Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.45 | 18.45 | 17.75 | 18.05 | 287,589 | +0.20(+1.12%) |
Jan 30, 2019 | 18.15 | 18.25 | 17.45 | 17.85 | 334,403 | -0.20(-1.10%) |
Jan 29, 2019 | 17.75 | 18.15 | 17.40 | 18.05 | 258,242 | +0.70(+4.02%) |
Jan 28, 2019 | 17.45 | 17.75 | 17.25 | 17.35 | 144,243 | +0.20(+1.16%) |
Jan 25, 2019 | 16.65 | 17.35 | 16.55 | 17.15 | 167,783 | +0.80(+4.88%) |
Jan 24, 2019 | 16.45 | 16.65 | 16.15 | 16.35 | 116,227 | +0.10(+0.61%) |
Jan 23, 2019 | 16.25 | 16.65 | 16.10 | 16.25 | 130,637 | -0.10(-0.61%) |
Jan 22, 2019 | 16.65 | 16.85 | 16.15 | 16.35 | 223,661 | -0.30(-1.80%) |
Jan 18, 2019 | 17.15 | 17.15 | 16.65 | 16.65 | 294,777 | -0.50(-2.91%) |
Jan 17, 2019 | 17.35 | 17.55 | 17.15 | 17.15 | 111,438 | -0.20(-1.15%) |
Jan 16, 2019 | 17.45 | 17.75 | 16.95 | 17.35 | 201,976 | -0.20(-1.14%) |
Jan 15, 2019 | 18.15 | 18.15 | 17.15 | 17.55 | 253,529 | -0.40(-2.22%) |
Jan 14, 2019 | 18.35 | 18.35 | 17.75 | 17.95 | 131,903 | -0.10(-0.55%) |
Jan 11, 2019 | 18.55 | 18.64 | 17.95 | 18.05 | 152,037 | -0.30(-1.63%) |
Jan 10, 2019 | 18.84 | 19.04 | 18.15 | 18.35 | 143,334 | -0.30(-1.60%) |
Jan 09, 2019 | 18.45 | 18.94 | 18.35 | 18.64 | 129,046 | +0.10(+0.54%) |
Jan 08, 2019 | 18.25 | 18.64 | 18.05 | 18.55 | 145,253 | +0.20(+1.09%) |
Jan 07, 2019 | 19.04 | 19.24 | 18.25 | 18.35 | 163,890 | -0.40(-2.13%) |
Jan 04, 2019 | 18.94 | 19.34 | 18.64 | 18.74 | 245,602 | -0.40(-2.08%) |
Jan 03, 2019 | 19.34 | 19.39 | 18.74 | 19.14 | 429,215 | +0.10(+0.52%) |
Jan 02, 2019 | 18.25 | 19.04 | 18.05 | 19.04 | 216,628 | +0.90(+4.94%) |
Dec 31, 2018 | 18.55 | 18.84 | 17.95 | 18.15 | 214,952 | -0.20(-1.09%) |
Dec 28, 2018 | 18.55 | 18.94 | 18.00 | 18.35 | 237,558 | -0.10(-0.54%) |
Dec 27, 2018 | 18.64 | 18.74 | 17.75 | 18.45 | 183,839 | +0.00(+0.00%) |
Dec 26, 2018 | 18.45 | 19.04 | 18.25 | 18.45 | 252,345 | +0.30(+1.65%) |
Dec 24, 2018 | 18.05 | 18.40 | 17.65 | 18.15 | 153,070 | +0.30(+1.68%) |
Dec 21, 2018 | 17.95 | 18.30 | 17.35 | 17.85 | 534,492 | -0.10(-0.56%) |
Dec 20, 2018 | 17.95 | 18.25 | 17.25 | 17.95 | 251,914 | +1.00(+5.88%) |
Dec 19, 2018 | 18.25 | 18.94 | 16.95 | 16.95 | 368,216 | -1.00(-5.56%) |
Dec 18, 2018 | 17.85 | 18.25 | 17.65 | 17.95 | 197,932 | +0.10(+0.56%) |
Dec 17, 2018 | 17.35 | 17.95 | 17.25 | 17.85 | 232,009 | +0.70(+4.07%) |
