Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2018 | 18.27 | 18.27 | 18.27 | 0 | -0.30(-1.62%) | |
Jul 27, 2018 | 18.92 | 18.98 | 18.57 | 18.57 | 57,300 | -0.35(-1.85%) |
Jul 26, 2018 | 18.50 | 19.08 | 18.50 | 18.92 | 233,983 | +0.38(+2.05%) |
Jul 25, 2018 | 18.47 | 18.60 | 18.40 | 18.54 | 181,922 | +0.09(+0.49%) |
Jul 24, 2018 | 18.08 | 18.56 | 18.06 | 18.45 | 272,528 | +0.44(+2.44%) |
Jul 23, 2018 | 18.00 | 18.08 | 17.93 | 18.01 | 422,300 | +0.03(+0.17%) |
Jul 20, 2018 | 17.83 | 18.06 | 17.80 | 17.98 | 318,989 | +0.19(+1.07%) |
Jul 19, 2018 | 17.82 | 17.88 | 17.77 | 17.79 | 186,738 | -0.03(-0.17%) |
Jul 18, 2018 | 17.93 | 17.99 | 17.80 | 17.82 | 176,504 | -0.04(-0.22%) |
Jul 17, 2018 | 17.82 | 17.98 | 17.65 | 17.86 | 271,414 | -0.06(-0.33%) |
Jul 16, 2018 | 17.78 | 17.92 | 17.75 | 17.92 | 185,275 | +0.15(+0.84%) |
Jul 13, 2018 | 17.87 | 17.90 | 17.76 | 17.77 | 70,831 | -0.09(-0.50%) |
Jul 12, 2018 | 17.96 | 17.96 | 17.82 | 17.86 | 127,313 | -0.04(-0.22%) |
Jul 11, 2018 | 17.85 | 17.97 | 17.80 | 17.90 | 106,987 | -0.01(-0.06%) |
Jul 10, 2018 | 18.00 | 18.13 | 17.83 | 17.91 | 179,858 | -0.13(-0.72%) |
Jul 09, 2018 | 18.06 | 18.17 | 18.06 | 18.04 | 176,754 | +0.05(+0.28%) |
Jul 06, 2018 | 18.05 | 18.19 | 17.96 | 17.99 | 164,380 | -0.06(-0.33%) |
Jul 05, 2018 | 18.42 | 18.42 | 18.03 | 18.05 | 271,660 | -0.20(-1.10%) |
Jul 03, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.37(+2.07%) | |
Jul 02, 2018 | 17.39 | 17.88 | 17.39 | 17.88 | 114,824 | +0.35(+2.00%) |
Jun 29, 2018 | 17.60 | 17.65 | 17.39 | 17.53 | 293,580 | -0.05(-0.28%) |
Jun 28, 2018 | 17.64 | 17.70 | 17.47 | 17.58 | 109,488 | -0.03(-0.17%) |
Jun 27, 2018 | 17.83 | 17.83 | 17.60 | 17.61 | 182,558 | -0.14(-0.79%) |
Jun 26, 2018 | 17.80 | 17.82 | 17.73 | 17.75 | 129,929 | -0.07(-0.39%) |
Jun 25, 2018 | 17.91 | 17.93 | 17.76 | 17.82 | 175,692 | -0.09(-0.50%) |
Jun 22, 2018 | 17.79 | 18.00 | 17.77 | 17.91 | 402,915 | +0.16(+0.90%) |
Jun 21, 2018 | 18.00 | 18.00 | 17.73 | 17.75 | 356,300 | -0.23(-1.28%) |
Jun 20, 2018 | 17.83 | 17.99 | 17.73 | 17.98 | 220,815 | +0.20(+1.12%) |
Jun 19, 2018 | 17.68 | 17.83 | 17.67 | 17.78 | 160,039 | +0.02(+0.11%) |
Jun 18, 2018 | 17.76 | 17.98 | 17.70 | 17.76 | 100,474 | -0.04(-0.22%) |
