Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.35 | 16.60 | 16.10 | 16.30 | 41,980 | -0.05(-0.31%) |
Dec 28, 2018 | 16.35 | 16.70 | 16.25 | 16.35 | 33,840 | +0.10(+0.62%) |
Dec 27, 2018 | 16.40 | 16.95 | 16.00 | 16.25 | 51,416 | -0.30(-1.81%) |
Dec 26, 2018 | 16.15 | 16.60 | 16.00 | 16.55 | 42,094 | +0.50(+3.12%) |
Dec 24, 2018 | 16.20 | 16.40 | 15.95 | 16.05 | 22,080 | -0.25(-1.53%) |
Dec 21, 2018 | 16.40 | 16.55 | 16.20 | 16.30 | 113,860 | -0.10(-0.61%) |
Dec 20, 2018 | 16.35 | 16.60 | 16.18 | 16.40 | 48,185 | -0.10(-0.61%) |
Dec 19, 2018 | 16.95 | 17.10 | 16.35 | 16.50 | 76,728 | -0.35(-2.08%) |
Dec 18, 2018 | 17.00 | 17.05 | 16.60 | 16.85 | 46,512 | +0.10(+0.60%) |
Dec 17, 2018 | 16.75 | 17.00 | 16.65 | 16.75 | 63,488 | -0.05(-0.30%) |
Dec 14, 2018 | 17.05 | 17.55 | 16.75 | 16.80 | 120,000 | -0.20(-1.18%) |
Dec 13, 2018 | 18.10 | 18.25 | 16.95 | 17.00 | 118,169 | -1.20(-6.59%) |
Dec 12, 2018 | 18.40 | 18.52 | 18.07 | 18.20 | 23,773 | -0.05(-0.27%) |
Dec 11, 2018 | 17.75 | 18.30 | 17.58 | 18.25 | 55,802 | +0.65(+3.69%) |
Dec 10, 2018 | 17.20 | 17.65 | 17.15 | 17.60 | 47,118 | +0.45(+2.62%) |
Dec 07, 2018 | 17.50 | 17.75 | 17.00 | 17.15 | 89,120 | -0.75(-4.19%) |
Dec 06, 2018 | 17.85 | 18.05 | 17.70 | 17.90 | 61,369 | -0.20(-1.10%) |
Dec 04, 2018 | 18.10 | 18.20 | 17.90 | 18.10 | 58,140 | -0.20(-1.09%) |
Dec 03, 2018 | 18.35 | 18.55 | 17.95 | 18.30 | 85,685 | +0.00(+0.00%) |
Nov 30, 2018 | 18.20 | 18.40 | 18.10 | 18.30 | 20,760 | +0.05(+0.27%) |
Nov 29, 2018 | 18.50 | 18.65 | 18.18 | 18.25 | 68,858 | -0.45(-2.41%) |
Nov 28, 2018 | 18.70 | 18.95 | 18.55 | 18.70 | 37,534 | +0.10(+0.54%) |
Nov 27, 2018 | 18.70 | 18.90 | 18.45 | 18.60 | 67,148 | -0.15(-0.80%) |
Nov 26, 2018 | 19.05 | 19.35 | 18.70 | 18.75 | 86,855 | -0.20(-1.06%) |
Nov 23, 2018 | 19.05 | 19.30 | 18.90 | 18.95 | 19,820 | -0.25(-1.30%) |
Nov 21, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.45(+2.40%) | |
Nov 20, 2018 | 18.75 | 19.35 | 18.62 | 18.75 | 48,732 | -0.20(-1.06%) |
Nov 19, 2018 | 19.45 | 19.60 | 18.75 | 18.95 | 78,266 | -0.50(-2.57%) |
Nov 16, 2018 | 19.80 | 20.20 | 19.40 | 19.45 | 40,260 | -0.55(-2.75%) |
Nov 15, 2018 | 19.25 | 20.10 | 19.25 | 20.00 | 29,634 | +0.50(+2.56%) |
Nov 14, 2018 | 19.85 | 20.05 | 19.25 | 19.50 | 27,417 | -0.20(-1.02%) |
