Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.70 | 23.59 | 22.46 | 23.29 | 502,707 | +0.62(+2.73%) |
May 30, 2018 | 22.72 | 23.18 | 22.26 | 22.67 | 307,639 | -0.12(-0.53%) |
May 29, 2018 | 22.93 | 23.25 | 22.68 | 22.79 | 483,900 | -0.07(-0.31%) |
May 25, 2018 | 22.86 | 22.86 | 22.86 | 0 | -0.15(-0.65%) | |
May 24, 2018 | 23.06 | 23.20 | 22.80 | 23.01 | 520,318 | -0.07(-0.30%) |
May 23, 2018 | 23.28 | 23.35 | 22.82 | 23.08 | 492,697 | -0.32(-1.37%) |
May 22, 2018 | 23.80 | 23.96 | 23.35 | 23.40 | 295,937 | -0.40(-1.68%) |
May 21, 2018 | 23.92 | 24.13 | 23.56 | 23.80 | 203,247 | -0.09(-0.38%) |
May 18, 2018 | 24.08 | 24.19 | 23.82 | 23.89 | 270,014 | -0.19(-0.79%) |
May 17, 2018 | 24.70 | 25.38 | 23.94 | 24.08 | 177,669 | -0.62(-2.51%) |
May 16, 2018 | 24.18 | 25.57 | 24.18 | 24.70 | 311,445 | +0.53(+2.19%) |
May 15, 2018 | 24.80 | 24.80 | 23.63 | 24.17 | 397,848 | -0.73(-2.93%) |
May 14, 2018 | 25.80 | 25.89 | 24.61 | 24.90 | 689,908 | -1.07(-4.12%) |
May 11, 2018 | 26.57 | 26.72 | 25.56 | 25.97 | 498,299 | -0.75(-2.81%) |
May 10, 2018 | 27.55 | 28.69 | 26.28 | 26.72 | 641,939 | -0.68(-2.48%) |
May 09, 2018 | 27.63 | 27.83 | 26.31 | 27.40 | 635,193 | -0.12(-0.44%) |
May 08, 2018 | 28.01 | 28.04 | 27.47 | 27.52 | 439,478 | -0.49(-1.75%) |
May 07, 2018 | 28.61 | 28.97 | 27.79 | 28.01 | 349,463 | -0.68(-2.37%) |
May 04, 2018 | 28.49 | 28.84 | 28.43 | 28.69 | 132,435 | +0.14(+0.49%) |
May 03, 2018 | 28.95 | 28.99 | 27.85 | 28.55 | 187,345 | -0.33(-1.14%) |
May 02, 2018 | 29.36 | 29.37 | 28.75 | 28.88 | 149,857 | -0.31(-1.06%) |
May 01, 2018 | 29.18 | 29.38 | 28.91 | 29.19 | 110,978 | -0.17(-0.58%) |
Apr 30, 2018 | 28.61 | 29.53 | 28.49 | 29.36 | 125,236 | +0.91(+3.20%) |
Apr 27, 2018 | 29.12 | 29.12 | 28.41 | 28.45 | 71,573 | -0.43(-1.49%) |
Apr 26, 2018 | 28.87 | 29.18 | 28.67 | 28.88 | 99,941 | +0.26(+0.91%) |
Apr 25, 2018 | 29.25 | 29.39 | 28.50 | 28.62 | 94,929 | -0.77(-2.62%) |
Apr 24, 2018 | 30.11 | 30.27 | 29.10 | 29.39 | 179,118 | -0.62(-2.07%) |
Apr 23, 2018 | 30.10 | 30.28 | 29.85 | 30.01 | 106,489 | -0.05(-0.17%) |
Apr 20, 2018 | 29.90 | 30.40 | 29.79 | 30.06 | 255,430 | -0.15(-0.50%) |
