Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.43 | 22.85 | 22.22 | 22.55 | 31,786 | +0.09(+0.42%) |
Jan 30, 2019 | 23.08 | 23.42 | 22.44 | 22.46 | 44,271 | -0.60(-2.62%) |
Jan 29, 2019 | 22.92 | 23.75 | 22.86 | 23.06 | 21,761 | +0.19(+0.83%) |
Jan 28, 2019 | 23.02 | 23.32 | 22.30 | 22.87 | 33,968 | -0.42(-1.81%) |
Jan 25, 2019 | 23.24 | 23.54 | 23.06 | 23.30 | 24,223 | +0.03(+0.15%) |
Jan 24, 2019 | 22.86 | 23.37 | 22.80 | 23.26 | 22,640 | +0.18(+0.79%) |
Jan 23, 2019 | 24.16 | 24.48 | 22.82 | 23.08 | 37,210 | -0.91(-3.78%) |
Jan 22, 2019 | 24.07 | 24.40 | 23.71 | 23.99 | 33,515 | -0.08(-0.32%) |
Jan 18, 2019 | 23.88 | 24.60 | 23.62 | 24.06 | 86,579 | +0.34(+1.42%) |
Jan 17, 2019 | 22.96 | 23.96 | 22.48 | 23.73 | 40,840 | +0.72(+3.11%) |
Jan 16, 2019 | 23.35 | 23.35 | 22.44 | 23.01 | 29,799 | -0.31(-1.33%) |
Jan 15, 2019 | 23.93 | 23.93 | 22.84 | 23.32 | 21,734 | -0.19(-0.81%) |
Jan 14, 2019 | 24.06 | 24.79 | 23.17 | 23.51 | 44,337 | -0.65(-2.68%) |
Jan 11, 2019 | 22.58 | 25.33 | 22.29 | 24.16 | 60,964 | +1.67(+7.40%) |
Jan 10, 2019 | 22.25 | 22.95 | 22.16 | 22.49 | 26,145 | +0.24(+1.09%) |
Jan 09, 2019 | 22.03 | 22.82 | 21.84 | 22.25 | 15,483 | +0.45(+2.06%) |
Jan 08, 2019 | 21.47 | 22.10 | 20.89 | 21.80 | 30,518 | +0.52(+2.43%) |
Jan 07, 2019 | 20.28 | 21.72 | 20.28 | 21.29 | 39,474 | +1.10(+5.43%) |
Jan 04, 2019 | 21.57 | 21.85 | 19.83 | 20.19 | 59,805 | -0.98(-4.65%) |
Jan 03, 2019 | 20.60 | 21.47 | 19.74 | 21.17 | 35,299 | +0.42(+2.04%) |
Jan 02, 2019 | 20.01 | 20.84 | 20.01 | 20.75 | 32,268 | +0.51(+2.52%) |
Dec 31, 2018 | 19.46 | 20.44 | 19.02 | 20.24 | 48,563 | +0.78(+3.99%) |
Dec 28, 2018 | 18.06 | 19.46 | 18.06 | 19.46 | 24,919 | +0.74(+3.96%) |
Dec 27, 2018 | 18.50 | 18.72 | 17.61 | 18.72 | 59,710 | -0.09(-0.46%) |
Dec 26, 2018 | 17.78 | 19.23 | 17.59 | 18.81 | 66,351 | +0.99(+5.57%) |
Dec 24, 2018 | 17.75 | 18.17 | 17.61 | 17.82 | 29,671 | +0.06(+0.34%) |
Dec 21, 2018 | 17.71 | 18.49 | 16.90 | 17.76 | 93,417 | +0.05(+0.29%) |
Dec 20, 2018 | 17.54 | 18.24 | 17.20 | 17.70 | 37,411 | -0.66(-3.62%) |
Dec 19, 2018 | 17.93 | 19.25 | 17.93 | 18.37 | 29,520 | -0.35(-1.89%) |
Dec 18, 2018 | 17.95 | 19.09 | 17.41 | 18.72 | 71,963 | +0.94(+5.29%) |
Dec 17, 2018 | 18.86 | 19.46 | 17.42 | 17.78 | 54,279 | -1.06(-5.63%) |
