Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.60 | 20.70 | 20.20 | 20.59 | 1,268,859 | -0.01(-0.05%) |
Feb 27, 2018 | 20.74 | 21.16 | 20.48 | 20.60 | 1,539,220 | -0.02(-0.10%) |
Feb 26, 2018 | 20.66 | 20.88 | 20.02 | 20.62 | 3,393,376 | -0.34(-1.62%) |
Feb 23, 2018 | 19.90 | 21.43 | 19.50 | 20.96 | 5,126,946 | -0.61(-2.83%) |
Feb 22, 2018 | 21.36 | 21.69 | 20.91 | 21.57 | 1,517,106 | +0.27(+1.27%) |
Feb 21, 2018 | 21.95 | 22.21 | 20.83 | 21.30 | 1,355,196 | -0.60(-2.74%) |
Feb 20, 2018 | 22.80 | 22.94 | 21.86 | 21.90 | 978,337 | -1.05(-4.58%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.22(+0.97%) | |
Feb 15, 2018 | 22.59 | 22.85 | 22.23 | 22.73 | 810,862 | +0.14(+0.62%) |
Feb 14, 2018 | 21.99 | 23.18 | 21.56 | 22.59 | 1,413,718 | +0.59(+2.68%) |
Feb 13, 2018 | 22.50 | 22.64 | 21.77 | 22.00 | 973,274 | -0.67(-2.96%) |
Feb 12, 2018 | 22.43 | 22.89 | 21.81 | 22.67 | 994,469 | +0.59(+2.67%) |
Feb 09, 2018 | 21.93 | 22.29 | 21.41 | 22.08 | 1,172,278 | +0.04(+0.18%) |
Feb 08, 2018 | 22.83 | 22.97 | 21.80 | 22.04 | 1,354,098 | -0.96(-4.17%) |
Feb 07, 2018 | 22.00 | 24.00 | 21.71 | 23.00 | 3,290,460 | +0.97(+4.40%) |
Feb 06, 2018 | 19.50 | 22.25 | 19.18 | 22.03 | 2,965,137 | +2.18(+10.98%) |
Feb 05, 2018 | 20.17 | 20.23 | 19.71 | 19.85 | 1,550,441 | +0.09(+0.46%) |
Feb 02, 2018 | 19.69 | 20.04 | 19.37 | 19.76 | 1,978,942 | +0.06(+0.30%) |
Feb 01, 2018 | 20.39 | 20.71 | 19.51 | 19.70 | 2,913,280 | -0.60(-2.96%) |
Jan 31, 2018 | 21.00 | 21.00 | 20.16 | 20.30 | 1,818,543 | -0.13(-0.64%) |
Jan 30, 2018 | 21.09 | 21.29 | 21.00 | 20.43 | 2,379,810 | -0.86(-4.04%) |
Jan 29, 2018 | 23.39 | 23.40 | 21.18 | 21.29 | 2,047,219 | -1.72(-7.48%) |
Jan 26, 2018 | 22.50 | 23.46 | 22.33 | 23.01 | 1,422,636 | +0.70(+3.14%) |
Jan 25, 2018 | 22.41 | 22.41 | 21.90 | 22.31 | 2,350,561 | +0.19(+0.86%) |
Jan 24, 2018 | 22.31 | 22.49 | 21.42 | 22.12 | 4,227,046 | -1.05(-4.53%) |
Jan 23, 2018 | 24.05 | 24.23 | 22.99 | 23.17 | 1,131,789 | -0.79(-3.30%) |
Jan 22, 2018 | 25.90 | 25.90 | 23.91 | 23.96 | 942,083 | -2.12(-8.13%) |
Jan 19, 2018 | 26.84 | 27.17 | 26.05 | 26.08 | 555,394 | -0.87(-3.23%) |
Jan 18, 2018 | 26.06 | 27.27 | 26.00 | 26.95 | 253,007 | +0.78(+2.98%) |
