Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.35 | 28.68 | 27.87 | 28.38 | 138,500 | +0.32(+1.14%) |
Dec 28, 2018 | 27.59 | 28.33 | 27.22 | 28.06 | 132,500 | +0.50(+1.81%) |
Dec 27, 2018 | 26.86 | 27.59 | 26.45 | 27.56 | 173,485 | +0.15(+0.55%) |
Dec 26, 2018 | 25.74 | 27.49 | 25.65 | 27.41 | 147,634 | +1.65(+6.41%) |
Dec 24, 2018 | 25.73 | 26.25 | 25.58 | 25.76 | 63,400 | -0.32(-1.23%) |
Dec 21, 2018 | 26.45 | 26.66 | 25.62 | 26.08 | 868,700 | -0.34(-1.29%) |
Dec 20, 2018 | 27.14 | 27.39 | 26.29 | 26.42 | 154,637 | -0.74(-2.72%) |
Dec 19, 2018 | 27.70 | 28.07 | 26.92 | 27.16 | 93,090 | -0.55(-1.98%) |
Dec 18, 2018 | 28.15 | 28.40 | 27.60 | 27.71 | 122,961 | -0.06(-0.22%) |
Dec 17, 2018 | 28.58 | 28.84 | 27.61 | 27.77 | 146,327 | -0.81(-2.83%) |
Dec 14, 2018 | 28.84 | 29.12 | 28.36 | 28.58 | 95,000 | -0.49(-1.69%) |
Dec 13, 2018 | 29.67 | 29.72 | 28.84 | 29.07 | 94,669 | -0.38(-1.29%) |
Dec 12, 2018 | 29.26 | 30.05 | 29.07 | 29.45 | 104,372 | +0.65(+2.26%) |
Dec 11, 2018 | 28.14 | 29.03 | 28.14 | 28.80 | 146,216 | +0.73(+2.60%) |
Dec 10, 2018 | 28.51 | 29.13 | 28.06 | 28.07 | 259,547 | -0.51(-1.78%) |
Dec 07, 2018 | 30.32 | 30.32 | 28.54 | 28.58 | 133,100 | -1.60(-5.30%) |
Dec 06, 2018 | 28.84 | 30.25 | 28.58 | 30.18 | 168,279 | +1.00(+3.43%) |
Dec 04, 2018 | 30.35 | 30.35 | 29.07 | 29.18 | 186,600 | -1.19(-3.92%) |
Dec 03, 2018 | 30.76 | 30.76 | 29.70 | 30.37 | 131,671 | +0.05(+0.16%) |
Nov 30, 2018 | 30.11 | 30.51 | 29.95 | 30.32 | 125,600 | +0.27(+0.90%) |
Nov 29, 2018 | 30.20 | 30.49 | 29.79 | 30.05 | 159,089 | -0.44(-1.44%) |
Nov 28, 2018 | 29.43 | 30.63 | 29.32 | 30.49 | 136,845 | +1.15(+3.92%) |
Nov 27, 2018 | 29.60 | 29.95 | 29.31 | 29.34 | 69,692 | -0.45(-1.51%) |
Nov 26, 2018 | 29.74 | 30.25 | 29.45 | 29.79 | 122,526 | +0.19(+0.64%) |
Nov 23, 2018 | 29.00 | 29.91 | 28.95 | 29.60 | 47,400 | +0.37(+1.27%) |
Nov 21, 2018 | 29.23 | 29.23 | 29.23 | 0 | +0.41(+1.42%) | |
Nov 20, 2018 | 27.83 | 29.41 | 27.68 | 28.82 | 169,961 | +0.65(+2.31%) |
Nov 19, 2018 | 29.67 | 29.97 | 27.93 | 28.17 | 150,207 | -1.57(-5.28%) |
Nov 16, 2018 | 28.98 | 30.03 | 28.98 | 29.74 | 198,500 | +0.70(+2.41%) |
Nov 15, 2018 | 28.34 | 29.08 | 28.30 | 29.04 | 101,974 | +0.50(+1.75%) |
Nov 14, 2018 | 28.92 | 29.31 | 28.09 | 28.54 | 99,160 | -0.16(-0.56%) |
