Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.23 | 17.30 | 17.14 | 17.20 | 962,008 | -0.03(-0.16%) |
Nov 29, 2018 | 16.96 | 17.30 | 16.94 | 17.23 | 2,057,297 | +0.24(+1.39%) |
Nov 28, 2018 | 16.95 | 17.05 | 16.95 | 16.99 | 1,303,138 | +0.05(+0.28%) |
Nov 27, 2018 | 16.97 | 17.10 | 16.85 | 16.95 | 1,789,839 | -0.08(-0.44%) |
Nov 26, 2018 | 16.75 | 17.22 | 16.75 | 17.02 | 456,370 | +0.47(+2.85%) |
Nov 23, 2018 | 16.46 | 16.80 | 16.31 | 16.55 | 116,816 | -0.10(-0.62%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.08(+0.51%) | |
Nov 20, 2018 | 16.68 | 16.82 | 16.12 | 16.57 | 165,652 | -0.29(-1.73%) |
Nov 19, 2018 | 17.02 | 17.19 | 16.81 | 16.86 | 145,845 | -0.25(-1.43%) |
Nov 16, 2018 | 16.88 | 17.13 | 16.88 | 17.11 | 164,030 | +0.09(+0.55%) |
Nov 15, 2018 | 16.88 | 17.05 | 16.69 | 17.01 | 158,194 | +0.10(+0.61%) |
Nov 14, 2018 | 17.18 | 17.31 | 16.83 | 16.91 | 146,215 | -0.03(-0.17%) |
Nov 13, 2018 | 17.68 | 17.77 | 16.91 | 16.94 | 308,026 | -0.55(-3.13%) |
Nov 12, 2018 | 18.28 | 18.28 | 17.44 | 17.48 | 186,481 | -0.79(-4.33%) |
Nov 09, 2018 | 18.49 | 18.54 | 18.08 | 18.28 | 448,803 | -0.34(-1.82%) |
Nov 08, 2018 | 17.49 | 18.86 | 17.49 | 18.61 | 787,429 | +0.56(+3.08%) |
Nov 07, 2018 | 17.63 | 18.11 | 17.57 | 18.06 | 290,103 | +0.54(+3.07%) |
Nov 06, 2018 | 17.63 | 18.03 | 17.46 | 17.52 | 193,363 | -0.03(-0.16%) |
Nov 05, 2018 | 17.30 | 17.64 | 17.15 | 17.55 | 322,354 | +0.25(+1.47%) |
Nov 02, 2018 | 17.21 | 17.50 | 17.21 | 17.30 | 229,812 | +0.19(+1.10%) |
Nov 01, 2018 | 17.06 | 17.49 | 17.03 | 17.11 | 404,105 | +0.16(+0.95%) |
Oct 31, 2018 | 16.77 | 17.08 | 16.75 | 16.95 | 243,306 | +0.39(+2.33%) |
Oct 30, 2018 | 16.29 | 16.63 | 16.29 | 16.56 | 159,946 | +0.26(+1.62%) |
Oct 29, 2018 | 16.44 | 16.70 | 16.19 | 16.30 | 224,696 | +0.10(+0.64%) |
Oct 26, 2018 | 16.16 | 16.51 | 15.91 | 16.19 | 204,136 | -0.23(-1.38%) |
Oct 25, 2018 | 16.52 | 16.61 | 16.31 | 16.42 | 358,309 | +0.12(+0.75%) |
Oct 24, 2018 | 17.07 | 17.07 | 16.24 | 16.30 | 391,054 | -0.74(-4.32%) |
Oct 23, 2018 | 17.26 | 17.28 | 16.89 | 17.03 | 280,582 | -0.28(-1.63%) |
Oct 22, 2018 | 17.76 | 18.09 | 17.25 | 17.31 | 219,385 | -0.35(-1.97%) |
Oct 19, 2018 | 17.80 | 18.22 | 17.65 | 17.66 | 312,676 | -0.14(-0.79%) |
Oct 18, 2018 | 18.27 | 18.36 | 17.79 | 17.80 | 228,284 | -0.47(-2.58%) |
Oct 17, 2018 | 18.77 | 18.78 | 18.28 | 18.28 | 256,597 | -0.36(-1.92%) |