Dec 14, 2018 | 18.63 | 19.15 | 18.44 | 18.84 | 24,803 | -0.06(-0.32%) |
Dec 13, 2018 | 18.63 | 19.38 | 18.45 | 18.90 | 36,926 | +0.31(+1.67%) |
Dec 12, 2018 | 18.02 | 18.99 | 18.02 | 18.59 | 23,093 | +0.90(+5.07%) |
Dec 11, 2018 | 16.33 | 18.41 | 16.33 | 17.70 | 89,468 | -0.32(-1.77%) |
Dec 10, 2018 | 17.96 | 18.27 | 17.14 | 18.02 | 66,376 | +0.09(+0.53%) |
Dec 07, 2018 | 19.41 | 19.55 | 17.49 | 17.92 | 20,862 | -0.86(-4.59%) |
Dec 06, 2018 | 18.46 | 19.01 | 18.27 | 18.78 | 26,814 | +0.23(+1.26%) |
Dec 04, 2018 | 20.14 | 20.22 | 18.31 | 18.55 | 28,859 | -1.53(-7.61%) |
Dec 03, 2018 | 19.95 | 20.43 | 19.61 | 20.08 | 37,540 | +0.53(+2.74%) |
Nov 30, 2018 | 20.42 | 20.42 | 19.39 | 19.54 | 30,366 | -0.17(-0.87%) |
Nov 29, 2018 | 17.80 | 19.71 | 17.80 | 19.71 | 55,072 | +1.74(+9.67%) |
Nov 28, 2018 | 17.76 | 18.12 | 17.55 | 17.98 | 53,519 | +0.13(+0.72%) |
Nov 27, 2018 | 17.95 | 18.21 | 17.57 | 17.85 | 23,792 | -0.20(-1.10%) |
Nov 26, 2018 | 17.95 | 18.23 | 17.62 | 18.05 | 56,028 | +0.10(+0.57%) |
Nov 23, 2018 | 17.74 | 18.45 | 17.56 | 17.94 | 14,546 | -0.10(-0.57%) |
Nov 21, 2018 | 18.05 | 18.05 | 18.05 | 0 | -0.06(-0.33%) | |
Nov 20, 2018 | 18.72 | 18.95 | 17.76 | 18.11 | 47,113 | -0.88(-4.62%) |
Nov 19, 2018 | 20.00 | 20.64 | 18.62 | 18.98 | 43,070 | -1.02(-5.11%) |
Nov 16, 2018 | 19.91 | 21.05 | 19.50 | 20.00 | 25,951 | -0.23(-1.15%) |
Nov 15, 2018 | 19.56 | 20.62 | 19.56 | 20.24 | 40,563 | +0.54(+2.75%) |
Nov 14, 2018 | 19.46 | 20.27 | 19.13 | 19.69 | 28,233 | +0.39(+2.00%) |
Nov 13, 2018 | 19.42 | 20.41 | 19.03 | 19.31 | 27,668 | -0.12(-0.62%) |
Nov 12, 2018 | 20.62 | 20.88 | 19.26 | 19.43 | 35,328 | -1.19(-5.79%) |
Nov 09, 2018 | 20.62 | 21.10 | 20.62 | 20.62 | 37,822 | -0.03(-0.17%) |
Nov 08, 2018 | 20.78 | 21.21 | 20.35 | 20.66 | 21,403 | -0.11(-0.54%) |
Nov 07, 2018 | 20.80 | 21.23 | 19.93 | 20.77 | 34,823 | +0.17(+0.83%) |
Nov 06, 2018 | 20.64 | 21.24 | 19.88 | 20.60 | 34,142 | -0.04(-0.21%) |
Nov 05, 2018 | 21.75 | 22.10 | 20.63 | 20.64 | 62,555 | -1.26(-5.77%) |
Nov 02, 2018 | 20.76 | 21.90 | 20.76 | 21.90 | 37,589 | +1.26(+6.12%) |
Nov 01, 2018 | 19.88 | 20.98 | 19.88 | 20.64 | 44,948 | +0.69(+3.45%) |
Oct 31, 2018 | 19.40 | 20.19 | 18.54 | 19.95 | 86,902 | +2.53(+14.50%) |
