Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.40 | 20.37 | 16.50 | 18.09 | 33,050 | -0.21(-1.15%) |
Oct 30, 2018 | 18.00 | 18.90 | 17.70 | 18.30 | 28,901 | +0.75(+4.26%) |
Oct 29, 2018 | 19.50 | 19.65 | 17.10 | 17.55 | 46,258 | -1.65(-8.58%) |
Oct 26, 2018 | 20.40 | 21.30 | 18.90 | 19.20 | 38,603 | -1.61(-7.74%) |
Oct 25, 2018 | 20.13 | 20.85 | 19.50 | 20.81 | 45,667 | +0.71(+3.54%) |
Oct 24, 2018 | 21.90 | 21.90 | 20.10 | 20.10 | 53,214 | -1.53(-7.09%) |
Oct 23, 2018 | 22.68 | 22.80 | 21.30 | 21.63 | 40,979 | -0.87(-3.85%) |
Oct 22, 2018 | 21.00 | 23.10 | 21.00 | 22.50 | 50,923 | +1.20(+5.63%) |
Oct 19, 2018 | 22.20 | 22.50 | 21.00 | 21.30 | 33,190 | -0.72(-3.28%) |
Oct 18, 2018 | 22.50 | 23.10 | 21.63 | 22.02 | 19,190 | -0.19(-0.85%) |
Oct 17, 2018 | 23.40 | 23.40 | 21.39 | 22.21 | 29,314 | -1.10(-4.72%) |
Oct 16, 2018 | 23.40 | 23.40 | 23.08 | 23.31 | 14,045 | +0.51(+2.25%) |
Oct 15, 2018 | 23.40 | 23.42 | 21.60 | 22.80 | 17,724 | +0.00(+0.00%) |
Oct 12, 2018 | 22.50 | 24.00 | 21.90 | 22.80 | 24,003 | +0.60(+2.69%) |
Oct 11, 2018 | 23.10 | 23.40 | 21.48 | 22.20 | 32,427 | -0.90(-3.88%) |
Oct 10, 2018 | 24.60 | 24.63 | 23.10 | 23.10 | 19,608 | -0.65(-2.74%) |
Oct 09, 2018 | 24.00 | 24.31 | 23.55 | 23.75 | 19,330 | +0.04(+0.16%) |
Oct 08, 2018 | 24.00 | 24.63 | 23.57 | 23.71 | 22,299 | +0.16(+0.69%) |
Oct 05, 2018 | 24.63 | 24.90 | 23.13 | 23.55 | 34,700 | -0.31(-1.32%) |
Oct 04, 2018 | 24.60 | 24.90 | 23.23 | 23.86 | 26,485 | -0.81(-3.29%) |
Oct 03, 2018 | 22.50 | 24.90 | 22.50 | 24.68 | 64,806 | +2.04(+9.01%) |
Oct 02, 2018 | 23.70 | 23.70 | 22.50 | 22.64 | 33,669 | +0.44(+1.97%) |
Oct 01, 2018 | 22.50 | 23.10 | 22.20 | 22.20 | 23,122 | +0.00(+0.00%) |
Sep 28, 2018 | 22.80 | 23.10 | 21.90 | 22.20 | 18,533 | -0.45(-2.00%) |
Sep 27, 2018 | 23.40 | 23.40 | 21.72 | 22.65 | 62,496 | -0.75(-3.19%) |
Sep 26, 2018 | 23.10 | 26.10 | 22.80 | 23.40 | 222,924 | +0.46(+2.01%) |
Sep 25, 2018 | 22.44 | 23.07 | 21.91 | 22.94 | 41,012 | +1.04(+4.74%) |
Sep 24, 2018 | 22.20 | 22.74 | 21.21 | 21.90 | 30,222 | -0.30(-1.35%) |
Sep 21, 2018 | 21.90 | 22.20 | 21.30 | 22.20 | 14,013 | +0.35(+1.59%) |
Sep 20, 2018 | 21.60 | 22.20 | 21.30 | 21.85 | 16,783 | -0.05(-0.22%) |
Sep 19, 2018 | 22.44 | 22.65 | 21.48 | 21.90 | 22,542 | +0.15(+0.69%) |
