Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.26 | 29.36 | 27.32 | 27.44 | 1,903,640 | -1.02(-3.58%) |
Jun 28, 2018 | 27.47 | 29.00 | 27.07 | 28.46 | 2,026,819 | +0.84(+3.04%) |
Jun 27, 2018 | 28.13 | 29.49 | 27.05 | 27.62 | 1,745,231 | -0.86(-3.02%) |
Jun 26, 2018 | 27.01 | 28.72 | 26.85 | 28.48 | 2,309,042 | +1.64(+6.11%) |
Jun 25, 2018 | 29.47 | 30.08 | 26.03 | 26.84 | 3,856,335 | -3.31(-10.98%) |
Jun 22, 2018 | 29.54 | 30.82 | 28.25 | 30.15 | 5,307,351 | +1.28(+4.43%) |
Jun 21, 2018 | 27.46 | 29.62 | 27.36 | 28.87 | 4,283,999 | +1.79(+6.61%) |
Jun 20, 2018 | 26.16 | 29.93 | 25.02 | 27.08 | 8,405,042 | +0.81(+3.08%) |
Jun 19, 2018 | 26.50 | 26.66 | 25.16 | 26.27 | 3,026,928 | -1.23(-4.47%) |
Jun 18, 2018 | 25.65 | 28.18 | 24.80 | 27.50 | 3,773,027 | +1.65(+6.38%) |
Jun 15, 2018 | 27.12 | 27.12 | 25.85 | 2,496,124 | -1.27(-4.68%) | |
Jun 14, 2018 | 25.69 | 27.95 | 25.52 | 27.12 | 4,209,488 | +1.66(+6.52%) |
Jun 13, 2018 | 24.27 | 25.54 | 24.25 | 25.46 | 3,079,702 | +1.38(+5.73%) |
Jun 12, 2018 | 24.00 | 25.00 | 23.61 | 24.08 | 3,460,839 | +0.23(+0.96%) |
Jun 11, 2018 | 24.74 | 25.75 | 23.71 | 23.85 | 4,707,043 | -1.03(-4.14%) |
Jun 08, 2018 | 21.38 | 25.38 | 20.16 | 24.88 | 12,628,844 | +5.21(+26.49%) |
Jun 07, 2018 | 20.80 | 20.80 | 19.56 | 19.67 | 2,162,576 | -0.96(-4.65%) |
Jun 06, 2018 | 20.79 | 20.63 | 1,303,637 | +1.37(+7.11%) | ||
Jun 05, 2018 | 18.22 | 19.32 | 18.16 | 19.26 | 898,298 | +0.91(+4.96%) |
Jun 04, 2018 | 19.20 | 19.20 | 18.02 | 18.35 | 1,709,205 | -0.63(-3.32%) |
Jun 01, 2018 | 18.89 | 19.43 | 18.64 | 18.98 | 753,976 | +0.00(+0.00%) |
May 31, 2018 | 19.28 | 19.37 | 18.60 | 18.98 | 881,187 | -0.30(-1.56%) |
May 30, 2018 | 19.60 | 19.94 | 19.01 | 19.28 | 1,310,388 | -0.70(-3.50%) |
May 29, 2018 | 20.00 | 20.47 | 19.65 | 19.98 | 481,517 | -0.03(-0.15%) |
May 25, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 20.12 | 20.25 | 19.94 | 20.01 | 477,894 | -0.16(-0.79%) |
May 23, 2018 | 20.32 | 20.45 | 19.99 | 20.17 | 731,213 | -0.30(-1.47%) |
May 22, 2018 | 20.52 | 20.98 | 20.15 | 20.47 | 1,159,347 | -0.77(-3.63%) |
May 21, 2018 | 21.07 | 21.35 | 20.11 | 21.24 | 545,937 | +0.10(+0.47%) |
May 18, 2018 | 20.99 | 21.28 | 20.25 | 21.14 | 692,433 | +0.17(+0.81%) |