Nov 13, 2018 | 19.70 | 20.25 | 19.60 | 19.70 | 88,127 | -0.05(-0.25%) |
Nov 12, 2018 | 19.65 | 19.90 | 19.60 | 19.75 | 50,503 | -0.05(-0.25%) |
Nov 09, 2018 | 19.70 | 20.25 | 19.65 | 19.80 | 49,320 | +0.05(+0.25%) |
Nov 08, 2018 | 19.55 | 19.75 | 19.30 | 19.75 | 81,962 | -0.10(-0.50%) |
Nov 07, 2018 | 19.65 | 19.95 | 19.45 | 19.85 | 32,339 | +0.10(+0.51%) |
Nov 06, 2018 | 18.95 | 19.85 | 18.95 | 19.75 | 38,493 | +0.65(+3.40%) |
Nov 05, 2018 | 18.90 | 19.50 | 18.85 | 19.10 | 56,656 | +0.20(+1.06%) |
Nov 02, 2018 | 18.45 | 19.20 | 18.45 | 18.90 | 60,780 | +0.50(+2.72%) |
Nov 01, 2018 | 20.15 | 20.15 | 18.10 | 18.40 | 108,074 | -0.75(-3.92%) |
Oct 31, 2018 | 19.35 | 19.60 | 19.00 | 19.15 | 71,573 | -0.10(-0.52%) |
Oct 30, 2018 | 19.60 | 19.60 | 19.15 | 19.25 | 36,707 | -0.20(-1.03%) |
Oct 29, 2018 | 20.00 | 20.20 | 19.35 | 19.45 | 40,365 | -0.35(-1.77%) |
Oct 26, 2018 | 19.75 | 20.23 | 19.60 | 19.80 | 61,140 | -0.05(-0.25%) |
Oct 25, 2018 | 19.90 | 20.00 | 19.55 | 19.85 | 36,847 | +0.00(+0.00%) |
Oct 24, 2018 | 19.85 | 19.95 | 19.55 | 19.85 | 68,327 | -0.05(-0.25%) |
Oct 23, 2018 | 19.75 | 20.05 | 19.60 | 19.90 | 58,682 | -0.05(-0.25%) |
Oct 22, 2018 | 19.85 | 20.30 | 19.85 | 19.95 | 21,950 | +0.10(+0.50%) |
Oct 19, 2018 | 20.00 | 20.15 | 19.75 | 19.85 | 46,240 | -0.15(-0.75%) |
Oct 18, 2018 | 20.15 | 20.40 | 19.85 | 20.00 | 46,424 | -0.25(-1.23%) |
Oct 17, 2018 | 20.15 | 20.30 | 19.86 | 20.25 | 26,624 | +0.05(+0.25%) |
Oct 16, 2018 | 20.00 | 20.40 | 19.95 | 20.20 | 43,748 | +0.30(+1.51%) |
Oct 15, 2018 | 19.30 | 20.20 | 17.70 | 19.90 | 64,841 | +0.10(+0.51%) |
Oct 12, 2018 | 20.00 | 20.20 | 19.75 | 19.80 | 149,980 | +0.10(+0.51%) |
Oct 11, 2018 | 19.75 | 20.05 | 19.65 | 19.70 | 71,612 | -0.10(-0.51%) |
Oct 10, 2018 | 19.70 | 20.34 | 19.70 | 19.80 | 96,335 | +0.10(+0.51%) |
Oct 09, 2018 | 20.10 | 20.20 | 19.55 | 19.70 | 80,405 | -0.45(-2.23%) |
Oct 08, 2018 | 20.35 | 20.45 | 20.10 | 20.15 | 41,309 | -0.20(-0.98%) |
Oct 05, 2018 | 20.50 | 20.60 | 20.20 | 20.35 | 34,880 | -0.15(-0.73%) |
Oct 04, 2018 | 20.35 | 20.75 | 20.35 | 20.50 | 18,685 | -0.05(-0.24%) |
Oct 03, 2018 | 20.60 | 20.85 | 20.50 | 20.55 | 62,518 | +0.00(+0.00%) |
Oct 02, 2018 | 20.60 | 20.80 | 20.50 | 20.55 | 45,588 | -0.05(-0.24%) |