Dec 14, 2018 | 17.15 | 17.35 | 16.95 | 17.15 | 122,209 | -0.20(-1.15%) |
Dec 13, 2018 | 17.45 | 17.75 | 17.25 | 17.35 | 133,946 | -0.10(-0.57%) |
Dec 12, 2018 | 17.15 | 17.75 | 17.15 | 17.45 | 157,153 | +0.30(+1.74%) |
Dec 11, 2018 | 17.45 | 17.75 | 16.95 | 17.15 | 177,852 | -0.50(-2.82%) |
Dec 10, 2018 | 18.05 | 18.15 | 17.45 | 17.65 | 152,720 | -0.50(-2.75%) |
Dec 07, 2018 | 18.15 | 18.30 | 17.55 | 18.15 | 228,823 | +0.10(+0.55%) |
Dec 06, 2018 | 18.15 | 18.25 | 17.75 | 18.05 | 239,673 | +0.00(+0.00%) |
Dec 04, 2018 | 18.25 | 18.64 | 18.05 | 18.05 | 140,583 | +0.30(+1.69%) |
Dec 03, 2018 | 18.15 | 18.35 | 17.45 | 17.75 | 179,476 | +0.20(+1.14%) |
Nov 30, 2018 | 17.65 | 17.75 | 17.25 | 17.55 | 143,612 | +0.00(+0.00%) |
Nov 29, 2018 | 17.95 | 18.30 | 17.55 | 17.55 | 80,243 | -0.40(-2.22%) |
Nov 28, 2018 | 17.15 | 18.15 | 17.05 | 17.95 | 171,770 | +0.80(+4.65%) |
Nov 27, 2018 | 17.85 | 18.15 | 16.85 | 17.15 | 203,142 | -0.60(-3.37%) |
Nov 26, 2018 | 18.15 | 18.35 | 17.75 | 17.75 | 125,109 | -0.30(-1.66%) |
Nov 23, 2018 | 18.25 | 18.45 | 17.95 | 18.05 | 85,862 | -0.20(-1.09%) |
Nov 21, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.50(+2.81%) | |
Nov 20, 2018 | 18.25 | 18.55 | 17.35 | 17.75 | 148,917 | -0.30(-1.66%) |
Nov 19, 2018 | 18.15 | 18.55 | 17.95 | 18.05 | 135,136 | +0.00(+0.00%) |
Nov 16, 2018 | 18.25 | 18.74 | 17.95 | 18.05 | 290,033 | +0.20(+1.12%) |
Nov 15, 2018 | 17.55 | 17.95 | 17.35 | 17.85 | 155,020 | +0.50(+2.87%) |
Nov 14, 2018 | 16.95 | 17.85 | 16.75 | 17.35 | 278,325 | +0.40(+2.35%) |
Nov 13, 2018 | 17.95 | 18.25 | 16.95 | 16.95 | 363,161 | -1.00(-5.56%) |
Nov 12, 2018 | 18.74 | 18.79 | 17.75 | 17.95 | 260,522 | -0.80(-4.26%) |
Nov 09, 2018 | 18.55 | 18.94 | 18.45 | 18.74 | 284,015 | +0.10(+0.53%) |
Nov 08, 2018 | 18.94 | 19.34 | 18.64 | 18.64 | 215,534 | -0.10(-0.53%) |
Nov 07, 2018 | 19.44 | 19.54 | 18.74 | 18.74 | 277,162 | -0.50(-2.59%) |
Nov 06, 2018 | 19.54 | 20.04 | 19.04 | 19.24 | 168,480 | -0.30(-1.53%) |
Nov 05, 2018 | 19.74 | 20.04 | 19.44 | 19.54 | 228,649 | +0.00(+0.00%) |
Nov 02, 2018 | 19.64 | 20.14 | 19.44 | 19.54 | 207,109 | -0.20(-1.01%) |
Nov 01, 2018 | 20.34 | 20.36 | 19.74 | 19.74 | 302,291 | +0.20(+1.02%) |
Oct 31, 2018 | 20.64 | 20.84 | 19.54 | 19.54 | 406,591 | -1.70(-7.98%) |
