Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.46 | 16.27 | 15.46 | 16.22 | 768,504 | +0.74(+4.77%) |
Jan 30, 2019 | 15.37 | 15.50 | 15.04 | 15.48 | 580,531 | +0.24(+1.58%) |
Jan 29, 2019 | 15.24 | 15.31 | 15.13 | 15.24 | 375,323 | +0.11(+0.74%) |
Jan 28, 2019 | 15.24 | 15.29 | 15.04 | 15.13 | 305,772 | -0.19(-1.23%) |
Jan 25, 2019 | 15.31 | 15.44 | 15.17 | 15.32 | 526,667 | +0.18(+1.19%) |
Jan 24, 2019 | 15.36 | 15.50 | 15.11 | 15.14 | 391,657 | -0.27(-1.78%) |
Jan 23, 2019 | 15.67 | 15.87 | 15.37 | 15.42 | 383,047 | -0.30(-1.91%) |
Jan 22, 2019 | 16.17 | 16.18 | 15.59 | 15.72 | 682,035 | -0.49(-3.02%) |
Jan 18, 2019 | 15.59 | 16.21 | 15.48 | 16.21 | 1,231,608 | +0.71(+4.60%) |
Jan 17, 2019 | 15.50 | 15.54 | 15.32 | 15.49 | 294,956 | +0.00(+0.00%) |
Jan 16, 2019 | 15.17 | 15.64 | 15.12 | 15.49 | 667,898 | +0.33(+2.21%) |
Jan 15, 2019 | 14.85 | 15.25 | 14.76 | 15.16 | 473,703 | +0.32(+2.14%) |
Jan 14, 2019 | 14.66 | 14.99 | 14.57 | 14.84 | 1,416,128 | +0.09(+0.64%) |
Jan 11, 2019 | 14.71 | 14.87 | 14.57 | 14.75 | 688,405 | -0.07(-0.46%) |
Jan 10, 2019 | 14.82 | 14.91 | 14.62 | 14.81 | 554,152 | -0.13(-0.86%) |
Jan 09, 2019 | 14.67 | 14.96 | 14.42 | 14.94 | 875,468 | +0.34(+2.35%) |
Jan 08, 2019 | 14.31 | 14.71 | 14.27 | 14.60 | 805,597 | +0.40(+2.78%) |
Jan 07, 2019 | 14.00 | 14.26 | 13.83 | 14.20 | 695,176 | +0.29(+2.10%) |
Jan 04, 2019 | 13.89 | 14.08 | 13.53 | 13.91 | 1,035,752 | +0.55(+4.11%) |
Jan 03, 2019 | 13.69 | 13.72 | 13.35 | 13.36 | 781,771 | -0.39(-2.87%) |
Jan 02, 2019 | 13.38 | 13.93 | 13.37 | 13.76 | 477,800 | +0.23(+1.71%) |
Dec 31, 2018 | 13.92 | 14.03 | 13.38 | 13.53 | 1,614,702 | -0.36(-2.60%) |
Dec 28, 2018 | 13.78 | 14.16 | 13.74 | 13.89 | 1,138,105 | +0.15(+1.06%) |
Dec 27, 2018 | 13.51 | 13.74 | 13.42 | 13.74 | 1,085,779 | +0.05(+0.38%) |
Dec 26, 2018 | 13.53 | 13.90 | 13.35 | 13.69 | 1,240,596 | +0.18(+1.33%) |
Dec 24, 2018 | 13.46 | 13.79 | 13.44 | 13.51 | 805,080 | -0.33(-2.42%) |
Dec 21, 2018 | 13.75 | 14.69 | 13.70 | 13.84 | 1,675,136 | +0.10(+0.75%) |
Dec 20, 2018 | 13.03 | 13.81 | 12.96 | 13.74 | 1,726,736 | +0.58(+4.44%) |
Dec 19, 2018 | 13.66 | 13.84 | 13.13 | 13.16 | 720,571 | -0.51(-3.71%) |
Dec 18, 2018 | 13.83 | 13.97 | 13.65 | 13.66 | 809,703 | +0.02(+0.13%) |
Dec 17, 2018 | 13.88 | 14.09 | 13.65 | 13.65 | 1,448,114 | -0.33(-2.40%) |
Dec 14, 2018 | 14.54 | 14.54 | 13.98 | 13.98 | 1,045,300 | -0.69(-4.68%) |
Dec 13, 2018 | 15.11 | 15.14 | 14.57 | 14.67 | 1,093,949 | -0.36(-2.40%) |
