Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2017 | 31.93 | 31.93 | 31.93 | 0 | +1.44(+4.73%) | |
Dec 15, 2017 | 30.49 | 30.49 | 30.49 | 0 | -0.02(-0.08%) | |
Dec 12, 2017 | 30.51 | 30.51 | 30.51 | 0 | +2.51(+8.96%) | |
Nov 02, 2017 | 28.00 | 28.00 | 28.00 | 0 | +5.55(+24.72%) | |
Oct 03, 2017 | 22.45 | 22.45 | 22.45 | 0 | +1.10(+5.15%) | |
Sep 28, 2017 | 21.35 | 21.35 | 21.35 | 2 | -0.35(-1.61%) | |
Sep 21, 2017 | 21.70 | 21.70 | 21.70 | 0 | +0.15(+0.70%) | |
Sep 19, 2017 | 21.55 | 21.55 | 21.55 | 1 | -0.53(-2.40%) | |
Sep 18, 2017 | 22.08 | 22.08 | 22.08 | 22.08 | 1,031 | +0.32(+1.47%) |
Sep 15, 2017 | 21.76 | 21.76 | 21.76 | 21.76 | 235 | +0.10(+0.46%) |
Sep 14, 2017 | 21.66 | 21.66 | 21.66 | 21.66 | 752 | -0.26(-1.20%) |
Sep 13, 2017 | 21.94 | 21.94 | 21.92 | 21.92 | 612 | -0.14(-0.62%) |
Sep 12, 2017 | 21.75 | 22.06 | 21.75 | 22.06 | 580 | -0.14(-0.63%) |
Sep 11, 2017 | 22.20 | 22.20 | 22.20 | 22.20 | 915 | +0.24(+1.09%) |
Sep 08, 2017 | 21.96 | 21.96 | 21.96 | 21.96 | 158 | -0.03(-0.14%) |
Sep 06, 2017 | 21.99 | 21.99 | 21.99 | 1 | +0.16(+0.73%) | |
Sep 05, 2017 | 21.83 | 21.83 | 21.83 | 21.83 | 1,233 | -0.41(-1.84%) |
Sep 01, 2017 | 22.24 | 22.24 | 22.24 | 22.24 | 1,365 | -0.03(-0.13%) |
Aug 31, 2017 | 22.13 | 22.27 | 22.13 | 22.27 | 657 | +0.09(+0.41%) |
Aug 30, 2017 | 22.18 | 22.18 | 22.18 | 22.18 | 1,529 | +0.09(+0.41%) |
Aug 29, 2017 | 22.03 | 22.09 | 22.03 | 22.09 | 992 | +0.46(+2.13%) |
Aug 28, 2017 | 21.63 | 21.63 | 21.63 | 21.63 | 2,967 | +0.04(+0.19%) |
Aug 25, 2017 | 21.59 | 21.59 | 21.59 | 21.59 | 882 | +0.67(+3.20%) |
Aug 24, 2017 | 20.92 | 20.92 | 20.92 | 20.92 | 645 | +0.21(+1.02%) |
Aug 23, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 741 | -0.03(-0.15%) |
Aug 22, 2017 | 20.78 | 20.78 | 20.74 | 20.74 | 777 | -0.14(-0.67%) |
Aug 21, 2017 | 20.92 | 20.92 | 20.88 | 20.88 | 780 | +0.26(+1.26%) |
Aug 18, 2017 | 20.62 | 20.62 | 20.62 | 20.62 | 611 | -0.18(-0.87%) |
Aug 17, 2017 | 20.80 | 20.80 | 20.80 | 20.80 | 1,253 | -0.07(-0.34%) |
Aug 16, 2017 | 20.68 | 20.87 | 20.68 | 20.87 | 1,287 | -0.06(-0.29%) |
Aug 15, 2017 | 20.86 | 20.93 | 20.86 | 20.93 | 1,972 | +0.12(+0.58%) |
Aug 11, 2017 | 20.81 | 20.81 | 20.81 | 7 | +0.00(+0.00%) | |
Aug 10, 2017 | 20.70 | 20.81 | 20.70 | 20.81 | 1,209 | +0.22(+1.07%) |
Aug 09, 2017 | 20.54 | 20.59 | 20.54 | 20.59 | 993 | -0.07(-0.34%) |
Aug 08, 2017 | 20.75 | 20.75 | 20.64 | 20.66 | 1,341 | -0.42(-1.99%) |
Aug 04, 2017 | 21.08 | 21.08 | 21.08 | 458 | -0.07(-0.33%) | |
Aug 03, 2017 | 21.15 | 21.15 | 21.15 | 21.15 | 3,350 | -1.17(-5.24%) |
Aug 02, 2017 | 22.32 | 22.32 | 22.32 | 22.32 | 859 | +0.30(+1.38%) |
Aug 01, 2017 | 22.02 | 22.02 | 22.02 | 22.02 | 195 | -0.14(-0.65%) |