Oct 30, 2018 | 21.04 | 21.79 | 20.84 | 21.24 | 258,014 | +0.20(+0.95%) |
Oct 29, 2018 | 21.14 | 21.84 | 20.64 | 21.04 | 179,255 | -0.20(-0.94%) |
Oct 26, 2018 | 21.74 | 22.43 | 21.04 | 21.24 | 250,757 | -0.10(-0.47%) |
Oct 25, 2018 | 23.13 | 23.13 | 21.24 | 21.34 | 355,384 | -1.79(-7.76%) |
Oct 24, 2018 | 23.33 | 23.83 | 22.73 | 23.13 | 187,792 | -0.30(-1.28%) |
Oct 23, 2018 | 24.23 | 24.33 | 23.23 | 23.43 | 215,839 | +0.20(+0.86%) |
Oct 22, 2018 | 23.23 | 23.53 | 22.63 | 23.23 | 201,686 | -0.10(-0.43%) |
Oct 19, 2018 | 23.23 | 23.33 | 22.63 | 23.33 | 199,296 | +0.30(+1.30%) |
Oct 18, 2018 | 22.43 | 23.53 | 22.34 | 23.03 | 182,807 | +0.50(+2.21%) |
Oct 17, 2018 | 22.93 | 23.23 | 22.33 | 22.53 | 177,789 | -0.60(-2.59%) |
Oct 16, 2018 | 22.73 | 23.13 | 22.38 | 23.13 | 244,881 | +0.60(+2.66%) |
Oct 15, 2018 | 21.74 | 22.73 | 21.64 | 22.53 | 223,054 | +1.00(+4.63%) |
Oct 12, 2018 | 21.74 | 21.74 | 21.04 | 21.54 | 182,266 | -0.20(-0.92%) |
Oct 11, 2018 | 20.84 | 21.94 | 20.44 | 21.74 | 363,809 | +1.10(+5.31%) |
Oct 10, 2018 | 20.14 | 20.94 | 19.94 | 20.64 | 135,118 | +0.20(+0.98%) |
Oct 09, 2018 | 20.44 | 20.84 | 20.14 | 20.44 | 131,274 | +0.00(+0.00%) |
Oct 08, 2018 | 19.94 | 20.44 | 19.64 | 20.44 | 75,257 | +0.20(+0.99%) |
Oct 05, 2018 | 20.44 | 20.64 | 20.04 | 20.24 | 81,519 | +0.00(+0.00%) |
Oct 04, 2018 | 20.34 | 20.64 | 20.04 | 20.24 | 90,772 | +0.10(+0.50%) |
Oct 03, 2018 | 19.94 | 20.34 | 19.74 | 20.14 | 137,384 | +0.20(+1.00%) |
Oct 02, 2018 | 19.44 | 20.04 | 19.44 | 19.94 | 189,456 | +0.80(+4.17%) |
Oct 01, 2018 | 19.34 | 19.54 | 19.04 | 19.14 | 84,863 | -0.20(-1.03%) |
Sep 28, 2018 | 19.24 | 19.54 | 19.14 | 19.34 | 122,119 | +0.10(+0.52%) |
Sep 27, 2018 | 18.94 | 19.44 | 18.84 | 19.24 | 153,846 | +0.00(+0.00%) |
Sep 26, 2018 | 19.04 | 19.64 | 18.86 | 19.24 | 121,835 | +0.20(+1.05%) |
Sep 25, 2018 | 19.14 | 19.34 | 18.94 | 19.04 | 127,274 | +0.20(+1.06%) |
Sep 24, 2018 | 19.04 | 19.54 | 18.84 | 18.84 | 211,041 | +0.20(+1.07%) |
Sep 21, 2018 | 19.14 | 19.64 | 18.64 | 18.64 | 694,813 | -0.90(-4.59%) |
Sep 20, 2018 | 19.64 | 19.64 | 18.94 | 19.54 | 161,509 | +0.20(+1.03%) |
Sep 19, 2018 | 18.94 | 19.74 | 18.89 | 19.34 | 160,402 | +0.40(+2.11%) |
Sep 18, 2018 | 19.14 | 19.24 | 18.74 | 18.94 | 239,536 | -0.10(-0.52%) |
