Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.51 | 16.02 | 15.28 | 15.32 | 20,275 | -0.18(-1.18%) |
Nov 29, 2018 | 15.35 | 16.16 | 15.18 | 15.50 | 8,621 | +0.23(+1.53%) |
Nov 28, 2018 | 15.26 | 15.59 | 14.97 | 15.27 | 22,664 | +0.18(+1.16%) |
Nov 27, 2018 | 15.22 | 15.44 | 14.95 | 15.09 | 21,593 | -0.12(-0.77%) |
Nov 26, 2018 | 15.62 | 15.62 | 14.53 | 15.21 | 26,747 | -0.41(-2.61%) |
Nov 23, 2018 | 15.40 | 15.62 | 15.15 | 15.62 | 2,879 | +0.22(+1.41%) |
Nov 21, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.33(+2.21%) | |
Nov 20, 2018 | 15.02 | 15.56 | 15.02 | 15.07 | 13,386 | -0.08(-0.55%) |
Nov 19, 2018 | 15.08 | 15.53 | 15.00 | 15.15 | 24,460 | +0.08(+0.50%) |
Nov 16, 2018 | 15.69 | 15.69 | 14.94 | 15.08 | 17,036 | -0.61(-3.88%) |
Nov 15, 2018 | 15.13 | 15.91 | 15.13 | 15.69 | 30,978 | +0.39(+2.56%) |
Nov 14, 2018 | 15.42 | 15.75 | 15.29 | 15.29 | 27,665 | -0.11(-0.70%) |
Nov 13, 2018 | 15.75 | 15.75 | 15.19 | 15.40 | 19,736 | -0.23(-1.49%) |
Nov 12, 2018 | 15.60 | 15.75 | 15.31 | 15.64 | 14,836 | +0.01(+0.05%) |
Nov 09, 2018 | 15.74 | 15.93 | 15.47 | 15.63 | 17,609 | -0.12(-0.79%) |
Nov 08, 2018 | 14.92 | 15.88 | 14.92 | 15.75 | 23,486 | +0.66(+4.40%) |
Nov 07, 2018 | 14.79 | 15.34 | 14.77 | 15.09 | 121,270 | +0.29(+1.96%) |
Nov 06, 2018 | 14.92 | 15.00 | 14.55 | 14.80 | 47,198 | -0.07(-0.50%) |
Nov 05, 2018 | 14.89 | 15.01 | 14.54 | 14.87 | 52,523 | -0.01(-0.06%) |
Nov 02, 2018 | 14.27 | 15.43 | 14.27 | 14.88 | 56,689 | +0.60(+4.18%) |
Nov 01, 2018 | 14.36 | 14.87 | 14.29 | 14.29 | 52,912 | -0.13(-0.92%) |
Oct 31, 2018 | 15.02 | 15.07 | 14.00 | 14.42 | 96,296 | -0.51(-3.39%) |
Oct 30, 2018 | 14.93 | 15.24 | 14.79 | 14.92 | 49,312 | -0.02(-0.11%) |
Oct 29, 2018 | 14.92 | 15.25 | 14.71 | 14.94 | 34,241 | +0.18(+1.24%) |
Oct 26, 2018 | 14.61 | 14.92 | 14.54 | 14.76 | 25,570 | -0.15(-1.00%) |
Oct 25, 2018 | 14.80 | 15.33 | 14.79 | 14.91 | 32,672 | +0.27(+1.87%) |
Oct 24, 2018 | 15.05 | 15.16 | 14.57 | 14.63 | 37,698 | -0.42(-2.81%) |
Oct 23, 2018 | 15.01 | 15.45 | 14.80 | 15.06 | 28,333 | -0.27(-1.78%) |
Oct 22, 2018 | 15.26 | 15.68 | 15.06 | 15.33 | 29,824 | +0.07(+0.49%) |
Oct 19, 2018 | 15.20 | 15.34 | 15.02 | 15.26 | 40,164 | +0.12(+0.77%) |
Oct 18, 2018 | 15.40 | 15.45 | 15.04 | 15.14 | 17,310 | -0.09(-0.60%) |
