Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.52 | 20.32 | 18.66 | 20.08 | 86,368 | +2.54(+14.50%) |
Oct 30, 2018 | 17.01 | 17.72 | 17.01 | 17.53 | 31,353 | -0.06(-0.34%) |
Oct 29, 2018 | 17.18 | 17.92 | 16.82 | 17.59 | 41,415 | +0.62(+3.67%) |
Oct 26, 2018 | 16.72 | 17.02 | 15.81 | 16.97 | 67,199 | +0.03(+0.15%) |
Oct 25, 2018 | 16.08 | 17.08 | 15.59 | 16.95 | 102,483 | +0.95(+5.95%) |
Oct 24, 2018 | 16.67 | 16.67 | 15.99 | 15.99 | 17,721 | -0.35(-2.12%) |
Oct 23, 2018 | 16.19 | 16.79 | 16.01 | 16.34 | 18,704 | -0.10(-0.58%) |
Oct 22, 2018 | 16.68 | 17.32 | 16.25 | 16.44 | 30,230 | -0.18(-1.09%) |
Oct 19, 2018 | 17.32 | 17.43 | 16.23 | 16.62 | 26,717 | -0.67(-3.90%) |
Oct 18, 2018 | 17.90 | 18.02 | 16.82 | 17.29 | 27,294 | -0.64(-3.57%) |
Oct 17, 2018 | 17.35 | 18.19 | 17.29 | 17.93 | 16,382 | +0.64(+3.70%) |
Oct 16, 2018 | 16.99 | 17.34 | 16.65 | 17.29 | 53,136 | +0.42(+2.51%) |
Oct 15, 2018 | 17.08 | 17.12 | 16.00 | 16.87 | 42,337 | +0.53(+3.23%) |
Oct 12, 2018 | 17.25 | 17.93 | 15.85 | 16.34 | 30,071 | -0.63(-3.72%) |
Oct 11, 2018 | 18.42 | 18.59 | 16.67 | 16.97 | 21,673 | -1.06(-5.90%) |
Oct 10, 2018 | 18.24 | 18.72 | 17.79 | 18.04 | 63,038 | -0.40(-2.16%) |
Oct 09, 2018 | 18.72 | 18.94 | 18.32 | 18.43 | 21,398 | -0.20(-1.07%) |
Oct 08, 2018 | 18.29 | 19.12 | 18.11 | 18.63 | 31,810 | +0.00(+0.00%) |
Oct 05, 2018 | 18.50 | 18.91 | 18.29 | 18.63 | 22,900 | +0.26(+1.41%) |
Oct 04, 2018 | 18.44 | 19.16 | 18.16 | 18.37 | 26,396 | +0.00(+0.00%) |
Oct 03, 2018 | 18.33 | 18.93 | 18.26 | 18.37 | 17,740 | +0.13(+0.71%) |
Oct 02, 2018 | 18.76 | 18.76 | 18.20 | 18.24 | 32,952 | -0.80(-4.18%) |
Oct 01, 2018 | 19.09 | 19.95 | 18.94 | 19.04 | 32,727 | +0.07(+0.36%) |
Sep 28, 2018 | 18.71 | 19.12 | 18.68 | 18.97 | 14,688 | +0.24(+1.29%) |
Sep 27, 2018 | 19.13 | 20.08 | 18.63 | 18.73 | 24,806 | -0.33(-1.72%) |
Sep 26, 2018 | 19.66 | 20.54 | 19.05 | 19.06 | 19,429 | -0.62(-3.16%) |
Sep 25, 2018 | 19.54 | 20.25 | 19.25 | 19.68 | 39,515 | +0.22(+1.16%) |
Sep 24, 2018 | 20.64 | 20.94 | 19.20 | 19.45 | 56,496 | -1.34(-6.44%) |
Sep 21, 2018 | 20.68 | 20.95 | 20.20 | 20.79 | 62,919 | +0.10(+0.46%) |
Sep 20, 2018 | 20.73 | 21.21 | 20.48 | 20.70 | 26,719 | -0.13(-0.62%) |
Sep 19, 2018 | 20.44 | 21.45 | 20.32 | 20.83 | 23,274 | +0.30(+1.47%) |