Apr 19, 2018 | 29.79 | 30.58 | 29.67 | 30.21 | 148,285 | +0.25(+0.83%) |
Apr 18, 2018 | 29.86 | 30.07 | 28.89 | 29.96 | 177,284 | +0.06(+0.20%) |
Apr 17, 2018 | 29.20 | 30.02 | 29.09 | 29.90 | 294,689 | +0.84(+2.89%) |
Apr 16, 2018 | 29.73 | 29.73 | 28.84 | 29.06 | 151,440 | -0.40(-1.36%) |
Apr 13, 2018 | 29.50 | 29.51 | 29.16 | 29.46 | 146,697 | -0.03(-0.10%) |
Apr 12, 2018 | 29.73 | 29.74 | 29.04 | 29.49 | 301,417 | +0.03(+0.10%) |
Apr 11, 2018 | 29.50 | 29.80 | 29.11 | 29.46 | 346,918 | -0.02(-0.07%) |
Apr 10, 2018 | 29.58 | 30.00 | 29.35 | 29.48 | 132,647 | +0.17(+0.58%) |
Apr 09, 2018 | 30.01 | 30.38 | 28.93 | 29.31 | 233,783 | -1.11(-3.65%) |
Apr 06, 2018 | 30.91 | 31.48 | 29.81 | 30.42 | 209,356 | -0.64(-2.06%) |
Apr 05, 2018 | 30.99 | 31.54 | 30.84 | 31.06 | 167,387 | +0.07(+0.23%) |
Apr 04, 2018 | 30.67 | 31.29 | 30.28 | 30.99 | 261,976 | -0.01(-0.03%) |
Apr 03, 2018 | 30.87 | 31.32 | 30.75 | 31.00 | 166,125 | +0.40(+1.31%) |
Apr 02, 2018 | 31.25 | 31.78 | 30.38 | 30.60 | 108,189 | -0.65(-2.08%) |
Mar 29, 2018 | 31.25 | 31.25 | 31.25 | 0 | +0.25(+0.81%) | |
Mar 28, 2018 | 31.92 | 32.11 | 30.61 | 31.00 | 174,910 | -0.93(-2.91%) |
Mar 27, 2018 | 32.50 | 33.89 | 31.77 | 31.93 | 142,039 | -0.87(-2.65%) |
Mar 26, 2018 | 32.45 | 33.00 | 31.01 | 32.80 | 191,285 | +0.35(+1.08%) |
Mar 23, 2018 | 32.00 | 32.77 | 31.43 | 32.45 | 181,534 | +0.54(+1.69%) |
Mar 22, 2018 | 31.88 | 32.05 | 31.49 | 31.91 | 112,158 | +0.01(+0.03%) |
Mar 21, 2018 | 32.13 | 32.41 | 31.38 | 31.90 | 226,190 | +0.02(+0.06%) |
Mar 20, 2018 | 32.80 | 32.99 | 31.52 | 31.88 | 265,141 | -1.17(-3.54%) |
Mar 19, 2018 | 32.61 | 36.56 | 32.52 | 33.05 | 412,032 | +0.14(+0.43%) |
Mar 16, 2018 | 32.58 | 33.44 | 32.47 | 32.91 | 122,167 | +0.16(+0.49%) |
Mar 15, 2018 | 31.95 | 33.13 | 31.63 | 32.75 | 192,541 | +0.32(+0.99%) |
Mar 14, 2018 | 33.29 | 33.50 | 32.03 | 32.43 | 173,775 | -0.65(-1.96%) |
Mar 13, 2018 | 33.20 | 33.64 | 32.10 | 33.08 | 219,368 | -0.05(-0.15%) |
Mar 12, 2018 | 33.47 | 33.93 | 31.90 | 33.13 | 355,025 | -0.37(-1.10%) |
Mar 09, 2018 | 31.63 | 33.83 | 31.36 | 33.50 | 446,120 | +2.59(+8.38%) |