Oct 16, 2018 | 18.78 | 18.87 | 18.29 | 18.63 | 369,037 | +0.02(+0.10%) |
Oct 15, 2018 | 18.92 | 18.97 | 18.55 | 18.61 | 320,169 | -0.25(-1.35%) |
Oct 12, 2018 | 18.84 | 18.93 | 18.59 | 18.87 | 315,647 | +0.31(+1.68%) |
Oct 11, 2018 | 19.07 | 19.33 | 18.53 | 18.56 | 277,227 | -0.56(-2.91%) |
Oct 10, 2018 | 20.37 | 20.40 | 19.09 | 19.11 | 287,963 | -1.24(-6.11%) |
Oct 09, 2018 | 20.57 | 20.74 | 20.33 | 20.36 | 190,782 | -0.25(-1.19%) |
Oct 08, 2018 | 20.28 | 20.68 | 20.13 | 20.60 | 226,080 | +0.32(+1.58%) |
Oct 05, 2018 | 20.30 | 20.59 | 19.99 | 20.28 | 143,341 | -0.08(-0.42%) |
Oct 04, 2018 | 20.63 | 20.63 | 20.27 | 20.37 | 167,099 | -0.26(-1.28%) |
Oct 03, 2018 | 20.70 | 20.92 | 20.46 | 20.63 | 246,188 | +0.02(+0.09%) |
Oct 02, 2018 | 19.96 | 20.88 | 19.82 | 20.61 | 253,597 | +0.71(+3.55%) |
Oct 01, 2018 | 19.78 | 20.23 | 19.62 | 19.91 | 283,527 | +0.26(+1.34%) |
Sep 28, 2018 | 19.89 | 20.30 | 19.35 | 19.64 | 251,032 | -0.32(-1.61%) |
Sep 27, 2018 | 20.19 | 20.33 | 19.91 | 19.96 | 188,679 | -0.18(-0.89%) |
Sep 26, 2018 | 20.27 | 20.50 | 20.11 | 20.14 | 188,542 | -0.16(-0.79%) |
Sep 25, 2018 | 20.47 | 20.57 | 20.30 | 20.30 | 162,469 | -0.22(-1.06%) |
Sep 24, 2018 | 20.36 | 20.54 | 20.17 | 20.52 | 281,872 | +0.02(+0.09%) |
Sep 21, 2018 | 20.36 | 20.64 | 20.24 | 20.50 | 869,277 | +0.12(+0.60%) |
Sep 20, 2018 | 20.34 | 20.45 | 20.18 | 20.38 | 269,796 | +0.16(+0.79%) |
Sep 19, 2018 | 19.60 | 20.40 | 19.09 | 20.22 | 302,455 | +0.63(+3.22%) |
Sep 18, 2018 | 19.31 | 19.59 | 19.19 | 19.59 | 245,095 | +0.35(+1.81%) |
Sep 17, 2018 | 19.10 | 19.46 | 18.96 | 19.24 | 159,261 | +0.14(+0.74%) |
Sep 14, 2018 | 19.58 | 19.67 | 19.09 | 19.10 | 162,969 | -0.49(-2.50%) |
Sep 13, 2018 | 19.39 | 19.81 | 19.36 | 19.59 | 188,714 | +0.28(+1.47%) |
Sep 12, 2018 | 18.86 | 19.41 | 18.86 | 19.30 | 312,695 | +0.39(+2.04%) |
Sep 11, 2018 | 18.99 | 19.34 | 18.86 | 18.92 | 227,615 | -0.19(-0.99%) |
Sep 10, 2018 | 19.03 | 19.20 | 18.84 | 19.10 | 199,488 | +0.07(+0.35%) |
Sep 07, 2018 | 19.04 | 19.28 | 18.96 | 19.04 | 147,372 | -0.03(-0.15%) |
Sep 06, 2018 | 19.00 | 19.22 | 18.93 | 19.07 | 190,243 | +0.08(+0.45%) |
Sep 05, 2018 | 18.71 | 19.10 | 18.55 | 18.98 | 152,649 | +0.31(+1.67%) |
Sep 04, 2018 | 18.50 | 18.73 | 18.20 | 18.67 | 133,520 | +0.09(+0.51%) |
Aug 31, 2018 | 18.58 | 18.58 | 18.58 | 0 | -0.05(-0.25%) | |
Aug 30, 2018 | 18.81 | 18.87 | 18.26 | 18.62 | 326,237 | -0.19(-1.00%) |
