Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.60 | 14.85 | 14.28 | 14.66 | 11,624 | +0.06(+0.40%) |
Jan 30, 2019 | 14.47 | 14.60 | 14.43 | 14.60 | 14,325 | +0.30(+2.08%) |
Jan 29, 2019 | 14.52 | 14.52 | 14.15 | 14.30 | 13,238 | -0.07(-0.46%) |
Jan 28, 2019 | 14.67 | 14.67 | 14.31 | 14.37 | 8,372 | -0.08(-0.57%) |
Jan 25, 2019 | 14.70 | 14.70 | 14.24 | 14.45 | 4,486 | -0.07(-0.51%) |
Jan 24, 2019 | 14.77 | 14.77 | 14.25 | 14.52 | 4,138 | -0.13(-0.90%) |
Jan 23, 2019 | 14.37 | 14.70 | 14.37 | 14.66 | 6,596 | +0.26(+1.77%) |
Jan 22, 2019 | 14.80 | 14.93 | 14.34 | 14.40 | 19,484 | -0.31(-2.07%) |
Jan 18, 2019 | 14.79 | 15.15 | 14.64 | 14.71 | 22,795 | -0.03(-0.22%) |
Jan 17, 2019 | 14.67 | 15.01 | 14.67 | 14.74 | 28,005 | -0.16(-1.05%) |
Jan 16, 2019 | 15.25 | 15.28 | 14.65 | 14.89 | 26,718 | -0.49(-3.22%) |
Jan 15, 2019 | 15.45 | 15.45 | 15.15 | 15.39 | 11,482 | +0.02(+0.16%) |
Jan 14, 2019 | 15.11 | 15.43 | 15.10 | 15.36 | 13,419 | +0.23(+1.53%) |
Jan 11, 2019 | 15.07 | 15.45 | 14.95 | 15.13 | 19,642 | +0.03(+0.22%) |
Jan 10, 2019 | 14.96 | 15.36 | 14.76 | 15.10 | 15,718 | -0.01(-0.05%) |
Jan 09, 2019 | 14.85 | 15.62 | 14.81 | 15.11 | 34,781 | +0.04(+0.27%) |
Jan 08, 2019 | 15.23 | 15.62 | 14.07 | 15.07 | 30,485 | -0.17(-1.14%) |
Jan 07, 2019 | 15.51 | 15.51 | 14.60 | 15.24 | 18,570 | -0.16(-1.07%) |
Jan 04, 2019 | 15.04 | 15.51 | 15.04 | 15.41 | 12,367 | +0.75(+5.12%) |
Jan 03, 2019 | 14.81 | 14.88 | 14.08 | 14.66 | 16,604 | -0.30(-1.99%) |
Jan 02, 2019 | 14.62 | 15.26 | 14.62 | 14.95 | 23,555 | +0.40(+2.72%) |
Dec 31, 2018 | 14.41 | 15.67 | 13.75 | 14.56 | 24,128 | +0.37(+2.62%) |
Dec 28, 2018 | 15.67 | 15.67 | 13.54 | 14.19 | 39,527 | -0.01(-0.06%) |
Dec 27, 2018 | 13.83 | 14.65 | 13.48 | 14.19 | 31,242 | +0.26(+1.89%) |
Dec 26, 2018 | 13.28 | 14.14 | 13.25 | 13.93 | 15,071 | +1.02(+7.92%) |
Dec 24, 2018 | 12.62 | 13.34 | 12.62 | 12.91 | 12,488 | -0.07(-0.57%) |
Dec 21, 2018 | 13.54 | 13.86 | 12.97 | 12.98 | 72,628 | -0.86(-6.20%) |
Dec 20, 2018 | 14.62 | 14.62 | 13.70 | 13.84 | 30,393 | -0.63(-4.33%) |
Dec 19, 2018 | 14.47 | 14.82 | 14.05 | 14.47 | 26,641 | +0.11(+0.75%) |
Dec 18, 2018 | 15.21 | 15.29 | 14.33 | 14.36 | 53,770 | -0.57(-3.81%) |
Dec 17, 2018 | 14.79 | 15.36 | 14.46 | 14.93 | 27,554 | +0.16(+1.06%) |
