Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.28 | 18.92 | 17.79 | 18.78 | 60,603 | +0.70(+3.90%) |
Dec 28, 2018 | 18.07 | 18.78 | 17.90 | 18.07 | 50,639 | -0.25(-1.35%) |
Dec 27, 2018 | 17.93 | 18.35 | 17.30 | 18.32 | 62,943 | +0.18(+0.97%) |
Dec 26, 2018 | 17.44 | 18.18 | 17.26 | 18.14 | 77,359 | +0.99(+5.75%) |
Dec 24, 2018 | 16.63 | 17.58 | 16.63 | 17.16 | 44,366 | +0.35(+2.10%) |
Dec 21, 2018 | 16.87 | 17.69 | 16.63 | 16.80 | 70,452 | -0.07(-0.42%) |
Dec 20, 2018 | 17.61 | 18.29 | 16.80 | 16.87 | 112,872 | -0.63(-3.62%) |
Dec 19, 2018 | 17.65 | 18.11 | 17.33 | 17.51 | 75,775 | -0.14(-0.80%) |
Dec 18, 2018 | 17.47 | 18.88 | 17.47 | 17.65 | 90,900 | +0.32(+1.83%) |
Dec 17, 2018 | 17.09 | 17.72 | 15.99 | 17.33 | 222,716 | +0.21(+1.23%) |
Dec 14, 2018 | 17.79 | 18.57 | 16.91 | 17.12 | 138,294 | -1.23(-6.72%) |
Dec 13, 2018 | 19.24 | 19.27 | 17.79 | 18.35 | 188,105 | -0.85(-4.40%) |
Dec 12, 2018 | 20.12 | 20.22 | 19.01 | 19.20 | 60,741 | -0.81(-4.05%) |
Dec 11, 2018 | 20.96 | 21.00 | 19.27 | 20.01 | 68,891 | -0.63(-3.07%) |
Dec 10, 2018 | 21.21 | 21.35 | 20.33 | 20.64 | 50,066 | -0.46(-2.17%) |
Dec 07, 2018 | 21.45 | 22.34 | 21.07 | 21.10 | 70,594 | -0.42(-1.96%) |
Dec 06, 2018 | 20.33 | 21.70 | 20.15 | 21.53 | 79,396 | +0.81(+3.91%) |
Dec 04, 2018 | 22.69 | 22.78 | 20.47 | 20.71 | 111,044 | -1.83(-8.12%) |
Dec 03, 2018 | 21.88 | 23.11 | 21.88 | 22.55 | 107,780 | +0.81(+3.73%) |
Nov 30, 2018 | 21.70 | 21.91 | 20.08 | 21.74 | 220,924 | -0.14(-0.64%) |
Nov 29, 2018 | 21.10 | 22.09 | 20.66 | 21.88 | 179,881 | +0.99(+4.72%) |
Nov 28, 2018 | 21.14 | 21.63 | 19.11 | 20.89 | 390,648 | +3.28(+18.60%) |
Nov 27, 2018 | 18.67 | 19.62 | 17.44 | 17.61 | 207,698 | -1.06(-5.66%) |
Nov 26, 2018 | 19.13 | 19.59 | 18.50 | 18.67 | 58,618 | -0.21(-1.12%) |
Nov 23, 2018 | 19.20 | 19.31 | 18.74 | 18.88 | 23,134 | -0.35(-1.83%) |
Nov 21, 2018 | 19.24 | 19.24 | 19.24 | 0 | +0.39(+2.06%) | |
Nov 20, 2018 | 18.60 | 19.31 | 18.21 | 18.85 | 77,208 | -0.07(-0.37%) |
Nov 19, 2018 | 19.34 | 19.45 | 18.53 | 18.92 | 36,528 | -0.39(-2.01%) |
Nov 16, 2018 | 20.01 | 20.19 | 19.20 | 19.31 | 48,879 | -0.88(-4.36%) |
Nov 15, 2018 | 19.73 | 20.40 | 19.24 | 20.19 | 52,640 | +0.18(+0.88%) |
Nov 14, 2018 | 19.48 | 20.63 | 19.48 | 20.01 | 79,832 | +0.74(+3.84%) |
