Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.50 | 15.46 | 14.50 | 15.19 | 176,091 | +0.19(+1.27%) |
Feb 27, 2019 | 14.66 | 15.10 | 14.35 | 15.00 | 197,938 | +0.34(+2.32%) |
Feb 26, 2019 | 14.77 | 15.03 | 14.63 | 14.66 | 106,937 | -0.14(-0.95%) |
Feb 25, 2019 | 14.74 | 15.09 | 14.35 | 14.80 | 84,394 | +0.24(+1.65%) |
Feb 22, 2019 | 14.33 | 15.01 | 14.33 | 14.56 | 81,500 | +0.24(+1.68%) |
Feb 21, 2019 | 14.57 | 14.57 | 14.06 | 14.32 | 46,152 | -0.28(-1.92%) |
Feb 20, 2019 | 15.15 | 15.25 | 14.55 | 14.60 | 102,488 | -0.47(-3.12%) |
Feb 19, 2019 | 14.98 | 15.44 | 14.87 | 15.07 | 114,800 | +0.06(+0.40%) |
Feb 15, 2019 | 14.34 | 15.04 | 14.24 | 15.01 | 113,600 | +0.77(+5.41%) |
Feb 14, 2019 | 14.76 | 14.76 | 14.05 | 14.24 | 130,646 | -0.50(-3.39%) |
Feb 13, 2019 | 14.91 | 14.99 | 14.51 | 14.74 | 98,616 | -0.10(-0.67%) |
Feb 12, 2019 | 14.22 | 15.00 | 13.76 | 14.84 | 86,734 | +0.63(+4.43%) |
Feb 11, 2019 | 14.08 | 14.44 | 13.74 | 14.21 | 113,485 | +0.20(+1.43%) |
Feb 08, 2019 | 13.45 | 14.06 | 13.41 | 14.01 | 116,400 | +0.55(+4.09%) |
Feb 07, 2019 | 14.00 | 14.07 | 13.22 | 13.46 | 76,600 | -0.53(-3.79%) |
Feb 06, 2019 | 13.96 | 14.01 | 13.60 | 13.99 | 60,849 | +0.04(+0.29%) |
Feb 05, 2019 | 13.91 | 14.12 | 13.80 | 13.95 | 58,705 | -0.03(-0.21%) |
Feb 04, 2019 | 13.58 | 14.17 | 13.57 | 13.98 | 74,956 | +0.38(+2.79%) |
Feb 01, 2019 | 14.17 | 14.18 | 13.43 | 13.60 | 142,500 | -0.55(-3.89%) |
Jan 31, 2019 | 14.25 | 14.36 | 13.95 | 14.15 | 91,713 | -0.12(-0.84%) |
Jan 30, 2019 | 13.92 | 14.29 | 13.50 | 14.27 | 61,651 | +0.50(+3.63%) |
Jan 29, 2019 | 13.30 | 14.14 | 13.30 | 13.77 | 83,082 | +0.52(+3.92%) |
Jan 28, 2019 | 14.29 | 14.45 | 13.09 | 13.25 | 375,886 | -1.26(-8.68%) |
Jan 25, 2019 | 14.43 | 14.69 | 14.20 | 14.51 | 86,900 | +0.12(+0.83%) |
Jan 24, 2019 | 13.99 | 14.50 | 13.96 | 14.39 | 126,587 | +0.35(+2.49%) |
Jan 23, 2019 | 14.34 | 14.51 | 13.88 | 14.04 | 217,645 | -0.24(-1.68%) |
Jan 22, 2019 | 14.13 | 14.38 | 13.69 | 14.28 | 166,909 | +0.06(+0.42%) |
Jan 18, 2019 | 14.43 | 14.47 | 14.16 | 14.22 | 85,200 | -0.07(-0.49%) |
Jan 17, 2019 | 13.87 | 14.37 | 13.82 | 14.29 | 164,750 | +0.33(+2.36%) |
Jan 16, 2019 | 14.06 | 14.37 | 13.85 | 13.96 | 121,685 | -0.12(-0.85%) |
Jan 15, 2019 | 14.00 | 14.22 | 13.89 | 14.08 | 107,902 | +0.19(+1.37%) |
