Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.20 | 15.55 | 15.18 | 15.27 | 6,031 | -0.22(-1.42%) |
Feb 27, 2019 | 15.58 | 15.78 | 15.23 | 15.49 | 11,849 | -0.20(-1.27%) |
Feb 26, 2019 | 15.50 | 15.89 | 15.40 | 15.69 | 14,078 | +0.20(+1.29%) |
Feb 25, 2019 | 14.04 | 15.75 | 14.04 | 15.49 | 74,643 | +1.62(+11.68%) |
Feb 22, 2019 | 13.25 | 14.04 | 13.25 | 13.87 | 39,500 | +0.84(+6.45%) |
Feb 21, 2019 | 12.89 | 13.29 | 12.45 | 13.03 | 48,621 | +0.24(+1.88%) |
Feb 20, 2019 | 13.82 | 14.28 | 12.75 | 12.79 | 99,862 | -1.14(-8.18%) |
Feb 19, 2019 | 14.00 | 14.14 | 13.56 | 13.93 | 25,663 | -0.10(-0.71%) |
Feb 15, 2019 | 14.12 | 14.23 | 13.88 | 14.03 | 19,800 | +0.08(+0.57%) |
Feb 14, 2019 | 14.19 | 14.39 | 13.95 | 13.95 | 6,382 | -0.15(-1.06%) |
Feb 13, 2019 | 13.85 | 14.70 | 13.84 | 14.10 | 10,822 | +0.10(+0.71%) |
Feb 12, 2019 | 14.36 | 15.50 | 13.18 | 14.00 | 55,409 | -0.32(-2.23%) |
Feb 11, 2019 | 14.72 | 14.80 | 14.20 | 14.32 | 26,379 | -0.41(-2.78%) |
Feb 08, 2019 | 15.15 | 15.15 | 14.67 | 14.73 | 3,000 | -0.60(-3.91%) |
Feb 07, 2019 | 15.40 | 15.51 | 15.23 | 15.33 | 11,058 | -0.11(-0.71%) |
Feb 06, 2019 | 15.64 | 16.03 | 15.23 | 15.44 | 5,319 | -0.35(-2.22%) |
Feb 05, 2019 | 15.67 | 15.85 | 15.57 | 15.79 | 2,395 | +0.27(+1.74%) |
Feb 04, 2019 | 15.44 | 15.77 | 15.44 | 15.52 | 3,807 | -0.13(-0.83%) |
Feb 01, 2019 | 15.69 | 16.01 | 15.10 | 15.65 | 6,400 | -0.15(-0.95%) |
Jan 31, 2019 | 15.43 | 16.19 | 14.82 | 15.80 | 18,902 | +0.42(+2.73%) |
Jan 30, 2019 | 14.69 | 15.44 | 14.69 | 15.38 | 20,166 | +0.88(+6.07%) |
Jan 29, 2019 | 14.65 | 14.70 | 14.00 | 14.50 | 9,450 | -0.07(-0.48%) |
Jan 28, 2019 | 14.56 | 14.57 | 14.12 | 14.57 | 11,007 | -0.26(-1.75%) |
Jan 25, 2019 | 14.97 | 14.97 | 14.05 | 14.83 | 11,700 | -0.04(-0.27%) |
Jan 24, 2019 | 15.02 | 15.03 | 14.58 | 14.87 | 7,591 | -0.09(-0.60%) |
Jan 23, 2019 | 14.88 | 15.01 | 14.45 | 14.96 | 14,537 | +0.23(+1.56%) |
Jan 22, 2019 | 14.90 | 15.00 | 14.55 | 14.73 | 19,283 | -0.13(-0.87%) |
Jan 18, 2019 | 14.95 | 15.08 | 14.85 | 14.86 | 9,800 | -0.02(-0.13%) |
Jan 17, 2019 | 14.37 | 15.00 | 14.37 | 14.88 | 14,346 | +0.58(+4.06%) |
Jan 16, 2019 | 14.91 | 15.10 | 14.21 | 14.30 | 17,862 | -0.48(-3.25%) |
Jan 15, 2019 | 15.47 | 15.50 | 14.21 | 14.78 | 25,019 | -0.58(-3.78%) |
