Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.63 | 14.88 | 14.32 | 14.69 | 11,597 | +0.06(+0.40%) |
Jan 30, 2019 | 14.51 | 14.63 | 14.47 | 14.63 | 14,292 | +0.30(+2.08%) |
Jan 29, 2019 | 14.55 | 14.55 | 14.19 | 14.33 | 13,207 | -0.07(-0.46%) |
Jan 28, 2019 | 14.71 | 14.71 | 14.34 | 14.40 | 8,352 | -0.08(-0.57%) |
Jan 25, 2019 | 14.73 | 14.73 | 14.28 | 14.48 | 4,475 | -0.07(-0.51%) |
Jan 24, 2019 | 14.81 | 14.81 | 14.28 | 14.56 | 4,128 | -0.13(-0.90%) |
Jan 23, 2019 | 14.40 | 14.73 | 14.40 | 14.69 | 6,580 | +0.26(+1.78%) |
Jan 22, 2019 | 14.84 | 14.96 | 14.38 | 14.43 | 19,439 | -0.31(-2.08%) |
Jan 18, 2019 | 14.82 | 15.19 | 14.68 | 14.74 | 22,742 | -0.03(-0.22%) |
Jan 17, 2019 | 14.71 | 15.04 | 14.71 | 14.77 | 27,940 | -0.16(-1.05%) |
Jan 16, 2019 | 15.28 | 15.32 | 14.68 | 14.93 | 26,656 | -0.50(-3.22%) |
Jan 15, 2019 | 15.48 | 15.48 | 15.19 | 15.43 | 11,455 | +0.02(+0.16%) |
Jan 14, 2019 | 15.14 | 15.46 | 15.13 | 15.40 | 13,388 | +0.23(+1.53%) |
Jan 11, 2019 | 15.10 | 15.48 | 14.99 | 15.17 | 19,597 | +0.03(+0.22%) |
Jan 10, 2019 | 15.00 | 15.40 | 14.80 | 15.14 | 15,682 | -0.01(-0.05%) |
Jan 09, 2019 | 14.88 | 15.66 | 14.84 | 15.14 | 34,701 | +0.04(+0.27%) |
Jan 08, 2019 | 15.27 | 15.66 | 14.10 | 15.10 | 30,415 | -0.17(-1.14%) |
Jan 07, 2019 | 15.54 | 15.54 | 14.63 | 15.28 | 18,527 | -0.17(-1.07%) |
Jan 04, 2019 | 15.07 | 15.54 | 15.07 | 15.44 | 12,338 | +0.75(+5.12%) |
Jan 03, 2019 | 14.85 | 14.91 | 14.11 | 14.69 | 16,565 | -0.30(-1.99%) |
Jan 02, 2019 | 14.66 | 15.29 | 14.66 | 14.99 | 23,500 | +0.40(+2.72%) |
Dec 31, 2018 | 14.44 | 15.71 | 13.78 | 14.59 | 24,073 | +0.37(+2.62%) |
Dec 28, 2018 | 15.71 | 15.71 | 13.57 | 14.22 | 39,436 | -0.01(-0.06%) |
Dec 27, 2018 | 13.86 | 14.68 | 13.51 | 14.23 | 31,170 | +0.26(+1.89%) |
Dec 26, 2018 | 13.31 | 14.18 | 13.28 | 13.96 | 15,036 | +1.03(+7.92%) |
Dec 24, 2018 | 12.65 | 13.37 | 12.65 | 12.94 | 12,459 | -0.07(-0.57%) |
Dec 21, 2018 | 13.57 | 13.90 | 13.00 | 13.01 | 72,461 | -0.86(-6.20%) |
Dec 20, 2018 | 14.66 | 14.66 | 13.73 | 13.87 | 30,323 | -0.63(-4.33%) |
Dec 19, 2018 | 14.50 | 14.85 | 14.09 | 14.50 | 26,579 | +0.11(+0.75%) |
Dec 18, 2018 | 15.24 | 15.33 | 14.37 | 14.39 | 53,646 | -0.57(-3.81%) |
Dec 17, 2018 | 14.82 | 15.39 | 14.49 | 14.96 | 27,490 | +0.16(+1.06%) |