Jan 14, 2019 | 14.33 | 14.78 | 13.84 | 13.89 | 139,863 | -0.55(-3.81%) |
Jan 11, 2019 | 14.46 | 14.53 | 14.16 | 14.44 | 128,500 | -0.14(-0.96%) |
Jan 10, 2019 | 14.81 | 14.81 | 14.24 | 14.58 | 76,131 | -0.32(-2.15%) |
Jan 09, 2019 | 14.88 | 15.02 | 14.42 | 14.90 | 95,837 | +0.10(+0.68%) |
Jan 08, 2019 | 14.70 | 15.00 | 14.36 | 14.80 | 117,256 | +0.18(+1.23%) |
Jan 07, 2019 | 14.00 | 14.82 | 13.74 | 14.62 | 111,941 | +0.69(+4.95%) |
Jan 04, 2019 | 13.04 | 14.00 | 12.80 | 13.93 | 96,600 | +1.12(+8.74%) |
Jan 03, 2019 | 13.48 | 13.61 | 12.67 | 12.81 | 142,622 | -0.76(-5.60%) |
Jan 02, 2019 | 12.42 | 13.58 | 12.07 | 13.57 | 160,467 | +1.02(+8.13%) |
Dec 31, 2018 | 12.22 | 12.58 | 12.22 | 12.55 | 77,700 | +0.37(+3.04%) |
Dec 28, 2018 | 11.95 | 12.55 | 11.76 | 12.18 | 78,800 | +0.28(+2.35%) |
Dec 27, 2018 | 11.83 | 11.92 | 11.32 | 11.90 | 153,939 | -0.05(-0.42%) |
Dec 26, 2018 | 11.30 | 11.98 | 11.30 | 11.95 | 128,071 | +0.70(+6.22%) |
Dec 24, 2018 | 11.72 | 11.72 | 11.11 | 11.25 | 128,100 | -0.41(-3.52%) |
Dec 21, 2018 | 11.73 | 12.08 | 11.56 | 11.66 | 354,800 | +0.06(+0.52%) |
Dec 20, 2018 | 12.73 | 12.73 | 11.32 | 11.60 | 196,344 | -1.09(-8.59%) |
Dec 19, 2018 | 12.97 | 13.19 | 12.55 | 12.69 | 167,252 | -0.18(-1.40%) |
Dec 18, 2018 | 13.74 | 13.84 | 12.83 | 12.87 | 306,431 | -0.80(-5.85%) |
Dec 17, 2018 | 13.49 | 14.16 | 13.23 | 13.67 | 165,370 | +0.17(+1.26%) |
Dec 14, 2018 | 13.27 | 13.99 | 13.27 | 13.50 | 231,500 | +0.08(+0.60%) |
Dec 13, 2018 | 13.66 | 13.80 | 13.28 | 13.42 | 142,257 | -0.20(-1.47%) |
Dec 12, 2018 | 13.19 | 13.83 | 13.19 | 13.62 | 320,717 | +0.58(+4.45%) |
Dec 11, 2018 | 12.80 | 13.16 | 12.35 | 13.04 | 171,424 | +0.43(+3.41%) |
Dec 10, 2018 | 12.53 | 12.87 | 12.18 | 12.61 | 141,152 | +0.09(+0.72%) |
Dec 07, 2018 | 12.50 | 12.94 | 12.29 | 12.52 | 308,800 | +0.05(+0.40%) |
Dec 06, 2018 | 12.43 | 12.57 | 12.11 | 12.47 | 186,229 | -0.15(-1.19%) |
Dec 04, 2018 | 13.03 | 13.23 | 12.52 | 12.62 | 152,400 | -0.40(-3.07%) |
Dec 03, 2018 | 14.51 | 14.62 | 12.11 | 13.02 | 324,218 | -1.31(-9.14%) |
Nov 30, 2018 | 14.25 | 14.68 | 14.02 | 14.33 | 181,500 | -0.03(-0.21%) |
Nov 29, 2018 | 14.27 | 14.72 | 14.12 | 14.36 | 153,817 | +0.01(+0.07%) |
Nov 28, 2018 | 13.20 | 14.46 | 12.90 | 14.35 | 257,826 | +1.27(+9.71%) |
