Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.00 | 17.15 | 16.75 | 17.01 | 296,271 | +0.00(+0.00%) |
Jul 30, 2018 | 17.34 | 17.34 | 17.01 | 17.01 | 2,394 | -0.36(-2.07%) |
Jul 27, 2018 | 17.05 | 17.37 | 16.76 | 17.37 | 26,623 | +0.54(+3.21%) |
Jul 26, 2018 | 17.02 | 17.02 | 16.63 | 16.83 | 13,445 | -0.23(-1.35%) |
Jul 25, 2018 | 17.05 | 17.06 | 16.90 | 17.06 | 7,934 | +0.15(+0.89%) |
Jul 24, 2018 | 16.71 | 16.91 | 16.61 | 16.91 | 19,840 | +0.25(+1.50%) |
Jul 23, 2018 | 16.98 | 16.98 | 16.66 | 16.66 | 15,609 | -0.32(-1.88%) |
Jul 20, 2018 | 17.03 | 17.05 | 16.70 | 16.98 | 14,943 | -0.05(-0.29%) |
Jul 19, 2018 | 16.96 | 17.03 | 16.80 | 17.03 | 6,391 | +0.07(+0.41%) |
Jul 18, 2018 | 17.06 | 17.06 | 16.88 | 16.96 | 2,976 | -0.04(-0.24%) |
Jul 17, 2018 | 16.99 | 17.05 | 16.92 | 17.00 | 12,131 | +0.01(+0.06%) |
Jul 16, 2018 | 17.01 | 17.03 | 16.91 | 16.99 | 8,320 | -0.02(-0.12%) |
Jul 13, 2018 | 17.10 | 17.14 | 16.92 | 17.01 | 15,741 | -0.08(-0.47%) |
Jul 12, 2018 | 17.20 | 17.40 | 17.01 | 17.09 | 14,159 | +0.18(+1.06%) |
Jul 11, 2018 | 17.55 | 17.55 | 16.60 | 16.91 | 26,716 | -0.39(-2.25%) |
Jul 10, 2018 | 17.44 | 17.45 | 17.11 | 17.30 | 16,663 | -0.13(-0.75%) |
Jul 09, 2018 | 17.48 | 17.57 | 16.80 | 17.43 | 20,809 | +0.82(+4.94%) |
Jul 06, 2018 | 16.49 | 16.72 | 16.25 | 16.61 | 14,710 | +0.07(+0.42%) |
Jul 05, 2018 | 16.51 | 16.74 | 16.51 | 16.54 | 9,221 | +0.11(+0.67%) |
Jul 04, 2018 | 16.57 | 16.72 | 16.31 | 16.43 | 6,345 | -0.24(-1.44%) |
Jul 03, 2018 | 16.29 | 17.19 | 16.26 | 16.67 | 20,019 | +0.39(+2.40%) |
Jun 29, 2018 | 16.28 | 16.28 | 16.28 | 0 | +0.45(+2.84%) | |
Jun 28, 2018 | 15.90 | 16.00 | 15.65 | 15.83 | 26,140 | -0.15(-0.94%) |
Jun 27, 2018 | 16.20 | 16.34 | 15.77 | 15.98 | 40,425 | -0.33(-2.02%) |
Jun 26, 2018 | 16.13 | 16.44 | 16.08 | 16.31 | 26,346 | +0.03(+0.18%) |
Jun 25, 2018 | 16.32 | 16.35 | 15.86 | 16.28 | 24,863 | -0.19(-1.15%) |
Jun 22, 2018 | 16.62 | 16.35 | 16.47 | 24,173 | -0.03(-0.18%) | |
Jun 21, 2018 | 17.11 | 17.13 | 16.47 | 16.50 | 30,297 | -0.67(-3.90%) |
Jun 20, 2018 | 17.10 | 17.17 | 17.03 | 17.17 | 6,242 | +0.03(+0.18%) |
Jun 19, 2018 | 17.15 | 17.20 | 17.12 | 17.14 | 17,242 | -0.07(-0.41%) |
Jun 18, 2018 | 17.35 | 17.45 | 17.13 | 17.21 | 31,759 | -0.29(-1.66%) |
Jun 15, 2018 | 17.87 | 17.20 | 17.50 | 26,793 | -0.33(-1.85%) | |
