Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.69 | 20.95 | 20.48 | 20.50 | 763,023 | -0.17(-0.82%) |
Jun 28, 2018 | 20.62 | 20.73 | 20.47 | 20.67 | 1,127,534 | +0.07(+0.34%) |
Jun 27, 2018 | 20.55 | 21.16 | 20.49 | 20.60 | 798,266 | +0.08(+0.39%) |
Jun 26, 2018 | 20.58 | 20.69 | 20.48 | 20.52 | 708,246 | -0.06(-0.29%) |
Jun 25, 2018 | 20.39 | 20.62 | 20.28 | 20.58 | 1,039,509 | +0.08(+0.39%) |
Jun 22, 2018 | 20.64 | 20.71 | 20.40 | 20.50 | 4,516,037 | -0.04(-0.19%) |
Jun 21, 2018 | 20.38 | 20.70 | 20.35 | 20.54 | 933,322 | +0.02(+0.10%) |
Jun 20, 2018 | 20.57 | 20.74 | 20.30 | 20.52 | 897,124 | +0.00(+0.00%) |
Jun 19, 2018 | 20.48 | 20.55 | 20.17 | 20.52 | 1,564,210 | -0.05(-0.24%) |
Jun 18, 2018 | 20.39 | 20.73 | 20.39 | 20.57 | 809,860 | -0.06(-0.29%) |
Jun 15, 2018 | 20.72 | 20.18 | 20.63 | 3,329,867 | +0.45(+2.23%) | |
Jun 14, 2018 | 20.52 | 20.54 | 19.94 | 20.18 | 1,153,869 | -0.32(-1.56%) |
Jun 13, 2018 | 20.77 | 21.19 | 20.37 | 20.50 | 1,196,376 | -0.13(-0.63%) |
Jun 12, 2018 | 20.63 | 20.86 | 20.48 | 20.63 | 1,006,456 | -0.01(-0.05%) |
Jun 11, 2018 | 20.14 | 21.50 | 20.11 | 20.64 | 1,343,313 | +0.69(+3.46%) |
Jun 08, 2018 | 19.73 | 20.09 | 19.70 | 19.95 | 460,243 | +0.24(+1.22%) |
Jun 07, 2018 | 19.53 | 19.95 | 19.51 | 19.71 | 483,884 | +0.24(+1.23%) |
Jun 06, 2018 | 19.13 | 19.47 | 726,226 | +0.03(+0.15%) | ||
Jun 05, 2018 | 18.76 | 19.44 | 18.73 | 19.44 | 846,606 | +0.82(+4.40%) |
Jun 04, 2018 | 19.10 | 19.25 | 18.55 | 18.62 | 681,678 | -0.33(-1.74%) |
Jun 01, 2018 | 19.48 | 19.48 | 18.95 | 18.95 | 619,096 | -0.34(-1.76%) |
May 31, 2018 | 19.27 | 19.45 | 19.05 | 19.29 | 1,177,462 | -0.35(-1.78%) |
May 30, 2018 | 19.50 | 19.74 | 19.38 | 19.64 | 952,666 | +0.31(+1.60%) |
May 29, 2018 | 19.25 | 19.56 | 19.25 | 19.33 | 495,079 | -0.03(-0.15%) |
May 25, 2018 | 19.36 | 19.36 | 19.36 | 0 | -0.04(-0.21%) | |
May 24, 2018 | 19.21 | 19.47 | 19.12 | 19.40 | 494,758 | +0.16(+0.83%) |
May 23, 2018 | 19.33 | 19.48 | 18.98 | 19.24 | 480,687 | -0.14(-0.72%) |
May 22, 2018 | 19.01 | 19.56 | 18.85 | 19.38 | 665,478 | +0.48(+2.54%) |
May 21, 2018 | 18.81 | 19.19 | 18.77 | 18.90 | 466,194 | +0.21(+1.12%) |
May 18, 2018 | 18.97 | 19.00 | 18.64 | 18.69 | 510,402 | -0.27(-1.42%) |
May 17, 2018 | 19.22 | 19.32 | 18.89 | 18.96 | 610,077 | -0.32(-1.66%) |
May 16, 2018 | 19.34 | 19.42 | 19.20 | 19.28 | 661,008 | +0.00(+0.00%) |
May 15, 2018 | 19.52 | 19.67 | 19.16 | 19.28 | 662,693 | -0.29(-1.48%) |
