Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.20 | 37.83 | 35.17 | 36.27 | 203,116 | +1.28(+3.66%) |
Jan 30, 2019 | 34.62 | 35.09 | 34.48 | 34.99 | 20,739 | +0.53(+1.54%) |
Jan 29, 2019 | 34.12 | 35.19 | 33.48 | 34.46 | 22,326 | +0.54(+1.59%) |
Jan 28, 2019 | 33.82 | 35.00 | 33.76 | 33.92 | 37,027 | -0.18(-0.53%) |
Jan 25, 2019 | 34.69 | 34.69 | 33.58 | 34.10 | 39,800 | -0.61(-1.76%) |
Jan 24, 2019 | 35.00 | 35.21 | 34.35 | 34.71 | 23,480 | -0.15(-0.43%) |
Jan 23, 2019 | 34.34 | 35.27 | 34.30 | 34.86 | 31,368 | +0.80(+2.35%) |
Jan 22, 2019 | 33.73 | 34.42 | 33.60 | 34.06 | 24,124 | +0.02(+0.06%) |
Jan 18, 2019 | 33.57 | 35.00 | 33.57 | 34.04 | 50,200 | +0.54(+1.61%) |
Jan 17, 2019 | 32.00 | 33.68 | 32.00 | 33.50 | 24,100 | +1.40(+4.36%) |
Jan 16, 2019 | 31.70 | 32.76 | 31.62 | 32.10 | 42,980 | +0.39(+1.23%) |
Jan 15, 2019 | 32.37 | 32.75 | 31.50 | 31.71 | 34,883 | -0.26(-0.81%) |
Jan 14, 2019 | 32.46 | 32.85 | 31.50 | 31.97 | 40,282 | -0.65(-1.99%) |
Jan 11, 2019 | 32.01 | 32.85 | 31.80 | 32.62 | 42,000 | +0.12(+0.37%) |
Jan 10, 2019 | 32.11 | 33.02 | 31.85 | 32.50 | 37,890 | -0.05(-0.15%) |
Jan 09, 2019 | 33.66 | 34.02 | 32.28 | 32.55 | 44,613 | -1.27(-3.76%) |
Jan 08, 2019 | 35.46 | 35.50 | 33.16 | 33.82 | 46,979 | -1.10(-3.15%) |
Jan 07, 2019 | 32.81 | 35.21 | 32.81 | 34.92 | 60,965 | +1.84(+5.56%) |
Jan 04, 2019 | 32.00 | 34.06 | 32.00 | 33.08 | 77,400 | +1.35(+4.25%) |
Jan 03, 2019 | 34.52 | 34.52 | 31.64 | 31.73 | 77,553 | -3.12(-8.95%) |
Jan 02, 2019 | 34.80 | 35.37 | 32.73 | 34.85 | 85,600 | -0.03(-0.09%) |
Dec 31, 2018 | 34.19 | 35.00 | 33.71 | 34.88 | 78,900 | +0.66(+1.93%) |
Dec 28, 2018 | 34.15 | 34.62 | 33.01 | 34.22 | 47,600 | -0.12(-0.35%) |
Dec 27, 2018 | 31.77 | 34.39 | 31.37 | 34.34 | 47,259 | +1.98(+6.12%) |
Dec 26, 2018 | 28.58 | 33.04 | 28.58 | 32.36 | 42,499 | +4.12(+14.59%) |
Dec 24, 2018 | 29.30 | 29.85 | 28.24 | 28.24 | 16,600 | -1.02(-3.49%) |
Dec 21, 2018 | 30.45 | 31.83 | 29.14 | 29.26 | 122,100 | -1.26(-4.13%) |
Dec 20, 2018 | 31.94 | 31.94 | 30.00 | 30.52 | 34,832 | -1.30(-4.09%) |
Dec 19, 2018 | 33.49 | 33.79 | 31.31 | 31.82 | 77,970 | -1.41(-4.24%) |
Dec 18, 2018 | 33.50 | 34.36 | 32.38 | 33.23 | 74,603 | +0.11(+0.33%) |
Dec 17, 2018 | 33.03 | 33.78 | 29.81 | 33.12 | 77,154 | +0.16(+0.49%) |