Nov 13, 2018 | 18.85 | 19.80 | 18.85 | 19.27 | 42,719 | +0.39(+2.05%) |
Nov 12, 2018 | 19.13 | 19.41 | 18.85 | 18.88 | 25,070 | -0.21(-1.11%) |
Nov 09, 2018 | 20.01 | 20.01 | 18.81 | 19.09 | 47,176 | -0.92(-4.58%) |
Nov 08, 2018 | 19.98 | 20.43 | 19.45 | 20.01 | 39,572 | +0.11(+0.53%) |
Nov 07, 2018 | 19.16 | 20.01 | 18.50 | 19.90 | 50,553 | +0.92(+4.82%) |
Nov 06, 2018 | 19.45 | 19.45 | 18.64 | 18.99 | 41,419 | -0.46(-2.35%) |
Nov 05, 2018 | 18.95 | 19.62 | 18.64 | 19.45 | 35,743 | +0.49(+2.60%) |
Nov 02, 2018 | 18.74 | 19.31 | 18.42 | 18.95 | 55,805 | +0.28(+1.51%) |
Nov 01, 2018 | 17.79 | 18.74 | 17.58 | 18.67 | 76,143 | +0.88(+4.95%) |
Oct 31, 2018 | 18.21 | 18.21 | 17.40 | 17.79 | 56,377 | -0.14(-0.79%) |
Oct 30, 2018 | 17.51 | 18.07 | 17.51 | 17.93 | 78,266 | +0.42(+2.41%) |
Oct 29, 2018 | 17.19 | 18.11 | 17.19 | 17.51 | 42,240 | +0.32(+1.84%) |
Oct 26, 2018 | 17.37 | 17.90 | 17.05 | 17.19 | 46,325 | -0.35(-2.01%) |
Oct 25, 2018 | 17.86 | 18.21 | 17.30 | 17.54 | 53,317 | -0.14(-0.80%) |
Oct 24, 2018 | 18.04 | 18.25 | 17.61 | 17.69 | 53,581 | -0.32(-1.76%) |
Oct 23, 2018 | 18.04 | 18.25 | 17.44 | 18.00 | 53,617 | -0.32(-1.73%) |
Oct 22, 2018 | 18.25 | 18.46 | 17.86 | 18.32 | 56,519 | +0.14(+0.78%) |
Oct 19, 2018 | 19.27 | 19.31 | 18.11 | 18.18 | 89,754 | -1.13(-5.84%) |
Oct 18, 2018 | 19.13 | 19.41 | 19.01 | 19.31 | 69,293 | +0.04(+0.18%) |
Oct 17, 2018 | 19.73 | 19.80 | 19.02 | 19.27 | 83,655 | -0.56(-2.84%) |
Oct 16, 2018 | 19.87 | 19.98 | 19.38 | 19.83 | 49,541 | +0.18(+0.90%) |
Oct 15, 2018 | 19.55 | 20.02 | 19.38 | 19.66 | 48,061 | +0.07(+0.36%) |
Oct 12, 2018 | 20.01 | 20.01 | 19.38 | 19.59 | 81,324 | -0.04(-0.18%) |
Oct 11, 2018 | 19.48 | 20.05 | 19.38 | 19.62 | 90,666 | +0.11(+0.54%) |
Oct 10, 2018 | 20.47 | 20.52 | 19.45 | 19.52 | 105,401 | -1.09(-5.30%) |
Oct 09, 2018 | 20.89 | 21.17 | 20.08 | 20.61 | 126,754 | -0.28(-1.35%) |
Oct 08, 2018 | 21.14 | 21.70 | 20.82 | 20.89 | 61,211 | -0.28(-1.33%) |
Oct 05, 2018 | 21.17 | 21.38 | 20.86 | 21.17 | 58,616 | +0.04(+0.17%) |
Oct 04, 2018 | 21.49 | 21.56 | 20.93 | 21.14 | 43,931 | -0.35(-1.64%) |
Oct 03, 2018 | 21.00 | 21.56 | 20.86 | 21.49 | 59,619 | +0.63(+3.04%) |
Oct 02, 2018 | 21.56 | 21.71 | 20.71 | 20.86 | 72,987 | -0.78(-3.58%) |