Oct 01, 2018 | 20.65 | 20.85 | 20.45 | 20.60 | 38,215 | +0.00(+0.00%) |
Sep 28, 2018 | 20.50 | 20.65 | 20.05 | 20.60 | 68,660 | +0.60(+3.00%) |
Sep 27, 2018 | 20.20 | 20.35 | 20.00 | 20.00 | 30,454 | -0.25(-1.23%) |
Sep 26, 2018 | 19.75 | 20.30 | 19.45 | 20.25 | 72,700 | +0.45(+2.27%) |
Sep 25, 2018 | 20.15 | 20.17 | 19.80 | 19.80 | 23,268 | -0.30(-1.49%) |
Sep 24, 2018 | 20.25 | 20.40 | 20.07 | 20.10 | 40,060 | -0.20(-0.99%) |
Sep 21, 2018 | 20.40 | 20.75 | 20.25 | 20.30 | 83,260 | +0.05(+0.25%) |
Sep 20, 2018 | 20.30 | 20.45 | 20.15 | 20.25 | 29,757 | +0.00(+0.00%) |
Sep 19, 2018 | 20.20 | 20.50 | 20.15 | 20.25 | 31,061 | +0.00(+0.00%) |
Sep 18, 2018 | 20.30 | 20.45 | 20.20 | 20.25 | 31,404 | +0.00(+0.00%) |
Sep 17, 2018 | 20.35 | 20.55 | 20.20 | 20.25 | 26,622 | -0.15(-0.74%) |
Sep 14, 2018 | 20.45 | 20.70 | 20.10 | 20.40 | 77,080 | -0.30(-1.45%) |
Sep 13, 2018 | 20.65 | 21.05 | 20.50 | 20.70 | 41,004 | +0.00(+0.00%) |
Sep 12, 2018 | 20.30 | 20.75 | 20.20 | 20.70 | 51,032 | +0.10(+0.49%) |
Sep 11, 2018 | 20.20 | 20.75 | 20.10 | 20.60 | 60,263 | +0.40(+1.98%) |
Sep 10, 2018 | 20.20 | 20.27 | 20.00 | 20.20 | 42,425 | +0.05(+0.25%) |
Sep 07, 2018 | 20.25 | 20.55 | 20.10 | 20.15 | 73,400 | -0.35(-1.71%) |
Sep 06, 2018 | 20.50 | 20.90 | 20.25 | 20.50 | 35,390 | -0.20(-0.97%) |
Sep 05, 2018 | 21.05 | 21.05 | 20.45 | 20.70 | 49,707 | -0.40(-1.90%) |
Sep 04, 2018 | 20.95 | 21.25 | 20.35 | 21.10 | 53,989 | +0.00(+0.00%) |
Aug 31, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.55(-2.54%) | |
Aug 30, 2018 | 21.60 | 21.85 | 21.50 | 21.65 | 30,420 | +0.10(+0.46%) |
Aug 29, 2018 | 21.25 | 22.00 | 21.25 | 21.55 | 74,080 | +0.15(+0.70%) |
Aug 28, 2018 | 21.30 | 21.60 | 21.23 | 21.40 | 61,536 | +0.10(+0.47%) |
Aug 27, 2018 | 20.90 | 21.50 | 20.90 | 21.30 | 51,061 | +0.10(+0.47%) |
Aug 24, 2018 | 20.75 | 21.27 | 20.65 | 21.20 | 66,200 | +0.45(+2.17%) |
Aug 23, 2018 | 21.00 | 21.25 | 20.60 | 20.75 | 73,600 | -0.60(-2.81%) |
Aug 22, 2018 | 21.25 | 21.47 | 21.00 | 21.35 | 35,529 | +0.10(+0.47%) |
Aug 21, 2018 | 21.25 | 21.65 | 21.18 | 21.25 | 59,902 | +0.10(+0.47%) |
Aug 20, 2018 | 21.15 | 21.88 | 21.10 | 21.15 | 58,741 | +0.00(+0.00%) |
Aug 17, 2018 | 20.80 | 21.25 | 20.75 | 21.15 | 28,240 | +0.30(+1.44%) |
