Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.84 | 16.84 | 16.84 | 16.84 | 548 | -0.08(-0.47%) |
Feb 27, 2018 | 16.96 | 17.07 | 16.92 | 16.92 | 1,067 | -0.00(-0.01%) |
Feb 26, 2018 | 16.92 | 16.92 | 16.92 | 16.92 | 328 | +0.09(+0.52%) |
Feb 23, 2018 | 16.88 | 16.93 | 16.84 | 16.84 | 8,389 | -0.65(-3.74%) |
Feb 21, 2018 | 17.49 | 17.49 | 17.49 | 23 | -0.53(-2.94%) | |
Feb 20, 2018 | 17.95 | 18.02 | 17.87 | 18.02 | 3,172 | +0.41(+2.33%) |
Feb 16, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.05(-0.28%) | |
Feb 15, 2018 | 17.45 | 17.66 | 17.45 | 17.66 | 630 | +0.38(+2.20%) |
Feb 14, 2018 | 16.96 | 17.28 | 16.96 | 17.28 | 473 | +0.46(+2.73%) |
Feb 13, 2018 | 16.82 | 16.82 | 16.82 | 16.82 | 1,454 | +0.54(+3.32%) |
Feb 12, 2018 | 16.43 | 16.51 | 16.28 | 16.28 | 777 | -0.24(-1.45%) |
Feb 09, 2018 | 16.52 | 16.52 | 16.50 | 16.52 | 776 | +0.02(+0.12%) |
Feb 08, 2018 | 17.15 | 17.15 | 16.50 | 16.50 | 2,256 | -1.13(-6.41%) |
Feb 07, 2018 | 17.63 | 17.63 | 17.63 | 17.63 | 635 | -0.45(-2.49%) |
Feb 06, 2018 | 17.90 | 18.08 | 17.90 | 18.08 | 2,551 | -0.31(-1.69%) |
Feb 05, 2018 | 18.39 | 18.39 | 18.39 | 18.39 | 336 | -0.37(-1.97%) |
Jan 31, 2018 | 18.76 | 18.76 | 18.76 | 88 | -0.15(-0.81%) | |
Jan 29, 2018 | 18.91 | 18.91 | 18.91 | 50 | +0.02(+0.12%) | |
Jan 19, 2018 | 18.89 | 18.89 | 18.89 | 113 | +0.16(+0.83%) | |
Jan 17, 2018 | 18.73 | 18.73 | 18.73 | 118 | -0.30(-1.60%) | |
Jan 16, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 394 | -0.22(-1.14%) |
Jan 12, 2018 | 19.26 | 19.26 | 19.26 | 0 | +0.07(+0.36%) | |
Jan 11, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 639 | -0.04(-0.23%) |
Jan 10, 2018 | 19.23 | 19.28 | 19.23 | 2,509 | -0.05(-0.23%) | |
Jan 09, 2018 | 19.00 | 19.28 | 19.00 | 19.28 | 443 | +0.31(+1.63%) |
Jan 05, 2018 | 18.97 | 18.97 | 18.97 | 257 | -0.10(-0.50%) | |
Jan 04, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 433 | -0.02(-0.10%) |
Jan 03, 2018 | 19.03 | 19.12 | 18.85 | 19.09 | 12,936 | +0.02(+0.08%) |
Jan 02, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 533 | +0.00(+0.00%) |
Dec 29, 2017 | 19.07 | 19.07 | 19.07 | 0 | +0.11(+0.58%) | |
Dec 28, 2017 | 19.00 | 19.00 | 18.95 | 18.96 | 3,534 | -0.02(-0.11%) |
Dec 27, 2017 | 18.90 | 18.98 | 18.89 | 18.98 | 25,457 | +0.23(+1.25%) |
Dec 26, 2017 | 19.00 | 19.00 | 18.75 | 18.75 | 3,839 | +0.09(+0.46%) |
Dec 22, 2017 | 18.61 | 18.79 | 18.61 | 18.66 | 1,224 | -0.24(-1.27%) |
Dec 20, 2017 | 18.90 | 18.90 | 18.90 | 134 | -0.17(-0.89%) | |
Dec 19, 2017 | 18.88 | 19.07 | 18.88 | 19.07 | 548 | +0.39(+2.09%) |
Dec 15, 2017 | 18.68 | 18.68 | 18.68 | 60 | -0.27(-1.42%) | |
Dec 14, 2017 | 18.95 | 18.95 | 18.95 | 18.95 | 258 | -0.15(-0.79%) |
Dec 13, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 371 | -0.05(-0.26%) |
Dec 12, 2017 | 19.06 | 19.15 | 19.06 | 19.15 | 1,228 | -0.16(-0.83%) |
