Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.33 | 15.88 | 15.31 | 15.60 | 3,766 | -0.10(-0.64%) |
Jan 30, 2019 | 14.80 | 15.70 | 14.70 | 15.70 | 8,450 | +1.00(+6.84%) |
Jan 29, 2019 | 14.80 | 14.80 | 14.43 | 14.70 | 2,818 | -0.05(-0.37%) |
Jan 28, 2019 | 14.65 | 14.90 | 14.30 | 14.75 | 3,942 | -0.18(-1.21%) |
Jan 25, 2019 | 14.60 | 15.05 | 14.28 | 14.93 | 8,900 | +0.33(+2.26%) |
Jan 24, 2019 | 14.50 | 14.60 | 14.05 | 14.60 | 7,647 | +0.29(+2.03%) |
Jan 23, 2019 | 14.38 | 14.90 | 14.31 | 14.31 | 10,477 | +0.09(+0.63%) |
Jan 22, 2019 | 14.82 | 15.11 | 14.22 | 14.22 | 10,962 | -0.92(-6.11%) |
Jan 18, 2019 | 14.41 | 15.20 | 14.41 | 15.14 | 17,700 | +0.12(+0.83%) |
Jan 17, 2019 | 14.48 | 16.25 | 14.48 | 15.02 | 65,177 | +0.42(+2.88%) |
Jan 16, 2019 | 14.52 | 14.94 | 13.97 | 14.60 | 20,212 | +0.30(+2.10%) |
Jan 15, 2019 | 13.76 | 14.31 | 13.64 | 14.30 | 7,143 | +0.55(+4.00%) |
Jan 14, 2019 | 14.04 | 14.12 | 13.58 | 13.75 | 4,326 | -0.56(-3.91%) |
Jan 11, 2019 | 14.64 | 14.64 | 13.97 | 14.31 | 11,600 | -0.57(-3.81%) |
Jan 10, 2019 | 14.20 | 15.00 | 14.08 | 14.88 | 17,289 | +0.64(+4.47%) |
Jan 09, 2019 | 13.56 | 14.24 | 13.56 | 14.24 | 28,955 | +0.70(+5.17%) |
Jan 08, 2019 | 12.88 | 13.87 | 12.88 | 13.54 | 27,893 | +0.44(+3.36%) |
Jan 07, 2019 | 13.44 | 13.77 | 12.80 | 13.10 | 61,420 | -0.25(-1.87%) |
Jan 04, 2019 | 13.59 | 13.66 | 13.29 | 13.35 | 37,000 | -0.26(-1.91%) |
Jan 03, 2019 | 14.17 | 14.24 | 13.50 | 13.61 | 11,796 | -0.84(-5.81%) |
Jan 02, 2019 | 14.01 | 14.45 | 13.61 | 14.45 | 16,099 | +0.00(+0.00%) |
Dec 31, 2018 | 13.51 | 15.00 | 13.50 | 14.45 | 28,800 | +0.60(+4.33%) |
Dec 28, 2018 | 14.04 | 14.04 | 12.02 | 13.85 | 24,600 | -0.30(-2.12%) |
Dec 27, 2018 | 14.16 | 14.95 | 13.48 | 14.15 | 15,534 | -0.09(-0.63%) |
Dec 26, 2018 | 15.00 | 15.00 | 14.01 | 14.24 | 27,788 | +0.40(+2.93%) |
Dec 24, 2018 | 14.03 | 14.03 | 13.49 | 13.84 | 28,800 | -0.15(-1.11%) |
Dec 21, 2018 | 14.69 | 14.69 | 13.00 | 13.99 | 62,500 | +0.06(+0.43%) |
Dec 20, 2018 | 14.75 | 14.75 | 12.85 | 13.93 | 44,233 | -0.54(-3.73%) |
Dec 19, 2018 | 15.00 | 15.15 | 14.41 | 14.47 | 24,140 | -0.63(-4.17%) |
Dec 18, 2018 | 15.84 | 15.84 | 14.57 | 15.10 | 35,897 | -0.29(-1.85%) |
Dec 17, 2018 | 15.28 | 15.38 | 14.70 | 15.38 | 48,671 | +0.13(+0.89%) |
