Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.84 | 22.14 | 21.69 | 22.14 | 861,000 | +0.28(+1.28%) |
Sep 27, 2018 | 21.77 | 22.01 | 21.67 | 21.86 | 348,087 | +0.21(+0.97%) |
Sep 26, 2018 | 21.77 | 21.90 | 21.62 | 21.65 | 583,419 | -0.07(-0.32%) |
Sep 25, 2018 | 21.74 | 21.95 | 21.61 | 21.72 | 661,233 | -0.02(-0.09%) |
Sep 24, 2018 | 21.46 | 21.75 | 21.19 | 21.74 | 514,197 | +0.18(+0.83%) |
Sep 21, 2018 | 21.15 | 21.58 | 21.11 | 21.56 | 1,000,600 | +0.41(+1.94%) |
Sep 20, 2018 | 20.99 | 21.24 | 20.89 | 21.15 | 905,568 | +0.26(+1.24%) |
Sep 19, 2018 | 21.46 | 21.48 | 20.70 | 20.89 | 982,179 | -0.69(-3.20%) |
Sep 18, 2018 | 21.33 | 21.79 | 21.31 | 21.58 | 642,777 | +0.33(+1.55%) |
Sep 17, 2018 | 21.71 | 21.71 | 21.21 | 21.25 | 696,532 | -0.45(-2.07%) |
Sep 14, 2018 | 21.97 | 22.06 | 21.59 | 21.70 | 486,100 | -0.28(-1.27%) |
Sep 13, 2018 | 22.21 | 22.49 | 21.93 | 21.98 | 541,840 | -0.15(-0.68%) |
Sep 12, 2018 | 22.07 | 22.21 | 21.74 | 22.13 | 675,408 | +0.07(+0.32%) |
Sep 11, 2018 | 21.93 | 22.16 | 21.73 | 22.06 | 549,549 | +0.09(+0.41%) |
Sep 10, 2018 | 22.18 | 22.29 | 21.77 | 21.97 | 577,090 | -0.07(-0.32%) |
Sep 07, 2018 | 22.00 | 22.32 | 21.96 | 22.04 | 644,700 | -0.02(-0.09%) |
Sep 06, 2018 | 21.61 | 22.15 | 21.51 | 22.06 | 1,038,632 | +0.63(+2.94%) |
Sep 05, 2018 | 22.10 | 22.24 | 21.22 | 21.43 | 1,580,699 | -0.78(-3.51%) |
Sep 04, 2018 | 23.20 | 23.23 | 22.07 | 22.21 | 1,107,650 | -1.15(-4.92%) |
Aug 31, 2018 | 23.36 | 23.36 | 23.36 | 0 | +0.41(+1.79%) | |
Aug 30, 2018 | 23.03 | 23.13 | 22.85 | 22.95 | 562,382 | -0.06(-0.26%) |
Aug 29, 2018 | 22.95 | 23.13 | 22.83 | 23.01 | 859,704 | +0.11(+0.48%) |
Aug 28, 2018 | 22.94 | 23.13 | 22.84 | 22.90 | 826,138 | -0.01(-0.04%) |
Aug 27, 2018 | 22.95 | 23.25 | 22.76 | 22.91 | 1,597,041 | -0.04(-0.17%) |
Aug 24, 2018 | 22.62 | 23.25 | 22.62 | 22.95 | 1,822,800 | +0.41(+1.82%) |
Aug 23, 2018 | 22.23 | 22.55 | 22.23 | 22.54 | 524,968 | +0.26(+1.17%) |
Aug 22, 2018 | 21.99 | 22.34 | 21.99 | 22.28 | 621,777 | +0.29(+1.32%) |
Aug 21, 2018 | 22.18 | 22.33 | 21.96 | 21.99 | 692,774 | -0.01(-0.05%) |
Aug 20, 2018 | 22.09 | 22.16 | 21.88 | 22.00 | 564,741 | +0.02(+0.09%) |