Nov 13, 2018 | 29.79 | 29.83 | 28.61 | 28.70 | 121,299 | -0.88(-2.97%) |
Nov 12, 2018 | 31.08 | 31.08 | 29.51 | 29.58 | 116,039 | -1.45(-4.67%) |
Nov 09, 2018 | 31.88 | 32.04 | 30.71 | 31.03 | 84,700 | -1.14(-3.54%) |
Nov 08, 2018 | 31.67 | 32.28 | 31.07 | 32.17 | 78,886 | +0.47(+1.48%) |
Nov 07, 2018 | 31.71 | 31.90 | 31.34 | 31.70 | 116,995 | +0.22(+0.70%) |
Nov 06, 2018 | 30.91 | 31.55 | 30.50 | 31.48 | 79,630 | +0.48(+1.55%) |
Nov 05, 2018 | 31.51 | 31.76 | 30.54 | 31.00 | 175,090 | -0.54(-1.71%) |
Nov 02, 2018 | 30.13 | 31.73 | 30.09 | 31.54 | 223,800 | +1.68(+5.63%) |
Nov 01, 2018 | 31.62 | 31.85 | 29.70 | 29.86 | 426,089 | -1.12(-3.62%) |
Oct 31, 2018 | 31.75 | 32.18 | 30.77 | 30.98 | 281,447 | -0.36(-1.15%) |
Oct 30, 2018 | 31.24 | 32.07 | 31.06 | 31.34 | 190,895 | +0.00(+0.00%) |
Oct 29, 2018 | 31.70 | 32.28 | 31.05 | 31.34 | 184,616 | -0.05(-0.16%) |
Oct 26, 2018 | 31.32 | 31.58 | 30.25 | 31.39 | 179,500 | -0.36(-1.13%) |
Oct 25, 2018 | 32.42 | 33.04 | 31.39 | 31.75 | 186,067 | -0.45(-1.40%) |
Oct 24, 2018 | 33.00 | 33.78 | 32.18 | 32.20 | 155,251 | -0.86(-2.60%) |
Oct 23, 2018 | 31.18 | 33.12 | 31.00 | 33.06 | 234,463 | +1.44(+4.55%) |
Oct 22, 2018 | 32.06 | 32.41 | 31.33 | 31.62 | 129,478 | -0.37(-1.16%) |
Oct 19, 2018 | 33.01 | 33.28 | 31.97 | 31.99 | 220,800 | -1.00(-3.03%) |
Oct 18, 2018 | 33.01 | 33.50 | 32.74 | 32.99 | 152,773 | -0.11(-0.33%) |
Oct 17, 2018 | 33.26 | 33.40 | 32.89 | 33.10 | 181,428 | -0.45(-1.34%) |
Oct 16, 2018 | 32.01 | 33.65 | 31.97 | 33.55 | 275,352 | +2.98(+9.75%) |
Oct 15, 2018 | 30.03 | 30.78 | 29.40 | 30.57 | 152,882 | +0.44(+1.46%) |
Oct 12, 2018 | 29.96 | 31.14 | 29.69 | 30.13 | 146,700 | +0.55(+1.86%) |
Oct 11, 2018 | 29.00 | 30.05 | 28.81 | 29.58 | 251,047 | +0.11(+0.37%) |
Oct 10, 2018 | 30.38 | 30.38 | 29.39 | 29.47 | 198,969 | -0.94(-3.09%) |
Oct 09, 2018 | 30.22 | 31.05 | 30.14 | 30.41 | 165,052 | -0.07(-0.23%) |
Oct 08, 2018 | 31.66 | 31.95 | 30.09 | 30.48 | 190,466 | -1.37(-4.30%) |
Oct 05, 2018 | 31.88 | 32.53 | 31.10 | 31.85 | 368,100 | -0.23(-0.72%) |
Oct 04, 2018 | 33.17 | 33.17 | 31.94 | 32.08 | 145,361 | -1.17(-3.52%) |
Oct 03, 2018 | 33.46 | 33.58 | 32.72 | 33.25 | 169,732 | -0.11(-0.33%) |
Oct 02, 2018 | 33.95 | 34.24 | 33.18 | 33.36 | 168,553 | -0.67(-1.97%) |
