Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.03(-0.17%) | |
Jun 04, 2018 | 19.26 | 19.29 | 19.23 | 19.29 | 7,303,490 | +0.29(+1.52%) |
Jun 01, 2018 | 19.07 | 19.13 | 19.00 | 19.00 | 1,469,810 | -0.03(-0.17%) |
May 31, 2018 | 19.16 | 19.16 | 18.97 | 19.04 | 1,408,001 | -0.13(-0.67%) |
May 30, 2018 | 19.16 | 19.16 | 19.13 | 19.16 | 869,129 | +0.03(+0.17%) |
May 29, 2018 | 19.13 | 19.16 | 19.13 | 19.13 | 870,346 | +0.00(+0.00%) |
May 25, 2018 | 19.13 | 19.13 | 19.13 | 0 | -0.03(-0.17%) | |
May 24, 2018 | 19.13 | 19.16 | 19.13 | 19.16 | 970,636 | +0.00(+0.00%) |
May 23, 2018 | 18.91 | 19.20 | 18.78 | 19.16 | 7,338,622 | +0.45(+2.40%) |
May 22, 2018 | 19.16 | 19.20 | 17.82 | 18.71 | 12,738,495 | -0.45(-2.34%) |
May 21, 2018 | 19.16 | 19.20 | 19.16 | 19.16 | 1,089,443 | +0.00(+0.00%) |
May 18, 2018 | 19.20 | 19.20 | 19.16 | 19.16 | 815,375 | +0.00(+0.00%) |
May 17, 2018 | 19.13 | 19.20 | 19.13 | 19.16 | 2,875,925 | +0.03(+0.17%) |
May 16, 2018 | 19.20 | 19.20 | 19.13 | 19.13 | 2,814,275 | -0.03(-0.17%) |
May 15, 2018 | 19.20 | 19.23 | 19.16 | 19.16 | 2,845,357 | +0.00(+0.00%) |
May 14, 2018 | 19.16 | 19.20 | 19.10 | 19.16 | 1,128,351 | +0.03(+0.17%) |
May 11, 2018 | 19.20 | 19.23 | 19.13 | 19.13 | 1,285,733 | -0.06(-0.33%) |
May 10, 2018 | 19.13 | 19.20 | 19.10 | 19.20 | 1,193,911 | +0.10(+0.50%) |
May 09, 2018 | 19.13 | 19.16 | 19.10 | 19.10 | 2,595,801 | +0.03(+0.17%) |
May 08, 2018 | 19.04 | 19.10 | 19.04 | 19.07 | 1,052,128 | +0.00(+0.00%) |
May 07, 2018 | 19.04 | 19.15 | 19.02 | 19.07 | 1,819,437 | +0.06(+0.34%) |
May 04, 2018 | 19.04 | 19.04 | 18.97 | 19.00 | 1,216,936 | -0.03(-0.17%) |
May 03, 2018 | 19.00 | 19.04 | 18.97 | 19.04 | 1,008,428 | +0.03(+0.17%) |
May 02, 2018 | 19.04 | 19.08 | 18.94 | 19.00 | 1,809,468 | -0.06(-0.34%) |
May 01, 2018 | 19.04 | 19.10 | 19.04 | 19.07 | 1,242,954 | +0.03(+0.17%) |
Apr 30, 2018 | 19.07 | 19.13 | 19.04 | 19.04 | 1,664,204 | +0.00(+0.00%) |
Apr 27, 2018 | 19.07 | 19.10 | 19.00 | 19.04 | 927,338 | -0.03(-0.17%) |
Apr 26, 2018 | 19.07 | 19.10 | 19.00 | 19.07 | 1,276,931 | +0.03(+0.17%) |
Apr 25, 2018 | 19.04 | 19.08 | 19.00 | 19.04 | 1,346,423 | -0.03(-0.17%) |
