Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.63 | 18.03 | 17.55 | 18.02 | 1,137,656 | +0.45(+2.59%) |
Dec 28, 2018 | 17.51 | 17.83 | 17.33 | 17.57 | 934,879 | +0.10(+0.60%) |
Dec 27, 2018 | 17.00 | 17.46 | 16.66 | 17.46 | 1,078,386 | +0.08(+0.48%) |
Dec 26, 2018 | 16.10 | 17.42 | 16.04 | 17.38 | 1,104,632 | +1.45(+9.12%) |
Dec 24, 2018 | 16.22 | 16.41 | 15.92 | 15.93 | 924,548 | -0.32(-1.99%) |
Dec 21, 2018 | 16.62 | 16.93 | 16.13 | 16.25 | 5,009,934 | -0.57(-3.39%) |
Dec 20, 2018 | 17.30 | 17.92 | 16.69 | 16.82 | 2,007,453 | -0.67(-3.85%) |
Dec 19, 2018 | 17.62 | 18.07 | 17.32 | 17.50 | 1,951,552 | -0.16(-0.89%) |
Dec 18, 2018 | 18.07 | 18.28 | 17.53 | 17.65 | 2,416,227 | -0.43(-2.40%) |
Dec 17, 2018 | 18.47 | 18.70 | 17.89 | 18.09 | 1,809,041 | -0.49(-2.62%) |
Dec 14, 2018 | 19.09 | 19.59 | 18.54 | 18.57 | 1,083,709 | -0.78(-4.02%) |
Dec 13, 2018 | 19.32 | 19.59 | 19.05 | 19.35 | 912,091 | -0.10(-0.54%) |
Dec 12, 2018 | 19.54 | 19.79 | 19.43 | 19.46 | 834,665 | +0.24(+1.22%) |
Dec 11, 2018 | 19.35 | 19.75 | 19.02 | 19.22 | 943,956 | -0.05(-0.27%) |
Dec 10, 2018 | 19.62 | 19.87 | 19.10 | 19.27 | 1,062,724 | -0.41(-2.10%) |
Dec 07, 2018 | 20.61 | 21.00 | 19.63 | 19.69 | 1,261,809 | -0.56(-2.76%) |
Dec 06, 2018 | 19.80 | 20.26 | 19.68 | 20.25 | 1,051,422 | +0.09(+0.47%) |
Dec 04, 2018 | 20.02 | 20.78 | 19.75 | 20.15 | 1,174,194 | +0.16(+0.78%) |
Dec 03, 2018 | 20.18 | 20.21 | 19.35 | 19.99 | 1,195,201 | +0.27(+1.35%) |
Nov 30, 2018 | 19.87 | 20.13 | 19.57 | 19.73 | 976,008 | -0.27(-1.36%) |
Nov 29, 2018 | 19.76 | 20.21 | 19.76 | 20.00 | 1,051,896 | +0.18(+0.90%) |
Nov 28, 2018 | 19.59 | 19.82 | 18.95 | 19.82 | 921,518 | +0.17(+0.88%) |
Nov 27, 2018 | 19.68 | 19.76 | 19.41 | 19.65 | 584,608 | -0.16(-0.79%) |
Nov 26, 2018 | 19.17 | 19.93 | 19.17 | 19.81 | 904,058 | +0.83(+4.38%) |
Nov 23, 2018 | 19.43 | 19.66 | 18.95 | 18.98 | 387,380 | -0.89(-4.47%) |
Nov 21, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.28(+1.44%) | |
Nov 20, 2018 | 19.66 | 19.85 | 19.00 | 19.58 | 1,042,551 | -0.44(-2.19%) |
Nov 19, 2018 | 20.10 | 20.33 | 19.74 | 20.02 | 630,413 | -0.15(-0.73%) |
Nov 16, 2018 | 19.79 | 20.53 | 19.76 | 20.17 | 976,582 | +0.43(+2.20%) |
Nov 15, 2018 | 19.60 | 19.86 | 19.34 | 19.73 | 1,917,009 | -0.11(-0.55%) |
Nov 14, 2018 | 20.35 | 20.63 | 19.73 | 19.84 | 1,609,897 | -0.27(-1.35%) |