Dec 14, 2018 | 15.09 | 15.63 | 14.61 | 14.81 | 18,266 | -0.23(-1.54%) |
Dec 13, 2018 | 14.98 | 15.64 | 14.45 | 15.04 | 14,735 | -0.13(-0.87%) |
Dec 12, 2018 | 15.04 | 15.28 | 14.38 | 15.17 | 17,857 | +0.13(+0.88%) |
Dec 11, 2018 | 15.67 | 15.67 | 14.93 | 15.04 | 15,141 | -0.62(-3.96%) |
Dec 10, 2018 | 15.48 | 15.66 | 14.59 | 15.66 | 17,935 | +0.32(+2.10%) |
Dec 07, 2018 | 14.67 | 15.35 | 14.64 | 15.33 | 24,798 | +0.59(+3.98%) |
Dec 06, 2018 | 14.39 | 14.81 | 14.37 | 14.75 | 28,752 | +0.27(+1.88%) |
Dec 04, 2018 | 15.23 | 15.70 | 14.47 | 14.47 | 15,363 | -0.90(-5.86%) |
Dec 03, 2018 | 15.30 | 15.68 | 14.19 | 15.38 | 12,340 | +0.18(+1.20%) |
Nov 30, 2018 | 15.38 | 15.89 | 15.15 | 15.19 | 20,443 | -0.18(-1.18%) |
Nov 29, 2018 | 15.23 | 16.03 | 15.06 | 15.38 | 8,692 | +0.23(+1.53%) |
Nov 28, 2018 | 15.14 | 15.47 | 14.85 | 15.14 | 22,852 | +0.17(+1.16%) |
Nov 27, 2018 | 15.09 | 15.31 | 14.83 | 14.97 | 21,772 | -0.12(-0.77%) |
Nov 26, 2018 | 15.49 | 15.49 | 14.41 | 15.09 | 26,969 | -0.41(-2.61%) |
Nov 23, 2018 | 15.28 | 15.49 | 15.03 | 15.49 | 2,903 | +0.21(+1.41%) |
Nov 21, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.33(+2.21%) | |
Nov 20, 2018 | 14.90 | 15.43 | 14.90 | 14.95 | 13,497 | -0.08(-0.55%) |
Nov 19, 2018 | 14.95 | 15.40 | 14.88 | 15.03 | 24,663 | +0.07(+0.50%) |
Nov 16, 2018 | 15.57 | 15.57 | 14.81 | 14.95 | 17,177 | -0.60(-3.88%) |
Nov 15, 2018 | 15.00 | 15.78 | 15.00 | 15.56 | 31,235 | +0.39(+2.56%) |
Nov 14, 2018 | 15.29 | 15.62 | 15.17 | 15.17 | 27,894 | -0.11(-0.70%) |
Nov 13, 2018 | 15.62 | 15.62 | 15.07 | 15.28 | 19,899 | -0.23(-1.49%) |
Nov 12, 2018 | 15.48 | 15.62 | 15.19 | 15.51 | 14,959 | +0.01(+0.05%) |
Nov 09, 2018 | 15.61 | 15.80 | 15.34 | 15.50 | 17,755 | -0.12(-0.79%) |
Nov 08, 2018 | 14.80 | 15.75 | 14.80 | 15.62 | 23,680 | +0.66(+4.40%) |
Nov 07, 2018 | 14.67 | 15.21 | 14.64 | 14.97 | 122,275 | +0.29(+1.96%) |
Nov 06, 2018 | 14.80 | 14.87 | 14.43 | 14.68 | 47,589 | -0.07(-0.50%) |
Nov 05, 2018 | 14.77 | 14.88 | 14.42 | 14.75 | 52,958 | -0.01(-0.06%) |
Nov 02, 2018 | 14.15 | 15.30 | 14.15 | 14.76 | 57,159 | +0.59(+4.18%) |
Nov 01, 2018 | 14.24 | 14.74 | 14.17 | 14.17 | 53,351 | -0.13(-0.92%) |
Oct 31, 2018 | 14.90 | 14.95 | 13.89 | 14.30 | 97,094 | -0.50(-3.39%) |
