Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.90 | 21.10 | 20.77 | 20.77 | 454,212 | -0.07(-0.34%) |
Jan 30, 2019 | 21.00 | 21.04 | 20.67 | 20.84 | 260,117 | -0.18(-0.86%) |
Jan 29, 2019 | 21.04 | 21.41 | 20.88 | 21.02 | 290,638 | -0.06(-0.28%) |
Jan 28, 2019 | 20.85 | 21.24 | 20.62 | 21.08 | 292,939 | +0.08(+0.38%) |
Jan 25, 2019 | 20.73 | 21.12 | 20.63 | 21.00 | 290,500 | +0.20(+0.96%) |
Jan 24, 2019 | 20.30 | 20.91 | 20.29 | 20.80 | 217,051 | +0.45(+2.21%) |
Jan 23, 2019 | 20.01 | 20.39 | 20.01 | 20.35 | 256,148 | +0.43(+2.16%) |
Jan 22, 2019 | 20.22 | 20.57 | 19.60 | 19.92 | 499,241 | -0.48(-2.35%) |
Jan 18, 2019 | 19.88 | 20.73 | 19.88 | 20.40 | 502,200 | +0.58(+2.93%) |
Jan 17, 2019 | 19.40 | 19.84 | 19.40 | 19.82 | 312,613 | +0.20(+1.02%) |
Jan 16, 2019 | 19.49 | 19.96 | 19.40 | 19.62 | 216,614 | +0.10(+0.51%) |
Jan 15, 2019 | 19.63 | 19.75 | 19.42 | 19.52 | 197,375 | -0.04(-0.20%) |
Jan 14, 2019 | 19.36 | 19.70 | 19.26 | 19.56 | 283,079 | +0.08(+0.41%) |
Jan 11, 2019 | 19.35 | 19.62 | 19.27 | 19.48 | 286,500 | -0.02(-0.10%) |
Jan 10, 2019 | 19.40 | 19.78 | 19.31 | 19.50 | 302,212 | +0.00(+0.00%) |
Jan 09, 2019 | 20.06 | 20.18 | 19.48 | 19.50 | 311,156 | -0.50(-2.50%) |
Jan 08, 2019 | 19.83 | 20.46 | 19.71 | 20.00 | 997,458 | +0.34(+1.73%) |
Jan 07, 2019 | 19.58 | 19.93 | 19.31 | 19.66 | 891,280 | +0.35(+1.81%) |
Jan 04, 2019 | 18.83 | 19.52 | 18.81 | 19.31 | 303,200 | +0.73(+3.93%) |
Jan 03, 2019 | 18.71 | 19.06 | 18.46 | 18.58 | 481,323 | -0.17(-0.91%) |
Jan 02, 2019 | 18.53 | 19.00 | 18.42 | 18.75 | 568,217 | -0.06(-0.32%) |
Dec 31, 2018 | 18.69 | 18.96 | 18.26 | 18.81 | 380,600 | +0.27(+1.46%) |
Dec 28, 2018 | 18.40 | 18.85 | 18.09 | 18.54 | 392,100 | +0.17(+0.93%) |
Dec 27, 2018 | 18.29 | 18.42 | 17.79 | 18.37 | 554,217 | -0.12(-0.65%) |
Dec 26, 2018 | 17.88 | 18.54 | 17.55 | 18.49 | 570,539 | +0.71(+3.99%) |
Dec 24, 2018 | 17.80 | 17.98 | 17.70 | 17.78 | 249,600 | -0.08(-0.45%) |
Dec 21, 2018 | 18.15 | 18.40 | 17.80 | 17.86 | 728,700 | -0.33(-1.81%) |
Dec 20, 2018 | 18.62 | 18.83 | 18.07 | 18.19 | 456,666 | -0.55(-2.93%) |
Dec 19, 2018 | 18.95 | 19.05 | 18.47 | 18.74 | 501,188 | -0.26(-1.37%) |
Dec 18, 2018 | 19.22 | 19.43 | 18.87 | 19.00 | 503,084 | -0.12(-0.63%) |
Dec 17, 2018 | 19.41 | 19.73 | 19.10 | 19.12 | 547,746 | -0.36(-1.85%) |
