Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.92 | 11.96 | 11.26 | 11.39 | 655,197 | -0.47(-3.93%) |
Dec 28, 2018 | 11.60 | 12.06 | 11.53 | 11.86 | 780,746 | +0.22(+1.87%) |
Dec 27, 2018 | 12.15 | 12.34 | 11.28 | 11.64 | 1,289,606 | -0.79(-6.37%) |
Dec 26, 2018 | 11.92 | 12.46 | 11.36 | 12.44 | 832,959 | +0.51(+4.24%) |
Dec 24, 2018 | 12.03 | 12.16 | 11.53 | 11.93 | 591,917 | -0.11(-0.91%) |
Dec 21, 2018 | 12.50 | 12.72 | 11.99 | 12.04 | 2,876,933 | -0.39(-3.11%) |
Dec 20, 2018 | 12.42 | 12.89 | 12.02 | 12.43 | 901,602 | +0.01(+0.08%) |
Dec 19, 2018 | 13.11 | 13.54 | 12.26 | 12.42 | 1,120,020 | -0.70(-5.36%) |
Dec 18, 2018 | 13.17 | 13.28 | 13.03 | 13.12 | 778,660 | +0.03(+0.23%) |
Dec 17, 2018 | 13.38 | 13.72 | 13.02 | 13.09 | 1,111,613 | -0.02(-0.15%) |
Dec 14, 2018 | 12.73 | 13.26 | 12.73 | 13.11 | 684,868 | +0.12(+0.92%) |
Dec 13, 2018 | 14.14 | 14.14 | 12.96 | 12.99 | 829,857 | -1.23(-8.64%) |
Dec 12, 2018 | 14.18 | 14.69 | 14.11 | 14.22 | 791,963 | +0.37(+2.65%) |
Dec 11, 2018 | 14.79 | 14.94 | 13.66 | 13.85 | 747,132 | -0.68(-4.70%) |
Dec 10, 2018 | 14.80 | 15.08 | 14.39 | 14.54 | 636,745 | -0.37(-2.46%) |
Dec 07, 2018 | 15.60 | 16.11 | 14.71 | 14.90 | 899,331 | -0.61(-3.96%) |
Dec 06, 2018 | 15.39 | 15.64 | 14.77 | 15.52 | 905,594 | -0.28(-1.76%) |
Dec 04, 2018 | 16.81 | 17.08 | 15.75 | 15.79 | 609,074 | -0.98(-5.85%) |
Dec 03, 2018 | 17.03 | 17.25 | 16.51 | 16.77 | 559,067 | +0.12(+0.71%) |
Nov 30, 2018 | 16.55 | 16.66 | 16.30 | 16.66 | 585,559 | -0.05(-0.30%) |
Nov 29, 2018 | 16.48 | 16.89 | 16.36 | 16.71 | 395,532 | +0.13(+0.78%) |
Nov 28, 2018 | 15.90 | 16.70 | 15.75 | 16.58 | 662,811 | +0.72(+4.55%) |
Nov 27, 2018 | 16.02 | 16.21 | 15.73 | 15.86 | 576,915 | -0.25(-1.53%) |
Nov 26, 2018 | 16.16 | 16.43 | 15.55 | 16.10 | 541,067 | +0.16(+0.99%) |
Nov 23, 2018 | 15.57 | 16.19 | 15.57 | 15.94 | 269,807 | +0.15(+0.94%) |
Nov 21, 2018 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 16.84 | 16.84 | 15.61 | 15.80 | 794,880 | -1.39(-8.11%) |
Nov 19, 2018 | 18.31 | 18.35 | 16.97 | 17.19 | 1,090,745 | -1.23(-6.66%) |
Nov 16, 2018 | 18.18 | 18.46 | 17.34 | 18.42 | 1,423,493 | -0.04(-0.21%) |
Nov 15, 2018 | 18.85 | 18.97 | 17.93 | 18.45 | 814,496 | -0.64(-3.36%) |
Nov 14, 2018 | 20.26 | 20.30 | 19.00 | 19.10 | 751,768 | -1.01(-5.01%) |