Nov 27, 2018 | 13.09 | 13.35 | 12.78 | 13.08 | 113,741 | -0.12(-0.91%) |
Nov 26, 2018 | 13.51 | 13.58 | 12.63 | 13.20 | 125,570 | -0.10(-0.75%) |
Nov 23, 2018 | 12.34 | 13.57 | 12.34 | 13.30 | 100,100 | +0.69(+5.47%) |
Nov 21, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.18(+1.45%) | |
Nov 20, 2018 | 12.99 | 13.16 | 12.37 | 12.43 | 249,385 | -0.49(-3.79%) |
Nov 19, 2018 | 13.10 | 13.38 | 12.80 | 12.92 | 275,604 | -0.46(-3.44%) |
Nov 16, 2018 | 12.10 | 13.96 | 11.74 | 13.38 | 548,600 | +1.88(+16.35%) |
Nov 15, 2018 | 11.19 | 12.04 | 11.15 | 11.50 | 417,603 | +0.20(+1.77%) |
Nov 14, 2018 | 11.89 | 12.00 | 10.80 | 11.30 | 286,077 | -0.50(-4.28%) |
Nov 13, 2018 | 12.62 | 12.66 | 11.74 | 11.80 | 367,705 | -0.79(-6.24%) |
Nov 12, 2018 | 16.39 | 16.39 | 12.32 | 12.59 | 447,541 | -3.47(-21.61%) |
Nov 09, 2018 | 15.93 | 16.40 | 15.62 | 16.06 | 450,600 | -0.04(-0.25%) |
Nov 08, 2018 | 15.57 | 16.75 | 15.57 | 16.10 | 417,558 | +0.27(+1.71%) |
Nov 07, 2018 | 16.37 | 16.55 | 15.73 | 15.83 | 293,424 | -0.34(-2.10%) |
Nov 06, 2018 | 15.95 | 16.26 | 15.50 | 16.17 | 374,736 | +0.12(+0.75%) |
Nov 05, 2018 | 14.25 | 16.62 | 14.18 | 16.05 | 922,023 | +1.68(+11.69%) |
Nov 02, 2018 | 14.56 | 14.96 | 13.75 | 14.37 | 232,400 | -0.29(-1.98%) |
Nov 01, 2018 | 14.00 | 15.28 | 14.00 | 14.66 | 255,113 | -0.26(-1.74%) |
Oct 31, 2018 | 15.10 | 15.29 | 14.82 | 14.92 | 137,546 | -0.03(-0.20%) |
Oct 30, 2018 | 15.04 | 15.30 | 14.58 | 14.95 | 250,303 | -0.14(-0.93%) |
Oct 29, 2018 | 15.31 | 15.71 | 14.93 | 15.09 | 188,557 | +0.08(+0.53%) |
Oct 26, 2018 | 14.89 | 15.28 | 14.55 | 15.01 | 146,100 | -0.12(-0.79%) |
Oct 25, 2018 | 14.26 | 15.37 | 14.22 | 15.13 | 170,024 | +0.88(+6.18%) |
Oct 24, 2018 | 15.02 | 15.26 | 14.22 | 14.25 | 152,967 | -0.74(-4.94%) |
Oct 23, 2018 | 14.56 | 15.21 | 14.53 | 14.99 | 475,037 | +0.19(+1.28%) |
Oct 22, 2018 | 15.00 | 15.00 | 14.25 | 14.80 | 104,300 | -0.04(-0.27%) |
Oct 19, 2018 | 15.21 | 15.32 | 14.80 | 14.84 | 377,000 | -0.39(-2.56%) |
Oct 18, 2018 | 15.30 | 15.36 | 14.94 | 15.23 | 140,771 | -0.07(-0.46%) |
Oct 17, 2018 | 15.53 | 15.72 | 15.23 | 15.30 | 205,713 | -0.26(-1.67%) |
Oct 16, 2018 | 15.06 | 15.67 | 14.92 | 15.56 | 99,779 | +0.64(+4.29%) |
Oct 15, 2018 | 14.35 | 15.22 | 14.30 | 14.92 | 131,272 | +0.53(+3.68%) |