Aug 29, 2018 | 18.16 | 18.82 | 18.01 | 18.81 | 401,618 | +0.66(+3.63%) |
Aug 28, 2018 | 17.56 | 18.23 | 17.56 | 18.15 | 304,911 | +0.71(+4.05%) |
Aug 27, 2018 | 17.40 | 17.87 | 17.31 | 17.45 | 270,727 | +0.21(+1.20%) |
Aug 24, 2018 | 17.15 | 17.34 | 16.97 | 17.24 | 191,828 | +0.26(+1.55%) |
Aug 23, 2018 | 16.88 | 17.06 | 16.74 | 16.97 | 149,558 | +0.07(+0.39%) |
Aug 22, 2018 | 16.97 | 17.15 | 16.83 | 16.91 | 135,379 | -0.08(-0.44%) |
Aug 21, 2018 | 16.49 | 17.26 | 16.39 | 16.98 | 239,532 | +0.49(+2.97%) |
Aug 20, 2018 | 16.97 | 16.98 | 16.37 | 16.49 | 264,364 | -0.43(-2.56%) |
Aug 17, 2018 | 17.42 | 17.45 | 16.88 | 16.93 | 258,884 | -0.57(-3.23%) |
Aug 16, 2018 | 17.38 | 17.61 | 17.15 | 17.49 | 209,338 | +0.17(+0.98%) |
Aug 15, 2018 | 17.48 | 17.52 | 17.04 | 17.32 | 226,188 | -0.24(-1.34%) |
Aug 14, 2018 | 17.43 | 17.62 | 17.27 | 17.56 | 210,237 | +0.13(+0.76%) |
Aug 13, 2018 | 17.46 | 17.62 | 17.22 | 17.43 | 404,542 | -0.05(-0.27%) |
Aug 10, 2018 | 17.74 | 17.88 | 17.33 | 17.47 | 287,743 | -0.30(-1.70%) |
Aug 09, 2018 | 16.97 | 18.49 | 16.97 | 17.78 | 268,057 | -0.41(-2.28%) |
Aug 08, 2018 | 17.95 | 18.21 | 17.71 | 18.19 | 167,547 | +0.21(+1.15%) |
Aug 07, 2018 | 17.82 | 18.07 | 17.64 | 17.98 | 154,308 | +0.24(+1.33%) |
Aug 06, 2018 | 17.68 | 17.95 | 17.68 | 17.75 | 100,204 | +0.14(+0.80%) |
Aug 03, 2018 | 17.56 | 17.89 | 17.51 | 17.61 | 105,675 | +0.09(+0.54%) |
Aug 02, 2018 | 17.57 | 17.84 | 17.44 | 17.51 | 158,465 | -0.14(-0.80%) |
Aug 01, 2018 | 17.94 | 18.13 | 17.64 | 17.65 | 127,226 | -0.33(-1.83%) |
Jul 31, 2018 | 17.62 | 18.16 | 17.62 | 17.98 | 401,213 | +0.43(+2.47%) |
Jul 30, 2018 | 17.64 | 17.99 | 17.53 | 17.55 | 298,512 | -0.08(-0.43%) |
Jul 27, 2018 | 17.72 | 18.06 | 17.62 | 17.62 | 218,672 | -0.16(-0.90%) |
Jul 26, 2018 | 17.79 | 18.14 | 17.49 | 17.79 | 177,461 | -0.01(-0.05%) |
Jul 25, 2018 | 17.55 | 17.87 | 17.26 | 17.79 | 254,362 | +0.25(+1.45%) |
Jul 24, 2018 | 18.21 | 18.28 | 17.51 | 17.54 | 349,691 | -0.67(-3.67%) |
Jul 23, 2018 | 18.29 | 18.29 | 18.07 | 18.21 | 129,073 | -0.16(-0.87%) |
Jul 20, 2018 | 18.14 | 18.40 | 17.74 | 18.37 | 190,737 | +0.25(+1.40%) |
Jul 19, 2018 | 18.28 | 18.43 | 18.10 | 18.11 | 248,660 | -0.28(-1.54%) |
Jul 18, 2018 | 19.07 | 19.18 | 18.38 | 18.40 | 185,330 | -0.74(-3.89%) |
Jul 17, 2018 | 19.33 | 19.54 | 19.13 | 19.14 | 193,458 | -0.33(-1.69%) |
Jul 16, 2018 | 19.37 | 19.67 | 19.20 | 19.47 | 191,661 | +0.17(+0.88%) |