Oct 01, 2018 | 21.91 | 22.12 | 21.56 | 21.63 | 48,096 | -0.14(-0.65%) |
Sep 28, 2018 | 21.95 | 22.65 | 21.74 | 21.77 | 80,671 | -0.21(-0.96%) |
Sep 27, 2018 | 21.70 | 22.11 | 21.51 | 21.98 | 81,389 | +0.28(+1.30%) |
Sep 26, 2018 | 21.14 | 21.88 | 21.14 | 21.70 | 78,653 | +0.74(+3.53%) |
Sep 25, 2018 | 21.07 | 21.07 | 20.68 | 20.96 | 59,909 | -0.04(-0.17%) |
Sep 24, 2018 | 20.82 | 21.60 | 20.61 | 21.00 | 64,221 | +0.14(+0.68%) |
Sep 21, 2018 | 21.63 | 22.26 | 20.79 | 20.86 | 98,696 | -0.74(-3.43%) |
Sep 20, 2018 | 21.14 | 21.67 | 20.64 | 21.60 | 98,992 | +0.53(+2.51%) |
Sep 19, 2018 | 20.82 | 21.35 | 20.22 | 21.07 | 163,796 | +0.28(+1.36%) |
Sep 18, 2018 | 21.10 | 21.42 | 20.75 | 20.79 | 85,456 | -0.28(-1.34%) |
Sep 17, 2018 | 21.63 | 21.81 | 20.79 | 21.07 | 74,955 | -0.46(-2.13%) |
Sep 14, 2018 | 21.38 | 21.60 | 21.03 | 21.53 | 86,093 | +0.28(+1.33%) |
Sep 13, 2018 | 21.81 | 21.88 | 20.89 | 21.24 | 102,829 | -0.42(-1.95%) |
Sep 12, 2018 | 21.88 | 22.72 | 21.38 | 21.67 | 120,610 | -0.21(-0.97%) |
Sep 11, 2018 | 20.68 | 22.02 | 20.54 | 21.88 | 128,389 | +1.09(+5.25%) |
Sep 10, 2018 | 20.54 | 21.21 | 20.47 | 20.79 | 91,743 | +0.28(+1.37%) |
Sep 07, 2018 | 20.19 | 20.82 | 20.12 | 20.50 | 76,981 | +0.32(+1.57%) |
Sep 06, 2018 | 20.93 | 21.20 | 20.08 | 20.19 | 122,160 | -0.74(-3.54%) |
Sep 05, 2018 | 21.00 | 21.14 | 20.70 | 20.93 | 83,905 | -0.07(-0.34%) |
Sep 04, 2018 | 21.31 | 21.60 | 20.79 | 21.00 | 108,338 | -0.28(-1.32%) |
Aug 31, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.25(+1.17%) | |
Aug 30, 2018 | 20.89 | 21.74 | 20.82 | 21.03 | 166,971 | +0.07(+0.34%) |
Aug 29, 2018 | 20.82 | 21.07 | 20.05 | 20.96 | 173,052 | +0.14(+0.68%) |
Aug 28, 2018 | 20.68 | 21.60 | 20.29 | 20.82 | 188,808 | +0.32(+1.55%) |
Aug 27, 2018 | 20.96 | 21.38 | 20.08 | 20.50 | 175,265 | -0.46(-2.18%) |
Aug 24, 2018 | 21.17 | 21.31 | 20.26 | 20.96 | 220,555 | -0.25(-1.16%) |
Aug 23, 2018 | 22.12 | 22.30 | 20.43 | 21.21 | 357,052 | -0.85(-3.83%) |
Aug 22, 2018 | 23.29 | 23.29 | 22.02 | 22.05 | 448,906 | -2.08(-8.61%) |
Aug 21, 2018 | 23.43 | 25.54 | 22.19 | 24.13 | 872,705 | -2.82(-10.46%) |
Aug 20, 2018 | 29.17 | 29.73 | 26.63 | 26.95 | 289,762 | -2.25(-7.72%) |
Aug 17, 2018 | 28.92 | 29.59 | 27.48 | 29.21 | 144,624 | +0.14(+0.49%) |