May 17, 2018 | 20.91 | 21.24 | 20.41 | 20.97 | 414,327 | +0.05(+0.24%) |
May 16, 2018 | 20.51 | 21.00 | 19.96 | 20.92 | 1,655,246 | -0.27(-1.27%) |
May 15, 2018 | 21.99 | 22.40 | 21.18 | 21.19 | 446,199 | -0.84(-3.81%) |
May 14, 2018 | 23.16 | 23.42 | 20.84 | 22.03 | 745,682 | -1.08(-4.67%) |
May 11, 2018 | 23.56 | 23.87 | 22.41 | 23.11 | 407,108 | -0.69(-2.90%) |
May 10, 2018 | 23.56 | 24.79 | 23.20 | 23.80 | 523,363 | -0.24(-1.00%) |
May 09, 2018 | 22.72 | 24.17 | 22.47 | 24.04 | 911,697 | +1.48(+6.56%) |
May 08, 2018 | 22.84 | 22.97 | 22.00 | 22.56 | 138,471 | +0.36(+1.62%) |
May 07, 2018 | 23.00 | 23.10 | 21.78 | 22.20 | 413,815 | -0.75(-3.27%) |
May 04, 2018 | 22.50 | 23.48 | 22.50 | 22.95 | 237,388 | +0.54(+2.41%) |
May 03, 2018 | 21.97 | 22.93 | 21.71 | 22.41 | 295,982 | +0.73(+3.37%) |
May 02, 2018 | 22.26 | 22.26 | 20.98 | 21.68 | 523,332 | -0.44(-1.99%) |
May 01, 2018 | 22.75 | 22.89 | 22.00 | 22.12 | 242,524 | -0.83(-3.62%) |
Apr 30, 2018 | 22.00 | 23.43 | 21.86 | 22.95 | 646,697 | +1.13(+5.18%) |
Apr 27, 2018 | 20.75 | 21.95 | 20.55 | 21.82 | 991,511 | +1.09(+5.26%) |
Apr 26, 2018 | 21.00 | 21.00 | 20.38 | 20.73 | 406,980 | -0.26(-1.24%) |
Apr 25, 2018 | 20.40 | 21.01 | 20.20 | 20.99 | 451,814 | +0.66(+3.25%) |
Apr 24, 2018 | 20.15 | 20.57 | 19.94 | 20.33 | 313,207 | +0.23(+1.14%) |
Apr 23, 2018 | 20.36 | 20.81 | 20.06 | 20.10 | 273,339 | -0.12(-0.59%) |
Apr 20, 2018 | 20.51 | 21.00 | 20.11 | 20.22 | 197,191 | -0.28(-1.37%) |
Apr 19, 2018 | 21.10 | 22.10 | 20.04 | 20.50 | 518,127 | -0.67(-3.16%) |
Apr 18, 2018 | 21.50 | 22.08 | 21.03 | 21.17 | 325,807 | -0.36(-1.67%) |
Apr 17, 2018 | 21.85 | 22.46 | 21.01 | 21.53 | 456,222 | -0.22(-1.01%) |
Apr 16, 2018 | 23.24 | 23.32 | 20.86 | 21.75 | 726,548 | -1.45(-6.25%) |
Apr 13, 2018 | 23.99 | 23.99 | 22.88 | 23.20 | 349,868 | -0.66(-2.77%) |
Apr 12, 2018 | 23.21 | 23.99 | 22.92 | 23.86 | 574,013 | +0.68(+2.93%) |
Apr 11, 2018 | 22.12 | 23.20 | 22.12 | 23.18 | 595,456 | +0.76(+3.39%) |
Apr 10, 2018 | 21.74 | 22.45 | 21.48 | 22.42 | 264,586 | +0.86(+3.99%) |
Apr 09, 2018 | 22.00 | 22.85 | 21.17 | 21.56 | 529,031 | -0.35(-1.60%) |
Apr 06, 2018 | 21.14 | 21.92 | 21.04 | 21.91 | 347,585 | +0.59(+2.77%) |
Apr 05, 2018 | 21.38 | 21.98 | 21.11 | 21.32 | 254,573 | +0.17(+0.80%) |
