Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.81 | 18.96 | 17.61 | 18.75 | 400,500 | +0.90(+5.04%) |
Nov 29, 2018 | 17.51 | 18.02 | 17.35 | 17.85 | 215,036 | +0.20(+1.13%) |
Nov 28, 2018 | 16.97 | 17.66 | 16.73 | 17.65 | 191,134 | +0.81(+4.81%) |
Nov 27, 2018 | 16.93 | 17.03 | 16.59 | 16.84 | 265,468 | -0.08(-0.47%) |
Nov 26, 2018 | 16.40 | 16.95 | 15.88 | 16.92 | 190,286 | +0.77(+4.77%) |
Nov 23, 2018 | 15.84 | 16.38 | 15.84 | 16.15 | 54,600 | +0.10(+0.62%) |
Nov 21, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.04(+0.25%) | |
Nov 20, 2018 | 16.19 | 16.26 | 15.90 | 16.01 | 220,056 | -0.29(-1.78%) |
Nov 19, 2018 | 16.30 | 16.55 | 16.17 | 16.30 | 210,077 | +0.05(+0.31%) |
Nov 16, 2018 | 16.35 | 16.50 | 16.11 | 16.25 | 388,500 | -0.24(-1.46%) |
Nov 15, 2018 | 15.53 | 16.64 | 15.53 | 16.49 | 344,173 | +0.80(+5.10%) |
Nov 14, 2018 | 15.45 | 15.85 | 15.21 | 15.69 | 296,168 | +0.34(+2.21%) |
Nov 13, 2018 | 14.86 | 15.54 | 14.84 | 15.35 | 309,394 | +0.49(+3.30%) |
Nov 12, 2018 | 14.96 | 15.25 | 14.56 | 14.86 | 197,258 | -0.10(-0.67%) |
Nov 09, 2018 | 15.74 | 15.74 | 14.95 | 14.96 | 179,900 | -0.88(-5.56%) |
Nov 08, 2018 | 15.70 | 15.98 | 15.20 | 15.84 | 175,638 | +0.07(+0.44%) |
Nov 07, 2018 | 15.35 | 15.88 | 14.51 | 15.77 | 333,184 | +0.49(+3.21%) |
Nov 06, 2018 | 14.74 | 15.35 | 14.64 | 15.28 | 411,422 | +0.57(+3.87%) |
Nov 05, 2018 | 15.10 | 15.21 | 14.51 | 14.71 | 299,382 | -0.36(-2.39%) |
Nov 02, 2018 | 15.16 | 15.53 | 14.76 | 15.07 | 406,300 | -0.09(-0.59%) |
Nov 01, 2018 | 14.00 | 15.21 | 14.00 | 15.16 | 597,348 | +1.19(+8.52%) |
Oct 31, 2018 | 14.41 | 15.33 | 12.60 | 13.97 | 795,503 | +1.28(+10.09%) |
Oct 30, 2018 | 12.70 | 13.10 | 12.62 | 12.69 | 299,036 | +0.01(+0.08%) |
Oct 29, 2018 | 13.10 | 13.27 | 12.60 | 12.68 | 320,720 | -0.22(-1.71%) |
Oct 26, 2018 | 13.07 | 13.14 | 12.59 | 12.90 | 313,500 | -0.36(-2.71%) |
Oct 25, 2018 | 13.16 | 13.45 | 13.05 | 13.26 | 221,052 | +0.20(+1.53%) |
Oct 24, 2018 | 13.13 | 13.31 | 13.05 | 13.06 | 212,096 | -0.11(-0.84%) |
Oct 23, 2018 | 13.09 | 13.35 | 12.81 | 13.17 | 212,481 | -0.14(-1.05%) |
Oct 22, 2018 | 13.46 | 13.65 | 13.18 | 13.31 | 259,606 | -0.19(-1.41%) |
Oct 19, 2018 | 13.66 | 13.79 | 13.45 | 13.50 | 143,700 | -0.15(-1.10%) |
Oct 18, 2018 | 13.73 | 14.23 | 13.46 | 13.65 | 153,416 | -0.10(-0.73%) |
