Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.76 | 12.92 | 12.09 | 12.92 | 69,512 | +0.02(+0.17%) |
Dec 28, 2018 | 12.75 | 12.97 | 12.05 | 12.90 | 72,443 | +0.35(+2.80%) |
Dec 27, 2018 | 12.16 | 12.75 | 12.16 | 12.54 | 3,132 | -0.14(-1.13%) |
Dec 26, 2018 | 12.64 | 12.69 | 12.53 | 12.69 | 17,326 | +0.40(+3.27%) |
Dec 24, 2018 | 12.29 | 12.29 | 12.29 | 12.29 | 3,210 | -0.07(-0.58%) |
Dec 21, 2018 | 12.90 | 12.90 | 12.32 | 12.36 | 2,931 | +0.00(+0.00%) |
Dec 20, 2018 | 12.64 | 12.71 | 12.29 | 12.36 | 8,589 | -0.32(-2.54%) |
Dec 19, 2018 | 12.99 | 13.00 | 12.68 | 12.68 | 12,001 | -0.29(-2.21%) |
Dec 18, 2018 | 12.76 | 13.62 | 12.76 | 12.97 | 10,735 | -0.14(-1.09%) |
Dec 17, 2018 | 13.74 | 13.91 | 13.04 | 13.11 | 10,303 | -0.62(-4.54%) |
Dec 14, 2018 | 13.68 | 13.73 | 13.04 | 13.73 | 19,262 | -0.21(-1.54%) |
Dec 13, 2018 | 13.98 | 13.98 | 13.95 | 13.95 | 949 | -0.11(-0.82%) |
Dec 12, 2018 | 14.08 | 14.32 | 14.06 | 14.06 | 2,763 | +0.00(+0.00%) |
Dec 11, 2018 | 14.33 | 14.33 | 14.06 | 14.06 | 31,738 | -0.19(-1.36%) |
Dec 10, 2018 | 14.26 | 14.26 | 14.26 | 14.26 | 1,147 | +0.00(+0.00%) |
Dec 07, 2018 | 14.26 | 14.45 | 14.19 | 14.26 | 53,739 | -0.07(-0.50%) |
Dec 06, 2018 | 14.33 | 14.44 | 14.33 | 14.33 | 6,457 | -0.11(-0.74%) |
Dec 04, 2018 | 15.02 | 15.02 | 14.41 | 14.44 | 12,422 | -0.43(-2.87%) |
Dec 03, 2018 | 14.98 | 14.98 | 14.80 | 14.86 | 1,493 | +0.18(+1.20%) |
Nov 30, 2018 | 14.94 | 15.04 | 14.69 | 14.69 | 7,677 | -0.50(-3.30%) |
Nov 29, 2018 | 15.04 | 15.21 | 14.95 | 15.19 | 2,282 | +0.14(+0.95%) |
Nov 28, 2018 | 14.97 | 15.04 | 14.77 | 15.04 | 3,781 | +0.18(+1.20%) |
Nov 27, 2018 | 14.87 | 14.87 | 14.87 | 14.87 | 1,471 | +0.00(+0.00%) |
Nov 26, 2018 | 15.13 | 15.14 | 14.87 | 14.87 | 3,048 | -0.25(-1.66%) |
Nov 23, 2018 | 15.13 | 15.15 | 15.12 | 15.12 | 837 | +0.21(+1.44%) |
Nov 21, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 15.18 | 15.37 | 14.90 | 14.90 | 7,611 | -0.47(-3.03%) |
Nov 19, 2018 | 15.55 | 16.05 | 15.37 | 15.37 | 5,690 | -0.33(-2.10%) |
Nov 16, 2018 | 16.48 | 16.48 | 15.67 | 15.70 | 14,097 | -0.67(-4.11%) |
Nov 15, 2018 | 17.19 | 17.19 | 16.37 | 16.37 | 12,831 | +0.00(+0.00%) |