Oct 17, 2018 | 15.28 | 15.37 | 15.09 | 15.23 | 35,007 | -0.32(-2.03%) |
Oct 16, 2018 | 15.64 | 15.95 | 15.23 | 15.55 | 28,800 | -0.04(-0.27%) |
Oct 15, 2018 | 15.20 | 15.78 | 14.78 | 15.59 | 12,429 | +0.40(+2.62%) |
Oct 12, 2018 | 15.13 | 15.57 | 15.13 | 15.19 | 53,191 | +0.17(+1.10%) |
Oct 11, 2018 | 15.17 | 15.56 | 14.63 | 15.02 | 27,345 | -0.15(-0.98%) |
Oct 10, 2018 | 15.61 | 15.76 | 15.12 | 15.17 | 26,689 | -0.35(-2.24%) |
Oct 09, 2018 | 15.61 | 15.79 | 15.20 | 15.52 | 21,469 | -0.12(-0.80%) |
Oct 08, 2018 | 15.40 | 15.92 | 15.40 | 15.64 | 9,292 | +0.08(+0.53%) |
Oct 05, 2018 | 15.60 | 15.73 | 15.20 | 15.56 | 22,555 | -0.11(-0.69%) |
Oct 04, 2018 | 15.71 | 15.83 | 15.56 | 15.67 | 23,225 | -0.04(-0.26%) |
Oct 03, 2018 | 16.12 | 16.16 | 15.49 | 15.71 | 28,039 | +0.08(+0.53%) |
Oct 02, 2018 | 15.55 | 15.85 | 15.37 | 15.63 | 23,394 | +0.17(+1.13%) |
Oct 01, 2018 | 15.86 | 16.13 | 15.30 | 15.45 | 39,324 | -0.31(-2.00%) |
Sep 28, 2018 | 15.50 | 16.14 | 15.50 | 15.77 | 34,254 | +0.13(+0.85%) |
Sep 27, 2018 | 16.00 | 16.15 | 15.35 | 15.64 | 17,757 | -0.41(-2.58%) |
Sep 26, 2018 | 16.50 | 16.50 | 15.94 | 16.05 | 14,756 | -0.31(-1.88%) |
Sep 25, 2018 | 16.56 | 16.56 | 16.17 | 16.36 | 15,088 | -0.07(-0.45%) |
Sep 24, 2018 | 16.27 | 16.67 | 16.25 | 16.43 | 19,034 | +0.27(+1.64%) |
Sep 21, 2018 | 16.12 | 17.19 | 16.04 | 16.17 | 61,152 | +0.42(+2.69%) |
Sep 20, 2018 | 15.55 | 15.96 | 15.06 | 15.74 | 34,648 | +0.35(+2.26%) |
Sep 19, 2018 | 15.62 | 15.75 | 15.39 | 15.40 | 68,159 | -0.26(-1.64%) |
Sep 18, 2018 | 15.82 | 16.00 | 15.45 | 15.65 | 8,491 | -0.22(-1.36%) |
Sep 17, 2018 | 15.69 | 16.37 | 15.51 | 15.87 | 11,864 | +0.28(+1.81%) |
Sep 14, 2018 | 15.41 | 15.98 | 15.33 | 15.59 | 11,217 | +0.07(+0.43%) |
Sep 13, 2018 | 15.38 | 15.73 | 15.35 | 15.52 | 11,447 | +0.32(+2.07%) |
Sep 12, 2018 | 15.28 | 15.54 | 15.09 | 15.21 | 14,315 | +0.12(+0.77%) |
Sep 11, 2018 | 15.38 | 15.75 | 14.92 | 15.09 | 15,874 | -0.41(-2.67%) |
Sep 10, 2018 | 15.71 | 16.47 | 15.24 | 15.50 | 6,075 | -0.11(-0.69%) |
Sep 07, 2018 | 15.44 | 16.34 | 15.44 | 15.61 | 8,925 | +0.04(+0.27%) |
Sep 06, 2018 | 15.75 | 15.97 | 15.40 | 15.57 | 7,458 | -0.20(-1.26%) |
Sep 05, 2018 | 15.81 | 16.17 | 15.51 | 15.77 | 10,680 | -0.15(-0.94%) |