Sep 18, 2018 | 20.72 | 21.50 | 20.21 | 20.53 | 25,657 | -0.16(-0.79%) |
Sep 17, 2018 | 21.32 | 21.32 | 19.87 | 20.69 | 47,914 | +0.28(+1.36%) |
Sep 14, 2018 | 20.45 | 20.92 | 20.24 | 20.41 | 23,594 | -0.04(-0.21%) |
Sep 13, 2018 | 20.73 | 20.73 | 20.32 | 20.46 | 20,465 | -0.18(-0.88%) |
Sep 12, 2018 | 20.13 | 20.88 | 20.13 | 20.64 | 26,716 | +0.48(+2.40%) |
Sep 11, 2018 | 21.08 | 22.01 | 19.83 | 20.15 | 43,540 | -1.03(-4.86%) |
Sep 10, 2018 | 21.24 | 21.50 | 20.38 | 21.18 | 18,037 | -0.04(-0.20%) |
Sep 07, 2018 | 20.72 | 21.65 | 20.68 | 21.23 | 22,553 | +0.41(+1.99%) |
Sep 06, 2018 | 19.97 | 21.01 | 19.59 | 20.81 | 47,647 | +0.80(+3.97%) |
Sep 05, 2018 | 20.53 | 20.61 | 19.75 | 20.02 | 40,608 | -0.37(-1.82%) |
Sep 04, 2018 | 19.99 | 20.61 | 19.03 | 20.39 | 51,899 | +0.37(+1.86%) |
Aug 31, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.62 | 21.62 | 19.87 | 20.13 | 62,254 | -1.53(-7.08%) |
Aug 29, 2018 | 22.08 | 22.19 | 21.54 | 21.66 | 17,476 | -0.40(-1.80%) |
Aug 28, 2018 | 21.79 | 22.25 | 21.20 | 22.06 | 63,026 | +0.39(+1.79%) |
Aug 27, 2018 | 21.65 | 22.68 | 21.65 | 21.67 | 12,670 | +0.16(+0.72%) |
Aug 24, 2018 | 21.65 | 21.87 | 20.77 | 21.52 | 35,280 | -0.08(-0.36%) |
Aug 23, 2018 | 21.85 | 22.33 | 21.56 | 21.59 | 28,029 | -0.17(-0.79%) |
Aug 22, 2018 | 21.77 | 22.01 | 21.49 | 21.77 | 27,165 | -0.12(-0.55%) |
Aug 21, 2018 | 21.61 | 22.12 | 21.61 | 21.89 | 23,984 | +0.31(+1.44%) |
Aug 20, 2018 | 22.02 | 22.46 | 21.54 | 21.58 | 20,374 | -0.52(-2.34%) |
Aug 17, 2018 | 22.46 | 22.88 | 21.63 | 22.09 | 36,208 | -0.52(-2.29%) |
Aug 16, 2018 | 21.87 | 22.78 | 21.49 | 22.61 | 29,518 | +0.75(+3.43%) |
Aug 15, 2018 | 20.94 | 21.94 | 20.84 | 21.86 | 44,501 | +0.78(+3.68%) |
Aug 14, 2018 | 20.95 | 21.44 | 20.59 | 21.09 | 27,873 | +0.30(+1.45%) |
Aug 13, 2018 | 20.49 | 21.62 | 20.26 | 20.78 | 42,567 | +0.23(+1.13%) |
Aug 10, 2018 | 20.42 | 20.76 | 19.95 | 20.55 | 13,810 | -0.03(-0.13%) |
Aug 09, 2018 | 20.59 | 21.36 | 19.79 | 20.58 | 30,740 | -0.04(-0.21%) |
Aug 08, 2018 | 20.96 | 21.30 | 19.96 | 20.62 | 32,797 | -0.47(-2.25%) |
Aug 07, 2018 | 21.22 | 21.95 | 20.20 | 21.09 | 62,882 | -0.19(-0.89%) |
Aug 06, 2018 | 21.34 | 21.52 | 20.36 | 21.28 | 68,813 | -0.19(-0.88%) |
Aug 03, 2018 | 21.61 | 21.79 | 21.18 | 21.47 | 35,280 | -0.14(-0.64%) |