Dec 14, 2018 | 19.21 | 19.78 | 19.21 | 19.48 | 383,000 | +0.11(+0.57%) |
Dec 13, 2018 | 19.56 | 19.60 | 19.17 | 19.37 | 365,384 | -0.17(-0.87%) |
Dec 12, 2018 | 19.31 | 19.91 | 19.25 | 19.54 | 652,528 | +0.44(+2.30%) |
Dec 11, 2018 | 18.72 | 19.35 | 18.59 | 19.10 | 672,393 | +0.66(+3.58%) |
Dec 10, 2018 | 18.50 | 18.69 | 18.00 | 18.44 | 508,845 | -0.09(-0.49%) |
Dec 07, 2018 | 18.69 | 19.08 | 18.51 | 18.53 | 564,100 | -0.18(-0.96%) |
Dec 06, 2018 | 18.28 | 18.74 | 18.18 | 18.71 | 833,066 | +0.20(+1.08%) |
Dec 04, 2018 | 18.68 | 19.10 | 18.45 | 18.51 | 513,500 | -0.18(-0.96%) |
Dec 03, 2018 | 18.56 | 19.06 | 18.26 | 18.69 | 623,419 | +0.13(+0.70%) |
Nov 30, 2018 | 18.81 | 18.93 | 18.13 | 18.56 | 768,400 | -0.47(-2.47%) |
Nov 29, 2018 | 19.45 | 19.54 | 18.99 | 19.03 | 279,349 | -0.55(-2.81%) |
Nov 28, 2018 | 19.30 | 19.59 | 19.02 | 19.58 | 754,271 | +0.45(+2.35%) |
Nov 27, 2018 | 18.96 | 19.18 | 18.64 | 19.13 | 600,932 | +0.08(+0.42%) |
Nov 26, 2018 | 19.02 | 19.14 | 18.65 | 19.05 | 683,466 | +0.16(+0.85%) |
Nov 23, 2018 | 18.90 | 19.15 | 18.59 | 18.89 | 287,200 | -0.09(-0.47%) |
Nov 21, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.81(+4.46%) | |
Nov 20, 2018 | 19.10 | 19.14 | 18.14 | 18.17 | 960,626 | -0.97(-5.07%) |
Nov 19, 2018 | 19.48 | 19.53 | 19.03 | 19.14 | 1,048,308 | -0.38(-1.95%) |
Nov 16, 2018 | 19.54 | 19.67 | 19.30 | 19.52 | 671,800 | -0.11(-0.56%) |
Nov 15, 2018 | 19.81 | 20.05 | 19.52 | 19.63 | 531,849 | -0.29(-1.46%) |
Nov 14, 2018 | 19.68 | 20.21 | 19.68 | 19.92 | 614,844 | +0.33(+1.68%) |
Nov 13, 2018 | 19.59 | 19.78 | 19.38 | 19.59 | 390,949 | +0.09(+0.46%) |
Nov 12, 2018 | 19.13 | 19.62 | 19.06 | 19.50 | 724,878 | +0.32(+1.67%) |
Nov 09, 2018 | 19.80 | 19.93 | 18.86 | 19.18 | 860,500 | -0.81(-4.05%) |
Nov 08, 2018 | 20.02 | 20.25 | 19.83 | 19.99 | 547,244 | -0.14(-0.70%) |
Nov 07, 2018 | 20.00 | 20.15 | 19.61 | 20.13 | 867,031 | +0.18(+0.90%) |
Nov 06, 2018 | 19.87 | 20.02 | 19.86 | 19.95 | 656,340 | +0.00(+0.00%) |
Nov 05, 2018 | 19.71 | 20.05 | 19.60 | 19.95 | 578,738 | +0.18(+0.91%) |
Nov 02, 2018 | 20.23 | 20.43 | 19.49 | 19.77 | 607,400 | -0.40(-1.98%) |
Nov 01, 2018 | 19.49 | 20.25 | 19.40 | 20.17 | 1,019,475 | +0.81(+4.18%) |
Oct 31, 2018 | 20.01 | 20.05 | 19.03 | 19.36 | 902,707 | -0.45(-2.27%) |