Dec 14, 2018 | 15.38 | 15.92 | 15.04 | 15.25 | 10,000 | -0.14(-0.91%) |
Dec 13, 2018 | 15.70 | 15.95 | 15.30 | 15.39 | 19,234 | -0.61(-3.81%) |
Dec 12, 2018 | 16.00 | 16.00 | 15.31 | 16.00 | 14,038 | +0.10(+0.63%) |
Dec 11, 2018 | 16.00 | 16.00 | 15.30 | 15.90 | 5,977 | -0.06(-0.38%) |
Dec 10, 2018 | 15.76 | 15.99 | 15.39 | 15.96 | 14,856 | +0.03(+0.19%) |
Dec 07, 2018 | 15.86 | 16.00 | 15.65 | 15.93 | 5,000 | -0.07(-0.44%) |
Dec 06, 2018 | 16.10 | 16.29 | 15.39 | 16.00 | 14,748 | -0.32(-1.96%) |
Dec 04, 2018 | 16.42 | 16.42 | 15.71 | 16.32 | 8,800 | -0.21(-1.25%) |
Dec 03, 2018 | 16.10 | 16.99 | 15.82 | 16.53 | 16,171 | +0.68(+4.27%) |
Nov 30, 2018 | 14.77 | 16.44 | 14.77 | 15.85 | 43,800 | +1.24(+8.49%) |
Nov 29, 2018 | 15.06 | 15.85 | 14.61 | 14.61 | 25,032 | -0.81(-5.25%) |
Nov 28, 2018 | 15.06 | 15.80 | 14.92 | 15.42 | 18,278 | +0.37(+2.46%) |
Nov 27, 2018 | 14.91 | 15.55 | 14.53 | 15.05 | 14,381 | +0.11(+0.74%) |
Nov 26, 2018 | 15.13 | 15.63 | 14.71 | 14.94 | 11,397 | -0.01(-0.07%) |
Nov 23, 2018 | 15.42 | 15.54 | 14.92 | 14.95 | 6,700 | -0.61(-3.92%) |
Nov 21, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.86(+5.85%) | |
Nov 20, 2018 | 14.75 | 15.90 | 14.00 | 14.70 | 23,893 | -0.33(-2.20%) |
Nov 19, 2018 | 15.50 | 16.16 | 14.87 | 15.03 | 22,409 | -0.48(-3.09%) |
Nov 16, 2018 | 15.59 | 16.47 | 15.01 | 15.51 | 64,300 | -0.19(-1.21%) |
Nov 15, 2018 | 15.92 | 16.13 | 15.53 | 15.70 | 27,347 | -0.36(-2.24%) |
Nov 14, 2018 | 16.73 | 16.93 | 15.51 | 16.06 | 20,728 | -0.45(-2.73%) |
Nov 13, 2018 | 16.72 | 16.80 | 15.97 | 16.51 | 12,387 | -0.07(-0.42%) |
Nov 12, 2018 | 16.72 | 16.89 | 16.26 | 16.58 | 12,917 | -0.32(-1.89%) |
Nov 09, 2018 | 16.83 | 17.02 | 15.81 | 16.90 | 29,300 | -0.13(-0.76%) |
Nov 08, 2018 | 17.54 | 17.54 | 16.76 | 17.03 | 13,369 | -0.32(-1.87%) |
Nov 07, 2018 | 17.10 | 17.85 | 16.50 | 17.36 | 33,266 | +0.93(+5.63%) |
Nov 06, 2018 | 16.78 | 17.47 | 16.43 | 16.43 | 27,342 | -0.39(-2.32%) |
Nov 05, 2018 | 17.71 | 17.78 | 16.73 | 16.82 | 25,442 | -0.81(-4.59%) |
Nov 02, 2018 | 18.62 | 18.62 | 17.08 | 17.63 | 31,100 | -1.16(-6.17%) |
Nov 01, 2018 | 18.07 | 19.14 | 17.38 | 18.79 | 38,202 | +0.65(+3.58%) |
Oct 31, 2018 | 17.67 | 18.14 | 17.33 | 18.14 | 11,165 | +0.44(+2.46%) |