Sep 17, 2018 | 19.64 | 19.94 | 18.94 | 19.04 | 286,344 | -0.50(-2.55%) |
Sep 14, 2018 | 19.84 | 19.94 | 19.44 | 19.54 | 142,037 | -0.30(-1.51%) |
Sep 13, 2018 | 20.44 | 20.54 | 19.74 | 19.84 | 154,197 | -0.20(-0.99%) |
Sep 12, 2018 | 19.44 | 20.44 | 19.24 | 20.04 | 158,099 | +0.50(+2.55%) |
Sep 11, 2018 | 19.44 | 19.64 | 18.84 | 19.54 | 134,304 | +0.10(+0.51%) |
Sep 10, 2018 | 19.84 | 20.14 | 19.34 | 19.44 | 159,498 | -0.50(-2.50%) |
Sep 07, 2018 | 19.94 | 20.44 | 19.64 | 19.94 | 168,375 | +0.00(+0.00%) |
Sep 06, 2018 | 20.24 | 20.94 | 19.74 | 19.94 | 259,495 | +0.20(+1.01%) |
Sep 05, 2018 | 19.34 | 19.84 | 19.14 | 19.74 | 177,974 | +0.40(+2.06%) |
Sep 04, 2018 | 19.04 | 19.54 | 18.74 | 19.34 | 217,035 | -0.30(-1.52%) |
Aug 31, 2018 | 19.64 | 19.64 | 19.64 | 0 | +0.30(+1.55%) | |
Aug 30, 2018 | 19.24 | 19.44 | 19.04 | 19.34 | 103,017 | +0.00(+0.00%) |
Aug 29, 2018 | 19.84 | 19.84 | 19.09 | 19.34 | 135,254 | +0.10(+0.52%) |
Aug 28, 2018 | 20.44 | 20.44 | 19.04 | 19.24 | 251,541 | -0.80(-3.98%) |
Aug 27, 2018 | 20.14 | 20.34 | 19.84 | 20.04 | 137,683 | +0.00(+0.00%) |
Aug 24, 2018 | 19.14 | 20.34 | 19.14 | 20.04 | 297,565 | +1.35(+7.20%) |
Aug 23, 2018 | 19.49 | 19.59 | 18.60 | 18.69 | 273,026 | -0.89(-4.57%) |
Aug 22, 2018 | 19.89 | 20.09 | 19.49 | 19.59 | 173,046 | +0.00(+0.00%) |
Aug 21, 2018 | 19.89 | 19.99 | 19.29 | 19.59 | 203,102 | +0.10(+0.51%) |
Aug 20, 2018 | 19.29 | 19.89 | 18.99 | 19.49 | 162,338 | +0.50(+2.62%) |
Aug 17, 2018 | 18.79 | 19.59 | 18.60 | 18.99 | 344,667 | +0.40(+2.14%) |
Aug 16, 2018 | 19.69 | 19.79 | 18.50 | 18.60 | 443,956 | -0.20(-1.06%) |
Aug 15, 2018 | 20.39 | 20.58 | 18.79 | 18.79 | 562,022 | -1.89(-9.13%) |
Aug 14, 2018 | 21.08 | 21.38 | 20.48 | 20.68 | 187,591 | -0.40(-1.89%) |
Aug 13, 2018 | 21.38 | 21.58 | 20.29 | 21.08 | 319,426 | -0.30(-1.40%) |
Aug 10, 2018 | 21.48 | 21.98 | 21.38 | 21.38 | 101,085 | -0.20(-0.92%) |
Aug 09, 2018 | 21.68 | 22.08 | 21.48 | 21.58 | 105,976 | -0.20(-0.91%) |
Aug 08, 2018 | 21.48 | 21.98 | 21.18 | 21.78 | 130,857 | +0.40(+1.86%) |
Aug 07, 2018 | 21.68 | 22.08 | 21.28 | 21.38 | 186,910 | +0.00(+0.00%) |
Aug 06, 2018 | 21.88 | 22.27 | 21.38 | 21.38 | 129,938 | -0.50(-2.27%) |
Aug 03, 2018 | 22.27 | 22.57 | 21.88 | 21.88 | 179,936 | -0.20(-0.90%) |