Jan 14, 2019 | 15.92 | 15.95 | 15.32 | 15.36 | 10,811 | -0.65(-4.06%) |
Jan 11, 2019 | 15.85 | 16.30 | 15.80 | 16.01 | 4,700 | +0.03(+0.19%) |
Jan 10, 2019 | 15.75 | 16.07 | 15.50 | 15.98 | 12,668 | +0.00(+0.00%) |
Jan 09, 2019 | 16.11 | 16.11 | 15.88 | 15.98 | 2,505 | +0.06(+0.38%) |
Jan 08, 2019 | 15.69 | 16.27 | 15.55 | 15.92 | 14,984 | +0.45(+2.91%) |
Jan 07, 2019 | 15.46 | 15.80 | 15.32 | 15.47 | 25,870 | +0.01(+0.06%) |
Jan 04, 2019 | 15.75 | 16.80 | 15.02 | 15.46 | 19,600 | -0.04(-0.26%) |
Jan 03, 2019 | 15.71 | 15.95 | 15.50 | 15.50 | 11,673 | -0.33(-2.08%) |
Jan 02, 2019 | 16.50 | 16.50 | 15.40 | 15.83 | 14,183 | -0.76(-4.58%) |
Dec 31, 2018 | 16.72 | 16.80 | 16.51 | 16.59 | 9,400 | -0.13(-0.78%) |
Dec 28, 2018 | 16.66 | 16.80 | 16.54 | 16.72 | 11,600 | +0.07(+0.42%) |
Dec 27, 2018 | 16.66 | 16.85 | 16.31 | 16.65 | 27,009 | -0.08(-0.48%) |
Dec 26, 2018 | 16.66 | 16.90 | 15.97 | 16.73 | 22,066 | +0.25(+1.52%) |
Dec 24, 2018 | 16.90 | 17.00 | 16.48 | 16.48 | 46,500 | -0.47(-2.77%) |
Dec 21, 2018 | 17.00 | 17.00 | 16.43 | 16.95 | 40,900 | -0.09(-0.53%) |
Dec 20, 2018 | 17.08 | 18.24 | 16.73 | 17.04 | 87,857 | -0.05(-0.29%) |
Dec 19, 2018 | 16.46 | 17.47 | 16.46 | 17.09 | 90,317 | +0.69(+4.21%) |
Dec 18, 2018 | 16.30 | 17.00 | 16.24 | 16.40 | 51,759 | +0.17(+1.05%) |
Dec 17, 2018 | 15.63 | 16.41 | 15.62 | 16.23 | 25,117 | +0.70(+4.51%) |
Dec 14, 2018 | 15.63 | 15.76 | 15.50 | 15.53 | 6,800 | -0.29(-1.83%) |
Dec 13, 2018 | 15.80 | 15.93 | 15.34 | 15.82 | 15,461 | +0.12(+0.76%) |
Dec 12, 2018 | 15.97 | 16.04 | 15.23 | 15.70 | 12,992 | +0.03(+0.19%) |
Dec 11, 2018 | 15.84 | 16.28 | 15.52 | 15.67 | 19,153 | -0.08(-0.51%) |
Dec 10, 2018 | 15.24 | 16.10 | 15.07 | 15.75 | 32,079 | +0.34(+2.21%) |
Dec 07, 2018 | 15.00 | 15.66 | 14.72 | 15.41 | 9,500 | +0.40(+2.66%) |
Dec 06, 2018 | 14.87 | 15.01 | 12.60 | 15.01 | 15,451 | -0.07(-0.46%) |
Dec 04, 2018 | 16.19 | 16.42 | 15.08 | 15.08 | 9,100 | -1.07(-6.63%) |
Dec 03, 2018 | 16.34 | 16.48 | 15.91 | 16.15 | 7,021 | +0.04(+0.25%) |
Nov 30, 2018 | 16.32 | 16.36 | 15.78 | 16.11 | 12,300 | -0.10(-0.62%) |
Nov 29, 2018 | 16.07 | 16.60 | 15.78 | 16.21 | 6,332 | -0.05(-0.31%) |
Nov 28, 2018 | 15.57 | 16.32 | 15.55 | 16.26 | 9,264 | +0.96(+6.24%) |