Oct 01, 2018 | 35.44 | 35.44 | 33.99 | 34.03 | 138,654 | -1.17(-3.32%) |
Sep 28, 2018 | 35.20 | 35.75 | 35.05 | 35.20 | 178,500 | +0.00(+0.00%) |
Sep 27, 2018 | 35.25 | 35.35 | 34.75 | 35.20 | 78,983 | +0.10(+0.28%) |
Sep 26, 2018 | 35.75 | 35.75 | 34.95 | 35.10 | 99,074 | -0.65(-1.82%) |
Sep 25, 2018 | 35.35 | 36.05 | 35.10 | 35.75 | 129,819 | +0.40(+1.13%) |
Sep 24, 2018 | 34.60 | 35.50 | 34.58 | 35.35 | 123,642 | +0.75(+2.17%) |
Sep 21, 2018 | 33.95 | 34.65 | 33.95 | 34.60 | 480,500 | +0.60(+1.76%) |
Sep 20, 2018 | 33.95 | 34.40 | 33.60 | 34.00 | 92,632 | +0.30(+0.89%) |
Sep 19, 2018 | 34.40 | 34.50 | 33.60 | 33.70 | 144,192 | -0.80(-2.32%) |
Sep 18, 2018 | 33.70 | 34.65 | 33.60 | 34.50 | 122,951 | +0.80(+2.37%) |
Sep 17, 2018 | 34.55 | 34.65 | 33.50 | 33.70 | 163,056 | -1.10(-3.16%) |
Sep 14, 2018 | 34.35 | 34.90 | 34.10 | 34.80 | 107,600 | +0.45(+1.31%) |
Sep 13, 2018 | 34.55 | 35.00 | 34.25 | 34.35 | 95,075 | +0.05(+0.15%) |
Sep 12, 2018 | 34.55 | 34.80 | 34.15 | 34.30 | 79,321 | -0.35(-1.01%) |
Sep 11, 2018 | 33.95 | 34.85 | 33.95 | 34.65 | 84,173 | +0.65(+1.91%) |
Sep 10, 2018 | 34.25 | 34.35 | 33.85 | 34.00 | 93,018 | -0.40(-1.16%) |
Sep 07, 2018 | 34.40 | 35.00 | 34.15 | 34.40 | 101,800 | -0.15(-0.43%) |
Sep 06, 2018 | 34.50 | 34.75 | 34.05 | 34.55 | 116,834 | -0.05(-0.14%) |
Sep 05, 2018 | 34.65 | 34.65 | 33.55 | 34.60 | 118,552 | +0.00(+0.00%) |
Sep 04, 2018 | 34.60 | 35.00 | 34.35 | 34.60 | 100,314 | -0.10(-0.29%) |
Aug 31, 2018 | 34.70 | 34.70 | 34.70 | 0 | +0.50(+1.46%) | |
Aug 30, 2018 | 34.20 | 34.55 | 33.95 | 34.20 | 91,667 | +0.00(+0.00%) |
Aug 29, 2018 | 33.90 | 34.40 | 33.90 | 34.20 | 123,814 | +0.40(+1.18%) |
Aug 28, 2018 | 34.25 | 34.35 | 33.30 | 33.80 | 116,144 | -0.45(-1.31%) |
Aug 27, 2018 | 34.20 | 34.90 | 34.15 | 34.25 | 160,773 | +0.20(+0.59%) |
Aug 24, 2018 | 34.55 | 34.65 | 33.58 | 34.05 | 145,000 | -0.45(-1.30%) |
Aug 23, 2018 | 34.20 | 35.05 | 34.10 | 34.50 | 277,866 | +0.30(+0.88%) |
Aug 22, 2018 | 32.70 | 34.35 | 32.70 | 34.20 | 265,230 | +1.50(+4.59%) |
Aug 21, 2018 | 32.05 | 32.80 | 31.85 | 32.70 | 177,373 | +0.65(+2.03%) |
Aug 20, 2018 | 32.50 | 32.65 | 31.70 | 32.05 | 154,819 | -0.20(-0.62%) |
Aug 17, 2018 | 32.00 | 32.25 | 31.65 | 32.25 | 171,300 | +0.20(+0.62%) |