Sep 04, 2018 | 15.75 | 16.00 | 15.52 | 15.92 | 11,020 | +0.21(+1.32%) |
Aug 31, 2018 | 15.71 | 15.71 | 15.71 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.64 | 16.03 | 15.54 | 15.76 | 18,217 | +0.02(+0.11%) |
Aug 29, 2018 | 15.69 | 15.82 | 15.08 | 15.74 | 17,934 | +0.17(+1.06%) |
Aug 28, 2018 | 16.02 | 16.12 | 15.56 | 15.58 | 11,134 | -0.34(-2.14%) |
Aug 27, 2018 | 16.00 | 16.29 | 15.91 | 15.92 | 8,026 | +0.07(+0.42%) |
Aug 24, 2018 | 15.78 | 15.96 | 15.68 | 15.85 | 22,313 | +0.06(+0.37%) |
Aug 23, 2018 | 15.99 | 15.99 | 15.75 | 15.79 | 20,294 | +0.02(+0.11%) |
Aug 22, 2018 | 16.02 | 16.02 | 15.75 | 15.78 | 7,007 | -0.06(-0.37%) |
Aug 21, 2018 | 15.95 | 16.08 | 15.79 | 15.84 | 9,566 | +0.00(+0.00%) |
Aug 20, 2018 | 15.75 | 15.88 | 15.75 | 15.84 | 8,006 | +0.03(+0.21%) |
Aug 17, 2018 | 15.75 | 15.92 | 15.64 | 15.80 | 19,419 | -0.07(-0.47%) |
Aug 16, 2018 | 16.00 | 16.00 | 15.65 | 15.88 | 24,316 | +0.12(+0.79%) |
Aug 15, 2018 | 15.88 | 16.06 | 15.67 | 15.75 | 11,433 | -0.12(-0.78%) |
Aug 14, 2018 | 15.79 | 16.10 | 15.63 | 15.88 | 25,746 | +0.21(+1.32%) |
Aug 13, 2018 | 15.88 | 15.93 | 15.51 | 15.67 | 16,149 | -0.35(-2.16%) |
Aug 10, 2018 | 16.37 | 16.37 | 15.94 | 16.02 | 10,670 | +0.01(+0.05%) |
Aug 09, 2018 | 16.25 | 16.30 | 15.50 | 16.01 | 11,376 | +0.28(+1.78%) |
Aug 08, 2018 | 16.06 | 17.24 | 15.54 | 15.73 | 25,380 | -0.55(-3.39%) |
Aug 07, 2018 | 15.60 | 16.31 | 15.28 | 16.28 | 27,759 | +0.64(+4.11%) |
Aug 06, 2018 | 15.70 | 16.20 | 15.50 | 15.64 | 25,263 | +0.08(+0.53%) |
Aug 03, 2018 | 16.58 | 17.19 | 15.41 | 15.55 | 25,463 | -1.11(-6.63%) |
Aug 02, 2018 | 16.63 | 17.14 | 16.54 | 16.66 | 22,554 | -0.13(-0.79%) |
Aug 01, 2018 | 17.28 | 17.85 | 16.48 | 16.79 | 20,448 | -0.49(-2.86%) |
Jul 31, 2018 | 17.22 | 17.42 | 16.84 | 17.29 | 22,625 | +0.45(+2.64%) |
Jul 30, 2018 | 17.74 | 18.10 | 16.69 | 16.84 | 13,775 | -0.78(-4.40%) |
Jul 27, 2018 | 16.93 | 18.33 | 16.93 | 17.62 | 19,885 | -0.65(-3.57%) |
Jul 26, 2018 | 17.73 | 18.44 | 17.26 | 18.27 | 23,783 | +1.68(+10.14%) |
Jul 25, 2018 | 16.22 | 16.83 | 16.22 | 16.59 | 16,984 | +0.19(+1.16%) |
Jul 24, 2018 | 16.68 | 16.69 | 16.38 | 16.40 | 7,516 | -0.21(-1.29%) |
Jul 23, 2018 | 16.33 | 16.81 | 15.99 | 16.61 | 14,298 | +0.22(+1.36%) |
Jul 20, 2018 | 16.86 | 17.06 | 16.29 | 16.39 | 39,806 | -0.36(-2.17%) |