Nov 27, 2018 | 15.46 | 15.66 | 14.97 | 15.30 | 11,120 | -0.33(-2.14%) |
Nov 26, 2018 | 16.29 | 16.32 | 15.57 | 15.64 | 18,436 | -0.64(-3.93%) |
Nov 23, 2018 | 15.93 | 16.38 | 15.76 | 16.28 | 11,575 | +0.18(+1.10%) |
Nov 21, 2018 | 16.10 | 16.10 | 16.10 | 0 | +0.34(+2.19%) | |
Nov 20, 2018 | 16.59 | 16.59 | 15.61 | 15.76 | 18,382 | -0.84(-5.04%) |
Nov 19, 2018 | 16.54 | 16.81 | 16.54 | 16.59 | 19,189 | -0.06(-0.35%) |
Nov 16, 2018 | 16.09 | 16.96 | 15.95 | 16.65 | 400,260 | +0.38(+2.36%) |
Nov 15, 2018 | 16.40 | 16.40 | 15.88 | 16.27 | 12,793 | -0.12(-0.72%) |
Nov 14, 2018 | 16.67 | 16.71 | 16.08 | 16.39 | 13,624 | -0.25(-1.48%) |
Nov 13, 2018 | 16.34 | 17.07 | 16.25 | 16.63 | 45,944 | +0.33(+2.05%) |
Nov 12, 2018 | 16.64 | 17.28 | 16.25 | 16.30 | 19,723 | -0.53(-3.16%) |
Nov 09, 2018 | 16.95 | 17.32 | 16.74 | 16.83 | 15,839 | -0.47(-2.73%) |
Nov 08, 2018 | 17.04 | 17.38 | 17.01 | 17.30 | 21,930 | -0.06(-0.34%) |
Nov 07, 2018 | 17.73 | 17.91 | 17.23 | 17.36 | 34,849 | -0.92(-5.01%) |
Nov 06, 2018 | 21.41 | 21.41 | 17.38 | 18.28 | 59,539 | -2.16(-10.55%) |
Nov 05, 2018 | 19.84 | 20.90 | 19.84 | 20.44 | 6,257 | +0.88(+4.48%) |
Nov 02, 2018 | 19.40 | 19.79 | 19.26 | 19.56 | 13,910 | +0.88(+4.69%) |
Nov 01, 2018 | 18.41 | 18.83 | 18.39 | 18.68 | 10,105 | +0.47(+2.60%) |
Oct 31, 2018 | 18.54 | 18.75 | 17.92 | 18.21 | 21,299 | -0.24(-1.28%) |
Oct 30, 2018 | 17.99 | 18.54 | 16.81 | 18.45 | 18,021 | +0.48(+2.69%) |
Oct 29, 2018 | 18.94 | 19.11 | 17.59 | 17.96 | 16,565 | -0.63(-3.39%) |
Oct 26, 2018 | 19.59 | 19.70 | 18.22 | 18.59 | 14,824 | -1.15(-5.84%) |
Oct 25, 2018 | 17.84 | 20.66 | 17.84 | 19.75 | 7,178 | +1.63(+9.03%) |
Oct 24, 2018 | 18.59 | 18.84 | 18.10 | 18.11 | 19,575 | -0.66(-3.52%) |
Oct 23, 2018 | 18.16 | 18.94 | 18.16 | 18.77 | 16,721 | -0.20(-1.04%) |
Oct 22, 2018 | 18.40 | 19.34 | 17.66 | 18.97 | 21,235 | +0.57(+3.11%) |
Oct 19, 2018 | 18.97 | 18.97 | 18.38 | 18.40 | 29,852 | -0.71(-3.71%) |
Oct 18, 2018 | 19.13 | 19.47 | 18.90 | 19.11 | 11,207 | -0.10(-0.51%) |
Oct 17, 2018 | 19.07 | 19.50 | 18.89 | 19.20 | 4,285 | -0.12(-0.61%) |
Oct 16, 2018 | 18.85 | 19.86 | 18.82 | 19.32 | 18,140 | +0.22(+1.13%) |
Oct 15, 2018 | 19.34 | 20.14 | 18.86 | 19.11 | 13,407 | -0.44(-2.27%) |