Apr 24, 2018 | 19.04 | 19.07 | 19.00 | 19.07 | 863,433 | +0.06(+0.34%) |
Apr 23, 2018 | 19.04 | 19.07 | 19.00 | 19.00 | 623,827 | -0.03(-0.17%) |
Apr 20, 2018 | 19.07 | 19.10 | 19.00 | 19.04 | 1,277,272 | -0.06(-0.34%) |
Apr 19, 2018 | 19.10 | 19.10 | 19.05 | 19.10 | 963,158 | +0.00(+0.00%) |
Apr 18, 2018 | 19.10 | 19.10 | 19.04 | 19.10 | 2,207,483 | +0.00(+0.00%) |
Apr 17, 2018 | 19.10 | 19.13 | 19.05 | 19.10 | 691,741 | +0.03(+0.17%) |
Apr 16, 2018 | 19.07 | 19.13 | 19.00 | 19.07 | 1,285,682 | +0.03(+0.17%) |
Apr 13, 2018 | 19.00 | 19.07 | 18.97 | 19.04 | 354,240 | +0.03(+0.17%) |
Apr 12, 2018 | 18.94 | 19.04 | 18.91 | 19.00 | 992,480 | +0.06(+0.34%) |
Apr 11, 2018 | 18.94 | 18.97 | 18.88 | 18.94 | 912,138 | -0.03(-0.17%) |
Apr 10, 2018 | 18.91 | 18.97 | 18.91 | 18.97 | 1,126,651 | +0.13(+0.68%) |
Apr 09, 2018 | 18.88 | 18.94 | 18.84 | 18.84 | 2,163,554 | -0.03(-0.17%) |
Apr 06, 2018 | 18.94 | 18.97 | 18.84 | 18.88 | 752,221 | -0.06(-0.34%) |
Apr 05, 2018 | 18.94 | 18.94 | 18.89 | 18.94 | 523,999 | +0.03(+0.17%) |
Apr 04, 2018 | 18.81 | 18.94 | 18.81 | 18.91 | 674,795 | +0.06(+0.34%) |
Apr 03, 2018 | 18.97 | 19.02 | 18.75 | 18.84 | 3,151,264 | -0.16(-0.84%) |
Apr 02, 2018 | 19.07 | 19.13 | 19.00 | 19.00 | 2,180,288 | +0.00(+0.00%) |
Mar 29, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 19.04 | 19.05 | 19.00 | 19.00 | 1,261,751 | +0.00(+0.00%) |
Mar 27, 2018 | 19.07 | 19.10 | 19.00 | 19.00 | 984,951 | -0.06(-0.34%) |
Mar 26, 2018 | 19.04 | 19.10 | 19.02 | 19.07 | 790,409 | +0.06(+0.34%) |
Mar 23, 2018 | 19.00 | 19.05 | 19.00 | 19.00 | 1,089,023 | +0.03(+0.17%) |
Mar 22, 2018 | 19.04 | 19.10 | 18.97 | 18.97 | 1,240,041 | -0.10(-0.51%) |
Mar 21, 2018 | 19.10 | 19.13 | 19.04 | 19.07 | 529,910 | -0.03(-0.17%) |
Mar 20, 2018 | 19.13 | 19.13 | 19.07 | 19.10 | 1,043,097 | -0.03(-0.17%) |
Mar 19, 2018 | 19.07 | 19.13 | 19.07 | 19.13 | 554,632 | +0.06(+0.34%) |
Mar 16, 2018 | 19.13 | 19.16 | 19.07 | 19.07 | 1,692,882 | -0.10(-0.50%) |
Mar 15, 2018 | 19.16 | 19.20 | 19.13 | 19.16 | 1,943,295 | +0.00(+0.00%) |
Mar 14, 2018 | 19.16 | 19.20 | 19.15 | 19.16 | 1,970,078 | +0.00(+0.00%) |
Mar 13, 2018 | 19.04 | 19.20 | 19.04 | 19.16 | 3,438,447 | +0.13(+0.67%) |
