Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2018 | 27.99 | 27.99 | 0 | +0.00(+0.00%) | ||
Oct 09, 2018 | 27.98 | 28.00 | 27.98 | 27.99 | 291,737 | +0.00(+0.00%) |
Oct 08, 2018 | 27.97 | 28.00 | 27.97 | 27.99 | 369,560 | +0.02(+0.07%) |
Oct 05, 2018 | 27.97 | 27.99 | 27.96 | 27.97 | 627,700 | +0.01(+0.04%) |
Oct 04, 2018 | 27.96 | 28.00 | 27.95 | 27.96 | 1,279,055 | +0.00(+0.00%) |
Oct 03, 2018 | 27.94 | 27.98 | 27.94 | 27.96 | 432,248 | +0.02(+0.07%) |
Oct 02, 2018 | 27.95 | 27.96 | 27.94 | 27.94 | 700,879 | -0.01(-0.04%) |
Oct 01, 2018 | 27.93 | 27.95 | 27.91 | 27.95 | 235,571 | +0.05(+0.18%) |
Sep 28, 2018 | 27.90 | 27.95 | 27.90 | 27.90 | 545,300 | -0.05(-0.18%) |
Sep 27, 2018 | 27.90 | 27.95 | 27.90 | 27.95 | 100,297 | +0.00(+0.00%) |
Sep 26, 2018 | 27.90 | 27.95 | 27.90 | 27.95 | 164,171 | +0.02(+0.09%) |
Sep 25, 2018 | 27.90 | 27.95 | 27.90 | 27.93 | 327,449 | -0.02(-0.09%) |
Sep 24, 2018 | 27.90 | 27.95 | 27.90 | 27.95 | 490,907 | +0.05(+0.18%) |
Sep 21, 2018 | 27.90 | 27.95 | 27.90 | 27.90 | 909,800 | +0.00(+0.00%) |
Sep 20, 2018 | 27.90 | 27.95 | 27.90 | 27.90 | 304,960 | -0.03(-0.09%) |
Sep 19, 2018 | 27.90 | 27.95 | 27.90 | 27.93 | 274,467 | +0.03(+0.09%) |
Sep 18, 2018 | 27.90 | 27.95 | 27.88 | 27.90 | 522,931 | +0.00(+0.00%) |
Sep 17, 2018 | 27.90 | 27.95 | 27.85 | 27.90 | 812,238 | +0.00(+0.00%) |
Sep 14, 2018 | 27.90 | 27.95 | 27.90 | 27.90 | 222,500 | -0.03(-0.09%) |
Sep 13, 2018 | 27.95 | 27.95 | 27.90 | 27.93 | 255,353 | +0.03(+0.09%) |
Sep 12, 2018 | 27.90 | 27.95 | 27.90 | 27.90 | 146,272 | -0.05(-0.18%) |
Sep 11, 2018 | 27.95 | 27.95 | 27.90 | 27.95 | 163,818 | +0.00(+0.00%) |
Sep 10, 2018 | 27.92 | 27.95 | 27.90 | 27.95 | 207,698 | +0.00(+0.00%) |
Sep 07, 2018 | 27.92 | 27.95 | 27.90 | 27.95 | 134,600 | +0.02(+0.09%) |
Sep 06, 2018 | 27.90 | 27.95 | 27.90 | 27.93 | 108,055 | -0.02(-0.09%) |
Sep 05, 2018 | 27.90 | 27.95 | 27.90 | 27.95 | 694,820 | +0.02(+0.09%) |
Sep 04, 2018 | 27.95 | 28.00 | 27.90 | 27.93 | 418,139 | -0.02(-0.09%) |
Aug 31, 2018 | 27.95 | 27.95 | 27.95 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 28.00 | 28.05 | 27.95 | 27.95 | 306,002 | -0.10(-0.36%) |
Aug 29, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 152,571 | +0.05(+0.18%) |
Aug 28, 2018 | 28.00 | 28.05 | 28.00 | 28.00 | 170,697 | +0.00(+0.00%) |
Aug 27, 2018 | 28.00 | 28.05 | 28.00 | 28.00 | 156,721 | -0.05(-0.18%) |
Aug 24, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 301,100 | +0.05(+0.18%) |
Aug 23, 2018 | 28.00 | 28.05 | 28.00 | 28.00 | 875,825 | -0.05(-0.18%) |