Aug 02, 2018 | 24.08 | 24.64 | 20.78 | 21.61 | 213,584 | -1.60(-6.90%) |
Aug 01, 2018 | 21.87 | 23.89 | 21.58 | 23.21 | 67,060 | +1.33(+6.06%) |
Jul 31, 2018 | 22.00 | 22.03 | 21.57 | 21.89 | 21,534 | -0.02(-0.08%) |
Jul 30, 2018 | 22.44 | 22.85 | 21.67 | 21.90 | 29,799 | -0.55(-2.46%) |
Jul 27, 2018 | 22.24 | 22.83 | 21.34 | 22.46 | 102,707 | +0.33(+1.48%) |
Jul 26, 2018 | 21.90 | 22.82 | 21.90 | 22.13 | 18,627 | +0.16(+0.71%) |
Jul 25, 2018 | 22.67 | 23.07 | 21.80 | 21.97 | 160,182 | -0.85(-3.74%) |
Jul 24, 2018 | 23.08 | 23.28 | 22.46 | 22.83 | 37,003 | -0.13(-0.56%) |
Jul 23, 2018 | 23.33 | 23.45 | 22.63 | 22.95 | 40,479 | -0.40(-1.73%) |
Jul 20, 2018 | 23.27 | 23.48 | 23.10 | 23.36 | 24,913 | +0.15(+0.63%) |
Jul 19, 2018 | 23.08 | 23.91 | 23.08 | 23.21 | 51,644 | -0.05(-0.22%) |
Jul 18, 2018 | 23.70 | 23.87 | 22.50 | 23.27 | 63,028 | -0.48(-2.03%) |
Jul 17, 2018 | 23.70 | 24.45 | 23.66 | 23.75 | 30,959 | -0.01(-0.04%) |
Jul 16, 2018 | 23.86 | 24.20 | 23.53 | 23.76 | 43,043 | -0.08(-0.33%) |
Jul 13, 2018 | 24.40 | 24.40 | 23.42 | 23.83 | 38,852 | -0.61(-2.50%) |
Jul 12, 2018 | 25.12 | 25.32 | 24.22 | 24.45 | 29,682 | -0.72(-2.88%) |
Jul 11, 2018 | 25.86 | 25.86 | 24.87 | 25.17 | 23,790 | -0.90(-3.47%) |
Jul 10, 2018 | 25.51 | 26.44 | 24.73 | 26.07 | 49,056 | +0.30(+1.17%) |
Jul 09, 2018 | 26.35 | 26.71 | 25.69 | 25.77 | 68,108 | -0.51(-1.93%) |
Jul 06, 2018 | 25.94 | 26.97 | 25.87 | 26.28 | 61,169 | +0.35(+1.36%) |
Jul 05, 2018 | 24.95 | 26.45 | 24.57 | 25.93 | 59,357 | +1.03(+4.12%) |
Jul 03, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.20(+0.80%) | |
Jul 02, 2018 | 24.84 | 25.28 | 23.70 | 24.70 | 42,112 | -0.33(-1.31%) |
Jun 29, 2018 | 24.45 | 25.42 | 23.95 | 25.03 | 46,964 | +0.70(+2.87%) |
Jun 28, 2018 | 24.04 | 24.45 | 23.34 | 24.33 | 58,294 | +0.22(+0.93%) |
Jun 27, 2018 | 24.34 | 24.48 | 22.62 | 24.11 | 71,254 | -0.18(-0.75%) |
Jun 26, 2018 | 23.82 | 24.95 | 23.39 | 24.29 | 89,612 | +0.51(+2.14%) |
Jun 25, 2018 | 23.35 | 23.83 | 22.62 | 23.78 | 87,992 | +0.04(+0.18%) |
Jun 22, 2018 | 23.72 | 24.89 | 22.92 | 23.74 | 547,659 | -0.02(-0.07%) |
Jun 21, 2018 | 25.23 | 25.37 | 22.66 | 23.76 | 84,651 | -1.58(-6.22%) |
Jun 20, 2018 | 25.27 | 25.99 | 24.87 | 25.33 | 64,239 | +0.07(+0.27%) |