Nov 13, 2018 | 21.25 | 21.70 | 19.84 | 20.11 | 2,052,545 | -0.99(-4.69%) |
Nov 12, 2018 | 21.66 | 21.75 | 20.59 | 21.09 | 863,113 | -0.54(-2.51%) |
Nov 09, 2018 | 19.28 | 22.00 | 19.28 | 21.64 | 1,042,101 | +2.24(+11.57%) |
Nov 08, 2018 | 20.76 | 20.76 | 18.97 | 19.39 | 1,263,424 | -1.98(-9.25%) |
Nov 07, 2018 | 20.91 | 21.66 | 20.46 | 21.37 | 700,757 | +0.61(+2.95%) |
Nov 06, 2018 | 19.65 | 20.79 | 19.65 | 20.76 | 713,858 | +0.99(+5.00%) |
Nov 05, 2018 | 19.81 | 20.11 | 19.13 | 19.77 | 728,198 | +0.01(+0.05%) |
Nov 02, 2018 | 19.77 | 19.86 | 19.06 | 19.76 | 481,545 | +0.25(+1.27%) |
Nov 01, 2018 | 18.22 | 19.67 | 18.05 | 19.51 | 613,864 | +1.47(+8.16%) |
Oct 31, 2018 | 18.10 | 18.55 | 17.79 | 18.04 | 860,955 | +0.22(+1.22%) |
Oct 30, 2018 | 16.95 | 17.89 | 16.93 | 17.82 | 511,593 | +0.80(+4.70%) |
Oct 29, 2018 | 17.31 | 17.72 | 16.71 | 17.02 | 722,720 | -0.05(-0.29%) |
Oct 26, 2018 | 17.06 | 17.39 | 16.66 | 17.07 | 494,292 | -0.15(-0.86%) |
Oct 25, 2018 | 17.14 | 17.37 | 16.61 | 17.22 | 625,820 | +0.24(+1.40%) |
Oct 24, 2018 | 18.12 | 18.13 | 16.92 | 16.98 | 878,555 | -0.96(-5.34%) |
Oct 23, 2018 | 17.84 | 18.24 | 17.68 | 17.94 | 265,658 | -0.29(-1.57%) |
Oct 22, 2018 | 18.49 | 18.60 | 18.04 | 18.23 | 320,973 | -0.21(-1.13%) |
Oct 19, 2018 | 18.46 | 18.85 | 18.31 | 18.44 | 390,598 | +0.08(+0.43%) |
Oct 18, 2018 | 18.84 | 18.84 | 18.05 | 18.36 | 675,120 | -0.91(-4.72%) |
Oct 17, 2018 | 18.98 | 19.69 | 18.75 | 19.27 | 801,418 | +0.00(+0.00%) |
Oct 16, 2018 | 18.86 | 19.32 | 18.34 | 19.27 | 393,013 | +0.57(+3.07%) |
Oct 15, 2018 | 18.48 | 18.90 | 18.44 | 18.69 | 366,377 | +0.35(+1.89%) |
Oct 12, 2018 | 19.25 | 19.25 | 18.33 | 18.35 | 534,353 | -0.56(-2.98%) |
Oct 11, 2018 | 18.97 | 19.56 | 18.88 | 18.91 | 695,555 | -0.21(-1.09%) |
Oct 10, 2018 | 20.17 | 20.17 | 18.22 | 19.12 | 1,023,178 | -0.73(-3.68%) |
Oct 09, 2018 | 21.19 | 21.43 | 19.63 | 19.85 | 846,245 | -1.41(-6.65%) |
Oct 08, 2018 | 21.58 | 21.75 | 21.20 | 21.26 | 590,187 | -0.48(-2.23%) |
Oct 05, 2018 | 21.89 | 22.29 | 21.44 | 21.75 | 405,671 | -0.15(-0.68%) |
Oct 04, 2018 | 22.35 | 22.49 | 21.81 | 21.89 | 407,265 | -0.53(-2.38%) |
Oct 03, 2018 | 22.46 | 22.75 | 21.85 | 22.43 | 451,883 | +0.15(+0.67%) |
Oct 02, 2018 | 22.58 | 22.87 | 21.84 | 22.28 | 400,687 | -0.32(-1.40%) |
