Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 17, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 23.01 | 23.03 | 23.01 | 23.03 | 3,510,995 | +0.02(+0.09%) |
Aug 15, 2018 | 23.01 | 23.02 | 23.00 | 23.01 | 4,516,722 | +0.02(+0.09%) |
Aug 14, 2018 | 23.01 | 23.02 | 22.99 | 22.99 | 4,203,818 | -0.02(-0.09%) |
Aug 13, 2018 | 23.00 | 23.02 | 23.00 | 23.01 | 3,290,739 | +0.00(+0.00%) |
Aug 10, 2018 | 23.00 | 23.02 | 22.99 | 23.01 | 2,237,600 | +0.00(+0.00%) |
Aug 09, 2018 | 22.95 | 23.01 | 22.94 | 23.01 | 3,753,650 | +0.07(+0.31%) |
Aug 08, 2018 | 22.95 | 22.96 | 22.93 | 22.94 | 827,410 | -0.01(-0.04%) |
Aug 07, 2018 | 22.93 | 22.95 | 22.93 | 22.95 | 1,088,459 | +0.02(+0.09%) |
Aug 06, 2018 | 22.91 | 22.94 | 22.91 | 22.93 | 522,466 | +0.02(+0.09%) |
Aug 03, 2018 | 22.91 | 22.94 | 22.90 | 22.91 | 2,070,800 | +0.00(+0.00%) |
Aug 02, 2018 | 22.93 | 22.94 | 22.90 | 22.91 | 2,474,191 | -0.03(-0.13%) |
Aug 01, 2018 | 22.91 | 22.94 | 22.90 | 22.94 | 1,458,479 | +0.04(+0.17%) |
Jul 31, 2018 | 22.93 | 22.95 | 22.89 | 22.90 | 3,160,711 | -0.01(-0.04%) |
Jul 30, 2018 | 22.93 | 22.95 | 22.91 | 22.91 | 1,000,172 | -0.03(-0.13%) |
Jul 27, 2018 | 22.91 | 22.95 | 22.90 | 22.94 | 1,377,800 | +0.01(+0.04%) |
Jul 26, 2018 | 22.90 | 22.95 | 22.89 | 22.93 | 1,584,205 | +0.04(+0.17%) |
Jul 25, 2018 | 22.90 | 22.92 | 22.88 | 22.89 | 882,803 | +0.00(+0.00%) |
Jul 24, 2018 | 22.89 | 22.92 | 22.88 | 22.89 | 1,205,508 | +0.02(+0.09%) |
Jul 23, 2018 | 22.86 | 22.88 | 22.86 | 22.87 | 760,316 | +0.01(+0.04%) |
Jul 20, 2018 | 22.89 | 22.89 | 22.84 | 22.86 | 962,363 | -0.03(-0.13%) |
Jul 19, 2018 | 22.89 | 22.90 | 22.86 | 22.89 | 740,412 | +0.00(+0.00%) |
Jul 18, 2018 | 22.88 | 22.90 | 22.87 | 22.89 | 784,510 | +0.00(+0.00%) |
Jul 17, 2018 | 22.87 | 22.90 | 22.87 | 22.89 | 354,413 | +0.02(+0.09%) |
Jul 16, 2018 | 22.88 | 22.89 | 22.86 | 22.87 | 454,463 | +0.01(+0.04%) |
Jul 13, 2018 | 22.87 | 22.91 | 22.86 | 22.86 | 906,341 | -0.02(-0.09%) |
Jul 12, 2018 | 22.91 | 22.91 | 22.88 | 22.88 | 1,356,481 | -0.01(-0.04%) |
Jul 11, 2018 | 22.92 | 22.92 | 22.89 | 22.89 | 583,468 | -0.02(-0.09%) |
Jul 10, 2018 | 22.90 | 22.92 | 22.89 | 22.91 | 822,343 | +0.00(+0.00%) |
Jul 09, 2018 | 22.87 | 22.92 | 22.87 | 22.91 | 714,405 | +0.02(+0.09%) |
Jul 06, 2018 | 22.86 | 22.91 | 22.84 | 22.89 | 1,354,302 | +0.05(+0.22%) |