Dec 14, 2018 | 15.05 | 15.60 | 14.58 | 14.77 | 18,308 | -0.23(-1.54%) |
Dec 13, 2018 | 14.94 | 15.60 | 14.42 | 15.00 | 14,769 | -0.13(-0.87%) |
Dec 12, 2018 | 15.01 | 15.25 | 14.35 | 15.13 | 17,898 | +0.13(+0.88%) |
Dec 11, 2018 | 15.64 | 15.64 | 14.89 | 15.00 | 15,176 | -0.62(-3.96%) |
Dec 10, 2018 | 15.45 | 15.62 | 14.56 | 15.62 | 17,976 | +0.32(+2.10%) |
Dec 07, 2018 | 14.64 | 15.32 | 14.61 | 15.30 | 24,856 | +0.59(+3.98%) |
Dec 06, 2018 | 14.36 | 14.77 | 14.33 | 14.71 | 28,818 | +0.27(+1.88%) |
Dec 04, 2018 | 15.19 | 15.66 | 14.43 | 14.44 | 15,398 | -0.90(-5.86%) |
Dec 03, 2018 | 15.27 | 15.65 | 14.15 | 15.34 | 12,368 | +0.18(+1.20%) |
Nov 30, 2018 | 15.35 | 15.85 | 15.12 | 15.16 | 20,491 | -0.18(-1.18%) |
Nov 29, 2018 | 15.19 | 15.99 | 15.02 | 15.34 | 8,713 | +0.23(+1.53%) |
Nov 28, 2018 | 15.10 | 15.43 | 14.82 | 15.11 | 22,905 | +0.17(+1.16%) |
Nov 27, 2018 | 15.06 | 15.27 | 14.80 | 14.94 | 21,822 | -0.12(-0.77%) |
Nov 26, 2018 | 15.46 | 15.46 | 14.38 | 15.05 | 27,031 | -0.40(-2.61%) |
Nov 23, 2018 | 15.24 | 15.46 | 14.99 | 15.46 | 2,910 | +0.21(+1.41%) |
Nov 21, 2018 | 15.24 | 15.24 | 15.24 | 0 | +0.33(+2.21%) | |
Nov 20, 2018 | 14.86 | 15.40 | 14.86 | 14.91 | 13,529 | -0.08(-0.55%) |
Nov 19, 2018 | 14.92 | 15.36 | 14.85 | 14.99 | 24,720 | +0.07(+0.50%) |
Nov 16, 2018 | 15.53 | 15.53 | 14.78 | 14.92 | 17,217 | -0.60(-3.88%) |
Nov 15, 2018 | 14.97 | 15.74 | 14.97 | 15.52 | 31,308 | +0.39(+2.56%) |
Nov 14, 2018 | 15.26 | 15.59 | 15.13 | 15.13 | 27,959 | -0.11(-0.70%) |
Nov 13, 2018 | 15.59 | 15.59 | 15.04 | 15.24 | 19,945 | -0.23(-1.49%) |
Nov 12, 2018 | 15.44 | 15.59 | 15.15 | 15.47 | 14,994 | +0.01(+0.05%) |
Nov 09, 2018 | 15.58 | 15.76 | 15.31 | 15.46 | 17,796 | -0.12(-0.79%) |
Nov 08, 2018 | 14.77 | 15.71 | 14.77 | 15.59 | 23,735 | +0.66(+4.40%) |
Nov 07, 2018 | 14.64 | 15.18 | 14.61 | 14.93 | 122,558 | +0.29(+1.96%) |
Nov 06, 2018 | 14.77 | 14.84 | 14.40 | 14.64 | 47,699 | -0.07(-0.50%) |
Nov 05, 2018 | 14.73 | 14.85 | 14.39 | 14.72 | 53,081 | -0.01(-0.06%) |
Nov 02, 2018 | 14.12 | 15.27 | 14.12 | 14.73 | 57,291 | +0.59(+4.18%) |
Nov 01, 2018 | 14.21 | 14.71 | 14.13 | 14.13 | 53,474 | -0.13(-0.92%) |
Oct 31, 2018 | 14.87 | 14.91 | 13.86 | 14.27 | 97,319 | -0.50(-3.39%) |