Aug 16, 2018 | 32.10 | 32.25 | 31.60 | 32.05 | 151,343 | +0.00(+0.00%) |
Aug 15, 2018 | 31.80 | 32.15 | 31.55 | 32.05 | 133,125 | -0.05(-0.16%) |
Aug 14, 2018 | 32.25 | 33.10 | 31.80 | 32.10 | 238,958 | +0.00(+0.00%) |
Aug 13, 2018 | 32.80 | 32.92 | 31.95 | 32.10 | 205,461 | -0.75(-2.28%) |
Aug 10, 2018 | 32.85 | 34.15 | 32.75 | 32.85 | 262,300 | -0.30(-0.90%) |
Aug 09, 2018 | 32.25 | 33.25 | 32.25 | 33.15 | 216,394 | +1.15(+3.59%) |
Aug 08, 2018 | 33.05 | 33.15 | 31.65 | 32.00 | 205,260 | -0.65(-1.99%) |
Aug 07, 2018 | 31.00 | 33.45 | 30.50 | 32.65 | 395,695 | +3.05(+10.30%) |
Aug 06, 2018 | 29.75 | 30.35 | 29.50 | 29.60 | 99,604 | -0.25(-0.84%) |
Aug 03, 2018 | 30.00 | 30.20 | 29.35 | 29.85 | 104,300 | -0.15(-0.50%) |
Aug 02, 2018 | 29.75 | 30.15 | 29.55 | 30.00 | 58,019 | +0.15(+0.50%) |
Aug 01, 2018 | 29.80 | 29.90 | 29.45 | 29.85 | 61,417 | +0.05(+0.17%) |
Jul 31, 2018 | 29.10 | 29.85 | 28.65 | 29.80 | 103,267 | +0.85(+2.94%) |
Jul 30, 2018 | 29.55 | 29.55 | 28.90 | 28.95 | 67,700 | -0.70(-2.36%) |
Jul 27, 2018 | 31.10 | 31.10 | 29.55 | 29.65 | 85,900 | -1.35(-4.35%) |
Jul 26, 2018 | 30.85 | 31.35 | 30.45 | 31.00 | 108,908 | +0.15(+0.49%) |
Jul 25, 2018 | 30.20 | 31.00 | 30.20 | 30.85 | 82,793 | +0.60(+1.98%) |
Jul 24, 2018 | 30.85 | 30.90 | 30.25 | 30.25 | 99,109 | -0.45(-1.47%) |
Jul 23, 2018 | 29.80 | 30.85 | 29.80 | 30.70 | 136,852 | +0.75(+2.50%) |
Jul 20, 2018 | 29.75 | 30.25 | 29.63 | 29.95 | 96,379 | +0.20(+0.67%) |
Jul 19, 2018 | 29.30 | 29.85 | 29.15 | 29.75 | 70,034 | +0.35(+1.19%) |
Jul 18, 2018 | 29.30 | 29.50 | 29.05 | 29.40 | 71,849 | +0.05(+0.17%) |
Jul 17, 2018 | 29.30 | 29.62 | 29.20 | 29.35 | 125,971 | +0.05(+0.17%) |
Jul 16, 2018 | 29.65 | 29.65 | 29.15 | 29.30 | 103,770 | -0.35(-1.18%) |
Jul 13, 2018 | 29.80 | 29.90 | 29.50 | 29.65 | 45,900 | -0.10(-0.34%) |
Jul 12, 2018 | 29.50 | 29.85 | 29.20 | 29.75 | 109,030 | +0.45(+1.54%) |
Jul 11, 2018 | 29.15 | 29.55 | 29.00 | 29.30 | 79,308 | -0.05(-0.17%) |
Jul 10, 2018 | 29.80 | 29.80 | 29.10 | 29.35 | 95,289 | -0.40(-1.34%) |
Jul 09, 2018 | 30.40 | 30.45 | 29.40 | 29.75 | 162,358 | -0.40(-1.33%) |
Jul 06, 2018 | 29.75 | 30.25 | 29.60 | 30.15 | 133,963 | +0.45(+1.52%) |
Jul 05, 2018 | 29.00 | 29.80 | 28.50 | 29.70 | 154,038 | +0.80(+2.77%) |
