Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.54 | 11.69 | 11.28 | 11.68 | 442,231 | +0.13(+1.16%) |
Dec 28, 2018 | 11.53 | 11.75 | 11.33 | 11.54 | 406,723 | +0.06(+0.54%) |
Dec 27, 2018 | 11.28 | 11.61 | 11.04 | 11.48 | 358,793 | -0.03(-0.23%) |
Dec 26, 2018 | 10.97 | 11.53 | 10.96 | 11.51 | 510,443 | +0.54(+4.97%) |
Dec 24, 2018 | 11.34 | 11.36 | 10.94 | 10.96 | 303,670 | -0.38(-3.31%) |
Dec 21, 2018 | 11.23 | 11.48 | 11.22 | 11.34 | 1,935,044 | +0.09(+0.79%) |
Dec 20, 2018 | 11.14 | 11.39 | 11.03 | 11.25 | 440,417 | +0.08(+0.72%) |
Dec 19, 2018 | 11.65 | 11.78 | 11.02 | 11.17 | 416,422 | -0.51(-4.36%) |
Dec 18, 2018 | 11.60 | 11.96 | 11.59 | 11.68 | 439,662 | +0.29(+2.51%) |
Dec 17, 2018 | 11.56 | 11.83 | 11.32 | 11.39 | 599,723 | -0.19(-1.62%) |
Dec 14, 2018 | 11.68 | 12.01 | 11.54 | 11.58 | 313,303 | -0.28(-2.33%) |
Dec 13, 2018 | 12.19 | 12.25 | 11.80 | 11.86 | 323,412 | -0.29(-2.43%) |
Dec 12, 2018 | 12.19 | 12.45 | 12.12 | 12.15 | 449,246 | +0.22(+1.87%) |
Dec 11, 2018 | 12.03 | 12.29 | 11.79 | 11.93 | 574,680 | -0.03(-0.22%) |
Dec 10, 2018 | 12.14 | 12.26 | 11.78 | 11.95 | 815,672 | -0.19(-1.54%) |
Dec 07, 2018 | 12.73 | 12.98 | 12.08 | 12.14 | 697,960 | -0.57(-4.49%) |
Dec 06, 2018 | 12.71 | 12.81 | 12.37 | 12.71 | 634,761 | -0.26(-2.00%) |
Dec 04, 2018 | 13.87 | 13.87 | 12.96 | 12.97 | 452,313 | -0.96(-6.86%) |
Dec 03, 2018 | 14.17 | 14.35 | 13.68 | 13.93 | 342,882 | +0.05(+0.39%) |
Nov 30, 2018 | 13.86 | 13.94 | 13.61 | 13.87 | 690,679 | -0.04(-0.32%) |
Nov 29, 2018 | 14.20 | 14.28 | 13.77 | 13.92 | 333,144 | -0.36(-2.50%) |
Nov 28, 2018 | 13.86 | 14.30 | 13.59 | 14.28 | 597,927 | +0.54(+3.90%) |
Nov 27, 2018 | 13.80 | 13.93 | 13.61 | 13.74 | 310,749 | -0.15(-1.09%) |
Nov 26, 2018 | 13.77 | 14.11 | 13.74 | 13.89 | 429,700 | +0.29(+2.10%) |
Nov 23, 2018 | 13.69 | 13.86 | 13.53 | 13.61 | 242,398 | -0.22(-1.61%) |
Nov 21, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.28(+2.04%) | |
Nov 20, 2018 | 13.77 | 13.99 | 13.49 | 13.55 | 368,526 | -0.38(-2.75%) |
Nov 19, 2018 | 14.02 | 14.28 | 13.85 | 13.94 | 666,130 | -0.10(-0.70%) |
Nov 16, 2018 | 13.80 | 14.07 | 13.69 | 14.03 | 963,545 | +0.17(+1.22%) |
Nov 15, 2018 | 13.61 | 14.11 | 13.40 | 13.86 | 755,697 | +0.28(+2.04%) |
Nov 14, 2018 | 13.65 | 13.88 | 13.52 | 13.59 | 581,318 | +0.12(+0.86%) |