May 14, 2018 | 19.46 | 19.63 | 19.31 | 19.57 | 583,131 | +0.20(+1.03%) |
May 11, 2018 | 19.51 | 19.73 | 19.13 | 19.37 | 679,122 | -0.14(-0.72%) |
May 10, 2018 | 19.54 | 20.03 | 19.23 | 19.51 | 439,310 | +0.01(+0.05%) |
May 09, 2018 | 18.94 | 19.93 | 18.90 | 19.50 | 1,198,851 | +0.99(+5.35%) |
May 08, 2018 | 20.14 | 20.14 | 18.05 | 18.51 | 2,375,657 | -1.70(-8.41%) |
May 07, 2018 | 20.10 | 20.44 | 19.88 | 20.21 | 443,773 | +0.06(+0.30%) |
May 04, 2018 | 19.73 | 20.36 | 19.68 | 20.15 | 608,942 | +0.34(+1.72%) |
May 03, 2018 | 19.74 | 19.93 | 19.25 | 19.81 | 694,889 | +0.03(+0.15%) |
May 02, 2018 | 20.00 | 20.18 | 19.67 | 19.78 | 825,992 | -0.37(-1.84%) |
May 01, 2018 | 20.40 | 20.40 | 19.94 | 20.15 | 489,739 | -0.28(-1.37%) |
Apr 30, 2018 | 20.54 | 21.02 | 20.28 | 20.43 | 419,306 | -0.01(-0.05%) |
Apr 27, 2018 | 20.86 | 20.86 | 20.24 | 20.44 | 540,136 | -0.35(-1.68%) |
Apr 26, 2018 | 21.37 | 21.38 | 20.57 | 20.79 | 489,978 | -0.44(-2.07%) |
Apr 25, 2018 | 21.54 | 21.70 | 21.14 | 21.23 | 362,238 | -0.33(-1.53%) |
Apr 24, 2018 | 22.43 | 22.43 | 21.37 | 21.56 | 390,352 | -0.68(-3.06%) |
Apr 23, 2018 | 22.53 | 22.53 | 22.00 | 22.24 | 200,203 | -0.24(-1.07%) |
Apr 20, 2018 | 22.45 | 22.89 | 22.26 | 22.48 | 1,092,863 | +0.07(+0.31%) |
Apr 19, 2018 | 22.59 | 22.91 | 22.37 | 22.41 | 472,486 | -0.34(-1.49%) |
Apr 18, 2018 | 22.61 | 22.84 | 22.39 | 22.75 | 323,975 | +0.39(+1.74%) |
Apr 17, 2018 | 22.46 | 22.57 | 22.22 | 22.36 | 286,588 | +0.12(+0.54%) |
Apr 16, 2018 | 22.03 | 22.27 | 21.79 | 22.24 | 279,253 | +0.46(+2.11%) |
Apr 13, 2018 | 22.15 | 22.26 | 21.73 | 21.78 | 120,413 | -0.19(-0.86%) |
Apr 12, 2018 | 21.86 | 22.21 | 21.64 | 21.97 | 338,862 | +0.29(+1.34%) |
Apr 11, 2018 | 21.05 | 21.79 | 21.05 | 21.68 | 337,012 | +0.57(+2.70%) |
Apr 10, 2018 | 21.59 | 21.61 | 21.11 | 21.11 | 342,265 | -0.16(-0.75%) |
Apr 09, 2018 | 21.68 | 21.68 | 21.04 | 21.27 | 257,599 | -0.32(-1.48%) |
Apr 06, 2018 | 22.15 | 22.21 | 21.44 | 21.59 | 250,424 | -0.64(-2.88%) |
Apr 05, 2018 | 21.87 | 22.50 | 21.71 | 22.23 | 418,358 | +0.43(+1.97%) |
Apr 04, 2018 | 20.92 | 21.93 | 20.90 | 21.80 | 594,647 | +0.68(+3.22%) |
Apr 03, 2018 | 21.05 | 21.29 | 20.73 | 21.12 | 631,939 | +0.24(+1.15%) |
Apr 02, 2018 | 21.21 | 21.55 | 20.64 | 20.88 | 489,086 | -0.41(-1.93%) |
Mar 29, 2018 | 21.29 | 21.29 | 21.29 | 0 | +0.24(+1.14%) | |