Oct 30, 2018 | 17.75 | 18.19 | 17.56 | 17.70 | 7,634 | -0.02(-0.09%) |
Oct 29, 2018 | 18.71 | 18.71 | 16.44 | 17.72 | 11,470 | -0.86(-4.63%) |
Oct 26, 2018 | 18.59 | 18.68 | 17.87 | 18.58 | 24,700 | -0.12(-0.64%) |
Oct 25, 2018 | 17.81 | 18.74 | 17.55 | 18.70 | 67,216 | +0.72(+4.00%) |
Oct 24, 2018 | 17.72 | 18.31 | 17.49 | 17.98 | 50,810 | +0.26(+1.47%) |
Oct 23, 2018 | 16.63 | 17.90 | 16.33 | 17.72 | 51,287 | +0.82(+4.85%) |
Oct 22, 2018 | 17.08 | 17.20 | 16.36 | 16.90 | 26,484 | -0.31(-1.80%) |
Oct 19, 2018 | 16.95 | 17.43 | 16.91 | 17.21 | 11,900 | +0.21(+1.24%) |
Oct 18, 2018 | 17.00 | 17.37 | 16.27 | 17.00 | 33,559 | +0.00(+0.00%) |
Oct 17, 2018 | 17.01 | 17.10 | 16.62 | 17.00 | 21,607 | +0.00(+0.00%) |
Oct 16, 2018 | 16.41 | 17.33 | 16.35 | 17.00 | 48,320 | +0.06(+0.35%) |
Oct 15, 2018 | 17.14 | 17.68 | 16.58 | 16.94 | 20,573 | -0.20(-1.17%) |
Oct 12, 2018 | 17.05 | 17.45 | 16.48 | 17.14 | 34,800 | +0.09(+0.53%) |
Oct 11, 2018 | 16.22 | 17.08 | 16.09 | 17.05 | 34,471 | +0.55(+3.33%) |
Oct 10, 2018 | 16.69 | 16.79 | 15.81 | 16.50 | 48,993 | -0.34(-2.02%) |
Oct 09, 2018 | 16.93 | 17.41 | 16.70 | 16.84 | 56,401 | -0.37(-2.15%) |
Oct 08, 2018 | 17.47 | 17.47 | 16.94 | 17.21 | 58,004 | -0.32(-1.83%) |
Oct 05, 2018 | 18.14 | 18.14 | 17.14 | 17.53 | 59,200 | -0.79(-4.31%) |
Oct 04, 2018 | 18.71 | 18.71 | 18.06 | 18.32 | 57,460 | -0.30(-1.61%) |
Oct 03, 2018 | 17.91 | 20.00 | 17.56 | 18.62 | 162,411 | +0.55(+3.04%) |
Oct 02, 2018 | 17.50 | 18.27 | 16.95 | 18.07 | 100,478 | +0.56(+3.20%) |
Oct 01, 2018 | 17.97 | 18.30 | 17.50 | 17.51 | 81,231 | -0.35(-1.96%) |
Sep 28, 2018 | 18.09 | 18.25 | 17.70 | 17.86 | 85,700 | +0.36(+2.06%) |
Sep 27, 2018 | 17.52 | 18.10 | 17.35 | 17.50 | 58,194 | +0.00(+0.00%) |
Sep 26, 2018 | 17.75 | 17.75 | 17.29 | 17.50 | 93,811 | +0.15(+0.86%) |
Sep 25, 2018 | 18.00 | 18.32 | 17.13 | 17.35 | 308,899 | -3.97(-18.62%) |
Sep 24, 2018 | 21.53 | 22.45 | 21.00 | 21.32 | 23,334 | -0.52(-2.38%) |
Sep 21, 2018 | 23.14 | 23.33 | 21.84 | 21.84 | 41,100 | -0.56(-2.50%) |
Sep 20, 2018 | 21.97 | 22.72 | 21.68 | 22.40 | 25,890 | +0.31(+1.40%) |
Sep 19, 2018 | 20.87 | 22.50 | 20.80 | 22.09 | 31,240 | +0.92(+4.35%) |
Sep 18, 2018 | 21.71 | 22.25 | 20.32 | 21.17 | 38,897 | -0.99(-4.47%) |