Oct 30, 2018 | 14.77 | 15.08 | 14.64 | 14.77 | 49,836 | -0.02(-0.11%) |
Oct 29, 2018 | 14.76 | 15.09 | 14.55 | 14.78 | 34,605 | +0.18(+1.24%) |
Oct 26, 2018 | 14.45 | 14.76 | 14.39 | 14.60 | 25,842 | -0.15(-1.00%) |
Oct 25, 2018 | 14.64 | 15.17 | 14.64 | 14.75 | 33,019 | +0.27(+1.87%) |
Oct 24, 2018 | 14.89 | 15.00 | 14.41 | 14.48 | 38,098 | -0.42(-2.81%) |
Oct 23, 2018 | 14.86 | 15.28 | 14.65 | 14.90 | 28,634 | -0.27(-1.78%) |
Oct 22, 2018 | 15.10 | 15.52 | 14.91 | 15.17 | 30,141 | +0.07(+0.49%) |
Oct 19, 2018 | 15.04 | 15.18 | 14.87 | 15.09 | 40,591 | +0.11(+0.77%) |
Oct 18, 2018 | 15.24 | 15.29 | 14.88 | 14.98 | 17,494 | -0.09(-0.60%) |
Oct 17, 2018 | 15.12 | 15.21 | 14.93 | 15.07 | 35,379 | -0.31(-2.03%) |
Oct 16, 2018 | 15.47 | 15.78 | 15.07 | 15.38 | 29,106 | -0.04(-0.27%) |
Oct 15, 2018 | 15.04 | 15.62 | 14.63 | 15.42 | 12,561 | +0.39(+2.62%) |
Oct 12, 2018 | 14.97 | 15.41 | 14.97 | 15.03 | 53,756 | +0.16(+1.10%) |
Oct 11, 2018 | 15.01 | 15.40 | 14.48 | 14.87 | 27,636 | -0.15(-0.98%) |
Oct 10, 2018 | 15.45 | 15.60 | 14.96 | 15.01 | 26,973 | -0.34(-2.24%) |
Oct 09, 2018 | 15.45 | 15.62 | 15.04 | 15.36 | 21,697 | -0.12(-0.79%) |
Oct 08, 2018 | 15.24 | 15.75 | 15.24 | 15.48 | 9,390 | +0.08(+0.53%) |
Oct 05, 2018 | 15.44 | 15.56 | 15.04 | 15.40 | 22,794 | -0.11(-0.69%) |
Oct 04, 2018 | 15.55 | 15.66 | 15.40 | 15.50 | 23,472 | -0.04(-0.26%) |
Oct 03, 2018 | 15.95 | 15.99 | 15.32 | 15.55 | 28,337 | +0.08(+0.53%) |
Oct 02, 2018 | 15.38 | 15.68 | 15.21 | 15.46 | 23,643 | +0.17(+1.13%) |
Oct 01, 2018 | 15.69 | 15.96 | 15.14 | 15.29 | 39,741 | -0.31(-2.00%) |
Sep 28, 2018 | 15.33 | 15.97 | 15.33 | 15.60 | 34,618 | +0.13(+0.85%) |
Sep 27, 2018 | 15.83 | 15.98 | 15.19 | 15.47 | 17,945 | -0.41(-2.58%) |
Sep 26, 2018 | 16.33 | 16.33 | 15.78 | 15.88 | 14,912 | -0.30(-1.88%) |
Sep 25, 2018 | 16.38 | 16.38 | 16.00 | 16.19 | 15,249 | -0.07(-0.45%) |
Sep 24, 2018 | 16.10 | 16.50 | 16.08 | 16.26 | 19,236 | +0.26(+1.64%) |
Sep 21, 2018 | 15.95 | 17.01 | 15.87 | 16.00 | 61,801 | +0.42(+2.69%) |
Sep 20, 2018 | 15.38 | 15.79 | 14.90 | 15.58 | 35,016 | +0.34(+2.26%) |
Sep 19, 2018 | 15.46 | 15.59 | 15.23 | 15.23 | 68,883 | -0.25(-1.64%) |
Sep 18, 2018 | 15.65 | 15.83 | 15.29 | 15.49 | 8,581 | -0.21(-1.36%) |