Mar 28, 2018 | 21.37 | 21.56 | 20.93 | 21.05 | 561,251 | -0.28(-1.31%) |
Mar 27, 2018 | 21.50 | 21.73 | 21.23 | 21.33 | 606,659 | -0.05(-0.23%) |
Mar 26, 2018 | 21.56 | 21.69 | 21.06 | 21.38 | 785,397 | +0.08(+0.38%) |
Mar 23, 2018 | 22.00 | 22.07 | 21.27 | 21.30 | 1,894,181 | -0.69(-3.14%) |
Mar 22, 2018 | 22.66 | 22.70 | 21.95 | 21.99 | 826,843 | -0.82(-3.59%) |
Mar 21, 2018 | 22.79 | 23.18 | 22.73 | 22.81 | 793,644 | -0.05(-0.22%) |
Mar 20, 2018 | 22.75 | 23.16 | 22.69 | 22.86 | 1,192,188 | +0.10(+0.44%) |
Mar 19, 2018 | 21.88 | 23.13 | 21.85 | 22.76 | 4,257,208 | +0.76(+3.45%) |
Mar 16, 2018 | 21.90 | 22.12 | 21.71 | 22.00 | 2,027,563 | +0.21(+0.96%) |
Mar 15, 2018 | 22.12 | 22.43 | 21.50 | 21.79 | 11,287,035 | -1.02(-4.47%) |
Mar 14, 2018 | 23.24 | 23.58 | 22.48 | 22.81 | 1,449,246 | -0.59(-2.52%) |
Mar 13, 2018 | 24.01 | 24.39 | 22.90 | 23.40 | 1,143,599 | -1.79(-7.11%) |
Mar 12, 2018 | 24.60 | 25.36 | 24.59 | 25.19 | 439,109 | +0.74(+3.03%) |
Mar 09, 2018 | 23.98 | 24.53 | 23.86 | 24.45 | 185,156 | +0.65(+2.73%) |
Mar 08, 2018 | 23.92 | 24.29 | 23.57 | 23.80 | 246,969 | -0.02(-0.08%) |
Mar 07, 2018 | 23.92 | 23.65 | 23.82 | 243,876 | -0.08(-0.33%) | |
Mar 06, 2018 | 23.59 | 24.01 | 23.44 | 23.90 | 237,456 | +0.38(+1.62%) |
Mar 05, 2018 | 23.12 | 23.62 | 23.07 | 23.52 | 276,632 | +0.29(+1.25%) |
Mar 02, 2018 | 22.81 | 23.36 | 22.65 | 23.23 | 278,752 | +0.19(+0.82%) |
Mar 01, 2018 | 22.83 | 23.35 | 22.80 | 23.04 | 326,900 | +0.14(+0.61%) |
Feb 28, 2018 | 23.03 | 23.15 | 22.55 | 22.90 | 181,607 | -0.06(-0.26%) |
Feb 27, 2018 | 22.66 | 23.01 | 22.53 | 22.96 | 204,106 | +0.22(+0.97%) |
Feb 26, 2018 | 22.65 | 23.13 | 22.29 | 22.74 | 252,434 | +0.11(+0.49%) |
Feb 23, 2018 | 22.28 | 22.73 | 22.19 | 22.63 | 194,913 | +0.50(+2.26%) |
Feb 22, 2018 | 22.06 | 22.37 | 21.93 | 22.13 | 191,322 | +0.05(+0.23%) |
Feb 21, 2018 | 22.22 | 22.85 | 22.06 | 22.08 | 169,510 | -0.12(-0.54%) |
Feb 20, 2018 | 22.84 | 22.00 | 22.20 | 229,635 | -0.54(-2.37%) | |
Feb 16, 2018 | 22.74 | 22.74 | 22.74 | 0 | +0.37(+1.65%) | |
Feb 15, 2018 | 21.58 | 22.73 | 21.48 | 22.37 | 396,933 | +0.93(+4.34%) |
Feb 14, 2018 | 20.85 | 21.60 | 20.71 | 21.44 | 331,926 | +0.47(+2.24%) |
Feb 13, 2018 | 20.94 | 21.18 | 20.61 | 20.97 | 281,875 | -0.01(-0.05%) |
Feb 12, 2018 | 20.84 | 21.12 | 20.55 | 20.98 | 249,958 | +0.16(+0.77%) |
Feb 09, 2018 | 20.81 | 21.00 | 20.40 | 20.82 | 178,362 | +0.08(+0.39%) |
