Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2018 | 23.99 | 23.99 | 0 | +0.00(+0.00%) | ||
Dec 19, 2018 | 23.99 | 24.00 | 23.97 | 24.00 | 2,261,771 | +0.03(+0.13%) |
Dec 18, 2018 | 23.96 | 23.99 | 23.96 | 23.97 | 2,611,910 | +0.01(+0.04%) |
Dec 17, 2018 | 23.96 | 23.98 | 23.95 | 23.96 | 3,721,709 | +0.12(+0.50%) |
Dec 14, 2018 | 23.88 | 23.88 | 23.84 | 23.84 | 1,524,700 | -0.02(-0.08%) |
Dec 13, 2018 | 23.86 | 23.89 | 23.84 | 23.86 | 1,265,343 | +0.01(+0.04%) |
Dec 12, 2018 | 23.85 | 23.89 | 23.83 | 23.85 | 1,407,253 | +0.01(+0.04%) |
Dec 11, 2018 | 23.85 | 23.89 | 23.84 | 23.84 | 1,377,779 | -0.01(-0.04%) |
Dec 10, 2018 | 23.83 | 23.87 | 23.80 | 23.85 | 2,058,204 | +0.02(+0.08%) |
Dec 07, 2018 | 23.83 | 23.86 | 23.83 | 23.83 | 1,411,500 | -0.01(-0.04%) |
Dec 06, 2018 | 23.83 | 23.86 | 23.79 | 23.84 | 2,183,036 | -0.01(-0.04%) |
Dec 04, 2018 | 23.85 | 23.94 | 23.85 | 23.85 | 1,746,900 | -0.03(-0.13%) |
Dec 03, 2018 | 23.90 | 23.91 | 23.80 | 23.88 | 4,914,272 | +0.25(+1.06%) |
Nov 30, 2018 | 23.47 | 23.70 | 23.45 | 23.63 | 3,199,000 | +0.21(+0.90%) |
Nov 29, 2018 | 23.50 | 23.60 | 23.42 | 23.42 | 3,617,784 | -0.07(-0.30%) |
Nov 28, 2018 | 23.59 | 23.63 | 23.39 | 23.49 | 2,825,344 | -0.10(-0.42%) |
Nov 27, 2018 | 23.59 | 23.64 | 23.57 | 23.59 | 1,475,201 | -0.01(-0.04%) |
Nov 26, 2018 | 23.62 | 23.67 | 23.57 | 23.60 | 2,031,472 | +0.00(+0.00%) |
Nov 23, 2018 | 23.59 | 23.64 | 23.58 | 23.60 | 703,600 | +0.00(+0.00%) |
Nov 21, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.03(+0.13%) | |
Nov 20, 2018 | 23.60 | 23.63 | 23.55 | 23.57 | 1,657,525 | -0.05(-0.21%) |
Nov 19, 2018 | 23.63 | 23.66 | 23.56 | 23.62 | 1,635,643 | -0.05(-0.21%) |
Nov 16, 2018 | 23.62 | 23.69 | 23.61 | 23.67 | 1,315,200 | +0.06(+0.25%) |
Nov 15, 2018 | 23.56 | 23.61 | 23.50 | 23.61 | 2,182,876 | +0.08(+0.34%) |
Nov 14, 2018 | 23.66 | 23.69 | 23.53 | 23.53 | 1,796,879 | -0.05(-0.21%) |
Nov 13, 2018 | 23.60 | 23.76 | 23.53 | 23.58 | 2,042,248 | +0.03(+0.13%) |
Nov 12, 2018 | 23.54 | 23.65 | 23.52 | 23.55 | 1,335,231 | -0.01(-0.04%) |
Nov 09, 2018 | 23.62 | 23.66 | 23.53 | 23.56 | 1,584,900 | -0.10(-0.42%) |
Nov 08, 2018 | 23.65 | 23.70 | 23.59 | 23.66 | 1,269,365 | +0.00(+0.00%) |
Nov 07, 2018 | 23.70 | 23.77 | 23.57 | 23.66 | 1,459,504 | -0.19(-0.80%) |
Nov 06, 2018 | 23.64 | 23.85 | 23.57 | 23.85 | 1,426,596 | +0.07(+0.29%) |
Nov 05, 2018 | 23.50 | 23.89 | 23.50 | 23.78 | 1,971,739 | +0.27(+1.15%) |
Nov 02, 2018 | 23.63 | 23.67 | 23.50 | 23.51 | 2,470,900 | -0.12(-0.51%) |
Nov 01, 2018 | 23.59 | 23.65 | 23.43 | 23.63 | 2,665,431 | -0.02(-0.08%) |
