Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.81 | 20.57 | 19.73 | 20.18 | 154,113 | +0.10(+0.49%) |
Dec 28, 2018 | 20.36 | 20.94 | 19.66 | 20.08 | 83,849 | -0.77(-3.69%) |
Dec 27, 2018 | 21.30 | 21.95 | 20.85 | 20.85 | 145,069 | +1.03(+5.20%) |
Dec 26, 2018 | 21.85 | 22.04 | 19.73 | 19.82 | 186,475 | -1.45(-6.84%) |
Dec 24, 2018 | 20.73 | 21.28 | 20.54 | 21.27 | 188,873 | +0.63(+3.05%) |
Dec 21, 2018 | 20.08 | 20.94 | 19.76 | 20.65 | 320,047 | +1.12(+5.74%) |
Dec 20, 2018 | 19.55 | 20.23 | 19.16 | 19.53 | 242,227 | -0.16(-0.80%) |
Dec 19, 2018 | 19.43 | 20.06 | 17.93 | 19.68 | 263,134 | +0.09(+0.45%) |
Dec 18, 2018 | 18.96 | 19.72 | 18.64 | 19.59 | 255,767 | +0.65(+3.42%) |
Dec 17, 2018 | 18.26 | 19.10 | 18.26 | 18.95 | 95,297 | +0.08(+0.42%) |
Dec 14, 2018 | 18.45 | 18.87 | 18.43 | 18.87 | 91,689 | +0.89(+4.98%) |
Dec 13, 2018 | 18.11 | 18.18 | 17.71 | 17.97 | 61,959 | -0.25(-1.35%) |
Dec 12, 2018 | 18.43 | 18.44 | 17.93 | 18.22 | 73,055 | -0.35(-1.90%) |
Dec 11, 2018 | 17.88 | 18.81 | 17.75 | 18.57 | 120,134 | +0.25(+1.34%) |
Dec 10, 2018 | 17.93 | 18.57 | 17.76 | 18.33 | 133,041 | +0.82(+4.66%) |
Dec 07, 2018 | 16.81 | 17.54 | 16.56 | 17.51 | 136,872 | +0.01(+0.06%) |
Dec 06, 2018 | 18.06 | 18.55 | 17.46 | 17.50 | 135,075 | -0.32(-1.82%) |
Dec 04, 2018 | 16.91 | 17.85 | 16.80 | 17.83 | 195,793 | +1.18(+7.08%) |
Dec 03, 2018 | 16.76 | 17.01 | 16.44 | 16.65 | 216,261 | -1.59(-8.73%) |
Nov 30, 2018 | 17.95 | 18.41 | 17.95 | 18.24 | 126,797 | +0.86(+4.98%) |
Nov 29, 2018 | 17.04 | 17.50 | 16.84 | 17.37 | 128,029 | -0.16(-0.90%) |
Nov 28, 2018 | 18.31 | 18.64 | 17.08 | 17.53 | 137,806 | -1.21(-6.45%) |
Nov 27, 2018 | 18.92 | 19.38 | 18.59 | 18.74 | 146,879 | -0.66(-3.39%) |
Nov 26, 2018 | 19.86 | 19.98 | 19.28 | 19.40 | 137,749 | +0.99(+5.39%) |
Nov 23, 2018 | 18.24 | 18.64 | 18.24 | 18.41 | 65,332 | +0.94(+5.40%) |
Nov 21, 2018 | 17.46 | 17.46 | 17.46 | 0 | -1.49(-7.88%) | |
Nov 20, 2018 | 18.09 | 19.06 | 18.06 | 18.96 | 156,491 | +1.78(+10.36%) |
Nov 19, 2018 | 17.25 | 17.62 | 17.09 | 17.18 | 69,290 | -0.10(-0.57%) |
Nov 16, 2018 | 17.37 | 17.79 | 17.20 | 17.28 | 93,215 | +0.20(+1.15%) |
Nov 15, 2018 | 17.69 | 17.79 | 16.85 | 17.08 | 109,437 | -1.10(-6.05%) |
Nov 14, 2018 | 18.31 | 18.75 | 17.97 | 18.18 | 94,108 | -1.12(-5.80%) |
