Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.70 | 15.99 | 14.03 | 14.85 | 23,652 | +0.38(+2.62%) |
Dec 28, 2018 | 15.99 | 15.99 | 13.81 | 14.47 | 38,748 | -0.01(-0.06%) |
Dec 27, 2018 | 14.11 | 14.94 | 13.75 | 14.48 | 30,626 | +0.27(+1.89%) |
Dec 26, 2018 | 13.55 | 14.43 | 13.52 | 14.21 | 14,774 | +1.04(+7.92%) |
Dec 24, 2018 | 12.87 | 13.60 | 12.87 | 13.17 | 12,242 | -0.08(-0.57%) |
Dec 21, 2018 | 13.81 | 14.14 | 13.23 | 13.24 | 71,196 | -0.88(-6.20%) |
Dec 20, 2018 | 14.92 | 14.92 | 13.97 | 14.12 | 29,794 | -0.64(-4.33%) |
Dec 19, 2018 | 14.76 | 15.12 | 14.34 | 14.76 | 26,115 | +0.11(+0.75%) |
Dec 18, 2018 | 15.51 | 15.60 | 14.62 | 14.65 | 52,710 | -0.58(-3.81%) |
Dec 17, 2018 | 15.09 | 15.67 | 14.75 | 15.23 | 27,010 | +0.16(+1.06%) |
Dec 14, 2018 | 15.35 | 15.91 | 14.87 | 15.07 | 17,947 | -0.24(-1.54%) |
Dec 13, 2018 | 15.24 | 15.91 | 14.71 | 15.30 | 14,478 | -0.13(-0.87%) |
Dec 12, 2018 | 15.31 | 15.56 | 14.64 | 15.44 | 17,545 | +0.13(+0.88%) |
Dec 11, 2018 | 15.95 | 15.95 | 15.19 | 15.30 | 14,877 | -0.63(-3.96%) |
Dec 10, 2018 | 15.76 | 15.93 | 14.85 | 15.93 | 17,622 | +0.33(+2.10%) |
Dec 07, 2018 | 14.93 | 15.62 | 14.90 | 15.61 | 24,366 | +0.60(+3.98%) |
Dec 06, 2018 | 14.65 | 15.07 | 14.62 | 15.01 | 28,250 | +0.28(+1.89%) |
Dec 04, 2018 | 15.50 | 15.98 | 14.72 | 14.73 | 15,095 | -0.92(-5.86%) |
Dec 03, 2018 | 15.57 | 15.96 | 14.44 | 15.65 | 12,124 | +0.19(+1.20%) |
Nov 30, 2018 | 15.66 | 16.17 | 15.42 | 15.46 | 20,087 | -0.19(-1.18%) |
Nov 29, 2018 | 15.50 | 16.31 | 15.32 | 15.65 | 8,541 | +0.24(+1.53%) |
Nov 28, 2018 | 15.40 | 15.74 | 15.12 | 15.41 | 22,453 | +0.18(+1.16%) |
Nov 27, 2018 | 15.36 | 15.58 | 15.09 | 15.24 | 21,392 | -0.12(-0.77%) |
Nov 26, 2018 | 15.77 | 15.77 | 14.67 | 15.35 | 26,498 | -0.41(-2.62%) |
Nov 23, 2018 | 15.55 | 15.77 | 15.30 | 15.77 | 2,852 | +0.22(+1.41%) |
Nov 21, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.34(+2.21%) | |
Nov 20, 2018 | 15.16 | 15.71 | 15.16 | 15.21 | 13,262 | -0.08(-0.55%) |
Nov 19, 2018 | 15.22 | 15.67 | 15.14 | 15.30 | 24,233 | +0.08(+0.50%) |
Nov 16, 2018 | 15.84 | 15.84 | 15.08 | 15.22 | 16,878 | -0.61(-3.88%) |
Nov 15, 2018 | 15.27 | 16.06 | 15.27 | 15.83 | 30,690 | +0.40(+2.56%) |
Nov 14, 2018 | 15.56 | 15.90 | 15.44 | 15.44 | 27,407 | -0.11(-0.70%) |