Nov 13, 2018 | 20.72 | 20.88 | 20.05 | 20.12 | 1,202,940 | -0.61(-2.93%) |
Nov 12, 2018 | 20.91 | 21.27 | 20.71 | 20.72 | 1,231,945 | -0.18(-0.85%) |
Nov 09, 2018 | 20.93 | 21.06 | 20.67 | 20.90 | 959,748 | -0.26(-1.21%) |
Nov 08, 2018 | 21.75 | 22.11 | 21.08 | 21.16 | 1,086,655 | -0.70(-3.21%) |
Nov 07, 2018 | 21.21 | 21.94 | 20.87 | 21.86 | 1,155,802 | +1.07(+5.16%) |
Nov 06, 2018 | 21.48 | 21.60 | 20.70 | 20.78 | 1,855,957 | -1.20(-5.45%) |
Nov 05, 2018 | 22.22 | 22.39 | 21.76 | 21.98 | 1,035,674 | -0.03(-0.14%) |
Nov 02, 2018 | 21.86 | 22.29 | 21.69 | 22.01 | 1,176,681 | +0.37(+1.69%) |
Nov 01, 2018 | 22.05 | 22.12 | 21.33 | 21.65 | 1,385,086 | -0.43(-1.95%) |
Oct 31, 2018 | 22.20 | 22.83 | 21.96 | 22.08 | 2,800,040 | +0.34(+1.56%) |
Oct 30, 2018 | 20.95 | 21.77 | 20.95 | 21.74 | 2,200,904 | +0.82(+3.90%) |
Oct 29, 2018 | 21.18 | 21.56 | 20.58 | 20.92 | 1,755,533 | -0.04(-0.20%) |
Oct 26, 2018 | 20.42 | 21.31 | 20.14 | 20.96 | 2,283,801 | +0.17(+0.81%) |
Oct 25, 2018 | 19.53 | 21.15 | 19.36 | 20.79 | 4,662,213 | +2.51(+13.73%) |
Oct 24, 2018 | 19.72 | 19.77 | 18.27 | 18.28 | 2,133,724 | -1.25(-6.39%) |
Oct 23, 2018 | 19.31 | 19.67 | 18.51 | 19.53 | 1,450,268 | -0.17(-0.86%) |
Oct 22, 2018 | 19.39 | 19.92 | 19.35 | 19.70 | 1,003,855 | +0.39(+1.99%) |
Oct 19, 2018 | 20.02 | 20.10 | 19.21 | 19.32 | 974,988 | -0.83(-4.10%) |
Oct 18, 2018 | 19.61 | 20.32 | 19.51 | 20.14 | 713,737 | +0.41(+2.08%) |
Oct 17, 2018 | 19.94 | 20.07 | 19.62 | 19.73 | 595,071 | -0.28(-1.39%) |
Oct 16, 2018 | 19.28 | 20.08 | 19.18 | 20.01 | 757,982 | +0.81(+4.20%) |
Oct 15, 2018 | 19.43 | 19.51 | 19.13 | 19.20 | 858,826 | -0.25(-1.27%) |
Oct 12, 2018 | 19.58 | 19.65 | 19.06 | 19.45 | 831,836 | +0.18(+0.96%) |
Oct 11, 2018 | 19.90 | 20.11 | 19.21 | 19.26 | 1,228,780 | -0.79(-3.94%) |
Oct 10, 2018 | 20.09 | 20.38 | 19.91 | 20.06 | 1,143,314 | -0.04(-0.18%) |
Oct 09, 2018 | 20.49 | 20.68 | 19.74 | 20.09 | 1,768,458 | -0.36(-1.76%) |
Oct 08, 2018 | 21.16 | 21.32 | 20.08 | 20.45 | 1,410,628 | -0.85(-3.98%) |
Oct 05, 2018 | 21.34 | 21.46 | 20.99 | 21.30 | 697,839 | -0.03(-0.14%) |
Oct 04, 2018 | 21.29 | 21.39 | 20.98 | 21.33 | 943,262 | -0.04(-0.19%) |
Oct 03, 2018 | 20.72 | 21.56 | 20.65 | 21.37 | 1,044,335 | +0.72(+3.51%) |
Oct 02, 2018 | 20.85 | 20.91 | 20.30 | 20.65 | 934,578 | -0.21(-0.99%) |