Dec 14, 2018 | 31.28 | 33.52 | 31.06 | 32.96 | 59,700 | +1.58(+5.04%) |
Dec 13, 2018 | 31.21 | 32.22 | 30.55 | 31.38 | 29,715 | +0.48(+1.55%) |
Dec 12, 2018 | 30.88 | 31.44 | 30.54 | 30.90 | 41,965 | +0.20(+0.65%) |
Dec 11, 2018 | 31.65 | 31.65 | 29.94 | 30.70 | 55,011 | -0.79(-2.51%) |
Dec 10, 2018 | 32.86 | 34.00 | 29.89 | 31.49 | 75,792 | -1.61(-4.86%) |
Dec 07, 2018 | 27.25 | 34.56 | 27.20 | 33.10 | 965,600 | +3.10(+10.33%) |
Dec 06, 2018 | 30.00 | 30.26 | 29.35 | 30.00 | 15,609 | +0.05(+0.17%) |
Dec 04, 2018 | 30.63 | 30.77 | 29.24 | 29.95 | 12,500 | -1.01(-3.26%) |
Dec 03, 2018 | 31.74 | 32.19 | 30.00 | 30.96 | 17,329 | -0.31(-0.99%) |
Nov 30, 2018 | 31.34 | 32.45 | 31.16 | 31.27 | 36,700 | -0.42(-1.33%) |
Nov 29, 2018 | 31.99 | 31.99 | 30.45 | 31.69 | 19,677 | -0.01(-0.03%) |
Nov 28, 2018 | 30.42 | 32.67 | 30.03 | 31.70 | 40,665 | +1.80(+6.02%) |
Nov 27, 2018 | 28.39 | 30.17 | 28.17 | 29.90 | 21,349 | +1.52(+5.36%) |
Nov 26, 2018 | 28.32 | 28.70 | 27.86 | 28.38 | 20,097 | +0.49(+1.76%) |
Nov 23, 2018 | 27.60 | 27.99 | 26.80 | 27.89 | 6,700 | +0.45(+1.64%) |
Nov 21, 2018 | 27.44 | 27.44 | 27.44 | 0 | +1.11(+4.22%) | |
Nov 20, 2018 | 26.61 | 27.97 | 26.23 | 26.33 | 39,580 | -0.77(-2.84%) |
Nov 19, 2018 | 27.77 | 28.60 | 26.84 | 27.10 | 36,601 | -1.42(-4.98%) |
Nov 16, 2018 | 27.97 | 30.19 | 27.92 | 28.52 | 47,200 | +0.49(+1.75%) |
Nov 15, 2018 | 26.10 | 28.03 | 26.10 | 28.03 | 31,412 | +1.67(+6.34%) |
Nov 14, 2018 | 26.50 | 27.97 | 25.11 | 26.36 | 194,962 | -0.19(-0.72%) |
Nov 13, 2018 | 26.75 | 29.21 | 26.00 | 26.55 | 39,510 | +0.00(+0.00%) |
Nov 12, 2018 | 28.80 | 28.90 | 26.50 | 26.55 | 34,055 | -2.33(-8.07%) |
Nov 09, 2018 | 29.48 | 29.63 | 27.79 | 28.88 | 28,600 | -0.83(-2.79%) |
Nov 08, 2018 | 29.48 | 30.44 | 27.79 | 29.71 | 25,773 | -0.01(-0.03%) |
Nov 07, 2018 | 29.00 | 29.97 | 28.45 | 29.72 | 46,651 | +0.92(+3.19%) |
Nov 06, 2018 | 29.70 | 30.45 | 28.30 | 28.80 | 44,838 | -0.85(-2.87%) |
Nov 05, 2018 | 30.66 | 31.84 | 29.50 | 29.65 | 35,059 | -1.00(-3.26%) |
Nov 02, 2018 | 31.44 | 32.63 | 30.13 | 30.65 | 35,800 | -0.25(-0.81%) |
Nov 01, 2018 | 34.00 | 35.05 | 28.26 | 30.90 | 123,958 | -3.83(-11.03%) |
Oct 31, 2018 | 35.31 | 36.02 | 34.52 | 34.73 | 30,406 | -0.57(-1.61%) |