Oct 31, 2018 | 23.66 | 23.74 | 23.58 | 23.65 | 2,756,959 | +0.08(+0.34%) |
Oct 30, 2018 | 23.50 | 23.73 | 23.50 | 23.57 | 3,661,215 | +0.10(+0.43%) |
Oct 29, 2018 | 23.65 | 23.71 | 23.41 | 23.47 | 2,747,225 | -0.18(-0.76%) |
Oct 26, 2018 | 23.59 | 23.73 | 23.50 | 23.65 | 2,672,300 | -0.05(-0.21%) |
Oct 25, 2018 | 23.44 | 23.70 | 23.43 | 23.70 | 5,428,515 | +0.31(+1.33%) |
Oct 24, 2018 | 23.47 | 23.56 | 23.36 | 23.39 | 5,280,425 | -0.15(-0.64%) |
Oct 23, 2018 | 23.43 | 23.60 | 23.42 | 23.54 | 4,898,884 | +0.02(+0.09%) |
Oct 22, 2018 | 23.44 | 23.59 | 23.41 | 23.52 | 5,489,683 | +0.04(+0.17%) |
Oct 19, 2018 | 23.39 | 23.50 | 23.30 | 23.48 | 14,515,300 | +0.08(+0.34%) |
Oct 18, 2018 | 23.37 | 23.54 | 23.33 | 23.40 | 46,817,508 | +7.84(+50.39%) |
Oct 17, 2018 | 15.97 | 16.03 | 15.30 | 15.56 | 523,257 | -0.39(-2.45%) |
Oct 16, 2018 | 15.32 | 16.19 | 15.32 | 15.95 | 936,964 | +0.71(+4.66%) |
Oct 15, 2018 | 15.39 | 15.49 | 14.94 | 15.24 | 619,624 | -0.15(-0.97%) |
Oct 12, 2018 | 15.33 | 15.63 | 15.05 | 15.39 | 830,900 | +0.36(+2.40%) |
Oct 11, 2018 | 14.77 | 15.35 | 14.50 | 15.03 | 1,145,114 | +0.10(+0.67%) |
Oct 10, 2018 | 15.00 | 15.52 | 14.68 | 14.93 | 1,031,319 | -0.57(-3.68%) |
Oct 09, 2018 | 15.54 | 16.12 | 15.35 | 15.50 | 812,190 | -0.14(-0.90%) |
Oct 08, 2018 | 15.68 | 16.08 | 15.16 | 15.64 | 1,028,258 | -0.29(-1.82%) |
Oct 05, 2018 | 15.70 | 16.07 | 15.12 | 15.93 | 1,548,500 | +0.31(+1.98%) |
Oct 04, 2018 | 16.68 | 16.89 | 15.26 | 15.62 | 1,907,564 | -1.34(-7.90%) |
Oct 03, 2018 | 17.19 | 17.42 | 16.35 | 16.96 | 1,371,267 | -0.26(-1.51%) |
Oct 02, 2018 | 17.77 | 17.85 | 17.10 | 17.22 | 1,008,792 | -0.55(-3.10%) |
Oct 01, 2018 | 17.99 | 18.35 | 17.72 | 17.77 | 825,600 | +0.01(+0.06%) |
Sep 28, 2018 | 17.70 | 18.25 | 17.62 | 17.76 | 1,476,900 | +0.00(+0.00%) |
Sep 27, 2018 | 17.72 | 18.33 | 17.36 | 17.76 | 1,011,804 | +0.06(+0.34%) |
Sep 26, 2018 | 18.37 | 18.41 | 17.53 | 17.70 | 1,103,944 | -0.68(-3.70%) |
Sep 25, 2018 | 18.30 | 18.72 | 18.30 | 18.38 | 803,530 | +0.14(+0.77%) |
Sep 24, 2018 | 17.46 | 18.32 | 17.38 | 18.24 | 1,049,862 | +0.71(+4.05%) |
Sep 21, 2018 | 17.62 | 17.98 | 17.35 | 17.53 | 1,656,800 | -0.10(-0.57%) |
Sep 20, 2018 | 17.53 | 18.05 | 17.29 | 17.63 | 722,774 | +0.09(+0.51%) |
Sep 19, 2018 | 17.84 | 18.47 | 17.45 | 17.54 | 881,875 | -0.43(-2.39%) |
Sep 18, 2018 | 17.52 | 18.11 | 17.28 | 17.97 | 1,307,166 | +0.51(+2.92%) |
Sep 17, 2018 | 18.36 | 18.42 | 17.30 | 17.46 | 2,084,046 | -0.91(-4.95%) |
Sep 14, 2018 | 18.86 | 19.16 | 18.29 | 18.37 | 1,515,900 | -0.66(-3.47%) |
Sep 13, 2018 | 18.82 | 19.05 | 18.20 | 19.03 | 1,848,270 | +0.12(+0.63%) |