Dec 08, 2017 | 19.31 | 19.31 | 19.31 | 0 | +0.02(+0.10%) | |
Dec 07, 2017 | 19.24 | 19.33 | 19.24 | 19.29 | 10,155 | +0.37(+1.96%) |
Dec 06, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 1,002 | -0.41(-2.12%) |
Dec 01, 2017 | 19.33 | 19.33 | 19.33 | 42 | +0.45(+2.38%) | |
Nov 29, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.60(+3.28%) | |
Nov 27, 2017 | 18.28 | 18.28 | 18.28 | 0 | -0.04(-0.22%) | |
Nov 22, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.01(+0.05%) | |
Nov 20, 2017 | 18.31 | 18.31 | 18.31 | 0 | -0.39(-2.09%) | |
Nov 17, 2017 | 18.66 | 18.70 | 18.66 | 18.70 | 1,899 | -0.07(-0.36%) |
Nov 16, 2017 | 18.77 | 18.77 | 18.77 | 18.77 | 222 | -0.48(-2.50%) |
Nov 13, 2017 | 19.25 | 19.25 | 19.25 | 21 | -0.47(-2.38%) | |
Nov 07, 2017 | 19.72 | 19.72 | 19.72 | 0 | +0.22(+1.13%) | |
Nov 06, 2017 | 19.29 | 19.50 | 19.29 | 19.50 | 685 | +0.26(+1.35%) |
Nov 03, 2017 | 19.13 | 19.24 | 19.13 | 19.24 | 815 | +0.13(+0.67%) |
Nov 02, 2017 | 19.11 | 19.11 | 19.11 | 19.11 | 794 | -0.30(-1.54%) |
Oct 30, 2017 | 19.41 | 19.41 | 19.41 | 63 | +0.05(+0.26%) | |
Oct 25, 2017 | 19.36 | 19.36 | 19.36 | 68 | +0.00(+0.00%) | |
Oct 24, 2017 | 19.36 | 19.36 | 19.36 | 19.36 | 123 | -0.05(-0.26%) |
Oct 23, 2017 | 19.21 | 19.41 | 19.21 | 19.41 | 479 | +0.07(+0.34%) |
Oct 20, 2017 | 19.13 | 19.34 | 19.13 | 19.34 | 3,878 | +0.08(+0.44%) |
Oct 19, 2017 | 19.32 | 19.32 | 19.11 | 19.26 | 11,870 | +0.38(+1.99%) |
Oct 18, 2017 | 18.85 | 18.89 | 18.78 | 18.89 | 2,179 | +0.48(+2.58%) |
Oct 17, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 195 | -0.30(-1.59%) |
Oct 16, 2017 | 18.61 | 18.71 | 18.61 | 18.71 | 795 | +0.14(+0.74%) |
Oct 13, 2017 | 18.49 | 18.57 | 18.49 | 18.57 | 1,090 | +0.32(+1.73%) |
Oct 12, 2017 | 18.02 | 18.26 | 18.02 | 18.25 | 4,632 | +0.55(+3.12%) |
Oct 11, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 346 | +0.02(+0.13%) |
Oct 10, 2017 | 17.68 | 17.68 | 17.68 | 17.68 | 265 | +0.18(+1.03%) |
Oct 09, 2017 | 17.50 | 17.50 | 17.50 | 17.50 | 282 | +0.00(+0.00%) |
Oct 06, 2017 | 17.52 | 17.55 | 17.48 | 17.50 | 2,765 | -0.48(-2.67%) |
Oct 05, 2017 | 18.00 | 18.00 | 17.98 | 17.98 | 730 | +0.11(+0.62%) |
Oct 04, 2017 | 17.80 | 17.87 | 17.80 | 17.87 | 728 | -0.13(-0.72%) |
Oct 03, 2017 | 18.20 | 18.20 | 17.98 | 18.00 | 1,180 | -0.24(-1.32%) |
Oct 02, 2017 | 18.23 | 18.28 | 18.17 | 18.24 | 2,930 | +0.07(+0.37%) |
Sep 29, 2017 | 18.25 | 18.25 | 18.17 | 18.17 | 723 | -0.01(-0.07%) |
Sep 28, 2017 | 18.17 | 18.19 | 18.17 | 18.19 | 354 | +0.13(+0.70%) |
Sep 27, 2017 | 18.05 | 18.07 | 18.05 | 18.06 | 9,289 | -0.37(-2.01%) |
Sep 25, 2017 | 18.43 | 18.43 | 18.43 | 54 | +0.49(+2.73%) | |
Sep 21, 2017 | 17.94 | 17.94 | 17.94 | 32 | -0.54(-2.92%) | |
Sep 20, 2017 | 18.79 | 18.79 | 18.48 | 18.48 | 786 | -0.25(-1.36%) |