Oct 12, 2018 | 20.63 | 21.17 | 19.42 | 19.55 | 16,855 | -0.89(-4.34%) |
Oct 11, 2018 | 20.57 | 21.15 | 19.45 | 20.44 | 7,566 | -0.09(-0.43%) |
Oct 10, 2018 | 21.65 | 21.77 | 20.49 | 20.52 | 9,613 | -1.04(-4.84%) |
Oct 09, 2018 | 21.93 | 22.26 | 21.18 | 21.57 | 14,976 | -0.24(-1.08%) |
Oct 08, 2018 | 21.71 | 22.26 | 21.41 | 21.80 | 14,958 | +0.09(+0.41%) |
Oct 05, 2018 | 22.15 | 22.29 | 21.32 | 21.72 | 22,338 | -0.74(-3.29%) |
Oct 04, 2018 | 22.50 | 22.62 | 22.11 | 22.45 | 11,848 | -0.08(-0.35%) |
Oct 03, 2018 | 22.31 | 22.59 | 21.88 | 22.53 | 7,099 | +0.28(+1.24%) |
Oct 02, 2018 | 22.30 | 22.60 | 22.03 | 22.26 | 8,177 | +0.09(+0.40%) |
Oct 01, 2018 | 22.66 | 22.66 | 22.03 | 22.17 | 10,949 | -0.33(-1.49%) |
Sep 28, 2018 | 22.36 | 22.64 | 22.01 | 22.50 | 8,427 | -0.25(-1.08%) |
Sep 27, 2018 | 23.19 | 23.19 | 22.55 | 22.75 | 10,033 | -0.44(-1.91%) |
Sep 26, 2018 | 23.46 | 23.46 | 23.05 | 23.19 | 12,815 | +0.00(+0.00%) |
Sep 25, 2018 | 23.19 | 23.59 | 23.05 | 23.19 | 12,626 | +0.05(+0.21%) |
Sep 24, 2018 | 22.06 | 23.34 | 22.06 | 23.14 | 17,750 | +0.79(+3.52%) |
Sep 21, 2018 | 21.86 | 22.41 | 21.86 | 22.36 | 33,304 | +0.39(+1.79%) |
Sep 20, 2018 | 22.11 | 22.26 | 21.96 | 21.96 | 11,571 | -0.15(-0.67%) |
Sep 19, 2018 | 21.91 | 22.21 | 21.81 | 22.11 | 18,930 | +0.25(+1.13%) |
Sep 18, 2018 | 21.81 | 22.36 | 21.67 | 21.86 | 16,537 | +0.05(+0.23%) |
Sep 17, 2018 | 22.01 | 22.11 | 21.67 | 21.81 | 17,599 | -0.25(-1.12%) |
Sep 14, 2018 | 22.16 | 22.31 | 21.81 | 22.06 | 12,489 | -0.15(-0.67%) |
Sep 13, 2018 | 22.21 | 22.26 | 21.81 | 22.21 | 5,599 | -0.10(-0.44%) |
Sep 12, 2018 | 22.36 | 22.50 | 21.35 | 22.31 | 17,821 | -0.10(-0.44%) |
Sep 11, 2018 | 22.45 | 22.65 | 22.16 | 22.41 | 10,961 | -0.15(-0.65%) |
Sep 10, 2018 | 22.45 | 22.55 | 22.06 | 22.55 | 9,729 | +0.20(+0.88%) |
Sep 07, 2018 | 22.36 | 22.50 | 21.75 | 22.36 | 6,396 | -0.05(-0.22%) |
Sep 06, 2018 | 21.86 | 22.50 | 21.86 | 22.41 | 15,282 | +0.34(+1.56%) |
Sep 05, 2018 | 21.81 | 22.34 | 21.77 | 22.06 | 26,376 | +0.34(+1.59%) |
Sep 04, 2018 | 22.45 | 22.65 | 21.67 | 21.72 | 28,427 | -0.89(-3.92%) |
Aug 31, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.10(+0.44%) | |
Aug 30, 2018 | 22.45 | 22.55 | 22.41 | 22.50 | 13,959 | +0.05(+0.22%) |
Aug 29, 2018 | 22.26 | 22.50 | 22.21 | 22.45 | 9,293 | +0.25(+1.11%) |