Oct 01, 2018 | 23.20 | 23.43 | 22.36 | 22.60 | 409,300 | -0.44(-1.89%) |
Sep 28, 2018 | 22.29 | 23.33 | 22.29 | 23.03 | 404,862 | +0.59(+2.64%) |
Sep 27, 2018 | 22.24 | 22.78 | 21.94 | 22.44 | 406,245 | +0.25(+1.11%) |
Sep 26, 2018 | 22.54 | 22.88 | 22.07 | 22.19 | 409,963 | -0.40(-1.75%) |
Sep 25, 2018 | 22.64 | 22.88 | 22.39 | 22.59 | 277,809 | +0.15(+0.66%) |
Sep 24, 2018 | 22.93 | 23.13 | 22.44 | 22.44 | 399,723 | -0.64(-2.78%) |
Sep 21, 2018 | 22.93 | 23.43 | 22.74 | 23.08 | 1,340,943 | +0.30(+1.30%) |
Sep 20, 2018 | 23.23 | 23.23 | 22.59 | 22.78 | 279,667 | -0.15(-0.65%) |
Sep 19, 2018 | 23.03 | 23.23 | 22.74 | 22.93 | 528,889 | -0.10(-0.43%) |
Sep 18, 2018 | 22.78 | 23.33 | 22.59 | 23.03 | 583,549 | +0.40(+1.75%) |
Sep 17, 2018 | 22.64 | 22.98 | 22.09 | 22.64 | 596,005 | +0.05(+0.22%) |
Sep 14, 2018 | 21.99 | 22.64 | 21.94 | 22.59 | 442,394 | +0.59(+2.70%) |
Sep 13, 2018 | 21.80 | 22.44 | 21.65 | 21.99 | 405,201 | +0.40(+1.83%) |
Sep 12, 2018 | 21.45 | 21.85 | 21.01 | 21.60 | 335,982 | +0.30(+1.39%) |
Sep 11, 2018 | 20.36 | 21.40 | 20.12 | 21.30 | 512,994 | +0.84(+4.11%) |
Sep 10, 2018 | 20.51 | 20.86 | 20.02 | 20.46 | 415,816 | +0.15(+0.73%) |
Sep 07, 2018 | 20.02 | 20.41 | 19.97 | 20.31 | 353,167 | +0.30(+1.48%) |
Sep 06, 2018 | 20.26 | 20.76 | 19.92 | 20.02 | 690,293 | -0.15(-0.74%) |
Sep 05, 2018 | 19.77 | 20.26 | 19.52 | 20.17 | 470,035 | +0.30(+1.49%) |
Sep 04, 2018 | 20.41 | 20.41 | 19.72 | 19.87 | 731,615 | -0.69(-3.37%) |
Aug 31, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.20(-0.95%) | |
Aug 30, 2018 | 21.60 | 21.70 | 20.71 | 20.76 | 734,748 | -0.95(-4.37%) |
Aug 29, 2018 | 21.41 | 21.76 | 21.26 | 21.71 | 363,100 | +0.39(+1.85%) |
Aug 28, 2018 | 21.36 | 21.46 | 21.07 | 21.31 | 282,594 | +0.20(+0.93%) |
Aug 27, 2018 | 20.82 | 21.44 | 20.82 | 21.12 | 244,411 | +0.25(+1.18%) |
Aug 24, 2018 | 21.07 | 21.31 | 20.62 | 20.87 | 637,791 | -0.05(-0.24%) |
Aug 23, 2018 | 20.92 | 21.02 | 20.33 | 20.92 | 385,111 | +0.00(+0.00%) |
Aug 22, 2018 | 21.31 | 21.46 | 20.87 | 20.92 | 318,822 | -0.44(-2.08%) |
Aug 21, 2018 | 20.92 | 21.41 | 20.52 | 21.36 | 552,018 | +0.64(+3.10%) |
Aug 20, 2018 | 20.72 | 21.31 | 20.67 | 20.72 | 608,249 | +0.00(+0.00%) |
Aug 17, 2018 | 20.18 | 21.21 | 19.83 | 20.72 | 713,600 | +0.49(+2.44%) |