Jun 14, 2018 | 18.00 | 18.00 | 17.73 | 17.83 | 12,701 | -0.22(-1.22%) |
Jun 13, 2018 | 18.28 | 18.28 | 17.90 | 18.05 | 35,509 | -0.25(-1.37%) |
Jun 12, 2018 | 18.47 | 18.47 | 18.27 | 18.30 | 39,052 | -0.10(-0.54%) |
Jun 11, 2018 | 18.35 | 18.40 | 18.28 | 18.40 | 22,479 | +0.08(+0.44%) |
Jun 08, 2018 | 18.42 | 18.42 | 18.21 | 18.32 | 18,937 | -0.01(-0.05%) |
Jun 07, 2018 | 18.60 | 18.60 | 18.33 | 18.33 | 318,001 | -0.32(-1.72%) |
Jun 06, 2018 | 18.34 | 18.65 | 18.33 | 18.65 | 62,539 | +0.34(+1.86%) |
Jun 05, 2018 | 18.16 | 18.40 | 18.15 | 18.31 | 53,698 | +0.13(+0.72%) |
Jun 04, 2018 | 18.19 | 18.19 | 18.11 | 18.18 | 41,011 | +0.08(+0.44%) |
Jun 01, 2018 | 18.12 | 18.20 | 17.98 | 18.10 | 24,959 | +0.01(+0.06%) |
May 31, 2018 | 18.10 | 18.12 | 18.00 | 18.09 | 219,614 | -0.01(-0.06%) |
May 30, 2018 | 17.88 | 18.12 | 17.85 | 18.10 | 24,508 | +0.22(+1.23%) |
May 29, 2018 | 18.18 | 18.18 | 17.70 | 17.88 | 12,019 | -0.33(-1.81%) |
May 28, 2018 | 18.24 | 18.24 | 18.08 | 18.21 | 10,237 | +0.03(+0.17%) |
May 25, 2018 | 18.27 | 18.30 | 17.76 | 18.18 | 8,946 | -0.12(-0.66%) |
May 24, 2018 | 18.35 | 18.39 | 18.12 | 18.30 | 13,402 | -0.10(-0.54%) |
May 23, 2018 | 18.48 | 18.48 | 17.75 | 18.40 | 65,835 | -0.10(-0.54%) |
May 22, 2018 | 18.50 | 18.50 | 18.25 | 18.50 | 59,974 | +0.00(+0.00%) |
May 18, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.39(+2.15%) | |
May 17, 2018 | 18.00 | 18.11 | 17.99 | 18.11 | 37,519 | +0.11(+0.61%) |
May 16, 2018 | 18.09 | 18.09 | 17.95 | 18.00 | 96,357 | -0.05(-0.28%) |
May 15, 2018 | 17.99 | 18.09 | 17.82 | 18.05 | 51,278 | +0.05(+0.28%) |
May 14, 2018 | 17.71 | 18.00 | 17.67 | 18.00 | 58,797 | +0.30(+1.69%) |
May 11, 2018 | 17.55 | 17.71 | 17.55 | 17.70 | 40,729 | +0.15(+0.85%) |
May 10, 2018 | 17.53 | 17.55 | 17.50 | 17.55 | 2,240 | +0.01(+0.06%) |
May 09, 2018 | 17.24 | 17.54 | 17.24 | 17.54 | 8,966 | +0.30(+1.74%) |
May 08, 2018 | 17.13 | 17.24 | 17.13 | 17.24 | 4,421 | +0.12(+0.70%) |
May 07, 2018 | 17.10 | 17.12 | 17.08 | 17.12 | 5,622 | +0.01(+0.06%) |
May 04, 2018 | 17.11 | 17.11 | 17.05 | 17.11 | 7,652 | -0.01(-0.06%) |
May 03, 2018 | 17.14 | 17.14 | 17.01 | 17.12 | 6,262 | -0.01(-0.06%) |
May 02, 2018 | 17.12 | 17.24 | 17.12 | 17.13 | 4,419 | -0.05(-0.29%) |
May 01, 2018 | 17.22 | 17.24 | 17.01 | 17.18 | 26,710 | -0.03(-0.17%) |
