Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.56 | 20.56 | 19.53 | 19.68 | 30,155 | -0.17(-0.88%) |
Nov 29, 2018 | 17.92 | 19.85 | 17.92 | 19.85 | 54,689 | +1.75(+9.67%) |
Nov 28, 2018 | 17.89 | 18.25 | 17.67 | 18.10 | 53,147 | +0.13(+0.72%) |
Nov 27, 2018 | 18.08 | 18.34 | 17.70 | 17.97 | 23,627 | -0.20(-1.10%) |
Nov 26, 2018 | 18.08 | 18.36 | 17.74 | 18.17 | 55,639 | +0.10(+0.57%) |
Nov 23, 2018 | 17.86 | 18.58 | 17.68 | 18.07 | 14,445 | -0.10(-0.57%) |
Nov 21, 2018 | 18.17 | 18.17 | 18.17 | 0 | -0.06(-0.33%) | |
Nov 20, 2018 | 18.85 | 19.08 | 17.89 | 18.23 | 46,785 | -0.88(-4.62%) |
Nov 19, 2018 | 20.14 | 20.79 | 18.75 | 19.11 | 42,771 | -1.03(-5.11%) |
Nov 16, 2018 | 20.05 | 21.20 | 19.63 | 20.14 | 25,771 | -0.23(-1.15%) |
Nov 15, 2018 | 19.69 | 20.77 | 19.69 | 20.38 | 40,281 | +0.55(+2.75%) |
Nov 14, 2018 | 19.60 | 20.41 | 19.26 | 19.83 | 28,037 | +0.39(+2.00%) |
Nov 13, 2018 | 19.56 | 20.55 | 19.17 | 19.44 | 27,475 | -0.12(-0.62%) |
Nov 12, 2018 | 20.77 | 21.03 | 19.39 | 19.56 | 35,082 | -1.20(-5.79%) |
Nov 09, 2018 | 20.77 | 21.24 | 20.77 | 20.77 | 37,559 | -0.03(-0.17%) |
Nov 08, 2018 | 20.92 | 21.35 | 20.49 | 20.80 | 21,255 | -0.11(-0.54%) |
Nov 07, 2018 | 20.95 | 21.38 | 20.07 | 20.91 | 34,581 | +0.17(+0.83%) |
Nov 06, 2018 | 20.78 | 21.39 | 20.02 | 20.74 | 33,904 | -0.04(-0.21%) |
Nov 05, 2018 | 21.90 | 22.25 | 20.78 | 20.78 | 62,120 | -1.27(-5.77%) |
Nov 02, 2018 | 20.91 | 22.06 | 20.91 | 22.06 | 37,328 | +1.27(+6.12%) |
Nov 01, 2018 | 20.02 | 21.12 | 20.02 | 20.78 | 44,636 | +0.69(+3.45%) |
Oct 31, 2018 | 19.54 | 20.33 | 18.67 | 20.09 | 86,298 | +2.54(+14.50%) |
Oct 30, 2018 | 17.02 | 17.74 | 17.02 | 17.55 | 31,327 | -0.06(-0.34%) |
Oct 29, 2018 | 17.19 | 17.94 | 16.84 | 17.61 | 41,382 | +0.62(+3.67%) |
Oct 26, 2018 | 16.73 | 17.03 | 15.83 | 16.99 | 67,144 | +0.03(+0.15%) |
Oct 25, 2018 | 16.09 | 17.10 | 15.60 | 16.96 | 102,400 | +0.95(+5.95%) |
Oct 24, 2018 | 16.68 | 16.68 | 16.01 | 16.01 | 17,707 | -0.35(-2.12%) |
Oct 23, 2018 | 16.20 | 16.80 | 16.03 | 16.35 | 18,689 | -0.10(-0.58%) |
Oct 22, 2018 | 16.69 | 17.33 | 16.26 | 16.45 | 30,205 | -0.18(-1.09%) |
Oct 19, 2018 | 17.33 | 17.44 | 16.24 | 16.63 | 26,695 | -0.67(-3.90%) |
Oct 18, 2018 | 17.91 | 18.03 | 16.83 | 17.31 | 27,272 | -0.64(-3.57%) |