Nov 13, 2018 | 13.77 | 14.17 | 13.47 | 13.47 | 456,504 | -0.22(-1.63%) |
Nov 12, 2018 | 13.73 | 14.03 | 13.66 | 13.69 | 536,220 | -0.02(-0.13%) |
Nov 09, 2018 | 13.89 | 13.94 | 13.69 | 13.71 | 443,351 | -0.24(-1.73%) |
Nov 08, 2018 | 14.11 | 14.22 | 13.94 | 13.95 | 514,113 | -0.27(-1.88%) |
Nov 07, 2018 | 14.16 | 14.27 | 13.59 | 14.22 | 514,746 | +0.09(+0.63%) |
Nov 06, 2018 | 13.93 | 14.19 | 13.86 | 14.13 | 364,519 | +0.17(+1.21%) |
Nov 05, 2018 | 14.07 | 14.13 | 13.73 | 13.96 | 520,360 | -0.09(-0.64%) |
Nov 02, 2018 | 14.42 | 14.60 | 13.82 | 14.05 | 694,375 | -0.29(-2.05%) |
Nov 01, 2018 | 13.70 | 14.43 | 13.63 | 14.35 | 1,195,672 | +0.87(+6.42%) |
Oct 31, 2018 | 12.77 | 13.78 | 12.21 | 13.48 | 2,154,849 | +1.35(+11.11%) |
Oct 30, 2018 | 11.91 | 12.27 | 11.88 | 12.13 | 1,041,188 | +0.21(+1.72%) |
Oct 29, 2018 | 11.91 | 12.34 | 11.73 | 11.93 | 797,147 | +0.21(+1.83%) |
Oct 26, 2018 | 11.57 | 11.89 | 11.42 | 11.71 | 691,799 | +0.05(+0.46%) |
Oct 25, 2018 | 11.67 | 11.93 | 11.60 | 11.66 | 777,188 | +0.09(+0.77%) |
Oct 24, 2018 | 11.95 | 12.06 | 11.57 | 11.57 | 1,070,491 | -0.38(-3.21%) |
Oct 23, 2018 | 11.77 | 12.23 | 11.71 | 11.95 | 1,100,338 | -0.08(-0.67%) |
Oct 22, 2018 | 11.85 | 12.17 | 11.84 | 12.03 | 558,503 | +0.11(+0.90%) |
Oct 19, 2018 | 12.11 | 12.39 | 11.89 | 11.93 | 632,543 | -0.30(-2.48%) |
Oct 18, 2018 | 12.52 | 12.60 | 12.13 | 12.23 | 533,340 | -0.37(-2.91%) |
Oct 17, 2018 | 12.87 | 12.97 | 12.53 | 12.60 | 487,195 | -0.60(-4.53%) |
Oct 16, 2018 | 13.16 | 13.36 | 12.88 | 13.19 | 1,467,077 | +0.15(+1.16%) |
Oct 15, 2018 | 12.06 | 13.26 | 12.06 | 13.04 | 2,487,193 | +0.94(+7.74%) |
Oct 12, 2018 | 11.61 | 12.36 | 11.07 | 12.11 | 5,794,715 | -2.87(-19.14%) |
Oct 11, 2018 | 15.04 | 15.31 | 14.97 | 14.97 | 586,857 | -0.18(-1.18%) |
Oct 10, 2018 | 15.44 | 15.52 | 15.14 | 15.15 | 540,393 | -0.32(-2.08%) |
Oct 09, 2018 | 15.58 | 15.73 | 15.36 | 15.47 | 879,789 | -0.11(-0.69%) |
Oct 08, 2018 | 15.52 | 15.62 | 15.36 | 15.58 | 818,052 | -0.05(-0.34%) |
Oct 05, 2018 | 16.12 | 16.19 | 15.57 | 15.63 | 420,165 | -0.49(-3.05%) |
Oct 04, 2018 | 16.07 | 16.28 | 15.94 | 16.12 | 749,010 | +0.02(+0.11%) |
Oct 03, 2018 | 16.18 | 16.36 | 15.97 | 16.11 | 867,257 | +0.00(+0.03%) |
Oct 02, 2018 | 16.08 | 16.21 | 15.96 | 16.10 | 548,706 | +0.20(+1.23%) |