Apr 30, 2018 | 17.52 | 17.52 | 17.21 | 17.21 | 3,318 | -0.30(-1.71%) |
Apr 27, 2018 | 17.59 | 17.70 | 17.51 | 17.51 | 2,800 | -0.08(-0.45%) |
Apr 26, 2018 | 17.44 | 17.59 | 17.44 | 17.59 | 4,923 | +0.17(+0.98%) |
Apr 25, 2018 | 17.50 | 17.50 | 17.40 | 17.42 | 1,847 | -0.09(-0.51%) |
Apr 24, 2018 | 17.62 | 17.64 | 17.41 | 17.51 | 13,362 | -0.04(-0.23%) |
Apr 23, 2018 | 17.55 | 17.56 | 17.52 | 17.55 | 2,506 | +0.13(+0.75%) |
Apr 20, 2018 | 17.57 | 17.65 | 17.41 | 17.42 | 15,196 | +0.05(+0.29%) |
Apr 19, 2018 | 17.77 | 17.77 | 17.30 | 17.37 | 7,691 | -0.32(-1.81%) |
Apr 18, 2018 | 17.64 | 17.70 | 17.60 | 17.69 | 14,791 | +0.00(+0.00%) |
Apr 17, 2018 | 17.75 | 17.80 | 17.53 | 17.69 | 4,312 | -0.06(-0.34%) |
Apr 16, 2018 | 17.74 | 17.75 | 17.60 | 17.75 | 4,234 | -0.05(-0.28%) |
Apr 13, 2018 | 17.95 | 18.00 | 17.53 | 17.80 | 5,961 | +0.05(+0.28%) |
Apr 12, 2018 | 17.55 | 17.78 | 17.50 | 17.75 | 4,640 | +0.08(+0.45%) |
Apr 11, 2018 | 17.07 | 17.90 | 17.07 | 17.67 | 2,863 | +0.19(+1.09%) |
Apr 10, 2018 | 17.55 | 17.56 | 17.40 | 17.48 | 9,023 | +0.00(+0.00%) |
Apr 09, 2018 | 17.60 | 17.81 | 17.42 | 17.48 | 1,509 | +0.23(+1.33%) |
Apr 06, 2018 | 17.60 | 17.60 | 17.25 | 17.25 | 1,766 | -0.14(-0.81%) |
Apr 05, 2018 | 17.85 | 17.85 | 17.29 | 17.39 | 21,913 | -0.46(-2.58%) |
Apr 04, 2018 | 17.50 | 17.85 | 16.90 | 17.85 | 32,344 | +0.17(+0.96%) |
Apr 03, 2018 | 17.40 | 18.00 | 17.40 | 17.68 | 15,835 | +0.33(+1.90%) |
Apr 02, 2018 | 17.46 | 17.50 | 17.10 | 17.35 | 142,896 | -0.11(-0.63%) |
Mar 29, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.33(+1.93%) | |
Mar 28, 2018 | 17.40 | 17.40 | 17.02 | 17.13 | 32,735 | +0.07(+0.41%) |
Mar 27, 2018 | 17.01 | 17.36 | 17.01 | 17.06 | 38,942 | -0.08(-0.47%) |
Mar 26, 2018 | 17.22 | 17.22 | 17.00 | 17.14 | 7,937 | +0.12(+0.71%) |
Mar 23, 2018 | 17.10 | 17.30 | 17.00 | 17.02 | 6,943 | +0.04(+0.24%) |
Mar 22, 2018 | 17.00 | 17.01 | 16.80 | 16.98 | 10,917 | +0.09(+0.53%) |
Mar 21, 2018 | 16.50 | 16.98 | 16.50 | 16.89 | 6,758 | +0.41(+2.49%) |
Mar 20, 2018 | 16.16 | 16.49 | 16.16 | 16.48 | 24,392 | +0.36(+2.23%) |
Mar 19, 2018 | 16.15 | 16.27 | 16.10 | 16.12 | 11,105 | +0.12(+0.75%) |
Mar 16, 2018 | 16.22 | 16.22 | 15.90 | 16.00 | 90,400 | +0.00(+0.00%) |
Mar 15, 2018 | 16.42 | 16.42 | 15.85 | 16.00 | 16,671 | +0.01(+0.06%) |