Oct 30, 2018 | 14.81 | 15.11 | 14.67 | 14.80 | 49,721 | -0.02(-0.11%) |
Oct 29, 2018 | 14.79 | 15.12 | 14.59 | 14.82 | 34,525 | +0.18(+1.24%) |
Oct 26, 2018 | 14.49 | 14.79 | 14.42 | 14.64 | 25,782 | -0.15(-1.00%) |
Oct 25, 2018 | 14.68 | 15.20 | 14.67 | 14.78 | 32,943 | +0.27(+1.87%) |
Oct 24, 2018 | 14.92 | 15.03 | 14.45 | 14.51 | 38,010 | -0.42(-2.81%) |
Oct 23, 2018 | 14.89 | 15.32 | 14.68 | 14.93 | 28,568 | -0.27(-1.78%) |
Oct 22, 2018 | 15.14 | 15.55 | 14.94 | 15.20 | 30,071 | +0.07(+0.49%) |
Oct 19, 2018 | 15.07 | 15.21 | 14.90 | 15.13 | 40,497 | +0.12(+0.77%) |
Oct 18, 2018 | 15.28 | 15.32 | 14.92 | 15.01 | 17,454 | -0.09(-0.60%) |
Oct 17, 2018 | 15.15 | 15.25 | 14.97 | 15.11 | 35,297 | -0.31(-2.03%) |
Oct 16, 2018 | 15.51 | 15.82 | 15.11 | 15.42 | 29,039 | -0.04(-0.27%) |
Oct 15, 2018 | 15.07 | 15.65 | 14.66 | 15.46 | 12,532 | +0.39(+2.62%) |
Oct 12, 2018 | 15.01 | 15.44 | 15.01 | 15.06 | 53,632 | +0.16(+1.10%) |
Oct 11, 2018 | 15.05 | 15.43 | 14.51 | 14.90 | 27,572 | -0.15(-0.98%) |
Oct 10, 2018 | 15.48 | 15.63 | 15.00 | 15.05 | 26,910 | -0.35(-2.24%) |
Oct 09, 2018 | 15.48 | 15.66 | 15.08 | 15.39 | 21,647 | -0.12(-0.80%) |
Oct 08, 2018 | 15.28 | 15.79 | 15.28 | 15.52 | 9,369 | +0.08(+0.53%) |
Oct 05, 2018 | 15.47 | 15.60 | 15.07 | 15.43 | 22,742 | -0.11(-0.69%) |
Oct 04, 2018 | 15.58 | 15.70 | 15.43 | 15.54 | 23,418 | -0.04(-0.26%) |
Oct 03, 2018 | 15.98 | 16.03 | 15.36 | 15.58 | 28,271 | +0.08(+0.53%) |
Oct 02, 2018 | 15.42 | 15.72 | 15.24 | 15.50 | 23,588 | +0.17(+1.13%) |
Oct 01, 2018 | 15.73 | 16.00 | 15.17 | 15.33 | 39,650 | -0.31(-2.00%) |
Sep 28, 2018 | 15.37 | 16.01 | 15.37 | 15.64 | 34,538 | +0.13(+0.85%) |
Sep 27, 2018 | 15.87 | 16.02 | 15.22 | 15.51 | 17,904 | -0.41(-2.58%) |
Sep 26, 2018 | 16.36 | 16.36 | 15.81 | 15.92 | 14,878 | -0.30(-1.88%) |
Sep 25, 2018 | 16.42 | 16.42 | 16.03 | 16.22 | 15,214 | -0.07(-0.45%) |
Sep 24, 2018 | 16.13 | 16.54 | 16.12 | 16.30 | 19,192 | +0.26(+1.64%) |
Sep 21, 2018 | 15.98 | 17.05 | 15.91 | 16.03 | 61,658 | +0.42(+2.69%) |
Sep 20, 2018 | 15.42 | 15.82 | 14.94 | 15.61 | 34,935 | +0.35(+2.26%) |
Sep 19, 2018 | 15.49 | 15.62 | 15.26 | 15.27 | 68,724 | -0.25(-1.64%) |
Sep 18, 2018 | 15.69 | 15.87 | 15.33 | 15.52 | 8,561 | -0.21(-1.36%) |