Sep 19, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 237 | -0.39(-2.06%) |
Sep 14, 2017 | 19.13 | 19.13 | 19.13 | 3 | -0.14(-0.70%) | |
Sep 13, 2017 | 19.13 | 19.27 | 19.13 | 19.27 | 1,426 | -0.36(-1.81%) |
Sep 12, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 213 | -0.18(-0.91%) |
Sep 08, 2017 | 19.80 | 19.80 | 19.80 | 23 | +0.48(+2.48%) | |
Sep 07, 2017 | 19.56 | 19.56 | 19.32 | 19.32 | 903 | +0.34(+1.79%) |
Sep 06, 2017 | 18.79 | 18.98 | 18.79 | 18.98 | 701 | +0.31(+1.66%) |
Sep 05, 2017 | 18.67 | 18.67 | 18.67 | 18.67 | 1,026 | -0.30(-1.59%) |
Aug 31, 2017 | 18.97 | 18.97 | 18.97 | 226 | +0.14(+0.75%) | |
Aug 30, 2017 | 18.80 | 18.83 | 18.80 | 18.83 | 1,426 | +0.52(+2.84%) |
Aug 28, 2017 | 18.31 | 18.31 | 18.31 | 0 | -0.23(-1.24%) | |
Aug 25, 2017 | 18.55 | 18.60 | 18.52 | 18.54 | 2,616 | +0.42(+2.32%) |
Aug 24, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 2,133 | -0.59(-3.15%) |
Aug 22, 2017 | 18.71 | 18.71 | 18.71 | 34 | -0.09(-0.48%) | |
Aug 21, 2017 | 18.87 | 18.87 | 18.44 | 18.80 | 2,125 | +0.05(+0.27%) |
Aug 18, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 543 | -0.74(-3.80%) |
Aug 16, 2017 | 19.49 | 19.49 | 19.49 | 158 | -0.15(-0.74%) | |
Aug 09, 2017 | 19.64 | 19.64 | 19.64 | 27 | -0.30(-1.50%) | |
Aug 07, 2017 | 19.93 | 19.93 | 19.93 | 38 | -0.07(-0.33%) | |
Aug 04, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 949 | +0.20(+1.01%) |
Aug 03, 2017 | 19.80 | 19.80 | 19.80 | 19.80 | 1,137 | +0.26(+1.33%) |
Aug 02, 2017 | 19.54 | 19.54 | 19.54 | 19.54 | 147 | -0.21(-1.06%) |
Aug 01, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 3,555 | +0.68(+3.57%) |
Jul 31, 2017 | 19.19 | 19.19 | 19.07 | 19.07 | 14,158 | +0.05(+0.26%) |
Jul 28, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 264 | -0.38(-1.96%) |
Jul 27, 2017 | 19.44 | 19.44 | 19.40 | 19.40 | 3,214 | +0.08(+0.41%) |
Jul 25, 2017 | 19.32 | 19.32 | 19.32 | 1 | +0.05(+0.26%) | |
Jul 24, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 265 | +0.00(+0.03%) |
Jul 21, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 470 | -0.41(-2.11%) |
Jul 20, 2017 | 19.68 | 19.68 | 19.68 | 19.68 | 179 | +0.04(+0.18%) |
Jul 17, 2017 | 19.64 | 19.64 | 19.64 | 56 | +0.08(+0.43%) | |
Jul 14, 2017 | 19.56 | 19.56 | 19.56 | 19.56 | 626 | +0.72(+3.82%) |
Jul 12, 2017 | 18.84 | 18.84 | 18.84 | 83 | -0.16(-0.84%) | |
Jul 11, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 1,001 | +0.03(+0.16%) |
Jul 10, 2017 | 18.80 | 18.97 | 18.80 | 18.97 | 240 | +0.08(+0.41%) |
Jul 06, 2017 | 18.89 | 18.89 | 18.89 | 19 | +0.25(+1.35%) | |
Jul 05, 2017 | 18.64 | 18.64 | 18.64 | 18.64 | 133 | -0.80(-4.11%) |
Jul 03, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 49 | +0.00(+0.00%) |
Jun 30, 2017 | 19.44 | 19.44 | 19.44 | 49 | -0.45(-2.25%) | |