Aug 16, 2018 | 20.50 | 20.90 | 19.95 | 20.85 | 75,050 | -0.05(-0.24%) |
Aug 15, 2018 | 21.10 | 21.10 | 20.55 | 20.90 | 44,425 | -0.30(-1.42%) |
Aug 14, 2018 | 20.90 | 21.40 | 20.60 | 21.20 | 34,686 | +0.25(+1.19%) |
Aug 13, 2018 | 22.55 | 22.95 | 20.65 | 20.95 | 133,254 | -1.95(-8.52%) |
Aug 10, 2018 | 22.85 | 23.10 | 22.60 | 22.90 | 74,680 | -0.05(-0.22%) |
Aug 09, 2018 | 23.05 | 23.30 | 22.90 | 22.95 | 65,571 | -0.05(-0.22%) |
Aug 08, 2018 | 23.30 | 23.50 | 22.90 | 23.00 | 62,969 | -0.20(-0.86%) |
Aug 07, 2018 | 22.90 | 23.40 | 22.90 | 23.20 | 51,982 | +0.30(+1.31%) |
Aug 06, 2018 | 22.90 | 23.25 | 22.55 | 22.90 | 84,497 | -0.15(-0.65%) |
Aug 03, 2018 | 21.25 | 23.90 | 21.25 | 23.05 | 111,500 | +1.90(+8.98%) |
Aug 02, 2018 | 20.55 | 21.20 | 20.25 | 21.15 | 68,648 | +1.80(+9.30%) |
Aug 01, 2018 | 19.95 | 20.10 | 19.20 | 19.35 | 106,760 | -0.65(-3.25%) |
Jul 31, 2018 | 20.15 | 20.25 | 19.90 | 20.00 | 29,627 | -0.15(-0.74%) |
Jul 30, 2018 | 20.30 | 20.75 | 20.10 | 20.15 | 20,135 | +0.05(+0.25%) |
Jul 27, 2018 | 20.55 | 20.75 | 19.70 | 20.10 | 57,460 | -0.40(-1.95%) |
Jul 26, 2018 | 20.15 | 20.70 | 20.15 | 20.50 | 43,676 | +0.35(+1.74%) |
Jul 25, 2018 | 20.15 | 20.20 | 19.95 | 20.15 | 98,468 | +0.00(+0.00%) |
Jul 24, 2018 | 20.05 | 20.55 | 19.85 | 20.15 | 33,037 | +0.15(+0.75%) |
Jul 23, 2018 | 20.35 | 20.35 | 19.75 | 20.00 | 49,587 | -0.45(-2.20%) |
Jul 20, 2018 | 20.50 | 20.77 | 20.40 | 20.45 | 24,737 | +0.00(+0.00%) |
Jul 19, 2018 | 20.30 | 20.65 | 20.30 | 20.45 | 22,893 | +0.15(+0.74%) |
Jul 18, 2018 | 20.35 | 20.70 | 20.10 | 20.30 | 30,456 | -0.10(-0.49%) |
Jul 17, 2018 | 20.40 | 20.45 | 19.80 | 20.40 | 42,766 | +0.15(+0.74%) |
Jul 16, 2018 | 20.30 | 20.45 | 20.00 | 20.25 | 29,457 | -0.05(-0.25%) |
Jul 13, 2018 | 20.60 | 20.90 | 20.25 | 20.30 | 30,003 | -0.30(-1.46%) |
Jul 12, 2018 | 20.35 | 20.80 | 20.05 | 20.60 | 41,948 | +0.30(+1.48%) |
Jul 11, 2018 | 20.50 | 20.65 | 20.15 | 20.30 | 39,697 | -0.25(-1.22%) |
Jul 10, 2018 | 20.60 | 20.75 | 20.40 | 20.55 | 27,489 | +0.00(+0.00%) |
Jul 09, 2018 | 20.80 | 20.80 | 20.40 | 20.55 | 35,979 | -0.10(-0.48%) |
Jul 06, 2018 | 20.90 | 21.20 | 20.55 | 20.65 | 36,587 | -0.30(-1.43%) |
Jul 05, 2018 | 20.45 | 21.00 | 20.35 | 20.95 | 37,562 | +0.55(+2.70%) |