Aug 02, 2018 | 21.68 | 22.18 | 21.68 | 22.08 | 129,530 | +0.30(+1.37%) |
Aug 01, 2018 | 22.37 | 22.67 | 21.68 | 21.78 | 425,114 | -0.50(-2.23%) |
Jul 31, 2018 | 22.74 | 23.52 | 22.18 | 22.27 | 243,108 | -0.60(-2.61%) |
Jul 30, 2018 | 23.37 | 23.77 | 22.77 | 22.87 | 146,960 | -0.30(-1.29%) |
Jul 27, 2018 | 23.67 | 23.97 | 23.17 | 23.17 | 176,074 | -0.60(-2.51%) |
Jul 26, 2018 | 24.76 | 25.06 | 23.77 | 23.77 | 239,486 | -1.09(-4.40%) |
Jul 25, 2018 | 24.06 | 24.86 | 23.97 | 24.86 | 140,829 | +0.80(+3.31%) |
Jul 24, 2018 | 23.47 | 24.36 | 23.47 | 24.06 | 172,533 | +0.60(+2.54%) |
Jul 23, 2018 | 24.06 | 24.06 | 23.37 | 23.47 | 168,715 | -0.89(-3.67%) |
Jul 20, 2018 | 23.87 | 24.36 | 23.67 | 24.36 | 238,656 | +0.70(+2.94%) |
Jul 19, 2018 | 22.57 | 23.87 | 22.57 | 23.67 | 349,194 | +0.50(+2.15%) |
Jul 18, 2018 | 21.98 | 23.37 | 21.98 | 23.17 | 232,177 | +1.09(+4.96%) |
Jul 17, 2018 | 21.88 | 22.57 | 21.58 | 22.08 | 216,257 | +0.10(+0.45%) |
Jul 16, 2018 | 21.98 | 22.67 | 21.98 | 21.98 | 174,222 | -0.20(-0.90%) |
Jul 13, 2018 | 22.08 | 22.67 | 22.08 | 22.18 | 91,295 | +0.00(+0.00%) |
Jul 12, 2018 | 22.27 | 22.57 | 21.88 | 22.18 | 114,691 | -0.10(-0.45%) |
Jul 11, 2018 | 21.88 | 22.47 | 21.88 | 22.27 | 188,388 | +0.20(+0.90%) |
Jul 10, 2018 | 21.88 | 22.18 | 21.68 | 22.08 | 73,688 | +0.20(+0.91%) |
Jul 09, 2018 | 22.47 | 22.57 | 21.88 | 21.88 | 134,821 | -0.50(-2.22%) |
Jul 06, 2018 | 22.08 | 22.67 | 21.98 | 22.37 | 155,533 | +0.20(+0.90%) |
Jul 05, 2018 | 21.78 | 22.18 | 21.68 | 22.18 | 128,652 | +0.40(+1.83%) |
Jul 03, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.40(+1.86%) | |
Jul 02, 2018 | 20.39 | 21.58 | 20.39 | 21.38 | 152,056 | +0.80(+3.87%) |
Jun 29, 2018 | 20.68 | 21.08 | 20.48 | 20.58 | 110,760 | +0.10(+0.49%) |
Jun 28, 2018 | 20.78 | 20.88 | 20.39 | 20.48 | 134,783 | -0.20(-0.96%) |
Jun 27, 2018 | 20.98 | 21.28 | 20.68 | 20.68 | 135,519 | -0.30(-1.42%) |
Jun 26, 2018 | 21.58 | 21.58 | 20.88 | 20.98 | 193,320 | -0.70(-3.21%) |
Jun 25, 2018 | 21.78 | 22.08 | 21.53 | 21.68 | 159,131 | -0.10(-0.46%) |
Jun 22, 2018 | 21.48 | 21.88 | 21.48 | 21.78 | 89,217 | +0.10(+0.46%) |
Jun 21, 2018 | 21.38 | 21.88 | 21.33 | 21.68 | 94,730 | +0.30(+1.40%) |
Jun 20, 2018 | 21.38 | 21.58 | 21.08 | 21.38 | 123,936 | +0.00(+0.00%) |
Jun 19, 2018 | 21.08 | 21.68 | 21.08 | 21.38 | 118,690 | +0.10(+0.47%) |