Jul 31, 2017 | 21.75 | 22.16 | 21.75 | 22.16 | 1,048 | +0.41(+1.89%) |
Jul 28, 2017 | 22.03 | 22.03 | 21.75 | 21.75 | 2,423 | -0.23(-1.05%) |
Jul 27, 2017 | 22.08 | 22.08 | 21.98 | 21.98 | 1,087 | -0.17(-0.77%) |
Jul 26, 2017 | 22.15 | 22.15 | 22.15 | 22.15 | 412 | +0.41(+1.89%) |
Jul 25, 2017 | 21.74 | 21.74 | 21.74 | 21.74 | 230 | -0.46(-2.07%) |
Jul 21, 2017 | 22.20 | 22.20 | 22.20 | 0 | -0.04(-0.18%) | |
Jul 20, 2017 | 22.37 | 22.37 | 22.10 | 22.24 | 5,141 | +0.87(+4.07%) |
Jul 19, 2017 | 21.32 | 21.37 | 21.32 | 21.37 | 1,607 | -0.13(-0.60%) |
Jul 18, 2017 | 21.63 | 21.63 | 21.48 | 21.50 | 4,325 | +0.19(+0.89%) |
Jul 17, 2017 | 21.31 | 21.31 | 21.31 | 21.31 | 100 | -0.16(-0.75%) |
Jul 14, 2017 | 21.47 | 21.47 | 21.47 | 21.47 | 224 | +0.51(+2.44%) |
Jul 13, 2017 | 21.06 | 21.06 | 20.96 | 20.96 | 1,159 | +0.23(+1.10%) |
Jul 12, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 482 | +0.07(+0.34%) |
Jul 11, 2017 | 20.66 | 20.66 | 20.66 | 20.66 | 410 | +0.14(+0.68%) |
Jul 10, 2017 | 20.39 | 20.52 | 20.00 | 20.52 | 2,794 | +0.42(+2.09%) |
Jul 07, 2017 | 20.10 | 20.10 | 20.10 | 20.10 | 205 | +0.00(+0.00%) |
Jul 06, 2017 | 20.10 | 20.10 | 20.10 | 20.10 | 316 | +0.28(+1.41%) |
Jul 05, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 145 | -0.17(-0.85%) |
Jul 03, 2017 | 19.99 | 19.99 | 19.99 | 19.99 | 585 | -0.07(-0.35%) |
Jun 30, 2017 | 20.10 | 20.10 | 20.06 | 20.06 | 4,367 | +0.03(+0.15%) |
Jun 29, 2017 | 20.03 | 20.03 | 20.03 | 20.03 | 903 | +0.10(+0.50%) |
Jun 28, 2017 | 19.85 | 19.93 | 19.85 | 19.93 | 1,172 | +0.00(+0.00%) |
Jun 27, 2017 | 19.89 | 19.93 | 19.80 | 19.93 | 1,185 | +0.29(+1.48%) |
Jun 26, 2017 | 19.53 | 19.64 | 19.53 | 19.64 | 1,546 | -0.05(-0.25%) |
Jun 23, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 1,825 | +0.50(+2.61%) |
Jun 22, 2017 | 19.69 | 19.69 | 19.19 | 19.19 | 937 | -0.86(-4.29%) |
Jun 21, 2017 | 20.05 | 20.05 | 20.05 | 20.05 | 2,890 | -0.09(-0.45%) |
Jun 20, 2017 | 20.14 | 20.14 | 20.14 | 20.14 | 510 | -0.09(-0.44%) |
Jun 19, 2017 | 20.25 | 20.25 | 20.12 | 20.23 | 1,247 | +0.01(+0.05%) |
Jun 16, 2017 | 20.12 | 20.22 | 20.12 | 20.22 | 722 | +0.56(+2.85%) |
Jun 15, 2017 | 19.66 | 19.66 | 19.66 | 19.66 | 136 | -0.32(-1.60%) |
Jun 14, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 810 | +0.63(+3.26%) |
Jun 13, 2017 | 19.25 | 19.84 | 19.25 | 19.35 | 1,589 | -0.21(-1.07%) |
Jun 12, 2017 | 19.56 | 19.56 | 19.52 | 19.56 | 1,550 | -0.26(-1.31%) |
Jun 09, 2017 | 19.78 | 19.82 | 19.78 | 19.82 | 572 | -0.03(-0.15%) |
Jun 07, 2017 | 19.85 | 19.85 | 19.85 | 0 | -0.15(-0.75%) | |
Jun 06, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 279 | +0.21(+1.06%) |
Jun 05, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 803 | -0.50(-2.46%) |