Oct 12, 2018 | 14.12 | 14.77 | 13.75 | 14.39 | 168,500 | +0.45(+3.23%) |
Oct 11, 2018 | 13.94 | 14.22 | 13.85 | 13.94 | 116,036 | -0.06(-0.43%) |
Oct 10, 2018 | 14.37 | 14.60 | 13.84 | 14.00 | 150,103 | -0.40(-2.78%) |
Oct 09, 2018 | 15.39 | 15.84 | 14.19 | 14.40 | 242,548 | -1.04(-6.74%) |
Oct 08, 2018 | 14.42 | 15.51 | 14.05 | 15.44 | 264,476 | +1.02(+7.07%) |
Oct 05, 2018 | 14.28 | 14.48 | 14.10 | 14.42 | 96,800 | +0.12(+0.84%) |
Oct 04, 2018 | 15.06 | 15.21 | 14.29 | 14.30 | 88,491 | -0.84(-5.55%) |
Oct 03, 2018 | 14.79 | 15.33 | 14.09 | 15.14 | 215,284 | +0.38(+2.57%) |
Oct 02, 2018 | 14.42 | 14.88 | 14.10 | 14.76 | 139,724 | +0.32(+2.22%) |
Oct 01, 2018 | 14.89 | 15.27 | 14.44 | 14.44 | 99,970 | -0.40(-2.70%) |
Sep 28, 2018 | 15.20 | 15.22 | 14.53 | 14.84 | 157,500 | -0.30(-1.98%) |
Sep 27, 2018 | 14.52 | 15.35 | 14.48 | 15.14 | 281,245 | +0.62(+4.27%) |
Sep 26, 2018 | 13.82 | 14.93 | 13.80 | 14.52 | 129,871 | +0.71(+5.14%) |
Sep 25, 2018 | 13.83 | 13.95 | 13.70 | 13.81 | 72,949 | -0.03(-0.22%) |
Sep 24, 2018 | 13.50 | 14.05 | 13.50 | 13.84 | 106,893 | +0.32(+2.37%) |
Sep 21, 2018 | 13.74 | 13.96 | 13.50 | 13.52 | 273,800 | -0.23(-1.67%) |
Sep 20, 2018 | 13.81 | 13.92 | 13.65 | 13.75 | 82,608 | +0.00(+0.00%) |
Sep 19, 2018 | 13.46 | 13.78 | 13.46 | 13.75 | 77,843 | +0.33(+2.46%) |
Sep 18, 2018 | 12.87 | 13.43 | 12.87 | 13.42 | 101,312 | +0.51(+3.95%) |
Sep 17, 2018 | 12.80 | 12.96 | 12.33 | 12.91 | 229,234 | +0.09(+0.70%) |
Sep 14, 2018 | 13.34 | 13.40 | 12.59 | 12.82 | 145,300 | -0.46(-3.46%) |
Sep 13, 2018 | 14.08 | 14.09 | 13.23 | 13.28 | 138,502 | -0.79(-5.61%) |
Sep 12, 2018 | 14.15 | 14.40 | 14.05 | 14.07 | 61,842 | -0.03(-0.21%) |
Sep 11, 2018 | 14.33 | 14.46 | 13.55 | 14.10 | 103,496 | -0.26(-1.81%) |
Sep 10, 2018 | 14.32 | 14.63 | 14.28 | 14.36 | 129,004 | +0.04(+0.28%) |
Sep 07, 2018 | 14.20 | 14.38 | 13.73 | 14.32 | 91,300 | +0.12(+0.85%) |
Sep 06, 2018 | 14.98 | 15.04 | 14.11 | 14.20 | 107,263 | -0.77(-5.14%) |
Sep 05, 2018 | 15.69 | 16.00 | 14.93 | 14.97 | 100,900 | -0.73(-4.65%) |
Sep 04, 2018 | 15.73 | 15.81 | 15.36 | 15.70 | 84,254 | -0.07(-0.44%) |
Aug 31, 2018 | 15.77 | 15.77 | 15.77 | 0 | -0.10(-0.63%) | |
Aug 30, 2018 | 15.82 | 16.10 | 15.54 | 15.87 | 65,020 | +0.13(+0.83%) |