Jul 03, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.10(-0.49%) | |
Jul 02, 2018 | 19.65 | 20.55 | 19.65 | 20.50 | 49,637 | +0.65(+3.27%) |
Jun 29, 2018 | 20.35 | 20.45 | 19.75 | 19.85 | 96,962 | -0.50(-2.46%) |
Jun 28, 2018 | 20.75 | 20.75 | 19.95 | 20.35 | 69,961 | -0.35(-1.69%) |
Jun 27, 2018 | 21.20 | 21.50 | 20.70 | 20.70 | 65,698 | -0.55(-2.59%) |
Jun 26, 2018 | 21.35 | 21.65 | 21.00 | 21.25 | 97,712 | -0.10(-0.47%) |
Jun 25, 2018 | 21.45 | 21.80 | 21.25 | 21.35 | 64,926 | -0.70(-3.17%) |
Jun 22, 2018 | 21.20 | 22.12 | 20.98 | 22.05 | 129,522 | +0.85(+4.01%) |
Jun 21, 2018 | 21.35 | 21.45 | 20.98 | 21.20 | 60,694 | -0.05(-0.24%) |
Jun 20, 2018 | 21.20 | 21.50 | 21.07 | 21.25 | 36,158 | +0.10(+0.47%) |
Jun 19, 2018 | 21.05 | 21.30 | 20.65 | 21.15 | 67,196 | -0.05(-0.24%) |
Jun 18, 2018 | 21.00 | 21.25 | 20.80 | 21.20 | 32,983 | -0.10(-0.47%) |
Jun 15, 2018 | 21.38 | 21.25 | 21.30 | 48,812 | +0.05(+0.24%) | |
Jun 14, 2018 | 21.50 | 21.85 | 21.10 | 21.25 | 56,286 | -0.25(-1.16%) |
Jun 13, 2018 | 20.80 | 21.80 | 20.80 | 21.50 | 191,789 | +0.65(+3.12%) |
Jun 12, 2018 | 20.70 | 21.25 | 20.70 | 20.85 | 40,078 | +0.10(+0.48%) |
Jun 11, 2018 | 20.70 | 20.95 | 20.45 | 20.75 | 30,656 | -0.05(-0.24%) |
Jun 08, 2018 | 20.50 | 20.85 | 20.25 | 20.80 | 40,045 | +0.25(+1.22%) |
Jun 07, 2018 | 21.00 | 21.25 | 20.55 | 20.55 | 22,184 | -0.45(-2.14%) |
Jun 06, 2018 | 20.90 | 21.00 | 38,681 | +0.05(+0.24%) | ||
Jun 05, 2018 | 20.90 | 21.45 | 20.73 | 20.95 | 200,120 | -0.05(-0.24%) |
Jun 04, 2018 | 19.80 | 21.10 | 19.60 | 21.00 | 76,303 | +1.20(+6.06%) |
Jun 01, 2018 | 20.15 | 20.30 | 19.75 | 19.80 | 34,535 | -0.25(-1.25%) |
May 31, 2018 | 20.85 | 21.16 | 20.00 | 20.05 | 66,192 | -0.95(-4.52%) |
May 30, 2018 | 21.30 | 21.45 | 20.70 | 21.00 | 40,620 | -0.25(-1.18%) |
May 29, 2018 | 21.00 | 21.40 | 20.85 | 21.25 | 50,104 | +0.15(+0.71%) |
May 25, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.05(+0.24%) | |
May 24, 2018 | 20.95 | 21.40 | 20.60 | 21.05 | 35,389 | +0.15(+0.72%) |
May 23, 2018 | 21.35 | 21.70 | 20.80 | 20.90 | 123,121 | -0.60(-2.79%) |
May 22, 2018 | 21.55 | 21.85 | 21.32 | 21.50 | 45,304 | -0.10(-0.46%) |
May 21, 2018 | 21.25 | 21.75 | 21.15 | 21.60 | 50,740 | +0.40(+1.89%) |
May 18, 2018 | 20.85 | 21.50 | 20.50 | 21.20 | 77,893 | +0.35(+1.68%) |
