Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.97 | 17.97 | 17.70 | 17.86 | 1,033,901 | -0.12(-0.66%) |
Feb 27, 2019 | 18.04 | 18.17 | 17.86 | 17.97 | 663,986 | -0.20(-1.08%) |
Feb 26, 2019 | 18.31 | 18.37 | 17.98 | 18.17 | 446,567 | -0.10(-0.56%) |
Feb 25, 2019 | 18.50 | 18.57 | 18.19 | 18.27 | 484,905 | -0.15(-0.81%) |
Feb 22, 2019 | 18.04 | 18.46 | 17.97 | 18.42 | 774,004 | +0.45(+2.49%) |
Feb 21, 2019 | 17.90 | 18.03 | 17.68 | 17.97 | 528,481 | +0.05(+0.26%) |
Feb 20, 2019 | 17.86 | 18.08 | 17.78 | 17.93 | 724,214 | +0.06(+0.35%) |
Feb 19, 2019 | 17.54 | 17.89 | 17.49 | 17.86 | 636,602 | +0.14(+0.80%) |
Feb 15, 2019 | 17.67 | 17.82 | 17.38 | 17.72 | 1,238,305 | -0.30(-1.66%) |
Feb 14, 2019 | 18.48 | 18.53 | 17.90 | 18.02 | 1,300,331 | -0.13(-0.74%) |
Feb 13, 2019 | 18.00 | 18.22 | 17.98 | 18.15 | 632,435 | +0.18(+0.99%) |
Feb 12, 2019 | 18.29 | 18.29 | 17.95 | 17.98 | 570,915 | -0.22(-1.23%) |
Feb 11, 2019 | 18.21 | 18.29 | 18.04 | 18.20 | 547,657 | -0.01(-0.04%) |
Feb 08, 2019 | 17.95 | 18.22 | 17.86 | 18.21 | 463,038 | +0.17(+0.94%) |
Feb 07, 2019 | 17.87 | 18.09 | 17.80 | 18.04 | 521,876 | +0.10(+0.56%) |
Feb 06, 2019 | 17.90 | 17.97 | 17.76 | 17.94 | 468,832 | +0.08(+0.43%) |
Feb 05, 2019 | 17.52 | 17.87 | 17.48 | 17.86 | 606,067 | +0.34(+1.93%) |
Feb 04, 2019 | 17.49 | 17.53 | 17.23 | 17.52 | 533,632 | +0.12(+0.66%) |
Feb 01, 2019 | 17.43 | 17.49 | 16.98 | 17.41 | 482,001 | +0.05(+0.27%) |
Jan 31, 2019 | 17.28 | 17.55 | 17.14 | 17.36 | 1,538,588 | +0.09(+0.54%) |
Jan 30, 2019 | 17.40 | 17.52 | 17.17 | 17.27 | 454,225 | -0.08(-0.49%) |
Jan 29, 2019 | 17.22 | 17.38 | 17.06 | 17.35 | 433,230 | +0.16(+0.94%) |
Jan 28, 2019 | 16.94 | 17.23 | 16.84 | 17.19 | 365,052 | +0.15(+0.86%) |
Jan 25, 2019 | 17.23 | 17.35 | 16.93 | 17.05 | 399,395 | -0.08(-0.49%) |
Jan 24, 2019 | 17.00 | 17.22 | 16.92 | 17.13 | 347,916 | +0.11(+0.63%) |
Jan 23, 2019 | 17.12 | 17.25 | 16.85 | 17.02 | 379,420 | -0.07(-0.41%) |
Jan 22, 2019 | 17.07 | 17.12 | 16.92 | 17.09 | 638,952 | -0.07(-0.40%) |
Jan 18, 2019 | 17.13 | 17.27 | 16.97 | 17.16 | 576,817 | +0.10(+0.59%) |
Jan 17, 2019 | 16.88 | 17.11 | 16.80 | 17.06 | 679,262 | +0.05(+0.27%) |
Jan 16, 2019 | 16.63 | 17.02 | 16.63 | 17.02 | 384,571 | +0.38(+2.31%) |
Jan 15, 2019 | 16.47 | 16.64 | 16.29 | 16.63 | 465,719 | +0.23(+1.41%) |