Sep 12, 2018 | 20.00 | 20.18 | 18.55 | 18.91 | 5,701,177 | -0.64(-3.27%) |
Sep 11, 2018 | 18.14 | 19.73 | 17.90 | 19.55 | 2,931,431 | +0.66(+3.49%) |
Sep 10, 2018 | 19.30 | 19.60 | 17.20 | 18.89 | 6,736,943 | +1.93(+11.38%) |
Sep 07, 2018 | 17.74 | 18.78 | 16.86 | 16.96 | 2,226,900 | -0.63(-3.58%) |
Sep 06, 2018 | 18.60 | 18.91 | 17.53 | 17.59 | 2,943,154 | -1.42(-7.47%) |
Sep 05, 2018 | 19.97 | 20.34 | 18.89 | 19.01 | 1,697,204 | -0.94(-4.71%) |
Sep 04, 2018 | 19.80 | 20.85 | 19.64 | 19.95 | 1,915,088 | +0.23(+1.17%) |
Aug 31, 2018 | 19.72 | 19.72 | 19.72 | 0 | +0.46(+2.39%) | |
Aug 30, 2018 | 18.59 | 19.31 | 18.08 | 19.26 | 1,534,412 | +0.61(+3.27%) |
Aug 29, 2018 | 19.94 | 20.60 | 18.29 | 18.65 | 2,240,988 | -1.18(-5.95%) |
Aug 28, 2018 | 19.32 | 20.01 | 19.18 | 19.83 | 2,322,617 | +0.58(+3.01%) |
Aug 27, 2018 | 18.45 | 19.78 | 18.45 | 19.25 | 1,677,505 | +0.88(+4.79%) |
Aug 24, 2018 | 18.05 | 18.46 | 17.53 | 18.37 | 1,616,700 | +0.37(+2.06%) |
Aug 23, 2018 | 17.67 | 18.25 | 17.45 | 18.00 | 1,100,098 | +0.30(+1.69%) |
Aug 22, 2018 | 17.59 | 18.05 | 17.25 | 17.70 | 624,399 | +0.07(+0.40%) |
Aug 21, 2018 | 17.95 | 18.09 | 17.59 | 17.63 | 623,475 | -0.32(-1.78%) |
Aug 20, 2018 | 18.09 | 18.40 | 17.52 | 17.95 | 746,066 | +0.01(+0.06%) |
Aug 17, 2018 | 17.10 | 18.10 | 17.10 | 17.94 | 969,400 | +0.88(+5.16%) |
Aug 16, 2018 | 16.50 | 17.38 | 16.25 | 17.06 | 777,664 | +0.57(+3.49%) |
Aug 15, 2018 | 16.29 | 16.54 | 16.00 | 16.48 | 458,078 | +0.13(+0.83%) |
Aug 14, 2018 | 15.94 | 16.57 | 15.68 | 16.35 | 746,354 | +0.55(+3.48%) |
Aug 13, 2018 | 15.93 | 16.25 | 15.63 | 15.80 | 510,188 | -0.13(-0.82%) |
Aug 10, 2018 | 16.10 | 16.60 | 15.80 | 15.93 | 756,500 | -0.36(-2.21%) |
Aug 09, 2018 | 16.02 | 16.48 | 16.00 | 16.29 | 385,204 | +0.27(+1.69%) |
Aug 08, 2018 | 16.09 | 16.22 | 15.83 | 16.02 | 382,126 | -0.03(-0.19%) |
Aug 07, 2018 | 16.06 | 16.29 | 15.96 | 16.05 | 406,441 | +0.17(+1.07%) |
Aug 06, 2018 | 15.38 | 16.56 | 15.30 | 15.88 | 664,121 | +0.46(+2.98%) |
Aug 03, 2018 | 16.24 | 16.36 | 15.26 | 15.42 | 619,100 | -0.88(-5.40%) |
Aug 02, 2018 | 16.23 | 16.72 | 16.02 | 16.30 | 710,070 | +0.02(+0.12%) |
Aug 01, 2018 | 15.25 | 16.49 | 15.22 | 16.28 | 1,065,910 | +0.96(+6.27%) |
Jul 31, 2018 | 15.35 | 15.40 | 13.75 | 15.32 | 1,393,964 | +0.01(+0.07%) |
Jul 30, 2018 | 15.16 | 15.51 | 14.78 | 15.31 | 790,939 | +0.11(+0.72%) |
Jul 27, 2018 | 15.38 | 15.51 | 14.65 | 15.20 | 704,700 | -0.34(-2.19%) |
Jul 26, 2018 | 15.32 | 15.68 | 15.01 | 15.54 | 598,479 | +0.27(+1.77%) |
Jul 25, 2018 | 15.65 | 16.11 | 15.14 | 15.27 | 783,453 | -0.24(-1.55%) |
Jul 24, 2018 | 16.75 | 16.91 | 15.41 | 15.51 | 1,344,301 | -1.21(-7.24%) |