Sep 17, 2018 | 22.26 | 22.60 | 21.38 | 22.16 | 22,279 | -0.33(-1.47%) |
Sep 14, 2018 | 22.89 | 23.25 | 22.15 | 22.49 | 24,500 | -0.52(-2.26%) |
Sep 13, 2018 | 23.87 | 23.93 | 22.50 | 23.01 | 21,508 | -0.42(-1.79%) |
Sep 12, 2018 | 23.31 | 23.72 | 23.00 | 23.43 | 26,488 | +0.04(+0.17%) |
Sep 11, 2018 | 21.85 | 24.00 | 21.01 | 23.39 | 53,907 | +1.68(+7.74%) |
Sep 10, 2018 | 23.00 | 23.21 | 21.43 | 21.71 | 20,912 | -0.94(-4.15%) |
Sep 07, 2018 | 22.67 | 23.14 | 21.89 | 22.65 | 37,800 | -0.36(-1.56%) |
Sep 06, 2018 | 22.52 | 23.25 | 22.37 | 23.01 | 48,705 | +0.19(+0.83%) |
Sep 05, 2018 | 23.00 | 23.40 | 22.19 | 22.82 | 103,113 | +0.63(+2.84%) |
Sep 04, 2018 | 21.93 | 22.26 | 20.80 | 22.19 | 101,431 | +0.26(+1.19%) |
Aug 31, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.24(-1.08%) | |
Aug 30, 2018 | 22.00 | 23.33 | 21.16 | 22.17 | 151,375 | +0.74(+3.45%) |
Aug 29, 2018 | 27.50 | 29.55 | 20.07 | 21.43 | 1,143,636 | +5.77(+36.85%) |
Aug 28, 2018 | 15.55 | 16.00 | 15.52 | 15.66 | 41,712 | +0.11(+0.71%) |
Aug 27, 2018 | 16.30 | 16.30 | 15.42 | 15.55 | 20,314 | -0.75(-4.60%) |
Aug 24, 2018 | 15.75 | 16.56 | 15.29 | 16.30 | 20,900 | +0.56(+3.56%) |
Aug 23, 2018 | 15.72 | 15.80 | 15.47 | 15.74 | 8,497 | +0.26(+1.70%) |
Aug 22, 2018 | 15.52 | 15.74 | 15.28 | 15.48 | 9,203 | -0.03(-0.21%) |
Aug 21, 2018 | 15.60 | 15.96 | 15.30 | 15.51 | 16,601 | -0.20(-1.27%) |
Aug 20, 2018 | 16.41 | 16.41 | 15.20 | 15.71 | 10,162 | -0.57(-3.50%) |
Aug 17, 2018 | 15.88 | 16.34 | 15.88 | 16.28 | 12,000 | +0.65(+4.16%) |
Aug 16, 2018 | 16.32 | 16.32 | 15.28 | 15.63 | 6,117 | +0.11(+0.71%) |
Aug 15, 2018 | 15.74 | 16.79 | 15.27 | 15.52 | 4,675 | -0.30(-1.90%) |
Aug 14, 2018 | 16.30 | 16.76 | 15.21 | 15.82 | 18,079 | -0.30(-1.86%) |
Aug 13, 2018 | 15.56 | 17.12 | 15.35 | 16.12 | 25,487 | +1.01(+6.68%) |
Aug 10, 2018 | 16.25 | 17.29 | 14.58 | 15.11 | 81,100 | -2.49(-14.15%) |
Aug 09, 2018 | 19.08 | 19.49 | 16.25 | 17.60 | 59,305 | -1.85(-9.51%) |
Aug 08, 2018 | 16.87 | 19.50 | 16.75 | 19.45 | 77,934 | +2.79(+16.75%) |
Aug 07, 2018 | 16.27 | 17.09 | 16.04 | 16.66 | 23,387 | +0.47(+2.90%) |
Aug 06, 2018 | 15.60 | 16.49 | 15.40 | 16.19 | 26,370 | +0.56(+3.55%) |
Aug 03, 2018 | 16.62 | 16.66 | 14.90 | 15.63 | 58,700 | +0.88(+6.00%) |