Jun 19, 2018 | 25.32 | 25.90 | 24.71 | 25.26 | 65,111 | -0.31(-1.21%) |
Jun 18, 2018 | 25.56 | 25.85 | 25.29 | 25.57 | 63,091 | -0.16(-0.64%) |
Jun 15, 2018 | 26.15 | 25.36 | 25.74 | 72,477 | -0.41(-1.58%) | |
Jun 14, 2018 | 26.12 | 26.54 | 25.51 | 26.15 | 57,799 | +0.02(+0.07%) |
Jun 13, 2018 | 25.38 | 26.48 | 25.33 | 26.13 | 65,766 | +0.78(+3.06%) |
Jun 12, 2018 | 23.83 | 25.78 | 23.83 | 25.36 | 43,995 | +1.61(+6.79%) |
Jun 11, 2018 | 23.11 | 24.11 | 23.11 | 23.75 | 56,890 | +0.64(+2.76%) |
Jun 08, 2018 | 22.66 | 23.73 | 22.58 | 23.11 | 40,701 | +0.50(+2.21%) |
Jun 07, 2018 | 25.20 | 25.46 | 22.31 | 22.61 | 41,609 | -2.47(-9.86%) |
Jun 06, 2018 | 25.54 | 25.08 | 46,235 | +0.82(+3.37%) | ||
Jun 05, 2018 | 25.26 | 25.79 | 23.99 | 24.26 | 53,758 | -1.31(-5.12%) |
Jun 04, 2018 | 24.36 | 25.57 | 23.69 | 25.57 | 44,381 | +1.23(+5.06%) |
Jun 01, 2018 | 24.33 | 24.51 | 23.74 | 24.34 | 35,825 | +0.19(+0.79%) |
May 31, 2018 | 24.30 | 24.66 | 23.73 | 24.15 | 38,668 | -0.04(-0.16%) |
May 30, 2018 | 24.63 | 25.00 | 23.78 | 24.19 | 34,014 | +0.65(+2.77%) |
May 29, 2018 | 24.19 | 24.54 | 23.06 | 23.54 | 44,351 | -0.69(-2.84%) |
May 25, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.42(+1.77%) | |
May 24, 2018 | 23.32 | 24.18 | 23.26 | 23.80 | 43,548 | +0.45(+1.91%) |
May 23, 2018 | 23.32 | 23.41 | 22.82 | 23.36 | 32,260 | -0.01(-0.04%) |
May 22, 2018 | 23.93 | 23.93 | 23.26 | 23.37 | 28,080 | -0.54(-2.26%) |
May 21, 2018 | 24.30 | 24.61 | 23.50 | 23.91 | 33,560 | -0.35(-1.45%) |
May 18, 2018 | 23.67 | 24.40 | 22.97 | 24.26 | 34,791 | +0.68(+2.88%) |
May 17, 2018 | 22.90 | 24.13 | 22.72 | 23.58 | 22,800 | +0.67(+2.92%) |
May 16, 2018 | 22.08 | 23.19 | 21.81 | 22.91 | 39,384 | +0.90(+4.10%) |
May 15, 2018 | 21.91 | 22.53 | 21.13 | 22.01 | 55,537 | +0.52(+2.44%) |
May 14, 2018 | 22.54 | 23.01 | 21.37 | 21.49 | 34,950 | -0.99(-4.40%) |
May 11, 2018 | 21.55 | 22.60 | 21.55 | 22.47 | 19,413 | +0.86(+3.97%) |
May 10, 2018 | 21.43 | 22.10 | 21.37 | 21.61 | 35,906 | +0.02(+0.08%) |
May 09, 2018 | 20.62 | 21.60 | 20.62 | 21.60 | 39,448 | +1.07(+5.23%) |
May 08, 2018 | 20.58 | 21.25 | 20.40 | 20.52 | 37,885 | -0.65(-3.08%) |
May 07, 2018 | 21.15 | 21.48 | 21.12 | 21.18 | 28,817 | +0.13(+0.61%) |
May 04, 2018 | 20.87 | 21.24 | 20.73 | 21.05 | 26,654 | +0.16(+0.78%) |