Mar 12, 2018 | 19.04 | 19.07 | 19.04 | 19.04 | 1,222,487 | +0.00(+0.00%) |
Mar 09, 2018 | 19.00 | 19.07 | 18.97 | 19.04 | 2,242,361 | +0.03(+0.17%) |
Mar 08, 2018 | 19.04 | 19.05 | 18.94 | 19.00 | 1,829,988 | +0.05(+0.27%) |
Mar 07, 2018 | 19.02 | 18.95 | 2,107,577 | -0.10(-0.50%) | ||
Mar 06, 2018 | 19.02 | 19.05 | 18.92 | 19.05 | 1,619,041 | +0.00(+0.00%) |
Mar 05, 2018 | 18.92 | 19.05 | 18.92 | 19.05 | 1,526,325 | +0.10(+0.50%) |
Mar 02, 2018 | 18.89 | 18.95 | 18.86 | 18.95 | 2,947,747 | +0.03(+0.17%) |
Mar 01, 2018 | 18.86 | 18.98 | 18.86 | 18.92 | 1,882,326 | +0.06(+0.34%) |
Feb 28, 2018 | 18.92 | 18.98 | 18.86 | 18.86 | 1,373,341 | -0.10(-0.50%) |
Feb 27, 2018 | 19.05 | 19.05 | 18.92 | 18.95 | 1,165,198 | -0.13(-0.67%) |
Feb 26, 2018 | 19.05 | 19.08 | 19.02 | 19.08 | 1,143,902 | +0.03(+0.17%) |
Feb 23, 2018 | 18.95 | 19.05 | 18.93 | 19.05 | 756,874 | +0.16(+0.84%) |
Feb 22, 2018 | 18.95 | 18.89 | 1,114,763 | -0.03(-0.17%) | ||
Feb 21, 2018 | 18.86 | 18.97 | 18.86 | 18.92 | 739,184 | +0.10(+0.51%) |
Feb 20, 2018 | 18.86 | 18.97 | 18.82 | 18.82 | 1,119,811 | +0.00(+0.00%) |
Feb 16, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.06(+0.34%) | |
Feb 15, 2018 | 18.89 | 18.89 | 18.76 | 18.76 | 1,022,994 | -0.10(-0.51%) |
Feb 14, 2018 | 18.79 | 18.92 | 18.79 | 18.86 | 2,229,754 | +0.03(+0.17%) |
Feb 13, 2018 | 18.82 | 18.82 | 18.79 | 18.82 | 1,005,537 | +0.00(+0.00%) |
Feb 12, 2018 | 18.82 | 18.86 | 18.76 | 18.82 | 1,337,663 | +0.03(+0.17%) |
Feb 09, 2018 | 18.82 | 18.86 | 18.55 | 18.79 | 3,625,795 | -0.03(-0.17%) |
Feb 08, 2018 | 18.76 | 18.89 | 18.76 | 18.82 | 1,825,475 | +0.06(+0.34%) |
Feb 07, 2018 | 18.86 | 18.92 | 18.70 | 18.76 | 4,365,600 | -0.03(-0.17%) |
Feb 06, 2018 | 18.89 | 18.92 | 18.73 | 18.79 | 5,094,986 | -0.13(-0.67%) |
Feb 05, 2018 | 18.95 | 18.95 | 18.86 | 18.92 | 2,247,260 | +0.00(+0.00%) |
Feb 02, 2018 | 18.95 | 18.98 | 18.92 | 18.92 | 3,194,912 | -0.03(-0.17%) |
Feb 01, 2018 | 18.95 | 18.98 | 18.94 | 18.95 | 2,327,956 | +0.00(+0.00%) |
Jan 31, 2018 | 18.98 | 19.00 | 18.92 | 18.95 | 1,711,197 | +0.00(+0.00%) |
Jan 30, 2018 | 18.92 | 18.98 | 18.92 | 18.95 | 2,118,768 | +0.03(+0.17%) |