Jul 03, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.30(+1.05%) | |
Jul 02, 2018 | 27.55 | 28.60 | 27.50 | 28.60 | 155,587 | +0.75(+2.69%) |
Jun 29, 2018 | 27.70 | 28.05 | 27.60 | 27.85 | 134,672 | +0.25(+0.91%) |
Jun 28, 2018 | 27.70 | 27.90 | 27.30 | 27.60 | 99,221 | -0.25(-0.90%) |
Jun 27, 2018 | 28.40 | 28.54 | 27.70 | 27.85 | 121,162 | -0.55(-1.94%) |
Jun 26, 2018 | 28.15 | 28.65 | 28.07 | 28.40 | 87,143 | +0.30(+1.07%) |
Jun 25, 2018 | 28.05 | 28.25 | 27.60 | 28.10 | 101,158 | -0.05(-0.18%) |
Jun 22, 2018 | 27.85 | 28.30 | 27.50 | 28.15 | 478,095 | +0.40(+1.44%) |
Jun 21, 2018 | 28.60 | 28.60 | 27.35 | 27.75 | 168,481 | -0.85(-2.97%) |
Jun 20, 2018 | 29.30 | 29.35 | 28.55 | 28.60 | 135,972 | -0.40(-1.38%) |
Jun 19, 2018 | 29.15 | 29.35 | 28.75 | 29.00 | 108,901 | -0.35(-1.19%) |
Jun 18, 2018 | 29.35 | 29.55 | 29.05 | 29.35 | 93,967 | +0.00(+0.00%) |
Jun 15, 2018 | 29.40 | 28.75 | 29.35 | 364,128 | +0.30(+1.03%) | |
Jun 14, 2018 | 28.25 | 29.30 | 28.18 | 29.05 | 157,281 | +0.90(+3.20%) |
Jun 13, 2018 | 27.95 | 28.35 | 27.70 | 28.15 | 156,762 | +0.15(+0.54%) |
Jun 12, 2018 | 27.65 | 28.18 | 27.65 | 28.00 | 124,561 | +0.50(+1.82%) |
Jun 11, 2018 | 27.55 | 27.65 | 27.20 | 27.50 | 103,012 | +0.00(+0.00%) |
Jun 08, 2018 | 27.05 | 27.75 | 26.85 | 27.50 | 141,248 | +0.45(+1.66%) |
Jun 07, 2018 | 27.55 | 27.55 | 26.90 | 27.05 | 112,850 | -0.30(-1.10%) |
Jun 06, 2018 | 27.35 | 246,198 | -0.05(-0.18%) | |||
Jun 05, 2018 | 27.70 | 27.70 | 27.20 | 27.40 | 127,786 | -0.15(-0.54%) |
Jun 04, 2018 | 28.00 | 28.25 | 27.40 | 27.55 | 182,073 | -0.35(-1.25%) |
Jun 01, 2018 | 27.80 | 28.45 | 27.55 | 27.90 | 198,895 | +0.35(+1.27%) |
May 31, 2018 | 27.45 | 27.75 | 27.05 | 27.55 | 135,202 | +0.05(+0.18%) |
May 30, 2018 | 26.90 | 27.50 | 26.90 | 27.50 | 83,435 | +0.75(+2.80%) |
May 29, 2018 | 26.70 | 26.90 | 26.30 | 26.75 | 121,043 | -0.15(-0.56%) |
May 25, 2018 | 26.90 | 26.90 | 26.90 | 0 | -0.05(-0.19%) | |
May 24, 2018 | 26.70 | 27.15 | 26.60 | 26.95 | 52,908 | +0.20(+0.75%) |
May 23, 2018 | 26.35 | 26.90 | 26.35 | 26.75 | 86,354 | +0.30(+1.13%) |
May 22, 2018 | 26.70 | 26.75 | 26.30 | 26.45 | 65,894 | -0.25(-0.94%) |
May 21, 2018 | 26.85 | 27.25 | 26.35 | 26.70 | 86,192 | -0.05(-0.19%) |
May 18, 2018 | 25.55 | 26.80 | 25.45 | 26.75 | 428,222 | +1.35(+5.31%) |
