Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.71 | 23.87 | 23.71 | 23.86 | 415 | +0.63(+2.71%) |
May 30, 2018 | 23.23 | 23.23 | 23.23 | 23.23 | 103 | -0.66(-2.76%) |
May 29, 2018 | 23.23 | 23.89 | 23.21 | 23.89 | 1,124 | +0.15(+0.63%) |
May 25, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.26(+1.11%) | |
May 24, 2018 | 23.95 | 23.95 | 23.43 | 23.48 | 7,135 | -0.34(-1.43%) |
May 23, 2018 | 23.82 | 23.82 | 23.82 | 23.82 | 112 | -0.69(-2.82%) |
May 18, 2018 | 24.51 | 24.51 | 24.51 | 53 | -0.99(-3.88%) | |
May 17, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 521 | +0.38(+1.52%) |
May 15, 2018 | 25.12 | 25.12 | 25.12 | 135 | +0.14(+0.55%) | |
May 14, 2018 | 25.38 | 25.44 | 24.98 | 24.98 | 1,221 | -0.47(-1.85%) |
May 11, 2018 | 25.25 | 25.45 | 25.25 | 25.45 | 2,134 | +0.47(+1.88%) |
May 08, 2018 | 24.98 | 24.98 | 24.98 | 1 | -0.49(-1.92%) | |
May 07, 2018 | 25.23 | 25.80 | 25.23 | 25.47 | 2,752 | +0.47(+1.88%) |
May 04, 2018 | 24.85 | 25.07 | 24.85 | 25.00 | 1,174 | +0.50(+2.04%) |
May 03, 2018 | 24.12 | 24.85 | 24.12 | 24.50 | 11,067 | -0.33(-1.33%) |
May 02, 2018 | 24.66 | 24.83 | 24.50 | 24.83 | 677 | +1.07(+4.50%) |
Apr 30, 2018 | 23.76 | 23.76 | 23.76 | 40 | -0.15(-0.63%) | |
Apr 27, 2018 | 23.20 | 23.91 | 23.20 | 23.91 | 817 | +0.91(+3.96%) |
Apr 26, 2018 | 21.76 | 23.05 | 21.76 | 23.00 | 7,126 | +2.49(+12.14%) |
Apr 24, 2018 | 20.51 | 20.51 | 20.51 | 2 | -1.03(-4.78%) | |
Apr 20, 2018 | 21.54 | 21.54 | 21.54 | 56 | -0.22(-1.01%) | |
Apr 19, 2018 | 22.20 | 22.20 | 21.66 | 21.76 | 1,551 | +1.00(+4.82%) |
Apr 12, 2018 | 20.76 | 20.76 | 20.76 | 1 | +0.12(+0.58%) | |
Apr 06, 2018 | 20.64 | 20.64 | 20.64 | 3 | +0.45(+2.23%) | |
Apr 05, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 294 | -1.20(-5.61%) |
Mar 27, 2018 | 21.39 | 21.39 | 21.39 | 108 | -0.11(-0.51%) | |
Mar 19, 2018 | 21.50 | 21.50 | 21.50 | 1 | -0.08(-0.37%) | |
Mar 16, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 904 | -0.48(-2.18%) |
Mar 09, 2018 | 22.06 | 22.06 | 22.06 | 1 | +0.01(+0.05%) | |
Mar 08, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 229 | +0.59(+2.75%) |
Mar 07, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 130 | +0.94(+4.58%) |
Mar 02, 2018 | 20.52 | 20.52 | 20.52 | 42 | -0.62(-2.91%) | |
Feb 27, 2018 | 21.14 | 21.14 | 21.14 | 73 | +0.27(+1.27%) | |
Feb 26, 2018 | 20.87 | 20.87 | 20.87 | 20.87 | 391 | +0.16(+0.77%) |
Feb 23, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 302 | +0.10(+0.49%) |