Oct 17, 2018 | 13.84 | 14.00 | 13.52 | 13.75 | 235,650 | -0.13(-0.94%) |
Oct 16, 2018 | 13.53 | 13.93 | 13.29 | 13.88 | 276,711 | +0.44(+3.27%) |
Oct 15, 2018 | 13.25 | 13.65 | 13.14 | 13.44 | 263,570 | +0.17(+1.28%) |
Oct 12, 2018 | 13.78 | 13.81 | 13.17 | 13.27 | 384,600 | -0.29(-2.14%) |
Oct 11, 2018 | 13.76 | 14.10 | 13.55 | 13.56 | 371,557 | -0.34(-2.45%) |
Oct 10, 2018 | 14.14 | 14.46 | 13.90 | 13.90 | 206,320 | -0.28(-1.97%) |
Oct 09, 2018 | 14.05 | 14.34 | 13.79 | 14.18 | 210,486 | +0.08(+0.57%) |
Oct 08, 2018 | 14.15 | 14.31 | 13.94 | 14.10 | 275,129 | -0.09(-0.63%) |
Oct 05, 2018 | 14.82 | 14.91 | 14.14 | 14.19 | 343,100 | -0.67(-4.51%) |
Oct 04, 2018 | 15.39 | 15.46 | 14.84 | 14.86 | 226,981 | -0.58(-3.76%) |
Oct 03, 2018 | 14.95 | 15.49 | 14.82 | 15.44 | 308,838 | +0.53(+3.55%) |
Oct 02, 2018 | 14.90 | 15.03 | 14.76 | 14.91 | 281,983 | +0.00(+0.00%) |
Oct 01, 2018 | 14.88 | 15.12 | 14.70 | 14.91 | 497,897 | -0.04(-0.27%) |
Sep 28, 2018 | 14.45 | 15.15 | 14.45 | 14.95 | 350,500 | +0.40(+2.75%) |
Sep 27, 2018 | 14.75 | 15.10 | 14.30 | 14.55 | 552,757 | -0.20(-1.36%) |
Sep 26, 2018 | 14.90 | 15.25 | 14.60 | 14.75 | 279,127 | -0.15(-1.01%) |
Sep 25, 2018 | 15.05 | 15.35 | 14.90 | 14.90 | 225,323 | -0.10(-0.67%) |
Sep 24, 2018 | 15.60 | 15.60 | 14.65 | 15.00 | 553,597 | -0.65(-4.15%) |
Sep 21, 2018 | 16.20 | 16.35 | 15.55 | 15.65 | 1,631,100 | -0.55(-3.40%) |
Sep 20, 2018 | 16.15 | 16.35 | 15.95 | 16.20 | 315,557 | +0.10(+0.62%) |
Sep 19, 2018 | 16.10 | 16.55 | 16.05 | 16.10 | 239,917 | -0.05(-0.31%) |
Sep 18, 2018 | 16.20 | 16.60 | 16.10 | 16.15 | 237,567 | +0.00(+0.00%) |
Sep 17, 2018 | 16.40 | 16.59 | 15.65 | 16.15 | 256,198 | -0.20(-1.22%) |
Sep 14, 2018 | 16.25 | 16.55 | 15.80 | 16.35 | 340,200 | +0.05(+0.31%) |
Sep 13, 2018 | 15.95 | 16.30 | 15.80 | 16.30 | 203,639 | +0.40(+2.52%) |
Sep 12, 2018 | 15.55 | 16.00 | 15.10 | 15.90 | 259,386 | +0.40(+2.58%) |
Sep 11, 2018 | 15.70 | 15.90 | 15.25 | 15.50 | 315,965 | -0.20(-1.27%) |
Sep 10, 2018 | 15.45 | 16.15 | 15.40 | 15.70 | 300,527 | +0.30(+1.95%) |
Sep 07, 2018 | 15.25 | 15.60 | 15.20 | 15.40 | 229,000 | +0.20(+1.32%) |
Sep 06, 2018 | 15.35 | 15.75 | 15.15 | 15.20 | 195,511 | -0.20(-1.30%) |
Sep 05, 2018 | 15.35 | 15.50 | 15.00 | 15.40 | 180,821 | -0.15(-0.96%) |
