Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.85 | 14.01 | 13.40 | 13.72 | 74,906 | -0.16(-1.18%) |
Dec 28, 2018 | 13.58 | 14.19 | 13.58 | 13.88 | 79,380 | +0.17(+1.26%) |
Dec 27, 2018 | 13.31 | 13.72 | 13.19 | 13.71 | 85,028 | +0.12(+0.85%) |
Dec 26, 2018 | 14.10 | 14.39 | 13.51 | 13.59 | 168,615 | -0.51(-3.61%) |
Dec 24, 2018 | 14.46 | 14.46 | 14.04 | 14.10 | 65,127 | -0.58(-3.93%) |
Dec 21, 2018 | 15.05 | 15.26 | 14.45 | 14.68 | 166,979 | -0.31(-2.05%) |
Dec 20, 2018 | 15.22 | 15.65 | 14.86 | 14.98 | 55,913 | -0.04(-0.26%) |
Dec 19, 2018 | 16.01 | 16.29 | 15.00 | 15.02 | 76,290 | -0.95(-5.96%) |
Dec 18, 2018 | 16.69 | 16.71 | 15.97 | 15.97 | 61,756 | -0.56(-3.37%) |
Dec 17, 2018 | 16.33 | 16.82 | 16.05 | 16.53 | 93,577 | +0.10(+0.58%) |
Dec 14, 2018 | 16.71 | 16.93 | 16.23 | 16.44 | 58,677 | -0.42(-2.51%) |
Dec 13, 2018 | 17.31 | 17.62 | 16.75 | 16.86 | 51,747 | -0.45(-2.61%) |
Dec 12, 2018 | 17.01 | 17.63 | 16.96 | 17.31 | 98,396 | +0.37(+2.16%) |
Dec 11, 2018 | 17.40 | 17.40 | 16.84 | 16.95 | 77,537 | +0.00(+0.00%) |
Dec 10, 2018 | 16.78 | 17.03 | 16.59 | 16.95 | 87,276 | +0.17(+1.03%) |
Dec 07, 2018 | 16.52 | 17.25 | 16.52 | 16.77 | 74,178 | +0.24(+1.45%) |
Dec 06, 2018 | 16.14 | 16.98 | 16.14 | 16.53 | 51,341 | -0.02(-0.12%) |
Dec 04, 2018 | 17.64 | 17.93 | 16.53 | 16.55 | 45,152 | -1.35(-7.52%) |
Dec 03, 2018 | 18.26 | 18.26 | 17.50 | 17.90 | 44,575 | +0.25(+1.42%) |
Nov 30, 2018 | 17.70 | 17.78 | 17.23 | 17.65 | 59,613 | +0.18(+1.05%) |
Nov 29, 2018 | 17.44 | 17.75 | 17.26 | 17.46 | 42,060 | +0.02(+0.11%) |
Nov 28, 2018 | 16.78 | 17.84 | 16.12 | 17.45 | 76,059 | +0.69(+4.13%) |
Nov 27, 2018 | 16.30 | 16.89 | 15.66 | 16.75 | 63,025 | +0.28(+1.69%) |
Nov 26, 2018 | 16.98 | 16.99 | 16.38 | 16.48 | 37,147 | -0.39(-2.33%) |
Nov 23, 2018 | 16.85 | 16.92 | 16.68 | 16.87 | 17,497 | -0.20(-1.18%) |
Nov 21, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.42(+2.54%) | |
Nov 20, 2018 | 17.69 | 17.80 | 16.44 | 16.65 | 93,160 | -1.32(-7.37%) |
Nov 19, 2018 | 18.40 | 18.43 | 17.80 | 17.97 | 38,948 | -0.45(-2.45%) |
Nov 16, 2018 | 18.31 | 18.47 | 17.96 | 18.43 | 64,261 | +0.03(+0.16%) |
Nov 15, 2018 | 18.53 | 18.53 | 17.74 | 18.40 | 65,991 | -0.14(-0.78%) |
Nov 14, 2018 | 18.96 | 19.01 | 18.28 | 18.54 | 58,023 | -0.27(-1.43%) |