Oct 30, 2018 | 34.07 | 36.00 | 33.81 | 35.30 | 36,119 | +1.27(+3.73%) |
Oct 29, 2018 | 34.02 | 34.37 | 31.65 | 34.03 | 53,485 | +0.45(+1.34%) |
Oct 26, 2018 | 32.67 | 35.00 | 31.75 | 33.58 | 43,100 | +0.33(+0.99%) |
Oct 25, 2018 | 32.49 | 33.59 | 31.80 | 33.25 | 23,244 | +0.99(+3.07%) |
Oct 24, 2018 | 32.85 | 33.44 | 32.09 | 32.26 | 34,240 | -0.67(-2.03%) |
Oct 23, 2018 | 32.78 | 33.60 | 32.62 | 32.93 | 6,398 | -0.35(-1.05%) |
Oct 22, 2018 | 32.90 | 33.49 | 32.51 | 33.28 | 12,057 | +0.41(+1.25%) |
Oct 19, 2018 | 32.74 | 33.78 | 32.02 | 32.87 | 28,000 | +0.11(+0.34%) |
Oct 18, 2018 | 33.36 | 33.77 | 31.35 | 32.76 | 36,194 | -0.68(-2.03%) |
Oct 17, 2018 | 33.32 | 33.94 | 31.65 | 33.44 | 66,029 | +0.07(+0.21%) |
Oct 16, 2018 | 31.91 | 33.80 | 31.82 | 33.37 | 46,854 | +1.72(+5.43%) |
Oct 15, 2018 | 31.49 | 32.65 | 31.19 | 31.65 | 40,216 | +0.16(+0.51%) |
Oct 12, 2018 | 32.52 | 33.30 | 30.66 | 31.49 | 27,800 | -0.49(-1.53%) |
Oct 11, 2018 | 32.05 | 33.29 | 30.35 | 31.98 | 119,057 | -1.21(-3.65%) |
Oct 10, 2018 | 35.69 | 35.69 | 32.76 | 33.19 | 57,766 | -2.37(-6.66%) |
Oct 09, 2018 | 36.06 | 38.65 | 34.12 | 35.56 | 38,184 | -0.45(-1.25%) |
Oct 08, 2018 | 36.97 | 37.47 | 34.19 | 36.01 | 82,323 | -0.99(-2.68%) |
Oct 05, 2018 | 37.38 | 39.81 | 36.00 | 37.00 | 38,800 | -0.38(-1.02%) |
Oct 04, 2018 | 36.60 | 38.04 | 36.01 | 37.38 | 73,938 | +0.65(+1.77%) |
Oct 03, 2018 | 36.80 | 37.68 | 35.26 | 36.73 | 33,127 | +0.10(+0.27%) |
Oct 02, 2018 | 37.02 | 37.02 | 35.27 | 36.63 | 56,793 | -0.60(-1.61%) |
Oct 01, 2018 | 36.86 | 37.95 | 36.51 | 37.23 | 24,805 | +0.59(+1.61%) |
Sep 28, 2018 | 35.37 | 36.98 | 34.57 | 36.64 | 29,700 | +1.12(+3.15%) |
Sep 27, 2018 | 35.25 | 35.68 | 33.78 | 35.52 | 44,564 | +0.52(+1.49%) |
Sep 26, 2018 | 35.30 | 35.37 | 33.62 | 35.00 | 59,828 | -0.19(-0.54%) |
Sep 25, 2018 | 34.03 | 36.07 | 33.98 | 35.19 | 73,988 | +1.09(+3.20%) |
Sep 24, 2018 | 32.54 | 34.14 | 31.73 | 34.10 | 51,198 | +1.45(+4.44%) |
Sep 21, 2018 | 31.24 | 33.01 | 30.78 | 32.65 | 137,400 | +1.40(+4.48%) |
Sep 20, 2018 | 32.14 | 32.65 | 30.36 | 31.25 | 100,994 | -0.79(-2.47%) |
Sep 19, 2018 | 32.53 | 32.60 | 32.00 | 32.04 | 53,502 | -0.46(-1.42%) |
Sep 18, 2018 | 32.46 | 32.96 | 32.07 | 32.50 | 62,369 | +0.14(+0.43%) |