Aug 16, 2018 | 20.23 | 21.02 | 20.13 | 20.23 | 790,042 | -0.59(-2.84%) |
Aug 15, 2018 | 21.41 | 21.51 | 20.67 | 20.82 | 683,315 | -0.84(-3.87%) |
Aug 14, 2018 | 21.90 | 22.10 | 21.16 | 21.66 | 935,244 | -0.15(-0.68%) |
Aug 13, 2018 | 23.04 | 23.04 | 21.61 | 21.81 | 750,571 | -0.99(-4.33%) |
Aug 10, 2018 | 23.34 | 23.34 | 22.40 | 22.79 | 858,428 | -0.64(-2.74%) |
Aug 09, 2018 | 23.19 | 24.52 | 23.04 | 23.43 | 1,005,532 | +0.20(+0.85%) |
Aug 08, 2018 | 20.33 | 23.53 | 19.34 | 23.24 | 1,387,028 | +3.40(+17.16%) |
Aug 07, 2018 | 19.64 | 20.08 | 19.44 | 19.83 | 568,845 | +0.39(+2.03%) |
Aug 06, 2018 | 18.85 | 19.59 | 18.80 | 19.44 | 477,328 | +0.49(+2.60%) |
Aug 03, 2018 | 19.24 | 19.54 | 18.85 | 18.94 | 542,827 | -0.35(-1.79%) |
Aug 02, 2018 | 19.44 | 19.78 | 18.94 | 19.29 | 481,217 | -0.35(-1.76%) |
Aug 01, 2018 | 20.57 | 20.57 | 19.54 | 19.64 | 450,765 | -0.94(-4.56%) |
Jul 31, 2018 | 20.03 | 20.67 | 19.98 | 20.57 | 485,731 | +0.54(+2.71%) |
Jul 30, 2018 | 19.59 | 20.33 | 19.59 | 20.03 | 611,580 | +0.44(+2.27%) |
Jul 27, 2018 | 19.64 | 19.88 | 19.19 | 19.59 | 385,836 | -0.10(-0.50%) |
Jul 26, 2018 | 19.19 | 20.08 | 19.14 | 19.68 | 894,186 | +0.64(+3.37%) |
Jul 25, 2018 | 18.70 | 19.09 | 18.20 | 19.04 | 482,841 | +0.10(+0.52%) |
Jul 24, 2018 | 18.20 | 19.09 | 17.96 | 18.94 | 697,880 | +0.99(+5.49%) |
Jul 23, 2018 | 18.25 | 18.50 | 17.51 | 17.96 | 605,966 | -0.39(-2.15%) |
Jul 20, 2018 | 18.70 | 18.72 | 18.20 | 18.35 | 964,108 | -0.35(-1.85%) |
Jul 19, 2018 | 18.89 | 18.99 | 18.30 | 18.70 | 999,192 | -0.49(-2.57%) |
Jul 18, 2018 | 19.39 | 19.54 | 18.89 | 19.19 | 448,772 | -0.20(-1.02%) |
Jul 17, 2018 | 19.59 | 19.88 | 19.09 | 19.39 | 360,064 | -0.20(-1.01%) |
Jul 16, 2018 | 19.88 | 20.28 | 19.31 | 19.59 | 416,144 | -0.25(-1.24%) |
Jul 13, 2018 | 19.19 | 19.83 | 19.19 | 19.83 | 303,589 | +0.49(+2.55%) |
Jul 12, 2018 | 19.29 | 19.68 | 18.65 | 19.34 | 447,351 | +0.30(+1.55%) |
Jul 11, 2018 | 19.39 | 19.44 | 18.99 | 19.04 | 549,558 | -0.54(-2.77%) |
Jul 10, 2018 | 19.54 | 19.78 | 19.22 | 19.59 | 371,262 | +0.15(+0.76%) |
Jul 09, 2018 | 19.29 | 19.78 | 19.29 | 19.44 | 521,764 | +0.25(+1.29%) |
Jul 06, 2018 | 18.80 | 19.46 | 18.60 | 19.19 | 493,863 | +0.39(+2.10%) |
Jul 05, 2018 | 19.19 | 19.34 | 18.55 | 18.80 | 592,214 | -0.25(-1.29%) |