Dec 12, 2018 | 15.23 | 15.23 | 14.82 | 15.03 | 701,973 | +0.48(+3.31%) |
Dec 11, 2018 | 14.98 | 15.00 | 14.13 | 14.55 | 1,486,361 | -0.22(-1.51%) |
Dec 10, 2018 | 15.04 | 15.43 | 14.49 | 14.77 | 824,967 | -0.31(-2.05%) |
Dec 07, 2018 | 15.24 | 15.57 | 15.06 | 15.08 | 890,432 | -0.20(-1.29%) |
Dec 06, 2018 | 14.89 | 15.41 | 14.75 | 15.28 | 1,478,119 | +0.19(+1.25%) |
Dec 04, 2018 | 16.04 | 16.06 | 14.99 | 15.09 | 861,089 | -0.96(-5.99%) |
Dec 03, 2018 | 15.93 | 16.11 | 15.76 | 16.05 | 694,447 | +0.33(+2.08%) |
Nov 30, 2018 | 15.78 | 16.00 | 15.57 | 15.72 | 533,887 | -0.10(-0.65%) |
Nov 29, 2018 | 15.91 | 16.06 | 15.65 | 15.83 | 520,616 | -0.18(-1.13%) |
Nov 28, 2018 | 15.85 | 16.14 | 15.70 | 16.01 | 699,866 | +0.16(+1.03%) |
Nov 27, 2018 | 16.38 | 16.48 | 15.83 | 15.84 | 398,254 | -0.64(-3.91%) |
Nov 26, 2018 | 16.42 | 16.74 | 16.32 | 16.49 | 598,137 | +0.19(+1.16%) |
Nov 23, 2018 | 15.81 | 16.37 | 15.73 | 16.30 | 329,298 | +0.33(+2.10%) |
Nov 21, 2018 | 15.96 | 15.96 | 15.96 | 0 | +1.14(+7.71%) | |
Nov 20, 2018 | 14.68 | 15.12 | 14.44 | 14.82 | 2,658,677 | -0.27(-1.82%) |
Nov 19, 2018 | 15.44 | 15.59 | 15.03 | 15.10 | 919,196 | -0.34(-2.17%) |
Nov 16, 2018 | 15.91 | 15.94 | 15.19 | 15.43 | 1,482,424 | -0.52(-3.23%) |
Nov 15, 2018 | 15.89 | 16.18 | 15.82 | 15.95 | 880,637 | -0.15(-0.96%) |
Nov 14, 2018 | 15.96 | 16.51 | 15.96 | 16.10 | 713,545 | -0.27(-1.63%) |
Nov 13, 2018 | 16.65 | 17.03 | 16.36 | 16.37 | 889,861 | -0.31(-1.85%) |
Nov 12, 2018 | 17.04 | 17.24 | 16.67 | 16.68 | 524,038 | -0.46(-2.66%) |
Nov 09, 2018 | 17.71 | 17.91 | 17.11 | 17.13 | 551,702 | -0.99(-5.45%) |
Nov 08, 2018 | 18.03 | 18.41 | 17.91 | 18.12 | 452,561 | +0.09(+0.48%) |
Nov 07, 2018 | 17.67 | 18.07 | 17.44 | 18.03 | 490,527 | +0.44(+2.49%) |
Nov 06, 2018 | 17.31 | 17.60 | 17.12 | 17.60 | 397,168 | +0.31(+1.79%) |
Nov 05, 2018 | 17.48 | 17.57 | 17.22 | 17.29 | 342,249 | -0.11(-0.64%) |
Nov 02, 2018 | 18.07 | 18.13 | 17.34 | 17.40 | 612,252 | -0.52(-2.92%) |
Nov 01, 2018 | 17.49 | 18.34 | 17.36 | 17.92 | 1,401,845 | +0.52(+2.96%) |
Oct 31, 2018 | 16.23 | 17.62 | 15.51 | 17.41 | 1,973,471 | +0.70(+4.16%) |
Oct 30, 2018 | 16.10 | 16.75 | 15.90 | 16.71 | 1,121,231 | +0.52(+3.24%) |
Oct 29, 2018 | 16.75 | 17.00 | 16.13 | 16.19 | 1,045,455 | -0.20(-1.21%) |
Oct 26, 2018 | 16.40 | 16.58 | 16.25 | 16.39 | 573,360 | -0.27(-1.65%) |
Oct 25, 2018 | 16.40 | 16.94 | 16.22 | 16.66 | 1,015,227 | +0.40(+2.48%) |
Oct 24, 2018 | 17.15 | 17.35 | 16.23 | 16.26 | 943,757 | -0.90(-5.26%) |