Aug 28, 2018 | 22.26 | 22.50 | 21.67 | 22.21 | 11,545 | -0.05(-0.22%) |
Aug 27, 2018 | 22.55 | 22.60 | 22.11 | 22.26 | 18,996 | -0.20(-0.88%) |
Aug 24, 2018 | 22.45 | 22.65 | 22.36 | 22.45 | 8,732 | +0.10(+0.44%) |
Aug 23, 2018 | 22.55 | 22.75 | 20.47 | 22.36 | 37,031 | -0.10(-0.44%) |
Aug 22, 2018 | 22.65 | 22.65 | 22.21 | 22.45 | 7,133 | -0.15(-0.65%) |
Aug 21, 2018 | 22.70 | 22.90 | 22.26 | 22.60 | 16,486 | -0.05(-0.22%) |
Aug 20, 2018 | 22.80 | 22.80 | 22.55 | 22.65 | 8,839 | -0.10(-0.43%) |
Aug 17, 2018 | 22.60 | 22.95 | 22.21 | 22.75 | 33,101 | +0.20(+0.87%) |
Aug 16, 2018 | 22.60 | 22.90 | 22.17 | 22.55 | 11,027 | +0.10(+0.44%) |
Aug 15, 2018 | 22.80 | 22.85 | 21.67 | 22.45 | 15,868 | -0.44(-1.94%) |
Aug 14, 2018 | 22.60 | 23.19 | 20.76 | 22.90 | 20,115 | -0.25(-1.06%) |
Aug 13, 2018 | 23.29 | 23.29 | 23.00 | 23.14 | 26,590 | +0.00(+0.00%) |
Aug 10, 2018 | 23.69 | 23.69 | 21.52 | 23.14 | 26,298 | -0.74(-3.09%) |
Aug 09, 2018 | 23.98 | 24.28 | 21.96 | 23.88 | 43,716 | -0.30(-1.22%) |
Aug 08, 2018 | 24.03 | 24.42 | 23.59 | 24.18 | 43,892 | +0.20(+0.82%) |
Aug 07, 2018 | 22.36 | 24.03 | 22.36 | 23.98 | 83,409 | +2.27(+10.43%) |
Aug 06, 2018 | 21.27 | 21.91 | 21.27 | 21.72 | 52,521 | +0.49(+2.32%) |
Aug 03, 2018 | 21.42 | 21.52 | 20.93 | 21.22 | 12,286 | -0.15(-0.69%) |
Aug 02, 2018 | 20.93 | 21.47 | 20.93 | 21.37 | 9,277 | +0.49(+2.36%) |
Aug 01, 2018 | 21.27 | 21.27 | 20.58 | 20.88 | 14,891 | -0.39(-1.85%) |
Jul 31, 2018 | 20.78 | 21.36 | 20.48 | 21.27 | 10,263 | +0.59(+2.86%) |
Jul 30, 2018 | 20.63 | 21.08 | 20.53 | 20.68 | 7,417 | +0.25(+1.20%) |
Jul 27, 2018 | 21.37 | 21.47 | 20.19 | 20.44 | 20,002 | -0.89(-4.16%) |
Jul 26, 2018 | 20.98 | 21.47 | 20.88 | 21.32 | 20,374 | +0.39(+1.88%) |
Jul 25, 2018 | 20.19 | 21.08 | 19.30 | 20.93 | 52,447 | +0.74(+3.66%) |
Jul 24, 2018 | 20.14 | 20.44 | 20.06 | 20.19 | 8,421 | +0.10(+0.49%) |
Jul 23, 2018 | 20.48 | 20.48 | 19.89 | 20.09 | 6,722 | -0.34(-1.69%) |
Jul 20, 2018 | 20.63 | 20.78 | 20.39 | 20.44 | 10,060 | -0.15(-0.72%) |
Jul 19, 2018 | 20.09 | 20.93 | 20.04 | 20.58 | 22,256 | +0.49(+2.45%) |
Jul 18, 2018 | 19.80 | 20.29 | 19.50 | 20.09 | 16,787 | +0.20(+0.99%) |
Jul 17, 2018 | 20.39 | 20.44 | 19.56 | 19.89 | 54,897 | -0.44(-2.18%) |