Oct 17, 2018 | 17.37 | 18.21 | 17.31 | 17.95 | 16,368 | +0.64(+3.70%) |
Oct 16, 2018 | 17.00 | 17.36 | 16.67 | 17.31 | 53,093 | +0.42(+2.51%) |
Oct 15, 2018 | 17.09 | 17.14 | 16.02 | 16.88 | 42,303 | +0.53(+3.23%) |
Oct 12, 2018 | 17.26 | 17.95 | 15.87 | 16.35 | 30,047 | -0.63(-3.72%) |
Oct 11, 2018 | 18.43 | 18.60 | 16.68 | 16.99 | 21,656 | -1.06(-5.90%) |
Oct 10, 2018 | 18.26 | 18.73 | 17.81 | 18.05 | 62,987 | -0.40(-2.16%) |
Oct 09, 2018 | 18.73 | 18.96 | 18.34 | 18.45 | 21,380 | -0.20(-1.07%) |
Oct 08, 2018 | 18.30 | 19.14 | 18.13 | 18.65 | 31,784 | +0.00(+0.00%) |
Oct 05, 2018 | 18.52 | 18.92 | 18.31 | 18.65 | 22,882 | +0.26(+1.41%) |
Oct 04, 2018 | 18.46 | 19.18 | 18.17 | 18.39 | 26,374 | +0.00(+0.00%) |
Oct 03, 2018 | 18.34 | 18.95 | 18.28 | 18.39 | 17,725 | +0.13(+0.71%) |
Oct 02, 2018 | 18.77 | 18.77 | 18.22 | 18.26 | 32,926 | -0.80(-4.18%) |
Oct 01, 2018 | 19.11 | 19.97 | 18.95 | 19.05 | 32,700 | +0.07(+0.36%) |
Sep 28, 2018 | 18.73 | 19.14 | 18.70 | 18.98 | 14,676 | +0.24(+1.29%) |
Sep 27, 2018 | 19.15 | 20.10 | 18.65 | 18.74 | 24,786 | -0.33(-1.72%) |
Sep 26, 2018 | 19.68 | 20.56 | 19.06 | 19.07 | 19,414 | -0.62(-3.16%) |
Sep 25, 2018 | 19.56 | 20.27 | 19.26 | 19.69 | 39,483 | +0.22(+1.16%) |
Sep 24, 2018 | 20.65 | 20.96 | 19.21 | 19.47 | 56,450 | -1.34(-6.44%) |
Sep 21, 2018 | 20.70 | 20.97 | 20.21 | 20.81 | 62,868 | +0.10(+0.46%) |
Sep 20, 2018 | 20.75 | 21.23 | 20.50 | 20.72 | 26,698 | -0.13(-0.62%) |
Sep 19, 2018 | 20.46 | 21.47 | 20.33 | 20.85 | 23,255 | +0.30(+1.47%) |
Sep 18, 2018 | 20.74 | 21.51 | 20.22 | 20.54 | 25,636 | -0.16(-0.79%) |
Sep 17, 2018 | 21.34 | 21.34 | 19.89 | 20.71 | 47,875 | +0.28(+1.36%) |
Sep 14, 2018 | 20.46 | 20.94 | 20.26 | 20.43 | 23,575 | -0.04(-0.21%) |
Sep 13, 2018 | 20.75 | 20.75 | 20.34 | 20.47 | 20,448 | -0.18(-0.88%) |
Sep 12, 2018 | 20.14 | 20.89 | 20.14 | 20.65 | 26,694 | +0.48(+2.40%) |
Sep 11, 2018 | 21.10 | 22.03 | 19.85 | 20.17 | 43,505 | -1.03(-4.86%) |
Sep 10, 2018 | 21.26 | 21.52 | 20.40 | 21.20 | 18,022 | -0.04(-0.20%) |
Sep 07, 2018 | 20.74 | 21.67 | 20.70 | 21.24 | 22,535 | +0.42(+1.99%) |
Sep 06, 2018 | 19.99 | 21.03 | 19.61 | 20.83 | 47,608 | +0.80(+3.97%) |
Sep 05, 2018 | 20.54 | 20.63 | 19.76 | 20.03 | 40,575 | -0.37(-1.82%) |