Jul 03, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.10(+0.52%) | |
Jul 02, 2018 | 19.09 | 19.29 | 18.60 | 18.94 | 642,169 | -0.39(-2.04%) |
Jun 29, 2018 | 18.75 | 20.08 | 18.60 | 19.34 | 822,800 | +0.89(+4.81%) |
Jun 28, 2018 | 18.45 | 18.65 | 18.06 | 18.45 | 697,034 | -0.25(-1.32%) |
Jun 27, 2018 | 19.09 | 19.44 | 18.60 | 18.70 | 649,114 | -0.39(-2.07%) |
Jun 26, 2018 | 19.24 | 19.34 | 18.80 | 19.09 | 912,218 | -0.25(-1.28%) |
Jun 25, 2018 | 19.49 | 19.93 | 19.14 | 19.34 | 810,409 | -0.35(-1.75%) |
Jun 22, 2018 | 19.98 | 20.42 | 19.39 | 19.68 | 719,134 | +0.00(+0.00%) |
Jun 21, 2018 | 19.68 | 19.78 | 19.22 | 19.68 | 740,983 | +0.00(+0.00%) |
Jun 20, 2018 | 19.88 | 20.28 | 19.64 | 19.68 | 880,460 | -0.05(-0.25%) |
Jun 19, 2018 | 19.68 | 20.18 | 19.49 | 19.73 | 752,834 | -0.10(-0.50%) |
Jun 18, 2018 | 19.93 | 20.13 | 19.44 | 19.83 | 697,070 | -0.35(-1.71%) |
Jun 15, 2018 | 20.87 | 19.98 | 20.18 | 1,918,203 | -0.69(-3.31%) | |
Jun 14, 2018 | 21.31 | 21.66 | 20.72 | 20.87 | 789,018 | -0.39(-1.86%) |
Jun 13, 2018 | 21.51 | 21.76 | 21.19 | 21.26 | 617,994 | -0.15(-0.69%) |
Jun 12, 2018 | 21.71 | 21.81 | 20.99 | 21.41 | 689,457 | -0.25(-1.14%) |
Jun 11, 2018 | 21.71 | 22.05 | 21.41 | 21.66 | 535,534 | +0.00(+0.00%) |
Jun 08, 2018 | 21.02 | 21.76 | 20.87 | 21.66 | 925,234 | +0.59(+2.81%) |
Jun 07, 2018 | 20.62 | 21.24 | 20.57 | 21.07 | 922,215 | +0.54(+2.64%) |
Jun 06, 2018 | 20.62 | 20.52 | 1,221,937 | +0.64(+3.23%) | ||
Jun 05, 2018 | 20.82 | 21.07 | 19.68 | 19.88 | 1,347,119 | -1.04(-4.95%) |
Jun 04, 2018 | 21.21 | 21.31 | 20.62 | 20.92 | 1,091,769 | -0.20(-0.93%) |
Jun 01, 2018 | 21.07 | 21.90 | 20.77 | 21.12 | 745,156 | +0.20(+0.94%) |
May 31, 2018 | 22.00 | 22.05 | 20.72 | 20.92 | 972,029 | -1.19(-5.40%) |
May 30, 2018 | 21.18 | 22.28 | 21.08 | 22.11 | 821,216 | +1.13(+5.40%) |
May 29, 2018 | 21.96 | 22.11 | 20.91 | 20.98 | 1,371,042 | -1.23(-5.54%) |
May 25, 2018 | 22.21 | 22.21 | 22.21 | 0 | -0.89(-3.84%) | |
May 24, 2018 | 23.59 | 23.69 | 22.85 | 23.10 | 1,094,119 | -0.64(-2.70%) |
May 23, 2018 | 23.88 | 24.18 | 23.64 | 23.74 | 440,301 | -0.34(-1.43%) |
May 22, 2018 | 24.87 | 24.87 | 23.93 | 24.08 | 977,764 | -0.64(-2.59%) |
May 21, 2018 | 24.57 | 24.87 | 24.50 | 24.72 | 430,532 | +0.44(+1.83%) |
May 18, 2018 | 23.69 | 24.33 | 23.59 | 24.28 | 801,588 | +0.49(+2.07%) |