Jan 14, 2019 | 16.75 | 16.83 | 16.34 | 16.40 | 985,274 | -0.52(-3.09%) |
Jan 11, 2019 | 16.76 | 17.03 | 16.62 | 16.92 | 672,022 | +0.14(+0.83%) |
Jan 10, 2019 | 16.28 | 16.93 | 16.22 | 16.78 | 686,837 | +0.48(+2.98%) |
Jan 09, 2019 | 16.04 | 16.31 | 15.88 | 16.30 | 508,350 | +0.32(+1.98%) |
Jan 08, 2019 | 15.53 | 15.98 | 15.53 | 15.98 | 497,170 | +0.60(+3.90%) |
Jan 07, 2019 | 15.24 | 15.49 | 15.12 | 15.38 | 570,963 | +0.16(+1.06%) |
Jan 04, 2019 | 14.82 | 15.34 | 14.79 | 15.22 | 831,261 | +0.45(+3.02%) |
Jan 03, 2019 | 14.86 | 15.02 | 14.70 | 14.77 | 727,050 | -0.10(-0.67%) |
Jan 02, 2019 | 14.94 | 15.12 | 14.72 | 14.87 | 726,031 | -0.29(-1.93%) |
Dec 31, 2018 | 14.96 | 15.19 | 14.72 | 15.17 | 875,811 | +0.29(+1.97%) |
Dec 28, 2018 | 14.61 | 15.01 | 14.49 | 14.87 | 1,050,896 | +0.27(+1.84%) |
Dec 27, 2018 | 14.92 | 15.01 | 14.19 | 14.61 | 1,401,765 | -0.46(-3.07%) |
Dec 26, 2018 | 14.63 | 15.07 | 14.29 | 15.07 | 725,510 | +0.48(+3.33%) |
Dec 24, 2018 | 15.04 | 15.06 | 14.57 | 14.58 | 455,505 | -0.52(-3.42%) |
Dec 21, 2018 | 15.81 | 16.08 | 15.01 | 15.10 | 2,804,208 | -0.76(-4.81%) |
Dec 20, 2018 | 15.94 | 16.13 | 15.40 | 15.86 | 1,452,583 | -0.10(-0.63%) |
Dec 19, 2018 | 16.94 | 16.94 | 15.88 | 15.96 | 1,215,387 | -0.98(-5.77%) |
Dec 18, 2018 | 16.91 | 17.38 | 16.77 | 16.94 | 1,105,473 | +0.23(+1.38%) |
Dec 17, 2018 | 17.34 | 17.42 | 16.55 | 16.71 | 1,218,982 | -0.60(-3.47%) |
Dec 14, 2018 | 17.43 | 17.55 | 17.19 | 17.31 | 625,004 | -0.25(-1.40%) |
Dec 13, 2018 | 17.36 | 17.75 | 17.32 | 17.55 | 693,438 | +0.15(+0.84%) |
Dec 12, 2018 | 17.69 | 17.92 | 17.35 | 17.41 | 744,465 | -0.14(-0.79%) |
Dec 11, 2018 | 17.85 | 18.03 | 17.48 | 17.55 | 667,304 | -0.18(-1.00%) |
Dec 10, 2018 | 17.80 | 17.89 | 17.52 | 17.72 | 684,344 | -0.01(-0.04%) |
Dec 07, 2018 | 17.95 | 17.95 | 17.55 | 17.73 | 596,429 | -0.29(-1.62%) |
Dec 06, 2018 | 17.32 | 18.02 | 17.12 | 18.02 | 894,386 | +0.62(+3.54%) |
Dec 04, 2018 | 18.32 | 18.34 | 17.35 | 17.41 | 819,052 | -0.92(-5.00%) |
Dec 03, 2018 | 17.97 | 18.34 | 17.70 | 18.32 | 653,884 | +0.43(+2.41%) |
Nov 30, 2018 | 17.82 | 17.95 | 17.68 | 17.89 | 1,158,440 | +0.04(+0.22%) |
Nov 29, 2018 | 17.75 | 18.02 | 17.53 | 17.85 | 508,520 | +0.03(+0.17%) |
Nov 28, 2018 | 17.35 | 17.99 | 17.25 | 17.82 | 678,449 | +0.46(+2.66%) |