Nov 14, 2018 | 16.66 | 16.66 | 16.37 | 16.37 | 7,428 | -0.29(-1.76%) |
Nov 13, 2018 | 17.35 | 17.91 | 16.66 | 16.66 | 5,548 | -1.24(-6.92%) |
Nov 12, 2018 | 17.27 | 17.90 | 17.07 | 17.90 | 5,960 | -0.01(-0.04%) |
Nov 09, 2018 | 17.91 | 17.91 | 17.91 | 17.91 | 6,141 | +0.00(+0.00%) |
Nov 08, 2018 | 17.91 | 18.41 | 17.91 | 17.91 | 19,379 | -0.69(-3.70%) |
Nov 07, 2018 | 17.09 | 18.60 | 17.09 | 18.60 | 1,027 | -0.03(-0.16%) |
Nov 06, 2018 | 18.63 | 18.63 | 18.57 | 18.63 | 1,743 | +1.41(+8.17%) |
Nov 05, 2018 | 17.23 | 17.23 | 17.22 | 17.22 | 1,110 | +0.68(+4.12%) |
Nov 02, 2018 | 16.54 | 16.54 | 16.54 | 16.54 | 284 | +0.15(+0.94%) |
Nov 01, 2018 | 17.41 | 17.41 | 16.17 | 16.39 | 1,894 | -0.84(-4.90%) |
Oct 31, 2018 | 17.23 | 17.23 | 16.88 | 17.23 | 11,776 | +0.18(+1.03%) |
Oct 30, 2018 | 16.58 | 17.05 | 16.58 | 17.05 | 890 | -0.06(-0.35%) |
Oct 29, 2018 | 17.19 | 17.19 | 17.11 | 17.11 | 457 | -0.02(-0.14%) |
Oct 26, 2018 | 16.70 | 17.17 | 16.70 | 17.14 | 2,417 | +0.26(+1.54%) |
Oct 24, 2018 | 16.88 | 16.88 | 16.88 | 0 | -0.31(-1.80%) | |
Oct 23, 2018 | 16.39 | 17.19 | 16.39 | 17.19 | 1,360 | -0.28(-1.61%) |
Oct 22, 2018 | 17.47 | 17.47 | 17.47 | 440 | +0.00(+0.00%) | |
Oct 19, 2018 | 17.48 | 17.48 | 17.05 | 17.47 | 5,972 | -0.01(-0.08%) |
Oct 18, 2018 | 17.12 | 17.51 | 17.12 | 17.48 | 1,663 | +0.36(+2.09%) |
Oct 17, 2018 | 17.12 | 17.12 | 17.12 | 73 | +0.00(+0.01%) | |
Oct 16, 2018 | 16.85 | 17.32 | 16.85 | 17.12 | 823 | +0.42(+2.52%) |
Oct 15, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 3,866 | +0.00(+0.00%) |
Oct 12, 2018 | 15.79 | 16.72 | 15.79 | 16.70 | 13,508 | +0.85(+5.37%) |
Oct 11, 2018 | 16.31 | 16.31 | 15.72 | 15.85 | 30,144 | -0.56(-3.43%) |
Oct 10, 2018 | 16.36 | 16.41 | 16.34 | 16.41 | 5,825 | -0.01(-0.09%) |
Oct 09, 2018 | 16.48 | 16.48 | 16.43 | 16.43 | 5,508 | -0.04(-0.21%) |
Oct 08, 2018 | 16.59 | 16.60 | 16.43 | 16.46 | 13,422 | +0.00(+0.00%) |
Oct 05, 2018 | 16.49 | 16.49 | 16.32 | 16.46 | 3,981 | -0.03(-0.17%) |
Oct 04, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 191 | -0.32(-1.88%) |
Oct 03, 2018 | 17.33 | 17.33 | 16.81 | 16.81 | 8,123 | -0.07(-0.42%) |
Oct 02, 2018 | 17.39 | 17.39 | 16.88 | 16.88 | 4,513 | -0.28(-1.64%) |