Oct 30, 2018 | 16.90 | 17.62 | 16.90 | 17.43 | 31,547 | -0.06(-0.34%) |
Oct 29, 2018 | 17.07 | 17.81 | 16.72 | 17.49 | 41,671 | +0.62(+3.67%) |
Oct 26, 2018 | 16.62 | 16.91 | 15.72 | 16.87 | 67,614 | +0.03(+0.15%) |
Oct 25, 2018 | 15.98 | 16.98 | 15.49 | 16.84 | 103,116 | +0.95(+5.95%) |
Oct 24, 2018 | 16.57 | 16.57 | 15.90 | 15.90 | 17,831 | -0.34(-2.12%) |
Oct 23, 2018 | 16.09 | 16.69 | 15.91 | 16.24 | 18,820 | -0.09(-0.58%) |
Oct 22, 2018 | 16.58 | 17.21 | 16.15 | 16.34 | 30,417 | -0.18(-1.09%) |
Oct 19, 2018 | 17.21 | 17.32 | 16.13 | 16.52 | 26,882 | -0.67(-3.90%) |
Oct 18, 2018 | 17.79 | 17.91 | 16.71 | 17.19 | 27,463 | -0.64(-3.57%) |
Oct 17, 2018 | 17.25 | 18.08 | 17.19 | 17.82 | 16,483 | +0.64(+3.70%) |
Oct 16, 2018 | 16.89 | 17.24 | 16.55 | 17.19 | 53,465 | +0.42(+2.51%) |
Oct 15, 2018 | 16.97 | 17.02 | 15.91 | 16.76 | 42,599 | +0.52(+3.23%) |
Oct 12, 2018 | 17.14 | 17.82 | 15.76 | 16.24 | 30,257 | -0.63(-3.72%) |
Oct 11, 2018 | 18.30 | 18.47 | 16.57 | 16.87 | 21,807 | -1.06(-5.90%) |
Oct 10, 2018 | 18.13 | 18.60 | 17.68 | 17.92 | 63,428 | -0.40(-2.16%) |
Oct 09, 2018 | 18.60 | 18.83 | 18.21 | 18.32 | 21,530 | -0.20(-1.07%) |
Oct 08, 2018 | 18.17 | 19.01 | 18.00 | 18.52 | 32,006 | +0.00(+0.00%) |
Oct 05, 2018 | 18.39 | 18.79 | 18.18 | 18.52 | 23,042 | +0.26(+1.41%) |
Oct 04, 2018 | 18.33 | 19.04 | 18.05 | 18.26 | 26,559 | +0.00(+0.00%) |
Oct 03, 2018 | 18.22 | 18.81 | 18.15 | 18.26 | 17,849 | +0.13(+0.71%) |
Oct 02, 2018 | 18.64 | 18.64 | 18.09 | 18.13 | 33,156 | -0.79(-4.18%) |
Oct 01, 2018 | 18.97 | 19.83 | 18.82 | 18.92 | 32,929 | +0.07(+0.36%) |
Sep 28, 2018 | 18.59 | 19.01 | 18.57 | 18.85 | 14,779 | +0.24(+1.29%) |
Sep 27, 2018 | 19.02 | 19.96 | 18.52 | 18.61 | 24,960 | -0.33(-1.72%) |
Sep 26, 2018 | 19.54 | 20.41 | 18.93 | 18.94 | 19,549 | -0.62(-3.16%) |
Sep 25, 2018 | 19.42 | 20.12 | 19.13 | 19.56 | 39,759 | +0.22(+1.16%) |
Sep 24, 2018 | 20.51 | 20.81 | 19.08 | 19.33 | 56,845 | -1.33(-6.44%) |
Sep 21, 2018 | 20.55 | 20.82 | 20.07 | 20.67 | 63,308 | +0.09(+0.46%) |
Sep 20, 2018 | 20.61 | 21.08 | 20.36 | 20.57 | 26,885 | -0.13(-0.62%) |
Sep 19, 2018 | 20.31 | 21.32 | 20.19 | 20.70 | 23,418 | +0.30(+1.47%) |
Sep 18, 2018 | 20.60 | 21.37 | 20.08 | 20.40 | 25,815 | -0.16(-0.79%) |