Aug 22, 2018 | 28.05 | 28.05 | 28.00 | 28.05 | 162,511 | +0.00(+0.00%) |
Aug 21, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 412,835 | +0.03(+0.09%) |
Aug 20, 2018 | 28.00 | 28.05 | 28.00 | 28.02 | 207,559 | +0.02(+0.09%) |
Aug 17, 2018 | 28.00 | 28.10 | 28.00 | 28.00 | 247,200 | -0.02(-0.09%) |
Aug 16, 2018 | 28.00 | 28.07 | 27.95 | 28.02 | 409,775 | +0.07(+0.27%) |
Aug 15, 2018 | 28.00 | 28.05 | 27.95 | 27.95 | 391,160 | -0.03(-0.09%) |
Aug 14, 2018 | 28.05 | 28.10 | 27.95 | 27.98 | 707,648 | -0.07(-0.27%) |
Aug 13, 2018 | 28.15 | 28.15 | 28.05 | 28.05 | 369,085 | -0.05(-0.18%) |
Aug 10, 2018 | 28.05 | 28.15 | 28.00 | 28.10 | 497,100 | +0.05(+0.18%) |
Aug 09, 2018 | 28.10 | 28.20 | 28.05 | 28.05 | 492,970 | -0.10(-0.36%) |
Aug 08, 2018 | 28.15 | 28.20 | 28.10 | 28.15 | 417,067 | +0.05(+0.18%) |
Aug 07, 2018 | 28.15 | 28.35 | 28.05 | 28.10 | 982,771 | -0.12(-0.44%) |
Aug 06, 2018 | 28.05 | 28.30 | 28.00 | 28.23 | 4,930,693 | +2.83(+11.12%) |
Aug 03, 2018 | 25.00 | 25.55 | 25.00 | 25.40 | 774,200 | +0.40(+1.60%) |
Aug 02, 2018 | 25.05 | 25.10 | 24.95 | 25.00 | 453,433 | +0.00(+0.00%) |
Aug 01, 2018 | 25.15 | 25.35 | 25.00 | 25.00 | 390,696 | -0.15(-0.60%) |
Jul 31, 2018 | 25.00 | 25.15 | 25.00 | 25.15 | 360,698 | +0.10(+0.40%) |
Jul 30, 2018 | 25.10 | 25.20 | 25.00 | 25.05 | 903,951 | -0.05(-0.20%) |
Jul 27, 2018 | 25.05 | 25.20 | 25.00 | 25.10 | 354,600 | +0.05(+0.20%) |
Jul 26, 2018 | 25.15 | 25.15 | 25.02 | 25.05 | 468,805 | -0.05(-0.20%) |
Jul 25, 2018 | 25.10 | 25.30 | 25.00 | 25.10 | 448,372 | +0.00(+0.00%) |
Jul 24, 2018 | 25.20 | 25.27 | 24.95 | 25.10 | 905,220 | -0.05(-0.20%) |
Jul 23, 2018 | 25.25 | 25.35 | 25.07 | 25.15 | 715,148 | -0.15(-0.59%) |
Jul 20, 2018 | 25.25 | 25.40 | 25.15 | 25.30 | 242,077 | -0.05(-0.20%) |
Jul 19, 2018 | 25.35 | 25.40 | 25.10 | 25.35 | 253,698 | +0.05(+0.20%) |
Jul 18, 2018 | 25.45 | 25.52 | 25.30 | 25.30 | 350,499 | -0.15(-0.59%) |
Jul 17, 2018 | 25.45 | 25.60 | 25.40 | 25.45 | 305,574 | -0.05(-0.20%) |
Jul 16, 2018 | 25.60 | 25.65 | 25.40 | 25.50 | 170,114 | -0.10(-0.39%) |
Jul 13, 2018 | 25.60 | 25.75 | 25.35 | 25.60 | 478,606 | +0.00(+0.00%) |
Jul 12, 2018 | 25.55 | 25.68 | 25.40 | 25.60 | 323,991 | +0.15(+0.59%) |
Jul 11, 2018 | 25.60 | 25.60 | 25.40 | 25.45 | 403,077 | -0.15(-0.59%) |
Jul 10, 2018 | 25.70 | 25.75 | 25.50 | 25.60 | 810,382 | +0.00(+0.00%) |
Jul 09, 2018 | 25.75 | 25.80 | 25.60 | 25.60 | 446,944 | -0.15(-0.58%) |
Jul 06, 2018 | 26.10 | 26.30 | 25.70 | 25.75 | 495,665 | -0.45(-1.72%) |
Jul 05, 2018 | 25.70 | 26.20 | 25.55 | 26.20 | 588,399 | +0.55(+2.14%) |