Apr 04, 2018 | 20.34 | 21.20 | 20.09 | 21.15 | 312,462 | +0.47(+2.27%) |
Apr 03, 2018 | 20.04 | 21.20 | 19.90 | 20.68 | 471,522 | +0.59(+2.94%) |
Apr 02, 2018 | 19.91 | 20.63 | 19.91 | 20.09 | 367,154 | -0.19(-0.94%) |
Mar 29, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.50(-2.41%) | |
Mar 28, 2018 | 20.81 | 21.02 | 20.26 | 20.78 | 603,986 | -0.21(-1.00%) |
Mar 27, 2018 | 21.34 | 21.49 | 20.61 | 20.99 | 432,453 | -0.29(-1.36%) |
Mar 26, 2018 | 22.22 | 22.35 | 21.05 | 21.28 | 769,946 | -0.94(-4.23%) |
Mar 23, 2018 | 20.74 | 22.45 | 20.56 | 22.22 | 1,748,999 | +1.42(+6.83%) |
Mar 22, 2018 | 20.19 | 20.91 | 20.15 | 20.80 | 805,797 | +0.44(+2.16%) |
Mar 21, 2018 | 20.15 | 20.65 | 19.79 | 20.36 | 722,183 | +0.10(+0.49%) |
Mar 20, 2018 | 19.89 | 20.38 | 19.54 | 20.26 | 676,768 | +0.33(+1.66%) |
Mar 19, 2018 | 20.49 | 20.49 | 18.76 | 19.93 | 945,313 | -0.47(-2.30%) |
Mar 16, 2018 | 20.50 | 20.89 | 19.85 | 20.40 | 1,210,029 | -0.49(-2.35%) |
Mar 15, 2018 | 21.75 | 22.26 | 20.63 | 20.89 | 979,157 | -0.86(-3.95%) |
Mar 14, 2018 | 22.15 | 23.00 | 21.50 | 21.75 | 1,827,581 | -1.50(-6.45%) |
Mar 13, 2018 | 22.75 | 24.80 | 22.52 | 23.25 | 1,498,855 | -0.87(-3.61%) |
Mar 12, 2018 | 22.86 | 24.91 | 22.61 | 24.12 | 1,418,414 | +1.55(+6.87%) |
Mar 09, 2018 | 23.24 | 23.33 | 21.78 | 22.57 | 424,372 | -0.46(-2.00%) |
Mar 08, 2018 | 23.20 | 24.05 | 22.73 | 23.03 | 391,048 | -0.17(-0.73%) |
Mar 07, 2018 | 25.13 | 25.75 | 22.53 | 23.20 | 658,515 | -2.36(-9.23%) |
Mar 06, 2018 | 24.50 | 26.00 | 24.50 | 25.56 | 656,719 | +0.86(+3.48%) |
Mar 05, 2018 | 24.70 | 25.15 | 21.54 | 24.70 | 1,510,168 | +2.94(+13.51%) |
Mar 02, 2018 | 20.00 | 21.89 | 20.00 | 21.76 | 624,382 | +1.51(+7.46%) |
Mar 01, 2018 | 20.54 | 21.20 | 19.80 | 20.25 | 372,627 | -0.45(-2.17%) |
Feb 28, 2018 | 20.00 | 20.80 | 19.91 | 20.70 | 290,119 | +0.70(+3.50%) |
Feb 27, 2018 | 19.59 | 20.05 | 19.51 | 20.00 | 138,282 | +0.35(+1.78%) |
Feb 26, 2018 | 19.60 | 20.37 | 19.50 | 19.65 | 163,345 | +0.16(+0.82%) |
Feb 23, 2018 | 19.48 | 19.69 | 19.18 | 19.49 | 160,910 | +0.25(+1.30%) |
Feb 22, 2018 | 19.26 | 19.61 | 18.62 | 19.24 | 272,514 | +0.06(+0.31%) |
Feb 21, 2018 | 20.02 | 20.12 | 19.11 | 19.18 | 139,878 | -0.75(-3.76%) |
Feb 20, 2018 | 20.30 | 20.42 | 19.55 | 19.93 | 228,877 | -0.37(-1.82%) |