Oct 01, 2018 | 16.87 | 17.16 | 16.62 | 17.16 | 7,930 | +0.37(+2.20%) |
Sep 28, 2018 | 16.36 | 17.16 | 16.17 | 16.79 | 8,958 | +0.08(+0.51%) |
Sep 27, 2018 | 17.59 | 17.93 | 16.70 | 16.71 | 167,313 | -1.19(-6.66%) |
Sep 26, 2018 | 17.86 | 18.28 | 17.58 | 17.90 | 5,288 | +0.00(+0.00%) |
Sep 25, 2018 | 18.90 | 18.90 | 17.90 | 17.90 | 756 | +0.35(+2.00%) |
Sep 24, 2018 | 18.28 | 18.78 | 17.23 | 17.55 | 8,041 | -0.74(-4.04%) |
Sep 21, 2018 | 18.14 | 18.64 | 17.88 | 18.28 | 35,123 | +0.77(+4.42%) |
Sep 20, 2018 | 17.09 | 17.98 | 17.09 | 17.51 | 42,126 | +0.56(+3.28%) |
Sep 19, 2018 | 17.43 | 18.12 | 16.96 | 16.96 | 5,753 | +0.08(+0.46%) |
Sep 18, 2018 | 17.23 | 17.23 | 16.88 | 16.88 | 3,394 | -0.53(-3.03%) |
Sep 17, 2018 | 17.05 | 17.56 | 17.05 | 17.41 | 1,257 | +0.08(+0.45%) |
Sep 14, 2018 | 16.96 | 17.33 | 16.96 | 17.33 | 13,508 | +0.00(+0.00%) |
Sep 13, 2018 | 17.33 | 17.33 | 17.33 | 17.33 | 55,030 | +0.00(+0.00%) |
Sep 12, 2018 | 17.41 | 17.41 | 17.33 | 17.33 | 8,533 | +0.45(+2.67%) |
Sep 11, 2018 | 16.87 | 16.87 | 16.88 | 264 | +0.00(+0.02%) | |
Sep 10, 2018 | 16.98 | 16.98 | 16.87 | 16.87 | 462 | -0.71(-4.02%) |
Sep 07, 2018 | 17.58 | 17.93 | 17.23 | 17.58 | 5,403 | +0.20(+1.13%) |
Sep 06, 2018 | 18.20 | 18.28 | 16.88 | 17.38 | 17,402 | -0.20(-1.12%) |
Sep 05, 2018 | 18.14 | 18.14 | 17.20 | 17.58 | 11,550 | -0.70(-3.81%) |
Sep 04, 2018 | 19.69 | 19.69 | 17.09 | 18.28 | 3,970 | -0.82(-4.29%) |
Aug 31, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.64(+3.45%) | |
Aug 30, 2018 | 18.31 | 18.46 | 18.26 | 18.46 | 4,059 | -0.86(-4.44%) |
Aug 29, 2018 | 19.06 | 19.32 | 18.11 | 19.32 | 3,727 | -0.53(-2.66%) |
Aug 28, 2018 | 18.99 | 19.85 | 18.99 | 19.85 | 1,050 | -0.04(-0.21%) |
Aug 27, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 251 | +0.72(+3.78%) |
Aug 24, 2018 | 19.69 | 19.69 | 19.16 | 19.16 | 65,411 | -0.32(-1.66%) |
Aug 23, 2018 | 19.47 | 20.35 | 19.47 | 19.49 | 907 | -0.13(-0.65%) |
Aug 22, 2018 | 19.79 | 19.91 | 19.61 | 19.61 | 4,631 | -0.08(-0.39%) |
Aug 21, 2018 | 19.60 | 19.69 | 19.60 | 19.69 | 58,126 | +0.00(+0.00%) |
Aug 20, 2018 | 19.79 | 19.79 | 19.69 | 19.69 | 1,254 | -0.63(-3.08%) |