Mar 14, 2018 | 16.40 | 16.50 | 15.90 | 15.99 | 8,494 | -0.01(-0.06%) |
Mar 13, 2018 | 15.60 | 16.10 | 15.60 | 16.00 | 47,989 | +0.60(+3.90%) |
Mar 12, 2018 | 14.65 | 15.77 | 14.65 | 15.40 | 39,263 | +0.90(+6.21%) |
Mar 09, 2018 | 14.59 | 14.80 | 14.50 | 14.50 | 16,568 | +0.00(+0.00%) |
Mar 08, 2018 | 14.50 | 14.52 | 14.25 | 14.50 | 7,600 | -0.19(-1.29%) |
Mar 07, 2018 | 14.48 | 14.69 | 14.45 | 14.69 | 3,587 | +0.19(+1.31%) |
Mar 06, 2018 | 14.90 | 14.90 | 13.87 | 14.50 | 9,958 | -0.26(-1.76%) |
Mar 05, 2018 | 14.74 | 14.76 | 14.50 | 14.76 | 9,761 | +0.11(+0.75%) |
Mar 02, 2018 | 15.00 | 15.00 | 14.21 | 14.65 | 13,061 | -0.45(-2.98%) |
Mar 01, 2018 | 15.25 | 15.25 | 15.10 | 15.10 | 24,237 | -0.41(-2.64%) |
Feb 28, 2018 | 15.50 | 15.75 | 15.40 | 15.51 | 6,234 | -0.23(-1.46%) |
Feb 27, 2018 | 15.50 | 15.75 | 15.40 | 15.74 | 1,497 | -0.08(-0.51%) |
Feb 26, 2018 | 15.70 | 15.90 | 15.58 | 15.82 | 1,407 | +0.22(+1.41%) |
Feb 23, 2018 | 15.50 | 15.90 | 15.00 | 15.60 | 8,244 | -0.15(-0.95%) |
Feb 22, 2018 | 15.25 | 15.75 | 15.11 | 15.75 | 11,214 | +0.45(+2.94%) |
Feb 21, 2018 | 15.55 | 15.55 | 15.25 | 15.30 | 14,179 | +0.00(+0.00%) |
Feb 20, 2018 | 15.36 | 16.00 | 15.30 | 15.30 | 4,200 | -0.40(-2.55%) |
Feb 16, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.12(+0.77%) | |
Feb 15, 2018 | 15.50 | 15.90 | 15.00 | 15.58 | 8,413 | -0.42(-2.62%) |
Feb 14, 2018 | 16.24 | 16.24 | 15.50 | 16.00 | 15,030 | -0.24(-1.48%) |
Feb 13, 2018 | 16.01 | 16.20 | 15.50 | 16.24 | 10,910 | +0.24(+1.50%) |
Feb 12, 2018 | 15.80 | 16.25 | 15.79 | 16.00 | 15,019 | +0.26(+1.65%) |
Feb 09, 2018 | 15.75 | 15.75 | 15.50 | 15.74 | 7,030 | +0.16(+1.03%) |
Feb 08, 2018 | 15.75 | 16.45 | 15.35 | 15.58 | 23,799 | -0.02(-0.13%) |
Feb 07, 2018 | 16.50 | 16.50 | 15.36 | 15.60 | 31,967 | -1.00(-6.02%) |
Feb 06, 2018 | 16.51 | 16.95 | 16.00 | 16.60 | 12,487 | -0.30(-1.78%) |
Feb 05, 2018 | 16.97 | 17.00 | 16.80 | 16.90 | 41,701 | -0.15(-0.88%) |
Feb 02, 2018 | 16.90 | 17.05 | 16.90 | 17.05 | 7,166 | -0.10(-0.58%) |
Feb 01, 2018 | 16.80 | 17.15 | 16.74 | 17.15 | 8,500 | +0.15(+0.88%) |
Jan 31, 2018 | 17.50 | 17.50 | 16.60 | 17.00 | 7,900 | +0.25(+1.49%) |
Jan 30, 2018 | 17.10 | 17.10 | 16.50 | 16.75 | 5,600 | -0.35(-2.05%) |
Jan 29, 2018 | 17.69 | 17.70 | 17.00 | 17.10 | 50,228 | -0.35(-2.01%) |