Nov 13, 2018 | 18.51 | 19.52 | 18.40 | 19.30 | 111,533 | +0.26(+1.34%) |
Nov 12, 2018 | 18.13 | 19.04 | 18.13 | 19.04 | 189,742 | +0.79(+4.31%) |
Nov 09, 2018 | 18.04 | 18.46 | 17.93 | 18.26 | 240,366 | +1.12(+6.54%) |
Nov 08, 2018 | 16.38 | 17.27 | 16.19 | 17.14 | 144,871 | +1.06(+6.61%) |
Nov 07, 2018 | 16.28 | 16.29 | 16.02 | 16.08 | 103,831 | -0.62(-3.71%) |
Nov 06, 2018 | 16.58 | 16.86 | 16.54 | 16.70 | 71,597 | +0.28(+1.74%) |
Nov 05, 2018 | 16.89 | 16.89 | 16.36 | 16.41 | 171,424 | -0.79(-4.57%) |
Nov 02, 2018 | 17.22 | 17.62 | 17.08 | 17.20 | 94,640 | +0.11(+0.63%) |
Nov 01, 2018 | 17.89 | 17.98 | 17.09 | 17.09 | 126,267 | -0.97(-5.39%) |
Oct 31, 2018 | 18.22 | 18.37 | 17.75 | 18.06 | 65,671 | -0.54(-2.91%) |
Oct 30, 2018 | 19.48 | 19.52 | 18.58 | 18.60 | 118,372 | -0.89(-4.59%) |
Oct 29, 2018 | 18.96 | 19.97 | 18.63 | 19.50 | 143,119 | +0.09(+0.46%) |
Oct 26, 2018 | 19.63 | 19.95 | 19.19 | 19.41 | 197,421 | +1.01(+5.50%) |
Oct 25, 2018 | 18.97 | 19.16 | 18.11 | 18.40 | 145,858 | -0.64(-3.36%) |
Oct 24, 2018 | 17.83 | 19.13 | 17.80 | 19.03 | 175,588 | +0.47(+2.54%) |
Oct 23, 2018 | 18.70 | 19.16 | 18.16 | 18.56 | 317,915 | +0.30(+1.67%) |
Oct 22, 2018 | 17.60 | 18.54 | 17.52 | 18.26 | 237,420 | +0.40(+2.26%) |
Oct 19, 2018 | 17.51 | 18.26 | 17.22 | 17.86 | 262,143 | +0.14(+0.78%) |
Oct 18, 2018 | 17.22 | 17.89 | 16.89 | 17.72 | 362,945 | +1.20(+7.26%) |
Oct 17, 2018 | 16.54 | 16.72 | 16.20 | 16.52 | 143,943 | +0.15(+0.90%) |
Oct 16, 2018 | 17.10 | 17.17 | 16.32 | 16.37 | 251,934 | -1.12(-6.40%) |
Oct 15, 2018 | 17.55 | 17.86 | 17.09 | 17.49 | 143,626 | +0.23(+1.31%) |
Oct 12, 2018 | 17.69 | 18.38 | 17.24 | 17.27 | 311,600 | -1.42(-7.62%) |
Oct 11, 2018 | 18.69 | 19.16 | 18.13 | 18.69 | 325,990 | -0.20(-1.04%) |
Oct 10, 2018 | 17.50 | 18.90 | 17.47 | 18.89 | 366,319 | +1.64(+9.52%) |
Oct 09, 2018 | 17.55 | 17.69 | 17.08 | 17.25 | 97,924 | +0.13(+0.75%) |
Oct 08, 2018 | 17.89 | 17.91 | 17.09 | 17.12 | 181,822 | -0.23(-1.30%) |
Oct 05, 2018 | 17.41 | 17.77 | 17.19 | 17.34 | 168,927 | -0.62(-3.45%) |
Oct 04, 2018 | 17.00 | 18.04 | 16.94 | 17.96 | 385,469 | +1.44(+8.75%) |
Oct 03, 2018 | 16.11 | 16.55 | 15.77 | 16.52 | 298,347 | -0.19(-1.12%) |
Oct 02, 2018 | 16.59 | 16.97 | 16.48 | 16.71 | 179,706 | +0.82(+5.13%) |