May 17, 2018 | 20.45 | 21.05 | 20.15 | 20.85 | 58,500 | +0.45(+2.21%) |
May 16, 2018 | 20.75 | 21.15 | 20.27 | 20.40 | 50,749 | -0.30(-1.45%) |
May 15, 2018 | 20.70 | 21.20 | 20.50 | 20.70 | 48,833 | -0.05(-0.24%) |
May 14, 2018 | 20.75 | 21.20 | 20.55 | 20.75 | 105,118 | +0.10(+0.48%) |
May 11, 2018 | 20.85 | 21.05 | 20.45 | 20.65 | 40,222 | -0.20(-0.96%) |
May 10, 2018 | 21.00 | 21.25 | 20.80 | 20.85 | 45,895 | -0.20(-0.95%) |
May 09, 2018 | 20.85 | 21.10 | 20.20 | 21.05 | 55,562 | +0.40(+1.94%) |
May 08, 2018 | 20.60 | 21.35 | 20.55 | 20.65 | 49,890 | -0.15(-0.72%) |
May 07, 2018 | 20.25 | 21.35 | 20.07 | 20.80 | 49,110 | +0.60(+2.97%) |
May 04, 2018 | 19.45 | 20.45 | 19.00 | 20.20 | 61,842 | +0.60(+3.06%) |
May 03, 2018 | 20.25 | 21.30 | 19.12 | 19.60 | 68,525 | -1.40(-6.67%) |
May 02, 2018 | 20.60 | 21.30 | 20.60 | 21.00 | 46,121 | +0.40(+1.94%) |
May 01, 2018 | 20.35 | 20.65 | 19.70 | 20.60 | 36,454 | +0.25(+1.23%) |
Apr 30, 2018 | 20.55 | 20.62 | 20.30 | 20.35 | 88,061 | -0.05(-0.25%) |
Apr 27, 2018 | 21.25 | 21.25 | 20.25 | 20.40 | 30,385 | -0.75(-3.55%) |
Apr 26, 2018 | 20.60 | 21.43 | 20.55 | 21.15 | 38,188 | +0.50(+2.42%) |
Apr 25, 2018 | 20.90 | 20.98 | 20.35 | 20.65 | 26,018 | -0.15(-0.72%) |
Apr 24, 2018 | 20.70 | 22.00 | 20.20 | 20.80 | 73,586 | +0.10(+0.48%) |
Apr 23, 2018 | 20.70 | 20.95 | 20.30 | 20.70 | 31,821 | +0.05(+0.24%) |
Apr 20, 2018 | 20.40 | 20.85 | 20.30 | 20.65 | 24,500 | +0.20(+0.98%) |
Apr 19, 2018 | 20.70 | 20.87 | 20.38 | 20.45 | 23,175 | -0.20(-0.97%) |
Apr 18, 2018 | 21.15 | 21.15 | 20.45 | 20.65 | 24,298 | -0.35(-1.67%) |
Apr 17, 2018 | 19.90 | 21.25 | 19.85 | 21.00 | 63,831 | +1.10(+5.53%) |
Apr 16, 2018 | 19.55 | 20.00 | 19.20 | 19.90 | 37,436 | +0.55(+2.84%) |
Apr 13, 2018 | 19.95 | 19.95 | 19.12 | 19.35 | 29,580 | -0.40(-2.03%) |
Apr 12, 2018 | 19.65 | 20.00 | 19.55 | 19.75 | 32,133 | +0.20(+1.02%) |
Apr 11, 2018 | 19.20 | 20.00 | 19.20 | 19.55 | 51,919 | +0.30(+1.56%) |
Apr 10, 2018 | 19.15 | 19.35 | 19.00 | 19.25 | 100,133 | +0.30(+1.58%) |
Apr 09, 2018 | 19.40 | 19.43 | 18.90 | 18.95 | 111,361 | -0.40(-2.07%) |
Apr 06, 2018 | 19.45 | 20.05 | 19.15 | 19.35 | 46,684 | -0.15(-0.77%) |
Apr 05, 2018 | 19.10 | 20.15 | 19.10 | 19.50 | 45,248 | +0.40(+2.09%) |