Sep 17, 2018 | 15.53 | 16.20 | 15.34 | 15.70 | 11,990 | +0.28(+1.81%) |
Sep 14, 2018 | 15.25 | 15.81 | 15.17 | 15.42 | 11,336 | +0.07(+0.43%) |
Sep 13, 2018 | 15.22 | 15.56 | 15.19 | 15.36 | 11,569 | +0.31(+2.07%) |
Sep 12, 2018 | 15.12 | 15.38 | 14.93 | 15.05 | 14,467 | +0.11(+0.77%) |
Sep 11, 2018 | 15.22 | 15.59 | 14.77 | 14.93 | 16,042 | -0.41(-2.67%) |
Sep 10, 2018 | 15.55 | 16.30 | 15.08 | 15.34 | 6,139 | -0.11(-0.69%) |
Sep 07, 2018 | 15.28 | 16.17 | 15.28 | 15.45 | 9,020 | +0.04(+0.27%) |
Sep 06, 2018 | 15.59 | 15.80 | 15.24 | 15.41 | 7,538 | -0.20(-1.26%) |
Sep 05, 2018 | 15.64 | 16.00 | 15.35 | 15.60 | 10,793 | -0.15(-0.94%) |
Sep 04, 2018 | 15.59 | 15.83 | 15.36 | 15.75 | 11,137 | +0.21(+1.32%) |
Aug 31, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.47 | 15.86 | 15.37 | 15.60 | 18,411 | +0.02(+0.11%) |
Aug 29, 2018 | 15.53 | 15.65 | 14.92 | 15.58 | 18,124 | +0.16(+1.06%) |
Aug 28, 2018 | 15.85 | 15.95 | 15.39 | 15.41 | 11,252 | -0.34(-2.14%) |
Aug 27, 2018 | 15.83 | 16.12 | 15.74 | 15.75 | 8,112 | +0.07(+0.42%) |
Aug 24, 2018 | 15.61 | 15.79 | 15.52 | 15.69 | 22,550 | +0.06(+0.37%) |
Aug 23, 2018 | 15.82 | 15.82 | 15.59 | 15.63 | 20,510 | +0.02(+0.11%) |
Aug 22, 2018 | 15.85 | 15.85 | 15.59 | 15.61 | 7,082 | -0.06(-0.37%) |
Aug 21, 2018 | 15.78 | 15.92 | 15.63 | 15.67 | 9,667 | +0.00(+0.00%) |
Aug 20, 2018 | 15.59 | 15.71 | 15.59 | 15.67 | 8,091 | +0.03(+0.21%) |
Aug 17, 2018 | 15.59 | 15.75 | 15.47 | 15.64 | 19,625 | -0.07(-0.47%) |
Aug 16, 2018 | 15.83 | 15.83 | 15.49 | 15.71 | 24,574 | +0.12(+0.79%) |
Aug 15, 2018 | 15.71 | 15.89 | 15.50 | 15.59 | 11,554 | -0.12(-0.78%) |
Aug 14, 2018 | 15.62 | 15.93 | 15.47 | 15.71 | 26,020 | +0.21(+1.32%) |
Aug 13, 2018 | 15.71 | 15.76 | 15.35 | 15.50 | 16,321 | -0.34(-2.16%) |
Aug 10, 2018 | 16.20 | 16.20 | 15.77 | 15.85 | 10,783 | +0.01(+0.05%) |
Aug 09, 2018 | 16.08 | 16.13 | 15.34 | 15.84 | 11,496 | +0.28(+1.78%) |
Aug 08, 2018 | 15.89 | 17.06 | 15.37 | 15.56 | 25,650 | -0.55(-3.39%) |
Aug 07, 2018 | 15.44 | 16.14 | 15.12 | 16.11 | 28,054 | +0.64(+4.11%) |
Aug 06, 2018 | 15.54 | 16.03 | 15.33 | 15.47 | 25,531 | +0.08(+0.53%) |
Aug 03, 2018 | 16.40 | 17.01 | 15.25 | 15.39 | 25,733 | -1.09(-6.63%) |
Aug 02, 2018 | 16.46 | 16.96 | 16.37 | 16.48 | 22,793 | -0.13(-0.79%) |