Oct 01, 2018 | 16.21 | 16.39 | 15.83 | 15.91 | 553,170 | -0.30(-1.86%) |
Sep 28, 2018 | 16.22 | 16.39 | 16.15 | 16.21 | 292,447 | -0.13(-0.82%) |
Sep 27, 2018 | 16.17 | 16.55 | 16.06 | 16.34 | 552,655 | +0.12(+0.71%) |
Sep 26, 2018 | 16.23 | 16.50 | 16.14 | 16.23 | 596,490 | +0.00(+0.00%) |
Sep 25, 2018 | 16.71 | 16.80 | 16.09 | 16.23 | 600,035 | -0.46(-2.77%) |
Sep 24, 2018 | 16.99 | 17.09 | 16.14 | 16.69 | 1,313,081 | -0.56(-3.25%) |
Sep 21, 2018 | 17.00 | 17.27 | 16.98 | 17.25 | 1,219,395 | +0.25(+1.46%) |
Sep 20, 2018 | 16.75 | 17.03 | 16.56 | 17.00 | 444,400 | +0.40(+2.41%) |
Sep 19, 2018 | 16.75 | 16.98 | 16.55 | 16.60 | 305,029 | -0.12(-0.69%) |
Sep 18, 2018 | 16.94 | 16.98 | 16.57 | 16.71 | 330,845 | -0.15(-0.90%) |
Sep 17, 2018 | 16.73 | 17.03 | 16.68 | 16.87 | 355,821 | +0.17(+1.01%) |
Sep 14, 2018 | 16.31 | 16.75 | 16.27 | 16.70 | 426,973 | +0.40(+2.46%) |
Sep 13, 2018 | 16.57 | 16.57 | 16.20 | 16.30 | 367,215 | -0.17(-1.03%) |
Sep 12, 2018 | 16.66 | 16.72 | 16.44 | 16.47 | 460,239 | -0.23(-1.38%) |
Sep 11, 2018 | 16.69 | 16.76 | 16.59 | 16.70 | 515,898 | -0.04(-0.21%) |
Sep 10, 2018 | 16.50 | 16.75 | 16.47 | 16.73 | 654,972 | +0.29(+1.78%) |
Sep 07, 2018 | 16.33 | 16.47 | 16.23 | 16.44 | 356,786 | +0.11(+0.65%) |
Sep 06, 2018 | 16.29 | 16.40 | 16.10 | 16.33 | 545,427 | +0.08(+0.49%) |
Sep 05, 2018 | 16.12 | 16.39 | 15.95 | 16.25 | 1,124,616 | +0.12(+0.72%) |
Sep 04, 2018 | 16.12 | 16.36 | 15.95 | 16.14 | 1,190,966 | -0.08(-0.49%) |
Aug 31, 2018 | 16.22 | 16.22 | 16.22 | 0 | -0.34(-2.04%) | |
Aug 30, 2018 | 16.78 | 16.78 | 16.51 | 16.55 | 409,400 | -0.26(-1.53%) |
Aug 29, 2018 | 16.86 | 16.86 | 16.62 | 16.81 | 381,472 | -0.02(-0.11%) |
Aug 28, 2018 | 17.11 | 17.12 | 16.82 | 16.83 | 312,769 | -0.13(-0.79%) |
Aug 27, 2018 | 16.82 | 17.07 | 16.80 | 16.96 | 516,706 | +0.24(+1.44%) |
Aug 24, 2018 | 16.59 | 16.79 | 16.51 | 16.72 | 225,297 | +0.16(+0.97%) |
Aug 23, 2018 | 16.77 | 16.78 | 16.47 | 16.56 | 253,283 | -0.29(-1.74%) |
Aug 22, 2018 | 16.89 | 16.95 | 16.71 | 16.86 | 276,382 | -0.12(-0.73%) |
Aug 21, 2018 | 16.63 | 17.05 | 16.63 | 16.98 | 611,645 | +0.35(+2.08%) |
Aug 20, 2018 | 16.85 | 16.92 | 16.62 | 16.63 | 366,587 | -0.16(-0.95%) |
Aug 17, 2018 | 16.50 | 16.88 | 16.48 | 16.79 | 646,872 | +0.29(+1.78%) |