Sep 04, 2018 | 16.05 | 16.05 | 15.38 | 15.55 | 344,087 | -0.55(-3.42%) |
Aug 31, 2018 | 16.10 | 16.10 | 16.10 | 0 | +0.50(+3.21%) | |
Aug 30, 2018 | 15.10 | 16.00 | 15.00 | 15.60 | 352,934 | +0.50(+3.31%) |
Aug 29, 2018 | 14.55 | 15.20 | 14.50 | 15.10 | 288,092 | +0.45(+3.07%) |
Aug 28, 2018 | 14.90 | 14.95 | 14.30 | 14.65 | 245,034 | -0.25(-1.68%) |
Aug 27, 2018 | 14.70 | 15.15 | 14.65 | 14.90 | 170,610 | +0.35(+2.41%) |
Aug 24, 2018 | 14.50 | 14.70 | 14.20 | 14.55 | 124,900 | +0.05(+0.34%) |
Aug 23, 2018 | 14.55 | 14.75 | 14.35 | 14.50 | 118,228 | +0.00(+0.00%) |
Aug 22, 2018 | 14.40 | 14.60 | 14.15 | 14.50 | 238,753 | +0.05(+0.35%) |
Aug 21, 2018 | 14.50 | 14.85 | 14.05 | 14.45 | 355,689 | -0.05(-0.34%) |
Aug 20, 2018 | 13.50 | 14.60 | 13.30 | 14.50 | 460,366 | +1.05(+7.81%) |
Aug 17, 2018 | 13.70 | 13.80 | 13.35 | 13.45 | 200,200 | -0.30(-2.18%) |
Aug 16, 2018 | 13.50 | 13.90 | 13.43 | 13.75 | 211,009 | +0.30(+2.23%) |
Aug 15, 2018 | 13.45 | 13.60 | 13.10 | 13.45 | 211,331 | +0.00(+0.00%) |
Aug 14, 2018 | 13.40 | 13.60 | 13.25 | 13.45 | 151,423 | +0.10(+0.75%) |
Aug 13, 2018 | 13.00 | 13.55 | 12.80 | 13.35 | 393,420 | +0.25(+1.91%) |
Aug 10, 2018 | 13.45 | 13.55 | 13.05 | 13.10 | 228,100 | -0.40(-2.96%) |
Aug 09, 2018 | 13.55 | 13.65 | 13.40 | 13.50 | 156,280 | -0.05(-0.37%) |
Aug 08, 2018 | 13.40 | 13.65 | 13.20 | 13.55 | 195,268 | +0.20(+1.50%) |
Aug 07, 2018 | 13.50 | 13.70 | 13.20 | 13.35 | 239,009 | -0.15(-1.11%) |
Aug 06, 2018 | 13.65 | 13.75 | 13.40 | 13.50 | 178,779 | -0.10(-0.74%) |
Aug 03, 2018 | 13.25 | 13.65 | 13.25 | 13.60 | 245,700 | +0.25(+1.87%) |
Aug 02, 2018 | 13.85 | 14.60 | 13.00 | 13.35 | 489,799 | -1.65(-11.00%) |
Aug 01, 2018 | 14.25 | 15.00 | 14.00 | 15.00 | 376,257 | +0.55(+3.81%) |
Jul 31, 2018 | 13.45 | 14.50 | 13.40 | 14.45 | 304,952 | +1.15(+8.65%) |
Jul 30, 2018 | 13.25 | 13.60 | 13.00 | 13.30 | 331,276 | +0.00(+0.00%) |
Jul 27, 2018 | 13.70 | 13.70 | 13.00 | 13.30 | 455,100 | -0.35(-2.56%) |
Jul 26, 2018 | 13.40 | 13.75 | 13.20 | 13.65 | 230,998 | +0.35(+2.63%) |
Jul 25, 2018 | 13.90 | 14.20 | 13.25 | 13.30 | 399,895 | -0.65(-4.66%) |
Jul 24, 2018 | 14.40 | 13.85 | 13.95 | 294,891 | +0.05(+0.36%) | |
Jul 23, 2018 | 13.60 | 14.00 | 13.40 | 13.90 | 223,059 | +0.20(+1.46%) |
Jul 20, 2018 | 13.85 | 13.90 | 13.65 | 13.70 | 188,138 | -0.15(-1.08%) |