Oct 01, 2018 | 16.56 | 16.69 | 15.80 | 15.89 | 180,302 | -0.67(-4.04%) |
Sep 28, 2018 | 16.75 | 16.81 | 16.26 | 16.56 | 113,466 | +0.02(+0.12%) |
Sep 27, 2018 | 16.71 | 16.85 | 16.31 | 16.54 | 246,191 | -1.10(-6.24%) |
Sep 26, 2018 | 17.32 | 17.65 | 16.90 | 17.64 | 228,812 | +0.79(+4.66%) |
Sep 25, 2018 | 17.11 | 17.11 | 16.73 | 16.85 | 115,881 | -0.39(-2.26%) |
Sep 24, 2018 | 17.43 | 17.52 | 17.11 | 17.24 | 148,149 | -0.52(-2.93%) |
Sep 21, 2018 | 18.06 | 18.13 | 17.68 | 17.76 | 166,284 | +0.00(+0.00%) |
Sep 20, 2018 | 17.79 | 18.18 | 17.67 | 17.76 | 252,899 | -0.67(-3.62%) |
Sep 19, 2018 | 18.37 | 18.56 | 18.25 | 18.43 | 146,932 | -0.56(-2.94%) |
Sep 18, 2018 | 19.16 | 19.20 | 18.75 | 18.99 | 233,992 | -0.99(-4.96%) |
Sep 17, 2018 | 20.09 | 20.15 | 19.80 | 19.98 | 113,979 | -0.50(-2.44%) |
Sep 14, 2018 | 20.33 | 20.70 | 19.96 | 20.48 | 154,050 | -0.44(-2.11%) |
Sep 13, 2018 | 20.45 | 21.34 | 19.99 | 20.92 | 173,328 | -0.73(-3.35%) |
Sep 12, 2018 | 21.97 | 22.20 | 21.28 | 21.65 | 78,719 | -0.77(-3.46%) |
Sep 11, 2018 | 23.61 | 23.74 | 22.37 | 22.42 | 83,969 | -1.48(-6.20%) |
Sep 10, 2018 | 23.69 | 23.96 | 23.53 | 23.90 | 70,660 | +0.17(+0.70%) |
Sep 07, 2018 | 23.39 | 23.83 | 22.98 | 23.74 | 108,885 | +0.97(+4.27%) |
Sep 06, 2018 | 22.46 | 23.20 | 22.36 | 22.77 | 93,225 | +0.71(+3.20%) |
Sep 05, 2018 | 21.84 | 22.33 | 21.84 | 22.06 | 77,995 | -0.10(-0.44%) |
Sep 04, 2018 | 21.82 | 22.21 | 21.67 | 22.16 | 104,558 | +1.21(+5.76%) |
Aug 31, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.80(-3.70%) | |
Aug 30, 2018 | 21.11 | 21.98 | 21.08 | 21.76 | 175,180 | +1.37(+6.74%) |
Aug 29, 2018 | 20.98 | 21.19 | 20.31 | 20.38 | 67,559 | -0.94(-4.42%) |
Aug 28, 2018 | 20.63 | 21.46 | 20.63 | 21.32 | 81,760 | +0.37(+1.78%) |
Aug 27, 2018 | 20.95 | 21.17 | 20.53 | 20.95 | 100,759 | -0.46(-2.15%) |
Aug 24, 2018 | 22.46 | 22.50 | 21.30 | 21.41 | 88,596 | -1.80(-7.77%) |
Aug 23, 2018 | 22.15 | 23.28 | 22.15 | 23.22 | 130,759 | +1.24(+5.62%) |
Aug 22, 2018 | 22.15 | 22.67 | 21.76 | 21.98 | 89,041 | +0.84(+3.95%) |
Aug 21, 2018 | 21.94 | 21.94 | 20.84 | 21.14 | 77,741 | -0.52(-2.41%) |
Aug 20, 2018 | 21.93 | 22.15 | 21.62 | 21.67 | 109,928 | -0.18(-0.81%) |
Aug 17, 2018 | 22.65 | 23.06 | 21.77 | 21.84 | 147,015 | -0.74(-3.26%) |