Mar 08, 2018 | 32.30 | 32.70 | 29.69 | 30.91 | 645,123 | +1.44(+4.89%) |
Mar 07, 2018 | 30.38 | 28.22 | 29.47 | 319,376 | +0.62(+2.15%) | |
Mar 06, 2018 | 29.31 | 29.72 | 28.55 | 28.85 | 240,143 | -0.23(-0.79%) |
Mar 05, 2018 | 28.40 | 29.24 | 27.28 | 29.08 | 236,932 | +0.43(+1.50%) |
Mar 02, 2018 | 28.37 | 28.93 | 27.68 | 28.65 | 197,456 | +0.29(+1.02%) |
Mar 01, 2018 | 28.43 | 28.75 | 27.86 | 28.36 | 949,444 | -0.04(-0.14%) |
Feb 28, 2018 | 28.81 | 28.97 | 28.02 | 28.40 | 155,780 | -0.30(-1.05%) |
Feb 27, 2018 | 29.45 | 29.74 | 28.26 | 28.70 | 111,561 | -0.45(-1.54%) |
Feb 26, 2018 | 28.75 | 29.15 | 28.21 | 29.15 | 171,953 | -0.12(-0.41%) |
Feb 23, 2018 | 28.52 | 29.45 | 28.35 | 29.27 | 51,363 | +0.69(+2.41%) |
Feb 22, 2018 | 28.55 | 28.95 | 28.00 | 28.58 | 102,387 | -0.02(-0.07%) |
Feb 21, 2018 | 28.26 | 29.22 | 27.89 | 28.60 | 277,426 | +0.40(+1.42%) |
Feb 20, 2018 | 28.72 | 29.02 | 27.75 | 28.20 | 83,747 | -0.52(-1.81%) |
Feb 16, 2018 | 28.72 | 28.72 | 28.72 | 0 | +0.32(+1.13%) | |
Feb 15, 2018 | 28.55 | 29.59 | 27.91 | 28.40 | 98,771 | -0.30(-1.05%) |
Feb 14, 2018 | 27.74 | 28.85 | 27.48 | 28.70 | 164,823 | +0.79(+2.83%) |
Feb 13, 2018 | 27.86 | 27.93 | 27.54 | 27.91 | 245,464 | +0.15(+0.54%) |
Feb 12, 2018 | 27.63 | 28.43 | 27.48 | 27.76 | 164,639 | +0.28(+1.02%) |
Feb 09, 2018 | 28.78 | 28.78 | 26.52 | 27.48 | 373,826 | -1.31(-4.55%) |
Feb 08, 2018 | 29.43 | 29.77 | 28.09 | 28.79 | 151,529 | -0.71(-2.41%) |
Feb 07, 2018 | 29.36 | 29.92 | 27.70 | 29.50 | 272,739 | +0.29(+0.99%) |
Feb 06, 2018 | 28.52 | 29.37 | 28.34 | 29.21 | 198,506 | +0.28(+0.97%) |
Feb 05, 2018 | 29.69 | 30.22 | 28.89 | 28.93 | 165,274 | -1.12(-3.73%) |
Feb 02, 2018 | 30.25 | 30.26 | 29.90 | 30.05 | 207,742 | -0.20(-0.66%) |
Feb 01, 2018 | 30.25 | 30.36 | 29.71 | 30.25 | 134,574 | -0.20(-0.66%) |
Jan 31, 2018 | 30.11 | 30.72 | 29.95 | 30.45 | 101,560 | +0.35(+1.16%) |
Jan 30, 2018 | 30.91 | 30.91 | 29.96 | 30.10 | 82,035 | -0.74(-2.40%) |
Jan 29, 2018 | 30.84 | 32.86 | 29.94 | 30.84 | 169,544 | +0.19(+0.62%) |
Jan 26, 2018 | 30.36 | 31.15 | 30.05 | 30.65 | 108,366 | +0.62(+2.06%) |