Aug 17, 2018 | 21.74 | 22.05 | 21.57 | 21.98 | 483,700 | +0.24(+1.10%) |
Aug 16, 2018 | 21.57 | 22.01 | 21.57 | 21.74 | 806,711 | +0.24(+1.12%) |
Aug 15, 2018 | 21.87 | 22.08 | 21.21 | 21.50 | 1,163,767 | -0.49(-2.23%) |
Aug 14, 2018 | 21.82 | 22.05 | 21.73 | 21.99 | 1,328,658 | +0.15(+0.69%) |
Aug 13, 2018 | 21.74 | 22.10 | 21.64 | 21.84 | 1,323,484 | +0.27(+1.25%) |
Aug 10, 2018 | 20.60 | 21.57 | 20.60 | 21.57 | 1,669,100 | +0.89(+4.30%) |
Aug 09, 2018 | 20.83 | 20.95 | 20.16 | 20.68 | 1,209,474 | +0.72(+3.61%) |
Aug 08, 2018 | 19.99 | 20.31 | 19.79 | 19.96 | 1,594,539 | +0.00(+0.00%) |
Aug 07, 2018 | 20.20 | 20.34 | 19.95 | 19.96 | 977,885 | -0.12(-0.60%) |
Aug 06, 2018 | 20.06 | 20.25 | 19.98 | 20.08 | 542,778 | -0.02(-0.10%) |
Aug 03, 2018 | 20.30 | 20.52 | 20.06 | 20.10 | 467,300 | -0.18(-0.89%) |
Aug 02, 2018 | 20.25 | 20.45 | 20.13 | 20.28 | 350,279 | -0.11(-0.54%) |
Aug 01, 2018 | 20.61 | 20.88 | 20.25 | 20.39 | 509,193 | -0.19(-0.92%) |
Jul 31, 2018 | 20.62 | 20.71 | 20.34 | 20.58 | 1,357,864 | +0.08(+0.39%) |
Jul 30, 2018 | 20.96 | 21.24 | 20.39 | 20.50 | 775,562 | -0.51(-2.43%) |
Jul 27, 2018 | 21.28 | 21.45 | 20.75 | 21.01 | 475,300 | -0.14(-0.66%) |
Jul 26, 2018 | 21.11 | 21.22 | 20.85 | 21.15 | 1,806,728 | +0.09(+0.43%) |
Jul 25, 2018 | 21.11 | 21.24 | 20.98 | 21.06 | 817,984 | +0.06(+0.29%) |
Jul 24, 2018 | 21.12 | 21.43 | 20.68 | 21.00 | 644,936 | +0.03(+0.14%) |
Jul 23, 2018 | 21.35 | 21.45 | 20.75 | 20.97 | 658,524 | -0.38(-1.78%) |
Jul 20, 2018 | 21.36 | 21.86 | 21.01 | 21.35 | 1,122,641 | -0.05(-0.23%) |
Jul 19, 2018 | 21.03 | 21.52 | 20.83 | 21.40 | 1,168,861 | +0.39(+1.86%) |
Jul 18, 2018 | 21.13 | 21.65 | 20.90 | 21.01 | 1,240,627 | -0.13(-0.61%) |
Jul 17, 2018 | 20.89 | 21.17 | 20.63 | 21.14 | 1,137,730 | +0.23(+1.10%) |
Jul 16, 2018 | 20.84 | 21.45 | 20.61 | 20.91 | 1,623,348 | +0.05(+0.24%) |
Jul 13, 2018 | 20.98 | 21.16 | 20.66 | 20.86 | 1,045,870 | -0.12(-0.57%) |
Jul 12, 2018 | 20.95 | 21.38 | 20.70 | 20.98 | 1,182,789 | +0.04(+0.19%) |
Jul 11, 2018 | 20.84 | 21.05 | 20.59 | 20.94 | 1,140,814 | -0.11(-0.52%) |
Jul 10, 2018 | 20.83 | 21.08 | 20.37 | 21.05 | 1,060,695 | +0.20(+0.96%) |