Jul 19, 2018 | 16.44 | 16.87 | 16.44 | 16.75 | 7,184 | +0.32(+1.96%) |
Jul 18, 2018 | 16.13 | 16.65 | 15.96 | 16.43 | 42,230 | +0.02(+0.10%) |
Jul 17, 2018 | 16.70 | 16.74 | 16.13 | 16.41 | 19,875 | -0.32(-1.92%) |
Jul 16, 2018 | 16.62 | 16.74 | 16.15 | 16.73 | 5,634 | +0.02(+0.15%) |
Jul 13, 2018 | 16.50 | 16.73 | 16.37 | 16.71 | 17,011 | +0.43(+2.63%) |
Jul 12, 2018 | 16.33 | 16.42 | 15.50 | 16.28 | 17,991 | -0.11(-0.65%) |
Jul 11, 2018 | 16.75 | 16.75 | 16.37 | 16.39 | 10,747 | -0.35(-2.12%) |
Jul 10, 2018 | 17.01 | 17.04 | 16.71 | 16.74 | 22,544 | -0.27(-1.60%) |
Jul 09, 2018 | 17.06 | 17.08 | 16.87 | 17.01 | 25,681 | -0.05(-0.29%) |
Jul 06, 2018 | 17.09 | 17.38 | 16.77 | 17.06 | 17,878 | -0.03(-0.19%) |
Jul 05, 2018 | 17.90 | 17.90 | 16.82 | 17.10 | 18,260 | -0.35(-1.99%) |
Jul 03, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.31(+1.78%) | |
Jul 02, 2018 | 16.68 | 17.25 | 16.68 | 17.14 | 20,941 | +0.06(+0.34%) |
Jun 29, 2018 | 17.50 | 17.69 | 17.50 | 17.08 | 23,378 | -0.43(-2.45%) |
Jun 28, 2018 | 17.42 | 17.78 | 16.83 | 17.51 | 29,572 | +0.19(+1.09%) |
Jun 27, 2018 | 17.72 | 17.94 | 17.21 | 17.32 | 9,557 | -0.31(-1.73%) |
Jun 26, 2018 | 17.24 | 17.77 | 17.24 | 17.62 | 52,297 | -0.05(-0.28%) |
Jun 25, 2018 | 16.87 | 17.86 | 16.24 | 17.67 | 23,899 | +0.52(+3.03%) |
Jun 22, 2018 | 17.70 | 17.70 | 16.49 | 17.15 | 120,552 | -0.43(-2.44%) |
Jun 21, 2018 | 17.86 | 17.92 | 16.38 | 17.58 | 35,710 | -0.35(-1.98%) |
Jun 20, 2018 | 17.25 | 18.32 | 17.25 | 17.94 | 14,727 | -0.07(-0.37%) |
Jun 19, 2018 | 17.95 | 19.15 | 17.89 | 18.00 | 23,878 | -0.17(-0.95%) |
Jun 18, 2018 | 18.04 | 18.55 | 16.91 | 18.18 | 49,535 | +0.02(+0.09%) |
Jun 15, 2018 | 18.70 | 18.18 | 18.16 | 30,911 | -0.02(-0.11%) | |
Jun 14, 2018 | 18.13 | 18.47 | 17.88 | 18.18 | 45,461 | -0.28(-1.50%) |
Jun 13, 2018 | 18.75 | 18.83 | 18.38 | 18.46 | 24,833 | -0.27(-1.45%) |
Jun 12, 2018 | 18.96 | 18.96 | 18.55 | 18.73 | 11,707 | -0.23(-1.22%) |
Jun 11, 2018 | 18.90 | 19.14 | 18.70 | 18.96 | 12,445 | +0.19(+1.01%) |
Jun 08, 2018 | 19.22 | 19.51 | 18.77 | 18.77 | 20,604 | -0.45(-2.32%) |
Jun 07, 2018 | 19.55 | 19.62 | 19.07 | 19.22 | 5,591 | -0.26(-1.35%) |
Jun 06, 2018 | 19.04 | 19.67 | 19.04 | 19.48 | 11,225 | +0.34(+1.77%) |