Apr 04, 2018 | 18.50 | 19.30 | 17.75 | 19.10 | 102,749 | +0.40(+2.14%) |
Apr 03, 2018 | 19.10 | 19.60 | 18.60 | 18.70 | 54,538 | -0.20(-1.06%) |
Apr 02, 2018 | 20.20 | 20.20 | 18.57 | 18.90 | 72,888 | -1.30(-6.44%) |
Mar 29, 2018 | 20.20 | 20.20 | 20.20 | 0 | +1.00(+5.21%) | |
Mar 28, 2018 | 20.00 | 20.00 | 19.10 | 19.20 | 64,117 | -0.80(-4.00%) |
Mar 27, 2018 | 20.60 | 20.70 | 19.80 | 20.00 | 67,028 | -0.60(-2.91%) |
Mar 26, 2018 | 20.75 | 21.00 | 20.20 | 20.60 | 45,953 | +0.05(+0.24%) |
Mar 23, 2018 | 20.80 | 21.10 | 20.45 | 20.55 | 44,612 | -0.20(-0.96%) |
Mar 22, 2018 | 21.05 | 21.20 | 20.50 | 20.75 | 63,117 | -0.45(-2.12%) |
Mar 21, 2018 | 21.35 | 21.35 | 21.00 | 21.20 | 82,402 | -0.15(-0.70%) |
Mar 20, 2018 | 21.85 | 22.10 | 21.30 | 21.35 | 61,437 | -0.40(-1.84%) |
Mar 19, 2018 | 21.90 | 21.95 | 21.25 | 21.75 | 50,579 | -0.25(-1.14%) |
Mar 16, 2018 | 22.60 | 22.75 | 21.95 | 22.00 | 54,603 | -0.60(-2.65%) |
Mar 15, 2018 | 22.95 | 22.95 | 22.15 | 22.60 | 43,547 | -0.40(-1.74%) |
Mar 14, 2018 | 22.65 | 23.40 | 22.60 | 23.00 | 43,050 | +0.35(+1.55%) |
Mar 13, 2018 | 22.60 | 22.85 | 22.50 | 22.65 | 83,018 | +0.10(+0.44%) |
Mar 12, 2018 | 22.45 | 22.85 | 22.35 | 22.55 | 69,490 | +0.10(+0.45%) |
Mar 09, 2018 | 22.55 | 23.05 | 22.30 | 22.45 | 68,364 | +0.05(+0.22%) |
Mar 08, 2018 | 22.50 | 22.85 | 22.10 | 22.40 | 30,766 | -0.05(-0.22%) |
Mar 07, 2018 | 22.45 | 50,356 | +0.15(+0.67%) | |||
Mar 06, 2018 | 22.10 | 23.15 | 22.10 | 22.30 | 65,047 | +0.35(+1.59%) |
Mar 05, 2018 | 21.65 | 22.40 | 21.65 | 21.95 | 41,878 | +0.20(+0.92%) |
Mar 02, 2018 | 21.50 | 22.30 | 21.10 | 21.75 | 57,689 | +0.00(+0.00%) |
Mar 01, 2018 | 20.90 | 22.20 | 20.50 | 21.75 | 88,569 | +0.80(+3.82%) |
Feb 28, 2018 | 21.35 | 21.75 | 20.85 | 20.95 | 49,381 | -0.40(-1.87%) |
Feb 27, 2018 | 21.85 | 22.20 | 21.15 | 21.35 | 48,973 | -0.50(-2.29%) |
Feb 26, 2018 | 20.95 | 22.25 | 20.95 | 21.85 | 84,336 | +0.90(+4.30%) |
Feb 23, 2018 | 20.75 | 21.25 | 20.50 | 20.95 | 59,166 | +0.35(+1.70%) |
Feb 22, 2018 | 20.60 | 102,726 | -0.15(-0.72%) | |||
Feb 21, 2018 | 21.35 | 21.50 | 20.65 | 20.75 | 65,157 | -0.45(-2.12%) |
Feb 20, 2018 | 21.85 | 22.30 | 21.05 | 21.20 | 72,970 | -0.70(-3.20%) |
Feb 16, 2018 | 21.90 | 21.90 | 21.90 | 0 | +0.15(+0.69%) | |