Aug 16, 2018 | 29.06 | 29.70 | 28.89 | 29.06 | 79,415 | +0.18(+0.61%) |
Aug 15, 2018 | 30.83 | 30.97 | 28.34 | 28.89 | 79,469 | -2.01(-6.50%) |
Aug 14, 2018 | 29.52 | 31.35 | 29.52 | 30.90 | 77,506 | +1.62(+5.54%) |
Aug 13, 2018 | 30.12 | 30.16 | 29.17 | 29.28 | 46,334 | -0.78(-2.58%) |
Aug 10, 2018 | 30.37 | 30.79 | 30.02 | 30.05 | 42,322 | -0.35(-1.16%) |
Aug 09, 2018 | 30.23 | 31.32 | 29.98 | 30.40 | 64,465 | +0.18(+0.58%) |
Aug 08, 2018 | 29.24 | 30.40 | 29.24 | 30.23 | 63,347 | +1.09(+3.75%) |
Aug 07, 2018 | 28.78 | 29.28 | 28.68 | 29.13 | 87,102 | +0.53(+1.85%) |
Aug 06, 2018 | 28.71 | 28.96 | 28.29 | 28.61 | 40,999 | -0.07(-0.25%) |
Aug 03, 2018 | 28.64 | 29.29 | 28.39 | 28.68 | 51,406 | +0.04(+0.12%) |
Aug 02, 2018 | 28.29 | 28.85 | 28.01 | 28.64 | 94,825 | +0.35(+1.25%) |
Aug 01, 2018 | 28.68 | 29.24 | 27.48 | 28.29 | 101,094 | -0.56(-1.95%) |
Jul 31, 2018 | 29.31 | 29.52 | 28.75 | 28.85 | 110,514 | -0.53(-1.80%) |
Jul 30, 2018 | 28.89 | 29.91 | 28.89 | 29.38 | 57,659 | +0.32(+1.09%) |
Jul 27, 2018 | 29.59 | 29.59 | 28.29 | 29.06 | 80,217 | -0.39(-1.32%) |
Jul 26, 2018 | 29.38 | 30.16 | 28.89 | 29.45 | 78,371 | +0.28(+0.97%) |
Jul 25, 2018 | 28.99 | 29.49 | 28.61 | 29.17 | 79,088 | +0.04(+0.12%) |
Jul 24, 2018 | 31.28 | 31.50 | 28.99 | 29.13 | 117,154 | -1.94(-6.24%) |
Jul 23, 2018 | 30.72 | 31.39 | 30.61 | 31.07 | 92,011 | +0.46(+1.50%) |
Jul 20, 2018 | 31.78 | 31.92 | 30.44 | 30.61 | 109,330 | -1.20(-3.77%) |
Jul 19, 2018 | 29.56 | 31.90 | 29.28 | 31.81 | 156,092 | +2.36(+8.01%) |
Jul 18, 2018 | 29.94 | 30.02 | 29.17 | 29.45 | 112,685 | -0.46(-1.53%) |
Jul 17, 2018 | 29.59 | 30.19 | 29.24 | 29.91 | 141,603 | +0.32(+1.07%) |
Jul 16, 2018 | 30.02 | 30.19 | 28.99 | 29.59 | 129,752 | -0.39(-1.29%) |
Jul 13, 2018 | 29.77 | 30.47 | 29.70 | 29.98 | 54,505 | +0.21(+0.71%) |
Jul 12, 2018 | 30.47 | 30.47 | 28.64 | 29.77 | 108,334 | -0.70(-2.31%) |
Jul 11, 2018 | 31.04 | 31.18 | 30.19 | 30.47 | 103,552 | -0.53(-1.70%) |
Jul 10, 2018 | 31.67 | 31.67 | 30.07 | 31.00 | 204,436 | -0.67(-2.11%) |
Jul 09, 2018 | 32.48 | 32.73 | 31.25 | 31.67 | 157,546 | -0.67(-2.07%) |
Jul 06, 2018 | 32.45 | 32.92 | 31.92 | 32.34 | 176,274 | -0.18(-0.54%) |
Jul 05, 2018 | 32.90 | 33.08 | 32.52 | 32.52 | 122,379 | -0.32(-0.97%) |