May 17, 2018 | 23.54 | 24.43 | 23.15 | 23.79 | 820,948 | +0.84(+3.65%) |
May 16, 2018 | 22.51 | 23.05 | 22.46 | 22.95 | 856,480 | +0.54(+2.42%) |
May 15, 2018 | 21.96 | 22.55 | 21.91 | 22.41 | 618,565 | +0.25(+1.11%) |
May 14, 2018 | 22.21 | 22.46 | 21.96 | 22.16 | 895,038 | -0.05(-0.22%) |
May 11, 2018 | 21.42 | 22.51 | 21.18 | 22.21 | 1,537,386 | +0.00(+0.00%) |
May 10, 2018 | 22.31 | 23.00 | 21.82 | 22.21 | 2,379,092 | -2.07(-8.52%) |
May 09, 2018 | 24.77 | 24.87 | 24.13 | 24.28 | 838,507 | -0.34(-1.40%) |
May 08, 2018 | 23.98 | 24.77 | 23.98 | 24.62 | 520,125 | +0.34(+1.42%) |
May 07, 2018 | 23.74 | 24.52 | 23.69 | 24.28 | 722,037 | +0.59(+2.49%) |
May 04, 2018 | 23.00 | 23.88 | 22.90 | 23.69 | 432,112 | +0.59(+2.56%) |
May 03, 2018 | 23.34 | 23.79 | 22.83 | 23.10 | 372,370 | -0.25(-1.05%) |
May 02, 2018 | 23.10 | 23.64 | 23.05 | 23.34 | 498,468 | +0.30(+1.28%) |
May 01, 2018 | 23.05 | 23.34 | 22.70 | 23.05 | 685,592 | -0.25(-1.06%) |
Apr 30, 2018 | 23.93 | 24.08 | 23.24 | 23.29 | 680,566 | -0.59(-2.47%) |
Apr 27, 2018 | 23.74 | 24.03 | 22.88 | 23.88 | 606,433 | +0.15(+0.62%) |
Apr 26, 2018 | 23.49 | 24.03 | 23.00 | 23.74 | 650,027 | +0.49(+2.12%) |
Apr 25, 2018 | 23.84 | 23.88 | 23.05 | 23.24 | 657,973 | -0.54(-2.28%) |
Apr 24, 2018 | 24.82 | 25.09 | 23.54 | 23.79 | 968,851 | -0.84(-3.40%) |
Apr 23, 2018 | 24.87 | 25.26 | 24.48 | 24.62 | 574,043 | -0.34(-1.38%) |
Apr 20, 2018 | 25.85 | 26.05 | 24.82 | 24.97 | 540,297 | -0.89(-3.43%) |
Apr 19, 2018 | 26.00 | 26.45 | 25.76 | 25.85 | 644,178 | -0.05(-0.19%) |
Apr 18, 2018 | 25.61 | 26.10 | 25.61 | 25.90 | 574,125 | +0.54(+2.14%) |
Apr 17, 2018 | 25.26 | 25.56 | 24.92 | 25.36 | 566,848 | +0.20(+0.78%) |
Apr 16, 2018 | 24.82 | 25.71 | 24.82 | 25.16 | 649,954 | +0.49(+2.00%) |
Apr 13, 2018 | 25.95 | 26.30 | 24.57 | 24.67 | 659,113 | -1.48(-5.65%) |
Apr 12, 2018 | 26.20 | 26.59 | 25.95 | 26.15 | 475,692 | +0.05(+0.19%) |
Apr 11, 2018 | 25.76 | 26.64 | 25.76 | 26.10 | 347,370 | +0.10(+0.38%) |
Apr 10, 2018 | 26.15 | 26.15 | 25.41 | 26.00 | 415,182 | +0.49(+1.93%) |
Apr 09, 2018 | 26.20 | 26.74 | 25.41 | 25.51 | 488,917 | -0.44(-1.71%) |
Apr 06, 2018 | 26.69 | 27.04 | 25.71 | 25.95 | 677,969 | -1.23(-4.53%) |
Apr 05, 2018 | 26.15 | 27.18 | 26.15 | 27.18 | 474,852 | +1.18(+4.55%) |