Jul 13, 2018 | 19.33 | 19.70 | 19.15 | 19.30 | 227,065 | +0.09(+0.49%) |
Jul 12, 2018 | 19.23 | 19.54 | 19.10 | 19.21 | 251,141 | -0.08(-0.39%) |
Jul 11, 2018 | 19.17 | 19.43 | 18.97 | 19.28 | 236,700 | -0.02(-0.10%) |
Jul 10, 2018 | 19.20 | 19.48 | 19.08 | 19.30 | 278,792 | +0.09(+0.49%) |
Jul 09, 2018 | 19.12 | 19.50 | 18.61 | 19.21 | 247,745 | +0.04(+0.20%) |
Jul 06, 2018 | 19.27 | 18.32 | 19.17 | 413,062 | +0.72(+3.88%) | |
Jul 05, 2018 | 18.40 | 18.75 | 18.33 | 18.45 | 368,811 | +0.11(+0.62%) |
Jul 03, 2018 | 18.34 | 18.34 | 18.34 | 0 | +0.08(+0.41%) | |
Jul 02, 2018 | 17.96 | 18.28 | 17.54 | 18.27 | 307,932 | +0.25(+1.36%) |
Jun 29, 2018 | 18.39 | 18.70 | 18.01 | 18.02 | 739,920 | -0.36(-1.95%) |
Jun 28, 2018 | 18.99 | 19.09 | 17.96 | 18.38 | 810,320 | -0.74(-3.89%) |
Jun 27, 2018 | 18.73 | 19.51 | 18.73 | 19.12 | 359,254 | +0.36(+1.91%) |
Jun 26, 2018 | 18.43 | 18.86 | 18.12 | 18.77 | 164,327 | +0.35(+1.89%) |
Jun 25, 2018 | 18.46 | 18.89 | 18.36 | 18.42 | 319,124 | -0.24(-1.26%) |
Jun 22, 2018 | 18.60 | 18.74 | 18.29 | 18.65 | 5,857,484 | +0.17(+0.92%) |
Jun 21, 2018 | 19.05 | 19.21 | 18.12 | 18.48 | 475,282 | -0.58(-3.06%) |
Jun 20, 2018 | 19.86 | 19.86 | 19.00 | 19.07 | 710,992 | -0.67(-3.39%) |
Jun 19, 2018 | 19.86 | 19.96 | 19.71 | 19.74 | 270,041 | -0.29(-1.46%) |
Jun 18, 2018 | 20.17 | 20.29 | 20.17 | 20.03 | 267,796 | -0.16(-0.79%) |
Jun 15, 2018 | 20.49 | 20.12 | 20.19 | 273,124 | -0.30(-1.47%) | |
Jun 14, 2018 | 20.38 | 20.62 | 20.38 | 20.49 | 186,215 | +0.19(+0.93%) |
Jun 13, 2018 | 20.62 | 20.70 | 20.19 | 20.30 | 151,329 | -0.22(-1.06%) |
Jun 12, 2018 | 20.47 | 20.99 | 20.29 | 20.52 | 208,160 | +0.04(+0.18%) |
Jun 11, 2018 | 20.69 | 20.83 | 20.48 | 20.48 | 146,406 | -0.21(-1.00%) |
Jun 08, 2018 | 20.78 | 20.89 | 20.59 | 20.69 | 84,613 | -0.14(-0.68%) |
Jun 07, 2018 | 20.86 | 20.96 | 20.74 | 20.83 | 102,245 | +0.10(+0.50%) |
Jun 06, 2018 | 20.36 | 20.88 | 20.21 | 20.73 | 347,194 | +0.36(+1.76%) |
Jun 05, 2018 | 20.23 | 20.72 | 19.70 | 20.37 | 160,537 | +0.09(+0.47%) |
Jun 04, 2018 | 19.91 | 20.30 | 19.83 | 20.27 | 142,742 | +0.41(+2.09%) |
Jun 01, 2018 | 20.37 | 20.37 | 19.81 | 19.86 | 259,675 | -0.57(-2.77%) |
May 31, 2018 | 20.53 | 21.05 | 20.17 | 20.42 | 467,128 | -0.08(-0.37%) |
May 30, 2018 | 20.67 | 20.90 | 20.41 | 20.50 | 223,032 | -0.14(-0.69%) |
May 29, 2018 | 20.41 | 20.85 | 20.35 | 20.64 | 99,170 | +0.11(+0.55%) |