Aug 16, 2018 | 22.31 | 22.58 | 21.65 | 22.58 | 85,020 | +0.11(+0.48%) |
Aug 15, 2018 | 22.15 | 23.00 | 22.15 | 22.47 | 202,075 | +1.56(+7.46%) |
Aug 14, 2018 | 21.26 | 21.67 | 20.72 | 20.91 | 119,010 | -1.60(-7.10%) |
Aug 13, 2018 | 22.36 | 23.05 | 21.81 | 22.51 | 149,559 | -0.19(-0.82%) |
Aug 10, 2018 | 22.08 | 22.97 | 22.00 | 22.70 | 257,022 | +2.03(+9.82%) |
Aug 09, 2018 | 20.67 | 20.71 | 20.34 | 20.67 | 98,178 | +0.49(+2.43%) |
Aug 08, 2018 | 19.15 | 20.39 | 19.15 | 20.18 | 188,413 | +2.09(+11.55%) |
Aug 07, 2018 | 17.90 | 18.18 | 17.76 | 18.09 | 36,160 | -0.40(-2.18%) |
Aug 06, 2018 | 18.24 | 18.64 | 18.24 | 18.49 | 66,641 | +0.25(+1.40%) |
Aug 03, 2018 | 18.15 | 18.29 | 17.95 | 18.23 | 35,275 | +0.13(+0.70%) |
Aug 02, 2018 | 17.83 | 18.38 | 17.73 | 18.11 | 106,215 | +0.81(+4.71%) |
Aug 01, 2018 | 17.21 | 17.49 | 16.93 | 17.29 | 51,278 | +0.51(+3.04%) |
Jul 31, 2018 | 17.05 | 17.05 | 16.53 | 16.78 | 115,613 | -0.63(-3.61%) |
Jul 30, 2018 | 17.21 | 17.45 | 17.09 | 17.41 | 46,366 | -0.47(-2.63%) |
Jul 27, 2018 | 17.63 | 18.12 | 17.38 | 17.88 | 44,043 | +0.06(+0.33%) |
Jul 26, 2018 | 17.63 | 17.82 | 17.48 | 17.82 | 55,702 | +0.31(+1.79%) |
Jul 25, 2018 | 18.10 | 18.18 | 17.44 | 17.51 | 80,360 | -1.27(-6.74%) |
Jul 24, 2018 | 17.97 | 18.95 | 17.60 | 18.77 | 227,006 | +0.03(+0.16%) |
Jul 23, 2018 | 18.37 | 18.87 | 18.32 | 18.74 | 77,956 | -0.04(-0.21%) |
Jul 20, 2018 | 19.00 | 19.15 | 18.75 | 18.78 | 48,107 | -0.34(-1.79%) |
Jul 19, 2018 | 18.15 | 19.20 | 18.15 | 19.13 | 193,989 | +1.67(+9.55%) |
Jul 18, 2018 | 17.67 | 17.87 | 17.34 | 17.46 | 80,114 | +0.42(+2.48%) |
Jul 17, 2018 | 17.64 | 17.66 | 16.90 | 17.04 | 90,225 | +0.12(+0.70%) |
Jul 16, 2018 | 16.82 | 17.28 | 16.82 | 16.92 | 43,480 | -0.04(-0.23%) |
Jul 13, 2018 | 16.88 | 17.43 | 16.53 | 16.96 | 88,211 | +0.00(+0.00%) |
Jul 12, 2018 | 17.39 | 17.51 | 16.91 | 16.96 | 84,911 | -0.68(-3.84%) |
Jul 11, 2018 | 16.65 | 17.69 | 16.41 | 17.64 | 187,566 | +1.69(+10.58%) |
Jul 10, 2018 | 16.27 | 16.43 | 15.91 | 15.95 | 76,808 | -0.26(-1.63%) |
Jul 09, 2018 | 16.85 | 16.94 | 16.18 | 16.21 | 151,928 | -0.92(-5.38%) |
Jul 06, 2018 | 18.13 | 18.13 | 17.10 | 17.14 | 107,834 | -0.82(-4.59%) |
Jul 05, 2018 | 18.29 | 18.40 | 17.87 | 17.96 | 83,897 | -1.20(-6.25%) |