May 17, 2018 | 25.85 | 26.10 | 25.35 | 25.40 | 107,998 | -0.55(-2.12%) |
May 16, 2018 | 26.00 | 27.10 | 25.85 | 25.95 | 276,748 | +0.35(+1.37%) |
May 15, 2018 | 24.75 | 25.65 | 24.70 | 25.60 | 142,374 | +0.75(+3.02%) |
May 14, 2018 | 25.20 | 25.25 | 24.45 | 24.85 | 87,311 | -0.35(-1.39%) |
May 11, 2018 | 25.40 | 25.60 | 25.10 | 25.20 | 74,639 | -0.25(-0.98%) |
May 10, 2018 | 25.30 | 25.50 | 25.00 | 25.45 | 134,361 | +0.15(+0.59%) |
May 09, 2018 | 26.00 | 26.07 | 25.25 | 25.30 | 198,211 | -0.55(-2.13%) |
May 08, 2018 | 25.35 | 26.25 | 25.32 | 25.85 | 233,743 | +0.35(+1.37%) |
May 07, 2018 | 24.45 | 25.65 | 24.00 | 25.50 | 211,223 | +1.05(+4.29%) |
May 04, 2018 | 24.05 | 24.55 | 23.75 | 24.45 | 118,143 | +0.35(+1.45%) |
May 03, 2018 | 21.90 | 24.45 | 21.35 | 24.10 | 241,869 | +1.00(+4.33%) |
May 02, 2018 | 22.75 | 23.40 | 22.55 | 23.10 | 151,811 | +0.40(+1.76%) |
May 01, 2018 | 22.45 | 22.80 | 22.30 | 22.70 | 216,491 | +0.25(+1.11%) |
Apr 30, 2018 | 22.90 | 22.90 | 22.45 | 22.45 | 125,114 | -0.35(-1.54%) |
Apr 27, 2018 | 23.10 | 23.10 | 22.65 | 22.80 | 80,430 | -0.30(-1.30%) |
Apr 26, 2018 | 23.10 | 23.15 | 22.90 | 23.10 | 63,726 | +0.05(+0.22%) |
Apr 25, 2018 | 23.10 | 23.40 | 22.90 | 23.05 | 109,415 | -0.10(-0.43%) |
Apr 24, 2018 | 23.40 | 23.45 | 22.75 | 23.15 | 86,897 | -0.20(-0.86%) |
Apr 23, 2018 | 23.40 | 23.65 | 23.20 | 23.35 | 61,407 | +0.05(+0.21%) |
Apr 20, 2018 | 23.30 | 23.55 | 23.20 | 23.30 | 63,127 | -0.10(-0.43%) |
Apr 19, 2018 | 23.70 | 23.80 | 23.32 | 23.40 | 82,324 | -0.35(-1.47%) |
Apr 18, 2018 | 23.35 | 24.00 | 23.15 | 23.75 | 131,677 | +0.40(+1.71%) |
Apr 17, 2018 | 22.40 | 23.65 | 22.15 | 23.35 | 191,249 | +1.10(+4.94%) |
Apr 16, 2018 | 21.75 | 22.35 | 21.70 | 22.25 | 110,397 | +0.70(+3.25%) |
Apr 13, 2018 | 21.50 | 21.80 | 21.39 | 21.55 | 82,645 | +0.15(+0.70%) |
Apr 12, 2018 | 21.25 | 21.50 | 21.20 | 21.40 | 53,900 | +0.25(+1.18%) |
Apr 11, 2018 | 21.05 | 21.40 | 21.05 | 21.15 | 61,277 | -0.05(-0.24%) |
Apr 10, 2018 | 20.65 | 21.35 | 20.45 | 21.20 | 138,650 | +0.85(+4.18%) |
Apr 09, 2018 | 19.85 | 20.55 | 19.65 | 20.35 | 169,321 | +0.60(+3.04%) |
Apr 06, 2018 | 19.90 | 20.15 | 19.55 | 19.75 | 81,011 | -0.30(-1.50%) |
Apr 05, 2018 | 20.05 | 20.25 | 19.95 | 20.05 | 64,066 | +0.10(+0.50%) |