Aug 29, 2018 | 15.43 | 15.81 | 15.30 | 15.74 | 99,597 | +0.30(+1.94%) |
Aug 28, 2018 | 15.56 | 15.75 | 15.40 | 15.44 | 68,771 | -0.11(-0.71%) |
Aug 27, 2018 | 15.71 | 15.90 | 15.50 | 15.55 | 42,257 | -0.11(-0.70%) |
Aug 24, 2018 | 15.44 | 15.77 | 15.33 | 15.66 | 109,100 | +0.19(+1.23%) |
Aug 23, 2018 | 15.78 | 15.84 | 15.40 | 15.47 | 94,672 | -0.27(-1.72%) |
Aug 22, 2018 | 15.79 | 16.12 | 15.68 | 15.74 | 69,437 | -0.07(-0.44%) |
Aug 21, 2018 | 15.62 | 15.96 | 15.42 | 15.81 | 49,930 | +0.23(+1.48%) |
Aug 20, 2018 | 15.93 | 16.08 | 15.47 | 15.58 | 93,696 | -0.35(-2.20%) |
Aug 17, 2018 | 16.10 | 16.29 | 15.73 | 15.93 | 90,500 | -0.21(-1.30%) |
Aug 16, 2018 | 16.38 | 16.54 | 15.94 | 16.14 | 76,718 | -0.20(-1.22%) |
Aug 15, 2018 | 16.70 | 17.00 | 15.27 | 16.34 | 116,419 | -0.41(-2.45%) |
Aug 14, 2018 | 16.38 | 16.81 | 16.26 | 16.75 | 151,226 | +0.36(+2.20%) |
Aug 13, 2018 | 16.38 | 16.61 | 16.22 | 16.39 | 136,936 | -0.02(-0.12%) |
Aug 10, 2018 | 16.53 | 16.86 | 16.40 | 16.41 | 55,000 | -0.19(-1.14%) |
Aug 09, 2018 | 16.59 | 16.83 | 16.46 | 16.60 | 67,388 | -0.02(-0.12%) |
Aug 08, 2018 | 16.77 | 16.79 | 16.49 | 16.62 | 59,088 | -0.10(-0.60%) |
Aug 07, 2018 | 16.93 | 17.05 | 16.65 | 16.72 | 79,748 | -0.21(-1.24%) |
Aug 06, 2018 | 16.56 | 17.16 | 16.36 | 16.93 | 103,036 | +0.43(+2.61%) |
Aug 03, 2018 | 17.55 | 17.86 | 16.48 | 16.50 | 156,700 | -1.02(-5.82%) |
Aug 02, 2018 | 16.18 | 17.63 | 16.02 | 17.52 | 166,559 | +1.41(+8.75%) |
Aug 01, 2018 | 15.95 | 16.35 | 15.91 | 16.11 | 283,842 | +0.12(+0.75%) |
Jul 31, 2018 | 16.21 | 16.50 | 15.95 | 15.99 | 489,575 | -0.30(-1.84%) |
Jul 30, 2018 | 16.20 | 16.33 | 15.79 | 16.29 | 117,412 | +0.07(+0.43%) |
Jul 27, 2018 | 16.17 | 16.36 | 15.80 | 16.22 | 258,600 | +0.06(+0.37%) |
Jul 26, 2018 | 16.03 | 16.30 | 15.89 | 16.16 | 95,608 | +0.00(+0.00%) |
Jul 25, 2018 | 15.90 | 16.16 | 15.79 | 16.16 | 165,132 | +0.25(+1.57%) |
Jul 24, 2018 | 16.24 | 16.36 | 15.55 | 15.91 | 139,771 | -0.22(-1.36%) |
Jul 23, 2018 | 16.29 | 16.41 | 16.00 | 16.13 | 111,072 | -0.20(-1.22%) |
Jul 20, 2018 | 16.61 | 16.84 | 16.25 | 16.33 | 61,017 | -0.28(-1.69%) |
Jul 19, 2018 | 16.57 | 16.80 | 16.45 | 16.61 | 66,441 | -0.02(-0.12%) |
Jul 18, 2018 | 16.70 | 16.70 | 16.18 | 16.63 | 120,575 | -0.14(-0.83%) |
Jul 17, 2018 | 16.70 | 17.15 | 16.66 | 16.77 | 82,841 | +0.07(+0.42%) |