Nov 13, 2018 | 15.90 | 15.90 | 15.34 | 15.55 | 19,552 | -0.24(-1.49%) |
Nov 12, 2018 | 15.75 | 15.90 | 15.46 | 15.78 | 14,698 | +0.01(+0.05%) |
Nov 09, 2018 | 15.89 | 16.08 | 15.62 | 15.78 | 17,445 | -0.13(-0.79%) |
Nov 08, 2018 | 15.06 | 16.03 | 15.06 | 15.90 | 23,267 | +0.67(+4.39%) |
Nov 07, 2018 | 14.93 | 15.48 | 14.90 | 15.23 | 120,141 | +0.29(+1.96%) |
Nov 06, 2018 | 15.06 | 15.14 | 14.69 | 14.94 | 46,758 | -0.08(-0.50%) |
Nov 05, 2018 | 15.03 | 15.15 | 14.68 | 15.01 | 52,034 | -0.01(-0.06%) |
Nov 02, 2018 | 14.40 | 15.57 | 14.40 | 15.02 | 56,161 | +0.60(+4.18%) |
Nov 01, 2018 | 14.49 | 15.01 | 14.42 | 14.42 | 52,420 | -0.13(-0.92%) |
Oct 31, 2018 | 15.16 | 15.21 | 14.13 | 14.55 | 95,400 | -0.51(-3.39%) |
Oct 30, 2018 | 15.07 | 15.38 | 14.93 | 15.06 | 48,853 | -0.02(-0.11%) |
Oct 29, 2018 | 15.06 | 15.39 | 14.85 | 15.08 | 33,922 | +0.18(+1.24%) |
Oct 26, 2018 | 14.75 | 15.06 | 14.68 | 14.90 | 25,332 | -0.15(-1.00%) |
Oct 25, 2018 | 14.94 | 15.47 | 14.93 | 15.05 | 32,368 | +0.28(+1.87%) |
Oct 24, 2018 | 15.19 | 15.30 | 14.70 | 14.77 | 37,347 | -0.43(-2.81%) |
Oct 23, 2018 | 15.16 | 15.59 | 14.94 | 15.20 | 28,070 | -0.28(-1.78%) |
Oct 22, 2018 | 15.41 | 15.83 | 15.21 | 15.47 | 29,546 | +0.08(+0.49%) |
Oct 19, 2018 | 15.34 | 15.48 | 15.16 | 15.40 | 39,791 | +0.12(+0.77%) |
Oct 18, 2018 | 15.55 | 15.59 | 15.18 | 15.28 | 17,149 | -0.09(-0.60%) |
Oct 17, 2018 | 15.42 | 15.52 | 15.23 | 15.37 | 34,681 | -0.32(-2.03%) |
Oct 16, 2018 | 15.78 | 16.10 | 15.38 | 15.69 | 28,532 | -0.04(-0.27%) |
Oct 15, 2018 | 15.34 | 15.93 | 14.92 | 15.73 | 12,313 | +0.40(+2.62%) |
Oct 12, 2018 | 15.27 | 15.72 | 15.27 | 15.33 | 52,696 | +0.17(+1.10%) |
Oct 11, 2018 | 15.31 | 15.71 | 14.77 | 15.16 | 27,091 | -0.15(-0.98%) |
Oct 10, 2018 | 15.76 | 15.91 | 15.26 | 15.31 | 26,441 | -0.35(-2.24%) |
Oct 09, 2018 | 15.76 | 15.93 | 15.34 | 15.67 | 21,269 | -0.13(-0.80%) |
Oct 08, 2018 | 15.55 | 16.07 | 15.55 | 15.79 | 9,205 | +0.08(+0.53%) |
Oct 05, 2018 | 15.75 | 15.88 | 15.34 | 15.71 | 22,345 | -0.11(-0.69%) |
Oct 04, 2018 | 15.86 | 15.98 | 15.71 | 15.82 | 23,009 | -0.04(-0.26%) |
Oct 03, 2018 | 16.27 | 16.31 | 15.63 | 15.86 | 27,778 | +0.08(+0.53%) |
Oct 02, 2018 | 15.69 | 16.00 | 15.52 | 15.78 | 23,176 | +0.18(+1.13%) |