Sep 17, 2018 | 21.19 | 21.19 | 19.75 | 20.56 | 48,210 | +0.27(+1.36%) |
Sep 14, 2018 | 20.32 | 20.79 | 20.12 | 20.29 | 23,740 | -0.04(-0.21%) |
Sep 13, 2018 | 20.61 | 20.61 | 20.20 | 20.33 | 20,591 | -0.18(-0.88%) |
Sep 12, 2018 | 20.00 | 20.75 | 20.00 | 20.51 | 26,881 | +0.48(+2.40%) |
Sep 11, 2018 | 20.95 | 21.88 | 19.71 | 20.03 | 43,809 | -1.02(-4.86%) |
Sep 10, 2018 | 21.11 | 21.37 | 20.25 | 21.05 | 18,148 | -0.04(-0.20%) |
Sep 07, 2018 | 20.60 | 21.52 | 20.55 | 21.10 | 22,693 | +0.41(+1.99%) |
Sep 06, 2018 | 19.85 | 20.88 | 19.47 | 20.68 | 47,942 | +0.79(+3.97%) |
Sep 05, 2018 | 20.40 | 20.49 | 19.63 | 19.89 | 40,859 | -0.37(-1.82%) |
Sep 04, 2018 | 19.87 | 20.49 | 18.91 | 20.26 | 52,220 | +0.37(+1.86%) |
Aug 31, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.49 | 21.49 | 19.75 | 20.00 | 62,639 | -1.53(-7.08%) |
Aug 29, 2018 | 21.94 | 22.05 | 21.41 | 21.53 | 17,584 | -0.39(-1.80%) |
Aug 28, 2018 | 21.66 | 22.11 | 21.07 | 21.92 | 63,415 | +0.39(+1.79%) |
Aug 27, 2018 | 21.51 | 22.54 | 21.51 | 21.54 | 12,748 | +0.15(+0.72%) |
Aug 24, 2018 | 21.52 | 21.73 | 20.64 | 21.38 | 35,498 | -0.08(-0.36%) |
Aug 23, 2018 | 21.72 | 22.19 | 21.43 | 21.46 | 28,202 | -0.17(-0.79%) |
Aug 22, 2018 | 21.63 | 21.87 | 21.36 | 21.63 | 27,333 | -0.12(-0.55%) |
Aug 21, 2018 | 21.48 | 21.99 | 21.48 | 21.75 | 24,132 | +0.31(+1.44%) |
Aug 20, 2018 | 21.89 | 22.32 | 21.41 | 21.44 | 20,500 | -0.51(-2.34%) |
Aug 17, 2018 | 22.33 | 22.74 | 21.50 | 21.96 | 36,432 | -0.51(-2.29%) |
Aug 16, 2018 | 21.73 | 22.64 | 21.36 | 22.47 | 29,700 | +0.75(+3.43%) |
Aug 15, 2018 | 20.81 | 21.80 | 20.71 | 21.73 | 44,776 | +0.77(+3.68%) |
Aug 14, 2018 | 20.82 | 21.31 | 20.47 | 20.96 | 28,045 | +0.30(+1.45%) |
Aug 13, 2018 | 20.36 | 21.49 | 20.13 | 20.66 | 42,830 | +0.23(+1.13%) |
Aug 10, 2018 | 20.30 | 20.63 | 19.83 | 20.42 | 13,895 | -0.03(-0.13%) |
Aug 09, 2018 | 20.46 | 21.23 | 19.67 | 20.45 | 30,930 | -0.04(-0.21%) |
Aug 08, 2018 | 20.83 | 21.17 | 19.84 | 20.49 | 33,000 | -0.47(-2.25%) |
Aug 07, 2018 | 21.09 | 21.81 | 20.08 | 20.96 | 63,270 | -0.19(-0.89%) |
Aug 06, 2018 | 21.21 | 21.39 | 20.24 | 21.15 | 69,238 | -0.19(-0.88%) |
Aug 03, 2018 | 21.48 | 21.66 | 21.05 | 21.34 | 35,498 | -0.14(-0.64%) |
Aug 02, 2018 | 23.94 | 24.48 | 20.66 | 21.48 | 214,904 | -1.59(-6.90%) |