Aug 02, 2018 | 14.50 | 14.75 | 14.08 | 14.75 | 3,739 | +0.35(+2.43%) |
Aug 01, 2018 | 14.41 | 14.66 | 13.60 | 14.40 | 12,880 | +0.09(+0.63%) |
Jul 31, 2018 | 14.00 | 14.95 | 14.00 | 14.31 | 14,746 | +0.32(+2.29%) |
Jul 30, 2018 | 14.82 | 14.92 | 13.99 | 13.99 | 18,680 | -0.01(-0.07%) |
Jul 27, 2018 | 14.76 | 14.95 | 14.00 | 14.00 | 12,500 | -0.26(-1.82%) |
Jul 26, 2018 | 14.51 | 15.50 | 14.25 | 14.26 | 9,906 | -0.15(-1.08%) |
Jul 25, 2018 | 14.40 | 14.67 | 14.00 | 14.41 | 11,288 | -0.04(-0.24%) |
Jul 24, 2018 | 14.75 | 15.14 | 14.35 | 14.45 | 11,434 | -0.16(-1.12%) |
Jul 23, 2018 | 15.56 | 15.56 | 14.80 | 14.61 | 10,975 | -0.64(-4.17%) |
Jul 20, 2018 | 14.83 | 15.50 | 14.68 | 15.25 | 14,870 | +0.69(+4.74%) |
Jul 19, 2018 | 14.82 | 15.74 | 14.07 | 14.56 | 18,062 | +0.21(+1.46%) |
Jul 18, 2018 | 15.29 | 15.29 | 14.35 | 14.35 | 34,902 | -1.22(-7.84%) |
Jul 17, 2018 | 15.89 | 15.91 | 15.10 | 15.57 | 16,515 | -0.17(-1.08%) |
Jul 16, 2018 | 16.73 | 17.75 | 15.10 | 15.74 | 49,149 | -0.43(-2.66%) |
Jul 13, 2018 | 15.47 | 16.79 | 15.47 | 16.17 | 59,884 | +0.70(+4.52%) |
Jul 12, 2018 | 13.08 | 14.65 | 15.47 | 206,175 | +2.39(+18.27%) | |
Jul 11, 2018 | 13.53 | 13.75 | 13.08 | 13.08 | 15,347 | -0.24(-1.80%) |
Jul 10, 2018 | 12.81 | 13.61 | 12.80 | 13.32 | 11,178 | +0.43(+3.34%) |
Jul 09, 2018 | 13.31 | 13.31 | 12.75 | 12.89 | 18,062 | -0.54(-4.02%) |
Jul 06, 2018 | 13.47 | 13.74 | 13.21 | 13.43 | 5,854 | -0.36(-2.61%) |
Jul 05, 2018 | 13.40 | 13.79 | 13.30 | 13.79 | 12,702 | +0.51(+3.84%) |
Jul 03, 2018 | 13.28 | 13.28 | 13.28 | 0 | -0.58(-4.18%) | |
Jul 02, 2018 | 13.75 | 14.00 | 13.45 | 13.86 | 15,479 | -0.53(-3.68%) |
Jun 29, 2018 | 14.30 | 14.39 | 13.70 | 14.39 | 23,492 | +0.08(+0.56%) |
Jun 28, 2018 | 14.29 | 14.74 | 14.02 | 14.31 | 9,076 | -0.54(-3.64%) |
Jun 27, 2018 | 14.44 | 14.85 | 14.17 | 14.85 | 9,737 | +0.33(+2.27%) |
Jun 26, 2018 | 14.24 | 15.00 | 13.28 | 14.52 | 15,596 | -0.18(-1.22%) |
Jun 25, 2018 | 14.76 | 15.19 | 14.70 | 14.70 | 15,444 | -0.16(-1.08%) |
Jun 22, 2018 | 14.57 | 14.86 | 13.98 | 14.86 | 23,332 | +0.22(+1.52%) |
Jun 21, 2018 | 15.25 | 15.30 | 14.45 | 14.64 | 15,471 | -0.75(-4.89%) |
Jun 20, 2018 | 15.30 | 15.63 | 15.19 | 15.39 | 4,956 | +0.08(+0.52%) |
Jun 19, 2018 | 15.40 | 16.00 | 15.30 | 15.31 | 7,261 | -0.09(-0.58%) |