Apr 04, 2018 | 24.23 | 26.10 | 24.23 | 26.00 | 437,624 | +0.69(+2.72%) |
Apr 03, 2018 | 24.92 | 25.71 | 24.92 | 25.31 | 581,891 | +0.54(+2.19%) |
Apr 02, 2018 | 24.82 | 25.02 | 24.03 | 24.77 | 717,645 | -0.05(-0.20%) |
Mar 29, 2018 | 24.82 | 24.82 | 24.82 | 0 | -0.15(-0.59%) | |
Mar 28, 2018 | 25.12 | 25.61 | 24.43 | 24.97 | 807,536 | -0.20(-0.78%) |
Mar 27, 2018 | 25.81 | 26.35 | 25.02 | 25.16 | 424,246 | -0.49(-1.92%) |
Mar 26, 2018 | 25.36 | 25.68 | 25.07 | 25.66 | 671,288 | +0.89(+3.58%) |
Mar 23, 2018 | 25.31 | 25.71 | 24.72 | 24.77 | 521,289 | -0.54(-2.14%) |
Mar 22, 2018 | 26.45 | 26.79 | 25.21 | 25.31 | 747,772 | -1.53(-5.69%) |
Mar 21, 2018 | 26.54 | 27.38 | 26.49 | 26.84 | 675,217 | +0.30(+1.11%) |
Mar 20, 2018 | 26.54 | 26.79 | 26.45 | 26.54 | 344,992 | +0.05(+0.19%) |
Mar 19, 2018 | 26.25 | 26.54 | 26.05 | 26.49 | 446,242 | +0.05(+0.19%) |
Mar 16, 2018 | 26.54 | 26.84 | 26.10 | 26.45 | 1,318,844 | -0.05(-0.19%) |
Mar 15, 2018 | 26.49 | 26.69 | 26.22 | 26.49 | 292,554 | +0.05(+0.19%) |
Mar 14, 2018 | 28.07 | 28.07 | 25.63 | 26.45 | 827,243 | -1.38(-4.96%) |
Mar 13, 2018 | 28.32 | 28.61 | 27.73 | 27.82 | 405,384 | -0.49(-1.74%) |
Mar 12, 2018 | 28.46 | 29.15 | 28.17 | 28.32 | 690,740 | -0.05(-0.17%) |
Mar 09, 2018 | 27.82 | 28.46 | 27.53 | 28.37 | 419,980 | +0.79(+2.86%) |
Mar 08, 2018 | 27.43 | 27.63 | 26.99 | 27.58 | 282,033 | +0.30(+1.08%) |
Mar 07, 2018 | 27.38 | 26.20 | 27.28 | 276,524 | +0.15(+0.54%) | |
Mar 06, 2018 | 26.89 | 27.38 | 26.64 | 27.13 | 414,100 | +0.39(+1.47%) |
Mar 05, 2018 | 25.85 | 26.94 | 25.71 | 26.74 | 339,666 | +0.64(+2.45%) |
Mar 02, 2018 | 25.66 | 26.15 | 25.31 | 26.10 | 446,821 | +0.25(+0.95%) |
Mar 01, 2018 | 27.58 | 27.58 | 25.61 | 25.85 | 664,141 | -1.67(-6.08%) |
Feb 28, 2018 | 26.74 | 28.02 | 26.74 | 27.53 | 772,934 | +1.02(+3.86%) |
Feb 27, 2018 | 27.39 | 27.78 | 26.36 | 26.50 | 476,125 | -0.89(-3.23%) |
Feb 26, 2018 | 27.09 | 27.49 | 26.80 | 27.39 | 408,255 | +0.39(+1.46%) |
Feb 23, 2018 | 26.80 | 27.14 | 26.60 | 27.00 | 326,815 | +0.49(+1.86%) |
Feb 22, 2018 | 26.50 | 408,175 | -0.05(-0.19%) | |||
Feb 21, 2018 | 26.70 | 27.05 | 26.55 | 26.55 | 737,281 | -0.05(-0.18%) |
Feb 20, 2018 | 27.78 | 26.60 | 26.60 | 472,082 | -0.69(-2.52%) | |
Feb 16, 2018 | 27.29 | 27.29 | 27.29 | 0 | +0.25(+0.91%) | |