Aug 16, 2018 | 16.23 | 16.51 | 16.21 | 16.50 | 802,714 | +0.44(+2.71%) |
Aug 15, 2018 | 15.99 | 16.14 | 15.85 | 16.07 | 446,247 | -0.01(-0.06%) |
Aug 14, 2018 | 16.05 | 16.17 | 15.95 | 16.07 | 362,449 | +0.12(+0.72%) |
Aug 13, 2018 | 15.88 | 16.21 | 15.53 | 15.96 | 608,678 | +0.08(+0.50%) |
Aug 10, 2018 | 16.45 | 16.46 | 15.86 | 15.88 | 540,466 | -0.70(-4.24%) |
Aug 09, 2018 | 16.68 | 16.85 | 16.55 | 16.58 | 261,177 | -0.05(-0.32%) |
Aug 08, 2018 | 16.55 | 16.71 | 16.42 | 16.63 | 383,801 | +0.05(+0.32%) |
Aug 07, 2018 | 16.96 | 17.03 | 16.55 | 16.58 | 506,915 | -0.31(-1.84%) |
Aug 06, 2018 | 16.78 | 17.18 | 16.78 | 16.89 | 587,887 | +0.15(+0.90%) |
Aug 03, 2018 | 16.75 | 16.95 | 16.63 | 16.74 | 624,826 | -0.01(-0.05%) |
Aug 02, 2018 | 16.91 | 17.34 | 16.70 | 16.75 | 707,905 | -0.36(-2.13%) |
Aug 01, 2018 | 17.24 | 18.47 | 16.90 | 17.11 | 1,233,702 | -0.49(-2.78%) |
Jul 31, 2018 | 16.99 | 17.66 | 16.90 | 17.60 | 628,171 | +0.69(+4.10%) |
Jul 30, 2018 | 17.06 | 17.30 | 16.90 | 16.91 | 394,975 | -0.07(-0.42%) |
Jul 27, 2018 | 17.19 | 17.32 | 16.95 | 16.98 | 271,076 | -0.18(-1.04%) |
Jul 26, 2018 | 17.06 | 17.40 | 16.96 | 17.16 | 292,420 | +0.14(+0.84%) |
Jul 25, 2018 | 17.62 | 16.77 | 17.02 | 322,526 | -0.52(-2.99%) | |
Jul 24, 2018 | 17.75 | 17.96 | 17.47 | 17.54 | 305,500 | -0.04(-0.20%) |
Jul 23, 2018 | 17.67 | 17.75 | 17.44 | 17.58 | 361,779 | -0.10(-0.55%) |
Jul 20, 2018 | 17.99 | 18.00 | 17.65 | 17.67 | 405,572 | -0.29(-1.63%) |
Jul 19, 2018 | 17.54 | 17.98 | 17.49 | 17.97 | 453,612 | +0.36(+2.02%) |
Jul 18, 2018 | 17.12 | 17.87 | 16.94 | 17.61 | 627,254 | +0.75(+4.43%) |
Jul 17, 2018 | 16.86 | 16.97 | 16.78 | 16.87 | 363,495 | +0.03(+0.16%) |
Jul 16, 2018 | 17.30 | 17.42 | 16.79 | 16.84 | 470,296 | -0.45(-2.62%) |
Jul 13, 2018 | 16.81 | 17.49 | 16.81 | 17.29 | 338,869 | +0.38(+2.26%) |
Jul 12, 2018 | 17.23 | 17.23 | 16.81 | 16.91 | 559,005 | -0.14(-0.83%) |
Jul 11, 2018 | 17.34 | 17.48 | 17.05 | 17.05 | 419,117 | -0.48(-2.74%) |
Jul 10, 2018 | 17.51 | 17.56 | 17.27 | 17.53 | 288,498 | +0.06(+0.36%) |
Jul 09, 2018 | 17.43 | 17.67 | 17.34 | 17.47 | 304,173 | +0.17(+0.98%) |
Jul 06, 2018 | 17.19 | 17.43 | 17.04 | 17.30 | 294,455 | +0.12(+0.67%) |
Jul 05, 2018 | 16.93 | 17.19 | 16.82 | 17.19 | 345,306 | +0.40(+2.38%) |