Jul 16, 2018 | 20.34 | 20.83 | 20.24 | 20.34 | 9,188 | -0.10(-0.48%) |
Jul 13, 2018 | 20.34 | 20.44 | 9,987 | +0.00(+0.00%) | ||
Jul 12, 2018 | 20.39 | 20.73 | 20.34 | 20.44 | 14,295 | +0.10(+0.48%) |
Jul 11, 2018 | 20.19 | 20.48 | 20.14 | 20.34 | 11,188 | +0.15(+0.73%) |
Jul 10, 2018 | 20.34 | 20.58 | 20.09 | 20.19 | 19,831 | -0.10(-0.49%) |
Jul 09, 2018 | 19.80 | 20.39 | 19.80 | 20.29 | 22,145 | +0.54(+2.74%) |
Jul 06, 2018 | 19.80 | 20.16 | 19.50 | 19.75 | 39,784 | +0.00(+0.00%) |
Jul 05, 2018 | 19.75 | 19.99 | 19.40 | 19.75 | 17,305 | +0.10(+0.50%) |
Jul 03, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.15(+0.76%) | |
Jul 02, 2018 | 19.89 | 19.89 | 18.91 | 19.50 | 27,939 | -0.15(-0.75%) |
Jun 29, 2018 | 19.55 | 19.89 | 19.20 | 19.65 | 17,231 | +0.27(+1.40%) |
Jun 28, 2018 | 19.55 | 20.14 | 19.35 | 19.38 | 24,475 | -0.07(-0.38%) |
Jun 27, 2018 | 20.14 | 20.31 | 17.97 | 19.45 | 35,208 | -0.79(-3.89%) |
Jun 26, 2018 | 20.24 | 20.68 | 19.70 | 20.24 | 63,151 | -0.05(-0.24%) |
Jun 25, 2018 | 20.39 | 20.39 | 19.89 | 20.29 | 51,045 | -0.15(-0.72%) |
Jun 22, 2018 | 20.24 | 20.88 | 19.11 | 20.44 | 912,441 | +0.39(+1.97%) |
Jun 21, 2018 | 20.44 | 20.48 | 19.35 | 20.04 | 49,246 | -0.34(-1.69%) |
Jun 20, 2018 | 20.78 | 20.93 | 20.04 | 20.39 | 37,162 | -0.25(-1.19%) |
Jun 19, 2018 | 19.75 | 21.03 | 19.75 | 20.63 | 72,790 | +0.30(+1.45%) |
Jun 18, 2018 | 19.99 | 20.73 | 19.70 | 20.34 | 76,235 | +0.30(+1.47%) |
Jun 15, 2018 | 20.19 | 19.84 | 20.04 | 78,952 | -0.10(-0.49%) | |
Jun 14, 2018 | 19.24 | 20.29 | 19.24 | 20.14 | 50,366 | +0.49(+2.51%) |
Jun 13, 2018 | 19.60 | 19.70 | 19.35 | 19.65 | 40,806 | +0.00(+0.00%) |
Jun 12, 2018 | 19.55 | 19.75 | 19.30 | 19.65 | 28,847 | +0.10(+0.50%) |
Jun 11, 2018 | 19.06 | 19.80 | 19.06 | 19.55 | 47,886 | +0.54(+2.85%) |
Jun 08, 2018 | 19.20 | 19.30 | 18.81 | 19.01 | 40,791 | -0.20(-1.03%) |
Jun 07, 2018 | 19.16 | 19.40 | 18.26 | 19.20 | 26,491 | +0.05(+0.26%) |
Jun 06, 2018 | 19.30 | 19.65 | 18.91 | 19.16 | 18,265 | -0.15(-0.77%) |
Jun 05, 2018 | 19.01 | 19.65 | 19.01 | 19.30 | 23,729 | +0.17(+0.90%) |
Jun 04, 2018 | 19.60 | 19.84 | 19.01 | 19.13 | 24,064 | -0.47(-2.39%) |
Jun 01, 2018 | 18.76 | 19.65 | 18.76 | 19.60 | 16,668 | +0.98(+5.29%) |