Sep 17, 2018 | 33.30 | 33.30 | 32.13 | 32.36 | 45,972 | -0.80(-2.41%) |
Sep 14, 2018 | 33.32 | 33.73 | 32.75 | 33.16 | 41,600 | -0.33(-0.99%) |
Sep 13, 2018 | 33.84 | 33.99 | 32.96 | 33.49 | 110,600 | -0.14(-0.42%) |
Sep 12, 2018 | 33.61 | 33.97 | 32.74 | 33.63 | 34,122 | -0.05(-0.15%) |
Sep 11, 2018 | 33.38 | 33.90 | 33.29 | 33.68 | 50,779 | +0.14(+0.42%) |
Sep 10, 2018 | 33.50 | 33.95 | 33.16 | 33.54 | 45,384 | +0.04(+0.12%) |
Sep 07, 2018 | 33.59 | 34.10 | 32.23 | 33.50 | 46,800 | -0.31(-0.92%) |
Sep 06, 2018 | 33.89 | 35.30 | 33.71 | 33.81 | 19,931 | -0.11(-0.32%) |
Sep 05, 2018 | 34.64 | 35.01 | 32.96 | 33.92 | 51,207 | -0.68(-1.97%) |
Sep 04, 2018 | 34.82 | 35.50 | 33.90 | 34.60 | 43,080 | -0.22(-0.63%) |
Aug 31, 2018 | 34.82 | 34.82 | 34.82 | 0 | +0.76(+2.23%) | |
Aug 30, 2018 | 32.37 | 34.45 | 32.37 | 34.06 | 50,765 | +1.57(+4.83%) |
Aug 29, 2018 | 32.15 | 32.96 | 31.94 | 32.49 | 59,731 | +0.41(+1.28%) |
Aug 28, 2018 | 31.74 | 32.49 | 31.70 | 32.08 | 27,499 | +0.33(+1.04%) |
Aug 27, 2018 | 32.43 | 32.66 | 31.50 | 31.75 | 46,468 | -0.43(-1.34%) |
Aug 24, 2018 | 31.43 | 32.45 | 31.43 | 32.18 | 35,800 | +0.68(+2.16%) |
Aug 23, 2018 | 30.93 | 32.59 | 30.75 | 31.50 | 63,137 | +0.64(+2.07%) |
Aug 22, 2018 | 30.04 | 31.36 | 30.02 | 30.86 | 41,135 | +0.60(+1.98%) |
Aug 21, 2018 | 30.01 | 31.15 | 29.26 | 30.26 | 61,822 | +0.17(+0.56%) |
Aug 20, 2018 | 30.99 | 31.64 | 29.66 | 30.09 | 70,045 | -0.47(-1.54%) |
Aug 17, 2018 | 29.65 | 31.80 | 29.65 | 30.56 | 93,300 | +1.04(+3.52%) |
Aug 16, 2018 | 29.12 | 29.80 | 29.10 | 29.52 | 87,991 | +0.52(+1.79%) |
Aug 15, 2018 | 28.33 | 29.19 | 28.33 | 29.00 | 56,937 | +0.41(+1.43%) |
Aug 14, 2018 | 27.90 | 29.06 | 27.82 | 28.59 | 55,278 | +0.77(+2.77%) |
Aug 13, 2018 | 27.53 | 28.65 | 26.81 | 27.82 | 52,840 | +0.23(+0.83%) |
Aug 10, 2018 | 27.52 | 28.30 | 27.09 | 27.59 | 60,800 | -0.24(-0.86%) |
Aug 09, 2018 | 28.19 | 29.00 | 26.80 | 27.83 | 117,272 | +1.33(+5.02%) |
Aug 08, 2018 | 28.19 | 28.19 | 26.02 | 26.50 | 57,547 | -0.59(-2.18%) |
Aug 07, 2018 | 27.91 | 27.91 | 26.38 | 27.09 | 68,210 | -0.58(-2.10%) |
Aug 06, 2018 | 27.72 | 27.96 | 27.23 | 27.67 | 19,402 | +0.14(+0.51%) |
Aug 03, 2018 | 28.67 | 29.20 | 27.21 | 27.53 | 41,900 | -1.04(-3.64%) |
Aug 02, 2018 | 28.85 | 29.95 | 28.20 | 28.57 | 89,640 | -0.44(-1.52%) |