Oct 01, 2018 | 20.80 | 21.03 | 20.57 | 20.85 | 711,803 | +0.20(+0.97%) |
Sep 28, 2018 | 20.61 | 20.93 | 20.44 | 20.65 | 743,803 | -0.06(-0.27%) |
Sep 27, 2018 | 20.91 | 21.04 | 20.48 | 20.71 | 748,076 | -0.08(-0.40%) |
Sep 26, 2018 | 20.95 | 21.04 | 20.43 | 20.79 | 1,512,170 | -0.18(-0.88%) |
Sep 25, 2018 | 21.05 | 21.51 | 20.87 | 20.97 | 1,346,297 | +0.05(+0.25%) |
Sep 24, 2018 | 20.30 | 21.05 | 20.18 | 20.92 | 1,767,168 | +0.79(+3.93%) |
Sep 21, 2018 | 19.77 | 20.29 | 19.69 | 20.13 | 3,247,687 | +0.48(+2.46%) |
Sep 20, 2018 | 19.30 | 19.83 | 18.84 | 19.65 | 1,519,193 | +0.44(+2.30%) |
Sep 19, 2018 | 20.03 | 20.16 | 19.11 | 19.21 | 1,591,072 | -0.86(-4.30%) |
Sep 18, 2018 | 19.90 | 20.41 | 19.90 | 20.07 | 1,666,789 | +0.22(+1.11%) |
Sep 17, 2018 | 19.52 | 19.85 | 19.33 | 19.85 | 975,554 | +0.34(+1.74%) |
Sep 14, 2018 | 19.69 | 19.69 | 19.10 | 19.51 | 1,138,979 | -0.15(-0.76%) |
Sep 13, 2018 | 20.02 | 20.04 | 19.47 | 19.66 | 1,268,662 | -0.41(-2.02%) |
Sep 12, 2018 | 20.51 | 20.75 | 19.87 | 20.07 | 1,596,129 | -0.23(-1.14%) |
Sep 11, 2018 | 19.87 | 20.41 | 19.64 | 20.30 | 1,315,524 | +0.35(+1.78%) |
Sep 10, 2018 | 19.40 | 19.96 | 19.35 | 19.94 | 1,584,873 | +0.61(+3.13%) |
Sep 07, 2018 | 19.31 | 19.38 | 18.80 | 19.34 | 1,621,604 | +0.29(+1.54%) |
Sep 06, 2018 | 18.90 | 19.54 | 18.75 | 19.04 | 1,303,071 | +0.04(+0.19%) |
Sep 05, 2018 | 19.73 | 19.83 | 18.52 | 19.01 | 1,744,507 | -0.85(-4.27%) |
Sep 04, 2018 | 19.65 | 20.07 | 19.54 | 19.85 | 1,584,645 | +0.32(+1.63%) |
Aug 31, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.07(-0.34%) | |
Aug 30, 2018 | 19.61 | 19.72 | 19.32 | 19.60 | 1,012,852 | +0.02(+0.10%) |
Aug 29, 2018 | 19.59 | 19.73 | 19.25 | 19.58 | 1,886,146 | +0.00(+0.00%) |
Aug 28, 2018 | 19.74 | 19.99 | 19.55 | 19.58 | 775,033 | -0.18(-0.91%) |
Aug 27, 2018 | 19.81 | 20.02 | 19.53 | 19.76 | 899,148 | +0.01(+0.03%) |
Aug 24, 2018 | 19.57 | 20.00 | 19.39 | 19.76 | 1,081,913 | +0.45(+2.31%) |
Aug 23, 2018 | 18.85 | 19.38 | 18.75 | 19.31 | 1,153,508 | +0.46(+2.42%) |
Aug 22, 2018 | 19.09 | 19.15 | 18.79 | 18.85 | 790,205 | -0.15(-0.78%) |
Aug 21, 2018 | 19.11 | 19.63 | 18.88 | 19.00 | 1,786,641 | +0.04(+0.22%) |
Aug 20, 2018 | 18.36 | 19.22 | 18.36 | 18.96 | 1,632,181 | +0.65(+3.53%) |
Aug 17, 2018 | 18.12 | 18.35 | 17.97 | 18.31 | 762,305 | +0.20(+1.11%) |