Aug 17, 2018 | 19.52 | 20.32 | 19.52 | 20.32 | 995 | +0.76(+3.88%) |
Aug 16, 2018 | 19.69 | 19.77 | 19.56 | 19.56 | 2,408 | +0.07(+0.36%) |
Aug 15, 2018 | 19.69 | 20.04 | 19.47 | 19.49 | 6,898 | -0.59(-2.96%) |
Aug 14, 2018 | 20.70 | 21.10 | 20.08 | 20.08 | 8,368 | +0.09(+0.44%) |
Aug 13, 2018 | 21.25 | 21.59 | 19.77 | 19.99 | 7,990 | -0.47(-2.30%) |
Aug 10, 2018 | 21.82 | 21.83 | 19.87 | 20.46 | 24,458 | -1.35(-6.19%) |
Aug 09, 2018 | 22.85 | 22.86 | 21.81 | 21.81 | 1,943 | -0.94(-4.11%) |
Aug 08, 2018 | 24.00 | 24.00 | 22.57 | 22.75 | 6,124 | +0.18(+0.78%) |
Aug 07, 2018 | 23.21 | 23.21 | 22.57 | 22.57 | 7,203 | -0.28(-1.23%) |
Aug 06, 2018 | 22.71 | 22.86 | 22.32 | 22.86 | 4,406 | +0.00(+0.00%) |
Aug 03, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 284 | +0.00(+0.00%) |
Aug 02, 2018 | 22.86 | 23.21 | 22.86 | 22.86 | 4,638 | -0.49(-2.11%) |
Aug 01, 2018 | 23.88 | 23.88 | 23.35 | 23.35 | 33,900 | -0.07(-0.30%) |
Jul 31, 2018 | 23.31 | 24.61 | 23.27 | 23.42 | 3,172 | -0.60(-2.49%) |
Jul 30, 2018 | 24.02 | 24.02 | 24.02 | 24.02 | 4,632 | -0.11(-0.44%) |
Jul 27, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 142 | -0.13(-0.55%) |
Jul 25, 2018 | 24.25 | 24.25 | 24.25 | 115 | +0.34(+1.44%) | |
Jul 24, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 494 | +0.70(+3.03%) |
Jul 23, 2018 | 26.02 | 26.02 | 23.21 | 23.21 | 618 | +0.00(+0.00%) |
Jul 20, 2018 | 22.43 | 23.21 | 22.43 | 23.21 | 2,949 | +0.77(+3.45%) |
Jul 19, 2018 | 22.43 | 22.43 | 22.26 | 22.43 | 874 | +0.35(+1.59%) |
Jul 18, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 284 | -0.34(-1.54%) |
Jul 17, 2018 | 22.50 | 22.50 | 21.80 | 22.43 | 7,991 | +0.61(+2.79%) |
Jul 16, 2018 | 22.08 | 22.08 | 21.80 | 21.82 | 23,168 | -0.26(-1.19%) |
Jul 13, 2018 | 21.98 | 22.33 | 21.80 | 22.08 | 14,242 | +0.20(+0.90%) |
Jul 12, 2018 | 21.88 | 21.88 | 21.88 | 21.88 | 154 | -0.79(-3.50%) |
Jul 11, 2018 | 22.07 | 22.68 | 21.80 | 22.68 | 15,014 | +0.88(+4.03%) |
Jul 10, 2018 | 21.36 | 22.15 | 21.36 | 21.80 | 15,421 | +0.70(+3.30%) |
Jul 09, 2018 | 21.77 | 22.11 | 21.10 | 21.10 | 30,727 | -0.14(-0.66%) |
Jul 06, 2018 | 21.45 | 21.45 | 21.10 | 21.25 | 2,117 | +0.01(+0.07%) |