Nov 27, 2018 | 17.85 | 17.85 | 17.32 | 17.36 | 744,106 | -0.42(-2.38%) |
Nov 26, 2018 | 17.48 | 17.80 | 17.23 | 17.79 | 783,248 | +0.35(+2.03%) |
Nov 23, 2018 | 17.06 | 17.56 | 16.91 | 17.43 | 393,160 | +0.29(+1.71%) |
Nov 21, 2018 | 17.14 | 17.14 | 17.14 | 0 | +0.20(+1.18%) | |
Nov 20, 2018 | 17.17 | 17.31 | 16.92 | 16.94 | 495,392 | -0.28(-1.65%) |
Nov 19, 2018 | 17.28 | 17.45 | 17.02 | 17.22 | 668,958 | -0.10(-0.58%) |
Nov 16, 2018 | 17.12 | 17.48 | 16.98 | 17.32 | 1,204,030 | +0.15(+0.90%) |
Nov 15, 2018 | 16.94 | 17.18 | 16.63 | 17.17 | 1,273,040 | +0.24(+1.41%) |
Nov 14, 2018 | 17.26 | 17.47 | 16.70 | 16.93 | 913,518 | -0.25(-1.48%) |
Nov 13, 2018 | 17.54 | 17.69 | 17.17 | 17.18 | 571,286 | -0.27(-1.54%) |
Nov 12, 2018 | 16.91 | 17.51 | 16.91 | 17.45 | 855,217 | +0.56(+3.33%) |
Nov 09, 2018 | 17.00 | 17.18 | 16.86 | 16.89 | 658,514 | -0.12(-0.72%) |
Nov 08, 2018 | 16.78 | 17.02 | 16.62 | 17.02 | 746,234 | +0.08(+0.50%) |
Nov 07, 2018 | 17.62 | 17.92 | 16.75 | 16.93 | 1,020,745 | -0.54(-3.09%) |
Nov 06, 2018 | 17.70 | 17.73 | 16.95 | 17.47 | 1,015,598 | -0.23(-1.30%) |
Nov 05, 2018 | 17.20 | 17.90 | 17.20 | 17.70 | 821,180 | +0.58(+3.37%) |
Nov 02, 2018 | 17.16 | 17.24 | 16.58 | 17.12 | 957,898 | -0.03(-0.18%) |
Nov 01, 2018 | 16.97 | 17.35 | 16.79 | 17.15 | 650,086 | +0.13(+0.77%) |
Oct 31, 2018 | 17.77 | 17.85 | 17.00 | 17.02 | 997,536 | -0.69(-3.91%) |
Oct 30, 2018 | 17.72 | 18.02 | 17.58 | 17.72 | 580,530 | +0.01(+0.04%) |
Oct 29, 2018 | 17.99 | 18.24 | 17.58 | 17.71 | 646,788 | -0.12(-0.65%) |
Oct 26, 2018 | 18.34 | 18.42 | 17.58 | 17.82 | 705,533 | -0.58(-3.14%) |
Oct 25, 2018 | 18.68 | 18.76 | 18.35 | 18.40 | 1,049,733 | -0.28(-1.52%) |
Oct 24, 2018 | 18.69 | 18.96 | 18.66 | 18.69 | 929,722 | +0.01(+0.04%) |
Oct 23, 2018 | 18.30 | 18.80 | 18.26 | 18.68 | 773,671 | +0.23(+1.27%) |
Oct 22, 2018 | 18.29 | 18.55 | 18.20 | 18.44 | 796,623 | +0.26(+1.41%) |
Oct 19, 2018 | 17.87 | 18.26 | 17.86 | 18.19 | 938,847 | +0.30(+1.69%) |
Oct 18, 2018 | 17.89 | 18.23 | 17.73 | 17.89 | 883,211 | -0.05(-0.25%) |
Oct 17, 2018 | 17.87 | 18.20 | 17.76 | 17.93 | 610,937 | +0.00(+0.00%) |
Oct 16, 2018 | 17.42 | 18.02 | 17.14 | 17.93 | 1,019,419 | +0.61(+3.53%) |
Oct 15, 2018 | 17.18 | 17.45 | 17.18 | 17.32 | 770,238 | +0.14(+0.84%) |
Oct 12, 2018 | 18.01 | 18.01 | 17.08 | 17.18 | 1,321,218 | -0.64(-3.60%) |