Jun 18, 2018 | 21.38 | 21.83 | 21.28 | 21.28 | 112,153 | -0.30(-1.38%) |
Jun 15, 2018 | 21.88 | 21.68 | 21.58 | 771,350 | -0.10(-0.46%) | |
Jun 14, 2018 | 21.78 | 21.78 | 21.28 | 21.68 | 132,618 | +0.10(+0.46%) |
Jun 13, 2018 | 21.58 | 21.78 | 21.08 | 21.58 | 177,938 | +0.00(+0.00%) |
Jun 12, 2018 | 21.38 | 21.58 | 21.28 | 21.58 | 100,859 | +0.10(+0.46%) |
Jun 11, 2018 | 21.28 | 21.68 | 21.28 | 21.48 | 164,973 | +0.00(+0.00%) |
Jun 08, 2018 | 21.88 | 21.88 | 21.18 | 21.48 | 158,983 | -0.30(-1.37%) |
Jun 07, 2018 | 21.68 | 21.78 | 21.38 | 21.78 | 110,953 | +0.20(+0.92%) |
Jun 06, 2018 | 21.28 | 21.58 | 175,667 | +0.30(+1.40%) | ||
Jun 05, 2018 | 20.88 | 21.48 | 20.88 | 21.28 | 197,073 | +0.40(+1.90%) |
Jun 04, 2018 | 21.88 | 21.98 | 20.78 | 20.88 | 216,695 | -0.89(-4.11%) |
Jun 01, 2018 | 22.37 | 22.37 | 21.68 | 21.78 | 189,923 | -0.60(-2.67%) |
May 31, 2018 | 22.37 | 22.67 | 22.18 | 22.37 | 133,078 | +0.00(+0.00%) |
May 30, 2018 | 22.77 | 22.87 | 22.18 | 22.37 | 116,225 | -0.10(-0.44%) |
May 29, 2018 | 21.58 | 22.97 | 21.58 | 22.47 | 162,375 | +0.00(+0.00%) |
May 25, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.20(-0.88%) | |
May 24, 2018 | 21.98 | 22.87 | 21.93 | 22.67 | 250,243 | +0.80(+3.64%) |
May 23, 2018 | 21.28 | 22.08 | 21.28 | 21.88 | 137,319 | +0.20(+0.92%) |
May 22, 2018 | 21.48 | 22.27 | 21.38 | 21.68 | 217,012 | +0.20(+0.93%) |
May 21, 2018 | 21.68 | 21.88 | 21.28 | 21.48 | 81,068 | -0.30(-1.37%) |
May 18, 2018 | 21.38 | 21.88 | 20.98 | 21.78 | 231,168 | +0.70(+3.30%) |
May 17, 2018 | 20.58 | 21.08 | 20.58 | 21.08 | 104,024 | +0.50(+2.42%) |
May 16, 2018 | 20.68 | 20.98 | 20.48 | 20.58 | 132,288 | -0.30(-1.43%) |
May 15, 2018 | 20.68 | 21.18 | 20.48 | 20.88 | 191,613 | -0.50(-2.33%) |
May 14, 2018 | 22.18 | 22.27 | 21.28 | 21.38 | 141,572 | -0.89(-4.02%) |
May 11, 2018 | 22.18 | 22.47 | 21.98 | 22.27 | 123,815 | +0.20(+0.90%) |
May 10, 2018 | 21.88 | 22.27 | 21.68 | 22.08 | 210,062 | +0.50(+2.30%) |
May 09, 2018 | 21.08 | 21.88 | 21.03 | 21.58 | 204,798 | +0.40(+1.88%) |
May 08, 2018 | 20.98 | 21.33 | 20.48 | 21.18 | 240,647 | +0.20(+0.95%) |
May 07, 2018 | 20.78 | 21.08 | 20.68 | 20.98 | 131,444 | +0.10(+0.48%) |
May 04, 2018 | 20.48 | 20.98 | 20.48 | 20.88 | 102,248 | +0.30(+1.45%) |