Oct 01, 2018 | 16.01 | 16.29 | 15.44 | 15.60 | 38,958 | -0.32(-2.00%) |
Sep 28, 2018 | 15.64 | 16.29 | 15.64 | 15.92 | 33,935 | +0.13(+0.85%) |
Sep 27, 2018 | 16.15 | 16.30 | 15.49 | 15.78 | 17,591 | -0.42(-2.58%) |
Sep 26, 2018 | 16.65 | 16.65 | 16.09 | 16.20 | 14,618 | -0.31(-1.88%) |
Sep 25, 2018 | 16.71 | 16.71 | 16.32 | 16.51 | 14,948 | -0.08(-0.45%) |
Sep 24, 2018 | 16.42 | 16.83 | 16.40 | 16.59 | 18,857 | +0.27(+1.64%) |
Sep 21, 2018 | 16.27 | 17.35 | 16.19 | 16.32 | 60,582 | +0.43(+2.69%) |
Sep 20, 2018 | 15.69 | 16.11 | 15.20 | 15.89 | 34,325 | +0.35(+2.26%) |
Sep 19, 2018 | 15.77 | 15.90 | 15.53 | 15.54 | 67,525 | -0.26(-1.64%) |
Sep 18, 2018 | 15.97 | 16.15 | 15.60 | 15.80 | 8,412 | -0.22(-1.36%) |
Sep 17, 2018 | 15.84 | 16.53 | 15.65 | 16.02 | 11,754 | +0.28(+1.81%) |
Sep 14, 2018 | 15.56 | 16.13 | 15.47 | 15.73 | 11,112 | +0.07(+0.43%) |
Sep 13, 2018 | 15.52 | 15.88 | 15.49 | 15.67 | 11,341 | +0.32(+2.07%) |
Sep 12, 2018 | 15.42 | 15.69 | 15.23 | 15.35 | 14,182 | +0.12(+0.77%) |
Sep 11, 2018 | 15.52 | 15.90 | 15.06 | 15.23 | 15,726 | -0.42(-2.67%) |
Sep 10, 2018 | 15.86 | 16.63 | 15.38 | 15.65 | 6,018 | -0.11(-0.69%) |
Sep 07, 2018 | 15.58 | 16.49 | 15.58 | 15.76 | 8,842 | +0.04(+0.27%) |
Sep 06, 2018 | 15.90 | 16.12 | 15.55 | 15.72 | 7,389 | -0.20(-1.26%) |
Sep 05, 2018 | 15.96 | 16.32 | 15.66 | 15.92 | 10,581 | -0.15(-0.94%) |
Sep 04, 2018 | 15.90 | 16.15 | 15.67 | 16.07 | 10,918 | +0.21(+1.32%) |
Aug 31, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.78 | 16.18 | 15.68 | 15.91 | 18,048 | +0.02(+0.11%) |
Aug 29, 2018 | 15.84 | 15.97 | 15.22 | 15.89 | 17,767 | +0.17(+1.06%) |
Aug 28, 2018 | 16.17 | 16.27 | 15.70 | 15.72 | 11,030 | -0.34(-2.14%) |
Aug 27, 2018 | 16.15 | 16.44 | 16.06 | 16.07 | 7,952 | +0.07(+0.42%) |
Aug 24, 2018 | 15.93 | 16.11 | 15.83 | 16.00 | 22,106 | +0.06(+0.37%) |
Aug 23, 2018 | 16.14 | 16.14 | 15.90 | 15.94 | 20,105 | +0.02(+0.10%) |
Aug 22, 2018 | 16.17 | 16.17 | 15.90 | 15.93 | 6,942 | -0.06(-0.37%) |
Aug 21, 2018 | 16.10 | 16.24 | 15.94 | 15.98 | 9,476 | +0.00(+0.00%) |
Aug 20, 2018 | 15.90 | 16.03 | 15.90 | 15.98 | 7,931 | +0.03(+0.21%) |
Aug 17, 2018 | 15.90 | 16.07 | 15.78 | 15.95 | 19,238 | -0.08(-0.47%) |
Aug 16, 2018 | 16.15 | 16.15 | 15.80 | 16.03 | 24,089 | +0.13(+0.79%) |