Jul 03, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.19(+0.98%) | |
Jul 02, 2018 | 18.80 | 19.26 | 18.80 | 18.97 | 24,335 | +0.34(+1.84%) |
Jun 29, 2018 | 19.38 | 19.38 | 18.55 | 18.63 | 94,535 | -1.03(-5.24%) |
Jun 28, 2018 | 20.34 | 20.59 | 19.66 | 19.66 | 27,910 | -0.77(-3.79%) |
Jun 27, 2018 | 20.02 | 20.50 | 19.60 | 20.43 | 34,583 | +0.13(+0.63%) |
Jun 26, 2018 | 20.37 | 20.67 | 20.08 | 20.30 | 55,038 | +0.61(+3.09%) |
Jun 25, 2018 | 19.99 | 20.25 | 19.63 | 19.70 | 47,352 | +0.09(+0.45%) |
Jun 22, 2018 | 20.21 | 20.45 | 19.56 | 19.61 | 56,210 | -1.30(-6.24%) |
Jun 21, 2018 | 21.05 | 21.06 | 20.43 | 20.91 | 41,664 | +0.22(+1.04%) |
Jun 20, 2018 | 20.66 | 20.96 | 20.26 | 20.70 | 39,905 | -0.59(-2.76%) |
Jun 19, 2018 | 22.36 | 22.82 | 21.11 | 21.28 | 102,746 | -0.13(-0.60%) |
Jun 18, 2018 | 21.66 | 21.94 | 21.17 | 21.41 | 92,356 | +0.30(+1.44%) |
Jun 15, 2018 | 21.29 | 20.23 | 21.11 | 59,351 | +0.87(+4.31%) | |
Jun 14, 2018 | 19.70 | 20.23 | 19.50 | 20.23 | 23,999 | +0.45(+2.28%) |
Jun 13, 2018 | 19.57 | 20.00 | 19.19 | 19.78 | 41,998 | -0.07(-0.35%) |
Jun 12, 2018 | 19.80 | 20.08 | 19.56 | 19.85 | 46,868 | +0.10(+0.50%) |
Jun 11, 2018 | 19.62 | 19.75 | 19.39 | 19.75 | 32,402 | +0.53(+2.76%) |
Jun 08, 2018 | 19.12 | 19.84 | 19.09 | 19.22 | 77,070 | +0.48(+2.56%) |
Jun 07, 2018 | 18.11 | 18.93 | 18.04 | 18.74 | 72,568 | +0.76(+4.20%) |
Jun 06, 2018 | 18.59 | 17.97 | 17.99 | 42,795 | -0.29(-1.61%) | |
Jun 05, 2018 | 18.14 | 18.36 | 18.09 | 18.28 | 41,046 | +0.43(+2.42%) |
Jun 04, 2018 | 18.05 | 18.05 | 17.71 | 17.85 | 43,508 | -0.40(-2.20%) |
Jun 01, 2018 | 18.55 | 18.64 | 18.25 | 18.25 | 43,655 | -0.74(-3.87%) |
May 31, 2018 | 18.58 | 19.22 | 18.53 | 18.99 | 74,209 | +0.61(+3.31%) |
May 30, 2018 | 19.04 | 19.29 | 18.21 | 18.38 | 45,066 | -1.37(-6.95%) |
May 29, 2018 | 19.23 | 20.06 | 19.09 | 19.75 | 90,839 | +0.98(+5.22%) |
May 25, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.43(+2.35%) | |
May 24, 2018 | 18.53 | 18.71 | 18.05 | 18.34 | 34,343 | +0.17(+0.92%) |
May 23, 2018 | 18.35 | 18.63 | 18.18 | 18.18 | 44,870 | +0.11(+0.60%) |
May 22, 2018 | 17.60 | 18.13 | 17.50 | 18.07 | 82,259 | +0.22(+1.21%) |
May 21, 2018 | 17.87 | 18.11 | 17.73 | 17.85 | 37,954 | -0.72(-3.86%) |
May 18, 2018 | 18.69 | 18.76 | 18.44 | 18.57 | 44,952 | +0.05(+0.26%) |