Nov 13, 2018 | 18.74 | 19.60 | 18.55 | 18.81 | 63,264 | +0.11(+0.56%) |
Nov 12, 2018 | 19.20 | 19.66 | 18.44 | 18.70 | 68,224 | -0.61(-3.18%) |
Nov 09, 2018 | 18.64 | 19.43 | 18.61 | 19.32 | 118,003 | +0.55(+2.92%) |
Nov 08, 2018 | 20.42 | 20.56 | 18.39 | 18.77 | 77,393 | -0.59(-3.03%) |
Nov 07, 2018 | 19.28 | 19.38 | 18.72 | 19.36 | 57,970 | +0.29(+1.51%) |
Nov 06, 2018 | 19.19 | 19.30 | 18.91 | 19.07 | 24,612 | -0.21(-1.10%) |
Nov 05, 2018 | 19.18 | 19.76 | 18.83 | 19.28 | 62,307 | +0.10(+0.50%) |
Nov 02, 2018 | 18.47 | 19.20 | 18.47 | 19.18 | 72,073 | +0.78(+4.23%) |
Nov 01, 2018 | 18.23 | 18.65 | 18.18 | 18.41 | 84,699 | +0.30(+1.64%) |
Oct 31, 2018 | 18.18 | 18.23 | 17.59 | 18.11 | 75,424 | +0.17(+0.96%) |
Oct 30, 2018 | 17.80 | 18.15 | 17.80 | 17.94 | 50,713 | +0.13(+0.76%) |
Oct 29, 2018 | 17.75 | 18.11 | 17.16 | 17.80 | 64,677 | +0.30(+1.70%) |
Oct 26, 2018 | 17.30 | 17.68 | 16.96 | 17.50 | 76,759 | -0.10(-0.55%) |
Oct 25, 2018 | 16.92 | 17.78 | 16.91 | 17.60 | 55,325 | +0.85(+5.10%) |
Oct 24, 2018 | 17.94 | 17.98 | 16.71 | 16.74 | 73,912 | -1.21(-6.74%) |
Oct 23, 2018 | 17.80 | 18.18 | 17.49 | 17.95 | 55,912 | -0.14(-0.80%) |
Oct 22, 2018 | 17.64 | 18.32 | 17.57 | 18.10 | 62,236 | +0.47(+2.67%) |
Oct 19, 2018 | 18.17 | 18.35 | 17.32 | 17.63 | 77,384 | -0.52(-2.86%) |
Oct 18, 2018 | 18.50 | 18.56 | 17.99 | 18.15 | 51,764 | -0.35(-1.87%) |
Oct 17, 2018 | 17.88 | 18.52 | 17.88 | 18.49 | 67,572 | +0.51(+2.83%) |
Oct 16, 2018 | 17.72 | 18.19 | 17.58 | 17.98 | 80,509 | +0.26(+1.46%) |
Oct 15, 2018 | 18.13 | 18.65 | 17.68 | 17.72 | 82,374 | -0.48(-2.64%) |
Oct 12, 2018 | 18.64 | 18.73 | 18.01 | 18.20 | 71,864 | -0.17(-0.94%) |
Oct 11, 2018 | 18.48 | 18.89 | 18.18 | 18.38 | 50,880 | -0.12(-0.62%) |
Oct 10, 2018 | 18.93 | 18.93 | 18.46 | 18.49 | 70,572 | -0.51(-2.68%) |
Oct 09, 2018 | 19.13 | 19.49 | 18.93 | 19.00 | 60,270 | -0.18(-0.95%) |
Oct 08, 2018 | 18.65 | 19.20 | 18.39 | 19.18 | 46,604 | +0.50(+2.67%) |
Oct 05, 2018 | 18.85 | 19.01 | 18.29 | 18.68 | 107,692 | -0.23(-1.22%) |
Oct 04, 2018 | 19.15 | 19.16 | 18.80 | 18.91 | 77,492 | -0.33(-1.70%) |
Oct 03, 2018 | 19.35 | 19.53 | 19.08 | 19.24 | 39,974 | -0.11(-0.55%) |
Oct 02, 2018 | 19.39 | 19.60 | 18.97 | 19.35 | 58,633 | -0.08(-0.40%) |