Aug 01, 2018 | 28.10 | 29.14 | 27.75 | 29.01 | 42,060 | +0.91(+3.24%) |
Jul 31, 2018 | 26.75 | 28.27 | 26.13 | 28.10 | 40,538 | +1.37(+5.13%) |
Jul 30, 2018 | 27.13 | 27.55 | 26.02 | 26.73 | 32,349 | -0.42(-1.55%) |
Jul 27, 2018 | 28.27 | 28.63 | 25.87 | 27.15 | 130,900 | -1.22(-4.30%) |
Jul 26, 2018 | 27.81 | 28.84 | 26.54 | 28.37 | 39,985 | +0.46(+1.65%) |
Jul 25, 2018 | 27.61 | 28.30 | 26.09 | 27.91 | 28,844 | +0.36(+1.31%) |
Jul 24, 2018 | 29.16 | 29.16 | 27.50 | 27.55 | 105,770 | -1.45(-5.00%) |
Jul 23, 2018 | 29.36 | 29.40 | 28.52 | 29.00 | 48,148 | -0.33(-1.13%) |
Jul 20, 2018 | 29.12 | 29.57 | 28.86 | 29.33 | 45,715 | +0.26(+0.89%) |
Jul 19, 2018 | 29.06 | 29.56 | 28.09 | 29.07 | 76,793 | -0.05(-0.17%) |
Jul 18, 2018 | 29.31 | 29.44 | 28.89 | 29.12 | 76,585 | -0.16(-0.55%) |
Jul 17, 2018 | 28.94 | 29.99 | 28.94 | 29.28 | 36,629 | +0.08(+0.27%) |
Jul 16, 2018 | 29.37 | 29.92 | 28.94 | 29.20 | 51,501 | -0.17(-0.58%) |
Jul 13, 2018 | 29.25 | 29.52 | 28.58 | 29.37 | 42,711 | +0.00(+0.00%) |
Jul 12, 2018 | 29.25 | 29.67 | 28.44 | 29.37 | 36,814 | +0.25(+0.86%) |
Jul 11, 2018 | 28.99 | 30.00 | 28.63 | 29.12 | 64,255 | +0.10(+0.34%) |
Jul 10, 2018 | 29.12 | 30.00 | 28.77 | 29.02 | 41,857 | -0.08(-0.27%) |
Jul 09, 2018 | 29.47 | 29.47 | 29.47 | 29.10 | 56,127 | -0.38(-1.29%) |
Jul 06, 2018 | 30.01 | 30.89 | 28.02 | 29.48 | 147,708 | -0.51(-1.70%) |
Jul 05, 2018 | 31.39 | 28.12 | 29.99 | 253,704 | +2.11(+7.57%) | |
Jul 03, 2018 | 27.88 | 27.88 | 27.88 | 0 | +0.61(+2.24%) | |
Jul 02, 2018 | 26.46 | 27.85 | 26.06 | 27.27 | 89,176 | +0.63(+2.36%) |
Jun 29, 2018 | 28.00 | 28.10 | 25.64 | 26.64 | 148,933 | -1.36(-4.86%) |
Jun 28, 2018 | 26.01 | 28.13 | 25.91 | 28.00 | 194,815 | +1.92(+7.36%) |
Jun 27, 2018 | 26.74 | 27.00 | 25.90 | 26.08 | 89,697 | -0.71(-2.65%) |
Jun 26, 2018 | 26.95 | 27.01 | 25.93 | 26.79 | 48,538 | +0.04(+0.15%) |
Jun 25, 2018 | 26.77 | 27.07 | 26.40 | 26.75 | 29,813 | -0.25(-0.93%) |
Jun 22, 2018 | 26.63 | 27.35 | 25.85 | 27.00 | 428,833 | +0.45(+1.69%) |
Jun 21, 2018 | 26.78 | 26.99 | 26.46 | 26.55 | 40,932 | -0.22(-0.82%) |
Jun 20, 2018 | 27.22 | 27.46 | 26.61 | 26.77 | 116,261 | -0.33(-1.22%) |
Jun 19, 2018 | 26.78 | 27.35 | 25.75 | 27.10 | 104,839 | +0.15(+0.56%) |