Jul 09, 2018 | 21.34 | 21.53 | 20.81 | 20.85 | 2,173,055 | -0.46(-2.16%) |
Jul 06, 2018 | 21.42 | 21.64 | 21.25 | 21.31 | 2,004,100 | +0.05(+0.24%) |
Jul 05, 2018 | 20.31 | 21.48 | 20.11 | 21.26 | 1,442,190 | +1.15(+5.72%) |
Jul 03, 2018 | 20.11 | 20.11 | 20.11 | 0 | -0.73(-3.50%) | |
Jul 02, 2018 | 19.94 | 20.89 | 19.70 | 20.84 | 1,881,112 | +0.76(+3.78%) |
Jun 29, 2018 | 20.26 | 19.26 | 20.08 | 1,301,138 | +0.56(+2.87%) | |
Jun 28, 2018 | 19.84 | 20.01 | 19.40 | 19.52 | 986,030 | -0.23(-1.16%) |
Jun 27, 2018 | 20.08 | 20.08 | 19.71 | 19.75 | 1,198,140 | -0.36(-1.79%) |
Jun 26, 2018 | 20.08 | 20.18 | 19.45 | 20.11 | 1,325,223 | +0.01(+0.05%) |
Jun 25, 2018 | 20.90 | 21.07 | 19.98 | 20.10 | 1,698,301 | -0.97(-4.60%) |
Jun 22, 2018 | 20.75 | 21.31 | 20.28 | 21.07 | 12,854,857 | +0.37(+1.79%) |
Jun 21, 2018 | 20.85 | 21.22 | 20.40 | 20.70 | 1,496,425 | -0.19(-0.91%) |
Jun 20, 2018 | 20.96 | 21.21 | 20.78 | 20.89 | 931,958 | -0.06(-0.29%) |
Jun 19, 2018 | 21.23 | 21.33 | 20.84 | 20.95 | 988,421 | -0.46(-2.15%) |
Jun 18, 2018 | 21.59 | 21.74 | 21.24 | 21.41 | 1,073,054 | -0.31(-1.43%) |
Jun 15, 2018 | 21.94 | 21.45 | 21.72 | 1,633,527 | +0.27(+1.26%) | |
Jun 14, 2018 | 21.65 | 22.06 | 21.28 | 21.45 | 1,257,143 | -0.27(-1.24%) |
Jun 13, 2018 | 21.75 | 22.00 | 21.55 | 21.72 | 785,510 | -0.03(-0.14%) |
Jun 12, 2018 | 21.79 | 21.95 | 21.46 | 21.75 | 1,380,096 | -0.02(-0.09%) |
Jun 11, 2018 | 21.23 | 22.01 | 21.07 | 21.77 | 1,242,279 | +0.54(+2.54%) |
Jun 08, 2018 | 20.83 | 21.47 | 20.66 | 21.23 | 3,060,905 | +0.48(+2.31%) |
Jun 07, 2018 | 21.77 | 21.81 | 20.73 | 20.75 | 3,192,431 | -0.60(-2.81%) |
Jun 06, 2018 | 21.35 | 21.35 | 2,636,539 | -1.69(-7.34%) | ||
Jun 05, 2018 | 22.88 | 23.22 | 22.59 | 23.04 | 609,370 | +0.19(+0.83%) |
Jun 04, 2018 | 22.96 | 23.19 | 22.73 | 22.85 | 538,779 | -0.10(-0.44%) |
Jun 01, 2018 | 22.14 | 23.11 | 22.01 | 22.95 | 972,336 | +0.88(+3.99%) |
May 31, 2018 | 21.64 | 22.39 | 21.55 | 22.07 | 1,763,052 | +0.50(+2.32%) |
May 30, 2018 | 22.27 | 22.44 | 21.51 | 21.57 | 1,002,403 | -0.54(-2.44%) |
May 29, 2018 | 22.20 | 22.35 | 21.98 | 22.11 | 649,242 | -0.29(-1.29%) |
May 25, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 22.29 | 22.73 | 22.11 | 22.42 | 793,608 | +0.24(+1.08%) |