May 25, 2018 | 20.53 | 20.53 | 20.53 | 0 | -0.23(-1.09%) | |
May 24, 2018 | 21.01 | 21.01 | 20.57 | 20.75 | 102,859 | -0.16(-0.77%) |
May 23, 2018 | 20.36 | 20.95 | 20.26 | 20.91 | 372,731 | +0.46(+2.26%) |
May 22, 2018 | 20.43 | 20.57 | 20.19 | 20.45 | 144,399 | +0.09(+0.46%) |
May 21, 2018 | 20.17 | 20.49 | 19.97 | 20.36 | 165,556 | +0.26(+1.31%) |
May 18, 2018 | 19.94 | 20.17 | 19.80 | 20.09 | 146,120 | +0.13(+0.66%) |
May 17, 2018 | 19.54 | 20.14 | 19.54 | 19.96 | 199,369 | +0.42(+2.17%) |
May 16, 2018 | 19.60 | 20.13 | 19.51 | 19.54 | 198,462 | -0.04(-0.19%) |
May 15, 2018 | 20.28 | 20.28 | 19.42 | 19.58 | 211,560 | -0.88(-4.29%) |
May 14, 2018 | 20.14 | 20.58 | 20.00 | 20.45 | 118,622 | +0.24(+1.17%) |
May 11, 2018 | 20.25 | 20.54 | 20.05 | 20.22 | 200,752 | -0.04(-0.19%) |
May 10, 2018 | 20.02 | 20.43 | 18.56 | 20.25 | 112,665 | +0.20(+0.99%) |
May 09, 2018 | 19.51 | 20.76 | 19.25 | 20.06 | 193,612 | +0.48(+2.46%) |
May 08, 2018 | 19.65 | 19.76 | 19.33 | 19.58 | 133,306 | -0.08(-0.43%) |
May 07, 2018 | 19.31 | 19.92 | 19.26 | 19.66 | 148,596 | +0.36(+1.86%) |
May 04, 2018 | 18.71 | 19.37 | 18.71 | 19.30 | 94,954 | +0.58(+3.12%) |
May 03, 2018 | 18.55 | 18.77 | 18.28 | 18.72 | 180,475 | +0.13(+0.71%) |
May 02, 2018 | 17.51 | 18.64 | 17.51 | 18.59 | 222,255 | +1.03(+5.85%) |
May 01, 2018 | 17.46 | 17.64 | 17.21 | 17.56 | 166,295 | +0.22(+1.25%) |
Apr 30, 2018 | 17.69 | 17.87 | 17.22 | 17.34 | 345,360 | -0.36(-2.02%) |
Apr 27, 2018 | 18.45 | 18.51 | 17.68 | 17.70 | 203,794 | -0.67(-3.64%) |
Apr 26, 2018 | 18.65 | 19.00 | 18.36 | 18.37 | 199,809 | -0.28(-1.52%) |
Apr 25, 2018 | 18.33 | 18.73 | 18.19 | 18.65 | 92,817 | +0.27(+1.49%) |
Apr 24, 2018 | 18.60 | 18.67 | 18.32 | 18.38 | 145,950 | -0.23(-1.22%) |
Apr 23, 2018 | 18.68 | 18.81 | 18.53 | 18.61 | 147,452 | -0.07(-0.35%) |
Apr 20, 2018 | 18.80 | 19.05 | 18.61 | 18.67 | 82,904 | -0.05(-0.25%) |
Apr 19, 2018 | 18.99 | 19.00 | 18.67 | 18.72 | 170,724 | -0.31(-1.63%) |
Apr 18, 2018 | 19.13 | 19.26 | 19.01 | 19.03 | 129,219 | -0.04(-0.20%) |
Apr 17, 2018 | 18.34 | 19.10 | 18.26 | 19.07 | 77,761 | +0.81(+4.44%) |
Apr 16, 2018 | 18.25 | 18.37 | 18.08 | 18.26 | 226,737 | +0.03(+0.16%) |
Apr 13, 2018 | 18.13 | 18.40 | 18.08 | 18.23 | 102,839 | +0.16(+0.89%) |
Apr 12, 2018 | 18.49 | 18.53 | 18.05 | 18.07 | 237,163 | -0.36(-1.94%) |
Apr 11, 2018 | 18.41 | 18.79 | 18.41 | 18.43 | 132,097 | -0.03(-0.15%) |