Feb 21, 2018 | 20.61 | 20.61 | 20.61 | 3 | -0.19(-0.91%) | |
Feb 16, 2018 | 20.80 | 20.80 | 20.80 | 3 | +0.30(+1.46%) | |
Feb 15, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 302 | +0.77(+3.90%) |
Feb 14, 2018 | 19.69 | 19.73 | 19.69 | 19.73 | 403 | +0.51(+2.65%) |
Feb 12, 2018 | 19.22 | 19.22 | 19.22 | 1 | -0.12(-0.62%) | |
Feb 09, 2018 | 19.37 | 19.40 | 19.34 | 19.34 | 1,351 | -0.48(-2.42%) |
Feb 08, 2018 | 20.02 | 20.02 | 19.82 | 720 | -0.20(-1.00%) | |
Feb 07, 2018 | 20.02 | 20.02 | 20.02 | 720 | -0.19(-0.94%) | |
Feb 06, 2018 | 19.80 | 20.21 | 19.80 | 20.21 | 452 | +0.41(+2.07%) |
Feb 05, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 101 | -0.83(-4.02%) |
Feb 02, 2018 | 20.62 | 20.63 | 20.62 | 20.63 | 705 | -0.63(-2.96%) |
Feb 01, 2018 | 21.38 | 21.40 | 21.06 | 21.26 | 8,943 | -0.14(-0.65%) |
Jan 31, 2018 | 21.21 | 21.40 | 21.21 | 21.40 | 4,007 | +0.25(+1.18%) |
Jan 30, 2018 | 20.74 | 21.15 | 20.74 | 21.15 | 5,063 | +0.57(+2.77%) |
Jan 29, 2018 | 20.69 | 20.69 | 20.58 | 20.58 | 1,212 | -0.79(-3.71%) |
Jan 23, 2018 | 21.37 | 21.37 | 21.37 | 52 | +0.50(+2.41%) | |
Jan 22, 2018 | 20.35 | 20.87 | 20.35 | 20.87 | 1,699 | +0.13(+0.63%) |
Jan 19, 2018 | 20.79 | 20.90 | 20.74 | 20.74 | 1,502 | -0.25(-1.19%) |
Jan 18, 2018 | 21.14 | 21.14 | 20.99 | 20.99 | 572 | +0.11(+0.53%) |
Jan 17, 2018 | 20.60 | 20.88 | 20.60 | 20.88 | 8,311 | +0.73(+3.62%) |
Jan 16, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 157 | +0.52(+2.68%) |
Jan 11, 2018 | 19.62 | 19.62 | 19.62 | 0 | -0.32(-1.63%) | |
Jan 09, 2018 | 19.95 | 19.95 | 19.95 | 3 | +0.84(+4.40%) | |
Jan 05, 2018 | 19.11 | 19.11 | 19.11 | 2 | -0.42(-2.15%) | |
Jan 04, 2018 | 19.07 | 19.53 | 19.07 | 19.53 | 11,569 | +0.62(+3.28%) |
Jan 03, 2018 | 18.78 | 18.91 | 18.78 | 18.91 | 514 | +0.45(+2.44%) |
Dec 29, 2017 | 18.46 | 18.46 | 18.46 | 9 | +0.11(+0.60%) | |
Dec 28, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 1,041 | -0.01(-0.05%) |
Dec 27, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 1,097 | -0.10(-0.54%) |
Dec 22, 2017 | 18.46 | 18.46 | 18.46 | 3 | -0.29(-1.55%) | |
Dec 20, 2017 | 18.75 | 18.75 | 18.75 | 2 | +0.19(+1.02%) | |
Dec 14, 2017 | 18.56 | 18.56 | 18.56 | 6 | -0.17(-0.91%) | |
Dec 13, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 102 | -0.76(-3.90%) |
Dec 11, 2017 | 19.49 | 19.49 | 19.49 | 7 | +0.14(+0.72%) | |
Dec 08, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 313 | +0.55(+2.93%) |
