Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.49 | 21.49 | 21.49 | 0 | -0.12(-0.56%) | |
Mar 28, 2018 | 21.48 | 21.70 | 21.24 | 21.62 | 61,081 | +0.09(+0.44%) |
Mar 27, 2018 | 21.64 | 21.87 | 21.40 | 21.52 | 45,737 | -0.16(-0.74%) |
Mar 26, 2018 | 21.08 | 21.71 | 20.87 | 21.68 | 69,561 | +0.92(+4.42%) |
Mar 23, 2018 | 21.48 | 21.51 | 20.75 | 20.76 | 89,009 | -0.62(-2.89%) |
Mar 22, 2018 | 21.94 | 22.08 | 21.35 | 21.38 | 106,208 | -0.65(-2.94%) |
Mar 21, 2018 | 22.74 | 22.76 | 21.92 | 22.03 | 126,134 | -0.76(-3.33%) |
Mar 20, 2018 | 21.70 | 23.25 | 21.45 | 22.79 | 145,812 | +1.08(+4.97%) |
Mar 19, 2018 | 21.70 | 21.71 | 21.48 | 21.71 | 284,739 | +0.05(+0.22%) |
Mar 16, 2018 | 21.51 | 21.90 | 21.32 | 21.66 | 1,217,913 | +0.13(+0.61%) |
Mar 15, 2018 | 21.64 | 21.70 | 21.47 | 21.53 | 188,614 | -0.03(-0.13%) |
Mar 14, 2018 | 21.47 | 21.75 | 21.45 | 21.56 | 87,979 | -0.01(-0.04%) |
Mar 13, 2018 | 21.83 | 21.84 | 21.54 | 21.57 | 73,239 | -0.15(-0.69%) |
Mar 12, 2018 | 21.81 | 21.92 | 21.64 | 21.72 | 68,288 | -0.11(-0.52%) |
Mar 09, 2018 | 22.01 | 22.01 | 21.48 | 21.83 | 231,664 | -0.04(-0.17%) |
Mar 08, 2018 | 21.83 | 21.93 | 21.76 | 21.87 | 55,178 | -0.02(-0.09%) |
Mar 07, 2018 | 22.20 | 21.89 | 114,098 | -0.01(-0.04%) | ||
Mar 06, 2018 | 22.00 | 22.01 | 21.62 | 21.90 | 91,105 | -0.01(-0.04%) |
Mar 05, 2018 | 21.79 | 22.41 | 21.64 | 21.91 | 73,630 | +0.02(+0.09%) |
Mar 02, 2018 | 21.97 | 22.40 | 21.71 | 21.89 | 99,542 | -0.16(-0.72%) |
Mar 01, 2018 | 21.58 | 22.98 | 21.56 | 22.05 | 121,522 | +0.43(+1.99%) |
Feb 28, 2018 | 21.56 | 21.95 | 21.56 | 21.62 | 72,620 | +0.01(+0.04%) |
Feb 27, 2018 | 21.72 | 21.77 | 21.36 | 21.61 | 26,062 | -0.14(-0.65%) |
Feb 26, 2018 | 21.56 | 21.98 | 21.56 | 21.75 | 261,036 | +0.28(+1.31%) |
Feb 23, 2018 | 21.38 | 21.62 | 21.24 | 21.47 | 146,396 | +0.12(+0.57%) |
Feb 22, 2018 | 21.00 | 21.47 | 20.90 | 21.34 | 162,716 | +0.30(+1.43%) |
Feb 21, 2018 | 21.02 | 21.09 | 20.46 | 21.04 | 57,526 | +0.01(+0.04%) |
Feb 20, 2018 | 20.96 | 21.04 | 20.50 | 21.03 | 18,666 | +0.03(+0.13%) |
Feb 16, 2018 | 21.01 | 21.01 | 21.01 | 0 | -0.01(-0.04%) | |
Feb 15, 2018 | 20.95 | 21.07 | 20.69 | 21.02 | 18,348 | +0.13(+0.63%) |
Feb 14, 2018 | 20.48 | 21.05 | 20.31 | 20.88 | 51,870 | +0.25(+1.23%) |