Sep 04, 2018 | 20.01 | 20.63 | 19.05 | 20.40 | 51,857 | +0.37(+1.86%) |
Aug 31, 2018 | 20.03 | 20.03 | 20.03 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.64 | 21.64 | 19.88 | 20.14 | 62,203 | -1.54(-7.08%) |
Aug 29, 2018 | 22.09 | 22.21 | 21.56 | 21.68 | 17,462 | -0.40(-1.80%) |
Aug 28, 2018 | 21.81 | 22.27 | 21.21 | 22.08 | 62,974 | +0.39(+1.79%) |
Aug 27, 2018 | 21.66 | 22.70 | 21.66 | 21.69 | 12,660 | +0.16(+0.72%) |
Aug 24, 2018 | 21.67 | 21.89 | 20.78 | 21.53 | 35,251 | -0.08(-0.36%) |
Aug 23, 2018 | 21.87 | 22.34 | 21.58 | 21.61 | 28,006 | -0.17(-0.79%) |
Aug 22, 2018 | 21.78 | 22.02 | 21.51 | 21.78 | 27,143 | -0.12(-0.55%) |
Aug 21, 2018 | 21.63 | 22.14 | 21.63 | 21.90 | 23,965 | +0.31(+1.44%) |
Aug 20, 2018 | 22.04 | 22.47 | 21.56 | 21.59 | 20,357 | -0.52(-2.34%) |
Aug 17, 2018 | 22.48 | 22.90 | 21.65 | 22.11 | 36,179 | -0.52(-2.29%) |
Aug 16, 2018 | 21.89 | 22.80 | 21.51 | 22.63 | 29,494 | +0.75(+3.43%) |
Aug 15, 2018 | 20.96 | 21.96 | 20.85 | 21.88 | 44,465 | +0.78(+3.68%) |
Aug 14, 2018 | 20.96 | 21.46 | 20.61 | 21.10 | 27,850 | +0.30(+1.45%) |
Aug 13, 2018 | 20.51 | 21.64 | 20.27 | 20.80 | 42,532 | +0.23(+1.13%) |
Aug 10, 2018 | 20.44 | 20.77 | 19.96 | 20.57 | 13,799 | -0.03(-0.13%) |
Aug 09, 2018 | 20.60 | 21.38 | 19.81 | 20.59 | 30,715 | -0.04(-0.21%) |
Aug 08, 2018 | 20.97 | 21.32 | 19.98 | 20.64 | 32,771 | -0.47(-2.25%) |
Aug 07, 2018 | 21.24 | 21.96 | 20.22 | 21.11 | 62,831 | -0.19(-0.89%) |
Aug 06, 2018 | 21.36 | 21.54 | 20.38 | 21.30 | 68,757 | -0.19(-0.88%) |
Aug 03, 2018 | 21.63 | 21.81 | 21.20 | 21.49 | 35,251 | -0.14(-0.64%) |
Aug 02, 2018 | 24.10 | 24.66 | 20.80 | 21.63 | 213,410 | -1.60(-6.90%) |
Aug 01, 2018 | 21.89 | 23.91 | 21.60 | 23.23 | 67,005 | +1.33(+6.06%) |
Jul 31, 2018 | 22.02 | 22.05 | 21.59 | 21.90 | 21,517 | -0.02(-0.08%) |
Jul 30, 2018 | 22.46 | 22.87 | 21.69 | 21.92 | 29,774 | -0.55(-2.46%) |
Jul 27, 2018 | 22.26 | 22.84 | 21.36 | 22.47 | 102,623 | +0.33(+1.48%) |
Jul 26, 2018 | 21.92 | 22.84 | 21.92 | 22.15 | 18,612 | +0.16(+0.71%) |
Jul 25, 2018 | 22.69 | 23.09 | 21.82 | 21.99 | 160,052 | -0.85(-3.74%) |
Jul 24, 2018 | 23.09 | 23.30 | 22.47 | 22.84 | 36,973 | -0.13(-0.56%) |
Jul 23, 2018 | 23.34 | 23.47 | 22.65 | 22.97 | 40,446 | -0.41(-1.73%) |
Jul 20, 2018 | 23.28 | 23.50 | 23.12 | 23.38 | 24,892 | +0.15(+0.63%) |