Sep 17, 2018 | 15.57 | 16.24 | 15.38 | 15.74 | 11,963 | +0.28(+1.81%) |
Sep 14, 2018 | 15.29 | 15.85 | 15.20 | 15.46 | 11,310 | +0.07(+0.43%) |
Sep 13, 2018 | 15.25 | 15.60 | 15.22 | 15.39 | 11,542 | +0.31(+2.07%) |
Sep 12, 2018 | 15.15 | 15.41 | 14.97 | 15.08 | 14,434 | +0.12(+0.77%) |
Sep 11, 2018 | 15.25 | 15.62 | 14.80 | 14.97 | 16,005 | -0.41(-2.67%) |
Sep 10, 2018 | 15.58 | 16.34 | 15.11 | 15.38 | 6,125 | -0.11(-0.69%) |
Sep 07, 2018 | 15.31 | 16.21 | 15.31 | 15.48 | 8,999 | +0.04(+0.27%) |
Sep 06, 2018 | 15.62 | 15.84 | 15.28 | 15.44 | 7,520 | -0.20(-1.26%) |
Sep 05, 2018 | 15.68 | 16.03 | 15.38 | 15.64 | 10,769 | -0.15(-0.94%) |
Sep 04, 2018 | 15.62 | 15.87 | 15.40 | 15.79 | 11,111 | +0.21(+1.32%) |
Aug 31, 2018 | 15.58 | 15.58 | 15.58 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.51 | 15.90 | 15.41 | 15.63 | 18,368 | +0.02(+0.11%) |
Aug 29, 2018 | 15.57 | 15.69 | 14.96 | 15.61 | 18,082 | +0.16(+1.06%) |
Aug 28, 2018 | 15.89 | 15.98 | 15.43 | 15.45 | 11,226 | -0.34(-2.14%) |
Aug 27, 2018 | 15.87 | 16.16 | 15.78 | 15.79 | 8,093 | +0.07(+0.42%) |
Aug 24, 2018 | 15.65 | 15.83 | 15.55 | 15.72 | 22,498 | +0.06(+0.37%) |
Aug 23, 2018 | 15.86 | 15.86 | 15.62 | 15.66 | 20,462 | +0.02(+0.11%) |
Aug 22, 2018 | 15.89 | 15.89 | 15.62 | 15.65 | 7,065 | -0.06(-0.37%) |
Aug 21, 2018 | 15.82 | 15.95 | 15.66 | 15.71 | 9,645 | +0.00(+0.00%) |
Aug 20, 2018 | 15.62 | 15.75 | 15.62 | 15.71 | 8,072 | +0.03(+0.21%) |
Aug 17, 2018 | 15.62 | 15.79 | 15.51 | 15.67 | 19,580 | -0.07(-0.47%) |
Aug 16, 2018 | 15.87 | 15.87 | 15.52 | 15.75 | 24,517 | +0.12(+0.79%) |
Aug 15, 2018 | 15.75 | 15.93 | 15.54 | 15.62 | 11,527 | -0.12(-0.78%) |
Aug 14, 2018 | 15.66 | 15.97 | 15.50 | 15.75 | 25,959 | +0.21(+1.32%) |
Aug 13, 2018 | 15.75 | 15.79 | 15.39 | 15.54 | 16,283 | -0.34(-2.16%) |
Aug 10, 2018 | 16.24 | 16.24 | 15.81 | 15.88 | 10,758 | +0.01(+0.05%) |
Aug 09, 2018 | 16.11 | 16.16 | 15.38 | 15.88 | 11,470 | +0.28(+1.78%) |
Aug 08, 2018 | 15.93 | 17.09 | 15.41 | 15.60 | 25,591 | -0.55(-3.39%) |
Aug 07, 2018 | 15.48 | 16.17 | 15.15 | 16.15 | 27,989 | +0.64(+4.11%) |
Aug 06, 2018 | 15.57 | 16.06 | 15.37 | 15.51 | 25,472 | +0.08(+0.53%) |
Aug 03, 2018 | 16.44 | 17.05 | 15.29 | 15.43 | 25,674 | -1.10(-6.63%) |