Jun 15, 2018 | 17.84 | 17.69 | 17.80 | 187,461 | -0.02(-0.11%) | |
Jun 14, 2018 | 17.77 | 17.89 | 17.72 | 17.82 | 118,790 | +0.06(+0.34%) |
Jun 13, 2018 | 17.88 | 17.92 | 17.73 | 17.76 | 168,292 | -0.13(-0.73%) |
Jun 12, 2018 | 17.70 | 17.89 | 17.69 | 17.89 | 233,092 | +0.20(+1.13%) |
Jun 11, 2018 | 17.76 | 17.83 | 17.69 | 17.69 | 133,489 | -0.04(-0.23%) |
Jun 08, 2018 | 17.93 | 17.94 | 17.66 | 17.73 | 140,250 | -0.14(-0.78%) |
Jun 07, 2018 | 18.01 | 18.01 | 17.86 | 17.87 | 124,084 | -0.12(-0.67%) |
Jun 06, 2018 | 17.99 | 116,926 | -0.04(-0.22%) | |||
Jun 05, 2018 | 17.88 | 18.05 | 17.83 | 18.03 | 105,038 | +0.10(+0.56%) |
Jun 04, 2018 | 17.91 | 17.97 | 17.83 | 17.93 | 102,249 | +0.09(+0.50%) |
Jun 01, 2018 | 18.02 | 18.02 | 17.84 | 17.84 | 259,456 | -0.08(-0.45%) |
May 31, 2018 | 18.12 | 18.13 | 17.89 | 17.92 | 197,773 | -0.20(-1.10%) |
May 30, 2018 | 18.09 | 18.16 | 18.06 | 18.12 | 112,512 | +0.09(+0.50%) |
May 29, 2018 | 17.92 | 18.13 | 17.91 | 18.03 | 141,448 | -0.01(-0.06%) |
May 25, 2018 | 18.04 | 18.04 | 18.04 | 0 | -0.07(-0.39%) | |
May 24, 2018 | 18.18 | 18.22 | 18.00 | 18.11 | 66,336 | -0.14(-0.77%) |
May 23, 2018 | 18.22 | 18.26 | 18.07 | 18.25 | 79,460 | +0.04(+0.22%) |
May 22, 2018 | 18.37 | 18.43 | 18.18 | 18.21 | 147,504 | -0.15(-0.82%) |
May 21, 2018 | 18.40 | 18.46 | 18.34 | 18.36 | 71,603 | +0.02(+0.11%) |
May 18, 2018 | 18.59 | 18.59 | 18.33 | 18.34 | 212,932 | -0.17(-0.92%) |
May 17, 2018 | 18.62 | 18.92 | 18.46 | 18.51 | 190,991 | -0.02(-0.11%) |
May 16, 2018 | 18.16 | 18.63 | 18.16 | 18.53 | 314,714 | +0.36(+1.98%) |
May 15, 2018 | 17.82 | 18.19 | 17.82 | 18.17 | 141,043 | +0.28(+1.57%) |
May 14, 2018 | 18.02 | 18.11 | 17.80 | 17.89 | 219,121 | +0.00(+0.00%) |
May 11, 2018 | 18.04 | 18.12 | 17.88 | 17.89 | 277,701 | -0.12(-0.67%) |
May 10, 2018 | 18.10 | 18.13 | 17.98 | 18.01 | 214,174 | -0.03(-0.17%) |
May 09, 2018 | 18.08 | 18.09 | 18.01 | 18.04 | 181,655 | -0.01(-0.06%) |
May 08, 2018 | 18.15 | 18.23 | 18.03 | 18.05 | 251,813 | -0.13(-0.72%) |
May 07, 2018 | 18.34 | 18.63 | 18.12 | 18.18 | 236,616 | -0.17(-0.93%) |
May 04, 2018 | 18.17 | 18.55 | 18.17 | 18.35 | 256,772 | +0.16(+0.88%) |
May 03, 2018 | 18.24 | 18.26 | 18.09 | 18.19 | 158,862 | -0.03(-0.16%) |