Jun 18, 2018 | 15.33 | 15.75 | 15.33 | 15.40 | 4,432 | +0.34(+2.26%) |
Jun 15, 2018 | 15.54 | 15.04 | 15.06 | 12,393 | -0.48(-3.09%) | |
Jun 14, 2018 | 16.00 | 16.00 | 15.54 | 15.54 | 13,115 | -0.02(-0.13%) |
Jun 13, 2018 | 15.37 | 16.00 | 15.28 | 15.56 | 20,544 | +0.00(+0.00%) |
Jun 12, 2018 | 16.50 | 16.85 | 15.37 | 15.56 | 38,621 | -0.22(-1.39%) |
Jun 11, 2018 | 15.50 | 15.93 | 15.45 | 15.78 | 16,321 | +0.28(+1.81%) |
Jun 08, 2018 | 15.15 | 15.50 | 15.15 | 15.50 | 10,335 | +0.33(+2.18%) |
Jun 07, 2018 | 15.58 | 15.58 | 15.04 | 15.17 | 11,652 | -0.37(-2.38%) |
Jun 06, 2018 | 15.43 | 15.92 | 15.39 | 15.54 | 23,044 | +0.13(+0.84%) |
Jun 05, 2018 | 16.70 | 16.70 | 15.25 | 15.41 | 43,463 | -1.34(-8.00%) |
Jun 04, 2018 | 16.34 | 16.97 | 15.25 | 16.75 | 19,431 | +0.55(+3.40%) |
Jun 01, 2018 | 16.40 | 16.40 | 15.63 | 16.20 | 27,920 | -0.19(-1.16%) |
May 31, 2018 | 16.40 | 16.77 | 16.31 | 16.39 | 7,683 | -0.01(-0.06%) |
May 30, 2018 | 16.56 | 16.88 | 16.32 | 16.40 | 6,597 | -0.40(-2.38%) |
May 29, 2018 | 16.14 | 16.99 | 16.14 | 16.80 | 4,121 | +0.55(+3.38%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.42(-2.52%) | |
May 24, 2018 | 16.80 | 17.31 | 16.32 | 16.67 | 11,998 | -0.67(-3.86%) |
May 23, 2018 | 16.50 | 17.57 | 16.30 | 17.34 | 56,007 | +0.78(+4.71%) |
May 22, 2018 | 17.31 | 17.31 | 16.54 | 16.56 | 17,273 | -0.89(-5.10%) |
May 21, 2018 | 16.18 | 17.45 | 16.18 | 17.45 | 19,811 | +1.29(+7.98%) |
May 18, 2018 | 16.79 | 17.12 | 16.10 | 16.16 | 19,782 | -0.58(-3.46%) |
May 17, 2018 | 16.32 | 16.75 | 16.20 | 16.74 | 21,198 | +0.53(+3.27%) |
May 16, 2018 | 17.59 | 17.60 | 16.10 | 16.21 | 71,798 | -1.28(-7.32%) |
May 15, 2018 | 17.98 | 18.00 | 16.82 | 17.49 | 45,574 | -0.59(-3.26%) |
May 14, 2018 | 18.75 | 18.85 | 18.08 | 18.08 | 27,309 | -0.85(-4.49%) |
May 11, 2018 | 18.77 | 19.00 | 18.75 | 18.93 | 18,268 | +0.03(+0.16%) |
May 10, 2018 | 18.95 | 19.08 | 18.80 | 18.90 | 13,351 | -0.08(-0.42%) |
May 09, 2018 | 19.36 | 19.70 | 18.80 | 18.98 | 45,043 | -0.47(-2.42%) |
May 08, 2018 | 19.40 | 19.79 | 19.29 | 19.45 | 11,126 | -0.09(-0.46%) |
May 07, 2018 | 19.44 | 19.77 | 19.30 | 19.54 | 11,920 | -0.04(-0.20%) |
May 04, 2018 | 19.37 | 19.58 | 19.30 | 19.58 | 17,204 | +0.25(+1.29%) |