May 23, 2018 | 22.28 | 22.30 | 22.06 | 22.18 | 480,986 | -0.10(-0.45%) |
May 22, 2018 | 22.00 | 22.41 | 21.77 | 22.28 | 637,213 | +0.25(+1.13%) |
May 21, 2018 | 22.06 | 22.42 | 21.94 | 22.03 | 590,296 | -0.12(-0.54%) |
May 18, 2018 | 22.47 | 22.54 | 21.79 | 22.15 | 1,320,217 | -0.28(-1.25%) |
May 17, 2018 | 22.54 | 22.81 | 22.38 | 22.43 | 1,336,843 | -0.17(-0.75%) |
May 16, 2018 | 21.64 | 22.84 | 21.64 | 22.60 | 1,945,728 | +0.81(+3.72%) |
May 15, 2018 | 20.98 | 21.96 | 20.85 | 21.79 | 1,224,560 | +0.74(+3.52%) |
May 14, 2018 | 21.64 | 21.64 | 20.89 | 21.05 | 987,383 | -0.47(-2.18%) |
May 11, 2018 | 21.50 | 22.48 | 21.03 | 21.52 | 1,813,102 | +0.02(+0.09%) |
May 10, 2018 | 22.50 | 22.71 | 20.22 | 21.50 | 3,608,772 | -1.99(-8.47%) |
May 09, 2018 | 23.37 | 23.52 | 23.31 | 23.49 | 1,342,039 | +0.10(+0.43%) |
May 08, 2018 | 23.29 | 23.54 | 23.23 | 23.39 | 770,524 | +0.01(+0.04%) |
May 07, 2018 | 23.07 | 23.52 | 23.00 | 23.38 | 747,705 | +0.38(+1.65%) |
May 04, 2018 | 23.09 | 23.09 | 22.84 | 23.00 | 272,788 | +0.00(+0.00%) |
May 03, 2018 | 22.88 | 23.25 | 22.88 | 23.00 | 636,162 | +0.13(+0.57%) |
May 02, 2018 | 22.80 | 23.25 | 22.74 | 22.87 | 849,688 | +0.04(+0.18%) |
May 01, 2018 | 22.90 | 22.93 | 22.77 | 22.83 | 483,827 | -0.06(-0.26%) |
Apr 30, 2018 | 23.01 | 23.04 | 22.65 | 22.89 | 834,579 | -0.05(-0.22%) |
Apr 27, 2018 | 22.95 | 22.99 | 22.64 | 22.94 | 868,236 | +0.13(+0.57%) |
Apr 26, 2018 | 22.78 | 22.94 | 22.63 | 22.81 | 347,491 | -0.03(-0.13%) |
Apr 25, 2018 | 22.77 | 22.98 | 22.48 | 22.84 | 486,074 | -0.04(-0.17%) |
Apr 24, 2018 | 22.57 | 23.01 | 22.57 | 22.88 | 831,488 | +0.28(+1.24%) |
Apr 23, 2018 | 22.74 | 22.93 | 22.49 | 22.60 | 765,041 | -0.18(-0.79%) |
Apr 20, 2018 | 22.53 | 22.93 | 21.92 | 22.78 | 747,461 | +0.31(+1.38%) |
Apr 19, 2018 | 23.02 | 23.06 | 22.42 | 22.47 | 782,834 | -0.45(-1.96%) |
Apr 18, 2018 | 23.08 | 23.08 | 22.83 | 22.92 | 479,307 | -0.10(-0.43%) |
Apr 17, 2018 | 23.12 | 23.64 | 22.89 | 23.02 | 929,977 | +0.02(+0.09%) |
Apr 16, 2018 | 22.81 | 23.05 | 22.66 | 23.00 | 585,747 | +0.24(+1.05%) |
Apr 13, 2018 | 22.87 | 23.00 | 22.53 | 22.76 | 332,150 | -0.03(-0.13%) |