Jul 16, 2018 | 17.01 | 17.01 | 16.57 | 16.70 | 123,052 | -0.31(-1.82%) |
Jul 13, 2018 | 17.22 | 17.36 | 16.84 | 17.01 | 98,387 | -0.30(-1.73%) |
Jul 12, 2018 | 17.30 | 17.42 | 17.11 | 17.31 | 95,894 | +0.05(+0.29%) |
Jul 11, 2018 | 17.54 | 17.83 | 17.23 | 17.26 | 98,382 | -0.40(-2.27%) |
Jul 10, 2018 | 18.00 | 18.13 | 17.46 | 17.66 | 158,498 | -0.22(-1.23%) |
Jul 09, 2018 | 17.51 | 17.91 | 17.22 | 17.88 | 124,194 | +0.38(+2.17%) |
Jul 06, 2018 | 17.51 | 17.69 | 17.35 | 17.50 | 83,397 | +0.07(+0.40%) |
Jul 05, 2018 | 17.38 | 17.59 | 16.95 | 17.43 | 164,944 | +0.11(+0.64%) |
Jul 03, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.33(+1.94%) | |
Jul 02, 2018 | 16.73 | 17.05 | 16.24 | 16.99 | 215,943 | +0.16(+0.95%) |
Jun 29, 2018 | 17.18 | 17.41 | 16.81 | 16.83 | 209,234 | -0.26(-1.52%) |
Jun 28, 2018 | 16.99 | 17.35 | 16.65 | 17.09 | 222,145 | +0.06(+0.35%) |
Jun 27, 2018 | 18.82 | 18.87 | 16.88 | 17.03 | 245,476 | -1.80(-9.56%) |
Jun 26, 2018 | 19.20 | 19.20 | 18.51 | 18.83 | 120,867 | -0.35(-1.82%) |
Jun 25, 2018 | 19.31 | 19.86 | 19.08 | 19.18 | 171,853 | -0.19(-0.98%) |
Jun 22, 2018 | 19.67 | 19.85 | 19.12 | 19.37 | 791,702 | -0.27(-1.37%) |
Jun 21, 2018 | 20.07 | 20.15 | 19.58 | 19.64 | 159,246 | -0.43(-2.14%) |
Jun 20, 2018 | 19.60 | 20.21 | 19.38 | 20.07 | 154,509 | +0.47(+2.40%) |
Jun 19, 2018 | 19.32 | 19.82 | 19.32 | 19.60 | 150,258 | +0.17(+0.87%) |
Jun 18, 2018 | 19.74 | 19.74 | 19.24 | 19.43 | 85,754 | -0.27(-1.37%) |
Jun 15, 2018 | 19.93 | 19.59 | 19.70 | 190,919 | +0.11(+0.56%) | |
Jun 14, 2018 | 19.33 | 19.66 | 19.30 | 19.59 | 111,629 | +0.35(+1.82%) |
Jun 13, 2018 | 19.55 | 19.59 | 19.08 | 19.24 | 100,326 | -0.36(-1.84%) |
Jun 12, 2018 | 19.17 | 19.82 | 19.14 | 19.60 | 150,803 | +0.34(+1.77%) |
Jun 11, 2018 | 18.81 | 19.54 | 18.81 | 19.26 | 207,490 | +0.49(+2.61%) |
Jun 08, 2018 | 17.90 | 19.08 | 17.80 | 18.77 | 271,765 | +0.82(+4.57%) |
Jun 07, 2018 | 19.04 | 19.06 | 17.90 | 17.95 | 212,438 | -0.96(-5.08%) |
Jun 06, 2018 | 19.28 | 18.91 | 138,890 | +0.08(+0.42%) | ||
Jun 05, 2018 | 20.09 | 20.10 | 18.78 | 18.83 | 224,422 | -1.17(-5.85%) |
Jun 04, 2018 | 20.19 | 20.19 | 19.67 | 20.00 | 217,132 | -0.16(-0.79%) |
Jun 01, 2018 | 20.47 | 20.55 | 20.07 | 20.16 | 98,555 | -0.27(-1.32%) |