Jul 23, 2018 | 17.26 | 17.47 | 16.57 | 16.72 | 1,048,850 | -0.61(-3.52%) |
Jul 20, 2018 | 17.16 | 17.69 | 17.10 | 17.33 | 808,608 | +0.23(+1.35%) |
Jul 19, 2018 | 16.63 | 17.26 | 16.63 | 17.10 | 684,516 | +0.30(+1.79%) |
Jul 18, 2018 | 16.75 | 17.01 | 16.32 | 16.80 | 677,238 | -0.13(-0.77%) |
Jul 17, 2018 | 16.50 | 17.05 | 16.50 | 16.93 | 640,768 | +0.43(+2.61%) |
Jul 16, 2018 | 17.63 | 17.70 | 16.04 | 16.50 | 930,858 | -0.76(-4.40%) |
Jul 13, 2018 | 17.20 | 17.47 | 16.97 | 17.26 | 534,872 | -0.06(-0.35%) |
Jul 12, 2018 | 16.94 | 17.42 | 16.45 | 17.32 | 808,566 | +0.57(+3.40%) |
Jul 11, 2018 | 16.24 | 16.91 | 16.01 | 16.75 | 546,399 | +0.29(+1.76%) |
Jul 10, 2018 | 16.45 | 16.91 | 16.22 | 16.46 | 892,230 | -0.04(-0.24%) |
Jul 09, 2018 | 16.33 | 16.52 | 15.75 | 16.50 | 1,244,154 | +0.49(+3.06%) |
Jul 06, 2018 | 16.04 | 16.71 | 15.20 | 16.01 | 2,393,133 | +0.39(+2.50%) |
Jul 05, 2018 | 13.62 | 15.86 | 13.62 | 15.62 | 2,356,530 | +2.02(+14.85%) |
Jul 03, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.54(-3.82%) | |
Jul 02, 2018 | 13.81 | 14.29 | 13.47 | 14.14 | 910,038 | +0.34(+2.46%) |
Jun 29, 2018 | 14.26 | 13.19 | 13.80 | 1,468,427 | +0.13(+0.95%) | |
Jun 28, 2018 | 14.30 | 14.43 | 13.64 | 13.67 | 1,054,854 | -0.59(-4.14%) |
Jun 27, 2018 | 14.30 | 15.08 | 14.25 | 14.26 | 1,413,080 | -0.19(-1.31%) |
Jun 26, 2018 | 13.71 | 14.74 | 13.44 | 14.45 | 1,416,568 | +0.81(+5.94%) |
Jun 25, 2018 | 13.99 | 14.01 | 13.07 | 13.64 | 1,072,790 | -0.15(-1.09%) |
Jun 22, 2018 | 14.20 | 14.25 | 12.76 | 13.79 | 9,395,190 | -0.33(-2.34%) |
Jun 21, 2018 | 14.68 | 15.00 | 14.04 | 14.12 | 1,363,706 | -0.52(-3.55%) |
Jun 20, 2018 | 14.19 | 14.80 | 14.10 | 14.64 | 1,128,684 | +0.49(+3.46%) |
Jun 19, 2018 | 14.44 | 14.48 | 13.63 | 14.15 | 1,284,900 | -0.37(-2.55%) |
Jun 18, 2018 | 14.35 | 14.66 | 14.01 | 14.52 | 1,043,846 | +0.16(+1.11%) |
Jun 15, 2018 | 14.62 | 14.03 | 14.36 | 1,653,026 | -0.08(-0.55%) | |
Jun 14, 2018 | 14.47 | 14.88 | 14.14 | 14.44 | 875,328 | +0.04(+0.28%) |
Jun 13, 2018 | 14.69 | 14.84 | 13.75 | 14.40 | 1,219,133 | -0.29(-1.97%) |
Jun 12, 2018 | 14.24 | 15.45 | 14.17 | 14.69 | 1,835,629 | +0.47(+3.31%) |
Jun 11, 2018 | 13.75 | 14.99 | 13.75 | 14.22 | 2,192,472 | +0.57(+4.18%) |
Jun 08, 2018 | 12.81 | 13.70 | 12.67 | 13.65 | 928,372 | +0.73(+5.65%) |
Jun 07, 2018 | 12.67 | 12.95 | 12.38 | 12.92 | 762,412 | +0.31(+2.46%) |
Jun 06, 2018 | 12.72 | 13.04 | 12.46 | 12.61 | 1,079,529 | -0.21(-1.64%) |
Jun 05, 2018 | 13.32 | 13.68 | 12.55 | 12.82 | 1,219,400 | -0.48(-3.61%) |
Jun 04, 2018 | 13.61 | 13.99 | 12.53 | 13.30 | 1,645,127 | -0.20(-1.48%) |