Oct 30, 2018 | 20.14 | 20.30 | 19.45 | 19.81 | 777,141 | -0.36(-1.78%) |
Oct 29, 2018 | 20.29 | 20.82 | 19.90 | 20.17 | 1,452,776 | +0.17(+0.85%) |
Oct 26, 2018 | 19.25 | 20.17 | 18.85 | 20.00 | 1,541,000 | +0.29(+1.47%) |
Oct 25, 2018 | 21.48 | 21.82 | 19.61 | 19.71 | 1,619,882 | -1.31(-6.23%) |
Oct 24, 2018 | 22.19 | 22.37 | 20.99 | 21.02 | 662,822 | -1.22(-5.49%) |
Oct 23, 2018 | 22.38 | 22.61 | 22.01 | 22.24 | 549,064 | -0.47(-2.07%) |
Oct 22, 2018 | 22.45 | 22.85 | 22.39 | 22.71 | 891,205 | +0.26(+1.16%) |
Oct 19, 2018 | 22.63 | 23.02 | 22.40 | 22.45 | 382,200 | -0.12(-0.53%) |
Oct 18, 2018 | 22.92 | 23.11 | 22.44 | 22.57 | 479,765 | -0.45(-1.95%) |
Oct 17, 2018 | 23.51 | 23.51 | 22.84 | 23.02 | 725,602 | -0.53(-2.25%) |
Oct 16, 2018 | 22.98 | 23.57 | 22.79 | 23.55 | 747,527 | +0.62(+2.70%) |
Oct 15, 2018 | 22.90 | 23.01 | 22.50 | 22.93 | 550,398 | -0.09(-0.39%) |
Oct 12, 2018 | 23.08 | 23.20 | 22.59 | 23.02 | 756,000 | +0.12(+0.52%) |
Oct 11, 2018 | 23.90 | 24.00 | 22.87 | 22.90 | 569,974 | -1.09(-4.54%) |
Oct 10, 2018 | 24.51 | 24.73 | 23.94 | 23.99 | 437,591 | -0.35(-1.44%) |
Oct 09, 2018 | 24.76 | 25.03 | 24.33 | 24.34 | 305,962 | -0.53(-2.13%) |
Oct 08, 2018 | 24.50 | 24.98 | 24.08 | 24.87 | 616,178 | +0.39(+1.59%) |
Oct 05, 2018 | 24.34 | 25.00 | 24.34 | 24.48 | 520,300 | +0.06(+0.25%) |
Oct 04, 2018 | 24.73 | 24.75 | 24.24 | 24.42 | 741,020 | -0.44(-1.77%) |
Oct 03, 2018 | 25.03 | 25.22 | 24.75 | 24.86 | 674,920 | -0.14(-0.56%) |
Oct 02, 2018 | 24.96 | 25.15 | 24.66 | 25.00 | 388,983 | -0.05(-0.20%) |
Oct 01, 2018 | 25.93 | 25.93 | 25.01 | 25.05 | 540,476 | -0.75(-2.91%) |
Sep 28, 2018 | 25.85 | 26.05 | 25.73 | 25.80 | 447,800 | -0.10(-0.39%) |
Sep 27, 2018 | 25.85 | 26.10 | 25.75 | 25.90 | 249,555 | +0.05(+0.19%) |
Sep 26, 2018 | 25.55 | 26.10 | 25.52 | 25.85 | 427,136 | +0.30(+1.17%) |
Sep 25, 2018 | 25.20 | 25.62 | 25.16 | 25.55 | 572,864 | +0.40(+1.59%) |
Sep 24, 2018 | 24.65 | 25.30 | 24.35 | 25.15 | 856,948 | +0.25(+1.00%) |
Sep 21, 2018 | 25.20 | 25.20 | 24.75 | 24.90 | 752,700 | -0.35(-1.39%) |
Sep 20, 2018 | 25.35 | 25.42 | 24.95 | 25.25 | 279,451 | -0.05(-0.20%) |
Sep 19, 2018 | 25.00 | 25.35 | 24.90 | 25.30 | 368,738 | +0.25(+1.00%) |
Sep 18, 2018 | 25.05 | 25.30 | 25.00 | 25.05 | 431,665 | -0.05(-0.20%) |