Sep 18, 2018 | 23.04 | 23.10 | 21.05 | 21.75 | 46,045 | -0.51(-2.28%) |
Sep 17, 2018 | 21.00 | 23.10 | 21.00 | 22.26 | 77,079 | +1.26(+5.99%) |
Sep 14, 2018 | 21.00 | 21.30 | 20.10 | 21.00 | 16,983 | +0.39(+1.91%) |
Sep 13, 2018 | 20.07 | 21.00 | 19.83 | 20.61 | 50,463 | +0.78(+3.92%) |
Sep 12, 2018 | 18.75 | 20.01 | 18.30 | 19.83 | 19,354 | +1.11(+5.93%) |
Sep 11, 2018 | 19.56 | 19.95 | 18.15 | 18.72 | 23,089 | -0.79(-4.03%) |
Sep 10, 2018 | 20.10 | 20.40 | 19.50 | 19.51 | 22,362 | -0.44(-2.23%) |
Sep 07, 2018 | 20.37 | 20.37 | 19.50 | 19.95 | 7,510 | +0.44(+2.24%) |
Sep 06, 2018 | 20.40 | 20.40 | 19.50 | 19.51 | 9,540 | -0.29(-1.45%) |
Sep 05, 2018 | 19.95 | 20.10 | 19.28 | 19.80 | 22,821 | +0.30(+1.54%) |
Sep 04, 2018 | 20.10 | 20.10 | 19.20 | 19.50 | 18,085 | +0.30(+1.56%) |
Aug 31, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.13(-0.65%) | |
Aug 30, 2018 | 19.20 | 19.50 | 19.20 | 19.33 | 10,307 | -0.02(-0.12%) |
Aug 29, 2018 | 19.20 | 19.80 | 18.93 | 19.35 | 15,512 | +0.36(+1.90%) |
Aug 28, 2018 | 19.56 | 19.59 | 18.93 | 18.99 | 9,271 | -0.21(-1.09%) |
Aug 27, 2018 | 18.90 | 19.80 | 18.90 | 19.20 | 23,000 | +0.30(+1.59%) |
Aug 24, 2018 | 19.20 | 19.80 | 18.90 | 18.90 | 12,033 | -0.45(-2.33%) |
Aug 23, 2018 | 18.90 | 19.80 | 18.63 | 19.35 | 20,227 | +0.45(+2.38%) |
Aug 22, 2018 | 19.50 | 20.09 | 18.74 | 18.90 | 28,521 | -0.42(-2.17%) |
Aug 21, 2018 | 19.95 | 19.95 | 18.99 | 19.32 | 14,491 | -0.15(-0.77%) |
Aug 20, 2018 | 19.50 | 19.80 | 18.66 | 19.47 | 18,398 | +0.72(+3.84%) |
Aug 17, 2018 | 19.83 | 19.95 | 18.63 | 18.75 | 34,916 | -0.48(-2.50%) |
Aug 16, 2018 | 18.84 | 19.50 | 18.30 | 19.23 | 29,481 | +0.51(+2.72%) |
Aug 15, 2018 | 19.50 | 20.67 | 18.30 | 18.72 | 80,432 | +0.12(+0.65%) |
Aug 14, 2018 | 18.00 | 19.20 | 17.70 | 18.60 | 19,424 | +0.30(+1.66%) |
Aug 13, 2018 | 18.30 | 19.39 | 17.48 | 18.30 | 24,685 | -0.00(-0.02%) |
Aug 10, 2018 | 19.20 | 19.20 | 17.40 | 18.30 | 20,593 | -0.09(-0.49%) |
Aug 09, 2018 | 17.10 | 20.31 | 16.77 | 18.39 | 36,963 | +1.29(+7.54%) |
Aug 08, 2018 | 17.10 | 17.40 | 15.90 | 17.10 | 36,019 | -0.03(-0.19%) |
Aug 07, 2018 | 18.60 | 18.60 | 16.80 | 17.13 | 57,673 | -1.57(-8.39%) |
Aug 06, 2018 | 19.20 | 19.13 | 18.00 | 18.70 | 34,271 | -0.20(-1.05%) |