Feb 13, 2018 | 20.37 | 20.74 | 20.15 | 20.63 | 54,249 | +0.19(+0.92%) |
Feb 12, 2018 | 20.67 | 20.67 | 20.18 | 20.44 | 23,602 | -0.17(-0.82%) |
Feb 09, 2018 | 20.11 | 20.71 | 20.02 | 20.61 | 31,059 | +0.02(+0.09%) |
Feb 08, 2018 | 20.98 | 20.98 | 20.57 | 20.59 | 47,945 | -0.46(-2.18%) |
Feb 07, 2018 | 20.70 | 21.15 | 20.61 | 21.05 | 35,788 | +0.27(+1.31%) |
Feb 06, 2018 | 20.27 | 20.94 | 20.25 | 20.78 | 41,234 | +0.23(+1.14%) |
Feb 05, 2018 | 21.06 | 21.17 | 20.46 | 20.55 | 54,187 | -0.57(-2.71%) |
Feb 02, 2018 | 20.70 | 21.23 | 20.70 | 21.12 | 21,554 | -0.10(-0.49%) |
Feb 01, 2018 | 20.96 | 21.24 | 20.71 | 21.22 | 45,991 | +0.25(+1.21%) |
Jan 31, 2018 | 21.24 | 21.24 | 20.87 | 20.97 | 32,587 | -0.26(-1.24%) |
Jan 30, 2018 | 21.21 | 21.21 | 21.21 | 21.23 | 11,328 | -0.13(-0.61%) |
Jan 29, 2018 | 21.27 | 21.56 | 21.27 | 21.36 | 92,012 | +0.10(+0.48%) |
Jan 26, 2018 | 21.47 | 21.56 | 21.14 | 21.26 | 59,388 | +0.06(+0.27%) |
Jan 25, 2018 | 21.00 | 21.32 | 20.92 | 21.20 | 22,245 | +0.13(+0.62%) |
Jan 24, 2018 | 21.33 | 21.37 | 21.07 | 21.07 | 36,852 | -0.31(-1.45%) |
Jan 23, 2018 | 21.17 | 21.46 | 21.07 | 21.38 | 42,664 | +0.10(+0.48%) |
Jan 22, 2018 | 21.36 | 21.55 | 21.14 | 21.28 | 36,166 | -0.11(-0.53%) |
Jan 19, 2018 | 21.22 | 21.56 | 21.21 | 21.39 | 29,977 | +0.17(+0.79%) |
Jan 18, 2018 | 21.56 | 21.93 | 21.10 | 21.22 | 53,167 | -0.39(-1.82%) |
Jan 17, 2018 | 21.40 | 21.62 | 21.32 | 21.62 | 80,873 | +0.37(+1.72%) |
Jan 16, 2018 | 21.85 | 21.88 | 21.01 | 21.25 | 64,924 | -0.36(-1.65%) |
Jan 12, 2018 | 21.61 | 21.61 | 21.61 | 0 | +0.28(+1.32%) | |
Jan 11, 2018 | 21.10 | 21.41 | 21.00 | 21.32 | 33,134 | +0.21(+0.98%) |
Jan 10, 2018 | 21.00 | 21.30 | 20.95 | 21.12 | 63,682 | +0.03(+0.13%) |
Jan 09, 2018 | 20.90 | 21.09 | 20.62 | 21.09 | 42,900 | +0.26(+1.26%) |
Jan 08, 2018 | 20.67 | 20.94 | 20.63 | 20.83 | 45,029 | +0.06(+0.27%) |
Jan 05, 2018 | 20.71 | 20.94 | 20.65 | 20.77 | 40,719 | +0.11(+0.54%) |
Jan 04, 2018 | 21.00 | 21.05 | 20.55 | 20.66 | 50,474 | -0.29(-1.39%) |
Jan 03, 2018 | 21.36 | 21.36 | 20.77 | 20.95 | 105,418 | -0.48(-2.23%) |
Jan 02, 2018 | 21.32 | 21.51 | 20.97 | 21.43 | 149,447 | -0.10(-0.48%) |
Dec 29, 2017 | 21.53 | 21.53 | 21.53 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 21.49 | 21.56 | 20.89 | 21.55 | 102,176 | +0.07(+0.31%) |