Sep 17, 2018 | 25.25 | 25.43 | 24.70 | 25.10 | 1,238,880 | -0.05(-0.20%) |
Sep 14, 2018 | 25.20 | 25.50 | 25.00 | 25.15 | 427,900 | +0.05(+0.20%) |
Sep 13, 2018 | 25.10 | 25.25 | 24.82 | 25.10 | 459,079 | +0.05(+0.20%) |
Sep 12, 2018 | 24.45 | 25.10 | 24.35 | 25.05 | 523,295 | +0.55(+2.24%) |
Sep 11, 2018 | 24.20 | 24.60 | 24.00 | 24.50 | 532,165 | +0.30(+1.24%) |
Sep 10, 2018 | 24.10 | 24.25 | 23.85 | 24.20 | 254,522 | +0.20(+0.83%) |
Sep 07, 2018 | 24.10 | 24.45 | 23.80 | 24.00 | 483,700 | -0.05(-0.21%) |
Sep 06, 2018 | 23.85 | 24.30 | 23.80 | 24.05 | 281,971 | +0.15(+0.63%) |
Sep 05, 2018 | 24.05 | 24.15 | 23.75 | 23.90 | 294,722 | -0.10(-0.42%) |
Sep 04, 2018 | 23.35 | 24.15 | 23.25 | 24.00 | 523,828 | +0.50(+2.13%) |
Aug 31, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.15(-0.63%) | |
Aug 30, 2018 | 23.90 | 23.90 | 23.45 | 23.65 | 287,581 | -0.35(-1.46%) |
Aug 29, 2018 | 24.45 | 24.45 | 23.80 | 24.00 | 283,238 | -0.40(-1.64%) |
Aug 28, 2018 | 24.50 | 24.50 | 24.25 | 24.40 | 373,579 | +0.00(+0.00%) |
Aug 27, 2018 | 24.65 | 24.70 | 24.15 | 24.40 | 444,755 | -0.10(-0.41%) |
Aug 24, 2018 | 24.40 | 25.25 | 24.30 | 24.50 | 819,500 | +0.15(+0.62%) |
Aug 23, 2018 | 23.85 | 24.45 | 23.70 | 24.35 | 603,778 | +0.50(+2.10%) |
Aug 22, 2018 | 23.50 | 24.00 | 23.45 | 23.85 | 428,019 | +0.35(+1.49%) |
Aug 21, 2018 | 23.25 | 24.00 | 22.85 | 23.50 | 805,976 | +0.35(+1.51%) |
Aug 20, 2018 | 22.50 | 23.30 | 22.30 | 23.15 | 1,310,521 | +0.75(+3.35%) |
Aug 17, 2018 | 22.75 | 22.75 | 22.10 | 22.40 | 622,500 | -0.35(-1.54%) |
Aug 16, 2018 | 23.10 | 23.10 | 22.25 | 22.75 | 1,524,901 | -0.35(-1.52%) |
Aug 15, 2018 | 23.30 | 23.60 | 22.75 | 23.10 | 1,149,941 | -0.20(-0.86%) |
Aug 14, 2018 | 22.85 | 23.40 | 22.85 | 23.30 | 575,707 | +0.55(+2.42%) |
Aug 13, 2018 | 22.80 | 23.15 | 22.73 | 22.75 | 294,158 | +0.00(+0.00%) |
Aug 10, 2018 | 22.25 | 22.95 | 22.10 | 22.75 | 310,200 | +0.30(+1.34%) |
Aug 09, 2018 | 22.65 | 23.00 | 22.40 | 22.45 | 600,719 | -0.15(-0.66%) |
Aug 08, 2018 | 22.70 | 22.85 | 22.45 | 22.60 | 277,726 | -0.20(-0.88%) |
Aug 07, 2018 | 22.70 | 22.85 | 22.55 | 22.80 | 454,285 | +0.20(+0.88%) |
Aug 06, 2018 | 22.40 | 22.80 | 22.40 | 22.60 | 297,975 | +0.15(+0.67%) |
Aug 03, 2018 | 22.35 | 22.65 | 22.25 | 22.45 | 530,800 | +0.15(+0.67%) |
Aug 02, 2018 | 21.75 | 22.40 | 21.70 | 22.30 | 580,961 | +0.40(+1.83%) |