Jan 29, 2018 | 18.92 | 18.97 | 18.89 | 18.92 | 1,525,036 | +0.03(+0.17%) |
Jan 26, 2018 | 18.95 | 18.98 | 18.89 | 18.89 | 1,071,760 | -0.06(-0.34%) |
Jan 25, 2018 | 18.95 | 18.98 | 18.89 | 18.95 | 2,145,593 | +0.00(+0.00%) |
Jan 24, 2018 | 18.92 | 19.00 | 18.89 | 18.95 | 1,289,773 | +0.06(+0.34%) |
Jan 23, 2018 | 18.92 | 18.95 | 18.89 | 18.89 | 1,192,459 | +0.00(+0.00%) |
Jan 22, 2018 | 18.95 | 18.95 | 18.89 | 18.89 | 1,948,450 | -0.10(-0.50%) |
Jan 19, 2018 | 18.92 | 18.98 | 18.89 | 18.98 | 1,553,811 | +0.10(+0.51%) |
Jan 18, 2018 | 18.92 | 18.95 | 18.89 | 18.89 | 1,328,287 | +0.00(+0.00%) |
Jan 17, 2018 | 18.89 | 18.97 | 18.89 | 18.89 | 3,760,960 | +0.00(+0.00%) |
Jan 16, 2018 | 18.89 | 18.94 | 18.89 | 18.89 | 1,359,029 | +0.00(+0.00%) |
Jan 12, 2018 | 18.89 | 18.89 | 18.89 | 0 | +0.03(+0.17%) | |
Jan 11, 2018 | 18.89 | 18.92 | 18.86 | 18.86 | 2,245,918 | +0.00(+0.00%) |
Jan 10, 2018 | 18.95 | 19.02 | 18.86 | 18.86 | 1,585,754 | -0.10(-0.50%) |
Jan 09, 2018 | 18.89 | 19.02 | 18.89 | 18.95 | 1,296,317 | +0.06(+0.34%) |
Jan 08, 2018 | 18.89 | 18.92 | 18.86 | 18.89 | 2,071,246 | +0.00(+0.00%) |
Jan 05, 2018 | 18.89 | 18.92 | 18.86 | 18.89 | 1,355,937 | +0.00(+0.00%) |
Jan 04, 2018 | 18.89 | 18.92 | 18.86 | 18.89 | 3,131,148 | +0.00(+0.00%) |
Jan 03, 2018 | 18.89 | 18.89 | 18.86 | 18.89 | 1,616,399 | +0.00(+0.00%) |
Jan 02, 2018 | 18.92 | 18.95 | 18.82 | 18.89 | 2,631,448 | +0.00(+0.00%) |
Dec 29, 2017 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.92 | 18.94 | 18.89 | 18.89 | 1,885,578 | +0.00(+0.00%) |
Dec 27, 2017 | 18.89 | 18.92 | 18.89 | 18.89 | 1,753,225 | +0.00(+0.00%) |
Dec 26, 2017 | 18.92 | 18.95 | 18.89 | 18.89 | 668,712 | -0.03(-0.17%) |
Dec 22, 2017 | 18.92 | 19.00 | 18.89 | 18.92 | 1,204,832 | +0.00(+0.00%) |
Dec 21, 2017 | 18.98 | 18.98 | 18.92 | 18.92 | 1,008,514 | -0.03(-0.17%) |
Dec 20, 2017 | 18.95 | 19.02 | 18.92 | 18.95 | 1,143,933 | +0.03(+0.17%) |
Dec 19, 2017 | 18.98 | 19.02 | 18.92 | 18.92 | 1,457,157 | -0.03(-0.17%) |
Dec 18, 2017 | 18.98 | 19.08 | 18.95 | 18.95 | 2,540,287 | +0.03(+0.17%) |
Dec 15, 2017 | 19.11 | 19.21 | 18.92 | 18.92 | 4,124,903 | -0.16(-0.84%) |
Dec 14, 2017 | 19.18 | 19.26 | 19.08 | 19.08 | 3,546,139 | -0.10(-0.50%) |