May 03, 2018 | 19.81 | 21.02 | 19.76 | 20.88 | 38,180 | +1.28(+6.53%) |
May 02, 2018 | 19.20 | 19.83 | 18.99 | 19.60 | 29,238 | +0.36(+1.87%) |
May 01, 2018 | 19.17 | 19.47 | 18.62 | 19.24 | 36,248 | +0.13(+0.67%) |
Apr 30, 2018 | 18.46 | 19.77 | 18.31 | 19.11 | 33,519 | +0.65(+3.54%) |
Apr 27, 2018 | 19.06 | 19.36 | 18.03 | 18.46 | 28,415 | -0.53(-2.80%) |
Apr 26, 2018 | 19.99 | 20.27 | 18.80 | 18.99 | 100,638 | -0.87(-4.37%) |
Apr 25, 2018 | 20.06 | 20.27 | 19.83 | 19.86 | 30,371 | -0.21(-1.03%) |
Apr 24, 2018 | 20.20 | 20.47 | 19.86 | 20.07 | 37,428 | -0.17(-0.85%) |
Apr 23, 2018 | 19.64 | 20.26 | 19.27 | 20.24 | 16,226 | +0.64(+3.29%) |
Apr 20, 2018 | 20.02 | 20.26 | 19.21 | 19.60 | 25,248 | -0.33(-1.64%) |
Apr 19, 2018 | 19.90 | 20.18 | 19.78 | 19.92 | 13,366 | -0.20(-0.98%) |
Apr 18, 2018 | 20.33 | 20.76 | 20.11 | 20.12 | 19,836 | -0.44(-2.13%) |
Apr 17, 2018 | 20.70 | 20.80 | 20.17 | 20.56 | 25,108 | -0.14(-0.66%) |
Apr 16, 2018 | 20.70 | 20.83 | 20.01 | 20.70 | 42,619 | +0.14(+0.67%) |
Apr 13, 2018 | 20.83 | 20.83 | 20.30 | 20.56 | 30,636 | -0.16(-0.79%) |
Apr 12, 2018 | 19.73 | 20.83 | 19.67 | 20.72 | 29,324 | +1.10(+5.60%) |
Apr 11, 2018 | 18.91 | 19.84 | 18.91 | 19.62 | 29,764 | +0.61(+3.21%) |
Apr 10, 2018 | 18.47 | 19.06 | 18.31 | 19.01 | 39,655 | +0.70(+3.80%) |
Apr 09, 2018 | 18.99 | 18.99 | 18.22 | 18.32 | 32,458 | -0.61(-3.22%) |
Apr 06, 2018 | 19.45 | 19.45 | 18.14 | 18.93 | 49,248 | -0.68(-3.46%) |
Apr 05, 2018 | 20.68 | 20.86 | 19.51 | 19.60 | 45,666 | -1.14(-5.51%) |
Apr 04, 2018 | 19.64 | 21.07 | 19.32 | 20.75 | 37,182 | +0.86(+4.32%) |
Apr 03, 2018 | 19.24 | 20.55 | 18.85 | 19.89 | 46,381 | +0.91(+4.80%) |
Apr 02, 2018 | 18.23 | 19.05 | 18.01 | 18.98 | 37,953 | +0.75(+4.10%) |
Mar 29, 2018 | 18.23 | 18.23 | 18.23 | 0 | -0.39(-2.08%) | |
Mar 28, 2018 | 18.82 | 18.91 | 18.17 | 18.62 | 36,846 | -0.09(-0.46%) |
Mar 27, 2018 | 19.55 | 19.62 | 18.69 | 18.70 | 26,597 | -0.81(-4.14%) |
Mar 26, 2018 | 19.77 | 19.79 | 19.19 | 19.51 | 72,204 | -0.02(-0.09%) |
Mar 23, 2018 | 19.35 | 19.89 | 19.08 | 19.53 | 93,297 | +0.19(+0.98%) |
Mar 22, 2018 | 19.23 | 19.80 | 19.11 | 19.34 | 41,591 | -0.03(-0.18%) |
Mar 21, 2018 | 19.78 | 19.86 | 18.97 | 19.37 | 45,170 | -0.40(-2.00%) |