Aug 01, 2018 | 22.10 | 22.30 | 21.55 | 21.90 | 553,993 | -0.20(-0.90%) |
Jul 31, 2018 | 21.25 | 22.35 | 21.12 | 22.10 | 609,731 | +0.85(+4.00%) |
Jul 30, 2018 | 21.65 | 21.75 | 21.05 | 21.25 | 1,226,772 | -0.50(-2.30%) |
Jul 27, 2018 | 22.25 | 22.25 | 21.65 | 21.75 | 663,800 | -0.45(-2.03%) |
Jul 26, 2018 | 21.85 | 23.20 | 21.40 | 22.20 | 2,513,433 | -0.85(-3.69%) |
Jul 25, 2018 | 22.55 | 23.35 | 22.45 | 23.05 | 942,398 | +0.50(+2.22%) |
Jul 24, 2018 | 22.85 | 22.93 | 22.38 | 22.55 | 807,049 | -0.10(-0.44%) |
Jul 23, 2018 | 22.55 | 22.85 | 22.16 | 22.65 | 1,027,405 | +0.00(+0.00%) |
Jul 20, 2018 | 22.90 | 23.10 | 22.65 | 22.65 | 535,288 | -0.25(-1.09%) |
Jul 19, 2018 | 22.75 | 22.90 | 22.40 | 22.90 | 674,228 | +0.05(+0.22%) |
Jul 18, 2018 | 23.45 | 23.55 | 22.30 | 22.85 | 1,087,890 | -0.75(-3.18%) |
Jul 17, 2018 | 23.50 | 23.85 | 23.43 | 23.60 | 520,568 | +0.05(+0.21%) |
Jul 16, 2018 | 23.85 | 23.95 | 23.20 | 23.55 | 734,156 | -0.25(-1.05%) |
Jul 13, 2018 | 23.95 | 24.00 | 23.55 | 23.80 | 498,657 | +0.05(+0.21%) |
Jul 12, 2018 | 23.15 | 23.90 | 23.00 | 23.75 | 502,329 | +0.70(+3.04%) |
Jul 11, 2018 | 22.80 | 23.12 | 22.55 | 23.05 | 585,507 | +0.10(+0.44%) |
Jul 10, 2018 | 22.85 | 23.05 | 22.55 | 22.95 | 442,586 | +0.15(+0.66%) |
Jul 09, 2018 | 22.95 | 23.05 | 22.75 | 22.80 | 354,314 | -0.10(-0.44%) |
Jul 06, 2018 | 22.60 | 23.10 | 22.50 | 22.90 | 412,051 | +0.25(+1.10%) |
Jul 05, 2018 | 21.80 | 22.77 | 21.80 | 22.65 | 691,397 | +1.05(+4.86%) |
Jul 03, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.15(+0.70%) | |
Jul 02, 2018 | 22.00 | 22.00 | 21.25 | 21.45 | 445,353 | -0.70(-3.16%) |
Jun 29, 2018 | 22.35 | 22.40 | 21.90 | 22.15 | 292,156 | -0.05(-0.23%) |
Jun 28, 2018 | 22.25 | 22.55 | 22.20 | 22.20 | 321,589 | -0.05(-0.22%) |
Jun 27, 2018 | 22.40 | 22.85 | 22.20 | 22.25 | 732,804 | -0.25(-1.11%) |
Jun 26, 2018 | 22.70 | 22.80 | 22.32 | 22.50 | 439,020 | -0.20(-0.88%) |
Jun 25, 2018 | 22.65 | 22.85 | 22.35 | 22.70 | 571,611 | +0.10(+0.44%) |
Jun 22, 2018 | 23.05 | 23.10 | 22.43 | 22.60 | 2,459,797 | -0.40(-1.74%) |
Jun 21, 2018 | 22.85 | 23.60 | 22.65 | 23.00 | 448,238 | +0.25(+1.10%) |
Jun 20, 2018 | 22.30 | 23.00 | 22.30 | 22.75 | 455,694 | +0.60(+2.71%) |
Jun 19, 2018 | 22.10 | 22.30 | 21.60 | 22.15 | 320,106 | -0.20(-0.89%) |