Apr 10, 2018 | 18.58 | 18.73 | 18.43 | 18.45 | 248,642 | +0.00(+0.00%) |
Apr 09, 2018 | 19.17 | 19.28 | 18.44 | 18.45 | 119,818 | -0.58(-3.07%) |
Apr 06, 2018 | 18.89 | 19.16 | 18.80 | 19.04 | 76,741 | +0.06(+0.30%) |
Apr 05, 2018 | 18.85 | 19.13 | 18.69 | 18.98 | 68,949 | +0.25(+1.31%) |
Apr 04, 2018 | 18.29 | 19.00 | 18.24 | 18.74 | 104,650 | +0.26(+1.43%) |
Apr 03, 2018 | 19.51 | 19.51 | 18.33 | 18.47 | 151,005 | -0.14(-0.76%) |
Apr 02, 2018 | 18.26 | 18.84 | 18.26 | 18.61 | 150,869 | +0.28(+1.54%) |
Mar 29, 2018 | 18.33 | 18.33 | 18.33 | 0 | -0.20(-1.07%) | |
Mar 28, 2018 | 19.69 | 19.69 | 18.48 | 18.53 | 186,292 | -1.19(-6.02%) |
Mar 27, 2018 | 19.77 | 20.11 | 19.45 | 19.72 | 344,750 | +0.03(+0.14%) |
Mar 26, 2018 | 19.52 | 19.72 | 19.24 | 19.69 | 113,633 | +0.36(+1.85%) |
Mar 23, 2018 | 19.42 | 19.42 | 19.29 | 19.33 | 71,948 | -0.08(-0.39%) |
Mar 22, 2018 | 20.00 | 20.25 | 19.29 | 19.41 | 190,606 | -0.75(-3.74%) |
Mar 21, 2018 | 19.85 | 20.34 | 19.76 | 20.16 | 259,776 | +0.30(+1.52%) |
Mar 20, 2018 | 19.99 | 20.14 | 19.60 | 19.86 | 100,852 | -0.14(-0.71%) |
Mar 19, 2018 | 20.00 | 20.15 | 19.80 | 20.00 | 188,278 | -0.12(-0.61%) |
Mar 16, 2018 | 20.41 | 20.41 | 19.93 | 20.12 | 257,336 | -0.23(-1.11%) |
Mar 15, 2018 | 20.45 | 20.47 | 20.08 | 20.35 | 112,752 | -0.04(-0.18%) |
Mar 14, 2018 | 20.30 | 20.42 | 20.08 | 20.39 | 101,362 | +0.17(+0.84%) |
Mar 13, 2018 | 20.38 | 20.45 | 20.08 | 20.22 | 107,644 | -0.11(-0.56%) |
Mar 12, 2018 | 20.13 | 20.74 | 20.13 | 20.33 | 185,898 | +0.23(+1.13%) |
Mar 09, 2018 | 20.13 | 20.18 | 19.67 | 20.10 | 110,122 | +0.02(+0.09%) |
Mar 08, 2018 | 20.03 | 20.18 | 19.84 | 20.08 | 78,199 | +0.04(+0.19%) |
Mar 07, 2018 | 19.93 | 20.20 | 19.77 | 20.05 | 83,846 | -0.04(-0.19%) |
Mar 06, 2018 | 20.23 | 20.46 | 19.94 | 20.08 | 252,839 | -0.06(-0.28%) |
Mar 05, 2018 | 19.20 | 20.19 | 19.13 | 20.14 | 185,874 | +0.82(+4.24%) |
Mar 02, 2018 | 19.23 | 19.34 | 19.05 | 19.32 | 191,295 | +0.02(+0.10%) |
Mar 01, 2018 | 19.59 | 19.59 | 19.01 | 19.30 | 221,868 | -0.21(-1.06%) |
Feb 28, 2018 | 19.84 | 19.86 | 19.19 | 19.51 | 485,178 | -0.34(-1.71%) |
Feb 27, 2018 | 20.08 | 20.69 | 19.82 | 19.85 | 156,038 | -0.37(-1.82%) |
Feb 26, 2018 | 21.41 | 21.41 | 19.88 | 20.22 | 618,529 | -1.07(-5.00%) |
Feb 23, 2018 | 21.54 | 21.71 | 21.26 | 21.28 | 361,989 | -0.20(-0.92%) |