Mar 20, 2018 | 19.25 | 20.01 | 19.19 | 19.77 | 57,424 | +0.57(+2.95%) |
Mar 19, 2018 | 19.37 | 19.41 | 18.97 | 19.20 | 61,383 | -0.23(-1.19%) |
Mar 16, 2018 | 20.11 | 20.45 | 19.41 | 19.43 | 279,130 | -0.63(-3.13%) |
Mar 15, 2018 | 20.51 | 20.51 | 19.97 | 20.06 | 25,976 | -0.40(-1.97%) |
Mar 14, 2018 | 20.59 | 20.82 | 19.75 | 20.46 | 34,947 | +0.27(+1.32%) |
Mar 13, 2018 | 21.04 | 21.37 | 20.19 | 20.20 | 80,614 | -0.79(-3.77%) |
Mar 12, 2018 | 20.82 | 21.33 | 20.61 | 20.99 | 42,583 | +0.15(+0.70%) |
Mar 09, 2018 | 20.84 | 21.30 | 20.59 | 20.84 | 61,600 | +0.01(+0.04%) |
Mar 08, 2018 | 21.26 | 21.61 | 20.83 | 20.83 | 65,235 | -0.90(-4.15%) |
Mar 07, 2018 | 22.29 | 21.73 | 43,083 | +0.27(+1.24%) | ||
Mar 06, 2018 | 21.79 | 22.01 | 21.37 | 21.47 | 21,920 | -0.31(-1.42%) |
Mar 05, 2018 | 21.33 | 22.22 | 21.14 | 21.78 | 33,962 | +0.29(+1.36%) |
Mar 02, 2018 | 21.24 | 21.66 | 21.21 | 21.49 | 38,034 | +0.07(+0.32%) |
Mar 01, 2018 | 21.31 | 21.52 | 20.71 | 21.42 | 42,133 | +0.14(+0.65%) |
Feb 28, 2018 | 21.18 | 21.61 | 20.80 | 21.28 | 48,585 | +0.20(+0.96%) |
Feb 27, 2018 | 21.23 | 21.62 | 21.08 | 21.08 | 23,001 | -0.17(-0.81%) |
Feb 26, 2018 | 21.15 | 21.57 | 20.93 | 21.25 | 24,185 | +0.17(+0.81%) |
Feb 23, 2018 | 21.12 | 21.23 | 20.80 | 21.08 | 19,911 | +0.05(+0.24%) |
Feb 22, 2018 | 21.19 | 21.39 | 20.73 | 21.03 | 31,042 | -0.15(-0.73%) |
Feb 21, 2018 | 21.17 | 21.87 | 20.98 | 21.18 | 49,243 | -0.18(-0.84%) |
Feb 20, 2018 | 21.63 | 22.06 | 21.29 | 21.36 | 20,009 | -0.17(-0.80%) |
Feb 16, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.38(-1.72%) | |
Feb 15, 2018 | 21.78 | 22.15 | 21.41 | 21.91 | 35,218 | +0.13(+0.59%) |
Feb 14, 2018 | 21.44 | 22.08 | 21.28 | 21.78 | 47,637 | +0.15(+0.67%) |
Feb 13, 2018 | 21.71 | 21.71 | 21.45 | 21.63 | 14,761 | -0.23(-1.06%) |
Feb 12, 2018 | 21.57 | 21.96 | 21.35 | 21.86 | 21,389 | +0.28(+1.31%) |
Feb 09, 2018 | 21.38 | 21.77 | 21.06 | 21.58 | 50,475 | +0.30(+1.41%) |
Feb 08, 2018 | 21.97 | 21.97 | 21.09 | 21.28 | 74,887 | -0.68(-3.12%) |
Feb 07, 2018 | 20.96 | 21.88 | 20.96 | 21.97 | 38,080 | +0.55(+2.56%) |
Feb 06, 2018 | 21.19 | 21.50 | 20.61 | 21.42 | 103,410 | -0.35(-1.61%) |
Feb 05, 2018 | 21.24 | 21.77 | 21.09 | 21.77 | 98,598 | +0.37(+1.72%) |
Feb 02, 2018 | 21.50 | 21.82 | 21.33 | 21.40 | 102,275 | -0.40(-1.85%) |