Oct 11, 2018 | 18.35 | 18.41 | 17.81 | 17.82 | 820,121 | -0.60(-3.28%) |
Oct 10, 2018 | 18.59 | 19.05 | 18.40 | 18.42 | 793,312 | -0.23(-1.22%) |
Oct 09, 2018 | 18.40 | 18.69 | 18.29 | 18.65 | 1,136,579 | +0.21(+1.15%) |
Oct 08, 2018 | 18.21 | 18.71 | 18.21 | 18.44 | 516,348 | +0.26(+1.45%) |
Oct 05, 2018 | 18.35 | 18.47 | 18.11 | 18.17 | 459,162 | -0.15(-0.82%) |
Oct 04, 2018 | 18.33 | 18.35 | 18.11 | 18.32 | 524,341 | -0.10(-0.53%) |
Oct 03, 2018 | 18.60 | 18.73 | 18.36 | 18.42 | 613,399 | -0.13(-0.69%) |
Oct 02, 2018 | 18.56 | 18.63 | 18.40 | 18.55 | 591,292 | +0.03(+0.16%) |
Oct 01, 2018 | 19.03 | 19.03 | 18.51 | 18.52 | 614,931 | -0.48(-2.54%) |
Sep 28, 2018 | 18.54 | 19.07 | 18.53 | 19.00 | 957,250 | +0.48(+2.57%) |
Sep 27, 2018 | 18.46 | 18.66 | 18.43 | 18.53 | 306,869 | +0.16(+0.86%) |
Sep 26, 2018 | 18.64 | 18.68 | 18.37 | 18.37 | 359,669 | -0.26(-1.38%) |
Sep 25, 2018 | 18.78 | 18.81 | 18.59 | 18.63 | 370,506 | -0.15(-0.80%) |
Sep 24, 2018 | 18.88 | 18.88 | 18.48 | 18.78 | 555,132 | -0.13(-0.68%) |
Sep 21, 2018 | 19.15 | 19.29 | 18.84 | 18.90 | 1,811,494 | -0.30(-1.57%) |
Sep 20, 2018 | 18.93 | 19.22 | 18.72 | 19.21 | 730,077 | +0.35(+1.84%) |
Sep 19, 2018 | 19.18 | 19.21 | 18.80 | 18.86 | 605,573 | -0.32(-1.65%) |
Sep 18, 2018 | 19.22 | 19.39 | 19.13 | 19.18 | 437,606 | -0.07(-0.35%) |
Sep 17, 2018 | 19.03 | 19.24 | 18.92 | 19.24 | 578,497 | +0.18(+0.95%) |
Sep 14, 2018 | 19.16 | 19.32 | 19.03 | 19.06 | 589,973 | -0.10(-0.51%) |
Sep 13, 2018 | 19.06 | 19.20 | 18.82 | 19.16 | 570,084 | +0.23(+1.24%) |
Sep 12, 2018 | 18.61 | 18.95 | 18.51 | 18.93 | 668,449 | +0.32(+1.70%) |
Sep 11, 2018 | 18.65 | 18.66 | 18.46 | 18.61 | 548,572 | -0.08(-0.44%) |
Sep 10, 2018 | 18.89 | 19.01 | 18.52 | 18.69 | 805,389 | -0.15(-0.80%) |
Sep 07, 2018 | 19.42 | 19.45 | 18.69 | 18.84 | 769,243 | -0.61(-3.14%) |
Sep 06, 2018 | 19.25 | 19.52 | 19.11 | 19.46 | 695,056 | +0.22(+1.14%) |
Sep 05, 2018 | 18.99 | 19.35 | 18.90 | 19.24 | 699,811 | +0.23(+1.23%) |
Sep 04, 2018 | 19.12 | 19.23 | 18.80 | 19.00 | 824,289 | -0.16(-0.83%) |
Aug 31, 2018 | 19.16 | 19.16 | 19.16 | 0 | -0.06(-0.31%) | |
Aug 30, 2018 | 19.23 | 19.34 | 19.06 | 19.22 | 492,402 | +0.00(+0.00%) |
Aug 29, 2018 | 19.34 | 19.46 | 19.21 | 19.22 | 861,267 | -0.09(-0.47%) |