Dec 06, 2017 | 18.80 | 18.80 | 18.80 | 49 | -0.08(-0.42%) | |
Dec 05, 2017 | 19.00 | 19.00 | 18.88 | 18.88 | 494 | -0.32(-1.67%) |
Dec 04, 2017 | 19.22 | 19.22 | 19.20 | 19.20 | 502 | +0.06(+0.31%) |
Dec 01, 2017 | 19.14 | 19.14 | 19.14 | 19.14 | 568 | -0.86(-4.30%) |
Nov 29, 2017 | 20.00 | 20.00 | 20.00 | 3 | -0.12(-0.60%) | |
Nov 28, 2017 | 20.12 | 20.12 | 20.12 | 20.12 | 452 | -0.57(-2.75%) |
Nov 22, 2017 | 20.69 | 20.69 | 20.69 | 6 | -0.06(-0.29%) | |
Nov 21, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 102 | -0.13(-0.62%) |
Nov 20, 2017 | 20.88 | 20.88 | 20.88 | 20.88 | 104 | -0.45(-2.11%) |
Nov 17, 2017 | 21.33 | 21.33 | 21.33 | 21.33 | 203 | -0.15(-0.70%) |
Nov 16, 2017 | 21.48 | 21.48 | 21.48 | 21.48 | 404 | +0.05(+0.23%) |
Nov 14, 2017 | 21.43 | 21.43 | 21.43 | 59 | -0.24(-1.11%) | |
Nov 10, 2017 | 21.67 | 21.67 | 21.67 | 4 | -0.20(-0.91%) | |
Nov 09, 2017 | 22.15 | 22.15 | 21.87 | 21.87 | 1,195 | -0.90(-3.95%) |
Nov 08, 2017 | 22.75 | 22.79 | 22.75 | 22.77 | 5,204 | -0.20(-0.85%) |
Nov 02, 2017 | 22.97 | 22.97 | 22.97 | 47 | -0.35(-1.52%) | |
Nov 01, 2017 | 23.11 | 23.40 | 22.78 | 23.32 | 13,107 | +0.74(+3.28%) |
Oct 31, 2017 | 22.43 | 22.58 | 22.43 | 22.58 | 1,410 | +0.60(+2.73%) |
Oct 30, 2017 | 22.10 | 22.10 | 21.98 | 21.98 | 1,875 | +0.08(+0.37%) |
Oct 27, 2017 | 21.48 | 21.90 | 21.48 | 21.90 | 2,609 | +1.20(+5.80%) |
Oct 26, 2017 | 20.59 | 20.70 | 20.51 | 20.70 | 1,182 | +0.55(+2.73%) |
Oct 25, 2017 | 20.87 | 20.87 | 20.15 | 20.15 | 1,685 | -0.99(-4.68%) |
Oct 19, 2017 | 21.14 | 21.14 | 21.14 | 3 | +0.20(+0.96%) | |
Oct 18, 2017 | 20.81 | 20.94 | 20.80 | 20.94 | 1,306 | -0.47(-2.20%) |
Oct 16, 2017 | 21.41 | 21.41 | 21.41 | 77 | +0.57(+2.74%) | |
Oct 13, 2017 | 20.84 | 20.84 | 20.84 | 20.84 | 109 | +0.34(+1.66%) |
Oct 12, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 1,002 | +0.14(+0.69%) |
Oct 11, 2017 | 20.59 | 20.59 | 20.36 | 20.36 | 525 | +0.28(+1.39%) |
Oct 05, 2017 | 20.08 | 20.08 | 20.08 | 2 | -0.12(-0.59%) | |
Oct 04, 2017 | 20.32 | 20.32 | 20.20 | 20.20 | 1,320 | -0.30(-1.46%) |
Oct 03, 2017 | 20.02 | 20.80 | 20.00 | 20.50 | 7,506 | +1.21(+6.27%) |
Oct 02, 2017 | 19.05 | 19.50 | 19.05 | 19.29 | 9,939 | +0.76(+4.10%) |
Sep 29, 2017 | 18.53 | 18.53 | 18.53 | 18.53 | 2,837 | -0.21(-1.12%) |
Sep 27, 2017 | 18.74 | 18.74 | 18.74 | 20 | +0.20(+1.06%) | |
Sep 25, 2017 | 18.54 | 18.54 | 18.54 | 2 | -0.19(-1.03%) | |
Sep 20, 2017 | 18.74 | 18.74 | 18.74 | 2 | -0.10(-0.55%) | |