Aug 16, 2018 | 17.75 | 18.27 | 17.71 | 18.11 | 1,938,338 | +0.52(+2.98%) |
Aug 15, 2018 | 18.13 | 18.19 | 17.16 | 17.59 | 2,157,600 | -0.81(-4.41%) |
Aug 14, 2018 | 17.30 | 18.41 | 17.29 | 18.40 | 3,187,556 | +1.21(+7.05%) |
Aug 13, 2018 | 18.10 | 18.22 | 17.07 | 17.19 | 3,255,904 | -0.97(-5.32%) |
Aug 10, 2018 | 17.44 | 18.20 | 17.23 | 18.16 | 3,125,960 | +0.61(+3.45%) |
Aug 09, 2018 | 18.08 | 18.33 | 17.38 | 17.55 | 2,301,511 | -0.55(-3.06%) |
Aug 08, 2018 | 18.56 | 18.59 | 17.97 | 18.10 | 1,746,911 | -0.49(-2.65%) |
Aug 07, 2018 | 18.60 | 18.93 | 18.51 | 18.60 | 1,263,256 | +0.07(+0.39%) |
Aug 06, 2018 | 18.18 | 18.58 | 18.08 | 18.52 | 2,000,279 | +0.32(+1.78%) |
Aug 03, 2018 | 18.41 | 18.65 | 17.97 | 18.20 | 1,568,238 | -0.32(-1.72%) |
Aug 02, 2018 | 19.09 | 19.19 | 18.26 | 18.52 | 3,881,386 | -0.68(-3.54%) |
Aug 01, 2018 | 19.72 | 19.83 | 19.13 | 19.20 | 1,606,722 | -0.56(-2.85%) |
Jul 31, 2018 | 19.77 | 20.02 | 19.57 | 19.76 | 2,141,083 | +0.13(+0.67%) |
Jul 30, 2018 | 19.25 | 19.72 | 19.14 | 19.63 | 1,976,169 | +0.61(+3.20%) |
Jul 27, 2018 | 19.62 | 20.00 | 18.75 | 19.02 | 2,395,107 | -0.74(-3.77%) |
Jul 26, 2018 | 19.33 | 19.97 | 18.98 | 19.77 | 2,347,098 | +0.86(+4.52%) |
Jul 25, 2018 | 19.04 | 19.22 | 18.71 | 18.91 | 1,725,910 | -0.04(-0.21%) |
Jul 24, 2018 | 19.07 | 19.22 | 18.91 | 18.95 | 1,097,093 | +0.11(+0.59%) |
Jul 23, 2018 | 18.89 | 19.00 | 18.61 | 18.84 | 1,072,426 | +0.06(+0.32%) |
Jul 20, 2018 | 18.90 | 19.02 | 18.56 | 18.78 | 922,960 | -0.01(-0.05%) |
Jul 19, 2018 | 18.94 | 19.22 | 18.71 | 18.79 | 805,916 | -0.25(-1.32%) |
Jul 18, 2018 | 18.86 | 19.24 | 18.61 | 19.04 | 719,319 | +0.10(+0.53%) |
Jul 17, 2018 | 18.83 | 19.34 | 18.66 | 18.94 | 1,141,277 | +0.19(+1.02%) |
Jul 16, 2018 | 18.59 | 18.82 | 18.34 | 18.75 | 670,976 | +0.12(+0.62%) |
Jul 13, 2018 | 18.60 | 18.87 | 18.44 | 18.64 | 620,147 | +0.04(+0.22%) |
Jul 12, 2018 | 18.45 | 18.69 | 18.16 | 18.60 | 550,280 | +0.29(+1.59%) |
Jul 11, 2018 | 18.63 | 18.87 | 18.13 | 18.30 | 1,023,949 | -0.47(-2.49%) |
Jul 10, 2018 | 18.96 | 19.27 | 18.62 | 18.77 | 1,185,613 | -0.09(-0.45%) |
Jul 09, 2018 | 18.35 | 18.98 | 18.32 | 18.86 | 1,382,291 | +0.61(+3.34%) |
Jul 06, 2018 | 17.90 | 18.35 | 17.78 | 18.25 | 462,404 | +0.32(+1.77%) |
Jul 05, 2018 | 18.45 | 18.53 | 17.70 | 17.93 | 1,264,770 | -0.46(-2.49%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.07(+0.38%) | |