Aug 03, 2018 | 19.20 | 19.20 | 18.30 | 18.90 | 21,023 | -0.24(-1.24%) |
Aug 02, 2018 | 18.90 | 19.77 | 18.15 | 19.14 | 53,106 | -0.24(-1.24%) |
Aug 01, 2018 | 18.65 | 20.40 | 18.65 | 19.38 | 20,470 | -0.25(-1.27%) |
Jul 31, 2018 | 18.45 | 20.33 | 18.30 | 19.63 | 31,534 | +0.43(+2.22%) |
Jul 30, 2018 | 21.90 | 22.20 | 18.30 | 19.20 | 130,193 | -3.00(-13.51%) |
Jul 27, 2018 | 23.40 | 23.40 | 21.90 | 22.20 | 39,896 | -0.46(-2.05%) |
Jul 26, 2018 | 23.11 | 23.40 | 21.30 | 22.66 | 100,796 | -0.98(-4.16%) |
Jul 25, 2018 | 23.50 | 23.91 | 23.10 | 23.65 | 32,328 | +0.44(+1.91%) |
Jul 24, 2018 | 23.93 | 24.00 | 23.10 | 23.20 | 61,009 | -0.11(-0.46%) |
Jul 23, 2018 | 23.40 | 24.30 | 23.31 | 23.31 | 57,959 | -0.24(-1.01%) |
Jul 20, 2018 | 23.30 | 24.00 | 23.10 | 23.55 | 61,887 | +0.69(+3.02%) |
Jul 19, 2018 | 23.65 | 23.70 | 23.40 | 22.86 | 32,262 | +0.06(+0.26%) |
Jul 18, 2018 | 23.69 | 24.87 | 22.68 | 22.80 | 107,243 | -0.13(-0.59%) |
Jul 17, 2018 | 24.00 | 24.65 | 22.50 | 22.93 | 117,140 | -0.82(-3.45%) |
Jul 16, 2018 | 24.30 | 25.49 | 23.10 | 23.75 | 84,512 | +0.27(+1.14%) |
Jul 13, 2018 | 22.50 | 24.90 | 22.49 | 23.49 | 169,820 | +1.58(+7.23%) |
Jul 12, 2018 | 20.25 | 22.36 | 20.10 | 21.90 | 110,146 | +1.81(+9.00%) |
Jul 11, 2018 | 19.20 | 20.38 | 18.90 | 20.09 | 23,882 | +0.29(+1.48%) |
Jul 10, 2018 | 20.40 | 20.40 | 18.90 | 19.80 | 50,098 | -0.06(-0.30%) |
Jul 09, 2018 | 18.83 | 20.25 | 18.59 | 19.86 | 47,393 | +1.27(+6.81%) |
Jul 06, 2018 | 18.50 | 19.36 | 18.00 | 18.59 | 35,059 | -0.00(-0.02%) |
Jul 05, 2018 | 18.77 | 18.90 | 18.30 | 18.60 | 18,086 | +0.03(+0.16%) |
Jul 03, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.87(+4.90%) | |
Jul 02, 2018 | 19.44 | 19.44 | 17.48 | 17.70 | 30,082 | -1.50(-7.81%) |
Jun 29, 2018 | 18.30 | 19.20 | 34,278 | -0.15(-0.78%) | ||
Jun 28, 2018 | 18.30 | 19.35 | 16.86 | 19.35 | 83,200 | +0.67(+3.56%) |
Jun 27, 2018 | 20.10 | 20.70 | 18.30 | 18.68 | 57,280 | -1.31(-6.57%) |
Jun 26, 2018 | 19.20 | 20.40 | 19.05 | 20.00 | 61,848 | +1.68(+9.15%) |
Jun 25, 2018 | 19.10 | 20.34 | 18.30 | 18.32 | 62,365 | -0.58(-3.05%) |
Jun 22, 2018 | 20.70 | 21.30 | 18.90 | 18.90 | 63,704 | -1.26(-6.26%) |
Jun 21, 2018 | 21.30 | 21.60 | 19.20 | 20.16 | 96,361 | -0.61(-2.96%) |
Jun 20, 2018 | 18.30 | 22.09 | 17.41 | 20.77 | 197,885 | +3.37(+19.38%) |