Dec 27, 2017 | 20.24 | 21.55 | 20.24 | 21.48 | 66,085 | +1.27(+6.26%) |
Dec 26, 2017 | 20.22 | 20.33 | 19.77 | 20.22 | 65,202 | -0.01(-0.05%) |
Dec 22, 2017 | 20.46 | 20.57 | 20.13 | 20.23 | 32,915 | -0.17(-0.83%) |
Dec 21, 2017 | 20.53 | 20.53 | 20.17 | 20.40 | 70,374 | -0.07(-0.32%) |
Dec 20, 2017 | 20.67 | 20.67 | 20.22 | 20.46 | 38,451 | -0.07(-0.37%) |
Dec 19, 2017 | 20.40 | 20.78 | 20.35 | 20.54 | 39,011 | +0.08(+0.41%) |
Dec 18, 2017 | 20.29 | 20.87 | 20.25 | 20.45 | 519,930 | +0.29(+1.44%) |
Dec 15, 2017 | 19.87 | 20.25 | 19.82 | 20.16 | 218,388 | +0.32(+1.61%) |
Dec 14, 2017 | 20.16 | 20.16 | 19.79 | 19.84 | 50,024 | -0.17(-0.84%) |
Dec 13, 2017 | 19.86 | 20.21 | 19.86 | 20.01 | 55,643 | +0.19(+0.95%) |
Dec 12, 2017 | 19.97 | 20.18 | 19.74 | 19.82 | 120,545 | -0.13(-0.66%) |
Dec 11, 2017 | 20.69 | 20.72 | 19.80 | 19.96 | 37,645 | -0.66(-3.18%) |
Dec 08, 2017 | 20.89 | 21.04 | 20.60 | 20.61 | 45,433 | +0.00(+0.00%) |
Dec 07, 2017 | 21.24 | 21.24 | 20.68 | 44,309 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.74 | 21.96 | 21.14 | 21.26 | 114,150 | -0.46(-2.11%) |
Dec 05, 2017 | 21.61 | 22.17 | 21.56 | 21.72 | 113,611 | +0.22(+1.05%) |
Dec 04, 2017 | 20.86 | 21.49 | 20.86 | 21.49 | 87,539 | +0.94(+4.56%) |
Dec 01, 2017 | 20.06 | 21.42 | 20.01 | 20.56 | 179,695 | +0.54(+2.72%) |
Nov 30, 2017 | 19.92 | 20.31 | 19.73 | 20.01 | 240,879 | +0.22(+1.09%) |
Nov 29, 2017 | 19.92 | 19.25 | 19.80 | 457,482 | +0.54(+2.82%) | |
Nov 28, 2017 | 18.75 | 19.25 | 18.75 | 19.25 | 53,724 | +0.68(+3.69%) |
Nov 27, 2017 | 18.51 | 18.69 | 18.51 | 18.57 | 13,567 | +0.07(+0.41%) |
Nov 24, 2017 | 17.83 | 18.90 | 17.83 | 18.49 | 7,094 | -0.47(-2.47%) |
Nov 22, 2017 | 18.75 | 19.03 | 18.75 | 18.96 | 16,251 | +0.27(+1.45%) |
Nov 21, 2017 | 18.68 | 18.77 | 18.34 | 18.69 | 17,009 | +0.03(+0.15%) |
Nov 20, 2017 | 18.28 | 18.66 | 18.28 | 18.66 | 27,349 | +0.38(+2.05%) |
Nov 17, 2017 | 18.20 | 18.36 | 17.91 | 18.29 | 49,660 | -0.06(-0.31%) |
Nov 16, 2017 | 18.37 | 18.49 | 18.28 | 18.34 | 16,208 | +0.11(+0.62%) |
Nov 15, 2017 | 18.18 | 18.39 | 18.18 | 18.23 | 141,868 | -0.10(-0.56%) |
Nov 14, 2017 | 18.36 | 18.48 | 18.28 | 18.33 | 31,473 | -0.06(-0.31%) |