Jun 18, 2018 | 21.70 | 22.50 | 21.70 | 22.35 | 281,471 | +0.50(+2.29%) |
Jun 15, 2018 | 22.00 | 21.60 | 21.85 | 578,295 | -0.15(-0.68%) | |
Jun 14, 2018 | 21.90 | 22.00 | 21.70 | 22.00 | 261,974 | +0.10(+0.46%) |
Jun 13, 2018 | 21.80 | 22.00 | 21.60 | 21.90 | 337,505 | +0.20(+0.92%) |
Jun 12, 2018 | 21.60 | 21.80 | 21.10 | 21.70 | 564,502 | +0.05(+0.23%) |
Jun 11, 2018 | 21.15 | 21.95 | 21.15 | 21.65 | 253,487 | +0.40(+1.88%) |
Jun 08, 2018 | 21.10 | 21.45 | 20.65 | 21.25 | 510,298 | +0.05(+0.24%) |
Jun 07, 2018 | 21.50 | 21.75 | 20.85 | 21.20 | 778,530 | -0.40(-1.85%) |
Jun 06, 2018 | 21.75 | 21.60 | 706,764 | +0.40(+1.89%) | ||
Jun 05, 2018 | 20.60 | 21.25 | 20.50 | 21.20 | 760,456 | +0.60(+2.91%) |
Jun 04, 2018 | 21.05 | 21.20 | 20.35 | 20.60 | 620,079 | -0.30(-1.44%) |
Jun 01, 2018 | 20.95 | 21.20 | 20.65 | 20.90 | 641,601 | +0.00(+0.00%) |
May 31, 2018 | 21.10 | 21.45 | 20.75 | 20.90 | 1,029,061 | -0.15(-0.71%) |
May 30, 2018 | 21.20 | 21.30 | 20.85 | 21.05 | 947,104 | +0.05(+0.24%) |
May 29, 2018 | 21.30 | 21.45 | 20.85 | 21.00 | 1,154,800 | -0.50(-2.33%) |
May 25, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.30(-1.38%) | |
May 24, 2018 | 21.95 | 22.02 | 21.48 | 21.80 | 672,656 | -0.20(-0.91%) |
May 23, 2018 | 22.45 | 22.73 | 22.00 | 22.00 | 541,724 | -0.50(-2.22%) |
May 22, 2018 | 22.95 | 23.10 | 22.45 | 22.50 | 731,018 | -0.45(-1.96%) |
May 21, 2018 | 23.05 | 23.15 | 22.55 | 22.95 | 716,658 | +0.10(+0.44%) |
May 18, 2018 | 23.90 | 23.90 | 22.85 | 22.85 | 667,451 | -1.00(-4.19%) |
May 17, 2018 | 24.30 | 24.30 | 23.68 | 23.85 | 343,757 | -0.35(-1.45%) |
May 16, 2018 | 23.90 | 24.38 | 23.80 | 24.20 | 371,058 | +0.35(+1.47%) |
May 15, 2018 | 23.50 | 24.10 | 23.40 | 23.85 | 474,177 | +0.25(+1.06%) |
May 14, 2018 | 23.80 | 23.95 | 23.50 | 23.60 | 394,516 | -0.15(-0.63%) |
May 11, 2018 | 23.80 | 24.05 | 23.40 | 23.75 | 743,421 | -0.05(-0.21%) |
May 10, 2018 | 23.25 | 24.02 | 23.20 | 23.80 | 424,654 | +0.55(+2.37%) |
May 09, 2018 | 23.55 | 23.60 | 23.00 | 23.25 | 616,828 | -0.35(-1.48%) |
May 08, 2018 | 23.55 | 23.93 | 23.52 | 23.60 | 702,431 | -0.15(-0.63%) |
May 07, 2018 | 22.95 | 23.80 | 22.95 | 23.75 | 652,141 | +1.00(+4.40%) |
May 04, 2018 | 22.60 | 23.15 | 22.55 | 22.75 | 592,618 | -0.05(-0.22%) |