May 17, 2018 | 18.07 | 18.71 | 17.79 | 18.52 | 93,749 | +0.76(+4.25%) |
May 16, 2018 | 18.28 | 18.36 | 17.71 | 17.76 | 79,517 | -1.02(-5.43%) |
May 15, 2018 | 18.49 | 18.98 | 18.45 | 18.78 | 85,800 | +0.73(+4.02%) |
May 14, 2018 | 17.72 | 18.18 | 17.41 | 18.06 | 42,880 | -0.17(-0.91%) |
May 11, 2018 | 17.69 | 18.39 | 17.57 | 18.22 | 71,175 | +0.37(+2.09%) |
May 10, 2018 | 18.65 | 18.70 | 17.81 | 17.85 | 116,087 | -1.48(-7.66%) |
May 09, 2018 | 19.40 | 19.89 | 19.32 | 19.33 | 58,184 | -0.14(-0.71%) |
May 08, 2018 | 19.97 | 20.58 | 19.37 | 19.47 | 129,513 | -0.56(-2.79%) |
May 07, 2018 | 19.56 | 20.08 | 19.18 | 20.03 | 81,999 | +0.69(+3.55%) |
May 04, 2018 | 20.20 | 20.20 | 19.12 | 19.34 | 60,880 | -0.44(-2.23%) |
May 03, 2018 | 19.83 | 20.80 | 19.60 | 19.78 | 76,326 | -0.78(-3.82%) |
May 02, 2018 | 19.80 | 20.60 | 19.76 | 20.57 | 75,539 | +0.56(+2.79%) |
May 01, 2018 | 19.91 | 20.80 | 19.87 | 20.01 | 84,955 | +0.33(+1.69%) |
Apr 30, 2018 | 19.03 | 19.83 | 18.97 | 19.68 | 151,514 | +0.61(+3.19%) |
Apr 27, 2018 | 18.99 | 19.25 | 18.67 | 19.07 | 126,703 | -0.03(-0.15%) |
Apr 26, 2018 | 19.87 | 20.00 | 18.99 | 19.10 | 62,953 | -0.86(-4.32%) |
Apr 25, 2018 | 19.77 | 20.35 | 19.77 | 19.96 | 96,436 | +0.21(+1.04%) |
Apr 24, 2018 | 18.81 | 19.96 | 18.81 | 19.75 | 73,475 | +0.11(+0.55%) |
Apr 23, 2018 | 19.29 | 19.81 | 19.20 | 19.65 | 69,338 | -0.07(-0.35%) |
Apr 20, 2018 | 19.24 | 19.98 | 19.16 | 19.71 | 97,960 | +0.97(+5.18%) |
Apr 19, 2018 | 18.75 | 19.38 | 18.49 | 18.74 | 170,390 | +0.31(+1.70%) |
Apr 18, 2018 | 19.30 | 19.31 | 18.12 | 18.43 | 298,018 | -2.27(-10.95%) |
Apr 17, 2018 | 20.84 | 21.64 | 20.69 | 20.70 | 181,703 | -0.02(-0.09%) |
Apr 16, 2018 | 22.88 | 22.88 | 20.55 | 20.72 | 236,171 | -1.15(-5.25%) |
Apr 13, 2018 | 21.18 | 22.11 | 21.17 | 21.86 | 153,115 | +0.87(+4.16%) |
Apr 12, 2018 | 20.71 | 21.33 | 20.44 | 20.99 | 99,760 | -0.38(-1.79%) |
Apr 11, 2018 | 24.03 | 24.03 | 20.82 | 21.37 | 471,314 | -0.55(-2.51%) |
Apr 10, 2018 | 23.29 | 23.33 | 21.92 | 21.92 | 199,458 | -1.32(-5.70%) |
Apr 09, 2018 | 22.38 | 23.27 | 22.16 | 23.25 | 443,553 | +5.64(+32.03%) |
Apr 06, 2018 | 16.75 | 17.77 | 16.49 | 17.61 | 128,976 | +0.99(+5.96%) |
Apr 05, 2018 | 16.68 | 16.84 | 16.46 | 16.62 | 30,504 | -0.04(-0.24%) |