Apr 04, 2018 | 19.30 | 20.00 | 19.25 | 19.95 | 72,290 | +0.35(+1.79%) |
Apr 03, 2018 | 19.50 | 19.75 | 19.45 | 19.60 | 103,986 | +0.20(+1.03%) |
Apr 02, 2018 | 20.00 | 20.00 | 19.05 | 19.40 | 166,858 | -0.65(-3.24%) |
Mar 29, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.25(+1.26%) | |
Mar 28, 2018 | 19.75 | 19.95 | 19.55 | 19.80 | 102,886 | +0.05(+0.25%) |
Mar 27, 2018 | 19.90 | 19.90 | 19.65 | 19.75 | 108,133 | -0.15(-0.75%) |
Mar 26, 2018 | 19.90 | 20.05 | 19.45 | 19.90 | 81,200 | +0.25(+1.27%) |
Mar 23, 2018 | 20.05 | 20.20 | 19.60 | 19.65 | 145,577 | -0.40(-2.00%) |
Mar 22, 2018 | 20.30 | 20.45 | 19.90 | 20.05 | 107,260 | -0.45(-2.20%) |
Mar 21, 2018 | 20.55 | 20.75 | 20.45 | 20.50 | 72,825 | -0.15(-0.73%) |
Mar 20, 2018 | 20.85 | 20.95 | 20.55 | 20.65 | 100,821 | -0.20(-0.96%) |
Mar 19, 2018 | 21.30 | 21.30 | 20.45 | 20.85 | 125,776 | -0.60(-2.80%) |
Mar 16, 2018 | 20.85 | 21.45 | 20.80 | 21.45 | 365,420 | +0.60(+2.88%) |
Mar 15, 2018 | 20.80 | 20.90 | 20.65 | 20.85 | 87,278 | +0.15(+0.72%) |
Mar 14, 2018 | 20.80 | 21.05 | 20.60 | 20.70 | 126,329 | -0.10(-0.48%) |
Mar 13, 2018 | 21.60 | 21.60 | 20.70 | 20.80 | 101,700 | -0.75(-3.48%) |
Mar 12, 2018 | 21.65 | 22.00 | 21.45 | 21.55 | 163,856 | -0.15(-0.69%) |
Mar 09, 2018 | 22.35 | 22.70 | 21.55 | 21.70 | 265,576 | -0.40(-1.81%) |
Mar 08, 2018 | 19.40 | 22.10 | 19.40 | 22.10 | 391,865 | +2.20(+11.06%) |
Mar 07, 2018 | 20.05 | 19.45 | 19.90 | 184,330 | +0.30(+1.53%) | |
Mar 06, 2018 | 19.15 | 19.75 | 19.10 | 19.60 | 106,394 | +0.45(+2.35%) |
Mar 05, 2018 | 18.65 | 19.30 | 18.65 | 19.15 | 49,662 | +0.40(+2.13%) |
Mar 02, 2018 | 18.60 | 18.90 | 18.60 | 18.75 | 73,427 | -0.05(-0.27%) |
Mar 01, 2018 | 18.90 | 19.20 | 18.65 | 18.80 | 225,731 | -0.15(-0.79%) |
Feb 28, 2018 | 19.05 | 19.20 | 18.95 | 18.95 | 121,948 | -0.05(-0.26%) |
Feb 27, 2018 | 19.00 | 19.15 | 18.90 | 19.00 | 153,286 | -0.05(-0.26%) |
Feb 26, 2018 | 18.80 | 19.15 | 18.70 | 19.05 | 47,934 | +0.25(+1.33%) |
Feb 23, 2018 | 18.75 | 18.80 | 18.50 | 18.80 | 56,926 | +0.15(+0.80%) |
Feb 22, 2018 | 18.65 | 57,663 | +0.20(+1.08%) | |||
Feb 21, 2018 | 18.00 | 18.75 | 18.00 | 18.45 | 96,157 | +0.55(+3.07%) |
Feb 20, 2018 | 18.20 | 18.20 | 17.70 | 17.90 | 64,866 | -0.35(-1.92%) |