Jul 03, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.24(+1.42%) | |
Jul 02, 2018 | 16.38 | 16.56 | 16.17 | 16.55 | 492,990 | +0.03(+0.16%) |
Jun 29, 2018 | 16.36 | 16.83 | 16.32 | 16.52 | 512,176 | +0.19(+1.19%) |
Jun 28, 2018 | 16.67 | 16.74 | 16.20 | 16.33 | 565,913 | -0.37(-2.23%) |
Jun 27, 2018 | 16.98 | 17.16 | 16.68 | 16.70 | 457,356 | -0.21(-1.26%) |
Jun 26, 2018 | 17.08 | 17.12 | 16.89 | 16.91 | 585,553 | -0.12(-0.73%) |
Jun 25, 2018 | 17.43 | 17.43 | 16.95 | 17.04 | 481,090 | -0.46(-2.63%) |
Jun 22, 2018 | 17.61 | 17.86 | 17.45 | 17.50 | 488,233 | +0.09(+0.51%) |
Jun 21, 2018 | 17.74 | 17.75 | 17.32 | 17.41 | 402,141 | -0.36(-2.04%) |
Jun 20, 2018 | 17.78 | 17.83 | 17.49 | 17.77 | 301,516 | +0.07(+0.40%) |
Jun 19, 2018 | 17.74 | 17.87 | 17.63 | 17.70 | 567,407 | -0.27(-1.53%) |
Jun 18, 2018 | 17.61 | 17.98 | 17.43 | 17.98 | 484,347 | +0.21(+1.20%) |
Jun 15, 2018 | 17.83 | 17.81 | 17.76 | 731,873 | -0.04(-0.25%) | |
Jun 14, 2018 | 17.85 | 17.90 | 17.60 | 17.81 | 381,406 | +0.01(+0.05%) |
Jun 13, 2018 | 17.94 | 17.94 | 17.71 | 17.80 | 372,736 | -0.12(-0.64%) |
Jun 12, 2018 | 18.01 | 18.23 | 17.88 | 17.91 | 606,513 | -0.11(-0.59%) |
Jun 11, 2018 | 17.64 | 18.06 | 17.64 | 18.02 | 439,923 | +0.34(+1.90%) |
Jun 08, 2018 | 17.64 | 17.78 | 17.59 | 17.68 | 345,131 | +0.04(+0.25%) |
Jun 07, 2018 | 17.81 | 17.92 | 17.63 | 17.64 | 410,553 | -0.20(-1.14%) |
Jun 06, 2018 | 17.99 | 17.69 | 17.84 | 513,648 | +0.21(+1.21%) | |
Jun 05, 2018 | 17.50 | 17.74 | 17.42 | 17.63 | 430,788 | +0.12(+0.71%) |
Jun 04, 2018 | 17.80 | 17.93 | 17.48 | 17.51 | 644,484 | -0.27(-1.54%) |
Jun 01, 2018 | 17.90 | 18.09 | 17.72 | 17.78 | 440,771 | +0.06(+0.35%) |
May 31, 2018 | 18.21 | 18.21 | 17.47 | 17.72 | 522,648 | -0.50(-2.77%) |
May 30, 2018 | 18.05 | 18.44 | 17.99 | 18.22 | 507,655 | +0.38(+2.13%) |
May 29, 2018 | 18.05 | 18.26 | 17.67 | 17.84 | 540,290 | -0.40(-2.18%) |
May 25, 2018 | 18.24 | 18.24 | 18.24 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 18.13 | 18.32 | 18.05 | 18.21 | 266,390 | +0.06(+0.34%) |
May 23, 2018 | 18.48 | 18.48 | 18.05 | 18.15 | 429,948 | -0.43(-2.29%) |
May 22, 2018 | 18.84 | 18.92 | 18.57 | 18.58 | 364,898 | -0.14(-0.76%) |
May 21, 2018 | 18.40 | 18.75 | 18.30 | 18.72 | 424,967 | +0.40(+2.17%) |
May 18, 2018 | 18.21 | 18.47 | 18.20 | 18.32 | 616,121 | +0.20(+1.12%) |