Jun 18, 2018 | 26.84 | 27.90 | 26.03 | 26.95 | 188,390 | +0.12(+0.45%) |
Jun 15, 2018 | 27.36 | 25.73 | 26.83 | 117,480 | +0.83(+3.19%) | |
Jun 14, 2018 | 25.63 | 26.74 | 25.14 | 26.00 | 115,225 | +0.52(+2.04%) |
Jun 13, 2018 | 25.96 | 26.92 | 24.32 | 25.48 | 101,876 | -0.40(-1.55%) |
Jun 12, 2018 | 26.12 | 27.14 | 25.30 | 25.88 | 56,200 | -0.04(-0.15%) |
Jun 11, 2018 | 28.12 | 29.19 | 24.88 | 25.92 | 172,581 | -2.23(-7.92%) |
Jun 08, 2018 | 25.87 | 28.47 | 25.87 | 28.15 | 73,773 | +2.11(+8.10%) |
Jun 07, 2018 | 26.16 | 26.91 | 25.39 | 26.04 | 81,731 | -0.01(-0.04%) |
Jun 06, 2018 | 25.24 | 27.27 | 24.64 | 26.05 | 159,903 | +0.81(+3.21%) |
Jun 05, 2018 | 22.90 | 25.82 | 22.90 | 25.24 | 82,703 | +2.27(+9.88%) |
Jun 04, 2018 | 24.34 | 24.81 | 22.59 | 22.97 | 93,320 | -1.23(-5.08%) |
Jun 01, 2018 | 21.15 | 24.40 | 20.70 | 24.20 | 71,558 | +3.14(+14.91%) |
May 31, 2018 | 20.38 | 21.48 | 19.91 | 21.06 | 72,731 | +0.04(+0.19%) |
May 30, 2018 | 21.60 | 22.40 | 20.84 | 21.02 | 79,104 | -0.52(-2.41%) |
May 29, 2018 | 21.32 | 21.73 | 20.77 | 21.54 | 54,661 | +0.01(+0.05%) |
May 25, 2018 | 21.53 | 21.53 | 21.53 | 0 | +2.08(+10.69%) | |
May 24, 2018 | 19.31 | 19.51 | 19.04 | 19.45 | 22,091 | +0.16(+0.83%) |
May 23, 2018 | 18.91 | 19.42 | 18.77 | 19.29 | 60,373 | +0.01(+0.05%) |
May 22, 2018 | 19.56 | 19.70 | 19.06 | 19.28 | 21,442 | -0.22(-1.13%) |
May 21, 2018 | 19.71 | 19.71 | 19.19 | 19.50 | 10,695 | -0.18(-0.91%) |
May 18, 2018 | 19.38 | 19.79 | 19.20 | 19.68 | 12,381 | +0.38(+1.97%) |
May 17, 2018 | 19.14 | 19.64 | 19.03 | 19.30 | 26,215 | +0.12(+0.63%) |
May 16, 2018 | 19.06 | 19.84 | 19.02 | 19.18 | 21,637 | +0.08(+0.42%) |
May 15, 2018 | 19.47 | 20.00 | 18.91 | 19.10 | 168,358 | -0.24(-1.24%) |
May 14, 2018 | 19.41 | 19.78 | 19.31 | 19.34 | 22,809 | +0.03(+0.16%) |
May 11, 2018 | 19.52 | 19.75 | 19.25 | 19.31 | 41,747 | -0.13(-0.67%) |
May 10, 2018 | 19.19 | 19.93 | 19.03 | 19.44 | 53,754 | +0.31(+1.62%) |
May 09, 2018 | 18.88 | 19.72 | 18.69 | 19.13 | 64,556 | -0.64(-3.24%) |
May 08, 2018 | 19.72 | 19.90 | 19.51 | 19.77 | 16,793 | +0.09(+0.46%) |
May 07, 2018 | 19.70 | 19.95 | 19.41 | 19.68 | 11,824 | -0.14(-0.71%) |
May 04, 2018 | 20.00 | 20.24 | 19.51 | 19.82 | 57,837 | -0.18(-0.90%) |
May 03, 2018 | 19.96 | 20.55 | 19.44 | 20.00 | 126,984 | +0.55(+2.83%) |