May 03, 2018 | 20.88 | 21.08 | 20.29 | 20.58 | 163,371 | -0.20(-0.96%) |
May 02, 2018 | 20.58 | 21.08 | 20.29 | 20.78 | 312,095 | +0.00(+0.00%) |
May 01, 2018 | 20.39 | 20.88 | 20.29 | 20.78 | 150,672 | +0.10(+0.48%) |
Apr 30, 2018 | 20.39 | 21.18 | 20.19 | 20.68 | 233,209 | +0.10(+0.48%) |
Apr 27, 2018 | 20.78 | 20.78 | 20.39 | 20.58 | 133,472 | -0.20(-0.96%) |
Apr 26, 2018 | 20.88 | 21.18 | 20.58 | 20.78 | 110,206 | -0.10(-0.48%) |
Apr 25, 2018 | 20.58 | 21.28 | 20.39 | 20.88 | 133,805 | -0.10(-0.47%) |
Apr 24, 2018 | 20.58 | 21.08 | 20.48 | 20.98 | 134,638 | +0.30(+1.44%) |
Apr 23, 2018 | 20.78 | 20.88 | 20.48 | 20.68 | 106,882 | -0.60(-2.80%) |
Apr 20, 2018 | 21.48 | 21.58 | 20.78 | 21.28 | 148,878 | -0.30(-1.38%) |
Apr 19, 2018 | 21.08 | 21.68 | 20.83 | 21.58 | 222,217 | +0.50(+2.36%) |
Apr 18, 2018 | 20.68 | 21.08 | 20.63 | 21.08 | 289,326 | +0.60(+2.91%) |
Apr 17, 2018 | 20.39 | 20.63 | 20.19 | 20.48 | 121,713 | -0.10(-0.48%) |
Apr 16, 2018 | 20.58 | 20.68 | 20.19 | 20.58 | 138,093 | +0.00(+0.00%) |
Apr 13, 2018 | 20.78 | 20.88 | 20.29 | 20.58 | 151,669 | +0.20(+0.98%) |
Apr 12, 2018 | 20.68 | 20.98 | 20.29 | 20.39 | 217,263 | -0.60(-2.84%) |
Apr 11, 2018 | 21.18 | 21.43 | 20.78 | 20.98 | 339,595 | +0.10(+0.48%) |
Apr 10, 2018 | 20.58 | 21.03 | 20.39 | 20.88 | 142,854 | +0.50(+2.44%) |
Apr 09, 2018 | 20.39 | 20.73 | 20.09 | 20.39 | 137,413 | -0.10(-0.49%) |
Apr 06, 2018 | 20.98 | 20.98 | 20.29 | 20.48 | 118,213 | -0.30(-1.44%) |
Apr 05, 2018 | 20.48 | 21.08 | 20.29 | 20.78 | 120,609 | +0.30(+1.46%) |
Apr 04, 2018 | 21.08 | 21.28 | 20.48 | 20.48 | 151,537 | -0.20(-0.96%) |
Apr 03, 2018 | 21.28 | 21.28 | 20.48 | 20.68 | 176,625 | -0.60(-2.80%) |
Apr 02, 2018 | 20.98 | 21.38 | 20.78 | 21.28 | 194,204 | +0.60(+2.88%) |
Mar 29, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.70(+3.48%) | |
Mar 28, 2018 | 20.68 | 20.88 | 19.89 | 19.99 | 198,241 | -0.99(-4.74%) |
Mar 27, 2018 | 21.58 | 21.78 | 20.68 | 20.98 | 254,277 | -1.09(-4.95%) |
Mar 26, 2018 | 21.48 | 22.18 | 21.38 | 22.08 | 210,972 | +0.70(+3.26%) |
Mar 23, 2018 | 21.18 | 21.88 | 21.08 | 21.38 | 273,571 | +0.60(+2.87%) |
Mar 22, 2018 | 20.78 | 21.18 | 20.44 | 20.78 | 185,470 | -0.20(-0.95%) |
Mar 21, 2018 | 20.09 | 21.08 | 19.79 | 20.98 | 300,444 | +1.19(+6.03%) |