Feb 08, 2018 | 21.42 | 21.56 | 20.73 | 20.74 | 238,238 | -0.62(-2.90%) |
Feb 07, 2018 | 21.45 | 21.45 | 21.16 | 21.36 | 481,085 | -0.07(-0.33%) |
Feb 06, 2018 | 21.57 | 21.73 | 21.00 | 21.43 | 765,348 | -0.58(-2.64%) |
Feb 05, 2018 | 22.12 | 22.69 | 22.01 | 22.01 | 304,610 | -0.20(-0.90%) |
Feb 02, 2018 | 22.40 | 22.58 | 22.14 | 22.21 | 293,783 | -0.35(-1.55%) |
Feb 01, 2018 | 22.78 | 23.00 | 22.47 | 22.56 | 456,976 | -0.30(-1.31%) |
Jan 31, 2018 | 23.00 | 23.22 | 22.74 | 22.86 | 384,832 | -0.07(-0.31%) |
Jan 30, 2018 | 23.88 | 23.88 | 22.91 | 22.93 | 437,623 | -1.10(-4.58%) |
Jan 29, 2018 | 24.32 | 24.32 | 23.92 | 24.03 | 337,775 | -0.22(-0.91%) |
Jan 26, 2018 | 24.72 | 24.72 | 24.15 | 24.25 | 368,642 | -0.40(-1.62%) |
Jan 25, 2018 | 24.53 | 24.84 | 24.29 | 24.65 | 247,452 | +0.15(+0.61%) |
Jan 24, 2018 | 24.62 | 25.04 | 24.47 | 24.50 | 204,083 | -0.07(-0.28%) |
Jan 23, 2018 | 24.69 | 24.78 | 24.30 | 24.57 | 428,514 | -0.21(-0.85%) |
Jan 22, 2018 | 24.81 | 24.86 | 24.45 | 24.78 | 148,921 | -0.04(-0.16%) |
Jan 19, 2018 | 24.28 | 24.85 | 24.28 | 24.82 | 171,856 | +0.48(+1.97%) |
Jan 18, 2018 | 24.26 | 24.62 | 24.12 | 24.34 | 546,152 | +0.12(+0.50%) |
Jan 17, 2018 | 24.36 | 24.62 | 23.93 | 24.22 | 357,867 | -0.01(-0.04%) |
Jan 16, 2018 | 24.62 | 24.74 | 24.21 | 24.23 | 429,242 | -0.37(-1.50%) |
Jan 12, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.09(+0.37%) | |
Jan 11, 2018 | 24.61 | 24.63 | 24.30 | 24.51 | 198,358 | -0.16(-0.65%) |
Jan 10, 2018 | 24.55 | 24.80 | 24.43 | 24.67 | 274,380 | +0.17(+0.69%) |
Jan 09, 2018 | 24.75 | 24.79 | 24.21 | 24.50 | 318,324 | -0.28(-1.13%) |
Jan 08, 2018 | 24.00 | 24.85 | 23.80 | 24.78 | 319,448 | +0.73(+3.04%) |
Jan 05, 2018 | 23.86 | 24.29 | 23.44 | 24.05 | 230,025 | +0.32(+1.35%) |
Jan 04, 2018 | 23.91 | 24.12 | 23.66 | 23.73 | 233,350 | -0.04(-0.17%) |
Jan 03, 2018 | 23.77 | 24.05 | 23.44 | 23.77 | 426,421 | -0.05(-0.21%) |
Jan 02, 2018 | 23.86 | 24.37 | 23.57 | 23.82 | 350,625 | +0.11(+0.46%) |
Dec 29, 2017 | 23.71 | 23.71 | 23.71 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 23.23 | 23.81 | 23.13 | 23.71 | 133,773 | +0.50(+2.15%) |
Dec 27, 2017 | 23.14 | 23.25 | 23.09 | 23.21 | 84,433 | +0.06(+0.26%) |
Dec 26, 2017 | 23.15 | 23.45 | 23.13 | 23.15 | 68,394 | +0.00(+0.00%) |
Dec 22, 2017 | 23.26 | 23.54 | 23.02 | 23.15 | 233,708 | -0.13(-0.56%) |
Dec 21, 2017 | 23.09 | 23.53 | 22.97 | 23.28 | 325,206 | +0.16(+0.69%) |