Apr 12, 2018 | 22.66 | 23.15 | 22.61 | 22.79 | 408,937 | +0.28(+1.24%) |
Apr 11, 2018 | 22.50 | 22.61 | 22.44 | 22.51 | 456,288 | -0.14(-0.62%) |
Apr 10, 2018 | 22.71 | 22.82 | 22.60 | 22.65 | 377,875 | +0.11(+0.49%) |
Apr 09, 2018 | 22.79 | 22.84 | 22.48 | 22.54 | 457,809 | -0.22(-0.97%) |
Apr 06, 2018 | 22.58 | 22.90 | 22.43 | 22.76 | 635,872 | -0.04(-0.18%) |
Apr 05, 2018 | 22.67 | 22.82 | 22.66 | 22.80 | 467,095 | +0.19(+0.84%) |
Apr 04, 2018 | 22.01 | 22.91 | 21.93 | 22.61 | 1,327,719 | +0.36(+1.62%) |
Apr 03, 2018 | 21.85 | 22.42 | 21.76 | 22.25 | 773,024 | +0.53(+2.44%) |
Apr 02, 2018 | 22.25 | 22.48 | 21.66 | 21.72 | 916,674 | -0.68(-3.04%) |
Mar 29, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.04(-0.18%) | |
Mar 28, 2018 | 22.53 | 22.68 | 22.27 | 22.44 | 779,573 | -0.08(-0.36%) |
Mar 27, 2018 | 22.74 | 22.91 | 22.44 | 22.52 | 913,121 | -0.27(-1.18%) |
Mar 26, 2018 | 22.58 | 23.06 | 22.58 | 22.79 | 740,521 | +0.31(+1.38%) |
Mar 23, 2018 | 22.81 | 23.29 | 22.41 | 22.48 | 1,251,300 | -0.37(-1.62%) |
Mar 22, 2018 | 22.90 | 23.76 | 22.90 | 22.85 | 2,942,537 | -0.15(-0.65%) |
Mar 21, 2018 | 22.87 | 23.48 | 22.87 | 23.00 | 3,268,964 | +0.12(+0.52%) |
Mar 20, 2018 | 22.28 | 22.96 | 22.21 | 22.88 | 3,183,174 | +0.52(+2.33%) |
Mar 19, 2018 | 22.82 | 22.89 | 22.15 | 22.36 | 2,465,103 | -0.56(-2.44%) |
Mar 16, 2018 | 22.18 | 22.98 | 22.11 | 22.92 | 6,842,341 | +0.77(+3.48%) |
Mar 15, 2018 | 22.15 | 22.25 | 21.88 | 22.15 | 2,882,311 | +0.18(+0.82%) |
Mar 14, 2018 | 21.84 | 22.11 | 21.61 | 21.97 | 3,465,180 | +0.21(+0.97%) |
Mar 13, 2018 | 21.72 | 21.94 | 21.50 | 21.76 | 1,509,355 | +0.21(+0.97%) |
Mar 12, 2018 | 21.58 | 21.89 | 21.47 | 21.55 | 1,769,502 | +0.05(+0.23%) |
Mar 09, 2018 | 21.43 | 21.54 | 21.15 | 21.50 | 908,427 | +0.13(+0.61%) |
Mar 08, 2018 | 21.45 | 21.57 | 21.19 | 21.37 | 1,029,336 | -0.08(-0.37%) |
Mar 07, 2018 | 21.56 | 21.45 | 623,910 | -0.05(-0.23%) | ||
Mar 06, 2018 | 21.50 | 21.70 | 21.43 | 21.50 | 916,360 | +0.00(+0.00%) |
Mar 05, 2018 | 21.00 | 22.02 | 20.86 | 21.50 | 1,143,084 | +0.34(+1.61%) |
Mar 02, 2018 | 20.94 | 21.28 | 20.64 | 21.16 | 1,131,850 | +0.16(+0.76%) |