Oct 01, 2018 | 20.12 | 20.12 | 19.37 | 19.42 | 51,913 | -0.61(-3.07%) |
Sep 28, 2018 | 19.66 | 20.16 | 19.60 | 20.04 | 63,740 | +0.33(+1.66%) |
Sep 27, 2018 | 19.37 | 19.99 | 19.29 | 19.71 | 82,302 | +0.34(+1.73%) |
Sep 26, 2018 | 19.96 | 20.06 | 19.35 | 19.38 | 91,143 | -0.61(-3.07%) |
Sep 25, 2018 | 19.67 | 20.14 | 19.66 | 19.99 | 70,622 | +0.39(+2.01%) |
Sep 24, 2018 | 20.19 | 20.53 | 19.57 | 19.60 | 57,882 | -0.62(-3.09%) |
Sep 21, 2018 | 20.68 | 20.84 | 20.19 | 20.22 | 122,899 | -0.42(-2.05%) |
Sep 20, 2018 | 20.91 | 21.07 | 20.60 | 20.64 | 69,848 | -0.13(-0.65%) |
Sep 19, 2018 | 20.55 | 21.01 | 20.55 | 20.78 | 44,569 | +0.24(+1.17%) |
Sep 18, 2018 | 20.35 | 20.80 | 20.13 | 20.54 | 53,968 | +0.25(+1.23%) |
Sep 17, 2018 | 19.83 | 20.40 | 19.83 | 20.29 | 63,931 | +0.48(+2.42%) |
Sep 14, 2018 | 19.90 | 20.11 | 19.68 | 19.81 | 47,805 | -0.10(-0.48%) |
Sep 13, 2018 | 20.07 | 20.50 | 19.79 | 19.90 | 37,682 | -0.10(-0.48%) |
Sep 12, 2018 | 19.68 | 20.11 | 19.13 | 20.00 | 114,053 | +0.24(+1.22%) |
Sep 11, 2018 | 20.13 | 20.15 | 19.66 | 19.76 | 42,442 | -0.51(-2.51%) |
Sep 10, 2018 | 20.53 | 20.62 | 20.10 | 20.27 | 98,858 | -0.23(-1.12%) |
Sep 07, 2018 | 20.10 | 20.60 | 19.67 | 20.50 | 72,385 | +0.33(+1.62%) |
Sep 06, 2018 | 20.36 | 20.74 | 20.15 | 20.17 | 62,764 | -0.16(-0.80%) |
Sep 05, 2018 | 20.80 | 20.98 | 20.31 | 20.34 | 97,165 | -0.43(-2.08%) |
Sep 04, 2018 | 20.97 | 21.22 | 20.56 | 20.77 | 63,672 | -0.39(-1.86%) |
Aug 31, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.32(+1.52%) | |
Aug 30, 2018 | 20.90 | 21.07 | 20.57 | 20.84 | 43,839 | -0.13(-0.64%) |
Aug 29, 2018 | 20.66 | 21.11 | 20.61 | 20.98 | 55,855 | +0.24(+1.16%) |
Aug 28, 2018 | 21.05 | 21.20 | 20.63 | 20.74 | 49,598 | -0.24(-1.14%) |
Aug 27, 2018 | 20.80 | 21.23 | 20.55 | 20.98 | 53,761 | +0.27(+1.30%) |
Aug 24, 2018 | 20.52 | 20.75 | 20.38 | 20.71 | 55,668 | +0.30(+1.46%) |
Aug 23, 2018 | 20.65 | 21.12 | 20.22 | 20.41 | 43,253 | -0.28(-1.34%) |
Aug 22, 2018 | 20.80 | 21.05 | 20.60 | 20.69 | 53,121 | -0.16(-0.78%) |
Aug 21, 2018 | 20.39 | 21.22 | 20.39 | 20.85 | 72,265 | +0.38(+1.87%) |
Aug 20, 2018 | 20.21 | 20.56 | 20.11 | 20.47 | 99,266 | +0.34(+1.67%) |
Aug 17, 2018 | 20.14 | 20.43 | 19.95 | 20.13 | 119,572 | -0.01(-0.05%) |
Aug 16, 2018 | 19.62 | 20.84 | 19.62 | 20.14 | 107,854 | +0.63(+3.24%) |