Dec 20, 2017 | 23.02 | 23.61 | 22.99 | 23.12 | 479,964 | +0.13(+0.57%) |
Dec 19, 2017 | 23.79 | 23.79 | 22.78 | 22.99 | 453,873 | -0.87(-3.65%) |
Dec 18, 2017 | 23.42 | 24.52 | 23.40 | 23.86 | 605,287 | +0.44(+1.88%) |
Dec 15, 2017 | 23.36 | 23.58 | 23.05 | 23.42 | 4,606,970 | +0.10(+0.43%) |
Dec 14, 2017 | 23.29 | 23.53 | 23.22 | 23.32 | 526,631 | +0.04(+0.17%) |
Dec 13, 2017 | 23.56 | 23.90 | 23.02 | 23.28 | 452,819 | -0.33(-1.40%) |
Dec 12, 2017 | 23.50 | 23.67 | 23.04 | 23.61 | 272,916 | +0.11(+0.47%) |
Dec 11, 2017 | 23.02 | 23.60 | 23.00 | 23.50 | 494,159 | +0.31(+1.34%) |
Dec 08, 2017 | 22.75 | 23.84 | 22.74 | 23.19 | 583,957 | +0.44(+1.93%) |
Dec 07, 2017 | 23.10 | 23.10 | 22.55 | 22.75 | 529,534 | -0.28(-1.22%) |
Dec 06, 2017 | 22.67 | 23.17 | 22.67 | 23.03 | 433,053 | +0.50(+2.22%) |
Dec 05, 2017 | 22.42 | 22.88 | 22.33 | 22.53 | 482,432 | +0.03(+0.13%) |
Dec 04, 2017 | 23.22 | 23.22 | 22.23 | 22.50 | 1,012,923 | +0.47(+2.13%) |
Dec 01, 2017 | 21.61 | 22.41 | 21.40 | 22.03 | 1,379,538 | +0.39(+1.80%) |
Nov 30, 2017 | 21.54 | 21.85 | 21.31 | 21.64 | 488,683 | +0.20(+0.93%) |
Nov 29, 2017 | 21.83 | 21.96 | 21.18 | 21.44 | 511,956 | -0.21(-0.97%) |
Nov 28, 2017 | 21.63 | 21.75 | 21.39 | 21.65 | 423,997 | +0.22(+1.03%) |
Nov 27, 2017 | 22.12 | 22.45 | 21.02 | 21.43 | 741,026 | -0.58(-2.64%) |
Nov 24, 2017 | 21.80 | 22.08 | 21.70 | 22.01 | 106,983 | +0.23(+1.06%) |
Nov 22, 2017 | 21.51 | 21.95 | 21.33 | 21.78 | 540,546 | +0.28(+1.30%) |
Nov 21, 2017 | 21.14 | 21.99 | 21.05 | 21.50 | 778,633 | +0.53(+2.53%) |
Nov 20, 2017 | 20.80 | 21.10 | 20.76 | 20.97 | 594,694 | +0.17(+0.82%) |
Nov 17, 2017 | 20.70 | 20.82 | 20.47 | 20.80 | 439,702 | +0.06(+0.29%) |
Nov 16, 2017 | 20.56 | 21.00 | 20.56 | 20.74 | 421,529 | +0.24(+1.17%) |
Nov 15, 2017 | 20.32 | 20.73 | 20.15 | 20.50 | 293,748 | +0.17(+0.84%) |
Nov 14, 2017 | 20.31 | 20.50 | 20.18 | 20.33 | 493,116 | -0.08(-0.39%) |
Nov 13, 2017 | 20.71 | 20.77 | 20.28 | 20.41 | 377,093 | -0.27(-1.31%) |
Nov 10, 2017 | 20.46 | 20.80 | 19.98 | 20.68 | 390,995 | +0.29(+1.42%) |
Nov 09, 2017 | 20.48 | 20.97 | 20.30 | 20.39 | 344,149 | +0.09(+0.44%) |
Nov 08, 2017 | 20.35 | 20.69 | 20.12 | 20.30 | 2,711,329 | +0.04(+0.20%) |
Nov 07, 2017 | 20.45 | 20.51 | 20.26 | 20.26 | 332,375 | -0.14(-0.69%) |
Nov 06, 2017 | 20.34 | 20.68 | 20.06 | 20.40 | 1,081,822 | +0.08(+0.39%) |
Nov 03, 2017 | 21.14 | 21.20 | 20.00 | 20.32 | 1,077,599 | -0.56(-2.68%) |