May 31, 2018 | 20.29 | 20.62 | 19.79 | 20.43 | 152,615 | +0.13(+0.64%) |
May 30, 2018 | 19.96 | 20.41 | 19.96 | 20.30 | 149,481 | +0.39(+1.96%) |
May 29, 2018 | 20.00 | 20.56 | 19.76 | 19.91 | 124,500 | -0.09(-0.45%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 20.17 | 20.22 | 19.88 | 19.96 | 114,980 | -0.25(-1.24%) |
May 23, 2018 | 20.28 | 20.79 | 20.13 | 20.21 | 86,085 | -0.18(-0.88%) |
May 22, 2018 | 20.07 | 20.53 | 19.82 | 20.39 | 108,820 | +0.26(+1.29%) |
May 21, 2018 | 20.50 | 20.58 | 20.07 | 20.13 | 90,191 | -0.34(-1.66%) |
May 18, 2018 | 20.55 | 21.00 | 20.45 | 20.47 | 110,352 | +0.00(+0.00%) |
May 17, 2018 | 20.53 | 20.85 | 20.32 | 20.47 | 221,407 | -0.11(-0.53%) |
May 16, 2018 | 19.91 | 20.87 | 19.85 | 20.58 | 154,451 | +0.71(+3.57%) |
May 15, 2018 | 20.41 | 20.41 | 19.64 | 19.87 | 160,515 | -0.67(-3.26%) |
May 14, 2018 | 19.21 | 20.88 | 18.99 | 20.54 | 310,096 | +1.32(+6.87%) |
May 11, 2018 | 18.64 | 19.36 | 18.62 | 19.22 | 120,107 | +0.53(+2.84%) |
May 10, 2018 | 19.42 | 19.42 | 18.60 | 18.69 | 129,899 | -0.67(-3.46%) |
May 09, 2018 | 19.38 | 19.49 | 19.00 | 19.36 | 141,216 | +0.02(+0.10%) |
May 08, 2018 | 19.60 | 19.89 | 19.10 | 19.34 | 150,749 | -0.26(-1.33%) |
May 07, 2018 | 19.71 | 20.09 | 19.49 | 19.60 | 162,339 | -0.13(-0.66%) |
May 04, 2018 | 19.88 | 20.46 | 19.57 | 19.73 | 183,088 | +0.05(+0.25%) |
May 03, 2018 | 18.25 | 19.97 | 18.25 | 19.68 | 377,592 | +1.31(+7.13%) |
May 02, 2018 | 18.30 | 18.70 | 18.13 | 18.37 | 159,285 | -0.03(-0.16%) |
May 01, 2018 | 18.24 | 18.48 | 18.04 | 18.40 | 101,797 | +0.15(+0.82%) |
Apr 30, 2018 | 18.77 | 19.04 | 18.24 | 18.25 | 133,794 | -0.45(-2.41%) |
Apr 27, 2018 | 18.89 | 19.34 | 18.34 | 18.70 | 74,486 | -0.13(-0.69%) |
Apr 26, 2018 | 18.64 | 19.10 | 18.59 | 18.83 | 138,337 | +0.17(+0.91%) |
Apr 25, 2018 | 18.42 | 19.08 | 18.31 | 18.66 | 150,853 | +0.18(+0.97%) |
Apr 24, 2018 | 18.92 | 19.33 | 18.22 | 18.48 | 177,281 | -0.37(-1.96%) |
Apr 23, 2018 | 19.19 | 19.51 | 18.60 | 18.85 | 166,931 | -0.31(-1.62%) |
Apr 20, 2018 | 18.97 | 19.42 | 18.70 | 19.16 | 131,445 | +0.11(+0.58%) |
Apr 19, 2018 | 19.31 | 19.66 | 18.92 | 19.05 | 133,986 | -0.28(-1.45%) |
Apr 18, 2018 | 20.11 | 20.55 | 19.30 | 19.33 | 175,020 | -0.83(-4.12%) |
Apr 17, 2018 | 19.89 | 20.30 | 19.86 | 20.16 | 203,581 | +0.33(+1.66%) |