Jul 05, 2018 | 19.83 | 21.23 | 19.19 | 21.23 | 5,403 | -0.01(-0.03%) |
Jul 03, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.10(+0.47%) | |
Jul 02, 2018 | 21.45 | 21.45 | 21.14 | 21.14 | 1,430 | -0.65(-3.00%) |
Jun 29, 2018 | 22.24 | 23.21 | 21.10 | 21.79 | 16,200 | -0.92(-4.06%) |
Jun 28, 2018 | 22.79 | 24.30 | 22.15 | 22.71 | 22,027 | +0.23(+1.03%) |
Jun 27, 2018 | 22.69 | 22.94 | 22.34 | 22.48 | 5,288 | -0.03(-0.12%) |
Jun 26, 2018 | 22.12 | 22.78 | 22.01 | 22.51 | 6,403 | +0.22(+0.98%) |
Jun 25, 2018 | 22.86 | 22.86 | 22.05 | 22.29 | 4,327 | -0.92(-3.97%) |
Jun 22, 2018 | 22.70 | 23.31 | 22.50 | 23.21 | 16,017 | +0.36(+1.57%) |
Jun 21, 2018 | 23.91 | 23.91 | 22.83 | 22.86 | 51,100 | +0.94(+4.30%) |
Jun 20, 2018 | 20.89 | 23.19 | 20.88 | 21.91 | 16,203 | +0.75(+3.56%) |
Jun 19, 2018 | 20.82 | 22.15 | 19.37 | 21.16 | 21,457 | -0.01(-0.03%) |
Jun 18, 2018 | 21.72 | 21.72 | 19.87 | 21.17 | 5,737 | -0.37(-1.73%) |
Jun 15, 2018 | 22.50 | 21.44 | 21.54 | 7,193 | -0.96(-4.28%) | |
Jun 14, 2018 | 24.12 | 25.32 | 21.82 | 22.50 | 11,704 | -2.06(-8.37%) |
Jun 13, 2018 | 24.56 | 24.56 | 24.56 | 24.56 | 307 | +0.09(+0.36%) |
Jun 12, 2018 | 24.74 | 24.74 | 24.47 | 24.47 | 1,039 | -0.84(-3.31%) |
Jun 11, 2018 | 25.33 | 25.56 | 25.31 | 25.31 | 6,306 | -0.34(-1.32%) |
Jun 08, 2018 | 25.32 | 25.88 | 25.32 | 25.65 | 4,049 | +1.03(+4.20%) |
Jun 07, 2018 | 24.06 | 25.24 | 24.06 | 24.61 | 10,023 | +0.70(+2.91%) |
Jun 06, 2018 | 24.08 | 26.23 | 23.92 | 23.92 | 18,606 | -0.17(-0.70%) |
Jun 05, 2018 | 24.54 | 25.32 | 22.47 | 24.09 | 8,445 | +0.72(+3.10%) |
Jun 04, 2018 | 23.24 | 24.69 | 22.36 | 23.36 | 6,674 | +0.15(+0.67%) |
Jun 01, 2018 | 23.09 | 23.21 | 23.09 | 23.21 | 30,423 | +0.59(+2.61%) |
May 31, 2018 | 23.21 | 23.21 | 22.50 | 22.62 | 14,010 | -0.06(-0.28%) |
May 30, 2018 | 23.05 | 23.56 | 22.50 | 22.68 | 32,126 | -0.51(-2.18%) |
May 29, 2018 | 23.21 | 23.52 | 22.50 | 23.19 | 12,416 | -0.01(-0.03%) |
May 25, 2018 | 23.19 | 23.19 | 23.19 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 23.56 | 27.00 | 21.87 | 23.21 | 53,820 | -0.35(-1.49%) |
May 23, 2018 | 23.90 | 23.90 | 23.01 | 23.56 | 54,137 | -1.10(-4.46%) |