Aug 01, 2018 | 17.10 | 17.66 | 16.31 | 16.61 | 20,665 | -0.49(-2.86%) |
Jul 31, 2018 | 17.04 | 17.23 | 16.66 | 17.10 | 22,866 | +0.44(+2.64%) |
Jul 30, 2018 | 17.55 | 17.91 | 16.52 | 16.66 | 13,921 | -0.77(-4.40%) |
Jul 27, 2018 | 16.75 | 18.14 | 16.75 | 17.43 | 20,096 | -0.64(-3.57%) |
Jul 26, 2018 | 17.55 | 18.25 | 17.08 | 18.08 | 24,036 | +1.66(+10.14%) |
Jul 25, 2018 | 16.05 | 16.66 | 16.05 | 16.41 | 17,164 | +0.19(+1.16%) |
Jul 24, 2018 | 16.51 | 16.52 | 16.21 | 16.22 | 7,596 | -0.21(-1.29%) |
Jul 23, 2018 | 16.16 | 16.64 | 15.82 | 16.44 | 14,450 | +0.22(+1.36%) |
Jul 20, 2018 | 16.68 | 16.88 | 16.12 | 16.21 | 40,229 | -0.36(-2.17%) |
Jul 19, 2018 | 16.26 | 16.70 | 16.26 | 16.57 | 7,260 | +0.32(+1.96%) |
Jul 18, 2018 | 15.96 | 16.48 | 15.79 | 16.26 | 42,678 | +0.02(+0.10%) |
Jul 17, 2018 | 16.52 | 16.57 | 15.96 | 16.24 | 20,087 | -0.32(-1.92%) |
Jul 16, 2018 | 16.44 | 16.57 | 15.98 | 16.56 | 5,694 | +0.02(+0.15%) |
Jul 13, 2018 | 16.33 | 16.56 | 16.20 | 16.53 | 17,192 | +0.42(+2.63%) |
Jul 12, 2018 | 16.16 | 16.25 | 15.34 | 16.11 | 18,182 | -0.11(-0.65%) |
Jul 11, 2018 | 16.57 | 16.57 | 16.20 | 16.21 | 10,862 | -0.35(-2.12%) |
Jul 10, 2018 | 16.83 | 16.86 | 16.53 | 16.57 | 22,784 | -0.27(-1.60%) |
Jul 09, 2018 | 16.88 | 16.90 | 16.69 | 16.84 | 25,954 | -0.05(-0.29%) |
Jul 06, 2018 | 16.91 | 17.20 | 16.60 | 16.88 | 18,068 | -0.03(-0.19%) |
Jul 05, 2018 | 17.71 | 17.71 | 16.65 | 16.92 | 18,454 | -0.34(-1.99%) |
Jul 03, 2018 | 17.26 | 17.26 | 17.26 | 0 | +0.30(+1.78%) | |
Jul 02, 2018 | 16.51 | 17.07 | 16.51 | 16.96 | 21,164 | +0.06(+0.34%) |
Jun 29, 2018 | 17.32 | 17.51 | 17.32 | 16.90 | 23,627 | -0.42(-2.45%) |
Jun 28, 2018 | 17.23 | 17.59 | 16.65 | 17.32 | 29,886 | +0.19(+1.10%) |
Jun 27, 2018 | 17.54 | 17.75 | 17.03 | 17.14 | 9,658 | -0.30(-1.73%) |
Jun 26, 2018 | 17.06 | 17.59 | 17.06 | 17.44 | 52,853 | -0.05(-0.28%) |
Jun 25, 2018 | 16.70 | 17.67 | 16.07 | 17.49 | 24,152 | +0.51(+3.03%) |
Jun 22, 2018 | 17.51 | 17.51 | 16.32 | 16.97 | 121,833 | -0.42(-2.44%) |
Jun 21, 2018 | 17.67 | 17.73 | 16.21 | 17.40 | 36,089 | -0.35(-1.98%) |
Jun 20, 2018 | 17.07 | 18.12 | 17.07 | 17.75 | 14,883 | -0.07(-0.37%) |
Jun 19, 2018 | 17.76 | 18.94 | 17.70 | 17.81 | 24,132 | -0.17(-0.95%) |