Jan 17, 2018 | 26.00 | 26.29 | 25.25 | 26.17 | 221,728 | +0.07(+0.27%) |
Jan 16, 2018 | 26.95 | 26.95 | 25.96 | 26.10 | 203,397 | -0.49(-1.84%) |
Jan 12, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.34(-1.26%) | |
Jan 11, 2018 | 27.60 | 27.60 | 26.80 | 26.93 | 247,795 | -0.39(-1.43%) |
Jan 10, 2018 | 26.83 | 27.32 | 26.12 | 27.32 | 251,713 | +0.39(+1.45%) |
Jan 09, 2018 | 27.73 | 27.90 | 26.79 | 26.93 | 208,510 | -0.75(-2.71%) |
Jan 08, 2018 | 27.54 | 28.20 | 27.30 | 27.68 | 186,662 | -0.52(-1.84%) |
Jan 05, 2018 | 27.38 | 28.49 | 27.31 | 28.20 | 303,114 | +0.86(+3.15%) |
Jan 04, 2018 | 28.39 | 28.70 | 26.67 | 27.34 | 478,480 | -0.86(-3.05%) |
Jan 03, 2018 | 30.94 | 31.07 | 28.00 | 28.20 | 739,982 | -2.87(-9.24%) |
Jan 02, 2018 | 31.41 | 31.50 | 30.88 | 31.07 | 522,511 | -0.25(-0.80%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +1.83(+6.21%) | |
Dec 28, 2017 | 28.28 | 29.65 | 27.89 | 29.49 | 457,580 | +1.59(+5.70%) |
Dec 27, 2017 | 27.11 | 28.21 | 27.01 | 27.90 | 285,395 | +0.58(+2.12%) |
Dec 26, 2017 | 26.79 | 27.76 | 26.31 | 27.32 | 173,539 | +0.32(+1.19%) |
Dec 22, 2017 | 27.34 | 27.45 | 26.48 | 27.00 | 362,812 | -0.25(-0.92%) |
Dec 21, 2017 | 26.79 | 28.48 | 25.82 | 27.25 | 763,566 | +0.77(+2.91%) |
Dec 20, 2017 | 26.90 | 26.92 | 26.06 | 26.48 | 331,915 | +0.23(+0.88%) |
Dec 19, 2017 | 25.60 | 26.70 | 25.58 | 26.25 | 417,961 | +0.35(+1.35%) |
Dec 18, 2017 | 26.18 | 26.26 | 25.78 | 25.90 | 334,950 | -0.11(-0.42%) |
Dec 15, 2017 | 26.13 | 26.32 | 25.55 | 26.01 | 594,039 | +0.71(+2.81%) |
Dec 14, 2017 | 24.50 | 25.88 | 24.36 | 25.30 | 448,701 | +1.01(+4.16%) |
Dec 13, 2017 | 26.85 | 26.85 | 23.75 | 24.29 | 910,698 | -2.65(-9.84%) |
Dec 12, 2017 | 24.52 | 27.57 | 24.50 | 26.94 | 1,293,851 | +2.40(+9.78%) |
Dec 11, 2017 | 24.24 | 25.35 | 24.10 | 24.54 | 810,927 | +0.43(+1.78%) |
Dec 08, 2017 | 24.45 | 24.62 | 24.01 | 24.11 | 519,453 | -0.21(-0.86%) |
Dec 07, 2017 | 24.92 | 25.30 | 24.05 | 24.32 | 621,884 | -0.75(-2.99%) |
Dec 06, 2017 | 24.84 | 25.45 | 24.52 | 25.07 | 283,112 | +0.34(+1.37%) |
Dec 05, 2017 | 24.60 | 25.72 | 24.01 | 24.73 | 1,217,691 | +0.04(+0.16%) |