Jul 03, 2018 | 32.83 | 32.83 | 32.83 | 0 | -0.46(-1.38%) | |
Jul 02, 2018 | 32.80 | 33.89 | 32.45 | 33.29 | 130,010 | +0.39(+1.18%) |
Jun 29, 2018 | 33.19 | 33.57 | 32.20 | 32.90 | 164,065 | +0.04(+0.11%) |
Jun 28, 2018 | 31.46 | 33.26 | 31.42 | 32.87 | 261,320 | +1.44(+4.60%) |
Jun 27, 2018 | 32.41 | 32.66 | 31.14 | 31.42 | 84,924 | -0.92(-2.83%) |
Jun 26, 2018 | 31.78 | 32.55 | 31.00 | 32.34 | 107,125 | +0.60(+1.89%) |
Jun 25, 2018 | 32.31 | 32.90 | 31.20 | 31.74 | 106,571 | -0.92(-2.80%) |
Jun 22, 2018 | 32.23 | 32.73 | 31.50 | 32.66 | 301,324 | +0.70(+2.21%) |
Jun 21, 2018 | 31.46 | 32.27 | 31.46 | 31.95 | 94,872 | +0.42(+1.34%) |
Jun 20, 2018 | 31.07 | 31.55 | 30.68 | 31.53 | 78,514 | +0.67(+2.17%) |
Jun 19, 2018 | 30.26 | 30.97 | 30.09 | 30.86 | 104,070 | +0.28(+0.92%) |
Jun 18, 2018 | 29.63 | 30.76 | 29.20 | 30.58 | 115,837 | +0.70(+2.36%) |
Jun 15, 2018 | 29.42 | 29.42 | 29.87 | 173,772 | +0.46(+1.56%) | |
Jun 14, 2018 | 30.90 | 30.90 | 29.35 | 29.42 | 122,551 | -1.59(-5.11%) |
Jun 13, 2018 | 31.32 | 31.39 | 30.86 | 31.00 | 81,860 | -0.28(-0.90%) |
Jun 12, 2018 | 31.46 | 31.81 | 30.86 | 31.28 | 62,741 | -0.11(-0.34%) |
Jun 11, 2018 | 31.35 | 32.23 | 31.25 | 31.39 | 99,268 | +0.14(+0.45%) |
Jun 08, 2018 | 30.61 | 31.35 | 30.37 | 31.25 | 73,663 | +0.70(+2.31%) |
Jun 07, 2018 | 31.04 | 31.60 | 30.23 | 30.54 | 126,836 | -0.25(-0.80%) |
Jun 06, 2018 | 31.05 | 30.79 | 127,412 | +0.39(+1.27%) | ||
Jun 05, 2018 | 29.77 | 30.58 | 29.21 | 30.40 | 153,646 | +0.81(+2.74%) |
Jun 04, 2018 | 28.50 | 29.80 | 28.39 | 29.59 | 324,275 | +1.16(+4.09%) |
Jun 01, 2018 | 27.83 | 29.45 | 27.62 | 28.43 | 476,989 | +0.81(+2.93%) |
May 31, 2018 | 25.72 | 27.83 | 25.37 | 27.62 | 1,078,647 | +5.78(+26.45%) |
May 30, 2018 | 21.28 | 21.88 | 20.71 | 21.84 | 281,587 | +0.67(+3.16%) |
May 29, 2018 | 20.50 | 21.49 | 20.43 | 21.17 | 162,336 | +0.60(+2.91%) |
May 25, 2018 | 20.57 | 20.57 | 20.57 | 0 | -0.25(-1.18%) | |
May 24, 2018 | 20.54 | 21.03 | 20.36 | 20.82 | 44,426 | +0.18(+0.85%) |
May 23, 2018 | 20.86 | 21.07 | 20.33 | 20.64 | 81,904 | -0.39(-1.84%) |
May 22, 2018 | 20.26 | 21.31 | 19.91 | 21.03 | 132,378 | +0.92(+4.55%) |
May 21, 2018 | 19.94 | 20.29 | 19.76 | 20.12 | 81,313 | +0.35(+1.78%) |
May 18, 2018 | 20.22 | 20.22 | 19.69 | 19.76 | 55,419 | -0.42(-2.09%) |