Jul 19, 2018 | 23.09 | 23.93 | 23.09 | 23.23 | 51,602 | -0.05(-0.22%) |
Jul 18, 2018 | 23.72 | 23.89 | 22.52 | 23.28 | 62,977 | -0.48(-2.03%) |
Jul 17, 2018 | 23.72 | 24.47 | 23.68 | 23.77 | 30,934 | -0.01(-0.04%) |
Jul 16, 2018 | 23.88 | 24.22 | 23.55 | 23.78 | 43,007 | -0.08(-0.33%) |
Jul 13, 2018 | 24.42 | 24.42 | 23.44 | 23.85 | 38,820 | -0.61(-2.50%) |
Jul 12, 2018 | 25.14 | 25.34 | 24.24 | 24.47 | 29,658 | -0.72(-2.88%) |
Jul 11, 2018 | 25.88 | 25.88 | 24.89 | 25.19 | 23,771 | -0.91(-3.47%) |
Jul 10, 2018 | 25.53 | 26.46 | 24.75 | 26.10 | 49,016 | +0.30(+1.17%) |
Jul 09, 2018 | 26.37 | 26.73 | 25.71 | 25.79 | 68,052 | -0.51(-1.93%) |
Jul 06, 2018 | 25.96 | 26.99 | 25.89 | 26.30 | 61,119 | +0.35(+1.36%) |
Jul 05, 2018 | 24.97 | 26.47 | 24.59 | 25.95 | 59,309 | +1.03(+4.12%) |
Jul 03, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.20(+0.80%) | |
Jul 02, 2018 | 24.86 | 25.30 | 23.72 | 24.72 | 42,077 | -0.33(-1.31%) |
Jun 29, 2018 | 24.47 | 25.44 | 23.97 | 25.05 | 46,926 | +0.70(+2.87%) |
Jun 28, 2018 | 24.06 | 24.47 | 23.36 | 24.35 | 58,247 | +0.22(+0.93%) |
Jun 27, 2018 | 24.36 | 24.50 | 22.64 | 24.13 | 71,196 | -0.18(-0.74%) |
Jun 26, 2018 | 23.84 | 24.97 | 23.41 | 24.31 | 89,539 | +0.51(+2.14%) |
Jun 25, 2018 | 23.37 | 23.85 | 22.64 | 23.80 | 87,921 | +0.04(+0.18%) |
Jun 22, 2018 | 23.74 | 24.91 | 22.94 | 23.76 | 547,212 | -0.02(-0.07%) |
Jun 21, 2018 | 25.25 | 25.39 | 22.68 | 23.78 | 84,582 | -1.58(-6.22%) |
Jun 20, 2018 | 25.29 | 26.01 | 24.89 | 25.35 | 64,186 | +0.07(+0.27%) |
Jun 19, 2018 | 25.34 | 25.92 | 24.73 | 25.28 | 65,058 | -0.31(-1.21%) |
Jun 18, 2018 | 25.58 | 25.87 | 25.31 | 25.60 | 63,039 | -0.16(-0.64%) |
Jun 15, 2018 | 26.17 | 25.38 | 25.76 | 72,418 | -0.41(-1.58%) | |
Jun 14, 2018 | 26.14 | 26.56 | 25.53 | 26.17 | 57,752 | +0.02(+0.07%) |
Jun 13, 2018 | 25.40 | 26.50 | 25.35 | 26.16 | 65,712 | +0.78(+3.06%) |
Jun 12, 2018 | 23.84 | 25.80 | 23.84 | 25.38 | 43,959 | +1.61(+6.79%) |
Jun 11, 2018 | 23.13 | 24.13 | 23.13 | 23.77 | 56,844 | +0.64(+2.76%) |
Jun 08, 2018 | 22.68 | 23.75 | 22.59 | 23.13 | 40,667 | +0.50(+2.21%) |
Jun 07, 2018 | 25.22 | 25.48 | 22.33 | 22.63 | 41,575 | -2.48(-9.86%) |
Jun 06, 2018 | 25.56 | 25.10 | 46,197 | +0.82(+3.37%) | ||