Aug 01, 2018 | 21.73 | 23.74 | 21.45 | 23.07 | 67,474 | +1.32(+6.06%) |
Jul 31, 2018 | 21.86 | 21.89 | 21.44 | 21.75 | 21,667 | -0.02(-0.08%) |
Jul 30, 2018 | 22.30 | 22.71 | 21.54 | 21.77 | 29,983 | -0.55(-2.46%) |
Jul 27, 2018 | 22.10 | 22.69 | 21.21 | 22.32 | 103,341 | +0.33(+1.48%) |
Jul 26, 2018 | 21.77 | 22.68 | 21.77 | 21.99 | 18,742 | +0.15(+0.71%) |
Jul 25, 2018 | 22.53 | 22.93 | 21.67 | 21.84 | 161,172 | -0.85(-3.74%) |
Jul 24, 2018 | 22.93 | 23.14 | 22.32 | 22.69 | 37,232 | -0.13(-0.56%) |
Jul 23, 2018 | 23.18 | 23.30 | 22.49 | 22.81 | 40,729 | -0.40(-1.73%) |
Jul 20, 2018 | 23.12 | 23.34 | 22.96 | 23.22 | 25,067 | +0.15(+0.63%) |
Jul 19, 2018 | 22.93 | 23.76 | 22.93 | 23.07 | 51,963 | -0.05(-0.22%) |
Jul 18, 2018 | 23.55 | 23.72 | 22.36 | 23.12 | 63,417 | -0.48(-2.03%) |
Jul 17, 2018 | 23.55 | 24.30 | 23.52 | 23.60 | 31,150 | -0.01(-0.04%) |
Jul 16, 2018 | 23.71 | 24.06 | 23.39 | 23.61 | 43,308 | -0.08(-0.33%) |
Jul 13, 2018 | 24.25 | 24.25 | 23.28 | 23.69 | 39,092 | -0.61(-2.50%) |
Jul 12, 2018 | 24.96 | 25.16 | 24.07 | 24.30 | 29,866 | -0.72(-2.88%) |
Jul 11, 2018 | 25.70 | 25.70 | 24.72 | 25.01 | 23,937 | -0.90(-3.47%) |
Jul 10, 2018 | 25.35 | 26.27 | 24.58 | 25.91 | 49,359 | +0.30(+1.17%) |
Jul 09, 2018 | 26.19 | 26.55 | 25.53 | 25.61 | 68,529 | -0.51(-1.93%) |
Jul 06, 2018 | 25.78 | 26.80 | 25.71 | 26.12 | 61,547 | +0.35(+1.36%) |
Jul 05, 2018 | 24.79 | 26.29 | 24.42 | 25.77 | 59,724 | +1.02(+4.12%) |
Jul 03, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.20(+0.80%) | |
Jul 02, 2018 | 24.69 | 25.12 | 23.56 | 24.55 | 42,372 | -0.33(-1.31%) |
Jun 29, 2018 | 24.30 | 25.26 | 23.80 | 24.88 | 47,254 | +0.69(+2.87%) |
Jun 28, 2018 | 23.89 | 24.30 | 23.20 | 24.18 | 58,654 | +0.22(+0.93%) |
Jun 27, 2018 | 24.19 | 24.33 | 22.48 | 23.96 | 71,694 | -0.18(-0.74%) |
Jun 26, 2018 | 23.67 | 24.80 | 23.25 | 24.14 | 90,166 | +0.51(+2.14%) |
Jun 25, 2018 | 23.21 | 23.69 | 22.48 | 23.64 | 88,536 | +0.04(+0.18%) |
Jun 22, 2018 | 23.58 | 24.74 | 22.78 | 23.59 | 551,042 | -0.02(-0.07%) |
Jun 21, 2018 | 25.07 | 25.21 | 22.52 | 23.61 | 85,174 | -1.57(-6.22%) |
Jun 20, 2018 | 25.12 | 25.83 | 24.72 | 25.18 | 64,635 | +0.07(+0.27%) |
Jun 19, 2018 | 25.16 | 25.74 | 24.56 | 25.11 | 65,513 | -0.31(-1.21%) |