Jun 19, 2018 | 18.60 | 18.90 | 16.83 | 17.40 | 109,932 | -1.43(-7.61%) |
Jun 18, 2018 | 15.00 | 18.90 | 15.00 | 18.84 | 223,728 | +3.84(+25.58%) |
Jun 15, 2018 | 14.40 | 14.40 | 15.00 | 47,451 | +0.60(+4.19%) | |
Jun 14, 2018 | 14.94 | 15.09 | 13.83 | 14.40 | 90,901 | +0.15(+1.03%) |
Jun 13, 2018 | 13.80 | 14.94 | 13.14 | 14.25 | 123,471 | +0.69(+5.09%) |
Jun 12, 2018 | 13.80 | 14.10 | 12.37 | 13.56 | 42,500 | -0.24(-1.74%) |
Jun 11, 2018 | 13.50 | 14.54 | 13.41 | 13.80 | 116,963 | +0.75(+5.75%) |
Jun 08, 2018 | 13.05 | 13.77 | 12.30 | 13.05 | 124,409 | +0.16(+1.21%) |
Jun 07, 2018 | 11.97 | 12.90 | 11.70 | 12.89 | 94,478 | +1.33(+11.52%) |
Jun 06, 2018 | 11.56 | 22,899 | -0.20(-1.66%) | |||
Jun 05, 2018 | 11.67 | 11.91 | 11.34 | 11.76 | 18,322 | +0.26(+2.30%) |
Jun 04, 2018 | 12.15 | 12.24 | 11.49 | 11.49 | 30,863 | -0.51(-4.22%) |
Jun 01, 2018 | 11.70 | 12.45 | 11.58 | 12.00 | 79,213 | +0.45(+3.92%) |
May 31, 2018 | 11.67 | 11.70 | 11.40 | 11.55 | 16,353 | +0.45(+4.03%) |
May 30, 2018 | 11.37 | 11.52 | 10.92 | 11.10 | 17,589 | +0.06(+0.54%) |
May 29, 2018 | 11.57 | 11.57 | 10.95 | 11.04 | 11,241 | +0.01(+0.14%) |
May 25, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.09(-0.81%) | |
May 24, 2018 | 11.40 | 11.43 | 11.10 | 11.12 | 7,702 | -0.22(-1.93%) |
May 23, 2018 | 11.40 | 11.40 | 11.10 | 11.33 | 10,848 | +0.08(+0.75%) |
May 22, 2018 | 11.37 | 11.49 | 11.01 | 11.25 | 25,047 | -0.09(-0.79%) |
May 21, 2018 | 11.70 | 11.97 | 11.28 | 11.34 | 21,786 | -0.36(-3.08%) |
May 18, 2018 | 11.31 | 11.70 | 11.18 | 11.70 | 18,372 | +0.38(+3.39%) |
May 17, 2018 | 12.00 | 12.30 | 11.18 | 11.32 | 44,371 | -0.08(-0.74%) |
May 16, 2018 | 10.95 | 11.74 | 10.95 | 11.40 | 18,207 | +0.03(+0.29%) |
May 15, 2018 | 11.40 | 11.64 | 11.04 | 11.37 | 16,069 | +0.03(+0.24%) |
May 14, 2018 | 11.01 | 11.39 | 10.65 | 11.34 | 15,378 | +0.31(+2.86%) |
May 11, 2018 | 11.07 | 11.07 | 10.56 | 11.03 | 16,279 | +0.22(+2.08%) |
May 10, 2018 | 10.80 | 11.37 | 10.50 | 10.80 | 30,743 | +0.00(+0.00%) |
May 09, 2018 | 10.50 | 12.00 | 10.32 | 10.80 | 156,859 | +0.42(+4.05%) |
May 08, 2018 | 10.79 | 10.79 | 10.20 | 10.38 | 33,978 | +0.06(+0.58%) |
May 07, 2018 | 10.80 | 10.80 | 10.32 | 10.32 | 26,014 | -0.18(-1.71%) |