Jul 02, 2018 | 18.40 | 18.43 | 18.07 | 18.32 | 748,710 | -0.29(-1.54%) |
Jun 29, 2018 | 18.34 | 18.74 | 18.20 | 18.61 | 1,027,027 | +0.38(+2.07%) |
Jun 28, 2018 | 18.04 | 18.34 | 17.69 | 18.23 | 734,990 | +0.30(+1.68%) |
Jun 27, 2018 | 18.40 | 18.62 | 17.90 | 17.93 | 1,305,935 | -0.20(-1.11%) |
Jun 26, 2018 | 18.08 | 18.44 | 18.08 | 18.13 | 1,027,415 | +0.05(+0.25%) |
Jun 25, 2018 | 18.43 | 18.46 | 17.89 | 18.08 | 1,871,418 | -0.29(-1.59%) |
Jun 22, 2018 | 18.74 | 18.74 | 18.24 | 18.37 | 1,471,286 | +0.19(+1.02%) |
Jun 21, 2018 | 19.12 | 19.12 | 18.11 | 18.19 | 1,656,829 | -0.88(-4.62%) |
Jun 20, 2018 | 19.89 | 19.89 | 18.92 | 19.07 | 1,577,047 | -0.53(-2.72%) |
Jun 19, 2018 | 19.56 | 19.71 | 19.23 | 19.60 | 961,170 | -0.21(-1.07%) |
Jun 18, 2018 | 19.42 | 20.23 | 19.25 | 19.81 | 1,403,763 | +0.55(+2.87%) |
Jun 15, 2018 | 19.46 | 18.92 | 19.26 | 1,631,995 | -0.20(-1.01%) | |
Jun 14, 2018 | 19.62 | 19.77 | 19.17 | 19.46 | 1,026,077 | -0.06(-0.28%) |
Jun 13, 2018 | 19.34 | 19.58 | 18.72 | 19.51 | 2,303,086 | +0.17(+0.88%) |
Jun 12, 2018 | 20.30 | 20.30 | 19.20 | 19.34 | 2,015,906 | -0.78(-3.90%) |
Jun 11, 2018 | 20.26 | 20.33 | 19.82 | 20.12 | 1,451,663 | -0.12(-0.60%) |
Jun 08, 2018 | 20.32 | 20.32 | 19.54 | 20.25 | 1,482,821 | -0.06(-0.30%) |
Jun 07, 2018 | 20.12 | 20.42 | 19.64 | 20.31 | 1,275,610 | +0.33(+1.66%) |
Jun 06, 2018 | 19.52 | 19.97 | 2,127,329 | -0.37(-1.83%) | ||
Jun 05, 2018 | 21.27 | 21.29 | 20.25 | 20.35 | 1,540,300 | -0.92(-4.31%) |
Jun 04, 2018 | 20.39 | 21.49 | 20.30 | 21.26 | 2,698,495 | +1.09(+5.41%) |
Jun 01, 2018 | 19.17 | 20.41 | 19.06 | 20.17 | 2,302,446 | +1.19(+6.28%) |
May 31, 2018 | 19.69 | 20.33 | 18.92 | 18.98 | 3,440,364 | -0.74(-3.77%) |
May 30, 2018 | 19.96 | 20.30 | 19.46 | 19.72 | 2,690,608 | -0.21(-1.03%) |
May 29, 2018 | 21.59 | 21.84 | 19.23 | 19.93 | 5,016,508 | -2.01(-9.15%) |
May 25, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.73(-3.24%) | |
May 24, 2018 | 22.59 | 22.92 | 22.29 | 22.67 | 570,324 | -0.04(-0.16%) |
May 23, 2018 | 22.78 | 22.87 | 22.40 | 22.70 | 616,560 | -0.16(-0.70%) |
May 22, 2018 | 23.11 | 23.98 | 22.66 | 22.87 | 1,460,244 | -0.35(-1.50%) |
May 21, 2018 | 22.62 | 23.26 | 22.52 | 23.21 | 1,003,724 | +0.69(+3.08%) |