Jun 18, 2018 | 25.40 | 25.69 | 25.13 | 25.42 | 63,481 | -0.16(-0.64%) |
Jun 15, 2018 | 25.99 | 25.20 | 25.58 | 72,925 | -0.41(-1.58%) | |
Jun 14, 2018 | 25.96 | 26.38 | 25.35 | 25.99 | 58,156 | +0.02(+0.07%) |
Jun 13, 2018 | 25.22 | 26.32 | 25.18 | 25.97 | 66,172 | +0.77(+3.06%) |
Jun 12, 2018 | 23.68 | 25.62 | 23.68 | 25.20 | 44,267 | +1.60(+6.79%) |
Jun 11, 2018 | 22.97 | 23.96 | 22.97 | 23.60 | 57,241 | +0.63(+2.76%) |
Jun 08, 2018 | 22.52 | 23.58 | 22.44 | 22.97 | 40,952 | +0.50(+2.21%) |
Jun 07, 2018 | 25.05 | 25.31 | 22.17 | 22.47 | 41,866 | -2.46(-9.86%) |
Jun 06, 2018 | 25.38 | 24.93 | 46,521 | +0.81(+3.37%) | ||
Jun 05, 2018 | 25.11 | 25.63 | 23.84 | 24.12 | 54,090 | -1.30(-5.12%) |
Jun 04, 2018 | 24.21 | 25.42 | 23.54 | 25.42 | 44,655 | +1.22(+5.06%) |
Jun 01, 2018 | 24.18 | 24.36 | 23.59 | 24.19 | 36,046 | +0.19(+0.78%) |
May 31, 2018 | 24.15 | 24.51 | 23.58 | 24.00 | 38,907 | -0.04(-0.16%) |
May 30, 2018 | 24.48 | 24.85 | 23.63 | 24.04 | 34,224 | +0.65(+2.77%) |
May 29, 2018 | 24.04 | 24.39 | 22.92 | 23.39 | 44,625 | -0.68(-2.84%) |
May 25, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.42(+1.77%) | |
May 24, 2018 | 23.18 | 24.03 | 23.12 | 23.66 | 43,817 | +0.44(+1.91%) |
May 23, 2018 | 23.18 | 23.27 | 22.68 | 23.21 | 32,459 | -0.01(-0.04%) |
May 22, 2018 | 23.79 | 23.79 | 23.11 | 23.22 | 28,253 | -0.54(-2.26%) |
May 21, 2018 | 24.15 | 24.46 | 23.36 | 23.76 | 33,767 | -0.35(-1.45%) |
May 18, 2018 | 23.52 | 24.25 | 22.83 | 24.11 | 35,005 | +0.67(+2.88%) |
May 17, 2018 | 22.76 | 23.98 | 22.58 | 23.44 | 22,941 | +0.67(+2.92%) |
May 16, 2018 | 21.94 | 23.04 | 21.68 | 22.77 | 39,627 | +0.90(+4.10%) |
May 15, 2018 | 21.77 | 22.40 | 21.00 | 21.87 | 55,880 | +0.52(+2.44%) |
May 14, 2018 | 22.40 | 22.86 | 21.24 | 21.35 | 35,166 | -0.98(-4.40%) |
May 11, 2018 | 21.41 | 22.46 | 21.41 | 22.34 | 19,533 | +0.85(+3.97%) |
May 10, 2018 | 21.30 | 21.96 | 21.23 | 21.48 | 36,128 | +0.02(+0.08%) |
May 09, 2018 | 20.49 | 21.46 | 20.49 | 21.46 | 39,692 | +1.07(+5.23%) |
May 08, 2018 | 20.46 | 21.12 | 20.28 | 20.40 | 38,119 | -0.65(-3.08%) |
May 07, 2018 | 21.02 | 21.34 | 20.99 | 21.05 | 28,995 | +0.13(+0.61%) |
May 04, 2018 | 20.74 | 21.11 | 20.60 | 20.92 | 26,819 | +0.16(+0.78%) |