Aug 15, 2018 | 16.03 | 16.21 | 15.81 | 15.90 | 11,326 | -0.13(-0.78%) |
Aug 14, 2018 | 15.93 | 16.25 | 15.78 | 16.03 | 25,506 | +0.21(+1.32%) |
Aug 13, 2018 | 16.02 | 16.07 | 15.66 | 15.82 | 15,999 | -0.35(-2.16%) |
Aug 10, 2018 | 16.52 | 16.52 | 16.09 | 16.17 | 10,570 | +0.01(+0.05%) |
Aug 09, 2018 | 16.40 | 16.45 | 15.65 | 16.16 | 11,270 | +0.28(+1.78%) |
Aug 08, 2018 | 16.21 | 17.40 | 15.68 | 15.88 | 25,144 | -0.56(-3.39%) |
Aug 07, 2018 | 15.75 | 16.46 | 15.42 | 16.43 | 27,501 | +0.65(+4.11%) |
Aug 06, 2018 | 15.85 | 16.35 | 15.64 | 15.78 | 25,028 | +0.08(+0.53%) |
Aug 03, 2018 | 16.73 | 17.35 | 15.56 | 15.70 | 25,226 | -1.12(-6.63%) |
Aug 02, 2018 | 16.79 | 17.30 | 16.70 | 16.82 | 22,344 | -0.13(-0.79%) |
Aug 01, 2018 | 17.44 | 18.01 | 16.64 | 16.95 | 20,257 | -0.50(-2.86%) |
Jul 31, 2018 | 17.38 | 17.58 | 17.00 | 17.45 | 22,415 | +0.45(+2.64%) |
Jul 30, 2018 | 17.91 | 18.27 | 16.85 | 17.00 | 13,647 | -0.78(-4.40%) |
Jul 27, 2018 | 17.09 | 18.51 | 17.09 | 17.78 | 19,700 | -0.66(-3.57%) |
Jul 26, 2018 | 17.90 | 18.61 | 17.42 | 18.44 | 23,562 | +1.70(+10.14%) |
Jul 25, 2018 | 16.37 | 16.99 | 16.37 | 16.74 | 16,825 | +0.19(+1.16%) |
Jul 24, 2018 | 16.84 | 16.85 | 16.53 | 16.55 | 7,446 | -0.22(-1.29%) |
Jul 23, 2018 | 16.48 | 16.97 | 16.14 | 16.77 | 14,165 | +0.22(+1.36%) |
Jul 20, 2018 | 17.02 | 17.22 | 16.44 | 16.54 | 39,435 | -0.37(-2.17%) |
Jul 19, 2018 | 16.59 | 17.03 | 16.59 | 16.91 | 7,117 | +0.32(+1.96%) |
Jul 18, 2018 | 16.28 | 16.81 | 16.11 | 16.58 | 41,837 | +0.02(+0.10%) |
Jul 17, 2018 | 16.86 | 16.90 | 16.28 | 16.57 | 19,690 | -0.32(-1.92%) |
Jul 16, 2018 | 16.77 | 16.90 | 16.30 | 16.89 | 5,582 | +0.02(+0.15%) |
Jul 13, 2018 | 16.66 | 16.89 | 16.52 | 16.87 | 16,853 | +0.43(+2.63%) |
Jul 12, 2018 | 16.48 | 16.57 | 15.65 | 16.43 | 17,824 | -0.11(-0.65%) |
Jul 11, 2018 | 16.91 | 16.91 | 16.53 | 16.54 | 10,647 | -0.36(-2.12%) |
Jul 10, 2018 | 17.17 | 17.20 | 16.87 | 16.90 | 22,334 | -0.27(-1.60%) |
Jul 09, 2018 | 17.22 | 17.24 | 17.02 | 17.17 | 25,442 | -0.05(-0.29%) |
Jul 06, 2018 | 17.25 | 17.54 | 16.93 | 17.22 | 17,712 | -0.03(-0.19%) |
Jul 05, 2018 | 18.06 | 18.06 | 16.98 | 17.26 | 18,090 | -0.35(-1.99%) |
Jul 03, 2018 | 17.61 | 17.61 | 17.61 | 0 | +0.31(+1.78%) | |