May 18, 2018 | 22.13 | 22.58 | 21.96 | 22.52 | 584,032 | +0.45(+2.03%) |
May 17, 2018 | 21.08 | 22.13 | 21.07 | 22.07 | 859,220 | +1.08(+5.13%) |
May 16, 2018 | 21.00 | 21.11 | 20.64 | 20.99 | 537,478 | +0.02(+0.10%) |
May 15, 2018 | 20.84 | 21.00 | 20.46 | 20.97 | 689,191 | +0.05(+0.22%) |
May 14, 2018 | 20.63 | 21.02 | 20.53 | 20.93 | 599,373 | +0.42(+2.06%) |
May 11, 2018 | 20.52 | 20.64 | 20.37 | 20.51 | 659,619 | +0.08(+0.37%) |
May 10, 2018 | 20.44 | 20.56 | 20.18 | 20.43 | 522,374 | +0.10(+0.47%) |
May 09, 2018 | 20.01 | 20.46 | 19.70 | 20.34 | 1,130,517 | +0.74(+3.80%) |
May 08, 2018 | 19.27 | 19.76 | 18.95 | 19.59 | 784,862 | +0.24(+1.25%) |
May 07, 2018 | 18.61 | 20.01 | 18.61 | 19.35 | 1,568,192 | +0.83(+4.51%) |
May 04, 2018 | 18.24 | 18.59 | 18.08 | 18.51 | 644,181 | +0.24(+1.32%) |
May 03, 2018 | 17.81 | 18.38 | 17.68 | 18.27 | 708,042 | +0.44(+2.45%) |
May 02, 2018 | 17.37 | 18.04 | 17.37 | 17.84 | 655,899 | +0.41(+2.33%) |
May 01, 2018 | 17.04 | 17.56 | 16.85 | 17.43 | 756,529 | +0.31(+1.83%) |
Apr 30, 2018 | 17.55 | 18.10 | 17.11 | 17.12 | 1,134,010 | -0.07(-0.43%) |
Apr 27, 2018 | 18.55 | 18.55 | 17.13 | 17.19 | 1,246,739 | -1.48(-7.94%) |
Apr 26, 2018 | 17.69 | 18.81 | 17.69 | 18.68 | 658,652 | +1.04(+5.88%) |
Apr 25, 2018 | 17.48 | 17.79 | 17.29 | 17.64 | 576,815 | -0.20(-1.11%) |
Apr 24, 2018 | 17.80 | 18.20 | 17.62 | 17.84 | 565,246 | +0.09(+0.50%) |
Apr 23, 2018 | 17.50 | 17.76 | 17.19 | 17.75 | 479,271 | +0.25(+1.42%) |
Apr 20, 2018 | 17.67 | 17.67 | 17.42 | 17.50 | 480,339 | -0.14(-0.79%) |
Apr 19, 2018 | 17.50 | 17.69 | 17.16 | 17.64 | 605,449 | +0.27(+1.54%) |
Apr 18, 2018 | 17.19 | 17.56 | 17.04 | 17.37 | 662,276 | +0.27(+1.60%) |
Apr 17, 2018 | 17.12 | 17.14 | 16.88 | 17.10 | 892,515 | +0.01(+0.09%) |
Apr 16, 2018 | 16.71 | 17.09 | 16.67 | 17.08 | 717,704 | +0.46(+2.75%) |
Apr 13, 2018 | 16.39 | 16.70 | 16.25 | 16.63 | 530,340 | +0.34(+2.07%) |
Apr 12, 2018 | 16.35 | 16.48 | 16.10 | 16.29 | 785,449 | -0.01(-0.06%) |
Apr 11, 2018 | 16.05 | 16.34 | 15.88 | 16.30 | 594,160 | +0.22(+1.36%) |
Apr 10, 2018 | 15.95 | 16.23 | 15.89 | 16.08 | 757,621 | +0.31(+1.95%) |
Apr 09, 2018 | 15.75 | 15.98 | 15.63 | 15.77 | 619,991 | +0.14(+0.92%) |
Apr 06, 2018 | 15.65 | 16.03 | 15.44 | 15.63 | 762,987 | -0.11(-0.72%) |
Apr 05, 2018 | 15.44 | 15.87 | 15.43 | 15.74 | 734,695 | +0.35(+2.26%) |