May 17, 2018 | 20.22 | 20.23 | 19.90 | 20.19 | 56,234 | -0.04(-0.17%) |
May 16, 2018 | 19.38 | 20.33 | 19.38 | 20.22 | 70,714 | +0.95(+4.94%) |
May 15, 2018 | 19.59 | 19.66 | 18.78 | 19.27 | 121,599 | -0.32(-1.62%) |
May 14, 2018 | 19.20 | 19.73 | 19.09 | 19.59 | 83,539 | +0.42(+2.21%) |
May 11, 2018 | 18.92 | 19.48 | 18.81 | 19.16 | 86,683 | +0.25(+1.30%) |
May 10, 2018 | 18.85 | 19.20 | 18.32 | 18.92 | 90,107 | +0.04(+0.19%) |
May 09, 2018 | 18.42 | 18.88 | 18.32 | 18.88 | 69,063 | +0.53(+2.88%) |
May 08, 2018 | 18.00 | 18.53 | 17.79 | 18.35 | 103,197 | +0.32(+1.76%) |
May 07, 2018 | 17.93 | 18.11 | 17.30 | 18.04 | 100,165 | +0.11(+0.59%) |
May 04, 2018 | 17.23 | 18.04 | 17.09 | 17.93 | 87,244 | +0.67(+3.88%) |
May 03, 2018 | 17.69 | 17.76 | 17.19 | 17.26 | 82,828 | -0.42(-2.39%) |
May 02, 2018 | 17.61 | 17.90 | 17.16 | 17.69 | 82,350 | +0.11(+0.60%) |
May 01, 2018 | 17.93 | 18.00 | 17.16 | 17.58 | 123,151 | -0.42(-2.35%) |
Apr 30, 2018 | 18.39 | 18.46 | 17.91 | 18.00 | 55,309 | -0.46(-2.48%) |
Apr 27, 2018 | 18.57 | 18.74 | 18.07 | 18.46 | 66,728 | +0.04(+0.19%) |
Apr 26, 2018 | 17.65 | 18.46 | 17.65 | 18.42 | 87,099 | +0.70(+3.98%) |
Apr 25, 2018 | 17.79 | 18.11 | 17.26 | 17.72 | 160,145 | -0.07(-0.40%) |
Apr 24, 2018 | 17.97 | 18.21 | 17.54 | 17.79 | 134,280 | -0.07(-0.39%) |
Apr 23, 2018 | 18.00 | 18.04 | 17.61 | 17.86 | 117,910 | -0.14(-0.78%) |
Apr 20, 2018 | 17.93 | 18.18 | 17.69 | 18.00 | 116,411 | -0.04(-0.20%) |
Apr 19, 2018 | 18.21 | 18.57 | 17.76 | 18.04 | 113,654 | -0.28(-1.54%) |
Apr 18, 2018 | 18.78 | 19.27 | 17.90 | 18.32 | 197,770 | -0.42(-2.26%) |
Apr 17, 2018 | 18.21 | 19.69 | 18.14 | 18.74 | 562,648 | +1.48(+8.57%) |
Apr 16, 2018 | 17.33 | 17.69 | 16.45 | 17.26 | 152,564 | +0.11(+0.62%) |
Apr 13, 2018 | 18.14 | 18.21 | 17.09 | 17.16 | 213,301 | -0.92(-5.07%) |
Apr 12, 2018 | 17.93 | 18.21 | 17.69 | 18.07 | 126,810 | +0.28(+1.58%) |
Apr 11, 2018 | 17.58 | 18.11 | 17.44 | 17.79 | 129,809 | +0.18(+1.00%) |
Apr 10, 2018 | 17.44 | 17.89 | 17.16 | 17.61 | 195,466 | +0.35(+2.04%) |
Apr 09, 2018 | 16.95 | 17.44 | 16.56 | 17.26 | 128,749 | +0.35(+2.08%) |
Apr 06, 2018 | 17.02 | 17.64 | 16.45 | 16.91 | 177,045 | -0.25(-1.44%) |
Apr 05, 2018 | 15.99 | 17.19 | 15.82 | 17.16 | 242,878 | +1.34(+8.46%) |