Jul 19, 2018 | 13.80 | 14.00 | 13.65 | 13.85 | 231,542 | +0.05(+0.36%) |
Jul 18, 2018 | 13.95 | 13.95 | 13.80 | 13.80 | 299,623 | -0.20(-1.43%) |
Jul 17, 2018 | 13.95 | 14.35 | 13.80 | 14.00 | 331,048 | +0.00(+0.00%) |
Jul 16, 2018 | 14.10 | 14.20 | 13.65 | 14.00 | 361,974 | -0.05(-0.36%) |
Jul 13, 2018 | 14.80 | 14.85 | 14.05 | 14.05 | 386,480 | -0.80(-5.39%) |
Jul 12, 2018 | 15.25 | 15.25 | 14.85 | 14.85 | 183,953 | -0.25(-1.66%) |
Jul 11, 2018 | 15.05 | 15.55 | 15.05 | 15.10 | 343,796 | -0.10(-0.66%) |
Jul 10, 2018 | 15.30 | 15.40 | 15.00 | 15.20 | 256,514 | -0.10(-0.65%) |
Jul 09, 2018 | 14.95 | 15.50 | 14.95 | 15.30 | 214,004 | +0.35(+2.34%) |
Jul 06, 2018 | 15.05 | 15.30 | 14.95 | 14.95 | 143,406 | -0.10(-0.66%) |
Jul 05, 2018 | 15.00 | 15.15 | 14.60 | 15.05 | 214,945 | +0.15(+1.01%) |
Jul 03, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.05(+0.34%) | |
Jul 02, 2018 | 14.55 | 14.90 | 14.45 | 14.85 | 208,646 | +0.30(+2.06%) |
Jun 29, 2018 | 14.75 | 14.90 | 14.53 | 14.55 | 214,330 | -0.10(-0.68%) |
Jun 28, 2018 | 14.20 | 15.00 | 14.20 | 14.65 | 471,324 | +0.35(+2.45%) |
Jun 27, 2018 | 14.95 | 14.95 | 14.20 | 14.30 | 312,256 | -0.70(-4.67%) |
Jun 26, 2018 | 14.40 | 15.10 | 14.36 | 15.00 | 334,544 | +0.65(+4.53%) |
Jun 25, 2018 | 15.00 | 15.00 | 14.30 | 14.35 | 264,070 | -0.80(-5.28%) |
Jun 22, 2018 | 14.50 | 15.25 | 14.35 | 15.15 | 1,074,713 | +0.65(+4.48%) |
Jun 21, 2018 | 14.70 | 14.75 | 14.35 | 14.50 | 452,335 | -0.15(-1.02%) |
Jun 20, 2018 | 15.30 | 15.30 | 14.65 | 14.65 | 350,371 | -0.70(-4.56%) |
Jun 19, 2018 | 15.10 | 15.35 | 14.60 | 15.35 | 427,167 | +0.05(+0.33%) |
Jun 18, 2018 | 14.65 | 15.40 | 14.40 | 15.30 | 328,795 | +0.80(+5.52%) |
Jun 15, 2018 | 14.55 | 14.25 | 14.50 | 556,350 | +0.25(+1.75%) | |
Jun 14, 2018 | 14.65 | 14.70 | 14.15 | 14.25 | 389,187 | -0.35(-2.40%) |
Jun 13, 2018 | 14.45 | 14.85 | 14.35 | 14.60 | 332,359 | +0.15(+1.04%) |
Jun 12, 2018 | 14.75 | 14.90 | 14.35 | 14.45 | 349,708 | -0.25(-1.70%) |
Jun 11, 2018 | 14.15 | 14.85 | 14.13 | 14.70 | 370,417 | +0.60(+4.26%) |
Jun 08, 2018 | 14.45 | 14.55 | 13.85 | 14.10 | 741,996 | -0.35(-2.42%) |
Jun 07, 2018 | 14.50 | 15.00 | 13.88 | 14.45 | 960,266 | -0.25(-1.70%) |
Jun 06, 2018 | 14.95 | 14.70 | 310,084 | +0.25(+1.73%) | ||