Aug 15, 2018 | 21.08 | 21.08 | 19.40 | 19.51 | 151,394 | -1.80(-8.46%) |
Aug 14, 2018 | 21.78 | 21.93 | 21.07 | 21.31 | 95,969 | -0.31(-1.42%) |
Aug 13, 2018 | 21.66 | 21.81 | 21.12 | 21.62 | 42,673 | -0.12(-0.53%) |
Aug 10, 2018 | 22.46 | 22.54 | 21.54 | 21.74 | 73,077 | -0.93(-4.11%) |
Aug 09, 2018 | 22.62 | 22.81 | 22.36 | 22.67 | 47,340 | +0.23(+1.03%) |
Aug 08, 2018 | 23.05 | 23.23 | 22.25 | 22.44 | 62,401 | -0.60(-2.62%) |
Aug 07, 2018 | 23.05 | 23.24 | 22.82 | 23.04 | 76,419 | +0.01(+0.04%) |
Aug 06, 2018 | 21.35 | 23.05 | 21.11 | 23.03 | 157,847 | +1.53(+7.14%) |
Aug 03, 2018 | 20.99 | 21.53 | 20.99 | 21.50 | 65,363 | +0.39(+1.86%) |
Aug 02, 2018 | 22.63 | 22.63 | 20.83 | 21.10 | 73,237 | +0.12(+0.59%) |
Aug 01, 2018 | 21.22 | 21.42 | 20.82 | 20.98 | 47,946 | -0.23(-1.09%) |
Jul 31, 2018 | 21.54 | 21.54 | 21.12 | 21.21 | 52,894 | -0.13(-0.63%) |
Jul 30, 2018 | 21.33 | 21.86 | 21.32 | 21.34 | 25,128 | +0.00(+0.00%) |
Jul 27, 2018 | 21.71 | 21.71 | 21.12 | 21.34 | 58,587 | -0.28(-1.29%) |
Jul 26, 2018 | 22.00 | 22.00 | 21.37 | 21.62 | 97,693 | -0.38(-1.74%) |
Jul 25, 2018 | 22.25 | 22.55 | 21.77 | 22.01 | 58,301 | -0.24(-1.08%) |
Jul 24, 2018 | 22.20 | 22.61 | 22.09 | 22.25 | 60,392 | +0.34(+1.53%) |
Jul 23, 2018 | 21.54 | 22.10 | 21.54 | 21.91 | 63,257 | +0.23(+1.06%) |
Jul 20, 2018 | 21.68 | 22.02 | 21.60 | 21.68 | 43,253 | +0.00(+0.00%) |
Jul 19, 2018 | 21.73 | 21.81 | 21.49 | 21.68 | 47,227 | -0.12(-0.53%) |
Jul 18, 2018 | 21.56 | 21.90 | 21.56 | 21.79 | 43,200 | +0.27(+1.25%) |
Jul 17, 2018 | 20.80 | 21.69 | 20.71 | 21.53 | 92,857 | +0.80(+3.84%) |
Jul 16, 2018 | 21.55 | 21.59 | 20.58 | 20.73 | 107,263 | -0.73(-3.40%) |
Jul 13, 2018 | 21.24 | 21.72 | 21.24 | 21.46 | 35,864 | +0.23(+1.08%) |
Jul 12, 2018 | 21.42 | 20.88 | 21.23 | 58,038 | +0.12(+0.59%) | |
Jul 11, 2018 | 20.92 | 21.17 | 20.70 | 21.10 | 78,113 | +0.02(+0.09%) |
Jul 10, 2018 | 20.72 | 21.35 | 20.49 | 21.08 | 65,856 | +0.51(+2.47%) |
Jul 09, 2018 | 20.73 | 20.73 | 20.43 | 20.58 | 60,582 | -0.15(-0.74%) |
Jul 06, 2018 | 20.34 | 20.88 | 20.12 | 20.73 | 46,284 | +0.33(+1.60%) |
Jul 05, 2018 | 20.09 | 20.41 | 19.82 | 20.40 | 117,300 | +0.38(+1.92%) |
Jul 03, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.09(-0.43%) | |