Jun 29, 2017 | 19.89 | 19.89 | 19.89 | 19.89 | 523 | +0.37(+1.88%) |
Jun 27, 2017 | 19.52 | 19.52 | 19.52 | 93 | -0.29(-1.46%) | |
Jun 26, 2017 | 19.81 | 19.81 | 19.81 | 19.81 | 597 | +0.19(+0.97%) |
Jun 23, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 222 | -0.05(-0.25%) |
Jun 22, 2017 | 19.76 | 19.76 | 19.66 | 19.67 | 1,312 | -0.13(-0.68%) |
Jun 21, 2017 | 19.60 | 19.80 | 19.60 | 19.80 | 269 | +0.31(+1.61%) |
Jun 20, 2017 | 19.49 | 19.49 | 19.49 | 19.49 | 170 | -0.23(-1.14%) |
Jun 19, 2017 | 19.71 | 19.71 | 19.71 | 19.71 | 1,941 | +0.32(+1.62%) |
Jun 16, 2017 | 19.40 | 19.40 | 19.40 | 19.40 | 3,106 | +0.22(+1.15%) |
Jun 15, 2017 | 19.07 | 19.20 | 19.07 | 19.18 | 4,123 | -0.15(-0.78%) |
Jun 14, 2017 | 19.28 | 19.33 | 19.28 | 19.33 | 895 | +0.33(+1.74%) |
Jun 09, 2017 | 19.00 | 19.00 | 19.00 | 127 | -0.02(-0.08%) | |
Jun 08, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 190 | +0.20(+1.04%) |
Jun 06, 2017 | 18.82 | 18.82 | 18.82 | 214 | -0.46(-2.39%) | |
Jun 05, 2017 | 19.32 | 19.32 | 19.27 | 19.28 | 1,231 | +0.18(+0.94%) |
Jun 02, 2017 | 19.36 | 19.36 | 19.10 | 19.10 | 656 | -0.63(-3.19%) |
Jun 01, 2017 | 19.77 | 19.77 | 19.73 | 19.73 | 737 | +0.19(+0.97%) |
May 31, 2017 | 19.54 | 19.54 | 19.54 | 19.54 | 128 | -0.26(-1.29%) |
May 30, 2017 | 19.72 | 19.80 | 19.72 | 19.80 | 728 | -0.18(-0.93%) |
May 26, 2017 | 20.07 | 20.07 | 19.98 | 19.98 | 4,850 | -0.03(-0.15%) |
May 25, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 858 | +0.12(+0.60%) |
May 24, 2017 | 19.74 | 19.89 | 19.74 | 19.89 | 1,682 | -0.12(-0.60%) |
May 23, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 525 | -0.17(-0.84%) |
May 22, 2017 | 19.95 | 20.18 | 19.95 | 20.18 | 374 | +0.47(+2.38%) |
May 19, 2017 | 19.71 | 19.71 | 19.71 | 19.71 | 851 | -0.15(-0.76%) |
May 18, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 216 | +0.04(+0.18%) |
May 17, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 198 | +0.09(+0.43%) |
May 16, 2017 | 19.86 | 19.86 | 19.74 | 19.74 | 1,073 | -0.15(-0.75%) |
May 12, 2017 | 19.89 | 19.89 | 19.89 | 105 | +0.12(+0.61%) | |
May 11, 2017 | 19.77 | 19.77 | 19.77 | 19.77 | 539 | -0.33(-1.64%) |
May 10, 2017 | 20.17 | 20.26 | 20.10 | 20.10 | 12,354 | +0.09(+0.45%) |
May 08, 2017 | 20.01 | 20.01 | 20.01 | 250 | -0.35(-1.72%) | |
May 05, 2017 | 20.64 | 20.64 | 20.33 | 20.36 | 1,241 | +0.13(+0.64%) |
May 04, 2017 | 20.23 | 20.23 | 20.23 | 20.23 | 217 | +0.20(+1.00%) |
May 03, 2017 | 20.43 | 20.43 | 20.03 | 20.03 | 945 | -0.42(-2.05%) |
May 02, 2017 | 20.45 | 20.45 | 20.45 | 20.45 | 209 | +0.04(+0.20%) |
May 01, 2017 | 20.40 | 20.49 | 20.40 | 20.41 | 2,823 | +0.59(+2.98%) |
Apr 28, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 157 | +0.12(+0.63%) |
Apr 27, 2017 | 19.70 | 19.70 | 19.70 | 19.70 | 1,214 | -0.30(-1.52%) |