Jul 03, 2018 | 25.65 | 25.65 | 25.65 | 0 | -0.05(-0.19%) | |
Jul 02, 2018 | 25.75 | 25.85 | 25.62 | 25.70 | 406,764 | -0.15(-0.58%) |
Jun 29, 2018 | 25.70 | 25.85 | 25.50 | 25.85 | 823,612 | +0.15(+0.58%) |
Jun 28, 2018 | 25.50 | 25.80 | 25.40 | 25.70 | 759,437 | +0.15(+0.59%) |
Jun 27, 2018 | 25.55 | 25.65 | 25.35 | 25.55 | 624,457 | +0.10(+0.39%) |
Jun 26, 2018 | 25.30 | 25.65 | 25.30 | 25.45 | 1,039,079 | +0.15(+0.59%) |
Jun 25, 2018 | 26.05 | 26.05 | 25.25 | 25.30 | 1,806,551 | -0.80(-3.07%) |
Jun 22, 2018 | 25.70 | 26.15 | 25.30 | 26.10 | 2,082,560 | +0.25(+0.97%) |
Jun 21, 2018 | 25.00 | 26.00 | 24.95 | 25.85 | 15,906,806 | +2.65(+11.42%) |
Jun 20, 2018 | 23.70 | 24.00 | 23.10 | 23.20 | 362,528 | -0.45(-1.90%) |
Jun 19, 2018 | 23.50 | 23.70 | 23.15 | 23.65 | 360,162 | -0.10(-0.42%) |
Jun 18, 2018 | 23.40 | 23.80 | 23.35 | 23.75 | 443,370 | +0.30(+1.28%) |
Jun 15, 2018 | 23.60 | 23.35 | 23.45 | 636,889 | +0.10(+0.43%) | |
Jun 14, 2018 | 23.40 | 23.75 | 23.30 | 23.35 | 525,829 | +0.00(+0.00%) |
Jun 13, 2018 | 22.55 | 23.55 | 22.25 | 23.35 | 474,245 | +0.25(+1.08%) |
Jun 12, 2018 | 23.35 | 23.65 | 22.85 | 23.10 | 768,805 | -0.35(-1.49%) |
Jun 11, 2018 | 22.15 | 23.90 | 22.07 | 23.45 | 2,578,009 | +2.40(+11.40%) |
Jun 08, 2018 | 20.90 | 21.25 | 20.77 | 21.05 | 808,439 | +0.05(+0.24%) |
Jun 07, 2018 | 20.30 | 21.00 | 20.25 | 21.00 | 638,904 | +0.65(+3.19%) |
Jun 06, 2018 | 20.85 | 20.95 | 20.12 | 20.35 | 765,755 | -0.55(-2.63%) |
Jun 05, 2018 | 20.50 | 20.95 | 20.45 | 20.90 | 974,811 | +0.45(+2.20%) |
Jun 04, 2018 | 19.95 | 20.55 | 19.80 | 20.45 | 793,046 | +0.45(+2.25%) |
Jun 01, 2018 | 19.60 | 20.05 | 19.45 | 20.00 | 937,445 | +0.45(+2.30%) |
May 31, 2018 | 19.55 | 19.65 | 19.10 | 19.55 | 641,836 | -0.05(-0.26%) |
May 30, 2018 | 19.95 | 20.00 | 19.50 | 19.60 | 429,472 | -0.10(-0.51%) |
May 29, 2018 | 18.55 | 19.80 | 18.40 | 19.70 | 1,227,696 | +1.20(+6.49%) |
May 25, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.05(+0.27%) | |
May 24, 2018 | 18.60 | 18.75 | 18.40 | 18.45 | 208,072 | -0.07(-0.40%) |
May 23, 2018 | 18.35 | 18.60 | 18.20 | 18.52 | 520,984 | +0.07(+0.41%) |
May 22, 2018 | 19.10 | 19.15 | 18.45 | 18.45 | 321,564 | -0.50(-2.64%) |
May 21, 2018 | 19.10 | 19.10 | 18.75 | 18.95 | 193,933 | -0.05(-0.26%) |
May 18, 2018 | 19.35 | 19.50 | 18.95 | 19.00 | 373,381 | -0.20(-1.04%) |
May 17, 2018 | 18.90 | 19.25 | 18.60 | 19.20 | 579,194 | +0.15(+0.79%) |
May 16, 2018 | 18.85 | 19.15 | 18.70 | 19.05 | 949,022 | +0.35(+1.87%) |
May 15, 2018 | 18.40 | 18.77 | 18.25 | 18.70 | 615,211 | +0.25(+1.36%) |