Aug 28, 2018 | 19.02 | 19.36 | 18.84 | 19.31 | 784,585 | +0.36(+1.87%) |
Aug 27, 2018 | 18.94 | 19.03 | 18.91 | 18.96 | 593,769 | +0.05(+0.24%) |
Aug 24, 2018 | 18.90 | 18.99 | 18.78 | 18.91 | 679,343 | +0.00(+0.00%) |
Aug 23, 2018 | 19.18 | 19.33 | 18.88 | 18.91 | 921,036 | -0.27(-1.42%) |
Aug 22, 2018 | 19.04 | 19.31 | 18.92 | 19.18 | 743,021 | +0.11(+0.59%) |
Aug 21, 2018 | 18.89 | 19.22 | 18.84 | 19.07 | 991,366 | +0.19(+1.00%) |
Aug 20, 2018 | 19.18 | 19.43 | 18.84 | 18.88 | 829,071 | -0.28(-1.46%) |
Aug 17, 2018 | 18.93 | 19.22 | 18.87 | 19.16 | 1,492,146 | +0.25(+1.32%) |
Aug 16, 2018 | 18.76 | 19.08 | 18.70 | 18.91 | 767,871 | +0.19(+1.01%) |
Aug 15, 2018 | 18.90 | 18.90 | 18.58 | 18.72 | 1,068,822 | -0.21(-1.12%) |
Aug 14, 2018 | 19.12 | 19.18 | 18.84 | 18.94 | 1,293,257 | -0.14(-0.75%) |
Aug 13, 2018 | 19.09 | 19.36 | 19.03 | 19.08 | 1,009,750 | +0.01(+0.04%) |
Aug 10, 2018 | 19.18 | 19.41 | 19.06 | 19.07 | 854,111 | -0.19(-0.98%) |
Aug 09, 2018 | 19.39 | 19.47 | 19.18 | 19.26 | 1,207,197 | -0.14(-0.70%) |
Aug 08, 2018 | 19.37 | 19.61 | 19.28 | 19.40 | 848,951 | +0.02(+0.12%) |
Aug 07, 2018 | 19.15 | 19.66 | 19.01 | 19.37 | 1,103,895 | +0.23(+1.22%) |
Aug 06, 2018 | 19.00 | 19.23 | 18.75 | 19.14 | 1,536,599 | +0.14(+0.72%) |
Aug 03, 2018 | 19.03 | 19.59 | 18.97 | 19.00 | 726,610 | -0.02(-0.08%) |
Aug 02, 2018 | 19.45 | 19.45 | 18.14 | 19.02 | 1,187,535 | -0.35(-1.83%) |
Aug 01, 2018 | 19.47 | 19.53 | 18.89 | 19.37 | 997,390 | -0.17(-0.89%) |
Jul 31, 2018 | 19.56 | 19.86 | 19.48 | 19.55 | 1,301,453 | +0.14(+0.70%) |
Jul 30, 2018 | 19.40 | 19.68 | 19.31 | 19.41 | 599,246 | +0.02(+0.12%) |
Jul 27, 2018 | 19.55 | 19.64 | 19.24 | 19.39 | 652,598 | -0.14(-0.70%) |
Jul 26, 2018 | 19.34 | 19.78 | 19.31 | 19.52 | 692,934 | +0.25(+1.29%) |
Jul 25, 2018 | 19.19 | 19.52 | 19.19 | 19.27 | 943,172 | +0.08(+0.43%) |
Jul 24, 2018 | 19.58 | 19.59 | 19.17 | 19.19 | 696,268 | -0.39(-1.97%) |
Jul 23, 2018 | 19.71 | 19.80 | 19.49 | 19.58 | 483,883 | -0.13(-0.65%) |
Jul 20, 2018 | 19.82 | 19.98 | 19.68 | 19.71 | 746,815 | -0.08(-0.38%) |
Jul 19, 2018 | 19.46 | 19.85 | 19.20 | 19.78 | 959,452 | +0.32(+1.67%) |
Jul 18, 2018 | 19.72 | 19.78 | 19.41 | 19.46 | 1,194,736 | -0.30(-1.54%) |
Jul 17, 2018 | 19.92 | 20.07 | 19.76 | 19.76 | 1,068,723 | -0.11(-0.56%) |