Sep 19, 2017 | 18.89 | 18.89 | 18.84 | 18.84 | 6,051 | +0.51(+2.79%) |
Sep 15, 2017 | 18.33 | 18.33 | 18.33 | 3 | +0.32(+1.77%) | |
Sep 11, 2017 | 18.01 | 18.01 | 18.01 | 2 | +0.33(+1.87%) | |
Sep 08, 2017 | 17.51 | 17.68 | 17.51 | 17.68 | 3,448 | +0.50(+2.91%) |
Sep 06, 2017 | 17.18 | 17.18 | 17.18 | 4 | +0.32(+1.90%) | |
Sep 01, 2017 | 16.86 | 16.86 | 16.86 | 2 | +0.40(+2.43%) | |
Aug 29, 2017 | 16.46 | 16.46 | 16.46 | 0 | -0.24(-1.46%) | |
Aug 22, 2017 | 16.70 | 16.70 | 16.70 | 2 | -0.08(-0.45%) | |
Aug 21, 2017 | 16.78 | 16.78 | 16.78 | 16.78 | 1,554 | -0.05(-0.30%) |
Aug 18, 2017 | 16.83 | 16.83 | 16.83 | 16.83 | 261 | -0.05(-0.30%) |
Aug 17, 2017 | 16.99 | 16.99 | 16.88 | 16.88 | 603 | -0.29(-1.70%) |
Aug 16, 2017 | 17.17 | 17.17 | 17.17 | 17.17 | 657 | +0.24(+1.43%) |
Aug 11, 2017 | 16.93 | 16.93 | 16.93 | 2 | +0.05(+0.30%) | |
Aug 10, 2017 | 17.01 | 17.01 | 16.88 | 16.88 | 1,072 | -0.38(-2.22%) |
Aug 09, 2017 | 17.12 | 17.26 | 17.12 | 17.26 | 214 | -0.34(-1.91%) |
Aug 08, 2017 | 17.57 | 17.61 | 17.57 | 17.60 | 707 | +0.25(+1.44%) |
Aug 04, 2017 | 17.35 | 17.35 | 17.35 | 0 | -1.06(-5.77%) | |
Jul 31, 2017 | 18.41 | 18.41 | 18.41 | 1 | -0.21(-1.12%) | |
Jul 28, 2017 | 18.62 | 18.62 | 18.62 | 18.62 | 461 | -0.62(-3.21%) |
Jul 27, 2017 | 19.33 | 19.48 | 19.21 | 19.24 | 9,787 | +1.28(+7.11%) |
Jul 26, 2017 | 18.50 | 18.50 | 17.96 | 17.96 | 1,966 | -1.00(-5.27%) |
Jul 25, 2017 | 18.96 | 18.96 | 18.96 | 18.96 | 603 | +0.29(+1.55%) |
Jul 21, 2017 | 18.67 | 18.67 | 18.67 | 11 | +0.46(+2.53%) | |
Jul 20, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 103 | +0.82(+4.72%) |
Jul 17, 2017 | 17.39 | 17.39 | 17.39 | 1 | -0.01(-0.06%) | |
Jul 14, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 201 | +0.19(+1.10%) |
Jul 11, 2017 | 17.21 | 17.21 | 17.21 | 1 | +0.53(+3.18%) | |
Jul 03, 2017 | 16.68 | 16.68 | 16.68 | 3 | -0.47(-2.74%) | |
Jun 29, 2017 | 17.15 | 17.15 | 17.15 | 2 | -0.31(-1.78%) | |
Jun 28, 2017 | 17.38 | 17.46 | 17.38 | 17.46 | 2,902 | -0.52(-2.89%) |
Jun 27, 2017 | 18.00 | 18.00 | 17.96 | 17.98 | 17,903 | -0.14(-0.77%) |
Jun 22, 2017 | 18.12 | 18.12 | 18.12 | 3 | -0.68(-3.62%) | |
Jun 19, 2017 | 18.80 | 18.80 | 18.80 | 3 | +0.59(+3.24%) | |
Jun 16, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 427 | -0.68(-3.60%) |
Jun 12, 2017 | 18.89 | 18.89 | 18.89 | 3 | -0.54(-2.78%) | |
Jun 09, 2017 | 19.43 | 19.47 | 19.39 | 19.43 | 11,688 | +0.23(+1.20%) |
Jun 07, 2017 | 19.20 | 19.20 | 19.20 | 2 | +0.66(+3.56%) |