Jun 05, 2018 | 15.15 | 15.25 | 14.20 | 14.45 | 424,729 | -0.75(-4.93%) |
Jun 04, 2018 | 14.65 | 15.40 | 14.45 | 15.20 | 479,068 | +0.60(+4.11%) |
Jun 01, 2018 | 14.15 | 14.65 | 14.00 | 14.60 | 512,529 | +0.60(+4.29%) |
May 31, 2018 | 14.25 | 14.85 | 13.85 | 14.00 | 903,595 | -0.20(-1.41%) |
May 30, 2018 | 14.15 | 14.35 | 14.00 | 14.20 | 349,826 | +0.05(+0.35%) |
May 29, 2018 | 14.50 | 14.55 | 13.85 | 14.15 | 493,241 | -0.40(-2.75%) |
May 25, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.45(+3.19%) | |
May 24, 2018 | 13.60 | 14.25 | 13.55 | 14.10 | 349,088 | +0.45(+3.30%) |
May 23, 2018 | 13.85 | 13.90 | 13.60 | 13.65 | 367,689 | -0.20(-1.44%) |
May 22, 2018 | 14.15 | 14.20 | 13.80 | 13.85 | 386,365 | -0.30(-2.12%) |
May 21, 2018 | 14.35 | 14.50 | 13.95 | 14.15 | 273,252 | -0.10(-0.70%) |
May 18, 2018 | 14.25 | 14.30 | 13.95 | 14.25 | 304,586 | +0.10(+0.71%) |
May 17, 2018 | 14.40 | 14.65 | 14.10 | 14.15 | 356,496 | -0.35(-2.41%) |
May 16, 2018 | 14.40 | 14.70 | 14.15 | 14.50 | 346,882 | +0.20(+1.40%) |
May 15, 2018 | 14.45 | 14.55 | 14.20 | 14.30 | 209,887 | -0.15(-1.04%) |
May 14, 2018 | 14.85 | 15.10 | 14.43 | 14.45 | 322,230 | -0.45(-3.02%) |
May 11, 2018 | 14.90 | 15.00 | 14.15 | 14.90 | 357,227 | +0.10(+0.68%) |
May 10, 2018 | 14.10 | 14.95 | 14.00 | 14.80 | 547,791 | +0.80(+5.71%) |
May 09, 2018 | 14.35 | 14.60 | 13.88 | 14.00 | 714,655 | -0.35(-2.44%) |
May 08, 2018 | 15.55 | 15.55 | 14.20 | 14.35 | 781,993 | -1.30(-8.31%) |
May 07, 2018 | 16.40 | 16.50 | 15.55 | 15.65 | 587,605 | -0.78(-4.72%) |
May 04, 2018 | 17.85 | 17.85 | 16.10 | 16.43 | 761,416 | -1.47(-8.24%) |
May 03, 2018 | 19.35 | 19.95 | 17.70 | 17.90 | 679,411 | -0.80(-4.28%) |
May 02, 2018 | 18.35 | 19.35 | 18.03 | 18.70 | 436,325 | +0.35(+1.91%) |
May 01, 2018 | 17.80 | 18.45 | 17.75 | 18.35 | 353,713 | +0.55(+3.09%) |
Apr 30, 2018 | 17.85 | 18.05 | 17.73 | 17.80 | 236,768 | -0.20(-1.11%) |
Apr 27, 2018 | 18.00 | 18.05 | 17.70 | 18.00 | 274,922 | +0.10(+0.56%) |
Apr 26, 2018 | 17.50 | 18.07 | 17.40 | 17.90 | 249,960 | +0.55(+3.17%) |
Apr 25, 2018 | 17.55 | 17.70 | 17.07 | 17.35 | 266,520 | -0.20(-1.14%) |
Apr 24, 2018 | 17.70 | 17.70 | 17.30 | 17.55 | 405,053 | -0.05(-0.28%) |
Apr 23, 2018 | 17.60 | 17.70 | 17.30 | 17.60 | 314,237 | +0.05(+0.28%) |
Apr 20, 2018 | 17.15 | 17.65 | 17.10 | 17.55 | 224,353 | +0.25(+1.45%) |