May 17, 2018 | 18.16 | 18.41 | 18.09 | 18.12 | 605,667 | -0.02(-0.10%) |
May 16, 2018 | 18.05 | 18.32 | 17.97 | 18.13 | 659,080 | +0.09(+0.49%) |
May 15, 2018 | 17.79 | 18.12 | 17.75 | 18.05 | 324,114 | +0.13(+0.74%) |
May 14, 2018 | 17.92 | 18.05 | 17.78 | 17.91 | 592,109 | +0.06(+0.35%) |
May 11, 2018 | 17.95 | 18.21 | 17.81 | 17.85 | 636,534 | -0.14(-0.79%) |
May 10, 2018 | 17.91 | 18.14 | 17.89 | 17.99 | 452,395 | +0.19(+1.04%) |
May 09, 2018 | 17.72 | 17.90 | 17.59 | 17.81 | 778,687 | +0.10(+0.55%) |
May 08, 2018 | 17.86 | 18.15 | 17.67 | 17.71 | 574,729 | -0.08(-0.45%) |
May 07, 2018 | 17.51 | 17.93 | 17.51 | 17.79 | 885,953 | +0.41(+2.34%) |
May 04, 2018 | 17.13 | 17.55 | 16.85 | 17.38 | 1,011,368 | +0.10(+0.56%) |
May 03, 2018 | 17.96 | 18.07 | 16.75 | 17.28 | 1,075,326 | -0.81(-4.50%) |
May 02, 2018 | 18.60 | 19.21 | 17.42 | 18.10 | 2,659,992 | +0.37(+2.10%) |
May 01, 2018 | 17.64 | 17.84 | 16.94 | 17.73 | 1,246,844 | -0.04(-0.20%) |
Apr 30, 2018 | 17.74 | 17.84 | 17.65 | 17.76 | 740,530 | +0.08(+0.45%) |
Apr 27, 2018 | 18.12 | 18.13 | 17.67 | 17.68 | 425,343 | -0.43(-2.35%) |
Apr 26, 2018 | 18.38 | 18.48 | 17.84 | 18.11 | 505,352 | -0.20(-1.11%) |
Apr 25, 2018 | 17.83 | 18.39 | 17.82 | 18.31 | 692,251 | +0.35(+1.92%) |
Apr 24, 2018 | 19.11 | 19.14 | 17.88 | 17.97 | 1,033,087 | -0.97(-5.14%) |
Apr 23, 2018 | 18.84 | 19.11 | 18.73 | 18.94 | 454,168 | +0.13(+0.71%) |
Apr 20, 2018 | 18.83 | 19.08 | 18.67 | 18.81 | 552,240 | +0.01(+0.05%) |
Apr 19, 2018 | 19.13 | 19.33 | 18.68 | 18.80 | 705,335 | -0.56(-2.88%) |
Apr 18, 2018 | 19.05 | 19.64 | 19.05 | 19.36 | 593,898 | +0.35(+1.86%) |
Apr 17, 2018 | 18.92 | 19.08 | 18.69 | 19.00 | 473,579 | +0.27(+1.47%) |
Apr 16, 2018 | 18.68 | 18.96 | 18.58 | 18.73 | 587,453 | +0.24(+1.29%) |
Apr 13, 2018 | 18.64 | 18.88 | 18.46 | 18.49 | 518,104 | -0.04(-0.24%) |
Apr 12, 2018 | 18.43 | 18.67 | 18.38 | 18.53 | 483,073 | +0.20(+1.11%) |
Apr 11, 2018 | 18.14 | 18.56 | 18.14 | 18.33 | 444,211 | +0.05(+0.29%) |
Apr 10, 2018 | 17.88 | 18.43 | 17.71 | 18.28 | 477,750 | +0.69(+3.93%) |
Apr 09, 2018 | 18.36 | 18.53 | 17.57 | 17.59 | 637,522 | -0.72(-3.92%) |
Apr 06, 2018 | 18.74 | 18.96 | 18.10 | 18.30 | 446,494 | -0.57(-3.00%) |
Apr 05, 2018 | 18.34 | 18.95 | 18.34 | 18.87 | 558,582 | +0.69(+3.80%) |