Jan 26, 2018 | 17.50 | 17.74 | 17.45 | 17.45 | 18,699 | -0.29(-1.63%) |
Jan 25, 2018 | 17.76 | 17.76 | 17.51 | 17.74 | 3,800 | -0.01(-0.06%) |
Jan 24, 2018 | 17.63 | 17.91 | 17.63 | 17.75 | 900 | -0.05(-0.28%) |
Jan 23, 2018 | 17.76 | 17.82 | 17.76 | 17.80 | 5,544 | +0.05(+0.28%) |
Jan 22, 2018 | 17.75 | 17.75 | 17.70 | 17.75 | 5,000 | +0.00(+0.00%) |
Jan 19, 2018 | 17.75 | 17.75 | 17.70 | 17.75 | 4,800 | +0.05(+0.28%) |
Jan 18, 2018 | 17.97 | 17.98 | 17.60 | 17.70 | 17,980 | -0.09(-0.51%) |
Jan 17, 2018 | 17.89 | 17.91 | 17.70 | 17.79 | 14,000 | -0.11(-0.61%) |
Jan 16, 2018 | 18.00 | 18.00 | 17.70 | 17.90 | 9,132 | -0.10(-0.56%) |
Jan 15, 2018 | 18.19 | 18.19 | 17.80 | 18.00 | 11,800 | +0.00(+0.00%) |
Jan 12, 2018 | 17.80 | 18.00 | 17.72 | 18.00 | 7,900 | +0.40(+2.27%) |
Jan 11, 2018 | 18.24 | 18.24 | 17.55 | 17.60 | 21,400 | -0.64(-3.51%) |
Jan 10, 2018 | 18.10 | 18.24 | 17.52 | 18.24 | 20,100 | +0.24(+1.33%) |
Jan 09, 2018 | 18.50 | 18.52 | 17.48 | 18.00 | 32,000 | -0.32(-1.75%) |
Jan 08, 2018 | 18.50 | 18.60 | 18.30 | 18.32 | 109,883 | +0.02(+0.11%) |
Jan 05, 2018 | 18.40 | 18.42 | 18.20 | 18.30 | 16,323 | -0.05(-0.27%) |
Jan 04, 2018 | 18.50 | 18.50 | 18.25 | 18.35 | 50,490 | -0.15(-0.81%) |
Jan 03, 2018 | 18.05 | 18.55 | 18.05 | 18.50 | 103,144 | +0.51(+2.83%) |
Jan 02, 2018 | 17.85 | 18.00 | 17.85 | 17.99 | 6,700 | +0.09(+0.50%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.12(+0.67%) | |
Dec 28, 2017 | 17.70 | 17.78 | 17.70 | 17.78 | 3,910 | +0.03(+0.17%) |
Dec 27, 2017 | 17.70 | 17.79 | 17.70 | 17.75 | 14,069 | +0.00(+0.00%) |
Dec 22, 2017 | 17.85 | 17.85 | 17.70 | 17.75 | 22,590 | -0.08(-0.45%) |
Dec 21, 2017 | 17.75 | 17.85 | 17.75 | 17.83 | 3,850 | +0.23(+1.31%) |
Dec 20, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 15,600 | +0.00(+0.00%) |
Dec 19, 2017 | 17.71 | 17.71 | 17.60 | 17.60 | 151,019 | -0.25(-1.40%) |
Dec 18, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 167 | +0.15(+0.85%) |
Dec 15, 2017 | 17.60 | 17.76 | 17.60 | 17.70 | 20,755 | +0.10(+0.57%) |
Dec 14, 2017 | 17.70 | 17.71 | 17.15 | 17.60 | 40,305 | -0.10(-0.56%) |
Dec 13, 2017 | 17.75 | 17.80 | 17.70 | 17.70 | 55,254 | -0.05(-0.28%) |
Dec 12, 2017 | 17.77 | 17.90 | 17.50 | 17.75 | 67,084 | +0.05(+0.28%) |
Dec 11, 2017 | 17.85 | 17.85 | 17.00 | 17.70 | 155,021 | +0.10(+0.57%) |