Jul 16, 2018 | 20.25 | 20.29 | 19.67 | 19.87 | 1,369,476 | -0.38(-1.87%) |
Jul 13, 2018 | 20.18 | 20.43 | 20.12 | 20.25 | 1,122,691 | +0.10(+0.52%) |
Jul 12, 2018 | 19.89 | 20.19 | 19.63 | 20.15 | 883,266 | +0.33(+1.68%) |
Jul 11, 2018 | 19.55 | 19.99 | 19.50 | 19.81 | 872,286 | +0.23(+1.17%) |
Jul 10, 2018 | 19.43 | 19.62 | 19.32 | 19.58 | 1,083,055 | +0.24(+1.23%) |
Jul 09, 2018 | 19.80 | 19.83 | 19.16 | 19.34 | 1,661,217 | -0.37(-1.88%) |
Jul 06, 2018 | 19.79 | 20.00 | 19.66 | 19.72 | 1,309,420 | -0.01(-0.04%) |
Jul 05, 2018 | 19.72 | 19.75 | 19.46 | 19.72 | 1,304,224 | -0.01(-0.04%) |
Jul 03, 2018 | 19.73 | 19.73 | 19.73 | 0 | -0.19(-0.93%) | |
Jul 02, 2018 | 20.34 | 20.51 | 19.75 | 19.92 | 1,234,755 | -0.51(-2.51%) |
Jun 29, 2018 | 20.19 | 20.81 | 19.99 | 20.43 | 1,439,309 | +0.21(+1.03%) |
Jun 28, 2018 | 19.61 | 20.24 | 19.60 | 20.22 | 853,556 | +0.61(+3.10%) |
Jun 27, 2018 | 19.67 | 19.79 | 19.40 | 19.61 | 620,903 | -0.01(-0.08%) |
Jun 26, 2018 | 19.73 | 20.09 | 19.61 | 19.63 | 730,752 | -0.08(-0.41%) |
Jun 25, 2018 | 19.62 | 19.78 | 19.48 | 19.71 | 772,832 | +0.07(+0.34%) |
Jun 22, 2018 | 19.37 | 19.72 | 19.28 | 19.64 | 1,527,246 | +0.31(+1.61%) |
Jun 21, 2018 | 18.91 | 19.38 | 18.81 | 19.33 | 695,267 | +0.39(+2.08%) |
Jun 20, 2018 | 18.61 | 19.03 | 18.48 | 18.94 | 837,482 | +0.33(+1.79%) |
Jun 19, 2018 | 18.54 | 18.71 | 18.47 | 18.60 | 1,096,721 | +0.02(+0.12%) |
Jun 18, 2018 | 18.45 | 18.62 | 18.33 | 18.58 | 581,292 | +0.07(+0.36%) |
Jun 15, 2018 | 18.96 | 18.50 | 18.51 | 1,937,078 | +0.01(+0.08%) | |
Jun 14, 2018 | 18.38 | 18.57 | 18.22 | 18.50 | 926,920 | +0.18(+0.97%) |
Jun 13, 2018 | 18.48 | 18.57 | 18.03 | 18.32 | 875,566 | -0.16(-0.84%) |
Jun 12, 2018 | 18.66 | 18.88 | 18.47 | 18.48 | 808,851 | -0.18(-0.95%) |
Jun 11, 2018 | 18.52 | 18.66 | 18.47 | 18.66 | 886,239 | +0.13(+0.72%) |
Jun 08, 2018 | 18.58 | 18.75 | 18.50 | 18.52 | 684,521 | -0.09(-0.48%) |
Jun 07, 2018 | 18.57 | 18.71 | 18.48 | 18.61 | 705,670 | +0.08(+0.44%) |
Jun 06, 2018 | 18.40 | 18.53 | 786,420 | -0.20(-1.07%) | ||
Jun 05, 2018 | 18.72 | 18.97 | 18.68 | 18.73 | 727,416 | +0.05(+0.28%) |
Jun 04, 2018 | 18.63 | 18.68 | 18.47 | 18.68 | 922,936 | +0.13(+0.72%) |
Jun 01, 2018 | 18.40 | 18.82 | 18.35 | 18.54 | 1,113,006 | +0.15(+0.81%) |
May 31, 2018 | 18.67 | 18.77 | 18.38 | 18.40 | 1,282,388 | -0.29(-1.55%) |