Feb 16, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.96%) | |
Feb 15, 2018 | 17.45 | 17.95 | 17.45 | 17.90 | 45,625 | +0.45(+2.58%) |
Feb 14, 2018 | 16.85 | 17.50 | 16.85 | 17.45 | 77,025 | +0.35(+2.05%) |
Feb 13, 2018 | 17.20 | 17.30 | 16.90 | 17.10 | 56,617 | -0.20(-1.16%) |
Feb 12, 2018 | 17.45 | 17.67 | 16.95 | 17.30 | 69,705 | -0.20(-1.14%) |
Feb 09, 2018 | 17.00 | 17.55 | 17.00 | 17.50 | 97,655 | +0.65(+3.86%) |
Feb 08, 2018 | 17.75 | 17.75 | 16.80 | 16.85 | 74,149 | -0.90(-5.07%) |
Feb 07, 2018 | 17.55 | 17.95 | 17.30 | 17.75 | 81,427 | +0.15(+0.85%) |
Feb 06, 2018 | 17.25 | 18.05 | 17.10 | 17.60 | 126,515 | -0.35(-1.95%) |
Feb 05, 2018 | 18.05 | 18.50 | 17.75 | 17.95 | 58,802 | -0.30(-1.64%) |
Feb 02, 2018 | 18.45 | 18.60 | 18.20 | 18.25 | 71,574 | -0.40(-2.14%) |
Feb 01, 2018 | 18.80 | 18.90 | 18.50 | 18.65 | 61,155 | -0.20(-1.06%) |
Jan 31, 2018 | 19.05 | 19.15 | 18.83 | 18.85 | 60,011 | -0.15(-0.79%) |
Jan 30, 2018 | 18.90 | 19.25 | 18.89 | 19.00 | 70,462 | -0.15(-0.78%) |
Jan 29, 2018 | 19.45 | 19.50 | 19.10 | 19.15 | 68,707 | -0.35(-1.79%) |
Jan 26, 2018 | 19.25 | 19.60 | 18.95 | 19.50 | 89,657 | +0.25(+1.30%) |
Jan 25, 2018 | 19.10 | 19.25 | 18.93 | 19.25 | 74,992 | +0.25(+1.32%) |
Jan 24, 2018 | 18.85 | 19.30 | 18.70 | 19.00 | 83,385 | +0.20(+1.06%) |
Jan 23, 2018 | 18.40 | 18.85 | 18.40 | 18.80 | 65,209 | +0.35(+1.90%) |
Jan 22, 2018 | 18.40 | 18.60 | 18.20 | 18.45 | 86,991 | +0.10(+0.54%) |
Jan 19, 2018 | 18.10 | 18.40 | 18.05 | 18.35 | 101,239 | +0.15(+0.82%) |
Jan 18, 2018 | 18.15 | 18.35 | 18.08 | 18.20 | 101,688 | -0.05(-0.27%) |
Jan 17, 2018 | 18.35 | 18.50 | 18.15 | 18.25 | 170,634 | +0.05(+0.27%) |
Jan 16, 2018 | 18.75 | 18.95 | 18.10 | 18.20 | 120,853 | -0.45(-2.41%) |
Jan 12, 2018 | 18.65 | 18.65 | 18.65 | 0 | -0.20(-1.06%) | |
Jan 11, 2018 | 18.85 | 19.10 | 18.65 | 18.85 | 122,628 | +0.05(+0.27%) |
Jan 10, 2018 | 19.15 | 19.15 | 18.75 | 18.80 | 120,857 | -0.45(-2.34%) |
Jan 09, 2018 | 19.30 | 19.50 | 19.10 | 19.25 | 70,796 | -0.10(-0.52%) |
Jan 08, 2018 | 19.35 | 19.50 | 19.22 | 19.35 | 40,286 | -0.10(-0.51%) |
Jan 05, 2018 | 19.30 | 19.45 | 19.25 | 19.45 | 59,288 | +0.20(+1.04%) |
Jan 04, 2018 | 19.20 | 19.32 | 18.95 | 19.25 | 64,974 | +0.15(+0.79%) |
Jan 03, 2018 | 19.10 | 19.30 | 18.95 | 19.10 | 132,663 | +0.00(+0.00%) |