Jun 05, 2018 | 25.28 | 25.81 | 24.01 | 24.28 | 53,714 | -1.31(-5.12%) |
Jun 04, 2018 | 24.38 | 25.60 | 23.71 | 25.60 | 44,344 | +1.23(+5.06%) |
Jun 01, 2018 | 24.35 | 24.53 | 23.76 | 24.36 | 35,796 | +0.19(+0.78%) |
May 31, 2018 | 24.32 | 24.68 | 23.75 | 24.17 | 38,637 | -0.04(-0.16%) |
May 30, 2018 | 24.65 | 25.02 | 23.80 | 24.21 | 33,986 | +0.65(+2.77%) |
May 29, 2018 | 24.21 | 24.56 | 23.08 | 23.56 | 44,315 | -0.69(-2.84%) |
May 25, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.42(+1.77%) | |
May 24, 2018 | 23.34 | 24.20 | 23.28 | 23.82 | 43,512 | +0.45(+1.91%) |
May 23, 2018 | 23.34 | 23.43 | 22.84 | 23.38 | 32,234 | -0.01(-0.04%) |
May 22, 2018 | 23.95 | 23.95 | 23.27 | 23.39 | 28,057 | -0.54(-2.26%) |
May 21, 2018 | 24.32 | 24.63 | 23.52 | 23.93 | 33,533 | -0.35(-1.45%) |
May 18, 2018 | 23.69 | 24.42 | 22.99 | 24.28 | 34,762 | +0.68(+2.88%) |
May 17, 2018 | 22.92 | 24.15 | 22.74 | 23.60 | 22,781 | +0.67(+2.92%) |
May 16, 2018 | 22.10 | 23.20 | 21.83 | 22.93 | 39,352 | +0.90(+4.10%) |
May 15, 2018 | 21.92 | 22.55 | 21.15 | 22.03 | 55,492 | +0.52(+2.44%) |
May 14, 2018 | 22.56 | 23.02 | 21.39 | 21.50 | 34,922 | -0.99(-4.40%) |
May 11, 2018 | 21.56 | 22.62 | 21.56 | 22.49 | 19,398 | +0.86(+3.97%) |
May 10, 2018 | 21.45 | 22.12 | 21.38 | 21.63 | 35,876 | +0.02(+0.08%) |
May 09, 2018 | 20.63 | 21.61 | 20.63 | 21.61 | 39,416 | +1.07(+5.23%) |
May 08, 2018 | 20.60 | 21.27 | 20.42 | 20.54 | 37,854 | -0.65(-3.08%) |
May 07, 2018 | 21.17 | 21.49 | 21.14 | 21.19 | 28,793 | +0.13(+0.61%) |
May 04, 2018 | 20.88 | 21.25 | 20.74 | 21.06 | 26,632 | +0.16(+0.78%) |
May 03, 2018 | 19.83 | 21.04 | 19.77 | 20.90 | 38,149 | +1.28(+6.53%) |
May 02, 2018 | 19.22 | 19.84 | 19.01 | 19.62 | 29,214 | +0.36(+1.87%) |
May 01, 2018 | 19.18 | 19.48 | 18.63 | 19.26 | 36,218 | +0.13(+0.67%) |
Apr 30, 2018 | 18.48 | 19.78 | 18.32 | 19.13 | 33,492 | +0.65(+3.54%) |
Apr 27, 2018 | 19.08 | 19.38 | 18.05 | 18.48 | 28,392 | -0.53(-2.80%) |
Apr 26, 2018 | 20.01 | 20.29 | 18.81 | 19.01 | 100,556 | -0.87(-4.37%) |
Apr 25, 2018 | 20.08 | 20.28 | 19.84 | 19.88 | 30,346 | -0.21(-1.03%) |
Apr 24, 2018 | 20.21 | 20.49 | 19.88 | 20.08 | 37,398 | -0.17(-0.85%) |
Apr 23, 2018 | 19.65 | 20.27 | 19.29 | 20.26 | 16,213 | +0.64(+3.29%) |