May 02, 2018 | 18.13 | 18.25 | 18.01 | 18.22 | 233,911 | +0.06(+0.33%) |
May 01, 2018 | 18.11 | 18.17 | 17.99 | 18.16 | 122,575 | +0.14(+0.78%) |
Apr 30, 2018 | 18.05 | 18.19 | 18.02 | 18.02 | 129,888 | -0.03(-0.17%) |
Apr 27, 2018 | 18.04 | 18.12 | 18.00 | 18.05 | 104,013 | -0.01(-0.06%) |
Apr 26, 2018 | 18.00 | 18.14 | 17.91 | 18.06 | 124,504 | -0.04(-0.22%) |
Apr 25, 2018 | 17.98 | 18.23 | 17.93 | 18.10 | 107,890 | +0.10(+0.56%) |
Apr 24, 2018 | 18.02 | 18.14 | 17.98 | 18.00 | 169,161 | +0.05(+0.28%) |
Apr 23, 2018 | 18.03 | 18.08 | 17.91 | 17.95 | 125,708 | -0.07(-0.39%) |
Apr 20, 2018 | 17.96 | 18.09 | 17.96 | 18.02 | 153,718 | +0.02(+0.11%) |
Apr 19, 2018 | 18.14 | 18.27 | 17.99 | 18.00 | 96,670 | -0.11(-0.61%) |
Apr 18, 2018 | 18.11 | 18.25 | 18.10 | 18.11 | 117,143 | +0.07(+0.39%) |
Apr 17, 2018 | 18.11 | 18.13 | 18.00 | 18.04 | 125,923 | +0.01(+0.06%) |
Apr 16, 2018 | 18.14 | 18.23 | 17.97 | 18.03 | 192,160 | -0.09(-0.50%) |
Apr 13, 2018 | 18.18 | 18.21 | 17.93 | 18.12 | 168,868 | -0.03(-0.17%) |
Apr 12, 2018 | 18.23 | 18.30 | 18.15 | 18.15 | 107,264 | -0.07(-0.38%) |
Apr 11, 2018 | 18.16 | 18.34 | 18.12 | 18.22 | 169,167 | -0.03(-0.16%) |
Apr 10, 2018 | 18.08 | 18.42 | 18.04 | 18.25 | 309,472 | +0.30(+1.67%) |
Apr 09, 2018 | 18.04 | 18.29 | 17.95 | 17.95 | 177,074 | -0.06(-0.33%) |
Apr 06, 2018 | 17.92 | 18.13 | 17.91 | 18.01 | 353,524 | +0.01(+0.06%) |
Apr 05, 2018 | 18.01 | 18.08 | 17.92 | 18.00 | 417,798 | +0.01(+0.06%) |
Apr 04, 2018 | 17.86 | 18.14 | 17.69 | 17.99 | 209,025 | -0.01(-0.06%) |
Apr 03, 2018 | 18.00 | 18.13 | 17.95 | 18.00 | 160,601 | +0.03(+0.17%) |
Apr 02, 2018 | 17.96 | 18.18 | 17.76 | 17.97 | 289,883 | +0.01(+0.06%) |
Mar 29, 2018 | 17.96 | 17.96 | 17.96 | 0 | -0.05(-0.28%) | |
Mar 28, 2018 | 18.00 | 18.21 | 17.96 | 18.01 | 183,533 | -0.01(-0.06%) |
Mar 27, 2018 | 18.10 | 18.10 | 17.86 | 18.02 | 268,332 | -0.01(-0.06%) |
Mar 26, 2018 | 18.28 | 18.28 | 17.94 | 18.03 | 381,447 | +0.04(+0.22%) |
Mar 23, 2018 | 18.00 | 18.50 | 17.99 | 17.99 | 352,504 | +0.07(+0.39%) |
Mar 22, 2018 | 18.27 | 18.36 | 17.91 | 17.92 | 309,957 | -0.42(-2.29%) |
Mar 21, 2018 | 18.47 | 18.48 | 18.24 | 18.34 | 279,087 | -0.09(-0.49%) |
Mar 20, 2018 | 18.45 | 18.64 | 18.36 | 18.43 | 207,402 | -0.01(-0.05%) |