Apr 19, 2018 | 17.15 | 17.45 | 17.00 | 17.30 | 149,867 | +0.15(+0.87%) |
Apr 18, 2018 | 17.25 | 17.40 | 16.95 | 17.15 | 430,144 | -0.05(-0.29%) |
Apr 17, 2018 | 16.50 | 17.25 | 16.35 | 17.20 | 307,670 | +0.75(+4.56%) |
Apr 16, 2018 | 16.00 | 16.60 | 15.35 | 16.45 | 271,057 | +0.50(+3.13%) |
Apr 13, 2018 | 15.85 | 16.35 | 15.65 | 15.95 | 346,004 | +0.20(+1.27%) |
Apr 12, 2018 | 15.55 | 15.95 | 15.35 | 15.75 | 446,835 | +0.25(+1.61%) |
Apr 11, 2018 | 15.10 | 15.60 | 14.11 | 15.50 | 299,409 | +0.20(+1.31%) |
Apr 10, 2018 | 15.00 | 15.50 | 14.93 | 15.30 | 301,848 | +0.45(+3.03%) |
Apr 09, 2018 | 15.50 | 15.64 | 14.80 | 14.85 | 280,521 | -0.50(-3.26%) |
Apr 06, 2018 | 15.90 | 16.10 | 15.10 | 15.35 | 198,559 | -0.75(-4.66%) |
Apr 05, 2018 | 16.10 | 16.25 | 15.80 | 16.10 | 211,476 | +0.20(+1.26%) |
Apr 04, 2018 | 15.25 | 15.95 | 15.10 | 15.90 | 448,637 | +0.50(+3.25%) |
Apr 03, 2018 | 15.75 | 15.88 | 15.05 | 15.40 | 439,025 | -0.50(-3.14%) |
Apr 02, 2018 | 15.75 | 16.50 | 15.60 | 15.90 | 410,482 | +0.00(+0.00%) |
Mar 29, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.25(+1.60%) | |
Mar 28, 2018 | 15.80 | 16.00 | 15.50 | 15.65 | 634,370 | -0.15(-0.95%) |
Mar 27, 2018 | 16.55 | 16.55 | 15.65 | 15.80 | 570,349 | -0.65(-3.95%) |
Mar 26, 2018 | 15.90 | 16.45 | 15.50 | 16.45 | 421,865 | +0.95(+6.13%) |
Mar 23, 2018 | 15.15 | 15.72 | 15.15 | 15.50 | 403,933 | +0.40(+2.65%) |
Mar 22, 2018 | 15.90 | 15.90 | 15.05 | 15.10 | 473,949 | -1.05(-6.50%) |
Mar 21, 2018 | 16.05 | 16.30 | 15.90 | 16.15 | 185,461 | +0.05(+0.31%) |
Mar 20, 2018 | 15.65 | 16.15 | 15.65 | 16.10 | 246,310 | +0.55(+3.54%) |
Mar 19, 2018 | 16.10 | 16.15 | 15.50 | 15.55 | 393,935 | -0.65(-4.01%) |
Mar 16, 2018 | 16.20 | 16.70 | 16.10 | 16.20 | 528,148 | +0.00(+0.00%) |
Mar 15, 2018 | 16.40 | 16.55 | 16.15 | 16.20 | 311,789 | -0.20(-1.22%) |
Mar 14, 2018 | 16.45 | 16.85 | 16.25 | 16.40 | 394,237 | -0.05(-0.30%) |
Mar 13, 2018 | 16.95 | 16.95 | 16.35 | 16.45 | 289,041 | -0.35(-2.08%) |
Mar 12, 2018 | 15.95 | 17.00 | 15.95 | 16.80 | 348,180 | +0.80(+5.00%) |
Mar 09, 2018 | 15.85 | 16.55 | 15.70 | 16.00 | 396,106 | +0.30(+1.91%) |
Mar 08, 2018 | 15.65 | 15.90 | 15.55 | 15.70 | 267,398 | +0.00(+0.00%) |
Mar 07, 2018 | 15.70 | 480,813 | +0.35(+2.28%) | |||