Jan 25, 2018 | 30.12 | 30.24 | 29.49 | 30.03 | 175,494 | +0.03(+0.10%) |
Jan 24, 2018 | 30.02 | 30.52 | 29.87 | 30.00 | 80,812 | -0.02(-0.07%) |
Jan 23, 2018 | 30.10 | 30.65 | 29.96 | 30.02 | 184,748 | -0.08(-0.27%) |
Jan 22, 2018 | 29.18 | 30.35 | 29.04 | 30.10 | 143,321 | +0.92(+3.15%) |
Jan 19, 2018 | 29.09 | 29.41 | 28.88 | 29.18 | 229,484 | +0.37(+1.28%) |
Jan 18, 2018 | 29.07 | 29.59 | 28.25 | 28.81 | 99,294 | -0.44(-1.50%) |
Jan 17, 2018 | 29.00 | 30.13 | 28.56 | 29.25 | 146,268 | +0.63(+2.20%) |
Jan 16, 2018 | 29.42 | 29.99 | 28.22 | 28.62 | 149,694 | -0.69(-2.35%) |
Jan 12, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.73(+2.55%) | |
Jan 11, 2018 | 27.65 | 29.15 | 27.60 | 28.58 | 264,014 | +2.09(+7.89%) |
Jan 10, 2018 | 26.37 | 26.49 | 175,587 | -1.10(-3.99%) | ||
Jan 09, 2018 | 28.36 | 28.50 | 27.44 | 27.59 | 69,125 | -0.63(-2.23%) |
Jan 08, 2018 | 28.01 | 28.96 | 27.64 | 28.22 | 74,760 | -0.01(-0.04%) |
Jan 05, 2018 | 27.63 | 28.73 | 27.62 | 28.23 | 75,311 | +0.90(+3.29%) |
Jan 04, 2018 | 28.37 | 28.73 | 26.89 | 27.33 | 112,131 | -1.04(-3.67%) |
Jan 03, 2018 | 29.52 | 29.52 | 28.16 | 28.37 | 245,617 | -0.66(-2.27%) |
Jan 02, 2018 | 27.52 | 29.03 | 27.52 | 29.03 | 88,317 | +1.55(+5.64%) |
Dec 29, 2017 | 27.48 | 27.48 | 27.48 | 0 | +0.48(+1.78%) | |
Dec 28, 2017 | 27.34 | 27.75 | 26.80 | 27.00 | 225,169 | -0.51(-1.85%) |
Dec 27, 2017 | 27.45 | 28.01 | 27.16 | 27.51 | 168,738 | -0.10(-0.36%) |
Dec 26, 2017 | 27.86 | 28.24 | 27.22 | 27.61 | 124,040 | -0.44(-1.57%) |
Dec 22, 2017 | 27.84 | 28.56 | 27.65 | 28.05 | 180,541 | +0.10(+0.36%) |
Dec 21, 2017 | 27.27 | 28.27 | 27.21 | 27.95 | 136,004 | +0.76(+2.80%) |
Dec 20, 2017 | 26.44 | 27.35 | 26.33 | 27.19 | 209,162 | +0.89(+3.38%) |
Dec 19, 2017 | 26.18 | 26.50 | 25.53 | 26.30 | 84,053 | +0.20(+0.77%) |
Dec 18, 2017 | 27.00 | 27.42 | 25.88 | 26.10 | 182,523 | -0.74(-2.76%) |
Dec 15, 2017 | 26.47 | 26.88 | 26.07 | 26.84 | 322,245 | +0.44(+1.67%) |
Dec 14, 2017 | 26.34 | 26.75 | 26.09 | 26.40 | 377,305 | +0.16(+0.61%) |
Dec 13, 2017 | 26.42 | 26.62 | 26.00 | 26.24 | 248,404 | +0.21(+0.81%) |