Apr 04, 2018 | 18.04 | 18.36 | 17.82 | 18.18 | 745,527 | -0.22(-1.18%) |
Apr 03, 2018 | 18.04 | 18.48 | 18.04 | 18.40 | 418,152 | +0.38(+2.11%) |
Apr 02, 2018 | 18.26 | 18.47 | 17.80 | 18.02 | 528,812 | -0.34(-1.87%) |
Mar 29, 2018 | 18.36 | 18.36 | 18.36 | 0 | +0.53(+2.97%) | |
Mar 28, 2018 | 17.96 | 18.03 | 17.65 | 17.83 | 477,865 | -0.11(-0.59%) |
Mar 27, 2018 | 18.30 | 18.40 | 17.86 | 17.94 | 1,017,426 | -0.38(-2.07%) |
Mar 26, 2018 | 18.07 | 18.35 | 17.69 | 18.32 | 1,014,852 | +0.60(+3.39%) |
Mar 23, 2018 | 18.20 | 18.30 | 17.72 | 17.72 | 542,248 | -0.44(-2.43%) |
Mar 22, 2018 | 18.78 | 18.85 | 18.15 | 18.16 | 457,984 | -0.85(-4.46%) |
Mar 21, 2018 | 18.98 | 19.25 | 18.93 | 19.00 | 350,983 | +0.06(+0.33%) |
Mar 20, 2018 | 19.13 | 19.24 | 18.74 | 18.94 | 336,233 | -0.19(-1.01%) |
Mar 19, 2018 | 19.23 | 19.23 | 18.92 | 19.14 | 537,155 | -0.19(-0.96%) |
Mar 16, 2018 | 18.88 | 19.49 | 18.88 | 19.32 | 1,206,857 | +0.42(+2.24%) |
Mar 15, 2018 | 19.11 | 19.28 | 18.80 | 18.90 | 564,908 | -0.20(-1.06%) |
Mar 14, 2018 | 19.42 | 19.42 | 19.04 | 19.10 | 645,974 | -0.20(-1.05%) |
Mar 13, 2018 | 19.37 | 19.52 | 19.21 | 19.30 | 757,838 | -0.03(-0.14%) |
Mar 12, 2018 | 19.54 | 19.63 | 19.20 | 19.33 | 913,988 | -0.21(-1.08%) |
Mar 09, 2018 | 19.27 | 19.65 | 19.14 | 19.54 | 585,578 | +0.38(+1.98%) |
Mar 08, 2018 | 19.15 | 19.55 | 18.97 | 19.16 | 554,989 | +0.09(+0.46%) |
Mar 07, 2018 | 18.83 | 19.08 | 675,334 | -0.13(-0.69%) | ||
Mar 06, 2018 | 19.23 | 19.30 | 18.87 | 19.21 | 940,223 | +0.10(+0.51%) |
Mar 05, 2018 | 18.75 | 19.27 | 18.75 | 19.11 | 854,979 | +0.26(+1.36%) |
Mar 02, 2018 | 19.31 | 19.31 | 18.63 | 18.85 | 983,501 | -0.67(-3.43%) |
Mar 01, 2018 | 19.41 | 20.61 | 19.37 | 19.53 | 1,539,951 | +0.25(+1.28%) |
Feb 28, 2018 | 20.07 | 20.08 | 19.22 | 19.28 | 789,627 | -0.80(-4.00%) |
Feb 27, 2018 | 20.38 | 20.55 | 20.08 | 20.08 | 584,108 | -0.23(-1.13%) |
Feb 26, 2018 | 20.67 | 20.73 | 20.17 | 20.31 | 868,751 | -0.26(-1.24%) |
Feb 23, 2018 | 21.03 | 21.13 | 20.53 | 20.57 | 734,385 | -0.34(-1.60%) |
Feb 22, 2018 | 20.90 | 20.90 | 584,083 | -0.53(-2.47%) | ||
Feb 21, 2018 | 21.04 | 21.70 | 20.81 | 21.43 | 758,320 | +0.43(+2.06%) |
Feb 20, 2018 | 20.87 | 21.25 | 20.76 | 21.00 | 469,301 | -0.10(-0.46%) |