May 03, 2018 | 19.69 | 20.89 | 19.64 | 20.76 | 38,416 | +1.27(+6.53%) |
May 02, 2018 | 19.08 | 19.71 | 18.88 | 19.48 | 29,419 | +0.36(+1.87%) |
May 01, 2018 | 19.05 | 19.35 | 18.50 | 19.13 | 36,472 | +0.13(+0.67%) |
Apr 30, 2018 | 18.35 | 19.65 | 18.19 | 19.00 | 33,726 | +0.65(+3.54%) |
Apr 27, 2018 | 18.95 | 19.24 | 17.92 | 18.35 | 28,591 | -0.53(-2.80%) |
Apr 26, 2018 | 19.87 | 20.15 | 18.68 | 18.88 | 101,260 | -0.86(-4.37%) |
Apr 25, 2018 | 19.94 | 20.14 | 19.71 | 19.74 | 30,558 | -0.20(-1.03%) |
Apr 24, 2018 | 20.07 | 20.35 | 19.74 | 19.94 | 37,660 | -0.17(-0.85%) |
Apr 23, 2018 | 19.52 | 20.13 | 19.15 | 20.12 | 16,327 | +0.64(+3.29%) |
Apr 20, 2018 | 19.90 | 20.13 | 19.09 | 19.48 | 25,404 | -0.32(-1.64%) |
Apr 19, 2018 | 19.78 | 20.06 | 19.66 | 19.80 | 13,449 | -0.20(-0.98%) |
Apr 18, 2018 | 20.20 | 20.63 | 19.99 | 20.00 | 19,959 | -0.44(-2.13%) |
Apr 17, 2018 | 20.57 | 20.67 | 20.05 | 20.43 | 25,263 | -0.14(-0.66%) |
Apr 16, 2018 | 20.57 | 20.70 | 19.88 | 20.57 | 42,882 | +0.14(+0.67%) |
Apr 13, 2018 | 20.70 | 20.70 | 20.18 | 20.43 | 30,825 | -0.16(-0.79%) |
Apr 12, 2018 | 19.61 | 20.70 | 19.55 | 20.59 | 29,505 | +1.09(+5.60%) |
Apr 11, 2018 | 18.79 | 19.72 | 18.79 | 19.50 | 29,948 | +0.61(+3.21%) |
Apr 10, 2018 | 18.36 | 18.95 | 18.19 | 18.89 | 39,900 | +0.69(+3.80%) |
Apr 09, 2018 | 18.88 | 18.88 | 18.11 | 18.20 | 32,658 | -0.61(-3.22%) |
Apr 06, 2018 | 19.33 | 19.33 | 18.02 | 18.81 | 49,552 | -0.67(-3.46%) |
Apr 05, 2018 | 20.55 | 20.73 | 19.39 | 19.48 | 45,948 | -1.14(-5.51%) |
Apr 04, 2018 | 19.52 | 20.94 | 19.20 | 20.62 | 37,411 | +0.85(+4.32%) |
Apr 03, 2018 | 19.13 | 20.42 | 18.73 | 19.77 | 46,668 | +0.91(+4.80%) |
Apr 02, 2018 | 18.12 | 18.94 | 17.90 | 18.86 | 38,188 | +0.74(+4.10%) |
Mar 29, 2018 | 18.12 | 18.12 | 18.12 | 0 | -0.38(-2.08%) | |
Mar 28, 2018 | 18.71 | 18.79 | 18.06 | 18.50 | 37,074 | -0.09(-0.46%) |
Mar 27, 2018 | 19.43 | 19.50 | 18.58 | 18.59 | 26,761 | -0.80(-4.14%) |
Mar 26, 2018 | 19.65 | 19.67 | 19.07 | 19.39 | 72,650 | -0.02(-0.09%) |
Mar 23, 2018 | 19.24 | 19.77 | 18.96 | 19.41 | 93,873 | +0.19(+0.98%) |
Mar 22, 2018 | 19.12 | 19.68 | 19.00 | 19.22 | 41,848 | -0.03(-0.18%) |
Mar 21, 2018 | 19.66 | 19.74 | 18.85 | 19.25 | 45,449 | -0.39(-2.00%) |
Mar 20, 2018 | 19.13 | 19.88 | 19.07 | 19.65 | 57,779 | +0.56(+2.95%) |