Dec 04, 2017 | 23.88 | 24.78 | 23.69 | 24.69 | 782,996 | +1.25(+5.33%) |
Dec 01, 2017 | 22.30 | 23.76 | 22.02 | 23.44 | 810,886 | +0.66(+2.90%) |
Nov 30, 2017 | 23.15 | 23.15 | 22.40 | 22.78 | 255,154 | -0.03(-0.13%) |
Nov 29, 2017 | 23.20 | 23.37 | 22.77 | 22.81 | 844,920 | -0.05(-0.22%) |
Nov 28, 2017 | 23.33 | 23.48 | 21.51 | 22.86 | 1,013,251 | +1.43(+6.67%) |
Nov 27, 2017 | 20.25 | 21.53 | 20.06 | 21.43 | 918,064 | +1.35(+6.72%) |
Nov 24, 2017 | 20.11 | 20.43 | 19.90 | 20.08 | 200,901 | +0.14(+0.70%) |
Nov 22, 2017 | 20.68 | 20.72 | 19.50 | 19.94 | 936,200 | -0.84(-4.04%) |
Nov 21, 2017 | 21.00 | 21.19 | 20.76 | 20.78 | 420,289 | -0.07(-0.34%) |
Nov 20, 2017 | 20.94 | 21.33 | 20.81 | 20.85 | 633,476 | -0.27(-1.28%) |
Nov 17, 2017 | 21.00 | 21.35 | 20.99 | 21.12 | 337,453 | +0.07(+0.33%) |
Nov 16, 2017 | 21.74 | 21.74 | 21.03 | 21.05 | 406,648 | -0.71(-3.26%) |
Nov 15, 2017 | 21.19 | 21.80 | 20.85 | 21.76 | 478,200 | +0.61(+2.88%) |
Nov 14, 2017 | 21.30 | 21.33 | 20.76 | 21.15 | 536,562 | -0.14(-0.66%) |
Nov 13, 2017 | 20.81 | 21.64 | 20.73 | 21.29 | 684,594 | +0.36(+1.72%) |
Nov 10, 2017 | 21.00 | 21.70 | 19.81 | 20.93 | 2,237,831 | -2.27(-9.78%) |
Nov 09, 2017 | 21.76 | 23.30 | 21.76 | 23.20 | 1,134,794 | +1.50(+6.91%) |
Nov 08, 2017 | 22.93 | 22.95 | 21.51 | 21.70 | 660,318 | -1.25(-5.45%) |
Nov 07, 2017 | 22.36 | 23.20 | 22.25 | 22.95 | 515,609 | +0.41(+1.82%) |
Nov 06, 2017 | 22.80 | 23.01 | 22.23 | 22.54 | 471,900 | -0.36(-1.57%) |
Nov 03, 2017 | 23.51 | 23.60 | 22.72 | 22.90 | 509,959 | -0.84(-3.54%) |
Nov 02, 2017 | 23.10 | 24.25 | 23.05 | 23.74 | 373,040 | +0.46(+1.98%) |
Nov 01, 2017 | 23.74 | 23.74 | 23.10 | 23.28 | 259,067 | -0.26(-1.10%) |
Oct 31, 2017 | 23.20 | 23.81 | 23.12 | 23.54 | 375,377 | +0.26(+1.12%) |
Oct 30, 2017 | 22.86 | 23.65 | 22.72 | 23.28 | 725,890 | +0.27(+1.17%) |
Oct 27, 2017 | 23.06 | 23.26 | 22.70 | 23.01 | 716,384 | -0.10(-0.43%) |
Oct 26, 2017 | 23.38 | 23.50 | 22.80 | 23.11 | 430,144 | -0.29(-1.24%) |
Oct 25, 2017 | 23.97 | 24.49 | 23.12 | 23.40 | 617,353 | -0.69(-2.86%) |
Oct 24, 2017 | 24.25 | 24.72 | 23.85 | 24.09 | 636,746 | -0.25(-1.03%) |
Oct 23, 2017 | 25.25 | 25.71 | 24.25 | 24.34 | 644,273 | -0.91(-3.60%) |