Feb 01, 2018 | 21.87 | 22.16 | 21.54 | 21.80 | 30,662 | -0.21(-0.93%) |
Jan 31, 2018 | 22.04 | 22.23 | 21.68 | 22.01 | 45,454 | +0.00(+0.00%) |
Jan 30, 2018 | 21.78 | 21.78 | 21.55 | 22.01 | 62,951 | +0.01(+0.04%) |
Jan 29, 2018 | 22.34 | 22.43 | 21.84 | 22.00 | 42,571 | -0.34(-1.53%) |
Jan 26, 2018 | 22.51 | 22.64 | 22.04 | 22.34 | 41,213 | -0.21(-0.95%) |
Jan 25, 2018 | 22.28 | 22.74 | 22.28 | 22.56 | 32,900 | +0.12(+0.53%) |
Jan 24, 2018 | 22.46 | 22.87 | 22.28 | 22.44 | 44,074 | +0.09(+0.42%) |
Jan 23, 2018 | 22.60 | 22.93 | 22.10 | 22.34 | 57,600 | -0.23(-1.02%) |
Jan 22, 2018 | 22.40 | 22.66 | 22.20 | 22.58 | 91,320 | +0.30(+1.34%) |
Jan 19, 2018 | 22.05 | 22.56 | 21.82 | 22.28 | 28,916 | +0.31(+1.40%) |
Jan 18, 2018 | 21.61 | 22.48 | 21.61 | 21.97 | 12,983 | -0.09(-0.43%) |
Jan 17, 2018 | 22.40 | 22.84 | 21.45 | 22.06 | 64,933 | -0.36(-1.60%) |
Jan 16, 2018 | 23.10 | 23.52 | 22.31 | 22.42 | 62,598 | -0.50(-2.17%) |
Jan 12, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.74(+3.36%) | |
Jan 11, 2018 | 22.66 | 23.40 | 21.83 | 22.17 | 50,602 | -0.39(-1.75%) |
Jan 10, 2018 | 22.25 | 23.79 | 21.59 | 22.57 | 75,417 | +0.15(+0.65%) |
Jan 09, 2018 | 22.30 | 22.67 | 21.74 | 22.42 | 25,209 | +0.22(+1.00%) |
Jan 08, 2018 | 21.76 | 22.64 | 21.24 | 22.20 | 37,232 | +0.42(+1.93%) |
Jan 05, 2018 | 22.28 | 22.52 | 21.56 | 21.78 | 14,665 | -0.30(-1.36%) |
Jan 04, 2018 | 21.42 | 22.37 | 21.42 | 22.08 | 43,495 | +0.74(+3.45%) |
Jan 03, 2018 | 22.43 | 23.93 | 21.23 | 21.34 | 57,232 | -1.04(-4.67%) |
Jan 02, 2018 | 21.94 | 22.56 | 21.93 | 22.39 | 23,707 | +0.39(+1.79%) |
Dec 29, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.28(-1.27%) | |
Dec 28, 2017 | 22.01 | 22.55 | 21.86 | 22.28 | 12,507 | +0.30(+1.36%) |
Dec 27, 2017 | 22.22 | 22.54 | 21.79 | 21.98 | 40,823 | -0.26(-1.16%) |
Dec 26, 2017 | 22.05 | 22.64 | 21.86 | 22.23 | 36,361 | +0.05(+0.23%) |
Dec 22, 2017 | 22.09 | 22.25 | 21.84 | 22.18 | 19,572 | +0.09(+0.43%) |
Dec 21, 2017 | 21.52 | 22.53 | 21.52 | 22.09 | 48,182 | +0.45(+2.10%) |
Dec 20, 2017 | 22.28 | 22.70 | 21.44 | 21.63 | 44,348 | -0.54(-2.43%) |
Dec 19, 2017 | 22.31 | 22.73 | 21.95 | 22.17 | 36,962 | -0.21(-0.92%) |
Dec 18, 2017 | 22.84 | 23.07 | 21.90 | 22.38 | 57,103 | -0.31(-1.36%) |