Nov 13, 2017 | 18.20 | 18.44 | 18.00 | 18.39 | 19,037 | +0.08(+0.46%) |
Nov 10, 2017 | 18.33 | 18.42 | 18.27 | 18.31 | 14,974 | +0.04(+0.21%) |
Nov 09, 2017 | 18.28 | 18.32 | 18.20 | 18.27 | 22,413 | -0.07(-0.36%) |
Nov 08, 2017 | 18.47 | 18.51 | 18.29 | 18.33 | 54,791 | -0.24(-1.31%) |
Nov 07, 2017 | 18.77 | 18.77 | 18.38 | 18.58 | 70,340 | -0.10(-0.55%) |
Nov 06, 2017 | 18.78 | 18.78 | 18.66 | 18.68 | 24,895 | -0.09(-0.50%) |
Nov 03, 2017 | 18.69 | 18.94 | 18.65 | 18.77 | 15,371 | +0.07(+0.35%) |
Nov 02, 2017 | 18.72 | 18.77 | 18.69 | 18.71 | 72,259 | +0.03(+0.15%) |
Nov 01, 2017 | 18.79 | 18.95 | 18.48 | 18.68 | 91,495 | -0.11(-0.60%) |
Oct 31, 2017 | 18.75 | 18.96 | 18.74 | 18.79 | 73,601 | +0.12(+0.65%) |
Oct 30, 2017 | 18.81 | 18.85 | 18.66 | 18.67 | 152,566 | -0.22(-1.19%) |
Oct 27, 2017 | 19.26 | 19.45 | 18.75 | 18.90 | 116,597 | -0.48(-2.47%) |
Oct 26, 2017 | 19.34 | 19.40 | 19.25 | 19.37 | 27,539 | +0.08(+0.44%) |
Oct 25, 2017 | 19.31 | 19.32 | 19.08 | 19.29 | 44,115 | -0.02(-0.10%) |
Oct 24, 2017 | 19.27 | 19.38 | 19.27 | 19.31 | 11,125 | +0.04(+0.19%) |
Oct 23, 2017 | 19.37 | 19.39 | 19.24 | 19.27 | 16,429 | -0.10(-0.53%) |
Oct 20, 2017 | 19.49 | 19.49 | 19.17 | 19.37 | 112,683 | +0.09(+0.49%) |
Oct 19, 2017 | 19.14 | 19.30 | 19.14 | 19.28 | 14,744 | +0.07(+0.39%) |
Oct 18, 2017 | 19.19 | 19.37 | 19.11 | 19.21 | 111,467 | +0.02(+0.10%) |
Oct 17, 2017 | 19.28 | 19.57 | 19.07 | 19.19 | 214,800 | -0.12(-0.63%) |
Oct 16, 2017 | 19.29 | 19.44 | 19.19 | 19.31 | 46,337 | +0.02(+0.10%) |
Oct 13, 2017 | 19.29 | 19.44 | 19.23 | 19.29 | 13,543 | -0.10(-0.53%) |
Oct 12, 2017 | 19.36 | 19.41 | 19.22 | 19.39 | 53,315 | +0.00(+0.00%) |
Oct 11, 2017 | 19.22 | 19.40 | 19.12 | 19.39 | 50,483 | +0.08(+0.44%) |
Oct 10, 2017 | 19.22 | 19.55 | 19.13 | 19.31 | 121,020 | +0.06(+0.29%) |
Oct 09, 2017 | 19.22 | 19.34 | 19.07 | 19.25 | 110,343 | +0.14(+0.74%) |
Oct 06, 2017 | 19.01 | 19.37 | 18.98 | 19.11 | 34,899 | +0.07(+0.34%) |
Oct 05, 2017 | 19.04 | 19.45 | 18.75 | 19.05 | 105,370 | +0.04(+0.20%) |
Oct 04, 2017 | 19.41 | 19.41 | 18.92 | 19.01 | 77,400 | -0.44(-2.26%) |
Oct 03, 2017 | 19.92 | 20.03 | 19.37 | 19.45 | 113,075 | -0.49(-2.44%) |
Oct 02, 2017 | 19.94 | 20.07 | 19.91 | 19.94 | 49,923 | +0.01(+0.05%) |
Sep 29, 2017 | 19.77 | 20.06 | 19.73 | 19.93 | 43,939 | +0.16(+0.81%) |