Aug 02, 2018 | 16.50 | 17.00 | 16.41 | 16.52 | 22,741 | -0.13(-0.79%) |
Aug 01, 2018 | 17.14 | 17.70 | 16.35 | 16.65 | 20,617 | -0.49(-2.86%) |
Jul 31, 2018 | 17.08 | 17.27 | 16.70 | 17.14 | 22,813 | +0.44(+2.64%) |
Jul 30, 2018 | 17.59 | 17.95 | 16.56 | 16.70 | 13,889 | -0.77(-4.40%) |
Jul 27, 2018 | 16.79 | 18.18 | 16.79 | 17.47 | 20,050 | -0.65(-3.57%) |
Jul 26, 2018 | 17.59 | 18.29 | 17.12 | 18.12 | 23,981 | +1.67(+10.14%) |
Jul 25, 2018 | 16.09 | 16.69 | 16.09 | 16.45 | 17,124 | +0.19(+1.16%) |
Jul 24, 2018 | 16.55 | 16.56 | 16.24 | 16.26 | 7,578 | -0.21(-1.29%) |
Jul 23, 2018 | 16.20 | 16.68 | 15.85 | 16.47 | 14,416 | +0.22(+1.36%) |
Jul 20, 2018 | 16.72 | 16.91 | 16.15 | 16.25 | 40,136 | -0.36(-2.17%) |
Jul 19, 2018 | 16.30 | 16.73 | 16.30 | 16.61 | 7,243 | +0.32(+1.96%) |
Jul 18, 2018 | 16.00 | 16.51 | 15.83 | 16.29 | 42,580 | +0.02(+0.10%) |
Jul 17, 2018 | 16.56 | 16.60 | 16.00 | 16.28 | 20,040 | -0.32(-1.92%) |
Jul 16, 2018 | 16.48 | 16.60 | 16.02 | 16.60 | 5,681 | +0.02(+0.15%) |
Jul 13, 2018 | 16.37 | 16.60 | 16.24 | 16.57 | 17,152 | +0.43(+2.63%) |
Jul 12, 2018 | 16.20 | 16.29 | 15.38 | 16.15 | 18,140 | -0.11(-0.65%) |
Jul 11, 2018 | 16.61 | 16.61 | 16.24 | 16.25 | 10,836 | -0.35(-2.12%) |
Jul 10, 2018 | 16.87 | 16.90 | 16.57 | 16.60 | 22,731 | -0.27(-1.60%) |
Jul 09, 2018 | 16.91 | 16.94 | 16.73 | 16.87 | 25,894 | -0.05(-0.29%) |
Jul 06, 2018 | 16.95 | 17.24 | 16.64 | 16.92 | 18,027 | -0.03(-0.19%) |
Jul 05, 2018 | 17.75 | 17.75 | 16.69 | 16.96 | 18,412 | -0.34(-1.99%) |
Jul 03, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.30(+1.78%) | |
Jul 02, 2018 | 16.55 | 17.11 | 16.55 | 17.00 | 21,115 | +0.06(+0.34%) |
Jun 29, 2018 | 17.36 | 17.55 | 17.36 | 16.94 | 23,572 | -0.43(-2.45%) |
Jun 28, 2018 | 17.27 | 17.63 | 16.69 | 17.36 | 29,817 | +0.19(+1.10%) |
Jun 27, 2018 | 17.58 | 17.79 | 17.07 | 17.18 | 9,636 | -0.30(-1.73%) |
Jun 26, 2018 | 17.10 | 17.63 | 17.10 | 17.48 | 52,731 | -0.05(-0.28%) |
Jun 25, 2018 | 16.73 | 17.71 | 16.10 | 17.53 | 24,097 | +0.52(+3.03%) |
Jun 22, 2018 | 17.55 | 17.55 | 16.36 | 17.01 | 121,551 | -0.43(-2.44%) |
Jun 21, 2018 | 17.71 | 17.77 | 16.25 | 17.44 | 36,006 | -0.35(-1.98%) |
Jun 20, 2018 | 17.11 | 18.17 | 17.11 | 17.79 | 14,849 | -0.07(-0.37%) |