May 03, 2018 | 22.70 | 23.00 | 22.60 | 22.80 | 755,528 | +0.20(+0.88%) |
May 02, 2018 | 21.95 | 22.85 | 21.50 | 22.60 | 1,221,994 | +1.00(+4.63%) |
May 01, 2018 | 24.00 | 24.00 | 21.25 | 21.60 | 1,503,848 | -1.60(-6.90%) |
Apr 30, 2018 | 23.10 | 23.65 | 22.85 | 23.20 | 1,393,938 | +0.10(+0.43%) |
Apr 27, 2018 | 23.90 | 24.05 | 22.85 | 23.10 | 864,059 | -0.10(-0.43%) |
Apr 26, 2018 | 23.30 | 23.30 | 22.77 | 23.20 | 805,416 | -0.40(-1.69%) |
Apr 25, 2018 | 22.95 | 23.62 | 22.70 | 23.60 | 746,242 | +0.65(+2.83%) |
Apr 24, 2018 | 23.05 | 23.19 | 22.65 | 22.95 | 305,442 | +0.10(+0.44%) |
Apr 23, 2018 | 22.55 | 23.20 | 22.55 | 22.85 | 303,679 | +0.25(+1.11%) |
Apr 20, 2018 | 22.30 | 22.75 | 22.15 | 22.60 | 279,819 | +0.30(+1.35%) |
Apr 19, 2018 | 22.60 | 23.20 | 21.92 | 22.30 | 627,888 | -0.20(-0.89%) |
Apr 18, 2018 | 22.10 | 22.55 | 22.05 | 22.50 | 365,084 | +0.30(+1.35%) |
Apr 17, 2018 | 22.50 | 22.75 | 21.98 | 22.20 | 498,743 | -0.10(-0.45%) |
Apr 16, 2018 | 22.05 | 22.65 | 21.80 | 22.30 | 521,024 | +0.40(+1.83%) |
Apr 13, 2018 | 21.80 | 22.00 | 21.65 | 21.90 | 408,116 | +0.30(+1.39%) |
Apr 12, 2018 | 21.70 | 21.70 | 21.30 | 21.60 | 325,664 | -0.10(-0.46%) |
Apr 11, 2018 | 21.40 | 21.90 | 21.40 | 21.70 | 570,758 | +0.20(+0.93%) |
Apr 10, 2018 | 21.65 | 21.75 | 21.00 | 21.50 | 784,815 | +0.10(+0.47%) |
Apr 09, 2018 | 22.15 | 22.15 | 21.25 | 21.40 | 555,524 | -0.70(-3.17%) |
Apr 06, 2018 | 21.95 | 22.50 | 21.80 | 22.10 | 697,196 | +0.20(+0.91%) |
Apr 05, 2018 | 21.65 | 22.10 | 21.55 | 21.90 | 611,687 | +0.30(+1.39%) |
Apr 04, 2018 | 20.90 | 21.60 | 20.60 | 21.60 | 815,114 | +0.30(+1.41%) |
Apr 03, 2018 | 20.05 | 21.60 | 20.00 | 21.30 | 1,430,244 | +1.55(+7.85%) |
Apr 02, 2018 | 19.05 | 20.00 | 19.05 | 19.75 | 913,871 | +0.55(+2.86%) |
Mar 29, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.35(-1.79%) | |
Mar 28, 2018 | 19.75 | 20.00 | 19.30 | 19.55 | 571,037 | -0.20(-1.01%) |
Mar 27, 2018 | 19.70 | 20.50 | 19.65 | 19.75 | 890,468 | +0.30(+1.54%) |
Mar 26, 2018 | 19.40 | 19.60 | 19.15 | 19.45 | 483,082 | +0.45(+2.37%) |
Mar 23, 2018 | 19.30 | 19.50 | 19.05 | 19.00 | 1,207,587 | -0.25(-1.30%) |
Mar 22, 2018 | 19.75 | 19.90 | 19.15 | 19.25 | 988,028 | -0.65(-3.27%) |
Mar 21, 2018 | 20.00 | 20.40 | 19.85 | 19.90 | 375,007 | -0.10(-0.50%) |