Dec 12, 2017 | 26.01 | 26.69 | 25.90 | 26.03 | 168,295 | +0.00(+0.00%) |
Dec 11, 2017 | 26.45 | 26.95 | 25.85 | 26.03 | 160,571 | -0.59(-2.22%) |
Dec 08, 2017 | 26.89 | 27.01 | 25.49 | 26.62 | 205,676 | -0.28(-1.04%) |
Dec 07, 2017 | 25.60 | 27.23 | 25.14 | 26.90 | 492,187 | +1.10(+4.26%) |
Dec 06, 2017 | 23.13 | 25.99 | 23.00 | 25.80 | 423,830 | +2.79(+12.13%) |
Dec 05, 2017 | 22.77 | 23.73 | 22.77 | 23.01 | 730,691 | +0.13(+0.57%) |
Dec 04, 2017 | 24.06 | 24.06 | 22.73 | 22.88 | 490,718 | -0.81(-3.42%) |
Dec 01, 2017 | 23.90 | 24.08 | 23.20 | 23.69 | 407,396 | -0.31(-1.29%) |
Nov 30, 2017 | 24.25 | 24.65 | 23.77 | 24.00 | 272,206 | +0.00(+0.00%) |
Nov 29, 2017 | 25.21 | 25.35 | 23.79 | 24.00 | 484,506 | -1.03(-4.12%) |
Nov 28, 2017 | 25.87 | 26.05 | 24.90 | 25.03 | 667,554 | -0.78(-3.02%) |
Nov 27, 2017 | 26.93 | 27.12 | 24.81 | 25.81 | 298,810 | -1.20(-4.44%) |
Nov 24, 2017 | 26.86 | 27.76 | 26.70 | 27.01 | 279,153 | +0.10(+0.37%) |
Nov 22, 2017 | 27.99 | 28.10 | 26.59 | 26.91 | 200,432 | -0.89(-3.20%) |
Nov 21, 2017 | 27.47 | 28.30 | 27.27 | 27.80 | 214,480 | +0.50(+1.83%) |
Nov 20, 2017 | 28.61 | 28.75 | 27.25 | 27.30 | 207,083 | -1.20(-4.21%) |
Nov 17, 2017 | 29.47 | 30.00 | 27.25 | 28.50 | 423,839 | -0.66(-2.26%) |
Nov 16, 2017 | 28.63 | 29.45 | 28.55 | 29.16 | 193,203 | +0.87(+3.08%) |
Nov 15, 2017 | 28.47 | 28.61 | 28.00 | 28.29 | 139,272 | -0.25(-0.88%) |
Nov 14, 2017 | 28.35 | 29.00 | 28.01 | 28.54 | 181,219 | +0.24(+0.85%) |
Nov 13, 2017 | 28.42 | 28.77 | 28.17 | 28.30 | 113,313 | -0.35(-1.22%) |
Nov 10, 2017 | 29.28 | 29.40 | 28.33 | 28.65 | 133,475 | -0.59(-2.02%) |
Nov 09, 2017 | 29.15 | 29.57 | 28.99 | 29.24 | 133,929 | -0.10(-0.34%) |
Nov 08, 2017 | 28.82 | 29.85 | 28.01 | 29.34 | 183,935 | +0.28(+0.96%) |
Nov 07, 2017 | 29.81 | 30.00 | 28.91 | 29.06 | 137,262 | -0.84(-2.81%) |
Nov 06, 2017 | 29.95 | 30.42 | 29.61 | 29.90 | 44,121 | +0.05(+0.17%) |
Nov 03, 2017 | 29.76 | 30.00 | 29.32 | 29.85 | 79,298 | +0.16(+0.54%) |
Nov 02, 2017 | 30.33 | 30.38 | 29.67 | 29.69 | 140,382 | -0.89(-2.91%) |
Nov 01, 2017 | 30.69 | 30.96 | 29.84 | 30.58 | 194,540 | -0.22(-0.71%) |