Jun 05, 2018 | 18.94 | 19.56 | 18.94 | 19.14 | 8,282 | -0.22(-1.15%) |
Jun 04, 2018 | 19.73 | 19.74 | 19.24 | 19.36 | 12,267 | -0.32(-1.63%) |
Jun 01, 2018 | 18.99 | 20.12 | 18.99 | 19.69 | 13,832 | +0.18(+0.93%) |
May 31, 2018 | 18.94 | 19.92 | 18.94 | 19.50 | 16,619 | +0.57(+3.01%) |
May 30, 2018 | 19.64 | 20.72 | 18.94 | 18.94 | 15,793 | -0.79(-4.01%) |
May 29, 2018 | 19.81 | 19.81 | 19.37 | 19.73 | 6,915 | -0.21(-1.03%) |
May 25, 2018 | 19.93 | 19.93 | 19.93 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 19.83 | 20.11 | 18.95 | 19.92 | 12,729 | +0.08(+0.42%) |
May 23, 2018 | 19.17 | 20.12 | 19.17 | 19.83 | 15,110 | +0.73(+3.80%) |
May 22, 2018 | 19.26 | 19.48 | 18.67 | 19.11 | 15,708 | -0.14(-0.73%) |
May 21, 2018 | 19.11 | 19.46 | 18.62 | 19.25 | 14,192 | +0.12(+0.60%) |
May 18, 2018 | 18.85 | 19.13 | 18.77 | 19.13 | 23,010 | +0.43(+2.29%) |
May 17, 2018 | 18.54 | 18.80 | 18.36 | 18.70 | 18,947 | +0.24(+1.30%) |
May 16, 2018 | 19.17 | 19.48 | 18.27 | 18.47 | 25,651 | -0.40(-2.10%) |
May 15, 2018 | 19.01 | 19.20 | 18.78 | 18.86 | 17,324 | -0.28(-1.44%) |
May 14, 2018 | 19.95 | 19.95 | 18.52 | 19.14 | 26,168 | -0.84(-4.19%) |
May 11, 2018 | 20.06 | 20.32 | 19.43 | 19.98 | 31,086 | -0.07(-0.37%) |
May 10, 2018 | 20.47 | 20.72 | 19.84 | 20.05 | 17,551 | -0.46(-2.24%) |
May 09, 2018 | 20.80 | 20.91 | 20.35 | 20.51 | 20,099 | -0.10(-0.48%) |
May 08, 2018 | 20.70 | 21.27 | 20.57 | 20.61 | 23,055 | -0.21(-0.99%) |
May 07, 2018 | 20.92 | 20.92 | 20.07 | 20.81 | 19,705 | +0.25(+1.24%) |
May 04, 2018 | 19.77 | 21.50 | 19.70 | 20.56 | 38,412 | +0.62(+3.09%) |
May 03, 2018 | 20.27 | 20.39 | 19.84 | 19.94 | 5,943 | -0.57(-2.80%) |
May 02, 2018 | 21.76 | 21.76 | 18.28 | 20.52 | 122,098 | -1.84(-8.23%) |
May 01, 2018 | 21.97 | 22.51 | 21.45 | 22.36 | 11,140 | +0.33(+1.49%) |
Apr 30, 2018 | 21.98 | 22.32 | 21.85 | 22.03 | 9,966 | +0.21(+0.94%) |
Apr 27, 2018 | 21.90 | 22.03 | 21.67 | 21.82 | 12,889 | -0.04(-0.19%) |
Apr 26, 2018 | 21.34 | 21.94 | 21.26 | 21.86 | 33,875 | +0.50(+2.35%) |
Apr 25, 2018 | 21.65 | 21.65 | 21.15 | 21.36 | 24,274 | +0.04(+0.19%) |
Apr 24, 2018 | 21.58 | 22.37 | 21.15 | 21.32 | 38,843 | -0.24(-1.10%) |
Apr 23, 2018 | 22.01 | 22.01 | 21.45 | 21.56 | 8,852 | -0.21(-0.94%) |