Jul 02, 2018 | 19.39 | 20.14 | 19.33 | 20.11 | 84,732 | +0.53(+2.69%) |
Jun 29, 2018 | 20.00 | 20.31 | 19.49 | 19.58 | 76,965 | -0.32(-1.59%) |
Jun 28, 2018 | 20.09 | 20.17 | 19.66 | 19.89 | 82,586 | -0.25(-1.24%) |
Jun 27, 2018 | 20.71 | 20.78 | 20.12 | 20.14 | 55,354 | -0.57(-2.73%) |
Jun 26, 2018 | 20.34 | 20.72 | 19.92 | 20.71 | 79,227 | +0.38(+1.89%) |
Jun 25, 2018 | 21.25 | 21.36 | 20.08 | 20.33 | 86,761 | -1.09(-5.11%) |
Jun 22, 2018 | 21.10 | 21.81 | 21.09 | 21.42 | 197,900 | +0.57(+2.71%) |
Jun 21, 2018 | 21.77 | 22.04 | 20.80 | 20.85 | 78,318 | -0.93(-4.27%) |
Jun 20, 2018 | 21.55 | 21.90 | 21.10 | 21.78 | 59,009 | +0.35(+1.61%) |
Jun 19, 2018 | 22.51 | 22.51 | 21.04 | 21.44 | 130,924 | -1.32(-5.82%) |
Jun 18, 2018 | 22.30 | 22.89 | 22.25 | 22.76 | 78,406 | +0.35(+1.58%) |
Jun 15, 2018 | 22.46 | 22.50 | 22.41 | 118,745 | -0.10(-0.43%) | |
Jun 14, 2018 | 22.13 | 22.64 | 22.12 | 22.50 | 101,889 | +0.51(+2.31%) |
Jun 13, 2018 | 21.86 | 22.08 | 21.62 | 22.00 | 104,880 | +0.16(+0.75%) |
Jun 12, 2018 | 22.26 | 22.26 | 21.68 | 21.83 | 68,400 | -0.46(-2.07%) |
Jun 11, 2018 | 22.21 | 22.50 | 22.04 | 22.29 | 48,213 | +0.10(+0.43%) |
Jun 08, 2018 | 22.44 | 22.66 | 22.20 | 22.20 | 84,090 | -0.29(-1.28%) |
Jun 07, 2018 | 23.00 | 23.03 | 22.36 | 22.48 | 46,274 | -0.51(-2.21%) |
Jun 06, 2018 | 22.88 | 23.07 | 22.05 | 22.99 | 135,412 | +0.20(+0.88%) |
Jun 05, 2018 | 22.53 | 22.97 | 22.13 | 22.79 | 132,536 | +0.25(+1.11%) |
Jun 04, 2018 | 22.58 | 22.79 | 22.38 | 22.54 | 75,754 | +0.03(+0.13%) |
Jun 01, 2018 | 22.35 | 22.57 | 22.25 | 22.51 | 82,483 | +0.33(+1.47%) |
May 31, 2018 | 22.04 | 22.67 | 22.04 | 22.19 | 89,756 | +0.27(+1.23%) |
May 30, 2018 | 21.49 | 22.13 | 21.47 | 21.92 | 74,685 | +0.50(+2.33%) |
May 29, 2018 | 21.69 | 21.95 | 21.38 | 21.42 | 68,515 | -0.41(-1.89%) |
May 25, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.34(-1.51%) | |
May 24, 2018 | 22.16 | 22.55 | 21.90 | 22.17 | 59,609 | -0.01(-0.04%) |
May 23, 2018 | 22.23 | 22.38 | 22.06 | 22.18 | 65,534 | -0.13(-0.60%) |
May 22, 2018 | 22.18 | 22.77 | 22.15 | 22.31 | 72,315 | +0.19(+0.87%) |
May 21, 2018 | 22.44 | 22.47 | 21.96 | 22.12 | 66,589 | -0.21(-0.94%) |
May 18, 2018 | 21.91 | 22.59 | 21.89 | 22.33 | 108,066 | +0.52(+2.37%) |