May 02, 2018 | 19.37 | 19.65 | 18.50 | 19.45 | 26,669 | -0.02(-0.10%) |
May 01, 2018 | 18.75 | 19.77 | 18.48 | 19.47 | 48,008 | +0.65(+3.45%) |
Apr 30, 2018 | 19.13 | 19.31 | 18.39 | 18.82 | 30,267 | -0.30(-1.57%) |
Apr 27, 2018 | 19.23 | 19.34 | 18.71 | 19.12 | 26,539 | -0.14(-0.73%) |
Apr 26, 2018 | 18.78 | 19.26 | 18.78 | 19.26 | 66,143 | +0.39(+2.07%) |
Apr 25, 2018 | 18.72 | 19.46 | 17.97 | 18.87 | 116,880 | +0.13(+0.69%) |
Apr 24, 2018 | 19.06 | 19.09 | 18.09 | 18.74 | 94,883 | -0.17(-0.90%) |
Apr 23, 2018 | 19.77 | 20.65 | 18.85 | 18.91 | 57,900 | -0.80(-4.06%) |
Apr 20, 2018 | 20.57 | 20.60 | 19.67 | 19.71 | 43,797 | -0.95(-4.60%) |
Apr 19, 2018 | 19.95 | 21.00 | 19.95 | 20.66 | 45,334 | +0.50(+2.48%) |
Apr 18, 2018 | 20.03 | 20.53 | 19.05 | 20.16 | 94,412 | +0.06(+0.30%) |
Apr 17, 2018 | 19.13 | 20.85 | 19.13 | 20.10 | 91,910 | +0.59(+3.02%) |
Apr 16, 2018 | 19.39 | 20.02 | 18.32 | 19.51 | 92,392 | +0.39(+2.04%) |
Apr 13, 2018 | 18.50 | 19.62 | 17.94 | 19.12 | 337,766 | +1.20(+6.70%) |
Apr 12, 2018 | 18.27 | 18.77 | 17.12 | 17.92 | 81,986 | -0.43(-2.34%) |
Apr 11, 2018 | 17.24 | 18.50 | 16.65 | 18.35 | 59,927 | +1.04(+6.01%) |
Apr 10, 2018 | 15.78 | 17.48 | 15.64 | 17.31 | 63,525 | +1.79(+11.53%) |
Apr 09, 2018 | 16.37 | 16.54 | 15.45 | 15.52 | 139,833 | -0.82(-5.02%) |
Apr 06, 2018 | 16.43 | 16.87 | 16.00 | 16.34 | 22,276 | -0.18(-1.09%) |
Apr 05, 2018 | 15.21 | 17.02 | 15.21 | 16.52 | 82,998 | +1.46(+9.69%) |
Apr 04, 2018 | 14.50 | 15.10 | 14.40 | 15.06 | 58,162 | +0.50(+3.43%) |
Apr 03, 2018 | 14.55 | 14.70 | 14.00 | 14.56 | 53,119 | +0.03(+0.21%) |
Apr 02, 2018 | 14.60 | 14.77 | 14.15 | 14.53 | 26,447 | -0.53(-3.52%) |
Mar 29, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.16(+1.07%) | |
Mar 28, 2018 | 15.50 | 15.70 | 14.47 | 14.90 | 48,443 | -0.59(-3.81%) |
Mar 27, 2018 | 15.50 | 15.86 | 15.24 | 15.49 | 43,899 | +0.08(+0.52%) |
Mar 26, 2018 | 16.28 | 16.38 | 15.29 | 15.41 | 29,909 | -0.63(-3.93%) |
Mar 23, 2018 | 17.57 | 17.57 | 15.84 | 16.04 | 46,391 | -0.72(-4.30%) |
Mar 22, 2018 | 17.55 | 17.55 | 16.69 | 16.76 | 20,438 | -0.92(-5.20%) |
Mar 21, 2018 | 17.90 | 17.96 | 17.51 | 17.68 | 14,108 | +0.07(+0.40%) |
Mar 20, 2018 | 17.35 | 17.80 | 17.35 | 17.61 | 21,451 | +0.35(+2.03%) |