Apr 04, 2018 | 15.47 | 16.43 | 15.47 | 15.82 | 240,739 | +0.32(+2.05%) |
Apr 03, 2018 | 15.54 | 15.96 | 15.32 | 15.50 | 190,965 | +0.04(+0.23%) |
Apr 02, 2018 | 15.40 | 15.76 | 15.15 | 15.47 | 195,329 | -0.11(-0.68%) |
Mar 29, 2018 | 15.57 | 15.57 | 15.57 | 0 | +0.35(+2.31%) | |
Mar 28, 2018 | 15.15 | 15.32 | 14.69 | 15.22 | 224,246 | +0.00(+0.00%) |
Mar 27, 2018 | 15.61 | 15.92 | 14.97 | 15.22 | 200,378 | -0.46(-2.92%) |
Mar 26, 2018 | 16.35 | 16.36 | 15.40 | 15.68 | 199,051 | +0.07(+0.45%) |
Mar 23, 2018 | 15.47 | 16.10 | 15.25 | 15.61 | 217,912 | +0.21(+1.37%) |
Mar 22, 2018 | 15.15 | 15.75 | 15.04 | 15.40 | 246,905 | +0.39(+2.58%) |
Mar 21, 2018 | 15.32 | 16.10 | 14.97 | 15.01 | 414,091 | -0.21(-1.39%) |
Mar 20, 2018 | 15.08 | 15.75 | 14.87 | 15.22 | 257,883 | +0.21(+1.41%) |
Mar 19, 2018 | 15.71 | 15.92 | 14.73 | 15.01 | 671,640 | -0.67(-4.27%) |
Mar 16, 2018 | 17.16 | 17.26 | 15.55 | 15.68 | 995,698 | -1.30(-7.68%) |
Mar 15, 2018 | 18.32 | 18.71 | 16.77 | 16.98 | 2,041,366 | -9.27(-35.30%) |
Mar 14, 2018 | 26.70 | 27.32 | 25.86 | 26.25 | 162,124 | -0.28(-1.06%) |
Mar 13, 2018 | 27.09 | 27.29 | 26.10 | 26.53 | 140,363 | -0.46(-1.70%) |
Mar 12, 2018 | 27.30 | 27.69 | 26.39 | 26.99 | 152,060 | -0.18(-0.65%) |
Mar 09, 2018 | 28.01 | 28.11 | 25.94 | 27.16 | 190,551 | -0.56(-2.03%) |
Mar 08, 2018 | 29.70 | 29.73 | 27.48 | 27.73 | 110,898 | -1.87(-6.31%) |
Mar 07, 2018 | 29.49 | 29.59 | 86,901 | -1.59(-5.08%) | ||
Mar 06, 2018 | 30.68 | 31.28 | 30.65 | 31.18 | 57,274 | +0.46(+1.49%) |
Mar 05, 2018 | 30.65 | 31.14 | 30.37 | 30.72 | 94,764 | +0.14(+0.46%) |
Mar 02, 2018 | 30.05 | 31.21 | 29.87 | 30.58 | 65,620 | +0.04(+0.12%) |
Mar 01, 2018 | 30.23 | 30.90 | 29.72 | 30.54 | 74,702 | +0.21(+0.70%) |
Feb 28, 2018 | 30.05 | 30.83 | 29.77 | 30.33 | 134,554 | +0.67(+2.26%) |
Feb 27, 2018 | 30.65 | 31.42 | 29.49 | 29.66 | 58,746 | -0.70(-2.32%) |
Feb 26, 2018 | 29.94 | 30.54 | 29.31 | 30.37 | 56,303 | +0.53(+1.77%) |
Feb 23, 2018 | 29.87 | 30.15 | 29.63 | 29.84 | 30,670 | +0.18(+0.59%) |
Feb 22, 2018 | 30.02 | 30.46 | 29.59 | 29.66 | 34,395 | -0.11(-0.36%) |
Feb 21, 2018 | 29.59 | 30.79 | 29.59 | 29.77 | 62,121 | -0.04(-0.12%) |
Feb 20, 2018 | 30.97 | 30.97 | 29.10 | 29.80 | 90,903 | -1.16(-3.75%) |