May 03, 2018 | 19.60 | 19.62 | 19.33 | 19.33 | 4,193 | -0.13(-0.67%) |
May 02, 2018 | 19.31 | 19.86 | 19.26 | 19.46 | 14,610 | +0.06(+0.31%) |
May 01, 2018 | 19.50 | 19.58 | 19.17 | 19.40 | 12,086 | -0.06(-0.31%) |
Apr 30, 2018 | 19.14 | 19.65 | 19.14 | 19.46 | 19,483 | +0.21(+1.09%) |
Apr 27, 2018 | 19.98 | 19.98 | 19.25 | 19.25 | 10,550 | -0.33(-1.69%) |
Apr 26, 2018 | 19.43 | 19.99 | 19.22 | 19.58 | 26,745 | +0.18(+0.93%) |
Apr 25, 2018 | 19.85 | 19.85 | 19.22 | 19.40 | 9,440 | -0.59(-2.95%) |
Apr 24, 2018 | 19.40 | 19.99 | 19.27 | 19.99 | 33,185 | +0.01(+0.05%) |
Apr 23, 2018 | 19.92 | 19.98 | 19.62 | 19.98 | 12,379 | +0.14(+0.71%) |
Apr 20, 2018 | 20.30 | 20.44 | 19.62 | 19.84 | 6,092 | -0.66(-3.22%) |
Apr 19, 2018 | 19.99 | 20.57 | 19.62 | 20.50 | 36,493 | +0.53(+2.65%) |
Apr 18, 2018 | 20.50 | 21.00 | 19.50 | 19.97 | 25,750 | +0.30(+1.53%) |
Apr 17, 2018 | 19.99 | 20.11 | 19.25 | 19.67 | 11,733 | +0.10(+0.51%) |
Apr 16, 2018 | 19.80 | 19.99 | 19.40 | 19.57 | 7,025 | +0.00(+0.00%) |
Apr 13, 2018 | 19.75 | 19.78 | 19.40 | 19.57 | 8,380 | -0.26(-1.31%) |
Apr 12, 2018 | 19.80 | 20.24 | 19.31 | 19.83 | 20,267 | +0.21(+1.07%) |
Apr 11, 2018 | 19.79 | 20.30 | 19.53 | 19.62 | 25,164 | -0.01(-0.05%) |
Apr 10, 2018 | 19.89 | 19.89 | 19.26 | 19.63 | 21,409 | +0.14(+0.72%) |
Apr 09, 2018 | 20.96 | 20.96 | 19.05 | 19.49 | 62,387 | -1.10(-5.34%) |
Apr 06, 2018 | 20.40 | 21.10 | 20.02 | 20.59 | 87,991 | +0.66(+3.31%) |
Apr 05, 2018 | 19.59 | 20.39 | 19.01 | 19.93 | 56,124 | +1.03(+5.45%) |
Apr 04, 2018 | 19.00 | 19.49 | 18.80 | 18.90 | 8,201 | -0.27(-1.41%) |
Apr 03, 2018 | 20.49 | 20.49 | 19.02 | 19.17 | 14,891 | +0.17(+0.89%) |
Apr 02, 2018 | 20.40 | 20.40 | 18.74 | 19.00 | 39,655 | -0.18(-0.94%) |
Mar 29, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.13(+0.68%) | |
Mar 28, 2018 | 19.79 | 20.40 | 18.75 | 19.05 | 46,561 | -0.74(-3.74%) |
Mar 27, 2018 | 19.77 | 20.00 | 19.50 | 19.79 | 20,012 | -0.04(-0.20%) |
Mar 26, 2018 | 20.35 | 20.46 | 19.25 | 19.83 | 50,713 | -0.45(-2.22%) |
Mar 23, 2018 | 21.04 | 21.69 | 20.05 | 20.28 | 76,997 | -1.02(-4.79%) |
Mar 22, 2018 | 20.81 | 21.43 | 20.60 | 21.30 | 66,095 | +0.55(+2.65%) |
Mar 21, 2018 | 23.24 | 23.24 | 20.71 | 20.75 | 76,473 | -2.32(-10.06%) |
Mar 20, 2018 | 25.85 | 25.93 | 22.00 | 23.07 | 150,761 | -3.27(-12.41%) |