Apr 20, 2018 | 20.04 | 20.27 | 19.22 | 19.61 | 25,227 | -0.33(-1.64%) |
Apr 19, 2018 | 19.92 | 20.20 | 19.80 | 19.94 | 13,355 | -0.20(-0.98%) |
Apr 18, 2018 | 20.34 | 20.77 | 20.13 | 20.14 | 19,820 | -0.44(-2.13%) |
Apr 17, 2018 | 20.71 | 20.82 | 20.19 | 20.57 | 25,088 | -0.14(-0.66%) |
Apr 16, 2018 | 20.71 | 20.85 | 20.02 | 20.71 | 42,584 | +0.14(+0.67%) |
Apr 13, 2018 | 20.85 | 20.85 | 20.32 | 20.57 | 30,611 | -0.16(-0.79%) |
Apr 12, 2018 | 19.75 | 20.85 | 19.68 | 20.74 | 29,300 | +1.10(+5.60%) |
Apr 11, 2018 | 18.92 | 19.86 | 18.92 | 19.64 | 29,740 | +0.61(+3.21%) |
Apr 10, 2018 | 18.49 | 19.08 | 18.32 | 19.03 | 39,623 | +0.70(+3.80%) |
Apr 09, 2018 | 19.01 | 19.01 | 18.24 | 18.33 | 32,431 | -0.61(-3.22%) |
Apr 06, 2018 | 19.47 | 19.47 | 18.15 | 18.94 | 49,208 | -0.68(-3.46%) |
Apr 05, 2018 | 20.69 | 20.88 | 19.53 | 19.62 | 45,629 | -1.14(-5.51%) |
Apr 04, 2018 | 19.65 | 21.09 | 19.34 | 20.76 | 37,151 | +0.86(+4.32%) |
Apr 03, 2018 | 19.26 | 20.57 | 18.86 | 19.90 | 46,343 | +0.91(+4.80%) |
Apr 02, 2018 | 18.24 | 19.07 | 18.03 | 18.99 | 37,922 | +0.75(+4.10%) |
Mar 29, 2018 | 18.24 | 18.24 | 18.24 | 0 | -0.39(-2.08%) | |
Mar 28, 2018 | 18.84 | 18.92 | 18.19 | 18.63 | 36,816 | -0.09(-0.46%) |
Mar 27, 2018 | 19.57 | 19.64 | 18.71 | 18.72 | 26,575 | -0.81(-4.14%) |
Mar 26, 2018 | 19.78 | 19.81 | 19.21 | 19.53 | 72,145 | -0.02(-0.09%) |
Mar 23, 2018 | 19.37 | 19.90 | 19.10 | 19.54 | 93,221 | +0.19(+0.98%) |
Mar 22, 2018 | 19.25 | 19.82 | 19.13 | 19.35 | 41,557 | -0.03(-0.18%) |
Mar 21, 2018 | 19.80 | 19.88 | 18.98 | 19.39 | 45,134 | -0.40(-2.00%) |
Mar 20, 2018 | 19.27 | 20.02 | 19.20 | 19.78 | 57,377 | +0.57(+2.95%) |
Mar 19, 2018 | 19.39 | 19.43 | 18.99 | 19.22 | 61,333 | -0.23(-1.19%) |
Mar 16, 2018 | 20.13 | 20.47 | 19.42 | 19.45 | 278,902 | -0.63(-3.13%) |
Mar 15, 2018 | 20.53 | 20.53 | 19.99 | 20.08 | 25,955 | -0.40(-1.97%) |
Mar 14, 2018 | 20.60 | 20.83 | 19.76 | 20.48 | 34,918 | +0.27(+1.32%) |
Mar 13, 2018 | 21.06 | 21.39 | 20.20 | 20.21 | 80,549 | -0.79(-3.77%) |
Mar 12, 2018 | 20.84 | 21.35 | 20.63 | 21.00 | 42,548 | +0.15(+0.70%) |
Mar 09, 2018 | 20.86 | 21.32 | 20.61 | 20.86 | 61,549 | +0.01(+0.04%) |
Mar 08, 2018 | 21.28 | 21.62 | 20.85 | 20.85 | 65,182 | -0.90(-4.15%) |
Mar 07, 2018 | 22.31 | 21.75 | 43,048 | +0.27(+1.24%) | ||