Jul 05, 2018 | 22.84 | 22.86 | 22.83 | 22.84 | 1,065,955 | +0.01(+0.04%) |
Jul 03, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 22.82 | 22.84 | 22.81 | 22.84 | 1,760,836 | +0.02(+0.09%) |
Jun 29, 2018 | 22.83 | 22.85 | 22.82 | 22.82 | 1,317,814 | +0.00(+0.00%) |
Jun 28, 2018 | 22.83 | 22.85 | 22.82 | 22.82 | 1,870,175 | +0.02(+0.09%) |
Jun 27, 2018 | 22.85 | 22.85 | 22.80 | 22.80 | 2,640,355 | -0.04(-0.18%) |
Jun 26, 2018 | 22.85 | 22.87 | 22.83 | 22.84 | 3,137,891 | -0.01(-0.04%) |
Jun 25, 2018 | 22.82 | 22.87 | 22.82 | 22.85 | 3,095,580 | +0.04(+0.18%) |
Jun 22, 2018 | 22.89 | 22.91 | 22.81 | 22.81 | 3,032,949 | -0.03(-0.13%) |
Jun 21, 2018 | 22.90 | 22.91 | 22.81 | 22.84 | 2,062,768 | -0.05(-0.22%) |
Jun 20, 2018 | 22.90 | 22.92 | 22.87 | 22.89 | 884,935 | -0.01(-0.04%) |
Jun 19, 2018 | 22.83 | 22.93 | 22.82 | 22.90 | 1,024,175 | +0.03(+0.13%) |
Jun 18, 2018 | 22.83 | 22.87 | 22.81 | 22.87 | 773,124 | +0.03(+0.13%) |
Jun 15, 2018 | 22.83 | 22.82 | 22.84 | 1,591,412 | +0.01(+0.04%) | |
Jun 14, 2018 | 22.82 | 22.87 | 22.82 | 22.83 | 965,080 | +0.00(+0.00%) |
Jun 13, 2018 | 22.80 | 22.83 | 22.80 | 22.83 | 1,475,702 | +0.02(+0.09%) |
Jun 12, 2018 | 22.80 | 22.82 | 22.78 | 22.81 | 1,113,806 | +0.03(+0.13%) |
Jun 11, 2018 | 22.81 | 22.83 | 22.76 | 22.78 | 2,198,548 | -0.02(-0.09%) |
Jun 08, 2018 | 22.83 | 22.85 | 22.80 | 22.80 | 1,635,607 | -0.04(-0.18%) |
Jun 07, 2018 | 22.83 | 22.85 | 22.82 | 22.84 | 1,450,457 | +0.02(+0.09%) |
Jun 06, 2018 | 22.84 | 22.82 | 2,036,560 | +0.02(+0.09%) | ||
Jun 05, 2018 | 22.78 | 22.81 | 22.76 | 22.80 | 1,982,874 | +0.02(+0.09%) |
Jun 04, 2018 | 22.75 | 22.79 | 22.73 | 22.78 | 4,085,944 | +0.02(+0.09%) |
Jun 01, 2018 | 22.77 | 22.79 | 22.73 | 22.76 | 3,509,231 | +0.02(+0.09%) |
May 31, 2018 | 22.76 | 22.80 | 22.73 | 22.74 | 3,313,271 | -0.01(-0.04%) |
May 30, 2018 | 22.79 | 22.79 | 22.73 | 22.75 | 6,337,684 | +0.01(+0.04%) |
May 29, 2018 | 22.83 | 22.87 | 22.72 | 22.74 | 4,386,435 | -0.09(-0.39%) |
May 25, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.09(-0.39%) | |
May 24, 2018 | 22.86 | 22.94 | 22.86 | 22.92 | 1,374,153 | +0.05(+0.22%) |
May 23, 2018 | 22.88 | 22.95 | 22.84 | 22.87 | 2,604,737 | -0.01(-0.04%) |
May 22, 2018 | 22.87 | 22.98 | 22.85 | 22.88 | 2,840,122 | +0.04(+0.18%) |
May 21, 2018 | 22.85 | 22.89 | 22.83 | 22.84 | 897,298 | +0.01(+0.04%) |