Jul 02, 2018 | 16.84 | 17.42 | 16.84 | 17.30 | 20,746 | +0.06(+0.34%) |
Jun 29, 2018 | 17.66 | 17.86 | 17.66 | 17.24 | 23,161 | -0.43(-2.45%) |
Jun 28, 2018 | 17.58 | 17.95 | 16.99 | 17.67 | 29,297 | +0.19(+1.10%) |
Jun 27, 2018 | 17.89 | 18.11 | 17.37 | 17.48 | 9,468 | -0.31(-1.73%) |
Jun 26, 2018 | 17.41 | 17.94 | 17.40 | 17.79 | 51,811 | -0.05(-0.28%) |
Jun 25, 2018 | 17.03 | 18.02 | 16.39 | 17.84 | 23,676 | +0.52(+3.03%) |
Jun 22, 2018 | 17.86 | 17.86 | 16.65 | 17.32 | 119,430 | -0.43(-2.44%) |
Jun 21, 2018 | 18.02 | 18.09 | 16.54 | 17.75 | 35,378 | -0.36(-1.98%) |
Jun 20, 2018 | 17.41 | 18.49 | 17.41 | 18.11 | 14,590 | -0.07(-0.37%) |
Jun 19, 2018 | 18.11 | 19.33 | 18.06 | 18.17 | 23,656 | -0.17(-0.95%) |
Jun 18, 2018 | 18.21 | 18.73 | 17.07 | 18.35 | 49,074 | +0.02(+0.09%) |
Jun 15, 2018 | 18.87 | 18.35 | 18.33 | 30,623 | -0.02(-0.11%) | |
Jun 14, 2018 | 18.30 | 18.65 | 18.05 | 18.35 | 45,038 | -0.28(-1.50%) |
Jun 13, 2018 | 18.92 | 19.01 | 18.56 | 18.63 | 24,602 | -0.27(-1.45%) |
Jun 12, 2018 | 19.14 | 19.14 | 18.72 | 18.91 | 11,598 | -0.23(-1.22%) |
Jun 11, 2018 | 19.08 | 19.32 | 18.88 | 19.14 | 12,329 | +0.19(+1.01%) |
Jun 08, 2018 | 19.40 | 19.70 | 18.95 | 18.95 | 20,412 | -0.45(-2.32%) |
Jun 07, 2018 | 19.74 | 19.80 | 19.25 | 19.40 | 5,538 | -0.27(-1.35%) |
Jun 06, 2018 | 19.22 | 19.85 | 19.22 | 19.66 | 11,121 | +0.34(+1.77%) |
Jun 05, 2018 | 19.12 | 19.75 | 19.12 | 19.32 | 8,205 | -0.22(-1.15%) |
Jun 04, 2018 | 19.91 | 19.93 | 19.42 | 19.55 | 12,153 | -0.32(-1.63%) |
Jun 01, 2018 | 19.17 | 20.31 | 19.17 | 19.87 | 13,703 | +0.18(+0.93%) |
May 31, 2018 | 19.12 | 20.10 | 19.12 | 19.69 | 16,464 | +0.57(+3.01%) |
May 30, 2018 | 19.83 | 20.91 | 19.11 | 19.11 | 15,646 | -0.80(-4.01%) |
May 29, 2018 | 20.00 | 20.00 | 19.55 | 19.91 | 6,850 | -0.21(-1.03%) |
May 25, 2018 | 20.12 | 20.12 | 20.12 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 20.01 | 20.30 | 19.13 | 20.10 | 12,610 | +0.08(+0.42%) |
May 23, 2018 | 19.35 | 20.31 | 19.35 | 20.02 | 14,969 | +0.73(+3.80%) |
May 22, 2018 | 19.44 | 19.66 | 18.85 | 19.29 | 15,562 | -0.14(-0.73%) |
May 21, 2018 | 19.29 | 19.65 | 18.79 | 19.43 | 14,060 | +0.12(+0.60%) |
May 18, 2018 | 19.03 | 19.31 | 18.95 | 19.31 | 22,796 | +0.43(+2.29%) |