Mar 06, 2018 | 21.81 | 22.03 | 21.39 | 21.49 | 21,902 | -0.31(-1.42%) |
Mar 05, 2018 | 21.35 | 22.23 | 21.16 | 21.80 | 33,934 | +0.29(+1.36%) |
Mar 02, 2018 | 21.25 | 21.67 | 21.23 | 21.50 | 38,003 | +0.07(+0.32%) |
Mar 01, 2018 | 21.33 | 21.54 | 20.73 | 21.43 | 42,099 | +0.14(+0.65%) |
Feb 28, 2018 | 21.19 | 21.63 | 20.82 | 21.30 | 48,545 | +0.20(+0.96%) |
Feb 27, 2018 | 21.25 | 21.63 | 21.09 | 21.09 | 22,983 | -0.17(-0.81%) |
Feb 26, 2018 | 21.16 | 21.58 | 20.95 | 21.27 | 24,165 | +0.17(+0.81%) |
Feb 23, 2018 | 21.14 | 21.25 | 20.82 | 21.09 | 19,894 | +0.05(+0.24%) |
Feb 22, 2018 | 21.21 | 21.41 | 20.74 | 21.04 | 31,017 | -0.15(-0.73%) |
Feb 21, 2018 | 21.19 | 21.89 | 21.00 | 21.20 | 49,203 | -0.18(-0.84%) |
Feb 20, 2018 | 21.65 | 22.08 | 21.31 | 21.38 | 19,992 | -0.17(-0.79%) |
Feb 16, 2018 | 21.55 | 21.55 | 21.55 | 0 | -0.38(-1.72%) | |
Feb 15, 2018 | 21.80 | 22.17 | 21.43 | 21.93 | 35,190 | +0.13(+0.59%) |
Feb 14, 2018 | 21.45 | 22.10 | 21.30 | 21.80 | 47,598 | +0.15(+0.67%) |
Feb 13, 2018 | 21.73 | 21.73 | 21.46 | 21.65 | 14,748 | -0.23(-1.06%) |
Feb 12, 2018 | 21.59 | 21.98 | 21.37 | 21.88 | 21,372 | +0.28(+1.31%) |
Feb 09, 2018 | 21.39 | 21.79 | 21.08 | 21.60 | 50,433 | +0.30(+1.41%) |
Feb 08, 2018 | 21.99 | 21.99 | 21.11 | 21.30 | 74,826 | -0.69(-3.12%) |
Feb 07, 2018 | 20.97 | 21.90 | 20.97 | 21.99 | 38,049 | +0.55(+2.56%) |
Feb 06, 2018 | 21.21 | 21.51 | 20.63 | 21.44 | 103,325 | -0.35(-1.61%) |
Feb 05, 2018 | 21.25 | 21.79 | 21.11 | 21.79 | 98,518 | +0.37(+1.72%) |
Feb 02, 2018 | 21.51 | 21.84 | 21.35 | 21.42 | 102,192 | -0.40(-1.85%) |
Feb 01, 2018 | 21.89 | 22.18 | 21.56 | 21.82 | 30,637 | -0.21(-0.93%) |
Jan 31, 2018 | 22.06 | 22.25 | 21.70 | 22.03 | 45,417 | +0.00(+0.00%) |
Jan 30, 2018 | 21.80 | 21.80 | 21.57 | 22.03 | 62,899 | +0.01(+0.04%) |
Jan 29, 2018 | 22.36 | 22.45 | 21.86 | 22.02 | 42,537 | -0.34(-1.53%) |
Jan 26, 2018 | 22.53 | 22.65 | 22.05 | 22.36 | 41,179 | -0.21(-0.95%) |
Jan 25, 2018 | 22.30 | 22.76 | 22.29 | 22.58 | 32,873 | +0.12(+0.53%) |
Jan 24, 2018 | 22.48 | 22.89 | 22.30 | 22.46 | 44,038 | +0.09(+0.42%) |
Jan 23, 2018 | 22.62 | 22.95 | 22.11 | 22.36 | 57,553 | -0.23(-1.02%) |
Jan 22, 2018 | 22.41 | 22.68 | 22.22 | 22.59 | 91,246 | +0.30(+1.34%) |
Jan 19, 2018 | 22.07 | 22.58 | 21.84 | 22.29 | 28,893 | +0.31(+1.40%) |