Oct 20, 2017 | 25.76 | 26.00 | 25.18 | 25.25 | 573,270 | -0.43(-1.67%) |
Oct 19, 2017 | 26.15 | 26.31 | 25.03 | 25.68 | 684,665 | -0.40(-1.53%) |
Oct 18, 2017 | 26.76 | 27.67 | 25.82 | 26.08 | 842,745 | -0.91(-3.37%) |
Oct 17, 2017 | 25.56 | 27.20 | 25.55 | 26.99 | 1,250,800 | +1.23(+4.77%) |
Oct 16, 2017 | 25.61 | 25.99 | 25.33 | 25.76 | 275,988 | -0.27(-1.04%) |
Oct 13, 2017 | 25.41 | 26.15 | 25.24 | 26.03 | 435,198 | +0.38(+1.48%) |
Oct 12, 2017 | 25.28 | 25.70 | 25.07 | 25.65 | 339,741 | +0.32(+1.26%) |
Oct 11, 2017 | 25.28 | 25.92 | 25.20 | 25.33 | 374,983 | +0.00(+0.00%) |
Oct 10, 2017 | 26.49 | 26.49 | 25.01 | 25.33 | 644,322 | -1.00(-3.80%) |
Oct 09, 2017 | 25.00 | 26.51 | 25.00 | 26.33 | 1,251,799 | +1.33(+5.32%) |
Oct 06, 2017 | 24.90 | 25.01 | 24.05 | 25.00 | 771,544 | +0.00(+0.00%) |
Oct 05, 2017 | 24.81 | 25.32 | 24.55 | 25.00 | 840,750 | +0.08(+0.32%) |
Oct 04, 2017 | 24.83 | 25.27 | 24.81 | 24.92 | 417,485 | +0.00(+0.00%) |
Oct 03, 2017 | 24.90 | 25.19 | 24.81 | 24.92 | 543,082 | -0.13(-0.52%) |
Oct 02, 2017 | 24.97 | 25.47 | 24.81 | 25.05 | 416,962 | -0.04(-0.16%) |
Sep 29, 2017 | 25.21 | 25.54 | 24.65 | 25.09 | 825,760 | -0.33(-1.30%) |
Sep 28, 2017 | 25.35 | 25.73 | 24.89 | 25.42 | 414,475 | +0.18(+0.71%) |
Sep 27, 2017 | 25.32 | 25.78 | 25.03 | 25.24 | 754,989 | +0.03(+0.12%) |
Sep 26, 2017 | 26.00 | 26.52 | 25.04 | 25.21 | 1,061,291 | -0.81(-3.11%) |
Sep 25, 2017 | 27.87 | 28.70 | 25.64 | 26.02 | 1,518,446 | -1.95(-6.97%) |
Sep 22, 2017 | 26.39 | 28.00 | 26.20 | 27.97 | 989,289 | +1.72(+6.55%) |
Sep 21, 2017 | 27.04 | 27.35 | 26.13 | 26.25 | 380,753 | -1.03(-3.78%) |
Sep 20, 2017 | 26.58 | 27.29 | 26.38 | 27.28 | 564,930 | +0.70(+2.63%) |
Sep 19, 2017 | 26.92 | 27.30 | 26.36 | 26.58 | 464,782 | -0.34(-1.26%) |
Sep 18, 2017 | 26.69 | 27.13 | 25.60 | 26.92 | 702,581 | +0.39(+1.47%) |
Sep 15, 2017 | 26.50 | 27.35 | 26.05 | 26.53 | 2,091,536 | -0.19(-0.71%) |
Sep 14, 2017 | 26.69 | 27.96 | 26.43 | 26.72 | 791,040 | -0.17(-0.63%) |
Sep 13, 2017 | 25.25 | 26.95 | 25.25 | 26.89 | 930,987 | +1.48(+5.82%) |
Sep 12, 2017 | 25.85 | 26.25 | 25.01 | 25.41 | 648,448 | -0.41(-1.59%) |
Sep 11, 2017 | 24.30 | 26.04 | 24.16 | 25.82 | 1,254,534 | +1.72(+7.14%) |