May 17, 2018 | 18.71 | 18.98 | 18.53 | 18.88 | 18,770 | +0.24(+1.30%) |
May 16, 2018 | 19.35 | 19.66 | 18.44 | 18.64 | 25,412 | -0.40(-2.10%) |
May 15, 2018 | 19.19 | 19.38 | 18.96 | 19.04 | 17,163 | -0.28(-1.44%) |
May 14, 2018 | 20.14 | 20.14 | 18.70 | 19.32 | 25,925 | -0.85(-4.19%) |
May 11, 2018 | 20.25 | 20.51 | 19.61 | 20.16 | 30,797 | -0.07(-0.37%) |
May 10, 2018 | 20.66 | 20.92 | 20.03 | 20.24 | 17,388 | -0.46(-2.24%) |
May 09, 2018 | 20.99 | 21.11 | 20.54 | 20.70 | 19,912 | -0.10(-0.48%) |
May 08, 2018 | 20.89 | 21.47 | 20.76 | 20.80 | 22,841 | -0.21(-0.99%) |
May 07, 2018 | 21.12 | 21.12 | 20.26 | 21.01 | 19,521 | +0.26(+1.24%) |
May 04, 2018 | 19.96 | 21.71 | 19.89 | 20.75 | 38,054 | +0.62(+3.09%) |
May 03, 2018 | 20.46 | 20.59 | 20.03 | 20.13 | 5,888 | -0.58(-2.80%) |
May 02, 2018 | 21.96 | 21.96 | 18.46 | 20.71 | 120,961 | -1.86(-8.23%) |
May 01, 2018 | 22.18 | 22.72 | 21.65 | 22.57 | 11,036 | +0.33(+1.49%) |
Apr 30, 2018 | 22.19 | 22.53 | 22.05 | 22.24 | 9,873 | +0.21(+0.94%) |
Apr 27, 2018 | 22.10 | 22.24 | 21.87 | 22.03 | 12,769 | -0.04(-0.19%) |
Apr 26, 2018 | 21.54 | 22.14 | 21.46 | 22.07 | 33,560 | +0.51(+2.35%) |
Apr 25, 2018 | 21.85 | 21.85 | 21.35 | 21.56 | 24,048 | +0.04(+0.19%) |
Apr 24, 2018 | 21.78 | 22.58 | 21.35 | 21.52 | 38,481 | -0.24(-1.10%) |
Apr 23, 2018 | 22.22 | 22.22 | 21.65 | 21.76 | 8,770 | -0.21(-0.94%) |
Apr 20, 2018 | 22.18 | 22.20 | 21.70 | 21.97 | 20,491 | -0.35(-1.56%) |
Apr 19, 2018 | 22.80 | 22.80 | 22.27 | 22.32 | 11,540 | +0.07(+0.34%) |
Apr 18, 2018 | 22.60 | 22.60 | 22.14 | 22.24 | 8,971 | +0.06(+0.26%) |
Apr 17, 2018 | 22.00 | 22.44 | 21.83 | 22.19 | 25,050 | +0.22(+0.98%) |
Apr 16, 2018 | 22.02 | 22.46 | 21.67 | 21.97 | 20,988 | +0.01(+0.04%) |
Apr 13, 2018 | 22.77 | 22.77 | 21.52 | 21.96 | 37,082 | -0.82(-3.60%) |
Apr 12, 2018 | 22.19 | 23.04 | 22.10 | 22.78 | 15,792 | +0.77(+3.50%) |
Apr 11, 2018 | 21.88 | 22.21 | 21.88 | 22.01 | 11,844 | -0.03(-0.15%) |
Apr 10, 2018 | 22.14 | 22.80 | 21.71 | 22.05 | 10,847 | +0.00(+0.00%) |
Apr 09, 2018 | 21.94 | 22.50 | 21.85 | 22.05 | 12,626 | +0.12(+0.57%) |
Apr 06, 2018 | 22.34 | 22.34 | 21.80 | 21.92 | 11,649 | -0.45(-2.00%) |
Apr 05, 2018 | 22.44 | 22.67 | 22.14 | 22.37 | 7,216 | +0.13(+0.60%) |