Feb 15, 2018 | 21.20 | 22.00 | 20.90 | 21.75 | 81,139 | +0.75(+3.57%) |
Feb 14, 2018 | 21.90 | 22.05 | 21.00 | 21.00 | 107,307 | -1.00(-4.55%) |
Feb 13, 2018 | 20.60 | 22.50 | 20.60 | 22.00 | 134,219 | +1.25(+6.02%) |
Feb 12, 2018 | 20.90 | 21.20 | 20.30 | 20.75 | 88,497 | -0.05(-0.24%) |
Feb 09, 2018 | 19.55 | 21.15 | 19.35 | 20.80 | 167,407 | +1.75(+9.19%) |
Feb 08, 2018 | 19.90 | 20.00 | 19.10 | 19.05 | 56,795 | -0.85(-4.27%) |
Feb 07, 2018 | 19.80 | 19.90 | 19.25 | 19.90 | 79,736 | +0.10(+0.51%) |
Feb 06, 2018 | 20.00 | 20.85 | 19.60 | 19.80 | 81,501 | -0.85(-4.12%) |
Feb 05, 2018 | 20.45 | 21.15 | 20.10 | 20.65 | 80,198 | +0.65(+3.25%) |
Feb 02, 2018 | 20.35 | 20.40 | 19.85 | 20.00 | 70,117 | -0.45(-2.20%) |
Feb 01, 2018 | 20.30 | 20.60 | 19.95 | 20.45 | 69,755 | -0.10(-0.49%) |
Jan 31, 2018 | 21.30 | 21.45 | 20.32 | 20.55 | 75,021 | -0.75(-3.52%) |
Jan 30, 2018 | 21.00 | 21.55 | 20.65 | 21.30 | 79,839 | +0.15(+0.71%) |
Jan 29, 2018 | 20.75 | 21.40 | 20.65 | 21.15 | 57,762 | +0.30(+1.44%) |
Jan 26, 2018 | 20.90 | 21.10 | 20.52 | 20.85 | 68,956 | -0.20(-0.95%) |
Jan 25, 2018 | 21.30 | 21.70 | 20.80 | 21.05 | 82,153 | -0.35(-1.64%) |
Jan 24, 2018 | 20.95 | 21.55 | 20.30 | 21.40 | 169,756 | +0.40(+1.90%) |
Jan 23, 2018 | 20.55 | 21.45 | 20.50 | 21.00 | 105,737 | +0.25(+1.20%) |
Jan 22, 2018 | 20.75 | 20.92 | 20.25 | 20.75 | 105,829 | -0.10(-0.48%) |
Jan 19, 2018 | 20.30 | 21.20 | 20.30 | 20.85 | 124,780 | +0.55(+2.71%) |
Jan 18, 2018 | 20.60 | 21.25 | 20.25 | 20.30 | 252,289 | -0.05(-0.25%) |
Jan 17, 2018 | 22.00 | 22.20 | 19.75 | 20.35 | 552,205 | -8.15(-28.60%) |
Jan 16, 2018 | 29.45 | 29.85 | 28.41 | 28.50 | 67,393 | -0.95(-3.23%) |
Jan 12, 2018 | 29.45 | 29.45 | 29.45 | 0 | -0.30(-1.01%) | |
Jan 11, 2018 | 28.95 | 29.85 | 28.85 | 29.75 | 152,470 | +0.95(+3.30%) |
Jan 10, 2018 | 28.50 | 29.00 | 28.25 | 28.80 | 47,896 | +0.25(+0.88%) |
Jan 09, 2018 | 29.25 | 29.25 | 28.50 | 28.55 | 43,278 | -0.65(-2.23%) |
Jan 08, 2018 | 29.10 | 29.45 | 28.70 | 29.20 | 43,416 | +0.15(+0.52%) |
Jan 05, 2018 | 29.90 | 29.95 | 28.90 | 29.05 | 64,804 | -0.65(-2.19%) |
Jan 04, 2018 | 29.85 | 30.05 | 29.15 | 29.70 | 83,509 | +0.00(+0.00%) |
Jan 03, 2018 | 29.85 | 29.90 | 29.05 | 29.70 | 69,455 | +0.00(+0.00%) |