Jun 18, 2018 | 17.85 | 18.36 | 16.73 | 17.99 | 50,061 | +0.02(+0.09%) |
Jun 15, 2018 | 18.50 | 17.99 | 17.97 | 31,239 | -0.02(-0.11%) | |
Jun 14, 2018 | 17.94 | 18.28 | 17.70 | 17.99 | 45,944 | -0.27(-1.50%) |
Jun 13, 2018 | 18.55 | 18.63 | 18.19 | 18.26 | 25,097 | -0.27(-1.45%) |
Jun 12, 2018 | 18.76 | 18.76 | 18.35 | 18.53 | 11,831 | -0.23(-1.22%) |
Jun 11, 2018 | 18.70 | 18.94 | 18.51 | 18.76 | 12,577 | +0.19(+1.01%) |
Jun 08, 2018 | 19.01 | 19.31 | 18.57 | 18.57 | 20,823 | -0.44(-2.32%) |
Jun 07, 2018 | 19.35 | 19.41 | 18.87 | 19.01 | 5,650 | -0.26(-1.36%) |
Jun 06, 2018 | 18.84 | 19.46 | 18.84 | 19.28 | 11,344 | +0.33(+1.77%) |
Jun 05, 2018 | 18.74 | 19.36 | 18.74 | 18.94 | 8,370 | -0.22(-1.15%) |
Jun 04, 2018 | 19.52 | 19.54 | 19.04 | 19.16 | 12,397 | -0.32(-1.63%) |
Jun 01, 2018 | 18.79 | 19.91 | 18.79 | 19.48 | 13,979 | +0.18(+0.93%) |
May 31, 2018 | 18.74 | 19.71 | 18.74 | 19.30 | 16,795 | +0.56(+3.01%) |
May 30, 2018 | 19.44 | 20.50 | 18.74 | 18.74 | 15,961 | -0.78(-4.01%) |
May 29, 2018 | 19.60 | 19.60 | 19.17 | 19.52 | 6,988 | -0.20(-1.03%) |
May 25, 2018 | 19.72 | 19.72 | 19.72 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 19.62 | 19.90 | 18.75 | 19.71 | 12,864 | +0.08(+0.42%) |
May 23, 2018 | 18.96 | 19.91 | 18.96 | 19.63 | 15,271 | +0.72(+3.80%) |
May 22, 2018 | 19.05 | 19.28 | 18.48 | 18.91 | 15,875 | -0.14(-0.73%) |
May 21, 2018 | 18.91 | 19.26 | 18.42 | 19.05 | 14,343 | +0.11(+0.60%) |
May 18, 2018 | 18.65 | 18.93 | 18.57 | 18.93 | 23,254 | +0.42(+2.29%) |
May 17, 2018 | 18.34 | 18.61 | 18.17 | 18.51 | 19,148 | +0.24(+1.30%) |
May 16, 2018 | 18.96 | 19.28 | 18.08 | 18.27 | 25,923 | -0.39(-2.10%) |
May 15, 2018 | 18.81 | 19.00 | 18.58 | 18.66 | 17,508 | -0.27(-1.44%) |
May 14, 2018 | 19.74 | 19.74 | 18.33 | 18.94 | 26,446 | -0.83(-4.19%) |
May 11, 2018 | 19.85 | 20.10 | 19.22 | 19.77 | 31,416 | -0.07(-0.37%) |
May 10, 2018 | 20.25 | 20.50 | 19.64 | 19.84 | 17,737 | -0.46(-2.24%) |
May 09, 2018 | 20.58 | 20.69 | 20.14 | 20.29 | 20,313 | -0.10(-0.48%) |
May 08, 2018 | 20.48 | 21.05 | 20.35 | 20.39 | 23,300 | -0.20(-0.99%) |
May 07, 2018 | 20.70 | 20.70 | 19.86 | 20.59 | 19,914 | +0.25(+1.24%) |
May 04, 2018 | 19.56 | 21.28 | 19.50 | 20.34 | 38,820 | +0.61(+3.09%) |
May 03, 2018 | 20.06 | 20.18 | 19.64 | 19.73 | 6,006 | -0.57(-2.80%) |