Mar 19, 2018 | 17.75 | 18.19 | 17.14 | 17.26 | 23,982 | -0.76(-4.22%) |
Mar 16, 2018 | 16.66 | 18.40 | 16.66 | 18.02 | 69,499 | +1.33(+7.97%) |
Mar 15, 2018 | 17.28 | 17.33 | 16.69 | 16.69 | 28,510 | -0.45(-2.63%) |
Mar 14, 2018 | 17.45 | 18.45 | 17.05 | 17.14 | 31,238 | -0.12(-0.70%) |
Mar 13, 2018 | 17.45 | 17.89 | 17.20 | 17.26 | 17,946 | -0.15(-0.86%) |
Mar 12, 2018 | 18.07 | 18.07 | 17.09 | 17.41 | 52,008 | -0.09(-0.51%) |
Mar 09, 2018 | 16.35 | 18.34 | 16.35 | 17.50 | 80,317 | +0.99(+6.00%) |
Mar 08, 2018 | 15.51 | 17.00 | 15.10 | 16.51 | 82,871 | -0.40(-2.37%) |
Mar 07, 2018 | 17.00 | 17.44 | 16.50 | 16.91 | 292,721 | +0.08(+0.48%) |
Mar 06, 2018 | 17.22 | 17.89 | 16.63 | 16.83 | 41,896 | -0.43(-2.49%) |
Mar 05, 2018 | 17.07 | 17.47 | 16.87 | 17.26 | 24,240 | +0.26(+1.53%) |
Mar 02, 2018 | 16.87 | 17.59 | 16.33 | 17.00 | 26,190 | +0.10(+0.59%) |
Mar 01, 2018 | 17.65 | 18.16 | 16.47 | 16.90 | 124,619 | -0.75(-4.25%) |
Feb 28, 2018 | 18.23 | 18.46 | 17.39 | 17.65 | 163,947 | -0.43(-2.38%) |
Feb 27, 2018 | 17.73 | 18.40 | 17.73 | 18.08 | 5,125 | +0.37(+2.09%) |
Feb 26, 2018 | 18.44 | 18.70 | 17.21 | 17.71 | 42,958 | -0.60(-3.28%) |
Feb 23, 2018 | 18.10 | 18.40 | 17.30 | 18.31 | 10,106 | +0.29(+1.61%) |
Feb 22, 2018 | 17.87 | 18.30 | 17.73 | 18.02 | 10,653 | +0.34(+1.92%) |
Feb 21, 2018 | 17.33 | 17.95 | 17.33 | 17.68 | 11,691 | +0.25(+1.43%) |
Feb 20, 2018 | 17.33 | 17.66 | 16.92 | 17.43 | 14,627 | +0.13(+0.75%) |
Feb 16, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.11(-0.63%) | |
Feb 15, 2018 | 16.57 | 17.68 | 15.92 | 17.41 | 17,408 | +0.76(+4.56%) |
Feb 14, 2018 | 17.08 | 18.00 | 16.52 | 16.65 | 11,041 | -0.62(-3.59%) |
Feb 13, 2018 | 16.63 | 18.41 | 16.63 | 17.27 | 11,628 | +0.45(+2.68%) |
Feb 12, 2018 | 16.79 | 17.15 | 16.50 | 16.82 | 6,565 | +0.19(+1.14%) |
Feb 09, 2018 | 16.52 | 16.80 | 15.86 | 16.63 | 23,525 | +0.15(+0.91%) |
Feb 08, 2018 | 17.02 | 17.02 | 16.06 | 16.48 | 26,658 | -0.66(-3.85%) |
Feb 07, 2018 | 17.37 | 17.37 | 16.50 | 17.14 | 8,296 | +0.30(+1.78%) |
Feb 06, 2018 | 16.07 | 17.23 | 16.07 | 16.84 | 42,251 | +0.34(+2.06%) |
Feb 05, 2018 | 17.03 | 17.03 | 16.36 | 16.50 | 12,478 | -0.53(-3.11%) |
Feb 02, 2018 | 17.49 | 17.89 | 17.01 | 17.03 | 9,060 | -0.67(-3.79%) |