Mar 06, 2018 | 15.80 | 15.90 | 15.00 | 15.35 | 532,575 | -0.45(-2.85%) |
Mar 05, 2018 | 16.15 | 16.40 | 15.55 | 15.80 | 542,205 | -0.60(-3.66%) |
Mar 02, 2018 | 14.90 | 16.50 | 14.45 | 16.40 | 914,157 | +1.55(+10.44%) |
Mar 01, 2018 | 15.40 | 15.80 | 14.80 | 14.85 | 880,874 | -0.45(-2.94%) |
Feb 28, 2018 | 15.25 | 15.70 | 15.15 | 15.30 | 639,663 | -0.05(-0.33%) |
Feb 27, 2018 | 17.05 | 17.60 | 15.05 | 15.35 | 2,355,607 | -4.65(-23.25%) |
Feb 26, 2018 | 19.80 | 20.30 | 19.35 | 20.00 | 346,801 | +0.20(+1.01%) |
Feb 23, 2018 | 20.00 | 20.10 | 19.30 | 19.80 | 308,242 | +0.00(+0.00%) |
Feb 22, 2018 | 20.95 | 20.95 | 19.70 | 19.80 | 289,059 | -1.15(-5.49%) |
Feb 21, 2018 | 20.70 | 21.45 | 20.65 | 20.95 | 156,603 | +0.45(+2.20%) |
Feb 20, 2018 | 20.15 | 20.77 | 20.15 | 20.50 | 229,367 | -0.05(-0.24%) |
Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.20(+0.98%) | |
Feb 15, 2018 | 20.00 | 20.45 | 19.80 | 20.35 | 269,587 | +0.20(+0.99%) |
Feb 14, 2018 | 19.90 | 20.60 | 19.80 | 20.15 | 267,471 | +0.25(+1.26%) |
Feb 13, 2018 | 19.65 | 20.20 | 19.25 | 19.90 | 359,479 | +0.10(+0.51%) |
Feb 12, 2018 | 20.00 | 20.60 | 19.35 | 19.80 | 221,422 | -0.15(-0.75%) |
Feb 09, 2018 | 19.95 | 20.15 | 18.80 | 19.95 | 300,702 | +0.25(+1.27%) |
Feb 08, 2018 | 20.25 | 20.30 | 19.60 | 19.70 | 237,067 | -0.45(-2.23%) |
Feb 07, 2018 | 20.70 | 20.70 | 19.90 | 20.15 | 308,997 | -0.70(-3.36%) |
Feb 06, 2018 | 20.30 | 20.95 | 19.55 | 20.85 | 295,202 | -0.03(-0.12%) |
Feb 05, 2018 | 21.55 | 22.05 | 20.40 | 20.88 | 206,819 | -1.02(-4.68%) |
Feb 02, 2018 | 22.95 | 22.95 | 21.75 | 21.90 | 391,952 | -1.25(-5.40%) |
Feb 01, 2018 | 22.90 | 23.35 | 22.20 | 23.15 | 394,322 | +0.15(+0.65%) |
Jan 31, 2018 | 23.90 | 23.90 | 22.85 | 23.00 | 246,094 | -0.80(-3.36%) |
Jan 30, 2018 | 23.85 | 24.30 | 23.35 | 23.80 | 260,905 | -0.35(-1.45%) |
Jan 29, 2018 | 23.50 | 24.35 | 23.35 | 24.15 | 270,537 | +0.55(+2.33%) |
Jan 26, 2018 | 24.35 | 24.45 | 23.30 | 23.60 | 206,268 | -0.70(-2.88%) |
Jan 25, 2018 | 23.20 | 24.45 | 23.00 | 24.30 | 481,162 | +1.35(+5.88%) |
Jan 24, 2018 | 23.60 | 24.40 | 22.45 | 22.95 | 354,447 | -0.55(-2.34%) |
Jan 23, 2018 | 23.20 | 23.60 | 22.95 | 23.50 | 176,278 | +0.30(+1.29%) |
Jan 22, 2018 | 22.85 | 23.20 | 22.40 | 23.20 | 251,104 | +0.40(+1.75%) |