Sep 28, 2017 | 19.65 | 19.85 | 19.50 | 19.77 | 68,993 | +0.07(+0.38%) |
Sep 27, 2017 | 20.19 | 20.36 | 19.62 | 19.69 | 66,073 | -0.40(-2.01%) |
Sep 26, 2017 | 20.05 | 20.45 | 19.94 | 20.10 | 114,829 | +0.04(+0.19%) |
Sep 25, 2017 | 20.13 | 20.13 | 19.30 | 20.06 | 48,716 | +0.46(+2.34%) |
Sep 22, 2017 | 19.95 | 19.95 | 19.45 | 19.60 | 32,630 | -0.24(-1.23%) |
Sep 21, 2017 | 19.71 | 19.93 | 19.41 | 19.84 | 24,395 | +0.12(+0.62%) |
Sep 20, 2017 | 19.50 | 19.91 | 19.35 | 19.72 | 61,502 | +0.38(+1.99%) |
Sep 19, 2017 | 18.99 | 19.63 | 18.99 | 19.34 | 48,015 | +0.23(+1.23%) |
Sep 18, 2017 | 18.83 | 19.36 | 18.54 | 19.10 | 111,542 | +0.23(+1.24%) |
Sep 15, 2017 | 19.73 | 19.73 | 18.77 | 18.87 | 652,085 | -0.86(-4.37%) |
Sep 14, 2017 | 19.93 | 20.11 | 19.67 | 19.73 | 71,259 | -0.46(-2.27%) |
Sep 13, 2017 | 20.22 | 20.24 | 20.00 | 20.19 | 84,060 | -0.03(-0.14%) |
Sep 12, 2017 | 20.01 | 20.34 | 19.65 | 20.22 | 61,349 | +0.35(+1.75%) |
Sep 11, 2017 | 19.82 | 20.06 | 19.76 | 19.87 | 88,791 | -0.05(-0.24%) |
Sep 08, 2017 | 19.81 | 19.97 | 19.70 | 19.92 | 52,494 | +0.21(+1.05%) |
Sep 07, 2017 | 19.89 | 20.34 | 19.68 | 19.71 | 73,662 | -0.08(-0.43%) |
Sep 06, 2017 | 19.82 | 20.17 | 19.42 | 19.80 | 86,093 | -0.07(-0.33%) |
Sep 05, 2017 | 20.11 | 20.11 | 19.80 | 19.86 | 82,819 | -0.29(-1.44%) |
Sep 01, 2017 | 19.86 | 20.33 | 19.73 | 20.15 | 66,654 | +0.35(+1.75%) |
Aug 31, 2017 | 19.84 | 20.10 | 19.70 | 19.81 | 70,052 | -0.10(-0.52%) |
Aug 30, 2017 | 19.61 | 20.10 | 19.61 | 19.91 | 68,831 | +0.33(+1.68%) |
Aug 29, 2017 | 19.67 | 19.82 | 19.54 | 19.58 | 42,055 | -0.17(-0.85%) |
Aug 28, 2017 | 19.76 | 19.98 | 19.59 | 19.75 | 72,098 | +0.06(+0.29%) |
Aug 25, 2017 | 19.75 | 19.75 | 19.16 | 19.69 | 42,640 | -0.01(-0.05%) |
Aug 24, 2017 | 19.19 | 19.75 | 18.51 | 19.70 | 102,383 | +0.52(+2.69%) |
Aug 23, 2017 | 19.61 | 19.61 | 19.00 | 19.19 | 47,748 | -0.38(-1.96%) |
Aug 22, 2017 | 19.56 | 19.70 | 19.23 | 19.57 | 20,203 | +0.05(+0.24%) |
Aug 21, 2017 | 19.44 | 19.81 | 19.08 | 19.52 | 27,065 | +0.08(+0.43%) |
Aug 18, 2017 | 19.37 | 19.51 | 19.00 | 19.44 | 28,046 | +0.07(+0.34%) |
Aug 17, 2017 | 19.70 | 20.14 | 19.05 | 19.37 | 42,740 | -0.45(-2.27%) |
Aug 16, 2017 | 19.60 | 19.97 | 19.47 | 19.82 | 49,534 | +0.35(+1.78%) |