May 31, 2018 | 18.96 | 19.60 | 18.12 | 18.61 | 41,122 | +0.49(+2.72%) |
May 30, 2018 | 17.97 | 18.52 | 17.92 | 18.12 | 42,840 | +0.05(+0.27%) |
May 29, 2018 | 18.02 | 18.71 | 17.63 | 18.07 | 26,643 | +0.05(+0.27%) |
May 25, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.59(-3.17%) | |
May 24, 2018 | 18.16 | 18.81 | 18.16 | 18.61 | 12,445 | +0.05(+0.27%) |
May 23, 2018 | 18.98 | 19.01 | 18.52 | 18.56 | 16,041 | -0.39(-2.08%) |
May 22, 2018 | 18.86 | 19.01 | 18.86 | 18.96 | 8,009 | +0.10(+0.52%) |
May 21, 2018 | 18.86 | 19.15 | 18.71 | 18.86 | 7,681 | +0.20(+1.06%) |
May 18, 2018 | 17.83 | 18.71 | 17.78 | 18.66 | 16,431 | +0.98(+5.57%) |
May 17, 2018 | 18.15 | 18.15 | 17.63 | 17.68 | 15,297 | -0.39(-2.18%) |
May 16, 2018 | 18.22 | 18.52 | 18.07 | 18.07 | 8,820 | -0.10(-0.54%) |
May 15, 2018 | 18.22 | 18.47 | 17.48 | 18.17 | 5,886 | -0.25(-1.34%) |
May 14, 2018 | 18.47 | 18.66 | 17.73 | 18.42 | 9,485 | +0.00(+0.00%) |
May 11, 2018 | 18.07 | 18.71 | 18.07 | 18.42 | 9,640 | +0.20(+1.08%) |
May 10, 2018 | 18.47 | 18.91 | 17.63 | 18.22 | 10,854 | -0.20(-1.07%) |
May 09, 2018 | 18.07 | 18.47 | 17.83 | 18.42 | 30,683 | +0.34(+1.91%) |
May 08, 2018 | 18.02 | 18.24 | 17.73 | 18.07 | 22,139 | +0.00(+0.00%) |
May 07, 2018 | 18.17 | 18.17 | 17.97 | 18.07 | 11,372 | +0.05(+0.27%) |
May 04, 2018 | 18.22 | 18.22 | 17.76 | 18.02 | 31,758 | +0.04(+0.20%) |
May 03, 2018 | 17.97 | 19.01 | 17.97 | 17.99 | 53,562 | +1.10(+6.50%) |
May 02, 2018 | 16.69 | 17.09 | 16.50 | 16.89 | 14,996 | +0.25(+1.48%) |
May 01, 2018 | 16.84 | 16.84 | 16.59 | 16.64 | 3,596 | -0.34(-2.03%) |
Apr 30, 2018 | 16.99 | 16.99 | 16.64 | 16.99 | 8,938 | +0.10(+0.58%) |
Apr 27, 2018 | 16.64 | 16.89 | 16.64 | 16.89 | 3,685 | +0.10(+0.59%) |
Apr 26, 2018 | 16.79 | 16.94 | 16.79 | 16.79 | 2,101 | +0.39(+2.40%) |
Apr 25, 2018 | 16.74 | 16.94 | 16.40 | 16.40 | 3,112 | -0.39(-2.35%) |
Apr 24, 2018 | 16.57 | 16.89 | 16.54 | 16.79 | 3,631 | -0.15(-0.87%) |
Apr 23, 2018 | 16.84 | 16.94 | 16.59 | 16.94 | 8,603 | +0.00(+0.00%) |
Apr 20, 2018 | 16.84 | 16.94 | 16.69 | 16.94 | 6,303 | -0.10(-0.58%) |
Apr 19, 2018 | 17.04 | 17.09 | 16.84 | 17.04 | 7,356 | +0.20(+1.17%) |
Apr 18, 2018 | 16.55 | 16.99 | 16.55 | 16.84 | 18,890 | +0.30(+1.79%) |