May 14, 2018 | 18.55 | 18.90 | 18.30 | 18.45 | 432,288 | -0.10(-0.54%) |
May 11, 2018 | 18.30 | 18.65 | 18.05 | 18.55 | 780,172 | +0.15(+0.82%) |
May 10, 2018 | 18.25 | 18.45 | 18.00 | 18.40 | 389,875 | +0.15(+0.82%) |
May 09, 2018 | 17.90 | 18.25 | 17.75 | 18.25 | 790,125 | +0.50(+2.82%) |
May 08, 2018 | 17.20 | 17.85 | 17.20 | 17.75 | 589,657 | +0.40(+2.31%) |
May 07, 2018 | 17.35 | 17.70 | 17.20 | 17.35 | 696,968 | -0.10(-0.57%) |
May 04, 2018 | 17.00 | 17.75 | 15.75 | 17.45 | 2,277,291 | -1.85(-9.59%) |
May 03, 2018 | 19.35 | 19.55 | 19.00 | 19.30 | 614,314 | -0.05(-0.26%) |
May 02, 2018 | 18.70 | 19.35 | 18.70 | 19.35 | 396,842 | +0.60(+3.20%) |
May 01, 2018 | 18.60 | 18.80 | 18.40 | 18.75 | 259,851 | +0.15(+0.81%) |
Apr 30, 2018 | 18.45 | 18.90 | 18.45 | 18.60 | 197,615 | +0.10(+0.54%) |
Apr 27, 2018 | 18.85 | 19.10 | 18.43 | 18.50 | 185,999 | -0.20(-1.07%) |
Apr 26, 2018 | 18.50 | 18.95 | 18.50 | 18.70 | 265,589 | +0.30(+1.63%) |
Apr 25, 2018 | 18.15 | 18.75 | 17.90 | 18.40 | 440,696 | +0.25(+1.38%) |
Apr 24, 2018 | 18.30 | 18.35 | 17.70 | 18.15 | 554,436 | -0.10(-0.55%) |
Apr 23, 2018 | 18.30 | 18.55 | 18.02 | 18.25 | 285,467 | -0.05(-0.27%) |
Apr 20, 2018 | 18.60 | 18.80 | 18.30 | 18.30 | 232,542 | -0.35(-1.88%) |
Apr 19, 2018 | 18.95 | 19.15 | 17.55 | 18.65 | 348,476 | -0.30(-1.58%) |
Apr 18, 2018 | 18.50 | 19.05 | 18.25 | 18.95 | 1,081,915 | +0.40(+2.16%) |
Apr 17, 2018 | 18.45 | 18.65 | 18.25 | 18.55 | 385,348 | +0.30(+1.64%) |
Apr 16, 2018 | 18.40 | 18.50 | 17.98 | 18.25 | 316,008 | -0.05(-0.27%) |
Apr 13, 2018 | 18.45 | 18.45 | 18.10 | 18.30 | 356,124 | +0.00(+0.00%) |
Apr 12, 2018 | 18.35 | 18.45 | 18.20 | 18.30 | 366,593 | +0.15(+0.83%) |
Apr 11, 2018 | 18.20 | 18.68 | 17.80 | 18.15 | 1,783,900 | -0.15(-0.82%) |
Apr 10, 2018 | 18.20 | 18.45 | 18.05 | 18.30 | 565,612 | +0.25(+1.39%) |
Apr 09, 2018 | 18.05 | 18.40 | 18.00 | 18.05 | 338,647 | +0.00(+0.00%) |
Apr 06, 2018 | 18.05 | 18.27 | 17.90 | 18.05 | 468,517 | -0.15(-0.82%) |
Apr 05, 2018 | 18.20 | 18.35 | 18.05 | 18.20 | 303,098 | +0.05(+0.28%) |
Apr 04, 2018 | 17.70 | 18.25 | 17.50 | 18.15 | 269,145 | +0.40(+2.25%) |
Apr 03, 2018 | 17.80 | 18.10 | 17.65 | 17.75 | 283,964 | +0.00(+0.00%) |
Apr 02, 2018 | 18.05 | 18.45 | 17.50 | 17.75 | 469,770 | -0.35(-1.93%) |
Mar 29, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.20(+1.12%) | |
Mar 28, 2018 | 18.10 | 18.55 | 17.80 | 17.90 | 788,264 | -0.25(-1.38%) |
Mar 27, 2018 | 18.55 | 18.55 | 18.05 | 18.15 | 225,555 | -0.45(-2.42%) |
Mar 26, 2018 | 18.35 | 18.70 | 18.05 | 18.60 | 265,276 | +0.50(+2.76%) |