Feb 22, 2018 | 21.84 | 22.09 | 21.22 | 21.48 | 202,575 | -0.30(-1.38%) |
Feb 21, 2018 | 21.77 | 22.07 | 21.56 | 21.78 | 191,107 | +0.10(+0.48%) |
Feb 20, 2018 | 21.96 | 21.96 | 20.82 | 21.68 | 363,240 | -0.41(-1.83%) |
Feb 16, 2018 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.41 | 20.14 | 22.08 | 530,371 | +0.27(+1.25%) | |
Feb 14, 2018 | 20.95 | 22.05 | 20.82 | 21.81 | 343,645 | +0.88(+4.19%) |
Feb 13, 2018 | 20.95 | 21.11 | 20.72 | 20.93 | 117,367 | +0.03(+0.14%) |
Feb 12, 2018 | 20.61 | 21.24 | 20.50 | 20.90 | 154,926 | +0.35(+1.70%) |
Feb 09, 2018 | 19.99 | 20.72 | 19.37 | 20.56 | 307,014 | +0.87(+4.40%) |
Feb 08, 2018 | 20.99 | 19.68 | 19.69 | 147,132 | -1.01(-4.87%) | |
Feb 07, 2018 | 20.74 | 20.93 | 20.54 | 20.70 | 167,245 | -0.06(-0.27%) |
Feb 06, 2018 | 20.09 | 20.91 | 20.08 | 20.75 | 126,284 | +0.14(+0.69%) |
Feb 05, 2018 | 21.09 | 21.42 | 20.33 | 20.61 | 110,869 | -0.41(-1.93%) |
Feb 02, 2018 | 21.21 | 21.92 | 20.92 | 21.02 | 363,011 | -0.19(-0.89%) |
Feb 01, 2018 | 21.11 | 21.32 | 20.76 | 21.21 | 133,185 | +0.05(+0.22%) |
Jan 31, 2018 | 21.58 | 21.82 | 21.15 | 21.16 | 457,180 | -0.41(-1.88%) |
Jan 30, 2018 | 21.94 | 21.94 | 21.55 | 21.56 | 151,286 | -0.57(-2.56%) |
Jan 29, 2018 | 22.03 | 22.50 | 21.79 | 22.13 | 89,013 | +0.15(+0.69%) |
Jan 26, 2018 | 22.19 | 22.62 | 21.56 | 21.98 | 324,026 | -0.22(-0.98%) |
Jan 25, 2018 | 21.51 | 22.47 | 21.51 | 22.20 | 568,878 | +0.77(+3.61%) |
Jan 24, 2018 | 20.32 | 21.56 | 20.32 | 21.42 | 436,811 | +1.21(+5.97%) |
Jan 23, 2018 | 19.85 | 20.30 | 19.79 | 20.22 | 273,139 | +0.25(+1.27%) |
Jan 22, 2018 | 19.98 | 20.30 | 19.87 | 19.96 | 146,916 | +0.01(+0.05%) |
Jan 19, 2018 | 19.98 | 20.20 | 19.92 | 19.95 | 60,118 | -0.16(-0.80%) |
Jan 18, 2018 | 19.71 | 20.24 | 19.53 | 20.11 | 76,423 | +0.26(+1.33%) |
Jan 17, 2018 | 19.90 | 19.97 | 19.76 | 19.85 | 86,566 | -0.06(-0.28%) |
Jan 16, 2018 | 20.00 | 20.16 | 19.92 | 19.91 | 98,555 | -0.04(-0.19%) |
Jan 12, 2018 | 19.94 | 19.94 | 19.94 | 0 | +0.27(+1.39%) | |
Jan 11, 2018 | 19.75 | 19.87 | 19.48 | 19.67 | 97,259 | -0.01(-0.05%) |
Jan 10, 2018 | 19.82 | 19.57 | 19.68 | 130,086 | -0.17(-0.85%) | |
Jan 09, 2018 | 20.12 | 20.19 | 19.85 | 19.85 | 129,958 | -0.29(-1.45%) |
Jan 08, 2018 | 19.88 | 20.38 | 19.80 | 20.14 | 256,134 | +0.26(+1.33%) |
Jan 05, 2018 | 20.13 | 20.42 | 19.80 | 19.88 | 179,453 | -0.27(-1.36%) |
Jan 04, 2018 | 20.53 | 20.94 | 20.03 | 20.15 | 138,480 | -0.44(-2.15%) |