Feb 15, 2018 | 25.72 | 27.27 | 25.72 | 27.05 | 635,237 | +1.52(+5.97%) |
Feb 14, 2018 | 23.90 | 25.67 | 23.90 | 25.52 | 590,399 | +1.28(+5.27%) |
Feb 13, 2018 | 24.24 | 24.44 | 23.85 | 24.24 | 587,076 | -0.10(-0.40%) |
Feb 12, 2018 | 24.49 | 24.73 | 23.90 | 24.34 | 671,915 | -0.05(-0.20%) |
Feb 09, 2018 | 24.19 | 24.68 | 23.58 | 24.39 | 1,019,982 | +0.59(+2.48%) |
Feb 08, 2018 | 24.68 | 25.13 | 23.80 | 23.80 | 741,311 | -0.69(-2.81%) |
Feb 07, 2018 | 24.93 | 25.42 | 24.29 | 24.49 | 885,700 | -0.49(-1.97%) |
Feb 06, 2018 | 23.65 | 25.42 | 23.55 | 24.98 | 993,504 | +0.30(+1.20%) |
Feb 05, 2018 | 24.78 | 25.23 | 23.95 | 24.68 | 1,377,251 | -0.74(-2.90%) |
Feb 02, 2018 | 26.60 | 27.00 | 25.32 | 25.42 | 971,716 | -1.77(-6.51%) |
Feb 01, 2018 | 28.67 | 29.11 | 26.26 | 27.19 | 1,646,421 | -1.48(-5.15%) |
Jan 31, 2018 | 29.21 | 29.55 | 28.57 | 28.67 | 1,165,208 | -0.15(-0.51%) |
Jan 30, 2018 | 28.42 | 28.96 | 28.42 | 28.82 | 571,286 | -0.30(-1.01%) |
Jan 29, 2018 | 28.08 | 29.21 | 28.08 | 29.11 | 580,636 | +0.74(+2.60%) |
Jan 26, 2018 | 27.98 | 28.45 | 27.73 | 28.37 | 335,160 | +0.54(+1.94%) |
Jan 25, 2018 | 28.37 | 28.37 | 26.95 | 27.83 | 463,035 | -0.44(-1.57%) |
Jan 24, 2018 | 28.18 | 29.26 | 28.18 | 28.27 | 738,495 | +0.30(+1.05%) |
Jan 23, 2018 | 28.37 | 28.47 | 27.34 | 27.98 | 360,665 | -0.20(-0.70%) |
Jan 22, 2018 | 28.47 | 28.47 | 27.64 | 28.18 | 344,727 | -0.44(-1.55%) |
Jan 19, 2018 | 27.78 | 28.67 | 27.54 | 28.62 | 311,645 | +0.79(+2.83%) |
Jan 18, 2018 | 28.23 | 28.23 | 27.34 | 27.83 | 354,571 | -0.29(-1.05%) |
Jan 17, 2018 | 28.32 | 28.48 | 27.83 | 28.13 | 342,245 | -0.10(-0.35%) |
Jan 16, 2018 | 29.21 | 29.41 | 27.93 | 28.23 | 512,976 | -0.64(-2.21%) |
Jan 12, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.69(+2.44%) | |
Jan 11, 2018 | 27.49 | 28.47 | 27.44 | 28.18 | 397,988 | +0.74(+2.69%) |
Jan 10, 2018 | 27.44 | 342,414 | -0.30(-1.06%) | |||
Jan 09, 2018 | 27.34 | 28.13 | 27.14 | 27.73 | 571,109 | +0.44(+1.62%) |
Jan 08, 2018 | 27.00 | 27.46 | 26.36 | 27.29 | 587,889 | +0.29(+1.09%) |
Jan 05, 2018 | 27.00 | 27.14 | 26.75 | 27.00 | 373,456 | +0.05(+0.18%) |
Jan 04, 2018 | 26.85 | 27.19 | 26.65 | 26.95 | 447,929 | +0.25(+0.92%) |
Jan 03, 2018 | 27.34 | 27.44 | 26.65 | 26.70 | 378,274 | -0.59(-2.16%) |