Jun 02, 2017 | 20.18 | 20.29 | 20.18 | 20.29 | 1,840 | -0.10(-0.49%) |
Jun 01, 2017 | 20.34 | 20.39 | 20.34 | 20.39 | 1,802 | +0.10(+0.49%) |
May 31, 2017 | 20.29 | 20.29 | 20.29 | 20.29 | 363 | -0.18(-0.88%) |
May 30, 2017 | 20.47 | 20.47 | 20.47 | 20.47 | 924 | -0.36(-1.73%) |
May 26, 2017 | 20.87 | 20.87 | 20.83 | 20.83 | 2,988 | -0.43(-2.02%) |
May 25, 2017 | 21.21 | 21.26 | 21.21 | 21.26 | 497 | +0.01(+0.05%) |
May 24, 2017 | 21.14 | 21.25 | 21.14 | 21.25 | 433 | -0.11(-0.51%) |
May 23, 2017 | 21.19 | 21.36 | 21.19 | 21.36 | 2,373 | +0.19(+0.90%) |
May 22, 2017 | 20.98 | 21.17 | 20.98 | 21.17 | 1,387 | +0.12(+0.57%) |
May 19, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 458 | -0.01(-0.05%) |
May 18, 2017 | 20.95 | 21.06 | 20.95 | 21.06 | 1,396 | +0.03(+0.14%) |
May 17, 2017 | 21.25 | 21.25 | 21.03 | 21.03 | 1,505 | +0.00(+0.00%) |
May 16, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 1,545 | +0.00(+0.00%) |
May 15, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 538 | +0.17(+0.81%) |
May 12, 2017 | 20.75 | 20.86 | 20.75 | 20.86 | 2,126 | +0.11(+0.53%) |
May 11, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 775 | -0.18(-0.86%) |
May 10, 2017 | 20.91 | 20.93 | 20.59 | 20.93 | 5,280 | +0.08(+0.38%) |
May 09, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 277 | -0.24(-1.14%) |
May 08, 2017 | 20.70 | 21.09 | 20.70 | 21.09 | 360 | +0.00(+0.00%) |
May 05, 2017 | 21.09 | 21.09 | 21.06 | 21.09 | 460 | -0.26(-1.22%) |
May 04, 2017 | 21.30 | 21.35 | 21.30 | 21.35 | 3,089 | +0.12(+0.57%) |
May 03, 2017 | 21.18 | 21.23 | 21.18 | 21.23 | 1,317 | +0.23(+1.10%) |
May 02, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 273 | -0.09(-0.43%) |
May 01, 2017 | 20.64 | 21.09 | 20.64 | 21.09 | 398 | +0.45(+2.18%) |
Apr 28, 2017 | 20.64 | 20.64 | 20.64 | 20.64 | 600 | +0.66(+3.30%) |
Apr 27, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 1,112 | -0.78(-3.76%) |
Apr 26, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 313 | +0.57(+2.82%) |
Apr 25, 2017 | 20.30 | 20.30 | 20.19 | 20.19 | 520 | -0.39(-1.90%) |
Apr 24, 2017 | 20.47 | 20.58 | 20.47 | 20.58 | 564 | +0.18(+0.88%) |
Apr 21, 2017 | 20.30 | 20.40 | 20.30 | 20.40 | 372 | -0.60(-2.86%) |
Apr 20, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 337 | +1.21(+6.11%) |
Apr 18, 2017 | 19.79 | 19.79 | 19.79 | 0 | -0.40(-1.98%) | |
Apr 17, 2017 | 20.19 | 20.19 | 20.19 | 20.19 | 2,708 | +0.00(+0.00%) |
Apr 13, 2017 | 20.19 | 20.19 | 20.19 | 20.19 | 298 | +0.32(+1.63%) |
Apr 12, 2017 | 19.55 | 20.09 | 18.91 | 19.87 | 3,173 | +0.09(+0.43%) |
Apr 11, 2017 | 19.78 | 19.78 | 19.78 | 19.78 | 868 | +0.00(+0.00%) |