Dec 15, 2017 | 21.33 | 22.75 | 21.10 | 22.69 | 576,897 | +1.31(+6.13%) |
Dec 14, 2017 | 22.65 | 22.91 | 21.27 | 21.38 | 175,016 | -1.43(-6.27%) |
Dec 13, 2017 | 23.13 | 23.48 | 22.09 | 22.81 | 136,682 | +0.13(+0.57%) |
Dec 12, 2017 | 22.48 | 23.15 | 21.90 | 22.68 | 91,988 | +0.37(+1.65%) |
Dec 11, 2017 | 22.95 | 22.95 | 22.10 | 22.31 | 74,292 | -0.64(-2.80%) |
Dec 08, 2017 | 23.06 | 23.22 | 22.44 | 22.95 | 42,814 | +0.00(+0.00%) |
Dec 07, 2017 | 23.36 | 23.45 | 22.99 | 63,051 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.01 | 24.06 | 22.82 | 23.17 | 64,678 | -0.07(-0.29%) |
Dec 05, 2017 | 23.18 | 23.63 | 22.34 | 23.24 | 69,790 | +0.03(+0.11%) |
Dec 04, 2017 | 24.46 | 24.75 | 23.11 | 23.22 | 61,006 | -1.02(-4.20%) |
Dec 01, 2017 | 23.91 | 24.57 | 23.59 | 24.24 | 58,172 | -0.23(-0.94%) |
Nov 30, 2017 | 23.57 | 25.08 | 23.16 | 24.47 | 107,385 | +0.78(+3.31%) |
Nov 29, 2017 | 22.10 | 23.72 | 21.69 | 23.68 | 57,840 | +1.83(+8.36%) |
Nov 28, 2017 | 21.81 | 22.51 | 20.96 | 21.86 | 92,059 | -0.13(-0.58%) |
Nov 27, 2017 | 23.76 | 24.11 | 21.73 | 21.99 | 109,144 | -1.82(-7.64%) |
Nov 24, 2017 | 25.63 | 26.13 | 23.12 | 23.80 | 36,722 | -1.90(-7.40%) |
Nov 22, 2017 | 26.74 | 26.89 | 25.25 | 25.71 | 35,677 | -1.05(-3.92%) |
Nov 21, 2017 | 27.29 | 28.05 | 26.50 | 26.76 | 40,393 | -0.46(-1.69%) |
Nov 20, 2017 | 27.19 | 27.70 | 27.14 | 27.22 | 27,470 | +0.04(+0.16%) |
Nov 17, 2017 | 27.73 | 28.04 | 25.90 | 27.17 | 71,999 | -0.73(-2.60%) |
Nov 16, 2017 | 28.12 | 28.38 | 27.73 | 27.90 | 32,650 | -0.13(-0.46%) |
Nov 15, 2017 | 27.48 | 28.03 | 27.35 | 28.03 | 45,831 | +0.39(+1.42%) |
Nov 14, 2017 | 27.12 | 27.87 | 27.09 | 27.64 | 24,355 | +0.43(+1.57%) |
Nov 13, 2017 | 26.48 | 27.70 | 26.34 | 27.21 | 69,217 | +0.92(+3.51%) |
Nov 10, 2017 | 25.75 | 26.52 | 25.70 | 26.29 | 29,592 | +0.26(+0.98%) |
Nov 09, 2017 | 26.75 | 26.75 | 25.61 | 26.03 | 35,555 | -1.14(-4.21%) |
Nov 08, 2017 | 27.23 | 27.34 | 26.95 | 27.17 | 31,014 | -0.21(-0.78%) |
Nov 07, 2017 | 27.97 | 27.97 | 26.57 | 27.39 | 46,876 | -0.58(-2.07%) |
Nov 06, 2017 | 30.64 | 30.64 | 26.06 | 27.97 | 50,770 | -2.97(-9.60%) |
Nov 03, 2017 | 31.83 | 31.86 | 30.59 | 30.94 | 58,972 | -0.84(-2.66%) |
Nov 02, 2017 | 32.09 | 32.65 | 31.45 | 31.78 | 51,124 | -1.15(-3.50%) |