Mar 19, 2018 | 18.52 | 18.52 | 18.23 | 18.44 | 223,061 | -0.06(-0.32%) |
Mar 16, 2018 | 18.14 | 18.74 | 18.14 | 18.50 | 516,600 | +0.34(+1.87%) |
Mar 15, 2018 | 18.39 | 18.39 | 18.13 | 18.16 | 186,949 | -0.21(-1.14%) |
Mar 14, 2018 | 18.30 | 18.49 | 18.24 | 18.37 | 265,150 | +0.08(+0.44%) |
Mar 13, 2018 | 18.46 | 18.49 | 18.23 | 18.29 | 353,702 | -0.05(-0.27%) |
Mar 12, 2018 | 18.44 | 18.53 | 18.30 | 18.34 | 235,752 | -0.11(-0.60%) |
Mar 09, 2018 | 18.21 | 18.50 | 18.19 | 18.45 | 487,203 | +0.29(+1.60%) |
Mar 08, 2018 | 18.07 | 18.23 | 18.06 | 18.16 | 445,573 | +0.11(+0.61%) |
Mar 07, 2018 | 18.05 | 17.72 | 18.05 | 568,055 | +0.14(+0.78%) | |
Mar 06, 2018 | 17.72 | 18.00 | 17.63 | 17.91 | 598,895 | +0.19(+1.07%) |
Mar 05, 2018 | 17.42 | 17.98 | 17.42 | 17.72 | 341,565 | +0.14(+0.80%) |
Mar 02, 2018 | 17.21 | 17.69 | 17.09 | 17.58 | 574,706 | +0.35(+2.03%) |
Mar 01, 2018 | 16.92 | 17.31 | 16.92 | 17.23 | 430,233 | +0.11(+0.64%) |
Feb 28, 2018 | 17.24 | 17.35 | 17.06 | 17.12 | 424,782 | -0.03(-0.17%) |
Feb 27, 2018 | 17.30 | 17.47 | 17.14 | 17.15 | 267,161 | -0.23(-1.32%) |
Feb 26, 2018 | 17.24 | 17.42 | 17.14 | 17.38 | 338,991 | +0.18(+1.05%) |
Feb 23, 2018 | 16.95 | 17.20 | 16.80 | 17.20 | 715,646 | +0.32(+1.90%) |
Feb 22, 2018 | 16.94 | 17.05 | 16.83 | 16.88 | 300,539 | +0.00(+0.00%) |
Feb 21, 2018 | 16.83 | 17.00 | 16.72 | 16.88 | 600,111 | +0.08(+0.48%) |
Feb 20, 2018 | 16.77 | 17.03 | 16.77 | 16.80 | 785,354 | -0.02(-0.12%) |
Feb 16, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.06(+0.36%) | |
Feb 15, 2018 | 17.00 | 17.00 | 16.56 | 16.76 | 1,344,896 | -0.25(-1.47%) |
Feb 14, 2018 | 16.63 | 17.15 | 16.60 | 17.01 | 2,351,294 | +0.38(+2.29%) |
Feb 13, 2018 | 17.41 | 17.50 | 16.52 | 16.63 | 4,319,724 | -0.47(-2.75%) |
Feb 12, 2018 | 16.80 | 17.22 | 16.67 | 17.10 | 184,337 | +0.34(+2.03%) |
Feb 09, 2018 | 17.01 | 17.15 | 16.37 | 16.76 | 405,761 | +0.07(+0.42%) |
Feb 08, 2018 | 17.12 | 17.29 | 16.65 | 16.69 | 427,725 | -0.42(-2.45%) |
Feb 07, 2018 | 17.03 | 17.33 | 17.03 | 17.11 | 282,108 | +0.13(+0.77%) |
Feb 06, 2018 | 16.60 | 17.34 | 16.56 | 16.98 | 807,569 | -0.15(-0.88%) |
Feb 05, 2018 | 17.44 | 17.81 | 16.85 | 17.13 | 249,797 | -0.59(-3.33%) |
Feb 02, 2018 | 17.77 | 17.89 | 17.49 | 17.72 | 331,165 | -0.07(-0.39%) |