May 17, 2018 | 21.36 | 22.09 | 21.36 | 21.81 | 92,896 | +0.49(+2.29%) |
May 16, 2018 | 21.23 | 21.52 | 21.16 | 21.32 | 95,008 | +0.16(+0.77%) |
May 15, 2018 | 21.14 | 21.52 | 20.98 | 21.16 | 129,715 | -0.11(-0.50%) |
May 14, 2018 | 21.37 | 21.57 | 20.99 | 21.27 | 139,878 | -0.04(-0.18%) |
May 11, 2018 | 21.32 | 21.55 | 21.22 | 21.31 | 90,992 | +0.08(+0.36%) |
May 10, 2018 | 20.94 | 21.44 | 20.77 | 21.23 | 86,243 | +0.42(+2.03%) |
May 09, 2018 | 20.46 | 21.00 | 20.30 | 20.81 | 145,101 | +0.40(+1.97%) |
May 08, 2018 | 20.92 | 21.12 | 20.37 | 20.40 | 124,383 | -0.63(-3.01%) |
May 07, 2018 | 20.91 | 21.37 | 20.45 | 21.04 | 138,729 | +0.04(+0.18%) |
May 04, 2018 | 22.01 | 22.16 | 20.81 | 21.00 | 157,486 | -1.07(-4.86%) |
May 03, 2018 | 21.44 | 22.58 | 21.21 | 22.07 | 122,170 | +0.05(+0.22%) |
May 02, 2018 | 21.08 | 22.53 | 21.08 | 22.02 | 154,697 | +0.97(+4.60%) |
May 01, 2018 | 22.46 | 22.46 | 20.93 | 21.06 | 196,683 | -1.42(-6.31%) |
Apr 30, 2018 | 22.63 | 23.00 | 22.20 | 22.47 | 171,044 | -0.14(-0.64%) |
Apr 27, 2018 | 22.78 | 22.78 | 22.10 | 22.62 | 90,788 | -0.11(-0.46%) |
Apr 26, 2018 | 22.63 | 23.16 | 22.56 | 22.72 | 62,239 | +0.12(+0.55%) |
Apr 25, 2018 | 22.10 | 22.71 | 21.92 | 22.60 | 42,124 | +0.44(+1.99%) |
Apr 24, 2018 | 22.29 | 22.51 | 21.62 | 22.16 | 102,487 | -0.03(-0.13%) |
Apr 23, 2018 | 22.14 | 22.31 | 21.78 | 22.19 | 56,903 | -0.11(-0.47%) |
Apr 20, 2018 | 22.46 | 22.74 | 22.06 | 22.29 | 56,566 | -0.28(-1.23%) |
Apr 19, 2018 | 22.46 | 22.97 | 22.01 | 22.57 | 72,093 | +0.11(+0.47%) |
Apr 18, 2018 | 22.57 | 23.26 | 22.46 | 22.47 | 148,396 | +0.05(+0.21%) |
Apr 17, 2018 | 21.47 | 22.55 | 21.47 | 22.42 | 151,715 | +1.10(+5.17%) |
Apr 16, 2018 | 21.13 | 21.38 | 20.63 | 21.32 | 63,012 | +0.42(+2.02%) |
Apr 13, 2018 | 21.32 | 21.32 | 20.74 | 20.89 | 60,298 | -0.30(-1.40%) |
Apr 12, 2018 | 20.67 | 21.32 | 20.51 | 21.19 | 102,571 | +0.65(+3.17%) |
Apr 11, 2018 | 20.61 | 21.00 | 20.17 | 20.54 | 81,630 | -0.23(-1.11%) |
Apr 10, 2018 | 20.41 | 20.93 | 20.32 | 20.77 | 64,593 | +0.72(+3.59%) |
Apr 09, 2018 | 19.97 | 20.34 | 19.53 | 20.05 | 90,871 | +0.20(+1.01%) |
Apr 06, 2018 | 20.49 | 20.76 | 19.48 | 19.85 | 129,313 | -0.84(-4.08%) |
Apr 05, 2018 | 20.08 | 20.75 | 20.08 | 20.69 | 82,284 | +0.71(+3.55%) |
Apr 04, 2018 | 19.18 | 20.09 | 18.92 | 19.98 | 117,280 | +0.45(+2.31%) |