Apr 04, 2018 | 14.85 | 15.46 | 14.72 | 15.40 | 610,631 | +0.29(+1.94%) |
Apr 03, 2018 | 15.07 | 15.12 | 14.77 | 15.10 | 527,705 | +0.16(+1.10%) |
Apr 02, 2018 | 14.91 | 15.05 | 14.61 | 14.94 | 851,626 | -0.05(-0.36%) |
Mar 29, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.31(+2.09%) | |
Mar 28, 2018 | 15.01 | 15.17 | 14.51 | 14.69 | 797,885 | -0.32(-2.12%) |
Mar 27, 2018 | 15.38 | 15.56 | 14.86 | 15.00 | 517,848 | -0.28(-1.82%) |
Mar 26, 2018 | 15.45 | 15.46 | 15.10 | 15.28 | 628,315 | -0.00(-0.03%) |
Mar 23, 2018 | 15.48 | 15.85 | 15.27 | 15.29 | 689,292 | -0.10(-0.68%) |
Mar 22, 2018 | 15.36 | 15.58 | 15.31 | 15.39 | 641,464 | -0.13(-0.83%) |
Mar 21, 2018 | 15.22 | 15.83 | 15.21 | 15.52 | 735,040 | +0.34(+2.26%) |
Mar 20, 2018 | 14.76 | 15.34 | 14.76 | 15.18 | 781,062 | +0.50(+3.38%) |
Mar 19, 2018 | 14.75 | 14.75 | 14.52 | 14.68 | 953,326 | -0.10(-0.70%) |
Mar 16, 2018 | 14.41 | 14.86 | 14.38 | 14.79 | 1,330,243 | +0.37(+2.55%) |
Mar 15, 2018 | 14.69 | 14.85 | 13.96 | 14.42 | 1,646,813 | -0.28(-1.89%) |
Mar 14, 2018 | 14.91 | 14.97 | 14.58 | 14.70 | 1,056,403 | -0.13(-0.87%) |
Mar 13, 2018 | 15.02 | 15.21 | 14.67 | 14.83 | 917,499 | -0.11(-0.73%) |
Mar 12, 2018 | 15.74 | 15.87 | 14.91 | 14.93 | 1,214,206 | -0.77(-4.90%) |
Mar 09, 2018 | 15.57 | 15.79 | 15.45 | 15.70 | 954,870 | +0.28(+1.80%) |
Mar 08, 2018 | 15.28 | 15.47 | 15.05 | 15.43 | 1,097,979 | +0.22(+1.44%) |
Mar 07, 2018 | 15.42 | 14.90 | 15.21 | 1,118,829 | +0.06(+0.43%) | |
Mar 06, 2018 | 15.12 | 15.42 | 14.99 | 15.14 | 950,493 | +0.11(+0.76%) |
Mar 05, 2018 | 14.97 | 15.15 | 14.69 | 15.03 | 1,443,224 | +0.04(+0.30%) |
Mar 02, 2018 | 14.56 | 15.16 | 14.44 | 14.98 | 2,753,719 | +0.30(+2.06%) |
Mar 01, 2018 | 14.45 | 14.77 | 14.25 | 14.68 | 1,221,524 | +0.23(+1.59%) |
Feb 28, 2018 | 15.04 | 15.04 | 14.43 | 14.45 | 1,312,172 | -0.51(-3.42%) |
Feb 27, 2018 | 15.18 | 15.51 | 14.89 | 14.96 | 1,330,341 | -0.24(-1.60%) |
Feb 26, 2018 | 15.34 | 15.51 | 15.10 | 15.21 | 816,346 | -0.07(-0.45%) |
Feb 23, 2018 | 15.56 | 15.56 | 15.07 | 15.28 | 1,072,450 | -0.25(-1.63%) |
Feb 22, 2018 | 15.21 | 15.53 | 1,791,245 | -0.24(-1.52%) | ||
Feb 21, 2018 | 15.76 | 16.12 | 15.65 | 15.77 | 942,350 | +0.01(+0.06%) |
Feb 20, 2018 | 16.26 | 16.46 | 15.72 | 15.76 | 1,115,169 | -0.56(-3.41%) |
Feb 16, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.40(-2.39%) | |