May 04, 2018 | 10.50 | 10.56 | 10.22 | 10.50 | 46,617 | +0.00(+0.03%) |
May 03, 2018 | 10.50 | 10.65 | 10.06 | 10.50 | 24,327 | -0.11(-1.02%) |
May 02, 2018 | 10.50 | 10.65 | 10.23 | 10.61 | 23,637 | -0.18(-1.67%) |
May 01, 2018 | 10.63 | 10.79 | 10.20 | 10.79 | 23,626 | +0.05(+0.45%) |
Apr 30, 2018 | 10.80 | 10.95 | 10.20 | 10.74 | 22,553 | +0.33(+3.14%) |
Apr 27, 2018 | 10.80 | 10.95 | 10.38 | 10.41 | 35,985 | +0.21(+2.06%) |
Apr 26, 2018 | 10.65 | 10.65 | 10.20 | 10.20 | 18,955 | -0.10(-0.93%) |
Apr 25, 2018 | 10.17 | 10.80 | 9.975 | 10.30 | 19,237 | +0.02(+0.20%) |
Apr 24, 2018 | 10.52 | 10.79 | 9.969 | 10.28 | 45,887 | -0.33(-3.08%) |
Apr 23, 2018 | 11.25 | 11.40 | 10.86 | 10.60 | 42,137 | -0.66(-5.84%) |
Apr 20, 2018 | 11.48 | 11.48 | 11.25 | 11.26 | 18,824 | -0.13(-1.11%) |
Apr 19, 2018 | 11.40 | 11.55 | 11.25 | 11.38 | 19,814 | +0.13(+1.20%) |
Apr 18, 2018 | 11.55 | 11.82 | 11.13 | 11.25 | 34,833 | -0.24(-2.09%) |
Apr 17, 2018 | 11.40 | 11.70 | 11.13 | 11.49 | 17,771 | +0.10(+0.84%) |
Apr 16, 2018 | 11.52 | 11.70 | 11.10 | 11.39 | 18,049 | +0.14(+1.28%) |
Apr 13, 2018 | 11.40 | 11.96 | 11.10 | 11.25 | 35,477 | -0.13(-1.11%) |
Apr 12, 2018 | 11.23 | 11.99 | 11.10 | 11.38 | 34,661 | +0.14(+1.26%) |
Apr 11, 2018 | 11.40 | 11.64 | 10.88 | 11.23 | 23,042 | +0.13(+1.22%) |
Apr 10, 2018 | 11.10 | 11.40 | 10.80 | 11.10 | 20,879 | +0.06(+0.54%) |
Apr 09, 2018 | 11.70 | 11.71 | 10.65 | 11.04 | 29,519 | -0.57(-4.91%) |
Apr 06, 2018 | 12.30 | 12.30 | 11.25 | 11.61 | 20,600 | -0.09(-0.79%) |
Apr 05, 2018 | 11.85 | 12.60 | 11.40 | 11.70 | 32,629 | -0.07(-0.61%) |
Apr 04, 2018 | 11.70 | 11.96 | 11.10 | 11.78 | 55,375 | +0.11(+0.93%) |
Apr 03, 2018 | 10.76 | 12.30 | 10.76 | 11.67 | 110,759 | +0.82(+7.55%) |
Apr 02, 2018 | 10.80 | 11.10 | 10.50 | 10.85 | 19,530 | -0.10(-0.96%) |
Mar 29, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.23(-2.04%) | |
Mar 28, 2018 | 12.30 | 12.30 | 10.80 | 11.18 | 56,600 | +0.10(+0.87%) |
Mar 27, 2018 | 11.32 | 11.70 | 10.80 | 11.09 | 31,967 | -0.16(-1.47%) |
Mar 26, 2018 | 11.40 | 11.85 | 11.10 | 11.25 | 27,169 | -0.01(-0.11%) |
Mar 23, 2018 | 11.94 | 11.94 | 11.10 | 11.26 | 21,380 | -0.59(-4.96%) |
Mar 22, 2018 | 12.00 | 12.06 | 11.13 | 11.85 | 21,919 | -0.03(-0.25%) |