Feb 16, 2018 | 30.97 | 30.97 | 30.97 | 0 | -0.32(-1.01%) | |
Feb 15, 2018 | 31.57 | 29.94 | 31.28 | 95,639 | -0.28(-0.89%) | |
Feb 14, 2018 | 29.42 | 31.71 | 29.10 | 31.57 | 158,607 | +2.04(+6.92%) |
Feb 13, 2018 | 27.37 | 29.80 | 27.16 | 29.52 | 377,409 | +2.01(+7.30%) |
Feb 12, 2018 | 29.06 | 29.06 | 26.10 | 27.51 | 109,414 | -1.37(-4.76%) |
Feb 09, 2018 | 29.38 | 29.38 | 27.87 | 28.89 | 60,034 | +0.04(+0.12%) |
Feb 08, 2018 | 30.02 | 30.02 | 28.54 | 28.85 | 84,356 | -1.06(-3.53%) |
Feb 07, 2018 | 28.92 | 30.19 | 28.92 | 29.91 | 64,563 | +1.02(+3.54%) |
Feb 06, 2018 | 27.69 | 28.89 | 27.55 | 28.89 | 118,594 | +0.21(+0.74%) |
Feb 05, 2018 | 28.57 | 29.24 | 28.18 | 28.68 | 86,335 | -0.14(-0.49%) |
Feb 02, 2018 | 29.24 | 30.16 | 28.78 | 28.82 | 81,868 | -0.49(-1.68%) |
Feb 01, 2018 | 29.45 | 29.73 | 29.06 | 29.31 | 44,374 | -0.46(-1.54%) |
Jan 31, 2018 | 30.68 | 30.68 | 29.70 | 29.77 | 54,679 | -0.95(-3.10%) |
Jan 30, 2018 | 30.54 | 30.90 | 30.54 | 30.72 | 130,510 | -0.11(-0.34%) |
Jan 29, 2018 | 30.76 | 31.04 | 30.47 | 30.83 | 44,711 | +0.00(+0.00%) |
Jan 26, 2018 | 30.65 | 31.00 | 30.65 | 30.83 | 42,144 | +0.14(+0.46%) |
Jan 25, 2018 | 30.61 | 30.88 | 30.61 | 30.68 | 62,354 | +0.04(+0.11%) |
Jan 24, 2018 | 31.21 | 31.35 | 30.61 | 30.65 | 57,381 | -0.56(-1.81%) |
Jan 23, 2018 | 30.47 | 31.53 | 30.47 | 31.21 | 98,774 | +0.49(+1.61%) |
Jan 22, 2018 | 30.05 | 30.97 | 29.99 | 30.72 | 37,717 | +0.67(+2.23%) |
Jan 19, 2018 | 29.28 | 30.36 | 29.06 | 30.05 | 52,165 | +0.74(+2.52%) |
Jan 18, 2018 | 29.77 | 30.02 | 29.28 | 29.31 | 28,443 | -0.49(-1.65%) |
Jan 17, 2018 | 29.77 | 30.51 | 29.56 | 29.80 | 43,484 | +0.00(+0.00%) |
Jan 16, 2018 | 30.12 | 30.61 | 29.13 | 29.80 | 116,542 | -0.25(-0.82%) |
Jan 12, 2018 | 30.05 | 30.05 | 30.05 | 0 | +0.11(+0.35%) | |
Jan 11, 2018 | 28.68 | 30.09 | 28.55 | 29.94 | 147,661 | +1.55(+5.46%) |
Jan 10, 2018 | 27.16 | 28.54 | 27.16 | 28.39 | 114,134 | +1.27(+4.68%) |
Jan 09, 2018 | 26.18 | 27.60 | 25.15 | 27.13 | 306,889 | +0.92(+3.49%) |
Jan 08, 2018 | 27.58 | 27.76 | 26.00 | 26.21 | 145,342 | -1.48(-5.34%) |
Jan 05, 2018 | 28.29 | 28.68 | 27.44 | 27.69 | 130,183 | -0.46(-1.63%) |
Jan 04, 2018 | 27.97 | 28.57 | 27.13 | 28.15 | 83,960 | +0.21(+0.76%) |
Jan 03, 2018 | 28.89 | 28.99 | 27.90 | 27.94 | 74,062 | -0.74(-2.58%) |