Aug 15, 2017 | 19.29 | 19.78 | 19.00 | 19.48 | 58,442 | +0.08(+0.43%) |
Aug 14, 2017 | 19.23 | 19.69 | 19.06 | 19.39 | 25,281 | +0.35(+1.82%) |
Aug 11, 2017 | 19.00 | 19.54 | 18.98 | 19.05 | 13,279 | +0.06(+0.30%) |
Aug 10, 2017 | 19.19 | 19.30 | 18.99 | 18.99 | 19,216 | -0.19(-0.98%) |
Aug 09, 2017 | 19.17 | 19.18 | 19.03 | 19.18 | 33,535 | -0.06(-0.29%) |
Aug 08, 2017 | 19.56 | 19.57 | 18.94 | 19.23 | 37,760 | -0.45(-2.29%) |
Aug 07, 2017 | 20.05 | 20.11 | 19.53 | 19.68 | 29,683 | -0.12(-0.61%) |
Aug 04, 2017 | 19.22 | 20.08 | 19.11 | 19.81 | 45,584 | +0.63(+3.27%) |
Aug 03, 2017 | 19.37 | 19.59 | 19.18 | 19.18 | 34,874 | -0.25(-1.30%) |
Aug 02, 2017 | 18.68 | 19.64 | 18.46 | 19.43 | 52,406 | +0.64(+3.39%) |
Aug 01, 2017 | 18.90 | 19.13 | 18.08 | 18.79 | 144,071 | -0.10(-0.55%) |
Jul 31, 2017 | 19.22 | 19.22 | 18.90 | 18.90 | 40,848 | -0.27(-1.42%) |
Jul 28, 2017 | 19.22 | 19.31 | 19.07 | 19.17 | 75,867 | -0.07(-0.34%) |
Jul 27, 2017 | 19.22 | 19.47 | 19.22 | 19.23 | 28,937 | -0.07(-0.34%) |
Jul 26, 2017 | 19.12 | 19.56 | 19.12 | 19.30 | 80,930 | +0.05(+0.24%) |
Jul 25, 2017 | 19.60 | 19.84 | 19.10 | 19.25 | 70,001 | -0.29(-1.49%) |
Jul 24, 2017 | 19.42 | 19.68 | 19.37 | 19.54 | 26,962 | +0.12(+0.63%) |
Jul 21, 2017 | 19.22 | 19.68 | 18.93 | 19.42 | 95,219 | +0.37(+1.97%) |
Jul 20, 2017 | 19.74 | 20.05 | 19.03 | 19.05 | 112,477 | -0.70(-3.56%) |
Jul 19, 2017 | 19.96 | 20.03 | 19.75 | 19.75 | 33,490 | -0.06(-0.28%) |
Jul 18, 2017 | 19.68 | 19.96 | 19.54 | 19.81 | 109,556 | +0.26(+1.34%) |
Jul 17, 2017 | 19.48 | 19.65 | 19.48 | 19.54 | 36,449 | +0.07(+0.34%) |
Jul 14, 2017 | 19.47 | 19.64 | 19.45 | 19.48 | 42,612 | -0.02(-0.10%) |
Jul 13, 2017 | 19.78 | 19.78 | 19.37 | 19.50 | 37,401 | -0.06(-0.29%) |
Jul 12, 2017 | 18.92 | 19.68 | 18.86 | 19.55 | 168,161 | +0.56(+2.96%) |
Jul 11, 2017 | 19.01 | 19.17 | 18.81 | 18.99 | 113,977 | -0.08(-0.44%) |
Jul 10, 2017 | 19.14 | 19.32 | 19.03 | 19.07 | 59,072 | +0.07(+0.39%) |
Jul 07, 2017 | 18.99 | 19.32 | 18.93 | 19.00 | 118,791 | +0.08(+0.45%) |
Jul 06, 2017 | 18.88 | 19.02 | 18.76 | 18.92 | 78,402 | -0.02(-0.10%) |
Jul 05, 2017 | 18.77 | 19.01 | 18.75 | 18.93 | 176,605 | +0.09(+0.50%) |
Jul 03, 2017 | 18.84 | 19.07 | 18.70 | 18.84 | 102,820 | +0.05(+0.25%) |