Apr 03, 2018 | 19.53 | 20.22 | 19.31 | 19.53 | 109,591 | +0.31(+1.60%) |
Apr 02, 2018 | 19.60 | 19.96 | 19.07 | 19.23 | 104,660 | -0.43(-2.19%) |
Mar 29, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.55(+2.86%) | |
Mar 28, 2018 | 19.36 | 19.65 | 18.93 | 19.11 | 118,565 | -0.30(-1.53%) |
Mar 27, 2018 | 19.68 | 19.91 | 19.30 | 19.41 | 102,472 | -0.16(-0.83%) |
Mar 26, 2018 | 20.13 | 20.13 | 19.17 | 19.57 | 105,443 | +0.40(+2.10%) |
Mar 23, 2018 | 19.89 | 20.37 | 19.17 | 19.17 | 141,936 | -0.62(-3.15%) |
Mar 22, 2018 | 20.93 | 21.06 | 19.77 | 19.79 | 159,770 | -1.41(-6.65%) |
Mar 21, 2018 | 20.59 | 21.62 | 20.59 | 21.20 | 93,829 | +0.68(+3.32%) |
Mar 20, 2018 | 20.99 | 21.44 | 20.41 | 20.52 | 136,285 | -0.39(-1.88%) |
Mar 19, 2018 | 21.23 | 21.27 | 20.42 | 20.91 | 147,137 | -0.52(-2.42%) |
Mar 16, 2018 | 21.12 | 21.73 | 20.94 | 21.43 | 225,061 | +0.28(+1.31%) |
Mar 15, 2018 | 21.34 | 21.54 | 21.01 | 21.15 | 109,086 | -0.18(-0.85%) |
Mar 14, 2018 | 22.03 | 22.22 | 21.09 | 21.33 | 217,315 | -0.59(-2.71%) |
Mar 13, 2018 | 22.39 | 22.62 | 21.86 | 21.93 | 154,933 | -0.35(-1.55%) |
Mar 12, 2018 | 21.74 | 22.49 | 21.65 | 22.27 | 162,248 | +0.45(+2.06%) |
Mar 09, 2018 | 21.42 | 21.84 | 21.01 | 21.82 | 230,175 | +0.61(+2.89%) |
Mar 08, 2018 | 22.01 | 22.04 | 21.01 | 21.21 | 214,663 | -0.80(-3.62%) |
Mar 07, 2018 | 21.18 | 22.45 | 21.18 | 22.01 | 251,067 | +0.60(+2.82%) |
Mar 06, 2018 | 20.76 | 21.64 | 20.53 | 21.40 | 208,970 | +0.69(+3.33%) |
Mar 05, 2018 | 19.96 | 22.08 | 19.93 | 20.71 | 451,376 | +0.73(+3.67%) |
Mar 02, 2018 | 22.02 | 22.34 | 19.31 | 19.98 | 523,789 | -2.36(-10.57%) |
Mar 01, 2018 | 21.67 | 22.72 | 21.67 | 22.34 | 179,764 | +0.75(+3.46%) |
Feb 28, 2018 | 22.60 | 22.73 | 21.57 | 21.59 | 164,958 | -0.95(-4.21%) |
Feb 27, 2018 | 22.70 | 23.05 | 22.50 | 22.54 | 79,789 | -0.24(-1.05%) |
Feb 26, 2018 | 23.09 | 23.15 | 21.72 | 22.78 | 210,677 | -0.31(-1.33%) |
Feb 23, 2018 | 22.44 | 23.13 | 22.44 | 23.09 | 90,911 | +0.75(+3.34%) |
Feb 22, 2018 | 23.60 | 23.60 | 22.26 | 22.34 | 140,172 | -1.10(-4.70%) |
Feb 21, 2018 | 23.65 | 24.02 | 23.41 | 23.44 | 94,547 | -0.11(-0.49%) |
Feb 20, 2018 | 23.44 | 24.74 | 23.44 | 23.56 | 235,063 | +0.12(+0.53%) |
Feb 16, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.62(+2.73%) | |