Mar 20, 2018 | 19.79 | 19.99 | 19.59 | 19.79 | 107,064 | -0.10(-0.50%) |
Mar 19, 2018 | 20.09 | 20.19 | 19.49 | 19.89 | 237,494 | -0.10(-0.50%) |
Mar 16, 2018 | 19.59 | 20.48 | 19.39 | 19.99 | 667,492 | +0.40(+2.03%) |
Mar 15, 2018 | 20.09 | 20.29 | 19.59 | 19.59 | 184,305 | -0.50(-2.48%) |
Mar 14, 2018 | 20.39 | 20.68 | 20.09 | 20.09 | 166,190 | -0.30(-1.46%) |
Mar 13, 2018 | 20.48 | 20.88 | 20.34 | 20.39 | 232,412 | +0.10(+0.49%) |
Mar 12, 2018 | 20.09 | 20.53 | 19.89 | 20.29 | 232,276 | +0.20(+0.99%) |
Mar 09, 2018 | 20.09 | 20.58 | 19.99 | 20.09 | 175,312 | -0.30(-1.46%) |
Mar 08, 2018 | 20.19 | 20.58 | 19.89 | 20.39 | 196,786 | +0.20(+0.98%) |
Mar 07, 2018 | 19.89 | 20.19 | 206,511 | -0.50(-2.40%) | ||
Mar 06, 2018 | 19.89 | 20.98 | 19.89 | 20.68 | 255,060 | +1.09(+5.58%) |
Mar 05, 2018 | 19.69 | 20.09 | 19.34 | 19.59 | 211,445 | +0.10(+0.51%) |
Mar 02, 2018 | 20.19 | 20.48 | 19.49 | 19.49 | 372,742 | -0.20(-1.01%) |
Mar 01, 2018 | 19.19 | 20.14 | 18.60 | 19.69 | 463,193 | +0.30(+1.54%) |
Feb 28, 2018 | 20.19 | 20.34 | 19.39 | 19.39 | 330,363 | -0.80(-3.94%) |
Feb 27, 2018 | 20.68 | 20.78 | 19.49 | 20.19 | 393,327 | -0.50(-2.40%) |
Feb 26, 2018 | 21.08 | 21.28 | 20.58 | 20.68 | 246,580 | -0.10(-0.48%) |
Feb 23, 2018 | 20.98 | 21.28 | 20.48 | 20.78 | 236,888 | -0.40(-1.88%) |
Feb 22, 2018 | 21.08 | 21.18 | 300,573 | -0.20(-0.93%) | ||
Feb 21, 2018 | 22.27 | 22.57 | 21.23 | 21.38 | 281,703 | -0.60(-2.71%) |
Feb 20, 2018 | 22.37 | 22.77 | 21.88 | 21.98 | 203,805 | -0.70(-3.07%) |
Feb 16, 2018 | 22.67 | 22.67 | 22.67 | 0 | -1.29(-5.39%) | |
Feb 15, 2018 | 23.07 | 24.16 | 23.07 | 23.97 | 414,401 | +0.40(+1.69%) |
Feb 14, 2018 | 21.78 | 23.67 | 21.68 | 23.57 | 511,652 | +1.79(+8.22%) |
Feb 13, 2018 | 21.58 | 22.27 | 21.33 | 21.78 | 177,456 | +0.30(+1.39%) |
Feb 12, 2018 | 20.39 | 21.84 | 20.34 | 21.48 | 356,124 | +1.29(+6.40%) |
Feb 09, 2018 | 20.88 | 20.98 | 19.29 | 20.19 | 405,996 | -0.60(-2.87%) |
Feb 08, 2018 | 20.58 | 21.33 | 20.09 | 20.78 | 301,281 | +0.50(+2.45%) |
Feb 07, 2018 | 21.68 | 21.83 | 20.19 | 20.29 | 421,107 | -1.09(-5.12%) |
Feb 06, 2018 | 21.98 | 22.37 | 21.38 | 21.38 | 335,118 | -0.45(-2.05%) |
Feb 05, 2018 | 21.18 | 22.13 | 20.98 | 21.83 | 413,689 | +0.85(+4.03%) |
Feb 02, 2018 | 21.38 | 21.88 | 21.03 | 20.98 | 348,487 | -1.09(-4.95%) |