May 02, 2018 | 21.53 | 21.53 | 18.09 | 20.30 | 123,395 | -1.82(-8.23%) |
May 01, 2018 | 21.74 | 22.28 | 21.22 | 22.12 | 11,258 | +0.33(+1.49%) |
Apr 30, 2018 | 21.75 | 22.09 | 21.62 | 21.80 | 10,072 | +0.20(+0.94%) |
Apr 27, 2018 | 21.67 | 21.80 | 21.44 | 21.59 | 13,026 | -0.04(-0.19%) |
Apr 26, 2018 | 21.11 | 21.71 | 21.04 | 21.63 | 34,235 | +0.50(+2.35%) |
Apr 25, 2018 | 21.42 | 21.42 | 20.93 | 21.14 | 24,532 | +0.04(+0.19%) |
Apr 24, 2018 | 21.35 | 22.14 | 20.93 | 21.10 | 39,255 | -0.24(-1.10%) |
Apr 23, 2018 | 21.78 | 21.78 | 21.22 | 21.33 | 8,946 | -0.20(-0.94%) |
Apr 20, 2018 | 21.74 | 21.76 | 21.27 | 21.54 | 20,903 | -0.34(-1.56%) |
Apr 19, 2018 | 22.35 | 22.35 | 21.83 | 21.88 | 11,772 | +0.07(+0.34%) |
Apr 18, 2018 | 22.15 | 22.15 | 21.70 | 21.81 | 9,151 | +0.06(+0.26%) |
Apr 17, 2018 | 21.57 | 22.00 | 21.40 | 21.75 | 25,554 | +0.21(+0.98%) |
Apr 16, 2018 | 21.59 | 22.02 | 21.24 | 21.54 | 21,410 | +0.01(+0.04%) |
Apr 13, 2018 | 22.33 | 22.33 | 21.10 | 21.53 | 37,828 | -0.80(-3.60%) |
Apr 12, 2018 | 21.76 | 22.59 | 21.66 | 22.33 | 16,110 | +0.76(+3.50%) |
Apr 11, 2018 | 21.45 | 21.77 | 21.45 | 21.58 | 12,082 | -0.03(-0.15%) |
Apr 10, 2018 | 21.71 | 22.35 | 21.28 | 21.61 | 11,065 | +0.00(+0.00%) |
Apr 09, 2018 | 21.50 | 22.06 | 21.42 | 21.61 | 12,880 | +0.12(+0.57%) |
Apr 06, 2018 | 21.90 | 21.90 | 21.37 | 21.49 | 11,883 | -0.44(-2.00%) |
Apr 05, 2018 | 22.00 | 22.22 | 21.71 | 21.93 | 7,361 | +0.13(+0.60%) |
Apr 04, 2018 | 21.50 | 22.54 | 21.05 | 21.80 | 8,525 | +0.22(+1.02%) |
Apr 03, 2018 | 21.69 | 22.50 | 21.58 | 21.58 | 12,299 | +0.00(+0.00%) |
Apr 02, 2018 | 21.50 | 22.48 | 21.18 | 21.58 | 23,984 | +0.23(+1.07%) |
Mar 29, 2018 | 21.35 | 21.35 | 21.35 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 21.05 | 21.73 | 20.95 | 21.40 | 13,935 | -0.39(-1.79%) |
Mar 27, 2018 | 22.40 | 22.48 | 21.69 | 21.79 | 16,358 | -0.10(-0.45%) |
Mar 26, 2018 | 21.24 | 21.89 | 20.56 | 21.89 | 19,440 | +0.79(+3.74%) |
Mar 23, 2018 | 21.50 | 21.54 | 20.98 | 21.10 | 22,895 | -0.46(-2.15%) |
Mar 22, 2018 | 21.95 | 21.96 | 21.14 | 21.56 | 31,505 | -0.76(-3.42%) |
Mar 21, 2018 | 22.10 | 22.72 | 22.10 | 22.33 | 8,913 | +0.29(+1.33%) |
Mar 20, 2018 | 22.00 | 23.15 | 21.94 | 22.03 | 7,740 | +0.04(+0.18%) |