May 18, 2018 | 22.86 | 22.87 | 22.81 | 22.83 | 1,463,359 | +0.00(+0.00%) |
May 17, 2018 | 22.84 | 22.88 | 22.82 | 22.83 | 909,338 | +0.00(+0.00%) |
May 16, 2018 | 22.86 | 22.90 | 22.81 | 22.83 | 960,526 | -0.02(-0.09%) |
May 15, 2018 | 22.84 | 22.90 | 22.82 | 22.85 | 2,117,614 | +0.00(+0.00%) |
May 14, 2018 | 22.84 | 22.89 | 22.81 | 22.85 | 878,973 | +0.01(+0.04%) |
May 11, 2018 | 22.96 | 22.96 | 22.82 | 22.84 | 1,303,753 | -0.10(-0.44%) |
May 10, 2018 | 22.93 | 23.02 | 22.87 | 22.94 | 804,892 | +0.05(+0.22%) |
May 09, 2018 | 23.00 | 23.00 | 22.89 | 22.89 | 1,592,047 | -0.11(-0.48%) |
May 08, 2018 | 22.91 | 23.04 | 22.86 | 23.00 | 934,892 | +0.09(+0.39%) |
May 07, 2018 | 22.88 | 22.93 | 22.85 | 22.91 | 1,660,198 | +0.04(+0.17%) |
May 04, 2018 | 22.83 | 22.89 | 22.82 | 22.87 | 1,170,102 | -0.01(-0.04%) |
May 03, 2018 | 22.83 | 22.91 | 22.76 | 22.88 | 1,854,604 | +0.05(+0.22%) |
May 02, 2018 | 22.92 | 22.94 | 22.79 | 22.83 | 1,520,477 | -0.09(-0.39%) |
May 01, 2018 | 23.00 | 23.07 | 22.91 | 22.92 | 1,643,781 | -0.09(-0.39%) |
Apr 30, 2018 | 23.00 | 23.14 | 22.93 | 23.01 | 1,472,269 | -0.02(-0.09%) |
Apr 27, 2018 | 22.82 | 23.05 | 22.76 | 23.03 | 2,391,519 | +0.21(+0.92%) |
Apr 26, 2018 | 22.79 | 22.83 | 22.77 | 22.82 | 976,223 | +0.07(+0.31%) |
Apr 25, 2018 | 22.78 | 22.82 | 22.73 | 22.75 | 1,635,768 | -0.01(-0.04%) |
Apr 24, 2018 | 22.85 | 22.85 | 22.73 | 22.76 | 1,728,924 | -0.06(-0.26%) |
Apr 23, 2018 | 22.79 | 22.86 | 22.77 | 22.82 | 1,923,122 | +0.05(+0.22%) |
Apr 20, 2018 | 22.73 | 22.80 | 22.73 | 22.77 | 1,409,708 | +0.07(+0.31%) |
Apr 19, 2018 | 22.76 | 22.83 | 22.70 | 22.70 | 2,782,538 | -0.05(-0.22%) |
Apr 18, 2018 | 22.87 | 22.95 | 22.75 | 22.75 | 5,250,747 | -0.12(-0.52%) |
Apr 17, 2018 | 22.80 | 22.87 | 22.80 | 22.87 | 2,916,668 | +0.11(+0.48%) |
Apr 16, 2018 | 22.77 | 22.87 | 22.75 | 22.76 | 3,955,821 | -0.01(-0.04%) |
Apr 13, 2018 | 22.76 | 22.78 | 22.73 | 22.77 | 3,191,151 | +0.00(+0.00%) |
Apr 12, 2018 | 22.73 | 22.77 | 22.68 | 22.77 | 3,836,187 | +0.05(+0.22%) |
Apr 11, 2018 | 22.75 | 22.80 | 22.65 | 22.72 | 9,878,304 | -0.06(-0.26%) |
Apr 10, 2018 | 22.81 | 22.86 | 22.70 | 22.78 | 41,270,444 | +7.78(+51.87%) |
Apr 09, 2018 | 15.23 | 15.32 | 14.90 | 15.00 | 1,852,728 | -0.17(-1.12%) |
Apr 06, 2018 | 15.61 | 15.70 | 15.00 | 15.17 | 1,319,743 | -0.56(-3.56%) |