Feb 15, 2018 | 23.08 | 23.08 | 22.36 | 22.81 | 58,706 | +0.02(+0.08%) |
Feb 14, 2018 | 22.18 | 22.88 | 22.05 | 22.79 | 93,840 | +0.43(+1.93%) |
Feb 13, 2018 | 21.55 | 22.45 | 21.39 | 22.36 | 110,384 | +0.74(+3.41%) |
Feb 12, 2018 | 21.00 | 21.80 | 20.99 | 21.62 | 117,709 | +0.72(+3.44%) |
Feb 09, 2018 | 21.02 | 21.51 | 20.21 | 20.90 | 178,722 | +0.24(+1.16%) |
Feb 08, 2018 | 20.72 | 21.13 | 20.51 | 20.66 | 137,795 | -0.01(-0.05%) |
Feb 07, 2018 | 20.44 | 20.53 | 20.38 | 20.67 | 118,765 | +0.24(+1.17%) |
Feb 06, 2018 | 19.78 | 21.00 | 19.63 | 20.44 | 148,582 | -0.03(-0.14%) |
Feb 05, 2018 | 21.14 | 21.67 | 20.11 | 20.46 | 116,400 | -0.94(-4.39%) |
Feb 02, 2018 | 22.46 | 22.74 | 21.51 | 21.40 | 122,042 | -1.21(-5.34%) |
Feb 01, 2018 | 22.25 | 22.70 | 22.03 | 22.61 | 75,625 | +0.29(+1.29%) |
Jan 31, 2018 | 22.58 | 22.75 | 21.50 | 22.32 | 193,399 | -0.06(-0.26%) |
Jan 30, 2018 | 22.96 | 23.10 | 22.36 | 22.38 | 180,108 | -0.76(-3.27%) |
Jan 29, 2018 | 23.86 | 24.14 | 22.92 | 23.14 | 165,080 | -0.62(-2.62%) |
Jan 26, 2018 | 24.14 | 24.17 | 23.58 | 23.76 | 70,108 | -0.30(-1.23%) |
Jan 25, 2018 | 23.64 | 24.07 | 23.33 | 24.05 | 169,848 | +0.61(+2.61%) |
Jan 24, 2018 | 23.61 | 23.69 | 23.09 | 23.44 | 82,463 | +0.16(+0.70%) |
Jan 23, 2018 | 23.46 | 23.66 | 22.71 | 23.28 | 86,204 | -0.11(-0.49%) |
Jan 22, 2018 | 23.03 | 23.55 | 22.72 | 23.39 | 143,412 | +0.35(+1.54%) |
Jan 19, 2018 | 22.92 | 23.21 | 22.38 | 23.04 | 70,498 | +0.12(+0.54%) |
Jan 18, 2018 | 23.44 | 23.56 | 22.85 | 22.92 | 125,196 | -0.62(-2.64%) |
Jan 17, 2018 | 22.71 | 23.57 | 22.67 | 23.54 | 94,933 | +0.95(+4.20%) |
Jan 16, 2018 | 22.74 | 23.36 | 22.44 | 22.59 | 133,434 | +0.07(+0.30%) |
Jan 12, 2018 | 22.52 | 22.52 | 22.52 | 0 | -0.06(-0.25%) | |
Jan 11, 2018 | 21.47 | 22.69 | 21.47 | 22.58 | 162,275 | +1.27(+5.98%) |
Jan 10, 2018 | 21.16 | 21.58 | 20.83 | 21.31 | 62,263 | +0.15(+0.72%) |
Jan 09, 2018 | 21.89 | 21.89 | 20.75 | 21.15 | 103,108 | -0.74(-3.37%) |
Jan 08, 2018 | 21.34 | 22.14 | 21.26 | 21.89 | 90,497 | +0.56(+2.60%) |
Jan 05, 2018 | 21.84 | 21.92 | 21.08 | 21.34 | 76,608 | -0.34(-1.59%) |
Jan 04, 2018 | 21.98 | 22.36 | 21.55 | 21.68 | 78,217 | -0.27(-1.22%) |
Jan 03, 2018 | 21.34 | 22.29 | 20.79 | 21.95 | 184,495 | +0.61(+2.87%) |