Apr 16, 2018 | 20.03 | 20.03 | 19.47 | 19.83 | 233,370 | -0.01(-0.05%) |
Apr 13, 2018 | 20.22 | 20.48 | 19.54 | 19.84 | 253,337 | -0.27(-1.34%) |
Apr 12, 2018 | 19.50 | 20.45 | 19.50 | 20.11 | 412,379 | +0.72(+3.71%) |
Apr 11, 2018 | 18.96 | 19.82 | 18.96 | 19.39 | 340,705 | +0.57(+3.03%) |
Apr 10, 2018 | 20.00 | 20.00 | 18.75 | 18.82 | 414,222 | -1.22(-6.09%) |
Apr 09, 2018 | 19.19 | 20.52 | 18.98 | 20.04 | 249,559 | +1.03(+5.42%) |
Apr 06, 2018 | 19.62 | 20.13 | 18.53 | 19.01 | 314,101 | -0.78(-3.94%) |
Apr 05, 2018 | 21.74 | 21.74 | 19.70 | 19.79 | 285,099 | -1.87(-8.63%) |
Apr 04, 2018 | 20.40 | 21.84 | 20.07 | 21.66 | 214,618 | +0.97(+4.69%) |
Apr 03, 2018 | 19.99 | 21.12 | 19.97 | 20.69 | 337,643 | +1.03(+5.24%) |
Apr 02, 2018 | 22.21 | 22.33 | 19.05 | 19.66 | 530,552 | -3.24(-14.15%) |
Mar 29, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.98(+4.47%) | |
Mar 28, 2018 | 21.93 | 22.17 | 21.29 | 21.92 | 191,467 | +0.00(+0.00%) |
Mar 27, 2018 | 22.98 | 23.17 | 21.81 | 21.92 | 186,002 | -0.83(-3.65%) |
Mar 26, 2018 | 22.71 | 22.89 | 21.96 | 22.75 | 264,109 | +0.43(+1.93%) |
Mar 23, 2018 | 23.76 | 23.85 | 22.31 | 22.32 | 260,236 | -1.52(-6.38%) |
Mar 22, 2018 | 23.38 | 24.19 | 23.05 | 23.84 | 236,850 | +0.24(+1.02%) |
Mar 21, 2018 | 23.31 | 23.70 | 22.97 | 23.60 | 190,328 | +0.32(+1.37%) |
Mar 20, 2018 | 23.20 | 23.92 | 22.39 | 23.28 | 190,315 | +0.07(+0.30%) |
Mar 19, 2018 | 22.78 | 23.25 | 22.53 | 23.21 | 241,955 | +0.39(+1.71%) |
Mar 16, 2018 | 22.57 | 22.95 | 22.49 | 22.82 | 248,667 | +0.36(+1.60%) |
Mar 15, 2018 | 22.78 | 22.83 | 22.38 | 22.46 | 198,482 | -0.19(-0.84%) |
Mar 14, 2018 | 23.48 | 23.76 | 22.49 | 22.65 | 223,230 | -0.80(-3.41%) |
Mar 13, 2018 | 23.35 | 23.98 | 23.25 | 23.45 | 269,002 | +0.14(+0.60%) |
Mar 12, 2018 | 23.97 | 23.97 | 22.85 | 23.31 | 266,565 | -0.36(-1.52%) |
Mar 09, 2018 | 23.44 | 26.15 | 23.20 | 23.67 | 469,772 | +1.55(+7.01%) |
Mar 08, 2018 | 22.25 | 22.40 | 21.75 | 22.12 | 204,713 | +0.03(+0.14%) |
Mar 07, 2018 | 22.27 | 22.09 | 249,702 | +0.23(+1.05%) | ||
Mar 06, 2018 | 22.02 | 22.15 | 21.37 | 21.86 | 382,684 | -0.10(-0.46%) |
Mar 05, 2018 | 22.30 | 22.67 | 21.22 | 21.96 | 377,518 | -0.63(-2.79%) |
Mar 02, 2018 | 21.22 | 22.77 | 20.02 | 22.59 | 658,644 | +1.55(+7.37%) |