Jan 18, 2018 | 21.63 | 22.50 | 21.63 | 21.99 | 12,972 | -0.09(-0.43%) |
Jan 17, 2018 | 22.41 | 22.86 | 21.47 | 22.08 | 64,880 | -0.36(-1.60%) |
Jan 16, 2018 | 23.12 | 23.54 | 22.33 | 22.44 | 62,547 | -0.50(-2.17%) |
Jan 12, 2018 | 22.94 | 22.94 | 22.94 | 0 | +0.75(+3.36%) | |
Jan 11, 2018 | 22.68 | 23.42 | 21.85 | 22.19 | 50,561 | -0.39(-1.75%) |
Jan 10, 2018 | 22.27 | 23.81 | 21.61 | 22.59 | 75,355 | +0.15(+0.65%) |
Jan 09, 2018 | 22.32 | 22.69 | 21.75 | 22.44 | 25,188 | +0.22(+1.00%) |
Jan 08, 2018 | 21.78 | 22.66 | 21.26 | 22.22 | 37,202 | +0.42(+1.93%) |
Jan 05, 2018 | 22.29 | 22.53 | 21.57 | 21.80 | 14,653 | -0.30(-1.36%) |
Jan 04, 2018 | 21.44 | 22.38 | 21.44 | 22.10 | 43,460 | +0.74(+3.45%) |
Jan 03, 2018 | 22.45 | 23.95 | 21.25 | 21.36 | 57,185 | -1.05(-4.67%) |
Jan 02, 2018 | 21.96 | 22.58 | 21.95 | 22.41 | 23,688 | +0.39(+1.79%) |
Dec 29, 2017 | 22.01 | 22.01 | 22.01 | 0 | -0.28(-1.27%) | |
Dec 28, 2017 | 22.03 | 22.57 | 21.87 | 22.29 | 12,497 | +0.30(+1.36%) |
Dec 27, 2017 | 22.23 | 22.56 | 21.81 | 21.99 | 40,789 | -0.26(-1.15%) |
Dec 26, 2017 | 22.07 | 22.66 | 21.87 | 22.25 | 36,331 | +0.05(+0.23%) |
Dec 22, 2017 | 22.11 | 22.27 | 21.86 | 22.20 | 19,556 | +0.09(+0.43%) |
Dec 21, 2017 | 21.54 | 22.55 | 21.54 | 22.11 | 48,142 | +0.45(+2.10%) |
Dec 20, 2017 | 22.30 | 22.72 | 21.45 | 21.65 | 44,312 | -0.54(-2.43%) |
Dec 19, 2017 | 22.33 | 22.75 | 21.97 | 22.19 | 36,932 | -0.21(-0.92%) |
Dec 18, 2017 | 22.86 | 23.09 | 21.92 | 22.40 | 57,057 | -0.31(-1.36%) |
Dec 15, 2017 | 21.34 | 22.77 | 21.12 | 22.71 | 576,426 | +1.31(+6.13%) |
Dec 14, 2017 | 22.67 | 22.93 | 21.29 | 21.39 | 174,874 | -1.43(-6.27%) |
Dec 13, 2017 | 23.15 | 23.50 | 22.11 | 22.83 | 136,571 | +0.13(+0.57%) |
Dec 12, 2017 | 22.50 | 23.17 | 21.92 | 22.70 | 91,913 | +0.37(+1.65%) |
Dec 11, 2017 | 22.97 | 22.97 | 22.12 | 22.33 | 74,231 | -0.64(-2.80%) |
Dec 08, 2017 | 23.08 | 23.24 | 22.46 | 22.97 | 42,779 | +0.00(+0.00%) |
Dec 07, 2017 | 23.38 | 23.47 | 23.01 | 63,000 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.03 | 24.08 | 22.84 | 23.19 | 64,626 | -0.07(-0.29%) |
Dec 05, 2017 | 23.20 | 23.65 | 22.36 | 23.26 | 69,733 | +0.03(+0.11%) |
Dec 04, 2017 | 24.48 | 24.77 | 23.13 | 23.24 | 60,956 | -1.02(-4.20%) |