Mar 19, 2018 | 21.94 | 22.17 | 21.55 | 21.99 | 32,010 | +0.06(+0.26%) |
Mar 16, 2018 | 22.89 | 23.11 | 19.84 | 21.94 | 101,663 | -1.02(-4.46%) |
Mar 15, 2018 | 22.41 | 23.13 | 21.98 | 22.96 | 22,144 | +0.49(+2.17%) |
Mar 14, 2018 | 22.35 | 22.64 | 22.02 | 22.47 | 8,700 | +0.47(+2.14%) |
Mar 13, 2018 | 22.26 | 22.47 | 22.00 | 22.00 | 18,385 | -0.30(-1.35%) |
Mar 12, 2018 | 22.76 | 22.76 | 22.20 | 22.30 | 21,389 | -0.41(-1.79%) |
Mar 09, 2018 | 22.59 | 22.76 | 21.67 | 22.71 | 34,885 | +1.28(+5.95%) |
Mar 08, 2018 | 22.33 | 22.37 | 21.35 | 21.43 | 20,128 | -0.85(-3.79%) |
Mar 07, 2018 | 21.01 | 22.42 | 21.01 | 22.28 | 25,456 | +1.19(+5.63%) |
Mar 06, 2018 | 21.10 | 21.44 | 20.94 | 21.09 | 14,177 | -0.06(-0.27%) |
Mar 05, 2018 | 20.47 | 21.17 | 20.47 | 21.15 | 8,080 | +0.36(+1.72%) |
Mar 02, 2018 | 20.90 | 21.03 | 20.47 | 20.79 | 8,322 | -0.15(-0.74%) |
Mar 01, 2018 | 20.11 | 21.07 | 20.11 | 20.94 | 10,632 | +0.54(+2.67%) |
Feb 28, 2018 | 20.90 | 20.99 | 20.31 | 20.40 | 14,071 | -0.43(-2.07%) |
Feb 27, 2018 | 21.33 | 21.35 | 20.77 | 20.83 | 12,204 | -0.64(-2.99%) |
Feb 26, 2018 | 21.06 | 21.47 | 20.93 | 21.47 | 17,790 | +0.34(+1.62%) |
Feb 23, 2018 | 21.42 | 21.42 | 20.85 | 21.13 | 10,816 | +0.14(+0.66%) |
Feb 22, 2018 | 21.17 | 21.54 | 20.97 | 20.99 | 34,110 | +0.67(+3.32%) |
Feb 21, 2018 | 19.87 | 20.32 | 19.77 | 20.32 | 12,235 | +0.51(+2.59%) |
Feb 20, 2018 | 19.94 | 21.16 | 19.55 | 19.81 | 33,555 | -0.39(-1.93%) |
Feb 16, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.53(+2.69%) | |
Feb 15, 2018 | 20.00 | 20.00 | 19.37 | 19.67 | 14,679 | -0.41(-2.02%) |
Feb 14, 2018 | 19.54 | 20.13 | 19.54 | 20.07 | 12,933 | +0.30(+1.52%) |
Feb 13, 2018 | 19.38 | 19.90 | 19.38 | 19.77 | 11,187 | +0.21(+1.06%) |
Feb 12, 2018 | 19.55 | 19.67 | 19.18 | 19.57 | 8,969 | +0.14(+0.71%) |
Feb 09, 2018 | 19.31 | 19.57 | 19.03 | 19.43 | 13,623 | +0.35(+1.82%) |
Feb 08, 2018 | 19.58 | 19.74 | 19.06 | 19.08 | 14,181 | -0.41(-2.12%) |
Feb 07, 2018 | 18.67 | 18.67 | 19.49 | 16,601 | +0.83(+4.42%) | |
Feb 06, 2018 | 18.78 | 19.42 | 18.57 | 18.67 | 20,762 | -0.12(-0.65%) |
Feb 05, 2018 | 18.98 | 19.24 | 18.78 | 18.79 | 48,019 | -0.19(-1.02%) |
Feb 02, 2018 | 18.95 | 19.30 | 18.86 | 18.98 | 11,787 | -0.11(-0.57%) |