May 30, 2018 | 18.45 | 18.73 | 18.37 | 18.68 | 927,335 | +0.27(+1.49%) |
May 29, 2018 | 18.09 | 18.43 | 18.09 | 18.41 | 788,267 | +0.27(+1.47%) |
May 25, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.19(+1.07%) | |
May 24, 2018 | 18.10 | 18.12 | 17.85 | 17.95 | 676,283 | -0.14(-0.78%) |
May 23, 2018 | 17.92 | 18.14 | 17.92 | 18.09 | 638,584 | +0.17(+0.95%) |
May 22, 2018 | 18.02 | 18.05 | 17.89 | 17.92 | 699,923 | -0.05(-0.29%) |
May 21, 2018 | 17.78 | 18.03 | 17.72 | 17.97 | 857,997 | +0.27(+1.55%) |
May 18, 2018 | 17.50 | 17.82 | 17.37 | 17.70 | 1,030,277 | +0.27(+1.53%) |
May 17, 2018 | 17.51 | 17.55 | 17.40 | 17.43 | 1,035,643 | -0.10(-0.55%) |
May 16, 2018 | 17.34 | 17.69 | 17.34 | 17.53 | 1,315,159 | +0.25(+1.46%) |
May 15, 2018 | 17.40 | 17.48 | 17.19 | 17.28 | 1,363,478 | -0.27(-1.52%) |
May 14, 2018 | 17.73 | 17.88 | 17.45 | 17.54 | 971,580 | -0.16(-0.92%) |
May 11, 2018 | 17.87 | 17.97 | 17.55 | 17.71 | 804,255 | -0.13(-0.71%) |
May 10, 2018 | 17.74 | 17.88 | 17.65 | 17.83 | 1,000,155 | +0.18(+1.01%) |
May 09, 2018 | 18.12 | 18.12 | 17.60 | 17.65 | 1,395,254 | -0.46(-2.54%) |
May 08, 2018 | 18.58 | 18.59 | 18.04 | 18.11 | 978,358 | -0.43(-2.32%) |
May 07, 2018 | 18.48 | 18.65 | 18.36 | 18.54 | 1,518,860 | +0.06(+0.32%) |
May 04, 2018 | 18.48 | 18.60 | 18.25 | 18.48 | 2,099,186 | -0.02(-0.12%) |
May 03, 2018 | 18.61 | 17.95 | 18.51 | 3,155,899 | +0.56(+3.10%) | |
May 02, 2018 | 17.48 | 18.02 | 17.02 | 17.95 | 2,163,004 | +0.38(+2.15%) |
May 01, 2018 | 16.64 | 17.59 | 16.64 | 17.57 | 1,406,840 | +0.88(+5.29%) |
Apr 30, 2018 | 16.99 | 17.02 | 16.68 | 16.69 | 1,059,008 | -0.22(-1.27%) |
Apr 27, 2018 | 16.44 | 17.12 | 16.42 | 16.90 | 1,049,143 | +0.58(+3.54%) |
Apr 26, 2018 | 16.17 | 16.46 | 15.64 | 16.33 | 932,504 | +0.07(+0.46%) |
Apr 25, 2018 | 15.96 | 16.25 | 15.93 | 16.25 | 595,640 | +0.23(+1.43%) |
Apr 24, 2018 | 16.13 | 16.18 | 15.84 | 16.02 | 854,788 | +0.01(+0.05%) |
Apr 23, 2018 | 15.95 | 16.03 | 15.84 | 16.01 | 428,307 | +0.12(+0.75%) |
Apr 20, 2018 | 16.06 | 16.22 | 15.81 | 15.90 | 630,095 | -0.13(-0.83%) |
Apr 19, 2018 | 16.09 | 16.15 | 15.80 | 16.03 | 717,506 | -0.10(-0.63%) |
Apr 18, 2018 | 16.18 | 16.32 | 16.09 | 16.13 | 426,929 | +0.01(+0.04%) |
Apr 17, 2018 | 15.96 | 16.20 | 15.91 | 16.12 | 695,092 | +0.25(+1.55%) |