Feb 16, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.05(-0.25%) | |
Feb 15, 2018 | 21.62 | 21.62 | 21.04 | 21.15 | 563,978 | -0.34(-1.56%) |
Feb 14, 2018 | 20.93 | 21.65 | 20.93 | 21.48 | 922,555 | +0.30(+1.42%) |
Feb 13, 2018 | 21.38 | 21.18 | 954,049 | +0.34(+1.65%) | ||
Feb 12, 2018 | 20.61 | 21.02 | 20.38 | 20.84 | 802,011 | +0.34(+1.68%) |
Feb 09, 2018 | 20.58 | 20.74 | 19.94 | 20.50 | 1,130,927 | +0.20(+1.00%) |
Feb 08, 2018 | 21.50 | 20.29 | 20.29 | 961,681 | -1.11(-5.19%) | |
Feb 07, 2018 | 21.40 | 21.67 | 21.30 | 21.40 | 785,418 | -0.10(-0.45%) |
Feb 06, 2018 | 21.02 | 21.91 | 20.85 | 21.50 | 1,587,576 | -0.26(-1.22%) |
Feb 05, 2018 | 22.33 | 22.46 | 21.55 | 21.77 | 1,043,548 | -0.82(-3.63%) |
Feb 02, 2018 | 22.96 | 22.97 | 22.27 | 22.59 | 1,333,638 | -0.56(-2.44%) |
Feb 01, 2018 | 22.93 | 23.36 | 22.84 | 23.15 | 1,559,914 | +0.36(+1.59%) |
Jan 31, 2018 | 22.94 | 23.42 | 21.89 | 22.79 | 4,275,988 | +1.98(+9.50%) |
Jan 30, 2018 | 20.58 | 21.50 | 20.49 | 20.81 | 2,203,053 | -0.06(-0.30%) |
Jan 29, 2018 | 20.53 | 20.90 | 20.35 | 20.88 | 1,305,117 | +0.26(+1.28%) |
Jan 26, 2018 | 20.43 | 20.61 | 20.26 | 20.61 | 876,487 | +0.29(+1.43%) |
Jan 25, 2018 | 20.70 | 20.73 | 20.17 | 20.32 | 1,078,661 | -0.20(-0.99%) |
Jan 24, 2018 | 20.65 | 20.78 | 20.35 | 20.52 | 817,783 | +0.00(+0.00%) |
Jan 23, 2018 | 20.18 | 20.66 | 19.91 | 20.52 | 1,368,184 | +0.45(+2.24%) |
Jan 22, 2018 | 19.64 | 20.08 | 19.36 | 20.07 | 664,835 | +0.44(+2.25%) |
Jan 19, 2018 | 19.47 | 19.63 | 19.37 | 19.63 | 975,543 | +0.22(+1.14%) |
Jan 18, 2018 | 19.68 | 19.69 | 19.41 | 19.41 | 1,104,864 | -0.26(-1.35%) |
Jan 17, 2018 | 19.75 | 19.83 | 19.48 | 19.68 | 1,031,315 | +0.03(+0.13%) |
Jan 16, 2018 | 19.91 | 20.49 | 19.65 | 19.65 | 1,173,005 | -0.17(-0.85%) |
Jan 12, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 18.98 | 19.86 | 18.98 | 19.83 | 1,089,228 | +0.88(+4.66%) |
Jan 10, 2018 | 18.95 | 567,019 | +0.05(+0.28%) | |||
Jan 09, 2018 | 19.04 | 19.07 | 18.82 | 18.90 | 733,073 | -0.05(-0.28%) |
Jan 08, 2018 | 19.00 | 19.02 | 18.70 | 18.95 | 1,076,589 | -0.11(-0.56%) |
Jan 05, 2018 | 18.97 | 19.10 | 18.78 | 19.06 | 1,032,318 | +0.15(+0.79%) |
Jan 04, 2018 | 18.90 | 19.08 | 18.73 | 18.91 | 1,015,872 | +0.11(+0.61%) |
Jan 03, 2018 | 19.41 | 19.58 | 18.48 | 18.79 | 1,442,117 | -0.53(-2.76%) |