May 22, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 372 | -0.16(-0.64%) |
May 21, 2018 | 25.39 | 25.92 | 23.95 | 24.82 | 16,648 | -0.15(-0.59%) |
May 18, 2018 | 23.84 | 24.97 | 23.23 | 24.97 | 15,135 | +0.00(+0.00%) |
May 16, 2018 | 24.97 | 24.97 | 24.97 | 176 | +0.68(+2.81%) | |
May 15, 2018 | 24.61 | 25.51 | 23.78 | 24.28 | 18,733 | -0.32(-1.31%) |
May 14, 2018 | 26.77 | 26.77 | 24.61 | 24.61 | 5,011 | -2.09(-7.82%) |
May 11, 2018 | 26.72 | 27.29 | 26.58 | 26.70 | 76,580 | -0.27(-1.02%) |
May 10, 2018 | 27.07 | 27.07 | 26.97 | 26.97 | 1,011 | -0.11(-0.39%) |
May 09, 2018 | 27.93 | 27.93 | 27.06 | 27.07 | 7,316 | +0.16(+0.60%) |
May 08, 2018 | 27.57 | 28.42 | 26.62 | 26.91 | 8,618 | -2.28(-7.81%) |
May 07, 2018 | 27.83 | 29.25 | 27.43 | 29.19 | 8,358 | +0.00(+0.00%) |
May 04, 2018 | 29.53 | 30.20 | 29.19 | 29.19 | 1,737 | -0.34(-1.17%) |
May 03, 2018 | 30.94 | 30.94 | 29.54 | 29.54 | 9,676 | -1.36(-4.42%) |
May 02, 2018 | 31.63 | 31.63 | 30.25 | 30.90 | 6,807 | -0.11(-0.36%) |
May 01, 2018 | 31.67 | 31.67 | 30.77 | 31.01 | 732 | -0.98(-3.06%) |
Apr 30, 2018 | 32.00 | 32.00 | 30.25 | 31.99 | 23,090 | -0.01(-0.02%) |
Apr 26, 2018 | 32.00 | 32.00 | 32.00 | 98 | -0.08(-0.26%) | |
Apr 25, 2018 | 32.07 | 32.08 | 30.94 | 32.08 | 5,709 | -0.16(-0.50%) |
Apr 24, 2018 | 32.30 | 32.30 | 32.24 | 32.24 | 288 | -0.11(-0.33%) |
Apr 23, 2018 | 32.83 | 32.83 | 32.00 | 32.35 | 6,347 | -0.00(-0.00%) |
Apr 20, 2018 | 32.03 | 32.52 | 32.00 | 32.35 | 4,455 | -0.61(-1.87%) |
Apr 19, 2018 | 32.49 | 32.96 | 32.48 | 32.96 | 4,557 | +0.47(+1.46%) |
Apr 18, 2018 | 32.77 | 32.77 | 32.49 | 32.49 | 600 | -0.57(-1.71%) |
Apr 17, 2018 | 32.95 | 33.09 | 32.92 | 33.06 | 7,957 | +0.54(+1.65%) |
Apr 16, 2018 | 32.69 | 32.69 | 32.35 | 32.52 | 1,227 | +0.27(+0.85%) |
Apr 13, 2018 | 31.65 | 32.56 | 31.65 | 32.24 | 25,408 | +0.49(+1.53%) |
Apr 12, 2018 | 31.37 | 31.76 | 31.37 | 31.76 | 1,065 | +0.11(+0.33%) |
Apr 11, 2018 | 31.85 | 32.70 | 31.65 | 31.65 | 5,195 | +0.01(+0.02%) |
Apr 10, 2018 | 30.85 | 32.24 | 30.85 | 31.65 | 4,944 | +0.00(+0.00%) |
Apr 09, 2018 | 31.65 | 31.65 | 31.65 | 31.65 | 2,997 | +0.00(+0.00%) |