Feb 16, 2018 | 20.30 | 20.30 | 20.30 | 0 | -0.52(-2.50%) | |
Feb 15, 2018 | 21.42 | 21.98 | 20.75 | 20.82 | 275,042 | -0.23(-1.09%) |
Feb 14, 2018 | 19.94 | 21.50 | 19.87 | 21.05 | 259,429 | +1.05(+5.25%) |
Feb 13, 2018 | 20.05 | 20.31 | 19.70 | 20.00 | 138,898 | -0.13(-0.65%) |
Feb 12, 2018 | 19.86 | 20.18 | 19.57 | 20.13 | 119,018 | +0.57(+2.91%) |
Feb 09, 2018 | 20.27 | 20.95 | 19.00 | 19.56 | 203,430 | -0.49(-2.44%) |
Feb 08, 2018 | 21.18 | 21.50 | 19.95 | 20.05 | 159,131 | -0.89(-4.25%) |
Feb 07, 2018 | 20.52 | 21.30 | 20.11 | 20.94 | 322,962 | +0.50(+2.45%) |
Feb 06, 2018 | 19.03 | 20.60 | 18.00 | 20.44 | 305,028 | +0.70(+3.52%) |
Feb 05, 2018 | 19.83 | 19.92 | 19.13 | 19.75 | 280,626 | -0.32(-1.62%) |
Feb 02, 2018 | 20.21 | 20.53 | 19.73 | 20.07 | 282,855 | -0.14(-0.69%) |
Feb 01, 2018 | 20.45 | 20.97 | 20.00 | 20.21 | 343,574 | -0.46(-2.23%) |
Jan 31, 2018 | 20.13 | 21.20 | 20.00 | 20.67 | 456,181 | +0.68(+3.40%) |
Jan 30, 2018 | 20.95 | 21.00 | 19.28 | 19.99 | 736,841 | -1.02(-4.85%) |
Jan 29, 2018 | 22.21 | 22.21 | 20.87 | 21.01 | 312,506 | -0.69(-3.18%) |
Jan 26, 2018 | 21.07 | 21.79 | 20.83 | 21.70 | 307,185 | +0.70(+3.33%) |
Jan 25, 2018 | 20.95 | 21.27 | 20.81 | 21.00 | 177,311 | +0.14(+0.67%) |
Jan 24, 2018 | 21.09 | 21.49 | 20.64 | 20.86 | 275,405 | -0.29(-1.37%) |
Jan 23, 2018 | 21.25 | 22.20 | 20.60 | 21.15 | 546,860 | -0.11(-0.52%) |
Jan 22, 2018 | 20.80 | 22.00 | 20.21 | 21.26 | 681,797 | +0.56(+2.71%) |
Jan 19, 2018 | 21.06 | 21.25 | 20.10 | 20.70 | 537,892 | +0.00(+0.00%) |
Jan 18, 2018 | 21.54 | 21.60 | 20.51 | 20.70 | 748,204 | -0.80(-3.72%) |
Jan 17, 2018 | 22.97 | 23.21 | 21.44 | 21.50 | 954,710 | -1.30(-5.70%) |
Jan 16, 2018 | 25.37 | 25.37 | 22.52 | 22.80 | 834,556 | -2.34(-9.31%) |
Jan 12, 2018 | 25.14 | 25.14 | 25.14 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 25.31 | 26.46 | 24.91 | 25.15 | 470,117 | -0.24(-0.95%) |
Jan 10, 2018 | 25.52 | 25.39 | 360,617 | +0.18(+0.71%) | ||
Jan 09, 2018 | 26.54 | 26.73 | 25.01 | 25.21 | 520,698 | -1.26(-4.76%) |
Jan 08, 2018 | 25.79 | 26.88 | 25.77 | 26.47 | 374,366 | +0.70(+2.72%) |
Jan 05, 2018 | 25.48 | 25.95 | 24.82 | 25.77 | 306,113 | +0.41(+1.62%) |
Jan 04, 2018 | 24.45 | 26.15 | 24.00 | 25.36 | 729,474 | +0.73(+2.96%) |