Mar 20, 2018 | 20.20 | 20.20 | 19.60 | 20.00 | 784,380 | -0.15(-0.74%) |
Mar 19, 2018 | 20.60 | 20.70 | 19.70 | 20.15 | 1,062,740 | -0.60(-2.89%) |
Mar 16, 2018 | 21.05 | 21.07 | 20.65 | 20.75 | 975,175 | -0.40(-1.89%) |
Mar 15, 2018 | 21.05 | 21.32 | 21.00 | 21.15 | 623,105 | +0.00(+0.00%) |
Mar 14, 2018 | 20.75 | 21.38 | 20.55 | 21.15 | 1,215,202 | +0.50(+2.42%) |
Mar 13, 2018 | 21.05 | 21.25 | 20.60 | 20.65 | 574,224 | -0.25(-1.20%) |
Mar 12, 2018 | 20.75 | 21.15 | 20.50 | 20.90 | 902,275 | +0.25(+1.21%) |
Mar 09, 2018 | 20.35 | 20.80 | 20.20 | 20.65 | 672,878 | +0.30(+1.47%) |
Mar 08, 2018 | 20.95 | 20.98 | 20.25 | 20.35 | 585,005 | -0.50(-2.40%) |
Mar 07, 2018 | 21.00 | 20.85 | 644,296 | +0.15(+0.72%) | ||
Mar 06, 2018 | 20.70 | 20.90 | 20.15 | 20.70 | 840,379 | +0.10(+0.49%) |
Mar 05, 2018 | 20.75 | 20.95 | 20.25 | 20.60 | 844,387 | -0.35(-1.67%) |
Mar 02, 2018 | 19.85 | 21.25 | 19.85 | 20.95 | 2,353,374 | +0.95(+4.75%) |
Mar 01, 2018 | 21.15 | 21.55 | 19.68 | 20.00 | 2,031,379 | -1.10(-5.21%) |
Feb 28, 2018 | 23.75 | 24.00 | 20.40 | 21.10 | 3,230,613 | -2.15(-9.25%) |
Feb 27, 2018 | 23.65 | 23.80 | 23.00 | 23.25 | 743,092 | -0.40(-1.69%) |
Feb 26, 2018 | 23.35 | 23.77 | 23.20 | 23.65 | 647,774 | +0.45(+1.94%) |
Feb 23, 2018 | 23.20 | 23.35 | 22.90 | 23.20 | 668,588 | +0.15(+0.65%) |
Feb 22, 2018 | 22.50 | 23.05 | 869,624 | +0.10(+0.44%) | ||
Feb 21, 2018 | 23.25 | 23.65 | 22.90 | 22.95 | 624,797 | -0.30(-1.29%) |
Feb 20, 2018 | 23.35 | 23.65 | 23.00 | 23.25 | 1,407,797 | +0.65(+2.88%) |
Feb 16, 2018 | 22.60 | 22.60 | 22.60 | 0 | -0.30(-1.31%) | |
Feb 15, 2018 | 22.10 | 22.90 | 21.85 | 22.90 | 1,055,878 | +1.10(+5.05%) |
Feb 14, 2018 | 20.95 | 22.00 | 20.95 | 21.80 | 657,090 | +0.75(+3.56%) |
Feb 13, 2018 | 20.75 | 21.50 | 20.41 | 21.05 | 1,008,882 | +0.25(+1.20%) |
Feb 12, 2018 | 20.25 | 21.05 | 20.15 | 20.80 | 972,831 | +0.65(+3.23%) |
Feb 09, 2018 | 20.00 | 20.30 | 19.55 | 20.15 | 742,147 | +0.20(+1.00%) |
Feb 08, 2018 | 20.50 | 20.57 | 19.90 | 19.95 | 786,891 | -0.50(-2.44%) |
Feb 07, 2018 | 19.65 | 20.60 | 19.55 | 20.45 | 1,224,607 | +0.85(+4.34%) |
Feb 06, 2018 | 19.40 | 19.85 | 19.06 | 19.60 | 915,097 | -0.47(-2.37%) |
Feb 05, 2018 | 20.25 | 20.44 | 19.80 | 20.07 | 662,506 | -0.23(-1.11%) |
Feb 02, 2018 | 19.95 | 20.77 | 19.85 | 20.30 | 1,198,374 | +0.20(+1.00%) |