Apr 06, 2018 | 31.65 | 31.65 | 31.47 | 31.65 | 3,200 | -0.46(-1.43%) |
Apr 05, 2018 | 31.65 | 32.35 | 31.65 | 32.11 | 5,286 | +0.50(+1.57%) |
Apr 04, 2018 | 31.13 | 31.76 | 31.13 | 31.61 | 21,709 | +0.59(+1.90%) |
Apr 03, 2018 | 31.65 | 31.65 | 31.02 | 31.02 | 23,912 | -0.26(-0.84%) |
Apr 02, 2018 | 31.29 | 31.29 | 31.28 | 31.28 | 25,737 | -0.01(-0.03%) |
Mar 29, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 31.15 | 31.65 | 31.15 | 31.29 | 3,583 | +0.15(+0.50%) |
Mar 27, 2018 | 31.25 | 31.65 | 30.24 | 31.14 | 9,278 | -0.08(-0.27%) |
Mar 26, 2018 | 30.49 | 31.47 | 30.49 | 31.22 | 7,418 | -0.25(-0.78%) |
Mar 23, 2018 | 31.29 | 31.51 | 31.29 | 31.47 | 7,721 | +0.18(+0.56%) |
Mar 22, 2018 | 31.31 | 31.31 | 31.29 | 31.29 | 1,210 | -0.07(-0.22%) |
Mar 21, 2018 | 30.24 | 31.36 | 30.24 | 31.36 | 2,279 | -0.01(-0.02%) |
Mar 20, 2018 | 31.29 | 31.44 | 30.77 | 31.37 | 3,353 | +0.08(+0.25%) |
Mar 19, 2018 | 30.84 | 31.29 | 30.84 | 31.29 | 75,402 | +0.02(+0.07%) |
Mar 16, 2018 | 31.45 | 31.45 | 30.75 | 31.27 | 2,599 | +0.30(+0.95%) |
Mar 15, 2018 | 30.98 | 31.22 | 30.98 | 30.98 | 3,149 | -0.21(-0.66%) |
Mar 14, 2018 | 31.29 | 31.46 | 30.66 | 31.18 | 126,425 | -0.11(-0.35%) |
Mar 13, 2018 | 31.47 | 31.47 | 31.08 | 31.29 | 5,801 | -0.07(-0.22%) |
Mar 12, 2018 | 32.33 | 32.35 | 30.94 | 31.36 | 21,959 | +0.00(+0.00%) |
Mar 09, 2018 | 32.25 | 32.25 | 30.84 | 31.36 | 16,813 | +0.42(+1.36%) |
Mar 08, 2018 | 32.72 | 32.72 | 30.24 | 30.94 | 1,231,208 | -2.16(-6.53%) |
Mar 07, 2018 | 33.05 | 33.11 | 33.05 | 33.11 | 1,609 | -0.30(-0.89%) |
Mar 06, 2018 | 33.76 | 33.93 | 33.40 | 33.40 | 3,053 | +0.00(+0.00%) |
Mar 05, 2018 | 33.40 | 33.40 | 33.30 | 33.40 | 2,064 | +0.34(+1.04%) |
Mar 02, 2018 | 33.05 | 35.16 | 33.05 | 33.06 | 887 | +0.69(+2.13%) |
Mar 01, 2018 | 33.09 | 34.45 | 32.37 | 32.37 | 6,799 | -1.06(-3.18%) |
Feb 28, 2018 | 33.71 | 33.71 | 33.43 | 33.43 | 2,536 | -0.34(-1.00%) |
Feb 26, 2018 | 33.77 | 33.77 | 33.77 | 173 | -0.55(-1.60%) | |
Feb 23, 2018 | 35.44 | 35.44 | 33.05 | 34.32 | 38,222 | -0.41(-1.19%) |
Feb 22, 2018 | 35.13 | 35.16 | 34.46 | 34.73 | 30,902 | +0.63(+1.83%) |
Feb 21, 2018 | 33.06 | 34.11 | 33.05 | 34.11 | 10,450 | +0.21(+0.62%) |