Mar 21, 2018 | 12.18 | 12.18 | 11.70 | 11.88 | 18,783 | +0.15(+1.30%) |
Mar 20, 2018 | 12.24 | 12.27 | 11.40 | 11.73 | 28,315 | +0.03(+0.23%) |
Mar 19, 2018 | 11.43 | 12.00 | 11.10 | 11.70 | 28,949 | +0.90(+8.33%) |
Mar 16, 2018 | 12.75 | 12.75 | 10.80 | 10.80 | 21,058 | -1.65(-13.25%) |
Mar 15, 2018 | 12.30 | 12.84 | 12.06 | 12.45 | 22,734 | +0.15(+1.22%) |
Mar 14, 2018 | 12.89 | 12.89 | 12.00 | 12.30 | 35,322 | -0.30(-2.38%) |
Mar 13, 2018 | 13.11 | 13.12 | 12.38 | 12.60 | 34,645 | +0.15(+1.20%) |
Mar 12, 2018 | 13.47 | 13.50 | 12.35 | 12.45 | 29,316 | -0.45(-3.49%) |
Mar 09, 2018 | 13.21 | 13.35 | 12.63 | 12.90 | 27,961 | -0.00(-0.02%) |
Mar 08, 2018 | 13.36 | 13.50 | 12.63 | 12.90 | 20,674 | -0.12(-0.90%) |
Mar 07, 2018 | 13.84 | 13.02 | 13.02 | 33,018 | -0.03(-0.23%) | |
Mar 06, 2018 | 13.43 | 14.40 | 13.01 | 13.05 | 34,230 | -0.30(-2.25%) |
Mar 05, 2018 | 13.71 | 13.80 | 12.98 | 13.35 | 24,240 | +0.15(+1.14%) |
Mar 02, 2018 | 13.01 | 13.50 | 12.60 | 13.20 | 31,249 | +0.30(+2.33%) |
Mar 01, 2018 | 13.50 | 13.50 | 12.69 | 12.90 | 29,918 | +0.00(+0.00%) |
Feb 28, 2018 | 14.40 | 14.40 | 12.60 | 12.90 | 34,511 | -0.60(-4.44%) |
Feb 27, 2018 | 14.40 | 14.70 | 12.98 | 13.50 | 31,840 | -0.60(-4.26%) |
Feb 26, 2018 | 16.80 | 16.80 | 12.90 | 14.10 | 75,801 | -2.40(-14.55%) |
Feb 23, 2018 | 16.80 | 16.84 | 16.19 | 16.50 | 29,896 | -0.38(-2.24%) |
Feb 22, 2018 | 17.10 | 17.40 | 16.59 | 16.88 | 18,301 | -0.29(-1.69%) |
Feb 21, 2018 | 17.01 | 17.40 | 16.55 | 17.17 | 7,131 | +0.07(+0.40%) |
Feb 20, 2018 | 17.70 | 17.70 | 16.50 | 17.10 | 19,384 | -0.49(-2.80%) |
Feb 16, 2018 | 17.59 | 17.59 | 17.59 | 0 | -0.20(-1.11%) | |
Feb 15, 2018 | 18.62 | 18.68 | 17.40 | 17.79 | 10,906 | -0.67(-3.62%) |
Feb 14, 2018 | 18.11 | 18.90 | 17.93 | 18.46 | 11,321 | +0.46(+2.58%) |
Feb 13, 2018 | 18.00 | 18.29 | 17.25 | 17.99 | 9,568 | +1.19(+7.11%) |
Feb 12, 2018 | 16.50 | 17.86 | 15.90 | 16.80 | 27,260 | +0.61(+3.76%) |
Feb 09, 2018 | 17.70 | 18.00 | 15.90 | 16.19 | 54,092 | -1.51(-8.51%) |
Feb 08, 2018 | 19.50 | 20.10 | 17.40 | 17.70 | 31,370 | -1.80(-9.25%) |
Feb 07, 2018 | 20.40 | 20.46 | 19.05 | 19.50 | 16,871 | +0.39(+2.06%) |
Feb 06, 2018 | 18.60 | 19.49 | 18.60 | 19.11 | 21,870 | +0.11(+0.60%) |
Feb 05, 2018 | 19.00 | 20.25 | 18.90 | 18.99 | 19,117 | +0.09(+0.49%) |