Apr 04, 2018 | 21.94 | 22.99 | 21.48 | 22.24 | 8,357 | +0.22(+1.02%) |
Apr 03, 2018 | 22.13 | 22.96 | 22.01 | 22.01 | 12,056 | +0.00(+0.00%) |
Apr 02, 2018 | 21.93 | 22.93 | 21.60 | 22.01 | 23,511 | +0.23(+1.07%) |
Mar 29, 2018 | 21.78 | 21.78 | 21.78 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 21.48 | 22.17 | 21.37 | 21.83 | 13,661 | -0.40(-1.79%) |
Mar 27, 2018 | 22.85 | 22.93 | 22.13 | 22.23 | 16,035 | -0.10(-0.45%) |
Mar 26, 2018 | 21.67 | 22.34 | 20.98 | 22.33 | 19,057 | +0.80(+3.74%) |
Mar 23, 2018 | 21.94 | 21.97 | 21.40 | 21.52 | 22,444 | -0.47(-2.15%) |
Mar 22, 2018 | 22.39 | 22.40 | 21.57 | 22.00 | 30,883 | -0.78(-3.42%) |
Mar 21, 2018 | 22.54 | 23.17 | 22.54 | 22.77 | 8,737 | +0.30(+1.33%) |
Mar 20, 2018 | 22.44 | 23.62 | 22.39 | 22.48 | 7,587 | +0.04(+0.18%) |
Mar 19, 2018 | 22.38 | 22.62 | 21.99 | 22.43 | 31,379 | +0.06(+0.26%) |
Mar 16, 2018 | 23.35 | 23.58 | 20.24 | 22.38 | 99,658 | -1.04(-4.46%) |
Mar 15, 2018 | 22.86 | 23.60 | 22.43 | 23.42 | 21,707 | +0.50(+2.17%) |
Mar 14, 2018 | 22.80 | 23.10 | 22.47 | 22.92 | 8,528 | +0.48(+2.14%) |
Mar 13, 2018 | 22.71 | 22.92 | 22.44 | 22.44 | 18,022 | -0.31(-1.35%) |
Mar 12, 2018 | 23.21 | 23.21 | 22.65 | 22.75 | 20,968 | -0.41(-1.79%) |
Mar 09, 2018 | 23.05 | 23.21 | 22.10 | 23.16 | 34,197 | +1.30(+5.95%) |
Mar 08, 2018 | 22.77 | 22.82 | 21.78 | 21.86 | 19,731 | -0.86(-3.79%) |
Mar 07, 2018 | 21.43 | 22.87 | 21.43 | 22.72 | 24,954 | +1.21(+5.63%) |
Mar 06, 2018 | 21.52 | 21.87 | 21.36 | 21.51 | 13,897 | -0.06(-0.27%) |
Mar 05, 2018 | 20.88 | 21.60 | 20.88 | 21.57 | 7,920 | +0.36(+1.72%) |
Mar 02, 2018 | 21.32 | 21.46 | 20.88 | 21.21 | 8,158 | -0.16(-0.74%) |
Mar 01, 2018 | 20.52 | 21.50 | 20.52 | 21.37 | 10,422 | +0.56(+2.67%) |
Feb 28, 2018 | 21.32 | 21.41 | 20.72 | 20.81 | 13,793 | -0.44(-2.07%) |
Feb 27, 2018 | 21.76 | 21.78 | 21.18 | 21.25 | 11,963 | -0.66(-2.99%) |
Feb 26, 2018 | 21.48 | 21.90 | 21.35 | 21.90 | 17,439 | +0.35(+1.62%) |
Feb 23, 2018 | 21.85 | 21.85 | 21.27 | 21.56 | 10,603 | +0.14(+0.66%) |
Feb 22, 2018 | 21.60 | 21.97 | 21.39 | 21.41 | 33,437 | +0.69(+3.32%) |
Feb 21, 2018 | 20.27 | 20.73 | 20.16 | 20.73 | 11,994 | +0.52(+2.59%) |
Feb 20, 2018 | 20.34 | 21.58 | 19.94 | 20.20 | 32,893 | -0.40(-1.93%) |
Feb 16, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.54(+2.69%) | |