Jun 19, 2018 | 17.80 | 18.99 | 17.74 | 17.86 | 24,076 | -0.17(-0.95%) |
Jun 18, 2018 | 17.89 | 18.40 | 16.77 | 18.03 | 49,946 | +0.02(+0.09%) |
Jun 15, 2018 | 18.54 | 18.03 | 18.01 | 31,167 | -0.02(-0.11%) | |
Jun 14, 2018 | 17.98 | 18.32 | 17.74 | 18.03 | 45,838 | -0.27(-1.50%) |
Jun 13, 2018 | 18.59 | 18.67 | 18.23 | 18.31 | 25,039 | -0.27(-1.45%) |
Jun 12, 2018 | 18.80 | 18.80 | 18.40 | 18.58 | 11,804 | -0.23(-1.22%) |
Jun 11, 2018 | 18.75 | 18.98 | 18.55 | 18.80 | 12,548 | +0.19(+1.01%) |
Jun 08, 2018 | 19.06 | 19.35 | 18.62 | 18.62 | 20,775 | -0.44(-2.32%) |
Jun 07, 2018 | 19.39 | 19.46 | 18.91 | 19.06 | 5,637 | -0.26(-1.35%) |
Jun 06, 2018 | 18.89 | 19.51 | 18.89 | 19.32 | 11,318 | +0.34(+1.77%) |
Jun 05, 2018 | 18.79 | 19.40 | 18.79 | 18.98 | 8,351 | -0.22(-1.15%) |
Jun 04, 2018 | 19.57 | 19.58 | 19.08 | 19.21 | 12,368 | -0.32(-1.63%) |
Jun 01, 2018 | 18.84 | 19.96 | 18.84 | 19.52 | 13,947 | +0.18(+0.93%) |
May 31, 2018 | 18.79 | 19.75 | 18.79 | 19.34 | 16,756 | +0.56(+3.01%) |
May 30, 2018 | 19.48 | 20.55 | 18.78 | 18.78 | 15,924 | -0.79(-4.01%) |
May 29, 2018 | 19.65 | 19.65 | 19.21 | 19.57 | 6,972 | -0.20(-1.03%) |
May 25, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 19.66 | 19.94 | 18.80 | 19.75 | 12,834 | +0.08(+0.42%) |
May 23, 2018 | 19.01 | 19.96 | 19.01 | 19.67 | 15,235 | +0.72(+3.80%) |
May 22, 2018 | 19.10 | 19.32 | 18.52 | 18.95 | 15,838 | -0.14(-0.73%) |
May 21, 2018 | 18.95 | 19.30 | 18.46 | 19.09 | 14,310 | +0.11(+0.60%) |
May 18, 2018 | 18.70 | 18.98 | 18.62 | 18.98 | 23,200 | +0.43(+2.29%) |
May 17, 2018 | 18.39 | 18.65 | 18.21 | 18.55 | 19,104 | +0.24(+1.30%) |
May 16, 2018 | 19.01 | 19.32 | 18.12 | 18.31 | 25,863 | -0.39(-2.10%) |
May 15, 2018 | 18.85 | 19.04 | 18.62 | 18.71 | 17,468 | -0.27(-1.44%) |
May 14, 2018 | 19.79 | 19.79 | 18.37 | 18.98 | 26,385 | -0.83(-4.19%) |
May 11, 2018 | 19.89 | 20.15 | 19.27 | 19.81 | 31,344 | -0.07(-0.37%) |
May 10, 2018 | 20.30 | 20.55 | 19.68 | 19.88 | 17,696 | -0.46(-2.24%) |
May 09, 2018 | 20.63 | 20.74 | 20.19 | 20.34 | 20,266 | -0.10(-0.48%) |
May 08, 2018 | 20.53 | 21.10 | 20.40 | 20.44 | 23,246 | -0.20(-0.99%) |
May 07, 2018 | 20.75 | 20.75 | 19.91 | 20.64 | 19,868 | +0.25(+1.24%) |
May 04, 2018 | 19.61 | 21.33 | 19.54 | 20.39 | 38,730 | +0.61(+3.09%) |