Apr 26, 2017 | 20.03 | 20.03 | 20.00 | 20.00 | 1,169 | -0.37(-1.84%) |
Apr 25, 2017 | 20.23 | 20.37 | 20.23 | 20.37 | 798 | +0.07(+0.36%) |
Apr 24, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 4,837 | +0.08(+0.40%) |
Apr 21, 2017 | 20.22 | 20.22 | 20.22 | 20.22 | 577 | -0.04(-0.20%) |
Apr 20, 2017 | 20.10 | 20.26 | 20.10 | 20.26 | 1,979 | -0.18(-0.88%) |
Apr 19, 2017 | 20.44 | 20.44 | 20.44 | 20.44 | 583 | -0.27(-1.33%) |
Apr 18, 2017 | 20.72 | 20.72 | 20.58 | 20.71 | 2,241 | -0.00(-0.02%) |
Apr 17, 2017 | 20.76 | 20.76 | 20.72 | 20.72 | 12,605 | +0.03(+0.14%) |
Apr 13, 2017 | 20.68 | 20.73 | 20.68 | 20.69 | 3,070 | -0.09(-0.43%) |
Apr 12, 2017 | 20.73 | 20.78 | 20.73 | 20.78 | 833 | -0.04(-0.19%) |
Apr 11, 2017 | 20.77 | 20.90 | 20.77 | 20.82 | 3,660 | -0.38(-1.79%) |
Apr 10, 2017 | 21.13 | 21.20 | 21.13 | 21.20 | 1,224 | +0.59(+2.85%) |
Apr 07, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 514 | +0.40(+1.99%) |
Apr 06, 2017 | 20.25 | 20.37 | 20.15 | 20.21 | 4,016 | +0.15(+0.75%) |
Apr 05, 2017 | 20.06 | 20.06 | 20.06 | 20.06 | 711 | +0.50(+2.56%) |
Apr 04, 2017 | 19.58 | 19.58 | 19.56 | 19.56 | 841 | -0.16(-0.81%) |
Apr 03, 2017 | 19.75 | 19.75 | 19.72 | 19.72 | 2,342 | -0.30(-1.50%) |
Mar 31, 2017 | 19.95 | 20.02 | 19.95 | 20.02 | 584 | +0.34(+1.73%) |
Mar 30, 2017 | 19.68 | 19.68 | 19.68 | 19.68 | 278 | -0.22(-1.11%) |
Mar 29, 2017 | 19.63 | 19.90 | 19.59 | 19.90 | 9,618 | +0.41(+2.10%) |
Mar 28, 2017 | 19.50 | 19.50 | 19.49 | 19.49 | 1,416 | -0.20(-1.02%) |
Mar 27, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 950 | +0.11(+0.56%) |
Mar 24, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 823 | -0.04(-0.20%) |
Mar 23, 2017 | 19.75 | 19.75 | 19.62 | 19.62 | 1,241 | +0.27(+1.40%) |
Mar 22, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 498 | -0.17(-0.87%) |
Mar 21, 2017 | 19.53 | 19.53 | 19.52 | 19.52 | 431 | +0.07(+0.39%) |
Mar 20, 2017 | 19.51 | 19.51 | 19.45 | 19.45 | 3,747 | -0.05(-0.28%) |
Mar 17, 2017 | 19.58 | 19.58 | 19.50 | 19.50 | 581 | -0.11(-0.56%) |
Mar 16, 2017 | 19.66 | 19.66 | 19.61 | 19.61 | 748 | +0.11(+0.56%) |
Mar 15, 2017 | 19.07 | 19.50 | 19.07 | 19.50 | 3,344 | +0.45(+2.36%) |
Mar 14, 2017 | 18.82 | 19.05 | 18.82 | 19.05 | 2,158 | -0.19(-0.99%) |
Mar 13, 2017 | 19.01 | 19.24 | 19.01 | 19.24 | 1,883 | +0.24(+1.24%) |
Mar 10, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 237 | +0.33(+1.79%) |
Mar 09, 2017 | 18.67 | 18.73 | 18.67 | 18.67 | 1,188 | +0.06(+0.31%) |
Mar 08, 2017 | 18.62 | 18.62 | 18.57 | 18.61 | 1,141 | -0.31(-1.64%) |
Mar 07, 2017 | 18.89 | 19.10 | 18.89 | 18.92 | 561 | +0.21(+1.13%) |
Mar 06, 2017 | 18.66 | 18.71 | 18.66 | 18.71 | 546 | +0.13(+0.70%) |
Mar 03, 2017 | 18.63 | 18.73 | 18.58 | 18.58 | 643 | +0.15(+0.81%) |
Mar 02, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 517 | -0.16(-0.83%) |