Jan 03, 2018 | 24.68 | 24.93 | 23.64 | 24.63 | 551,471 | -0.14(-0.57%) |
Jan 02, 2018 | 25.85 | 25.95 | 23.75 | 24.77 | 1,203,801 | -1.06(-4.10%) |
Dec 29, 2017 | 25.83 | 25.83 | 25.83 | 0 | -1.10(-4.08%) | |
Dec 28, 2017 | 28.75 | 29.70 | 26.24 | 26.93 | 1,343,189 | -1.77(-6.17%) |
Dec 27, 2017 | 28.90 | 30.07 | 28.05 | 28.70 | 1,294,752 | -0.44(-1.51%) |
Dec 26, 2017 | 24.29 | 30.00 | 24.05 | 29.14 | 2,626,278 | +4.52(+18.36%) |
Dec 22, 2017 | 23.40 | 24.70 | 23.21 | 24.62 | 1,037,951 | +1.43(+6.17%) |
Dec 21, 2017 | 22.60 | 23.90 | 22.59 | 23.19 | 1,185,127 | +0.85(+3.80%) |
Dec 20, 2017 | 21.50 | 23.25 | 20.50 | 22.34 | 3,098,420 | -2.42(-9.77%) |
Dec 19, 2017 | 24.00 | 25.98 | 22.51 | 24.76 | 1,706,928 | +0.91(+3.82%) |
Dec 18, 2017 | 23.20 | 25.30 | 23.17 | 23.85 | 712,012 | +0.51(+2.19%) |
Dec 15, 2017 | 23.98 | 24.00 | 23.03 | 23.34 | 482,766 | -0.59(-2.47%) |
Dec 14, 2017 | 23.88 | 24.19 | 23.53 | 23.93 | 335,439 | +0.01(+0.04%) |
Dec 13, 2017 | 23.52 | 24.23 | 23.52 | 23.92 | 425,881 | +0.38(+1.61%) |
Dec 12, 2017 | 23.69 | 24.73 | 23.50 | 23.54 | 615,217 | -0.44(-1.83%) |
Dec 11, 2017 | 23.35 | 24.39 | 23.12 | 23.98 | 601,310 | +0.38(+1.61%) |
Dec 08, 2017 | 24.24 | 24.74 | 23.30 | 23.60 | 442,380 | -0.74(-3.04%) |
Dec 07, 2017 | 23.78 | 25.38 | 23.24 | 24.34 | 902,138 | +0.30(+1.25%) |
Dec 06, 2017 | 22.89 | 24.05 | 22.07 | 24.04 | 674,795 | +1.07(+4.66%) |
Dec 05, 2017 | 23.90 | 23.98 | 22.70 | 22.97 | 839,619 | -1.07(-4.45%) |
Dec 04, 2017 | 22.75 | 24.40 | 21.18 | 24.04 | 1,865,252 | +0.44(+1.86%) |
Dec 01, 2017 | 20.00 | 24.01 | 19.07 | 23.60 | 3,515,310 | +3.56(+17.76%) |
Nov 30, 2017 | 22.05 | 22.25 | 20.01 | 20.04 | 2,170,801 | -2.22(-9.97%) |
Nov 29, 2017 | 22.55 | 22.90 | 20.59 | 22.26 | 2,028,075 | -0.79(-3.43%) |
Nov 28, 2017 | 24.83 | 24.89 | 19.97 | 23.05 | 3,564,728 | -0.03(-0.13%) |
Nov 27, 2017 | 19.25 | 23.91 | 19.01 | 23.08 | 2,886,748 | +4.46(+23.95%) |
Nov 24, 2017 | 18.26 | 19.49 | 17.76 | 18.62 | 1,829,336 | +1.27(+7.32%) |
Nov 22, 2017 | 16.49 | 17.75 | 15.80 | 17.35 | 2,618,007 | +1.55(+9.81%) |
Nov 21, 2017 | 14.84 | 16.10 | 14.50 | 15.80 | 1,977,001 | +0.95(+6.40%) |
Nov 20, 2017 | 15.55 | 15.65 | 14.48 | 14.85 | 2,251,492 | -0.30(-1.98%) |