Feb 20, 2018 | 34.89 | 35.16 | 32.70 | 33.90 | 65,382 | -2.45(-6.75%) |
Feb 16, 2018 | 36.35 | 36.35 | 36.35 | 0 | +2.24(+6.56%) | |
Feb 15, 2018 | 33.76 | 34.11 | 33.76 | 34.11 | 1,768 | -1.05(-2.98%) |
Feb 14, 2018 | 35.09 | 35.69 | 32.67 | 35.16 | 15,785 | +0.00(+0.00%) |
Feb 13, 2018 | 36.57 | 36.57 | 35.16 | 35.16 | 17,969 | +1.06(+3.11%) |
Feb 12, 2018 | 33.76 | 34.10 | 33.76 | 34.10 | 2,713 | +1.05(+3.17%) |
Feb 09, 2018 | 33.05 | 33.05 | 33.05 | 33.05 | 951 | +1.06(+3.32%) |
Feb 08, 2018 | 32.00 | 33.05 | 31.96 | 31.99 | 18,161 | -0.01(-0.02%) |
Feb 07, 2018 | 31.86 | 32.35 | 31.86 | 32.00 | 15,576 | -1.09(-3.29%) |
Feb 06, 2018 | 34.46 | 35.16 | 33.09 | 33.09 | 5,898 | -1.37(-3.98%) |
Feb 05, 2018 | 36.22 | 36.56 | 34.46 | 34.46 | 16,285 | -2.81(-7.55%) |
Feb 02, 2018 | 37.27 | 37.27 | 37.27 | 37.27 | 240 | -0.70(-1.85%) |
Feb 01, 2018 | 37.97 | 37.97 | 37.97 | 37.98 | 1,275 | +0.01(+0.02%) |
Jan 31, 2018 | 36.27 | 37.98 | 35.87 | 37.97 | 39,669 | +0.70(+1.87%) |
Jan 30, 2018 | 35.87 | 37.58 | 35.87 | 37.27 | 6,151 | -0.90(-2.36%) |
Jan 29, 2018 | 38.75 | 38.75 | 34.94 | 38.17 | 5,338 | -1.21(-3.07%) |
Jan 26, 2018 | 39.38 | 39.38 | 39.38 | 39.38 | 757 | -0.35(-0.88%) |
Jan 25, 2018 | 38.90 | 39.73 | 38.90 | 39.73 | 29,941 | +0.91(+2.34%) |
Jan 24, 2018 | 39.39 | 39.39 | 38.81 | 38.83 | 21,804 | -0.51(-1.31%) |
Jan 23, 2018 | 40.08 | 40.08 | 38.85 | 39.34 | 6,784 | -0.72(-1.80%) |
Jan 22, 2018 | 39.03 | 40.08 | 39.03 | 40.06 | 1,569 | +1.04(+2.67%) |
Jan 19, 2018 | 39.38 | 39.38 | 38.68 | 39.02 | 162,072 | -0.40(-1.02%) |
Jan 18, 2018 | 39.36 | 39.42 | 38.40 | 39.42 | 9,396 | -0.81(-2.01%) |
Jan 17, 2018 | 40.23 | 40.23 | 40.23 | 40.23 | 191 | -0.01(-0.04%) |
Jan 16, 2018 | 39.17 | 40.25 | 40.44 | 40.25 | 1,242 | -0.19(-0.47%) |
Jan 11, 2018 | 40.44 | 40.44 | 40.44 | 0 | +0.89(+2.24%) | |
Jan 10, 2018 | 39.56 | 39.55 | 39.55 | 2,057 | -0.01(-0.02%) | |
Jan 08, 2018 | 39.56 | 39.56 | 39.56 | 12 | -0.18(-0.44%) | |
Jan 05, 2018 | 39.38 | 39.73 | 39.31 | 39.73 | 20,392 | +0.58(+1.49%) |
Jan 04, 2018 | 39.28 | 39.44 | 39.15 | 39.15 | 16,460 | +0.08(+0.22%) |
Jan 03, 2018 | 39.14 | 39.31 | 38.80 | 39.07 | 1,326 | +0.18(+0.47%) |