Mar 19, 2018 | 19.25 | 19.30 | 18.86 | 19.08 | 61,762 | -0.23(-1.19%) |
Mar 16, 2018 | 19.99 | 20.33 | 19.29 | 19.31 | 280,854 | -0.62(-3.13%) |
Mar 15, 2018 | 20.39 | 20.39 | 19.85 | 19.94 | 26,137 | -0.40(-1.97%) |
Mar 14, 2018 | 20.46 | 20.69 | 19.63 | 20.34 | 35,162 | +0.26(+1.32%) |
Mar 13, 2018 | 20.91 | 21.24 | 20.06 | 20.07 | 81,112 | -0.79(-3.77%) |
Mar 12, 2018 | 20.70 | 21.20 | 20.48 | 20.86 | 42,846 | +0.15(+0.70%) |
Mar 09, 2018 | 20.71 | 21.17 | 20.47 | 20.71 | 61,980 | +0.01(+0.04%) |
Mar 08, 2018 | 21.13 | 21.47 | 20.70 | 20.70 | 65,638 | -0.90(-4.15%) |
Mar 07, 2018 | 22.15 | 21.60 | 43,349 | +0.26(+1.24%) | ||
Mar 06, 2018 | 21.66 | 21.88 | 21.24 | 21.34 | 22,055 | -0.31(-1.42%) |
Mar 05, 2018 | 21.20 | 22.08 | 21.01 | 21.64 | 34,172 | +0.29(+1.36%) |
Mar 02, 2018 | 21.11 | 21.52 | 21.08 | 21.35 | 38,269 | +0.07(+0.32%) |
Mar 01, 2018 | 21.18 | 21.39 | 20.59 | 21.29 | 42,394 | +0.14(+0.65%) |
Feb 28, 2018 | 21.05 | 21.48 | 20.67 | 21.15 | 48,885 | +0.20(+0.96%) |
Feb 27, 2018 | 21.10 | 21.48 | 20.95 | 20.95 | 23,143 | -0.17(-0.81%) |
Feb 26, 2018 | 21.02 | 21.43 | 20.80 | 21.12 | 24,334 | +0.17(+0.81%) |
Feb 23, 2018 | 20.99 | 21.10 | 20.68 | 20.95 | 20,034 | +0.05(+0.24%) |
Feb 22, 2018 | 21.06 | 21.26 | 20.60 | 20.90 | 31,234 | -0.15(-0.73%) |
Feb 21, 2018 | 21.04 | 21.74 | 20.85 | 21.05 | 49,548 | -0.18(-0.84%) |
Feb 20, 2018 | 21.50 | 21.93 | 21.16 | 21.23 | 20,132 | -0.17(-0.80%) |
Feb 16, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.37(-1.72%) | |
Feb 15, 2018 | 21.65 | 22.02 | 21.28 | 21.77 | 35,436 | +0.13(+0.59%) |
Feb 14, 2018 | 21.31 | 21.94 | 21.15 | 21.65 | 47,932 | +0.14(+0.67%) |
Feb 13, 2018 | 21.58 | 21.58 | 21.31 | 21.50 | 14,852 | -0.23(-1.06%) |
Feb 12, 2018 | 21.44 | 21.82 | 21.22 | 21.73 | 21,522 | +0.28(+1.31%) |
Feb 09, 2018 | 21.25 | 21.64 | 20.93 | 21.45 | 50,786 | +0.30(+1.41%) |
Feb 08, 2018 | 21.83 | 21.84 | 20.96 | 21.15 | 75,350 | -0.68(-3.12%) |
Feb 07, 2018 | 20.83 | 21.75 | 20.83 | 21.83 | 38,315 | +0.54(+2.56%) |
Feb 06, 2018 | 21.06 | 21.36 | 20.49 | 21.29 | 104,048 | -0.35(-1.61%) |
Feb 05, 2018 | 21.11 | 21.64 | 20.96 | 21.64 | 99,207 | +0.37(+1.72%) |
Feb 02, 2018 | 21.36 | 21.69 | 21.20 | 21.27 | 102,907 | -0.40(-1.85%) |