Feb 15, 2018 | 16.94 | 17.02 | 16.39 | 16.72 | 762,731 | -0.14(-0.84%) |
Feb 14, 2018 | 16.10 | 16.88 | 16.02 | 16.86 | 689,523 | +0.53(+3.23%) |
Feb 13, 2018 | 16.45 | 16.67 | 16.03 | 16.33 | 605,405 | -0.18(-1.09%) |
Feb 12, 2018 | 15.95 | 16.59 | 15.85 | 16.51 | 977,379 | +0.75(+4.77%) |
Feb 09, 2018 | 15.96 | 16.25 | 15.11 | 15.76 | 1,083,591 | -0.02(-0.12%) |
Feb 08, 2018 | 16.21 | 16.24 | 15.81 | 15.78 | 1,107,091 | -0.43(-2.65%) |
Feb 07, 2018 | 16.53 | 16.53 | 16.18 | 16.21 | 1,176,090 | -0.34(-2.04%) |
Feb 06, 2018 | 15.48 | 16.63 | 15.35 | 16.55 | 948,972 | +0.54(+3.38%) |
Feb 05, 2018 | 16.27 | 16.68 | 15.78 | 16.00 | 683,114 | -0.52(-3.13%) |
Feb 02, 2018 | 17.10 | 17.32 | 16.38 | 16.52 | 883,266 | -0.82(-4.73%) |
Feb 01, 2018 | 17.42 | 17.56 | 16.92 | 17.34 | 649,139 | -0.12(-0.70%) |
Jan 31, 2018 | 17.09 | 17.60 | 16.97 | 17.46 | 951,758 | +0.55(+3.26%) |
Jan 30, 2018 | 17.20 | 17.20 | 16.67 | 16.91 | 897,205 | -0.44(-2.53%) |
Jan 29, 2018 | 17.88 | 17.93 | 17.30 | 17.35 | 943,562 | -0.61(-3.40%) |
Jan 26, 2018 | 17.94 | 18.19 | 17.91 | 17.96 | 538,334 | +0.10(+0.55%) |
Jan 25, 2018 | 17.98 | 18.16 | 17.72 | 17.86 | 635,821 | -0.06(-0.33%) |
Jan 24, 2018 | 18.70 | 18.70 | 17.69 | 17.92 | 940,909 | -0.67(-3.62%) |
Jan 23, 2018 | 18.64 | 18.64 | 18.41 | 18.59 | 641,166 | +0.02(+0.10%) |
Jan 22, 2018 | 18.33 | 18.58 | 18.23 | 18.57 | 577,909 | +0.23(+1.28%) |
Jan 19, 2018 | 18.23 | 18.43 | 18.14 | 18.34 | 852,986 | +0.08(+0.45%) |
Jan 18, 2018 | 18.94 | 18.94 | 18.18 | 18.26 | 1,482,068 | -0.73(-3.85%) |
Jan 17, 2018 | 18.86 | 19.09 | 18.79 | 18.99 | 755,697 | +0.21(+1.12%) |
Jan 16, 2018 | 19.26 | 19.37 | 18.67 | 18.78 | 1,039,632 | -0.41(-2.14%) |
Jan 12, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.29(+1.52%) | |
Jan 11, 2018 | 18.88 | 19.10 | 18.71 | 18.90 | 1,206,677 | +0.01(+0.08%) |
Jan 10, 2018 | 18.72 | 19.17 | 18.36 | 18.89 | 1,100,041 | +0.19(+0.99%) |
Jan 09, 2018 | 19.18 | 19.22 | 18.69 | 18.70 | 720,758 | -0.47(-2.44%) |
Jan 08, 2018 | 19.14 | 19.26 | 18.95 | 19.17 | 664,968 | +0.07(+0.38%) |
Jan 05, 2018 | 18.50 | 19.13 | 18.37 | 19.10 | 900,748 | +0.70(+3.79%) |
Jan 04, 2018 | 18.29 | 18.46 | 17.99 | 18.40 | 507,154 | +0.17(+0.91%) |
Jan 03, 2018 | 18.34 | 18.62 | 18.12 | 18.23 | 895,501 | -0.05(-0.27%) |