Sep 08, 2017 | 26.40 | 26.40 | 24.01 | 24.10 | 1,668,687 | -1.26(-4.97%) |
Sep 07, 2017 | 25.86 | 25.21 | 25.36 | 1,555,037 | -0.50(-1.93%) | |
Sep 06, 2017 | 24.62 | 25.93 | 24.55 | 25.86 | 1,369,264 | +0.87(+3.48%) |
Sep 05, 2017 | 23.59 | 25.19 | 23.25 | 24.99 | 1,499,818 | +1.39(+5.89%) |
Sep 01, 2017 | 22.15 | 23.68 | 22.15 | 23.60 | 998,942 | +1.31(+5.88%) |
Aug 31, 2017 | 22.09 | 23.37 | 22.07 | 22.29 | 954,978 | -0.75(-3.26%) |
Aug 30, 2017 | 23.65 | 23.87 | 22.66 | 23.04 | 1,453,837 | -0.83(-3.48%) |
Aug 29, 2017 | 24.55 | 24.79 | 23.60 | 23.87 | 924,042 | -0.96(-3.87%) |
Aug 28, 2017 | 24.80 | 25.13 | 24.51 | 24.83 | 675,736 | -0.06(-0.24%) |
Aug 25, 2017 | 25.47 | 25.80 | 24.87 | 24.89 | 973,079 | -0.90(-3.49%) |
Aug 24, 2017 | 25.74 | 26.07 | 25.10 | 25.79 | 1,579,597 | +0.04(+0.16%) |
Aug 23, 2017 | 25.05 | 26.18 | 25.00 | 25.75 | 918,068 | +0.48(+1.90%) |
Aug 22, 2017 | 25.64 | 27.30 | 25.20 | 25.27 | 2,021,013 | -2.29(-8.31%) |
Aug 21, 2017 | 26.62 | 28.54 | 26.45 | 27.56 | 1,357,193 | +0.86(+3.22%) |
Aug 18, 2017 | 26.59 | 27.25 | 25.31 | 26.70 | 1,145,745 | +0.12(+0.45%) |
Aug 17, 2017 | 26.91 | 28.47 | 26.00 | 26.58 | 1,333,103 | -0.61(-2.24%) |
Aug 16, 2017 | 28.85 | 30.21 | 26.64 | 27.19 | 2,240,198 | -1.40(-4.90%) |
Aug 15, 2017 | 24.84 | 28.85 | 24.55 | 28.59 | 2,014,381 | +3.63(+14.54%) |
Aug 14, 2017 | 25.11 | 25.31 | 24.50 | 24.96 | 554,891 | +0.11(+0.44%) |
Aug 11, 2017 | 25.03 | 25.92 | 24.26 | 24.85 | 636,489 | -0.59(-2.32%) |
Aug 10, 2017 | 26.00 | 26.40 | 25.11 | 25.44 | 597,619 | -0.89(-3.38%) |
Aug 09, 2017 | 25.00 | 26.58 | 24.72 | 26.33 | 982,428 | +0.81(+3.17%) |
Aug 08, 2017 | 25.62 | 25.90 | 24.44 | 25.52 | 1,310,953 | +0.25(+0.99%) |
Aug 07, 2017 | 25.72 | 28.22 | 24.70 | 25.27 | 2,618,019 | -0.57(-2.21%) |
Aug 04, 2017 | 27.74 | 27.74 | 25.59 | 25.84 | 1,670,614 | -1.36(-5.00%) |
Aug 03, 2017 | 33.39 | 33.49 | 26.51 | 27.20 | 5,770,452 | -3.86(-12.43%) |
Aug 02, 2017 | 28.45 | 31.19 | 27.70 | 31.06 | 3,662,607 | +4.58(+17.30%) |
Aug 01, 2017 | 26.25 | 28.70 | 25.30 | 26.48 | 3,757,023 | +2.35(+9.74%) |
Jul 31, 2017 | 22.43 | 25.11 | 22.29 | 24.13 | 4,397,319 | +2.43(+11.20%) |