Apr 05, 2018 | 15.81 | 15.87 | 15.61 | 15.73 | 878,537 | +0.07(+0.45%) |
Apr 04, 2018 | 15.51 | 15.73 | 15.17 | 15.66 | 2,362,799 | -0.14(-0.89%) |
Apr 03, 2018 | 15.26 | 16.13 | 15.13 | 15.80 | 4,291,987 | +0.66(+4.36%) |
Apr 02, 2018 | 15.30 | 15.40 | 14.93 | 15.14 | 2,313,102 | -0.24(-1.56%) |
Mar 29, 2018 | 15.38 | 15.38 | 15.38 | 0 | -0.08(-0.52%) | |
Mar 28, 2018 | 15.54 | 15.81 | 15.41 | 15.46 | 1,383,775 | -0.12(-0.77%) |
Mar 27, 2018 | 16.40 | 16.40 | 15.57 | 15.58 | 2,471,278 | -0.74(-4.53%) |
Mar 26, 2018 | 16.23 | 16.34 | 15.91 | 16.32 | 2,603,395 | +0.26(+1.62%) |
Mar 23, 2018 | 16.77 | 16.78 | 15.81 | 16.06 | 2,719,128 | -0.74(-4.40%) |
Mar 22, 2018 | 16.98 | 17.21 | 16.80 | 16.80 | 1,272,687 | -0.30(-1.75%) |
Mar 21, 2018 | 17.15 | 17.31 | 17.04 | 17.10 | 656,782 | -0.02(-0.12%) |
Mar 20, 2018 | 17.22 | 17.40 | 17.00 | 17.12 | 1,240,120 | -0.09(-0.52%) |
Mar 19, 2018 | 17.70 | 17.70 | 16.92 | 17.21 | 1,650,042 | -0.61(-3.42%) |
Mar 16, 2018 | 17.82 | 17.90 | 17.68 | 17.82 | 1,927,740 | +0.03(+0.17%) |
Mar 15, 2018 | 17.85 | 17.96 | 17.60 | 17.79 | 969,105 | -0.13(-0.73%) |
Mar 14, 2018 | 18.05 | 18.11 | 17.85 | 17.92 | 869,777 | -0.05(-0.28%) |
Mar 13, 2018 | 18.19 | 18.20 | 17.68 | 17.97 | 1,592,652 | -0.18(-0.99%) |
Mar 12, 2018 | 18.52 | 18.64 | 17.98 | 18.15 | 1,476,027 | -0.32(-1.73%) |
Mar 09, 2018 | 18.10 | 18.50 | 17.38 | 18.47 | 3,704,601 | +0.42(+2.33%) |
Mar 08, 2018 | 17.99 | 18.10 | 17.86 | 18.05 | 1,799,200 | +0.08(+0.45%) |
Mar 07, 2018 | 17.83 | 17.97 | 1,190,831 | -0.13(-0.72%) | ||
Mar 06, 2018 | 17.96 | 18.38 | 17.95 | 18.10 | 1,930,892 | +0.19(+1.06%) |
Mar 05, 2018 | 17.44 | 18.06 | 17.41 | 17.91 | 2,422,024 | +0.39(+2.23%) |
Mar 02, 2018 | 16.56 | 17.52 | 16.56 | 17.52 | 1,891,851 | +0.81(+4.85%) |
Mar 01, 2018 | 16.60 | 17.02 | 16.54 | 16.71 | 762,038 | +0.11(+0.66%) |
Feb 28, 2018 | 16.82 | 16.94 | 16.59 | 16.60 | 1,224,153 | -0.23(-1.37%) |
Feb 27, 2018 | 16.99 | 17.13 | 16.81 | 16.83 | 1,097,733 | -0.13(-0.77%) |
Feb 26, 2018 | 16.73 | 17.06 | 16.69 | 16.96 | 1,600,633 | +0.29(+1.74%) |
Feb 23, 2018 | 16.80 | 16.94 | 16.65 | 16.67 | 926,667 | -0.05(-0.30%) |
Feb 22, 2018 | 16.70 | 16.72 | 1,550,965 | -0.13(-0.77%) | ||
Feb 21, 2018 | 17.22 | 17.31 | 16.84 | 16.85 | 1,567,159 | -0.32(-1.86%) |
Feb 20, 2018 | 17.33 | 17.42 | 17.11 | 17.17 | 1,194,786 | -0.20(-1.15%) |