Jan 19, 2018 | 22.55 | 22.85 | 22.35 | 22.80 | 214,328 | +0.20(+0.88%) |
Jan 18, 2018 | 22.35 | 23.00 | 22.25 | 22.60 | 214,969 | +0.20(+0.89%) |
Jan 17, 2018 | 22.35 | 22.60 | 22.00 | 22.40 | 184,370 | +0.25(+1.13%) |
Jan 16, 2018 | 23.55 | 23.90 | 21.93 | 22.15 | 375,119 | -1.33(-5.64%) |
Jan 12, 2018 | 23.48 | 23.48 | 23.48 | 0 | -0.17(-0.74%) | |
Jan 11, 2018 | 23.70 | 24.00 | 23.05 | 23.65 | 396,939 | +0.10(+0.42%) |
Jan 10, 2018 | 22.35 | 23.75 | 22.15 | 23.55 | 502,424 | +1.05(+4.67%) |
Jan 09, 2018 | 20.95 | 22.65 | 20.95 | 22.50 | 439,669 | +1.65(+7.91%) |
Jan 08, 2018 | 21.60 | 21.65 | 20.70 | 20.85 | 257,666 | -0.85(-3.92%) |
Jan 05, 2018 | 20.55 | 21.75 | 20.40 | 21.70 | 252,834 | +1.12(+5.47%) |
Jan 04, 2018 | 21.00 | 21.10 | 20.25 | 20.57 | 244,306 | -0.32(-1.56%) |
Jan 03, 2018 | 21.00 | 21.10 | 20.50 | 20.90 | 240,967 | -0.10(-0.48%) |
Jan 02, 2018 | 20.60 | 21.30 | 20.15 | 21.00 | 257,727 | +0.55(+2.69%) |
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.70(-3.31%) | |
Dec 28, 2017 | 22.30 | 22.32 | 20.95 | 21.15 | 248,111 | -1.00(-4.51%) |
Dec 27, 2017 | 21.20 | 22.55 | 21.20 | 22.15 | 447,393 | +0.95(+4.48%) |
Dec 26, 2017 | 20.60 | 21.45 | 20.45 | 21.20 | 464,730 | +0.65(+3.16%) |
Dec 22, 2017 | 20.20 | 20.70 | 20.15 | 20.55 | 153,633 | +0.25(+1.23%) |
Dec 21, 2017 | 20.55 | 20.90 | 20.10 | 20.30 | 268,206 | -0.30(-1.46%) |
Dec 20, 2017 | 20.40 | 20.70 | 20.20 | 20.60 | 151,393 | +0.45(+2.23%) |
Dec 19, 2017 | 20.35 | 20.65 | 19.95 | 20.15 | 223,421 | -0.20(-0.98%) |
Dec 18, 2017 | 19.90 | 20.65 | 19.90 | 20.35 | 400,542 | +0.65(+3.30%) |
Dec 15, 2017 | 19.95 | 20.10 | 19.50 | 19.70 | 941,406 | -0.20(-1.01%) |
Dec 14, 2017 | 20.55 | 20.80 | 19.75 | 19.90 | 391,597 | -0.70(-3.40%) |
Dec 13, 2017 | 20.60 | 20.80 | 20.40 | 20.60 | 330,450 | +0.10(+0.49%) |
Dec 12, 2017 | 20.65 | 20.95 | 20.45 | 20.50 | 231,186 | -0.05(-0.24%) |
Dec 11, 2017 | 20.85 | 20.95 | 20.40 | 20.55 | 222,755 | -0.30(-1.44%) |
Dec 08, 2017 | 20.85 | 20.95 | 20.55 | 20.85 | 182,943 | +0.20(+0.97%) |
Dec 07, 2017 | 20.85 | 21.35 | 20.50 | 20.65 | 526,495 | -0.20(-0.96%) |
Dec 06, 2017 | 20.30 | 20.95 | 20.30 | 20.85 | 274,871 | +0.45(+2.21%) |
Dec 05, 2017 | 20.75 | 20.95 | 20.30 | 20.40 | 373,643 | -0.35(-1.69%) |
Dec 04, 2017 | 22.15 | 22.29 | 20.50 | 20.75 | 419,307 | -1.10(-5.03%) |