May 03, 2018 | 20.10 | 20.23 | 19.68 | 19.78 | 5,993 | -0.57(-2.80%) |
May 02, 2018 | 21.58 | 21.58 | 18.13 | 20.35 | 123,110 | -1.82(-8.23%) |
May 01, 2018 | 21.79 | 22.33 | 21.27 | 22.17 | 11,232 | +0.33(+1.49%) |
Apr 30, 2018 | 21.80 | 22.14 | 21.67 | 21.85 | 10,049 | +0.20(+0.94%) |
Apr 27, 2018 | 21.72 | 21.85 | 21.49 | 21.64 | 12,996 | -0.04(-0.19%) |
Apr 26, 2018 | 21.16 | 21.76 | 21.09 | 21.68 | 34,156 | +0.50(+2.35%) |
Apr 25, 2018 | 21.47 | 21.47 | 20.98 | 21.19 | 24,475 | +0.04(+0.19%) |
Apr 24, 2018 | 21.40 | 22.19 | 20.98 | 21.15 | 39,165 | -0.24(-1.11%) |
Apr 23, 2018 | 21.83 | 21.83 | 21.27 | 21.38 | 8,925 | -0.20(-0.94%) |
Apr 20, 2018 | 21.79 | 21.82 | 21.32 | 21.59 | 20,855 | -0.34(-1.56%) |
Apr 19, 2018 | 22.40 | 22.40 | 21.88 | 21.93 | 11,745 | +0.07(+0.34%) |
Apr 18, 2018 | 22.20 | 22.20 | 21.75 | 21.86 | 9,130 | +0.06(+0.26%) |
Apr 17, 2018 | 21.62 | 22.05 | 21.45 | 21.80 | 25,495 | +0.21(+0.98%) |
Apr 16, 2018 | 21.64 | 22.07 | 21.29 | 21.59 | 21,361 | +0.01(+0.04%) |
Apr 13, 2018 | 22.38 | 22.38 | 21.15 | 21.58 | 37,741 | -0.81(-3.60%) |
Apr 12, 2018 | 21.81 | 22.64 | 21.71 | 22.39 | 16,072 | +0.76(+3.50%) |
Apr 11, 2018 | 21.50 | 21.82 | 21.50 | 21.63 | 12,054 | -0.03(-0.15%) |
Apr 10, 2018 | 21.76 | 22.40 | 21.33 | 21.66 | 11,039 | +0.00(+0.00%) |
Apr 09, 2018 | 21.55 | 22.11 | 21.47 | 21.66 | 12,850 | +0.12(+0.57%) |
Apr 06, 2018 | 21.95 | 21.95 | 21.42 | 21.54 | 11,856 | -0.44(-2.00%) |
Apr 05, 2018 | 22.05 | 22.27 | 21.76 | 21.98 | 7,344 | +0.13(+0.60%) |
Apr 04, 2018 | 21.55 | 22.59 | 21.10 | 21.85 | 8,505 | +0.22(+1.02%) |
Apr 03, 2018 | 21.74 | 22.56 | 21.63 | 21.63 | 12,270 | +0.00(+0.00%) |
Apr 02, 2018 | 21.55 | 22.53 | 21.23 | 21.63 | 23,929 | +0.23(+1.07%) |
Mar 29, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 21.10 | 21.78 | 21.00 | 21.45 | 13,903 | -0.39(-1.79%) |
Mar 27, 2018 | 22.45 | 22.53 | 21.74 | 21.84 | 16,320 | -0.10(-0.45%) |
Mar 26, 2018 | 21.29 | 21.95 | 20.61 | 21.94 | 19,395 | +0.79(+3.74%) |
Mar 23, 2018 | 21.55 | 21.59 | 21.02 | 21.15 | 22,842 | -0.46(-2.15%) |
Mar 22, 2018 | 22.00 | 22.01 | 21.19 | 21.61 | 31,432 | -0.77(-3.42%) |
Mar 21, 2018 | 22.15 | 22.77 | 22.15 | 22.38 | 8,892 | +0.29(+1.33%) |
Mar 20, 2018 | 22.05 | 23.21 | 21.99 | 22.08 | 7,722 | +0.04(+0.18%) |