Apr 07, 2017 | 19.78 | 19.78 | 19.78 | 57 | -0.51(-2.51%) | |
Apr 05, 2017 | 20.29 | 20.29 | 20.29 | 0 | +0.18(+0.89%) | |
Apr 04, 2017 | 20.07 | 20.11 | 20.07 | 20.11 | 466 | +0.10(+0.51%) |
Apr 03, 2017 | 19.97 | 20.01 | 19.97 | 20.01 | 218 | +0.08(+0.39%) |
Mar 29, 2017 | 19.93 | 19.93 | 19.93 | 0 | +0.02(+0.11%) | |
Mar 28, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 3,264 | +0.03(+0.15%) |
Mar 27, 2017 | 19.88 | 19.88 | 19.88 | 19.88 | 422 | +0.06(+0.30%) |
Mar 24, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 375 | +0.06(+0.30%) |
Mar 23, 2017 | 19.76 | 19.76 | 19.76 | 19.76 | 168 | -0.34(-1.69%) |
Mar 22, 2017 | 19.90 | 20.10 | 19.90 | 20.10 | 685 | +1.21(+6.41%) |
Mar 20, 2017 | 18.89 | 18.89 | 18.89 | 6 | +0.05(+0.27%) | |
Mar 17, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 544 | +0.11(+0.59%) |
Mar 16, 2017 | 18.91 | 18.91 | 18.73 | 18.73 | 254 | +0.85(+4.75%) |
Mar 14, 2017 | 17.88 | 17.88 | 17.88 | 91 | -0.44(-2.40%) | |
Mar 13, 2017 | 18.32 | 18.32 | 18.32 | 18.32 | 132 | +0.10(+0.55%) |
Mar 09, 2017 | 18.22 | 18.22 | 18.22 | 89 | +0.10(+0.55%) | |
Mar 08, 2017 | 18.08 | 18.12 | 18.08 | 18.12 | 3,123 | -0.05(-0.28%) |
Mar 07, 2017 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | +0.06(+0.33%) |
Mar 06, 2017 | 18.01 | 18.11 | 18.01 | 18.11 | 752 | -0.15(-0.82%) |
Mar 03, 2017 | 17.94 | 18.26 | 17.94 | 18.26 | 18,081 | +0.28(+1.56%) |
Mar 02, 2017 | 18.02 | 18.02 | 17.98 | 17.98 | 826 | -0.21(-1.15%) |
Mar 01, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 200 | +0.53(+3.00%) |
Feb 28, 2017 | 17.61 | 17.66 | 17.61 | 17.66 | 1,050 | -0.77(-4.18%) |
Feb 27, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 380 | +0.17(+0.93%) |
Feb 24, 2017 | 18.26 | 18.26 | 18.26 | 18.26 | 892 | -0.51(-2.72%) |
Feb 17, 2017 | 18.77 | 18.77 | 18.77 | 0 | +0.10(+0.54%) | |
Feb 16, 2017 | 18.67 | 18.67 | 18.67 | 18.67 | 135 | +0.18(+0.97%) |
Feb 14, 2017 | 18.49 | 18.49 | 18.49 | 10,000 | +0.03(+0.15%) | |
Feb 13, 2017 | 18.46 | 18.46 | 18.46 | 18.46 | 207 | +1.50(+8.86%) |
Feb 07, 2017 | 16.96 | 16.96 | 16.96 | 0 | -0.49(-2.81%) | |
Feb 06, 2017 | 18.12 | 18.12 | 17.45 | 17.45 | 499 | -0.53(-2.95%) |
Feb 03, 2017 | 17.30 | 17.98 | 17.30 | 17.98 | 1,138 | +0.30(+1.70%) |
Feb 02, 2017 | 17.68 | 17.68 | 17.68 | 17.68 | 142 | +0.39(+2.23%) |
Feb 01, 2017 | 17.29 | 17.29 | 17.29 | 17.29 | 133 | -0.43(-2.40%) |
Jan 27, 2017 | 17.72 | 17.72 | 17.72 | 8 | -0.92(-4.94%) | |
Jan 24, 2017 | 18.64 | 18.64 | 18.64 | 30 | +0.12(+0.65%) | |
Jan 23, 2017 | 18.52 | 18.52 | 18.52 | 18.52 | 600 | +0.31(+1.69%) |
Jan 20, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 941 | +0.46(+2.60%) |
Jan 13, 2017 | 17.75 | 17.75 | 17.75 | 0 | -0.01(-0.06%) |