Apr 17, 2018 | 16.52 | 16.64 | 16.30 | 16.55 | 11,914 | +0.20(+1.20%) |
Apr 16, 2018 | 16.35 | 16.74 | 16.30 | 16.35 | 5,701 | +0.10(+0.61%) |
Apr 13, 2018 | 16.10 | 16.25 | 15.98 | 16.25 | 5,628 | +0.15(+0.92%) |
Apr 12, 2018 | 15.61 | 16.15 | 14.77 | 16.10 | 26,049 | +0.69(+4.47%) |
Apr 11, 2018 | 16.05 | 16.50 | 15.36 | 15.41 | 19,246 | -0.59(-3.69%) |
Apr 10, 2018 | 15.07 | 16.20 | 15.02 | 16.00 | 50,397 | +2.12(+15.25%) |
Apr 09, 2018 | 13.79 | 14.03 | 13.79 | 13.89 | 2,673 | -0.20(-1.40%) |
Apr 06, 2018 | 14.08 | 14.08 | 13.98 | 14.08 | 4,870 | -0.25(-1.77%) |
Apr 05, 2018 | 13.94 | 14.38 | 13.64 | 14.34 | 7,472 | +0.89(+6.65%) |
Apr 04, 2018 | 13.94 | 13.94 | 13.42 | 13.44 | 4,534 | -0.54(-3.87%) |
Apr 03, 2018 | 14.23 | 14.23 | 13.89 | 13.98 | 3,872 | -0.10(-0.70%) |
Apr 02, 2018 | 14.23 | 14.44 | 14.06 | 14.08 | 2,992 | -0.30(-2.05%) |
Mar 29, 2018 | 14.38 | 14.38 | 14.38 | 0 | +0.10(+0.69%) | |
Mar 28, 2018 | 14.53 | 14.58 | 14.08 | 14.28 | 3,498 | -0.25(-1.70%) |
Mar 27, 2018 | 14.82 | 14.82 | 14.03 | 14.53 | 5,314 | -0.30(-1.99%) |
Mar 26, 2018 | 14.58 | 14.97 | 13.99 | 14.82 | 6,822 | +0.49(+3.44%) |
Mar 23, 2018 | 14.18 | 14.43 | 14.03 | 14.33 | 7,194 | -0.21(-1.41%) |
Mar 22, 2018 | 14.58 | 14.75 | 14.48 | 14.54 | 16,260 | +0.11(+0.74%) |
Mar 21, 2018 | 14.43 | 14.92 | 14.43 | 14.43 | 11,774 | +0.10(+0.69%) |
Mar 20, 2018 | 14.92 | 14.92 | 14.28 | 14.33 | 6,364 | -0.69(-4.59%) |
Mar 19, 2018 | 14.33 | 15.02 | 14.28 | 15.02 | 9,802 | +0.79(+5.54%) |
Mar 16, 2018 | 14.33 | 15.27 | 14.23 | 14.23 | 54,368 | -0.30(-2.03%) |
Mar 15, 2018 | 14.87 | 15.12 | 14.23 | 14.53 | 66,496 | +0.10(+0.68%) |
Mar 14, 2018 | 14.58 | 14.72 | 14.03 | 14.43 | 11,011 | +0.39(+2.81%) |
Mar 13, 2018 | 13.89 | 15.27 | 13.89 | 14.03 | 95,460 | +0.30(+2.15%) |
Mar 12, 2018 | 13.34 | 13.89 | 13.34 | 13.74 | 8,391 | +0.44(+3.33%) |
Mar 09, 2018 | 13.39 | 13.59 | 12.60 | 13.30 | 7,261 | +0.00(+0.00%) |
Mar 08, 2018 | 14.08 | 14.08 | 13.25 | 13.30 | 13,238 | -0.69(-4.93%) |
Mar 07, 2018 | 13.98 | 14.18 | 13.89 | 13.98 | 2,731 | +0.05(+0.35%) |
Mar 06, 2018 | 13.69 | 14.13 | 13.69 | 13.94 | 7,253 | +0.34(+2.54%) |
Mar 05, 2018 | 14.38 | 14.38 | 13.39 | 13.59 | 10,651 | +0.15(+1.10%) |
Mar 02, 2018 | 13.05 | 13.84 | 13.05 | 13.44 | 1,384 | -0.20(-1.44%) |