Feb 02, 2018 | 19.80 | 20.40 | 18.90 | 18.90 | 55,688 | -2.55(-11.89%) |
Feb 01, 2018 | 21.30 | 21.90 | 21.15 | 21.45 | 17,083 | +0.33(+1.55%) |
Jan 31, 2018 | 21.15 | 21.96 | 21.06 | 21.12 | 12,529 | -0.24(-1.11%) |
Jan 30, 2018 | 22.19 | 22.19 | 22.06 | 21.36 | 14,426 | -0.84(-3.78%) |
Jan 29, 2018 | 22.80 | 22.80 | 21.91 | 22.20 | 11,591 | -0.30(-1.33%) |
Jan 26, 2018 | 22.50 | 22.77 | 21.94 | 22.50 | 21,107 | +0.02(+0.09%) |
Jan 25, 2018 | 22.26 | 23.40 | 21.90 | 22.48 | 79,005 | +0.36(+1.64%) |
Jan 24, 2018 | 22.05 | 22.35 | 21.63 | 22.12 | 14,374 | +0.36(+1.64%) |
Jan 23, 2018 | 21.82 | 22.05 | 21.65 | 21.76 | 7,711 | -0.29(-1.32%) |
Jan 22, 2018 | 22.20 | 22.65 | 21.45 | 22.05 | 13,586 | -0.12(-0.54%) |
Jan 19, 2018 | 21.45 | 22.50 | 21.30 | 22.17 | 10,475 | +0.72(+3.34%) |
Jan 18, 2018 | 22.20 | 22.20 | 21.35 | 21.45 | 9,749 | -0.46(-2.11%) |
Jan 17, 2018 | 22.65 | 22.65 | 21.35 | 21.91 | 16,076 | -0.59(-2.60%) |
Jan 16, 2018 | 22.50 | 23.09 | 22.20 | 22.50 | 31,543 | +0.30(+1.35%) |
Jan 12, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.30(+1.37%) | |
Jan 11, 2018 | 21.90 | 22.20 | 21.31 | 21.90 | 19,620 | +0.65(+3.08%) |
Jan 10, 2018 | 22.50 | 22.50 | 21.00 | 21.25 | 12,288 | -0.35(-1.64%) |
Jan 09, 2018 | 22.20 | 22.20 | 21.30 | 21.60 | 16,412 | -0.09(-0.41%) |
Jan 08, 2018 | 21.30 | 21.80 | 20.59 | 21.69 | 25,340 | +0.69(+3.29%) |
Jan 05, 2018 | 21.00 | 21.00 | 20.85 | 21.00 | 15,181 | +0.03(+0.13%) |
Jan 04, 2018 | 20.01 | 21.00 | 19.67 | 20.97 | 19,701 | +1.31(+6.65%) |
Jan 03, 2018 | 19.75 | 20.36 | 19.36 | 19.66 | 21,911 | +0.30(+1.55%) |
Jan 02, 2018 | 20.10 | 20.20 | 18.91 | 19.36 | 23,359 | -0.54(-2.73%) |
Dec 29, 2017 | 19.91 | 19.91 | 19.91 | 0 | -0.33(-1.62%) | |
Dec 28, 2017 | 21.00 | 21.00 | 20.14 | 20.23 | 23,525 | -0.88(-4.18%) |
Dec 27, 2017 | 20.73 | 21.90 | 19.85 | 21.12 | 44,589 | +0.33(+1.57%) |
Dec 26, 2017 | 20.65 | 21.00 | 20.37 | 20.79 | 15,610 | +0.42(+2.06%) |
Dec 22, 2017 | 20.10 | 20.70 | 19.58 | 20.37 | 14,192 | +0.30(+1.48%) |
Dec 21, 2017 | 19.91 | 21.00 | 19.50 | 20.07 | 27,959 | +0.44(+2.23%) |
Dec 20, 2017 | 18.75 | 19.74 | 18.60 | 19.64 | 16,456 | +0.62(+3.23%) |
Dec 19, 2017 | 19.05 | 19.74 | 18.90 | 19.02 | 15,516 | -0.18(-0.94%) |
Dec 18, 2017 | 18.90 | 19.23 | 18.60 | 19.20 | 16,732 | +0.00(+0.00%) |