Feb 15, 2018 | 20.40 | 20.40 | 19.76 | 20.06 | 14,389 | -0.41(-2.02%) |
Feb 14, 2018 | 19.93 | 20.54 | 19.93 | 20.48 | 12,678 | +0.31(+1.52%) |
Feb 13, 2018 | 19.77 | 20.30 | 19.77 | 20.17 | 10,966 | +0.21(+1.06%) |
Feb 12, 2018 | 19.94 | 20.07 | 19.56 | 19.96 | 8,792 | +0.14(+0.71%) |
Feb 09, 2018 | 19.70 | 19.97 | 19.41 | 19.82 | 13,355 | +0.36(+1.82%) |
Feb 08, 2018 | 19.98 | 20.13 | 19.44 | 19.46 | 13,901 | -0.42(-2.12%) |
Feb 07, 2018 | 19.04 | 19.04 | 19.89 | 16,273 | +0.84(+4.42%) | |
Feb 06, 2018 | 19.16 | 19.81 | 18.94 | 19.04 | 20,353 | -0.12(-0.65%) |
Feb 05, 2018 | 19.37 | 19.63 | 19.16 | 19.17 | 47,072 | -0.20(-1.02%) |
Feb 02, 2018 | 19.33 | 19.69 | 19.24 | 19.37 | 11,554 | -0.11(-0.57%) |
Feb 01, 2018 | 19.42 | 20.02 | 19.42 | 19.48 | 12,920 | +0.02(+0.11%) |
Jan 31, 2018 | 19.74 | 20.22 | 19.34 | 19.46 | 13,894 | -0.21(-1.05%) |
Jan 30, 2018 | 19.74 | 19.90 | 19.51 | 19.66 | 8,355 | -0.31(-1.57%) |
Jan 29, 2018 | 20.10 | 20.18 | 19.92 | 19.98 | 18,393 | -0.13(-0.66%) |
Jan 26, 2018 | 19.94 | 20.48 | 19.86 | 20.11 | 39,007 | -0.17(-0.85%) |
Jan 25, 2018 | 19.96 | 20.99 | 19.85 | 20.28 | 42,809 | +0.37(+1.87%) |
Jan 24, 2018 | 20.75 | 20.77 | 19.87 | 19.91 | 25,786 | -0.70(-3.41%) |
Jan 23, 2018 | 20.70 | 20.93 | 20.60 | 20.61 | 20,717 | -0.18(-0.87%) |
Jan 22, 2018 | 21.20 | 21.45 | 20.54 | 20.79 | 16,925 | -0.27(-1.29%) |
Jan 19, 2018 | 20.93 | 21.58 | 20.67 | 21.07 | 29,998 | -0.07(-0.31%) |
Jan 18, 2018 | 20.96 | 21.88 | 20.48 | 21.13 | 19,170 | +0.12(+0.59%) |
Jan 17, 2018 | 20.98 | 21.43 | 20.57 | 21.01 | 10,499 | +0.26(+1.23%) |
Jan 16, 2018 | 21.29 | 21.29 | 20.71 | 20.75 | 13,954 | -0.54(-2.52%) |
Jan 12, 2018 | 21.29 | 21.29 | 21.29 | 0 | +0.33(+1.58%) | |
Jan 11, 2018 | 20.65 | 21.70 | 20.65 | 20.96 | 13,097 | +0.31(+1.52%) |
Jan 10, 2018 | 20.69 | 20.24 | 20.65 | 15,629 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.63 | 20.76 | 20.31 | 20.75 | 14,614 | +0.14(+0.68%) |
Jan 08, 2018 | 19.93 | 20.89 | 19.82 | 20.61 | 68,505 | +0.79(+4.00%) |
Jan 05, 2018 | 21.47 | 21.58 | 19.73 | 19.82 | 53,041 | -1.98(-9.09%) |
Jan 04, 2018 | 21.44 | 21.88 | 21.36 | 21.80 | 10,147 | +0.49(+2.29%) |
Jan 03, 2018 | 21.63 | 22.54 | 21.26 | 21.31 | 29,964 | -0.32(-1.49%) |