Apr 20, 2018 | 21.97 | 22.00 | 21.49 | 21.77 | 20,684 | -0.35(-1.56%) |
Apr 19, 2018 | 22.59 | 22.59 | 22.06 | 22.11 | 11,649 | +0.07(+0.34%) |
Apr 18, 2018 | 22.39 | 22.39 | 21.93 | 22.04 | 9,055 | +0.06(+0.26%) |
Apr 17, 2018 | 21.80 | 22.23 | 21.63 | 21.98 | 25,286 | +0.21(+0.98%) |
Apr 16, 2018 | 21.82 | 22.25 | 21.47 | 21.77 | 21,185 | +0.01(+0.04%) |
Apr 13, 2018 | 22.56 | 22.56 | 21.32 | 21.76 | 37,430 | -0.81(-3.60%) |
Apr 12, 2018 | 21.99 | 22.83 | 21.89 | 22.57 | 15,940 | +0.76(+3.50%) |
Apr 11, 2018 | 21.68 | 22.00 | 21.68 | 21.81 | 11,955 | -0.03(-0.15%) |
Apr 10, 2018 | 21.94 | 22.59 | 21.51 | 21.84 | 10,948 | +0.00(+0.00%) |
Apr 09, 2018 | 21.73 | 22.29 | 21.65 | 21.84 | 12,744 | +0.12(+0.57%) |
Apr 06, 2018 | 22.14 | 22.14 | 21.59 | 21.72 | 11,758 | -0.44(-2.00%) |
Apr 05, 2018 | 22.23 | 22.46 | 21.94 | 22.16 | 7,284 | +0.13(+0.60%) |
Apr 04, 2018 | 21.73 | 22.78 | 21.28 | 22.03 | 8,436 | +0.22(+1.02%) |
Apr 03, 2018 | 21.92 | 22.74 | 21.81 | 21.81 | 12,170 | +0.00(+0.00%) |
Apr 02, 2018 | 21.72 | 22.72 | 21.40 | 21.81 | 23,732 | +0.23(+1.07%) |
Mar 29, 2018 | 21.58 | 21.58 | 21.58 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 21.28 | 21.96 | 21.18 | 21.63 | 13,789 | -0.39(-1.79%) |
Mar 27, 2018 | 22.64 | 22.72 | 21.92 | 22.02 | 16,186 | -0.10(-0.45%) |
Mar 26, 2018 | 21.47 | 22.13 | 20.78 | 22.12 | 19,236 | +0.80(+3.74%) |
Mar 23, 2018 | 21.73 | 21.77 | 21.20 | 21.32 | 22,655 | -0.47(-2.15%) |
Mar 22, 2018 | 22.18 | 22.19 | 21.36 | 21.79 | 31,174 | -0.77(-3.42%) |
Mar 21, 2018 | 22.33 | 22.96 | 22.33 | 22.56 | 8,819 | +0.30(+1.33%) |
Mar 20, 2018 | 22.23 | 23.40 | 22.18 | 22.27 | 7,659 | +0.04(+0.18%) |
Mar 19, 2018 | 22.17 | 22.41 | 21.78 | 22.23 | 31,674 | +0.06(+0.26%) |
Mar 16, 2018 | 23.13 | 23.36 | 20.05 | 22.17 | 100,594 | -1.03(-4.46%) |
Mar 15, 2018 | 22.65 | 23.38 | 22.22 | 23.20 | 21,911 | +0.49(+2.17%) |
Mar 14, 2018 | 22.59 | 22.88 | 22.26 | 22.71 | 8,608 | +0.48(+2.14%) |
Mar 13, 2018 | 22.50 | 22.71 | 22.23 | 22.23 | 18,191 | -0.30(-1.35%) |
Mar 12, 2018 | 23.00 | 23.00 | 22.44 | 22.54 | 21,165 | -0.41(-1.79%) |
Mar 09, 2018 | 22.83 | 23.00 | 21.90 | 22.95 | 34,518 | +1.29(+5.95%) |
Mar 08, 2018 | 22.56 | 22.61 | 21.58 | 21.66 | 19,917 | -0.85(-3.79%) |
Mar 07, 2018 | 21.23 | 22.66 | 21.23 | 22.51 | 25,188 | +1.20(+5.63%) |