Apr 04, 2018 | 17.69 | 17.70 | 16.65 | 16.65 | 48,313 | -0.47(-2.75%) |
Apr 03, 2018 | 17.38 | 17.52 | 17.10 | 17.13 | 32,623 | -0.23(-1.30%) |
Apr 02, 2018 | 17.22 | 17.74 | 17.06 | 17.35 | 82,375 | +0.48(+2.85%) |
Mar 29, 2018 | 16.87 | 16.87 | 16.87 | 0 | -1.41(-7.73%) | |
Mar 28, 2018 | 18.24 | 18.52 | 17.96 | 18.28 | 61,536 | +0.32(+1.80%) |
Mar 27, 2018 | 17.26 | 18.00 | 17.17 | 17.96 | 49,420 | +0.50(+2.86%) |
Mar 26, 2018 | 17.18 | 18.07 | 17.14 | 17.46 | 94,853 | +0.05(+0.28%) |
Mar 23, 2018 | 16.75 | 17.46 | 16.65 | 17.41 | 88,437 | +0.28(+1.66%) |
Mar 22, 2018 | 16.63 | 17.18 | 16.52 | 17.13 | 146,752 | +1.29(+8.18%) |
Mar 21, 2018 | 16.65 | 16.71 | 15.77 | 15.83 | 116,149 | -1.22(-7.13%) |
Mar 20, 2018 | 17.33 | 17.44 | 16.90 | 17.05 | 54,537 | -0.47(-2.70%) |
Mar 19, 2018 | 17.31 | 17.69 | 17.12 | 17.52 | 114,658 | +0.60(+3.53%) |
Mar 16, 2018 | 17.29 | 17.35 | 16.76 | 16.92 | 72,904 | -0.61(-3.46%) |
Mar 15, 2018 | 17.12 | 17.64 | 17.06 | 17.53 | 83,828 | +0.50(+2.93%) |
Mar 14, 2018 | 16.63 | 17.16 | 16.60 | 17.03 | 129,221 | +0.41(+2.47%) |
Mar 13, 2018 | 15.87 | 16.73 | 15.82 | 16.62 | 72,322 | +0.83(+5.27%) |
Mar 12, 2018 | 15.68 | 16.06 | 15.68 | 15.79 | 82,151 | +0.22(+1.38%) |
Mar 09, 2018 | 15.98 | 16.06 | 15.55 | 15.57 | 80,120 | -0.84(-5.13%) |
Mar 08, 2018 | 16.32 | 16.71 | 16.24 | 16.41 | 57,534 | -0.07(-0.42%) |
Mar 07, 2018 | 16.82 | 16.29 | 16.48 | 71,957 | +0.23(+1.39%) | |
Mar 06, 2018 | 15.52 | 16.35 | 15.52 | 16.26 | 127,375 | +0.79(+5.13%) |
Mar 05, 2018 | 16.23 | 16.32 | 15.46 | 15.46 | 70,354 | -0.64(-3.95%) |
Mar 02, 2018 | 17.01 | 17.36 | 16.07 | 16.10 | 172,857 | -0.18(-1.08%) |
Mar 01, 2018 | 16.25 | 16.75 | 15.86 | 16.28 | 153,352 | +0.01(+0.06%) |
Feb 28, 2018 | 15.47 | 16.29 | 15.32 | 16.27 | 254,426 | +0.97(+6.34%) |
Feb 27, 2018 | 14.64 | 15.34 | 14.62 | 15.30 | 189,124 | +1.13(+7.95%) |
Feb 26, 2018 | 14.55 | 14.72 | 14.13 | 14.17 | 203,359 | -1.09(-7.12%) |
Feb 23, 2018 | 15.49 | 15.57 | 15.15 | 15.26 | 72,416 | -0.04(-0.26%) |
Feb 22, 2018 | 15.59 | 15.59 | 15.10 | 15.30 | 204,310 | -1.03(-6.30%) |
Feb 21, 2018 | 15.97 | 16.33 | 15.56 | 16.33 | 113,761 | -0.33(-2.00%) |
Feb 20, 2018 | 16.63 | 16.80 | 16.49 | 16.66 | 57,143 | -0.18(-1.05%) |
Feb 16, 2018 | 16.83 | 16.83 | 16.83 | 0 | +0.84(+5.27%) | |
