%) |
Jan 25, 2018 | 22.03 | 22.03 | 21.92 | 21.98 | 795 | -0.16(-0.70%) |
Jan 24, 2018 | 22.08 | 22.14 | 22.08 | 22.14 | 439 | +0.06(+0.29%) |
Jan 23, 2018 | 22.03 | 22.07 | 22.01 | 22.07 | 5,774 | +0.17(+0.75%) |
Jan 22, 2018 | 21.84 | 21.91 | 21.84 | 21.91 | 2,727 | +0.23(+1.06%) |
Jan 19, 2018 | 21.54 | 21.68 | 21.54 | 21.68 | 2,992 | +0.28(+1.31%) |
Jan 18, 2018 | 21.49 | 21.51 | 21.33 | 21.40 | 23,470 | -0.00(-0.02%) |
Jan 17, 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 239 | -0.05(-0.26%) |
Jan 16, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 221 | +0.16(+0.73%) |
Jan 12, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.20(+0.96%) | |
Jan 09, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.10(+0.48%) | |
Jan 08, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 139 | +0.10(+0.48%) |
Jan 05, 2018 | 20.86 | 20.90 | 20.86 | 20.90 | 2,204 | +0.08(+0.37%) |
Jan 04, 2018 | 20.79 | 20.82 | 20.78 | 20.82 | 1,000 | +0.56(+2.74%) |
Dec 29, 2017 | 20.26 | 20.26 | 20.26 | 50 | +0.07(+0.36%) | |
Dec 28, 2017 | 20.19 | 20.19 | 20.19 | 20.19 | 165 | +0.15(+0.73%) |
Dec 27, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 172 | -0.30(-1.48%) |
Dec 26, 2017 | 20.40 | 20.40 | 20.35 | 20.35 | 3,274 | -0.12(-0.61%) |
Dec 22, 2017 | 20.51 | 20.51 | 20.38 | 20.47 | 6,828 | +0.32(+1.57%) |
Dec 20, 2017 | 20.16 | 20.16 | 20.16 | 5 | +0.00(+0.01%) | |
Dec 19, 2017 | 20.18 | 20.18 | 20.13 | 20.15 | 907 | +0.01(+0.07%) |
Dec 18, 2017 | 20.20 | 20.20 | 20.07 | 20.14 | 1,891 | -0.10(-0.51%) |
Dec 15, 2017 | 20.12 | 20.26 | 20.12 | 20.24 | 447 | -0.09(-0.44%) |
Dec 14, 2017 | 20.38 | 20.38 | 20.33 | 20.33 | 559 | -0.13(-0.66%) |
Dec 13, 2017 | 20.45 | 20.47 | 20.45 | 20.47 | 787 | +0.22(+1.11%) |
Dec 12, 2017 | 20.24 | 20.24 | 20.24 | 20.24 | 583 | +0.10(+0.49%) |
Dec 08, 2017 | 20.15 | 20.15 | 20.15 | 150 | +0.21(+1.08%) | |
Dec 07, 2017 | 19.93 | 19.93 | 19.93 | 19.93 | 303 | -0.20(-0.98%) |
Dec 06, 2017 | 20.16 | 20.16 | 20.13 | 20.13 | 792 | -0.18(-0.89%) |
Dec 05, 2017 | 20.31 | 20.31 | 20.31 | 20.31 | 190 | +0.15(+0.76%) |
Dec 04, 2017 | 20.15 | 20.15 | 20.15 | 20.15 | 111 | +0.14(+0.72%) |
Dec 01, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 1,116 | -0.15(-0.72%) |
Nov 30, 2017 | 20.28 | 20.28 | 20.15 | 20.16 | 1,305 | -0.16(-0.78%) |
Nov 29, 2017 | 20.47 | 20.47 | 20.32 | 20.32 | 390 | -0.17(-0.83%) |
Nov 28, 2017 | 20.47 | 20.49 | 20.45 | 20.49 | 2,397 | +0.05(+0.25%) |
Nov 27, 2017 | 20.49 | 20.49 | 20.44 | 20.44 | 8,723 | -0.31(-1.52%) |
Nov 24, 2017 | 20.81 | 20.81 | 20.70 | 20.75 | 1,741 | -0.67(-3.12%) |
Nov 22, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 294 | -0.08(-0.38%) |
Nov 21, 2017 | 21.33 | 21.50 | 21.33 | 21.50 | 9,594 | +0.53(+2.52%) |
Nov 20, 2017 | 20.89 | 20.99 | 20.85 | 20.97 | 11,335 | +0.13(+0.60%) |
Nov 17, 2017 | 20.84 | 20.84 | 20.84 | 20.84 | 223 | +0.17(+0.82%) |
Nov 16, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 155 | +0.19(+0.94%) |
Nov 15, 2017 | 20.48 | 20.48 | 20.48 | 20.48 | 223 | -0.17(-0.85%) |
Nov 14, 2017 | 20.78 | 20.78 | 20.66 | 20.66 | 505 | -0.23(-1.12%) |
Nov 13, 2017 | 20.90 | 20.94 | 20.89 | 20.89 | 596 | +0.08(+0.39%) |
Nov 10, 2017 | 20.80 | 20.82 | 20.80 | 20.81 | 6,343 | +0.39(+1.90%) |
Nov 08, 2017 | 20.42 | 20.42 | 20.42 | 11 | -0.15(-0.71%) | |
Nov 07, 2017 | 20.56 | 20.57 | 20.56 | 20.57 | 1,361 | +0.16(+0.79%) |
Nov 06, 2017 | 20.40 | 20.41 | 20.40 | 20.41 | 1,391 | +0.25(+1.24%) |
Nov 02, 2017 | 20.15 | 20.15 | 20.15 | 13 | -0.11(-0.55%) | |
Nov 01, 2017 | 20.27 | 20.27 | 20.27 | 20.27 | 142 | -0.06(-0.29%) |
Oct 31, 2017 | 20.23 | 20.32 | 20.23 | 20.32 | 1,631 | +0.17(+0.84%) |
Oct 25, 2017 | 20.15 | 20.15 | 20.15 | 1 | +0.13(+0.67%) | |
Oct 24, 2017 | 20.02 | 20.02 | 20.02 | 20.02 | 330 | +0.23(+1.18%) |
Oct 23, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 558 | -0.06(-0.32%) |
Oct 20, 2017 | 19.80 | 19.86 | 19.80 | 19.85 | 7,490 | +0.01(+0.06%) |
Oct 19, 2017 | 19.85 | 19.85 | 19.84 | 19.84 | 1,116 | -0.21(-1.05%) |
Oct 18, 2017 | 20.04 | 20.05 | 20.04 | 20.05 | 670 | +0.39(+1.96%) |
Oct 10, 2017 | 19.66 | 19.66 | 19.66 | 4 | -0.27(-1.34%) | |
Oct 06, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.04(-0.19%) | |
Oct 05, 2017 | 19.89 | 19.97 | 19.89 | 19.97 | 295 | +0.07(+0.33%) |
Oct 04, 2017 | 19.92 | 19.92 | 19.90 | 19.90 | 390 | -0.03(-0.15%) |
Oct 03, 2017 | 19.94 | 19.94 | 19.93 | 19.93 | 1,283 | +0.38(+1.92%) |