Mar 06, 2018 | 21.32 | 21.67 | 21.16 | 21.31 | 14,028 | -0.06(-0.27%) |
Mar 05, 2018 | 20.69 | 21.40 | 20.69 | 21.37 | 7,995 | +0.36(+1.72%) |
Mar 02, 2018 | 21.12 | 21.26 | 20.69 | 21.01 | 8,235 | -0.16(-0.74%) |
Mar 01, 2018 | 20.33 | 21.30 | 20.33 | 21.17 | 10,520 | +0.55(+2.67%) |
Feb 28, 2018 | 21.12 | 21.22 | 20.53 | 20.62 | 13,923 | -0.44(-2.07%) |
Feb 27, 2018 | 21.56 | 21.58 | 20.99 | 21.05 | 12,076 | -0.65(-2.99%) |
Feb 26, 2018 | 21.28 | 21.70 | 21.15 | 21.70 | 17,603 | +0.34(+1.62%) |
Feb 23, 2018 | 21.64 | 21.64 | 21.08 | 21.36 | 10,703 | +0.14(+0.66%) |
Feb 22, 2018 | 21.40 | 21.77 | 21.19 | 21.22 | 33,751 | +0.68(+3.32%) |
Feb 21, 2018 | 20.08 | 20.53 | 19.98 | 20.53 | 12,106 | +0.52(+2.59%) |
Feb 20, 2018 | 20.15 | 21.38 | 19.75 | 20.02 | 33,202 | -0.39(-1.93%) |
Feb 16, 2018 | 20.41 | 20.41 | 20.41 | 0 | +0.53(+2.69%) | |
Feb 15, 2018 | 20.21 | 20.21 | 19.57 | 19.88 | 14,524 | -0.41(-2.02%) |
Feb 14, 2018 | 19.75 | 20.34 | 19.75 | 20.29 | 12,797 | +0.30(+1.52%) |
Feb 13, 2018 | 19.59 | 20.11 | 19.59 | 19.98 | 11,069 | +0.21(+1.06%) |
Feb 12, 2018 | 19.76 | 19.88 | 19.38 | 19.77 | 8,875 | +0.14(+0.71%) |
Feb 09, 2018 | 19.51 | 19.78 | 19.23 | 19.64 | 13,480 | +0.35(+1.82%) |
Feb 08, 2018 | 19.79 | 19.95 | 19.26 | 19.28 | 14,032 | -0.42(-2.12%) |
Feb 07, 2018 | 18.87 | 18.87 | 19.70 | 16,426 | +0.83(+4.42%) | |
Feb 06, 2018 | 18.98 | 19.63 | 18.76 | 18.87 | 20,544 | -0.12(-0.65%) |
Feb 05, 2018 | 19.19 | 19.44 | 18.98 | 18.99 | 47,514 | -0.20(-1.02%) |
Feb 02, 2018 | 19.15 | 19.50 | 19.06 | 19.19 | 11,663 | -0.11(-0.57%) |
Feb 01, 2018 | 19.24 | 19.83 | 19.24 | 19.30 | 13,041 | +0.02(+0.11%) |
Jan 31, 2018 | 19.55 | 20.03 | 19.16 | 19.28 | 14,024 | -0.20(-1.05%) |
Jan 30, 2018 | 19.55 | 19.72 | 19.32 | 19.48 | 8,433 | -0.31(-1.57%) |
Jan 29, 2018 | 19.91 | 20.00 | 19.73 | 19.79 | 18,566 | -0.13(-0.66%) |
Jan 26, 2018 | 19.76 | 20.28 | 19.68 | 19.92 | 39,374 | -0.17(-0.86%) |
Jan 25, 2018 | 19.77 | 20.79 | 19.67 | 20.09 | 43,212 | +0.37(+1.87%) |
Jan 24, 2018 | 20.56 | 20.58 | 19.68 | 19.73 | 26,028 | -0.70(-3.41%) |
Jan 23, 2018 | 20.51 | 20.74 | 20.40 | 20.42 | 20,912 | -0.18(-0.87%) |
Jan 22, 2018 | 21.00 | 21.25 | 20.35 | 20.60 | 17,084 | -0.27(-1.29%) |
Jan 19, 2018 | 20.74 | 21.38 | 20.47 | 20.87 | 30,280 | -0.07(-0.31%) |