Feb 15, 2018 | 16.44 | 16.83 | 15.99 | 15.99 | 65,605 | -0.72(-4.34%) |
Feb 14, 2018 | 18.31 | 18.41 | 16.59 | 16.72 | 155,251 | -1.48(-8.13%) |
Feb 13, 2018 | 18.50 | 18.70 | 18.11 | 18.20 | 86,590 | -0.75(-3.98%) |
Feb 12, 2018 | 19.59 | 19.59 | 18.55 | 18.95 | 151,972 | -1.41(-6.93%) |
Feb 09, 2018 | 20.03 | 22.41 | 19.67 | 20.36 | 148,227 | -0.21(-1.00%) |
Feb 08, 2018 | 18.71 | 20.68 | 18.71 | 20.57 | 135,053 | +1.49(+7.80%) |
Feb 07, 2018 | 17.82 | 19.19 | 17.58 | 19.08 | 127,640 | +1.49(+8.46%) |
Feb 06, 2018 | 18.75 | 18.88 | 17.39 | 17.59 | 242,929 | -0.72(-3.96%) |
Feb 05, 2018 | 17.81 | 18.69 | 17.14 | 18.31 | 197,645 | +0.98(+5.65%) |
Feb 02, 2018 | 16.63 | 17.33 | 16.59 | 17.33 | 142,076 | +1.11(+6.82%) |
Feb 01, 2018 | 16.35 | 16.37 | 16.02 | 16.23 | 83,995 | -0.05(-0.30%) |
Jan 31, 2018 | 16.33 | 16.78 | 16.28 | 16.28 | 95,961 | -0.37(-2.24%) |
Jan 30, 2018 | 16.28 | 16.83 | 16.26 | 16.65 | 116,668 | +0.01(+0.06%) |
Jan 29, 2018 | 16.51 | 16.65 | 16.34 | 16.64 | 60,891 | +0.56(+3.47%) |
Jan 26, 2018 | 16.04 | 16.26 | 15.87 | 16.08 | 47,882 | +0.35(+2.24%) |
Jan 25, 2018 | 15.31 | 15.73 | 15.20 | 15.73 | 92,522 | -0.02(-0.12%) |
Jan 24, 2018 | 16.12 | 16.28 | 15.67 | 15.75 | 87,267 | -0.37(-2.31%) |
Jan 23, 2018 | 16.43 | 16.65 | 16.07 | 16.12 | 47,432 | -0.06(-0.36%) |
Jan 22, 2018 | 16.46 | 16.46 | 16.16 | 16.18 | 65,448 | -0.51(-3.05%) |
Jan 19, 2018 | 16.88 | 16.88 | 16.55 | 16.69 | 110,515 | +0.35(+2.16%) |
Jan 18, 2018 | 16.66 | 16.66 | 16.17 | 16.34 | 162,778 | -0.71(-4.19%) |
Jan 17, 2018 | 17.37 | 17.43 | 16.81 | 17.05 | 100,584 | -0.73(-4.13%) |
Jan 16, 2018 | 17.26 | 17.99 | 17.26 | 17.78 | 171,168 | +0.99(+5.89%) |
Jan 12, 2018 | 16.80 | 16.80 | 16.80 | 0 | -0.43(-2.50%) | |
Jan 11, 2018 | 17.81 | 17.84 | 17.19 | 17.23 | 98,553 | -0.69(-3.83%) |
Jan 10, 2018 | 18.12 | 18.20 | 17.86 | 17.91 | 52,964 | -0.21(-1.14%) |
Jan 09, 2018 | 17.95 | 18.53 | 17.94 | 18.12 | 99,172 | +0.17(+0.93%) |
Jan 08, 2018 | 18.23 | 18.30 | 17.87 | 17.95 | 96,005 | -0.39(-2.14%) |
Jan 05, 2018 | 18.64 | 18.64 | 18.25 | 18.34 | 102,601 | -0.07(-0.37%) |
Jan 04, 2018 | 19.12 | 19.20 | 18.37 | 18.41 | 156,686 | -1.56(-7.80%) |
Jan 03, 2018 | 21.06 | 21.06 | 19.65 | 19.97 | 113,021 | -1.38(-6.47%) |