Mar 19, 2018 | 21.99 | 22.22 | 21.60 | 22.04 | 31,936 | +0.06(+0.26%) |
Mar 16, 2018 | 22.94 | 23.17 | 19.88 | 21.99 | 101,428 | -1.03(-4.46%) |
Mar 15, 2018 | 22.46 | 23.18 | 22.04 | 23.01 | 22,092 | +0.49(+2.17%) |
Mar 14, 2018 | 22.40 | 22.69 | 22.08 | 22.52 | 8,680 | +0.47(+2.14%) |
Mar 13, 2018 | 22.31 | 22.52 | 22.05 | 22.05 | 18,342 | -0.30(-1.35%) |
Mar 12, 2018 | 22.81 | 22.81 | 22.25 | 22.35 | 21,340 | -0.41(-1.79%) |
Mar 09, 2018 | 22.65 | 22.81 | 21.72 | 22.76 | 34,804 | +1.28(+5.95%) |
Mar 08, 2018 | 22.38 | 22.43 | 21.40 | 21.48 | 20,082 | -0.85(-3.79%) |
Mar 07, 2018 | 21.06 | 22.47 | 21.06 | 22.33 | 25,397 | +1.19(+5.63%) |
Mar 06, 2018 | 21.15 | 21.49 | 20.98 | 21.14 | 14,144 | -0.06(-0.27%) |
Mar 05, 2018 | 20.52 | 21.22 | 20.52 | 21.20 | 8,061 | +0.36(+1.72%) |
Mar 02, 2018 | 20.94 | 21.08 | 20.52 | 20.84 | 8,303 | -0.15(-0.74%) |
Mar 01, 2018 | 20.16 | 21.12 | 20.16 | 20.99 | 10,607 | +0.55(+2.67%) |
Feb 28, 2018 | 20.94 | 21.04 | 20.36 | 20.45 | 14,038 | -0.43(-2.07%) |
Feb 27, 2018 | 21.38 | 21.40 | 20.81 | 20.88 | 12,176 | -0.64(-2.99%) |
Feb 26, 2018 | 21.11 | 21.52 | 20.98 | 21.52 | 17,749 | +0.34(+1.62%) |
Feb 23, 2018 | 21.46 | 21.46 | 20.90 | 21.18 | 10,791 | +0.14(+0.66%) |
Feb 22, 2018 | 21.22 | 21.59 | 21.02 | 21.04 | 34,031 | +0.68(+3.32%) |
Feb 21, 2018 | 19.92 | 20.37 | 19.81 | 20.37 | 12,207 | +0.51(+2.59%) |
Feb 20, 2018 | 19.98 | 21.20 | 19.59 | 19.85 | 33,477 | -0.39(-1.93%) |
Feb 16, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.53(+2.69%) | |
Feb 15, 2018 | 20.05 | 20.05 | 19.41 | 19.71 | 14,645 | -0.41(-2.02%) |
Feb 14, 2018 | 19.58 | 20.18 | 19.58 | 20.12 | 12,903 | +0.30(+1.52%) |
Feb 13, 2018 | 19.43 | 19.94 | 19.43 | 19.82 | 11,161 | +0.21(+1.06%) |
Feb 12, 2018 | 19.60 | 19.72 | 19.22 | 19.61 | 8,948 | +0.14(+0.71%) |
Feb 09, 2018 | 19.35 | 19.62 | 19.08 | 19.47 | 13,592 | +0.35(+1.82%) |
Feb 08, 2018 | 19.63 | 19.78 | 19.10 | 19.12 | 14,148 | -0.41(-2.12%) |
Feb 07, 2018 | 18.71 | 18.71 | 19.54 | 16,562 | +0.83(+4.42%) | |
Feb 06, 2018 | 18.82 | 19.47 | 18.61 | 18.71 | 20,714 | -0.12(-0.65%) |
Feb 05, 2018 | 19.03 | 19.28 | 18.82 | 18.83 | 47,908 | -0.19(-1.02%) |
Feb 02, 2018 | 18.99 | 19.34 | 18.91 | 19.03 | 11,759 | -0.11(-0.57%) |