Jan 18, 2018 | 20.76 | 21.67 | 20.29 | 20.94 | 19,350 | +0.12(+0.59%) |
Jan 17, 2018 | 20.78 | 21.23 | 20.38 | 20.81 | 10,598 | +0.25(+1.23%) |
Jan 16, 2018 | 21.09 | 21.09 | 20.52 | 20.56 | 14,085 | -0.53(-2.52%) |
Jan 12, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.33(+1.58%) | |
Jan 11, 2018 | 20.45 | 21.50 | 20.45 | 20.76 | 13,220 | +0.31(+1.52%) |
Jan 10, 2018 | 20.50 | 20.05 | 20.45 | 15,776 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.44 | 20.57 | 20.12 | 20.56 | 14,751 | +0.14(+0.68%) |
Jan 08, 2018 | 19.74 | 20.70 | 19.64 | 20.42 | 69,149 | +0.79(+4.00%) |
Jan 05, 2018 | 21.27 | 21.38 | 19.55 | 19.64 | 53,539 | -1.96(-9.09%) |
Jan 04, 2018 | 21.24 | 21.67 | 21.16 | 21.60 | 10,242 | +0.48(+2.29%) |
Jan 03, 2018 | 21.43 | 22.33 | 21.07 | 21.12 | 30,245 | -0.32(-1.49%) |
Jan 02, 2018 | 21.89 | 22.19 | 21.07 | 21.43 | 16,807 | -0.42(-1.91%) |
Dec 29, 2017 | 21.85 | 21.85 | 21.85 | 0 | -0.93(-4.09%) | |
Dec 28, 2017 | 22.37 | 23.08 | 22.15 | 22.78 | 25,740 | +0.49(+2.20%) |
Dec 27, 2017 | 21.75 | 23.43 | 21.46 | 22.29 | 27,011 | +0.63(+2.91%) |
Dec 26, 2017 | 22.30 | 22.30 | 21.66 | 21.66 | 6,341 | -0.64(-2.86%) |
Dec 22, 2017 | 22.81 | 23.10 | 22.20 | 22.30 | 10,227 | -0.44(-1.94%) |
Dec 21, 2017 | 22.51 | 22.82 | 22.21 | 22.74 | 23,305 | +0.37(+1.65%) |
Dec 20, 2017 | 22.33 | 22.76 | 22.11 | 22.38 | 15,843 | +0.03(+0.15%) |
Dec 19, 2017 | 22.96 | 23.14 | 22.34 | 22.34 | 64,970 | -0.57(-2.50%) |
Dec 18, 2017 | 21.68 | 23.60 | 21.67 | 22.92 | 42,585 | +1.27(+5.86%) |
Dec 15, 2017 | 20.80 | 21.90 | 20.80 | 21.65 | 56,084 | +0.86(+4.13%) |
Dec 14, 2017 | 21.40 | 21.59 | 20.73 | 20.79 | 19,025 | -0.65(-3.02%) |
Dec 13, 2017 | 20.72 | 21.72 | 20.72 | 21.43 | 17,668 | +0.73(+3.52%) |
Dec 12, 2017 | 21.16 | 21.18 | 20.60 | 20.71 | 20,152 | -0.25(-1.17%) |
Dec 11, 2017 | 21.46 | 22.04 | 20.94 | 20.95 | 23,841 | -0.25(-1.20%) |
Dec 08, 2017 | 21.21 | 21.73 | 21.07 | 21.21 | 10,922 | +0.02(+0.12%) |
Dec 07, 2017 | 20.45 | 21.25 | 20.22 | 21.18 | 93,297 | +0.91(+4.48%) |
Dec 06, 2017 | 20.20 | 20.62 | 20.18 | 20.27 | 43,461 | -0.09(-0.44%) |
Dec 05, 2017 | 21.07 | 20.15 | 20.36 | 17,971 | -0.67(-3.19%) | |
Dec 04, 2017 | 21.07 | 21.07 | 20.85 | 21.03 | 7,936 | +0.11(+0.55%) |