Oct 31, 2017 | 29.80 | 30.85 | 29.60 | 30.80 | 241,817 | +0.85(+2.84%) |
Oct 30, 2017 | 29.66 | 30.00 | 29.26 | 29.95 | 44,623 | +0.28(+0.94%) |
Oct 27, 2017 | 29.83 | 30.00 | 29.17 | 29.67 | 111,735 | -0.39(-1.30%) |
Oct 26, 2017 | 30.03 | 30.21 | 29.47 | 30.06 | 76,030 | +0.06(+0.20%) |
Oct 25, 2017 | 30.00 | 30.15 | 29.31 | 30.00 | 149,674 | -0.13(-0.43%) |
Oct 24, 2017 | 29.74 | 30.46 | 29.64 | 30.13 | 90,376 | +0.35(+1.18%) |
Oct 23, 2017 | 30.00 | 30.68 | 29.65 | 29.78 | 236,867 | -0.32(-1.06%) |
Oct 20, 2017 | 30.56 | 31.54 | 29.90 | 30.10 | 326,238 | -0.71(-2.30%) |
Oct 19, 2017 | 31.76 | 32.17 | 30.54 | 30.81 | 421,215 | -1.47(-4.55%) |
Oct 18, 2017 | 32.52 | 32.89 | 32.02 | 32.28 | 130,777 | -0.24(-0.74%) |
Oct 17, 2017 | 32.76 | 32.88 | 30.06 | 32.52 | 510,667 | -0.66(-1.99%) |
Oct 16, 2017 | 33.56 | 33.56 | 32.85 | 33.18 | 618,803 | -0.76(-2.24%) |
Oct 13, 2017 | 33.00 | 34.01 | 33.00 | 33.94 | 159,911 | +0.94(+2.85%) |
Oct 12, 2017 | 33.67 | 34.70 | 32.79 | 33.00 | 337,236 | -0.60(-1.79%) |
Oct 11, 2017 | 33.71 | 34.00 | 33.11 | 33.60 | 148,129 | -0.27(-0.80%) |
Oct 10, 2017 | 33.55 | 33.91 | 33.05 | 33.87 | 258,010 | +0.57(+1.71%) |
Oct 09, 2017 | 32.80 | 34.12 | 32.80 | 33.30 | 694,964 | +0.99(+3.06%) |
Oct 06, 2017 | 32.23 | 32.45 | 32.07 | 32.31 | 112,363 | +0.23(+0.72%) |
Oct 05, 2017 | 32.10 | 32.47 | 31.34 | 32.08 | 204,107 | -0.08(-0.25%) |
Oct 04, 2017 | 32.00 | 32.40 | 31.57 | 32.16 | 247,401 | +0.16(+0.50%) |
Oct 03, 2017 | 31.64 | 32.17 | 31.40 | 32.00 | 406,718 | +0.45(+1.43%) |
Oct 02, 2017 | 31.97 | 31.97 | 31.50 | 31.55 | 122,822 | -0.45(-1.41%) |
Sep 29, 2017 | 32.10 | 32.35 | 31.95 | 32.00 | 797,347 | -0.22(-0.68%) |
Sep 28, 2017 | 31.94 | 32.82 | 31.81 | 32.22 | 439,855 | +0.22(+0.69%) |
Sep 27, 2017 | 32.11 | 32.93 | 31.93 | 32.00 | 703,930 | -0.01(-0.03%) |
Sep 26, 2017 | 31.92 | 32.09 | 31.45 | 32.01 | 366,259 | +0.12(+0.38%) |
Sep 25, 2017 | 32.31 | 32.74 | 31.30 | 31.89 | 1,005,557 | -0.27(-0.84%) |
Sep 22, 2017 | 30.66 | 33.40 | 30.60 | 32.16 | 1,396,517 | +1.32(+4.28%) |
Sep 21, 2017 | 32.54 | 32.59 | 30.70 | 30.84 | 1,572,995 | -0.94(-2.96%) |