Mar 19, 2018 | 20.70 | 32.28 | 20.10 | 26.34 | 546,374 | +5.69(+27.55%) |
Mar 16, 2018 | 20.10 | 20.65 | 19.94 | 20.65 | 9,896 | +0.24(+1.18%) |
Mar 15, 2018 | 20.28 | 20.47 | 20.00 | 20.41 | 18,659 | +0.59(+2.98%) |
Mar 14, 2018 | 20.61 | 20.61 | 19.81 | 19.82 | 14,132 | -0.48(-2.36%) |
Mar 13, 2018 | 19.97 | 20.65 | 19.60 | 20.30 | 13,856 | +0.54(+2.73%) |
Mar 12, 2018 | 20.30 | 20.60 | 19.03 | 19.76 | 77,959 | -0.53(-2.61%) |
Mar 09, 2018 | 21.81 | 21.81 | 20.00 | 20.29 | 29,095 | -0.04(-0.20%) |
Mar 08, 2018 | 21.20 | 21.99 | 20.25 | 20.33 | 25,840 | -0.47(-2.26%) |
Mar 07, 2018 | 21.10 | 22.63 | 20.80 | 20.80 | 29,997 | -0.11(-0.53%) |
Mar 06, 2018 | 20.55 | 21.40 | 20.55 | 20.91 | 11,085 | -0.04(-0.19%) |
Mar 05, 2018 | 21.50 | 21.99 | 20.73 | 20.95 | 17,576 | -0.16(-0.76%) |
Mar 02, 2018 | 20.81 | 21.99 | 20.52 | 21.11 | 23,517 | +0.40(+1.93%) |
Mar 01, 2018 | 21.99 | 22.45 | 20.71 | 20.71 | 40,770 | -0.72(-3.36%) |
Feb 28, 2018 | 22.07 | 22.24 | 21.08 | 21.43 | 14,820 | -0.73(-3.29%) |
Feb 27, 2018 | 23.00 | 23.14 | 21.87 | 22.16 | 25,811 | -0.28(-1.25%) |
Feb 26, 2018 | 23.46 | 23.46 | 22.30 | 22.44 | 10,515 | +0.00(+0.00%) |
Feb 23, 2018 | 23.70 | 23.70 | 22.20 | 22.44 | 14,831 | -0.19(-0.84%) |
Feb 22, 2018 | 23.50 | 23.80 | 22.30 | 22.63 | 32,745 | -0.09(-0.40%) |
Feb 21, 2018 | 24.72 | 25.20 | 22.50 | 22.72 | 37,560 | -1.74(-7.11%) |
Feb 20, 2018 | 25.35 | 25.35 | 24.10 | 24.46 | 31,897 | -0.93(-3.66%) |
Feb 16, 2018 | 25.39 | 25.39 | 25.39 | 0 | -1.11(-4.19%) | |
Feb 15, 2018 | 25.71 | 26.79 | 25.62 | 26.50 | 52,407 | +1.64(+6.60%) |
Feb 14, 2018 | 24.85 | 25.44 | 24.01 | 24.86 | 42,519 | +0.07(+0.29%) |
Feb 13, 2018 | 20.00 | 27.24 | 19.82 | 24.79 | 132,229 | +4.77(+23.82%) |
Feb 12, 2018 | 20.50 | 21.49 | 20.01 | 20.02 | 16,169 | -0.14(-0.69%) |
Feb 09, 2018 | 22.00 | 22.00 | 19.11 | 20.16 | 49,170 | -1.31(-6.10%) |
Feb 08, 2018 | 21.14 | 21.50 | 20.00 | 21.47 | 33,359 | +1.57(+7.89%) |
Feb 07, 2018 | 18.99 | 20.84 | 18.98 | 19.90 | 17,351 | +1.10(+5.85%) |
Feb 06, 2018 | 18.58 | 19.50 | 18.37 | 18.80 | 35,466 | -1.06(-5.34%) |
Feb 05, 2018 | 19.80 | 20.00 | 19.26 | 19.86 | 16,385 | +0.09(+0.46%) |
Feb 02, 2018 | 20.63 | 21.00 | 19.77 | 19.77 | 22,432 | -1.13(-5.41%) |