Mar 23, 2018 | 18.65 | 18.70 | 18.07 | 18.10 | 276,110 | -0.55(-2.95%) |
Mar 22, 2018 | 19.05 | 19.20 | 18.65 | 18.65 | 349,687 | -0.45(-2.36%) |
Mar 21, 2018 | 19.20 | 19.23 | 18.85 | 19.10 | 506,511 | -0.15(-0.78%) |
Mar 20, 2018 | 19.15 | 19.45 | 19.00 | 19.25 | 270,580 | +0.15(+0.79%) |
Mar 19, 2018 | 19.80 | 19.80 | 18.95 | 19.10 | 589,806 | -0.75(-3.78%) |
Mar 16, 2018 | 19.80 | 20.05 | 19.50 | 19.85 | 1,108,180 | +0.00(+0.00%) |
Mar 15, 2018 | 19.75 | 19.95 | 19.40 | 19.85 | 362,825 | +0.15(+0.76%) |
Mar 14, 2018 | 20.15 | 20.50 | 19.40 | 19.70 | 334,785 | -0.30(-1.50%) |
Mar 13, 2018 | 20.45 | 20.70 | 20.00 | 20.00 | 447,140 | -0.35(-1.72%) |
Mar 12, 2018 | 19.45 | 20.48 | 19.20 | 20.35 | 597,607 | +1.15(+5.99%) |
Mar 09, 2018 | 19.20 | 19.31 | 19.10 | 19.20 | 300,555 | +0.15(+0.79%) |
Mar 08, 2018 | 18.85 | 19.05 | 18.60 | 19.05 | 362,405 | +0.25(+1.33%) |
Mar 07, 2018 | 18.45 | 18.90 | 18.35 | 18.80 | 308,357 | +0.30(+1.62%) |
Mar 06, 2018 | 18.40 | 18.95 | 18.30 | 18.50 | 275,453 | +0.20(+1.09%) |
Mar 05, 2018 | 18.10 | 18.40 | 18.00 | 18.30 | 199,690 | +0.20(+1.10%) |
Mar 02, 2018 | 17.70 | 18.15 | 17.50 | 18.10 | 314,402 | +0.30(+1.69%) |
Mar 01, 2018 | 18.00 | 18.00 | 17.60 | 17.80 | 332,974 | -0.20(-1.11%) |
Feb 28, 2018 | 18.15 | 18.30 | 17.88 | 18.00 | 336,067 | -0.05(-0.28%) |
Feb 27, 2018 | 18.75 | 19.00 | 18.00 | 18.05 | 372,064 | -0.65(-3.48%) |
Feb 26, 2018 | 18.55 | 18.80 | 18.45 | 18.70 | 286,757 | +0.10(+0.54%) |
Feb 23, 2018 | 17.45 | 18.65 | 17.40 | 18.60 | 562,139 | +1.15(+6.59%) |
Feb 22, 2018 | 17.55 | 17.65 | 17.45 | 17.45 | 352,238 | -0.10(-0.57%) |
Feb 21, 2018 | 17.50 | 17.95 | 17.45 | 17.55 | 375,799 | +0.00(+0.00%) |
Feb 20, 2018 | 17.70 | 17.95 | 17.50 | 17.55 | 444,626 | -0.35(-1.96%) |
Feb 16, 2018 | 17.90 | 17.90 | 17.90 | 0 | +0.35(+1.99%) | |
Feb 15, 2018 | 17.75 | 17.75 | 17.45 | 17.55 | 464,445 | -0.20(-1.13%) |
Feb 14, 2018 | 17.55 | 18.00 | 17.50 | 17.75 | 774,940 | +0.20(+1.14%) |
Feb 13, 2018 | 17.50 | 17.95 | 17.40 | 17.55 | 481,412 | -0.05(-0.28%) |
Feb 12, 2018 | 17.65 | 17.95 | 17.47 | 17.60 | 685,257 | -0.07(-0.42%) |
Feb 09, 2018 | 17.80 | 18.75 | 17.20 | 17.68 | 1,834,962 | -3.93(-18.17%) |
Feb 08, 2018 | 22.10 | 22.55 | 21.25 | 21.60 | 311,320 | -0.45(-2.04%) |
Feb 07, 2018 | 22.30 | 22.60 | 21.95 | 22.05 | 200,123 | -0.30(-1.34%) |
Feb 06, 2018 | 21.65 | 22.50 | 21.65 | 22.35 | 289,196 | -0.25(-1.11%) |
Feb 05, 2018 | 22.75 | 23.15 | 22.40 | 22.60 | 149,299 | -0.30(-1.31%) |
Feb 02, 2018 | 23.30 | 23.35 | 22.85 | 22.90 | 197,756 | -0.45(-1.93%) |