Dec 15, 2017 | 19.30 | 19.40 | 18.90 | 19.20 | 10,629 | +0.09(+0.47%) |
Dec 14, 2017 | 19.50 | 19.73 | 18.96 | 19.11 | 9,166 | -0.07(-0.39%) |
Dec 13, 2017 | 19.60 | 20.25 | 18.65 | 19.18 | 19,825 | -0.12(-0.61%) |
Dec 12, 2017 | 21.00 | 21.00 | 18.90 | 19.30 | 49,125 | -1.40(-6.75%) |
Dec 11, 2017 | 22.20 | 22.47 | 19.50 | 20.70 | 80,136 | -0.30(-1.43%) |
Dec 08, 2017 | 21.00 | 21.75 | 20.91 | 21.00 | 24,602 | +0.00(+0.00%) |
Dec 07, 2017 | 20.70 | 21.89 | 20.40 | 21.00 | 23,681 | +0.84(+4.17%) |
Dec 06, 2017 | 21.60 | 21.60 | 20.16 | 20.16 | 31,724 | -0.75(-3.59%) |
Dec 05, 2017 | 21.90 | 21.90 | 20.13 | 20.91 | 28,760 | -0.99(-4.52%) |
Dec 04, 2017 | 21.30 | 23.05 | 21.30 | 21.90 | 56,663 | +0.69(+3.25%) |
Dec 01, 2017 | 20.70 | 21.30 | 20.11 | 21.21 | 21,697 | +0.53(+2.54%) |
Nov 30, 2017 | 20.70 | 20.85 | 20.40 | 20.68 | 12,558 | -0.17(-0.79%) |
Nov 29, 2017 | 21.30 | 21.30 | 19.87 | 20.85 | 18,386 | +0.44(+2.18%) |
Nov 28, 2017 | 20.11 | 20.41 | 19.21 | 20.41 | 13,696 | +0.06(+0.28%) |
Nov 27, 2017 | 20.70 | 20.85 | 20.10 | 20.35 | 11,346 | -0.20(-0.98%) |
Nov 24, 2017 | 20.70 | 20.70 | 19.80 | 20.55 | 5,506 | +0.48(+2.38%) |
Nov 22, 2017 | 19.51 | 20.70 | 19.20 | 20.07 | 17,628 | +0.57(+2.91%) |
Nov 21, 2017 | 20.72 | 20.72 | 19.50 | 19.51 | 18,387 | -0.68(-3.39%) |
Nov 20, 2017 | 19.20 | 20.40 | 19.13 | 20.19 | 22,565 | +1.02(+5.32%) |
Nov 17, 2017 | 18.90 | 19.17 | 18.63 | 19.17 | 13,282 | +0.33(+1.74%) |
Nov 16, 2017 | 19.20 | 19.20 | 18.45 | 18.84 | 8,944 | -0.02(-0.13%) |
Nov 15, 2017 | 18.30 | 19.19 | 18.30 | 18.87 | 15,997 | +0.65(+3.57%) |
Nov 14, 2017 | 19.50 | 19.50 | 18.00 | 18.22 | 21,942 | -0.14(-0.78%) |
Nov 13, 2017 | 19.20 | 19.29 | 18.07 | 18.36 | 16,364 | -0.24(-1.29%) |
Nov 10, 2017 | 18.52 | 19.21 | 18.30 | 18.60 | 11,442 | +0.33(+1.79%) |
Nov 09, 2017 | 17.99 | 18.61 | 17.85 | 18.27 | 9,516 | +0.42(+2.37%) |
Nov 08, 2017 | 17.70 | 17.76 | 17.40 | 17.85 | 15,946 | +0.09(+0.49%) |
Nov 07, 2017 | 18.90 | 19.07 | 17.70 | 17.76 | 32,987 | -1.20(-6.31%) |
Nov 06, 2017 | 19.80 | 19.80 | 18.30 | 18.96 | 18,510 | +0.36(+1.94%) |
Nov 03, 2017 | 18.90 | 19.35 | 17.40 | 18.60 | 28,017 | -0.75(-3.88%) |
Nov 02, 2017 | 19.20 | 19.35 | 18.00 | 19.35 | 30,123 | -0.06(-0.31%) |