Dec 13, 2017 | 19.02 | 19.24 | 19.02 | 19.18 | 5,002,377 | +0.16(+0.84%) |
Dec 12, 2017 | 19.05 | 19.11 | 18.98 | 19.02 | 8,238,350 | +0.00(+0.00%) |
Dec 11, 2017 | 19.02 | 19.02 | 18.98 | 19.02 | 7,792,196 | +0.03(+0.17%) |
Dec 08, 2017 | 18.98 | 19.05 | 18.90 | 18.98 | 7,188,135 | +0.00(+0.00%) |
Dec 07, 2017 | 18.98 | 19.02 | 18.92 | 10,028,570 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.03 | 18.87 | 18.97 | 12,510,645 | +0.03(+0.17%) | |
Dec 05, 2017 | 18.97 | 18.97 | 18.68 | 18.93 | 23,501,360 | +0.25(+1.36%) |
Dec 04, 2017 | 18.52 | 18.87 | 18.49 | 18.68 | 45,280,556 | +4.85(+35.09%) |
Dec 01, 2017 | 13.64 | 14.24 | 13.51 | 13.83 | 3,151,198 | +0.19(+1.40%) |
Nov 30, 2017 | 13.73 | 13.73 | 13.51 | 13.64 | 1,131,994 | +0.03(+0.23%) |
Nov 29, 2017 | 13.61 | 13.76 | 13.48 | 13.61 | 1,075,491 | -0.03(-0.23%) |
Nov 28, 2017 | 13.16 | 13.67 | 13.10 | 13.64 | 1,234,297 | +0.54(+4.12%) |
Nov 27, 2017 | 13.07 | 13.22 | 12.88 | 13.10 | 1,601,046 | +0.00(+0.00%) |
Nov 24, 2017 | 13.07 | 13.22 | 12.91 | 13.10 | 358,111 | +0.13(+0.98%) |
Nov 22, 2017 | 12.94 | 13.16 | 12.81 | 12.97 | 784,190 | +0.10(+0.74%) |
Nov 21, 2017 | 13.26 | 13.26 | 12.88 | 12.88 | 1,100,149 | -0.29(-2.17%) |
Nov 20, 2017 | 13.10 | 13.26 | 12.94 | 13.16 | 1,195,467 | +0.06(+0.48%) |
Nov 17, 2017 | 13.03 | 13.32 | 13.00 | 13.10 | 1,394,650 | +0.00(+0.00%) |
Nov 16, 2017 | 12.84 | 13.16 | 12.81 | 13.10 | 1,143,402 | +0.35(+2.74%) |
Nov 15, 2017 | 12.78 | 12.97 | 12.65 | 12.75 | 1,205,936 | -0.06(-0.49%) |
Nov 14, 2017 | 12.69 | 12.94 | 12.65 | 12.81 | 904,411 | +0.00(+0.00%) |
Nov 13, 2017 | 12.75 | 12.86 | 12.62 | 12.81 | 838,188 | +0.06(+0.50%) |
Nov 10, 2017 | 12.69 | 13.00 | 12.69 | 12.75 | 1,670,441 | +0.03(+0.25%) |
Nov 09, 2017 | 12.72 | 12.88 | 12.65 | 12.72 | 1,379,196 | -0.13(-0.99%) |
Nov 08, 2017 | 12.84 | 13.03 | 12.72 | 12.84 | 1,004,128 | -0.06(-0.49%) |
Nov 07, 2017 | 13.03 | 13.16 | 12.75 | 12.91 | 1,725,636 | -0.10(-0.73%) |
Nov 06, 2017 | 13.03 | 13.22 | 12.88 | 13.00 | 1,702,261 | -0.06(-0.49%) |
Nov 03, 2017 | 13.22 | 13.32 | 13.03 | 13.07 | 1,376,880 | -0.19(-1.44%) |
Nov 02, 2017 | 13.48 | 13.67 | 13.13 | 13.26 | 2,174,828 | +0.00(+0.00%) |