Feb 16, 2018 | 17.37 | 17.37 | 17.37 | 0 | -0.05(-0.29%) | |
Feb 15, 2018 | 17.49 | 17.57 | 17.38 | 17.42 | 788,280 | +0.08(+0.46%) |
Feb 14, 2018 | 17.19 | 17.42 | 17.04 | 17.34 | 1,004,930 | +0.07(+0.41%) |
Feb 13, 2018 | 17.22 | 17.38 | 17.07 | 17.27 | 847,604 | -0.06(-0.35%) |
Feb 12, 2018 | 17.12 | 17.44 | 16.86 | 17.33 | 1,028,539 | +0.25(+1.46%) |
Feb 09, 2018 | 17.56 | 17.56 | 16.60 | 17.08 | 2,198,785 | -0.32(-1.84%) |
Feb 08, 2018 | 17.42 | 17.58 | 17.23 | 17.40 | 2,081,419 | +0.04(+0.23%) |
Feb 07, 2018 | 17.19 | 17.40 | 17.09 | 17.36 | 1,339,321 | +0.07(+0.40%) |
Feb 06, 2018 | 16.30 | 17.38 | 16.00 | 17.29 | 2,092,086 | +0.45(+2.67%) |
Feb 05, 2018 | 17.11 | 17.34 | 16.73 | 16.84 | 1,009,461 | -0.43(-2.49%) |
Feb 02, 2018 | 17.63 | 17.63 | 17.20 | 17.27 | 1,017,969 | -0.51(-2.87%) |
Feb 01, 2018 | 17.65 | 17.91 | 17.55 | 17.78 | 999,504 | +0.10(+0.57%) |
Jan 31, 2018 | 17.88 | 17.95 | 17.55 | 17.68 | 870,871 | -0.07(-0.39%) |
Jan 30, 2018 | 17.78 | 17.92 | 17.69 | 17.75 | 1,014,097 | -0.24(-1.33%) |
Jan 29, 2018 | 18.01 | 18.11 | 17.81 | 17.99 | 650,918 | -0.06(-0.33%) |
Jan 26, 2018 | 17.75 | 18.10 | 17.67 | 18.05 | 718,809 | +0.35(+1.98%) |
Jan 25, 2018 | 17.90 | 17.90 | 17.51 | 17.70 | 972,913 | -0.01(-0.06%) |
Jan 24, 2018 | 18.30 | 18.30 | 17.71 | 17.71 | 1,609,532 | -0.51(-2.80%) |
Jan 23, 2018 | 18.43 | 18.49 | 18.10 | 18.22 | 694,922 | -0.18(-0.98%) |
Jan 22, 2018 | 18.26 | 18.40 | 17.94 | 18.40 | 863,170 | +0.10(+0.55%) |
Jan 19, 2018 | 17.89 | 18.37 | 17.89 | 18.30 | 1,243,275 | +0.41(+2.29%) |
Jan 18, 2018 | 17.96 | 18.19 | 17.86 | 17.89 | 855,193 | -0.06(-0.33%) |
Jan 17, 2018 | 18.17 | 18.17 | 17.89 | 17.95 | 1,360,312 | -0.15(-0.83%) |
Jan 16, 2018 | 18.40 | 18.52 | 18.09 | 18.10 | 1,076,923 | -0.25(-1.36%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.19(-1.02%) | |
Jan 11, 2018 | 18.22 | 18.57 | 18.22 | 18.54 | 1,086,223 | +0.33(+1.81%) |
Jan 10, 2018 | 18.24 | 18.21 | 611,786 | +0.13(+0.72%) | ||
Jan 09, 2018 | 18.38 | 18.51 | 17.98 | 18.08 | 1,484,568 | -0.26(-1.42%) |
Jan 08, 2018 | 17.92 | 18.42 | 17.89 | 18.34 | 1,109,287 | +0.41(+2.29%) |
Jan 05, 2018 | 17.74 | 18.14 | 17.73 | 17.93 | 1,443,426 | +0.31(+1.76%) |
Jan 04, 2018 | 17.23 | 17.73 | 17.23 | 17.62 | 1,802,564 | +0.13(+0.74%) |
Jan 03, 2018 | 17.67 | 17.84 | 17.48 | 17.49 | 968,301 | -0.19(-1.07%) |