Mar 01, 2018 | 21.13 | 22.55 | 20.96 | 21.00 | 2,002,934 | +0.01(+0.05%) |
Feb 28, 2018 | 21.05 | 21.39 | 20.91 | 20.99 | 663,391 | +0.05(+0.24%) |
Feb 27, 2018 | 21.00 | 21.17 | 20.75 | 20.94 | 740,876 | -0.06(-0.29%) |
Feb 26, 2018 | 21.32 | 21.50 | 20.84 | 21.00 | 955,535 | -0.18(-0.85%) |
Feb 23, 2018 | 21.17 | 21.72 | 20.89 | 21.18 | 743,778 | +0.18(+0.86%) |
Feb 22, 2018 | 20.94 | 21.00 | 466,507 | -0.25(-1.18%) | ||
Feb 21, 2018 | 21.82 | 22.00 | 20.98 | 21.25 | 355,459 | -0.50(-2.30%) |
Feb 20, 2018 | 21.89 | 22.13 | 21.63 | 21.75 | 249,692 | -0.17(-0.78%) |
Feb 16, 2018 | 21.92 | 21.92 | 21.92 | 0 | -0.03(-0.14%) | |
Feb 15, 2018 | 22.21 | 22.34 | 21.65 | 21.95 | 517,894 | -0.09(-0.41%) |
Feb 14, 2018 | 21.27 | 22.34 | 21.25 | 22.04 | 1,662,566 | +0.63(+2.94%) |
Feb 13, 2018 | 21.06 | 21.60 | 20.97 | 21.41 | 547,303 | +0.41(+1.95%) |
Feb 12, 2018 | 21.36 | 21.68 | 20.67 | 21.00 | 473,123 | -0.12(-0.57%) |
Feb 09, 2018 | 21.51 | 21.90 | 20.93 | 21.12 | 985,021 | -0.15(-0.71%) |
Feb 08, 2018 | 21.65 | 21.84 | 21.00 | 21.27 | 714,101 | -0.23(-1.07%) |
Feb 07, 2018 | 21.26 | 21.59 | 21.21 | 21.50 | 630,705 | +0.34(+1.61%) |
Feb 06, 2018 | 21.30 | 21.60 | 20.50 | 21.16 | 1,013,029 | +0.06(+0.28%) |
Feb 05, 2018 | 21.30 | 21.40 | 20.76 | 21.10 | 762,071 | -0.33(-1.54%) |
Feb 02, 2018 | 21.00 | 21.93 | 20.83 | 21.43 | 2,400,813 | +0.36(+1.71%) |
Feb 01, 2018 | 20.93 | 21.31 | 20.64 | 21.07 | 1,745,709 | +0.19(+0.91%) |
Jan 31, 2018 | 20.49 | 21.00 | 20.24 | 20.88 | 2,019,018 | +0.54(+2.65%) |
Jan 30, 2018 | 20.08 | 20.08 | 20.08 | 20.34 | 401,602 | +0.25(+1.24%) |
Jan 29, 2018 | 20.25 | 20.87 | 19.91 | 20.09 | 430,652 | +0.14(+0.70%) |
Jan 26, 2018 | 20.00 | 20.19 | 19.59 | 19.95 | 1,004,127 | +0.59(+3.05%) |
Jan 25, 2018 | 19.83 | 19.89 | 19.08 | 19.36 | 190,564 | -0.26(-1.33%) |
Jan 24, 2018 | 19.34 | 19.84 | 19.33 | 19.62 | 483,259 | +0.21(+1.08%) |
Jan 23, 2018 | 20.00 | 20.00 | 19.34 | 19.41 | 317,147 | -0.59(-2.95%) |
Jan 22, 2018 | 20.61 | 20.91 | 19.81 | 20.00 | 752,886 | -0.49(-2.39%) |
Jan 19, 2018 | 20.96 | 20.98 | 20.39 | 20.49 | 1,003,699 | -0.19(-0.92%) |
Jan 18, 2018 | 20.80 | 20.80 | 20.00 | 20.68 | 1,749,608 | -0.12(-0.58%) |