Apr 16, 2018 | 15.82 | 15.92 | 15.72 | 15.88 | 808,755 | +0.15(+0.92%) |
Apr 13, 2018 | 15.92 | 15.94 | 15.64 | 15.73 | 521,118 | -0.15(-0.91%) |
Apr 12, 2018 | 15.95 | 15.96 | 15.70 | 15.88 | 736,606 | +0.01(+0.09%) |
Apr 11, 2018 | 15.87 | 16.05 | 15.77 | 15.86 | 680,185 | -0.06(-0.36%) |
Apr 10, 2018 | 15.81 | 16.04 | 15.67 | 15.92 | 1,077,929 | +0.29(+1.86%) |
Apr 09, 2018 | 15.64 | 15.76 | 15.38 | 15.63 | 1,171,846 | +0.01(+0.09%) |
Apr 06, 2018 | 15.54 | 15.90 | 15.54 | 15.62 | 1,164,998 | +0.01(+0.09%) |
Apr 05, 2018 | 15.20 | 15.64 | 15.19 | 15.60 | 1,212,223 | +0.41(+2.68%) |
Apr 04, 2018 | 14.50 | 15.23 | 14.45 | 15.19 | 784,202 | +0.49(+3.31%) |
Apr 03, 2018 | 14.28 | 14.82 | 14.28 | 14.71 | 1,082,532 | +0.44(+3.10%) |
Apr 02, 2018 | 14.86 | 14.93 | 14.13 | 14.27 | 983,706 | -0.60(-4.01%) |
Mar 29, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.04(+0.24%) | |
Mar 28, 2018 | 14.52 | 14.91 | 14.42 | 14.82 | 1,225,316 | +0.38(+2.66%) |
Mar 27, 2018 | 14.61 | 14.70 | 14.35 | 14.44 | 2,169,122 | -0.13(-0.90%) |
Mar 26, 2018 | 14.93 | 15.00 | 14.41 | 14.57 | 1,032,694 | -0.25(-1.67%) |
Mar 23, 2018 | 15.11 | 15.25 | 14.81 | 14.82 | 1,189,424 | -0.32(-2.11%) |
Mar 22, 2018 | 15.08 | 15.35 | 15.08 | 15.14 | 901,515 | -0.03(-0.19%) |
Mar 21, 2018 | 15.14 | 15.35 | 15.09 | 15.17 | 1,088,526 | +0.02(+0.14%) |
Mar 20, 2018 | 15.15 | 15.30 | 15.01 | 15.14 | 782,767 | +0.00(+0.00%) |
Mar 19, 2018 | 15.83 | 15.83 | 14.95 | 15.14 | 1,273,853 | -0.72(-4.53%) |
Mar 16, 2018 | 15.76 | 15.93 | 15.67 | 15.86 | 2,009,360 | +0.13(+0.83%) |
Mar 15, 2018 | 15.81 | 15.90 | 15.67 | 15.73 | 939,135 | -0.06(-0.37%) |
Mar 14, 2018 | 16.08 | 16.12 | 15.74 | 15.79 | 855,209 | -0.29(-1.81%) |
Mar 13, 2018 | 16.35 | 16.50 | 16.04 | 16.08 | 756,248 | -0.23(-1.38%) |
Mar 12, 2018 | 16.05 | 16.37 | 16.04 | 16.31 | 793,517 | +0.27(+1.67%) |
Mar 09, 2018 | 15.75 | 16.09 | 15.56 | 16.04 | 1,043,588 | +0.30(+1.89%) |
Mar 08, 2018 | 16.11 | 16.12 | 15.70 | 15.74 | 910,016 | -0.36(-2.25%) |
Mar 07, 2018 | 16.01 | 16.10 | 1,104,475 | -0.04(-0.22%) | ||
Mar 06, 2018 | 16.03 | 16.44 | 16.01 | 16.14 | 1,088,793 | +0.11(+0.68%) |
Mar 05, 2018 | 15.88 | 16.16 | 15.82 | 16.03 | 1,832,316 | +0.07(+0.41%) |
Mar 02, 2018 | 15.67 | 16.04 | 15.64 | 15.96 | 2,247,927 | +0.09(+0.59%) |