Oct 23, 2018 | 17.26 | 17.26 | 16.76 | 17.16 | 735,772 | -0.40(-2.30%) |
Oct 22, 2018 | 17.31 | 17.67 | 17.26 | 17.56 | 437,029 | +0.25(+1.44%) |
Oct 19, 2018 | 17.43 | 17.60 | 17.21 | 17.31 | 324,873 | -0.10(-0.59%) |
Oct 18, 2018 | 18.09 | 18.17 | 17.32 | 17.42 | 667,941 | -0.73(-4.02%) |
Oct 17, 2018 | 17.89 | 18.43 | 17.89 | 18.15 | 692,981 | +0.14(+0.76%) |
Oct 16, 2018 | 17.82 | 18.24 | 17.75 | 18.01 | 773,070 | +0.19(+1.06%) |
Oct 15, 2018 | 17.48 | 17.85 | 17.43 | 17.82 | 442,446 | +0.40(+2.32%) |
Oct 12, 2018 | 17.77 | 17.78 | 17.31 | 17.42 | 627,855 | +0.07(+0.40%) |
Oct 11, 2018 | 17.18 | 17.68 | 17.13 | 17.35 | 1,633,199 | +0.11(+0.65%) |
Oct 10, 2018 | 18.44 | 18.47 | 17.18 | 17.24 | 1,821,548 | -1.31(-7.04%) |
Oct 09, 2018 | 18.56 | 18.64 | 18.34 | 18.54 | 654,224 | -0.14(-0.74%) |
Oct 08, 2018 | 18.89 | 18.89 | 18.58 | 18.68 | 518,039 | -0.22(-1.18%) |
Oct 05, 2018 | 19.15 | 19.31 | 18.89 | 18.90 | 577,320 | -0.29(-1.52%) |
Oct 04, 2018 | 19.74 | 19.79 | 19.16 | 19.19 | 536,162 | -0.56(-2.83%) |
Oct 03, 2018 | 19.72 | 20.04 | 19.67 | 19.75 | 416,203 | +0.15(+0.74%) |
Oct 02, 2018 | 19.73 | 19.78 | 19.43 | 19.61 | 515,342 | -0.18(-0.91%) |
Oct 01, 2018 | 19.42 | 19.80 | 19.42 | 19.79 | 700,587 | +0.42(+2.17%) |
Sep 28, 2018 | 19.58 | 19.62 | 19.32 | 19.37 | 407,314 | -0.30(-1.53%) |
Sep 27, 2018 | 20.05 | 20.07 | 19.58 | 19.67 | 532,534 | -0.30(-1.51%) |
Sep 26, 2018 | 20.35 | 20.35 | 19.92 | 19.97 | 366,978 | -0.39(-1.90%) |
Sep 25, 2018 | 20.48 | 20.57 | 20.27 | 20.35 | 377,638 | -0.09(-0.42%) |
Sep 24, 2018 | 20.57 | 20.61 | 20.35 | 20.44 | 611,974 | -0.13(-0.63%) |
Sep 21, 2018 | 20.40 | 20.83 | 20.40 | 20.57 | 848,746 | +0.13(+0.63%) |
Sep 20, 2018 | 20.22 | 20.57 | 19.97 | 20.44 | 888,140 | +0.30(+1.49%) |
Sep 19, 2018 | 20.22 | 20.31 | 20.01 | 20.14 | 375,311 | -0.13(-0.64%) |
Sep 18, 2018 | 20.05 | 20.35 | 19.97 | 20.27 | 531,837 | +0.30(+1.51%) |
Sep 17, 2018 | 20.18 | 20.18 | 19.92 | 19.97 | 372,969 | -0.17(-0.85%) |
Sep 14, 2018 | 19.75 | 20.18 | 19.75 | 20.14 | 655,685 | +0.43(+2.18%) |
Sep 13, 2018 | 19.67 | 19.92 | 19.62 | 19.71 | 634,779 | +0.09(+0.44%) |
Sep 12, 2018 | 19.41 | 19.75 | 19.07 | 19.62 | 559,262 | +0.13(+0.66%) |
Sep 11, 2018 | 19.45 | 19.69 | 19.19 | 19.49 | 559,096 | +0.00(+0.00%) |
Sep 10, 2018 | 19.11 | 19.58 | 19.11 | 19.49 | 536,877 | +0.34(+1.79%) |
Sep 07, 2018 | 19.07 | 19.24 | 18.72 | 19.15 | 579,183 | +0.02(+0.11%) |
Sep 06, 2018 | 19.54 | 19.58 | 18.98 | 19.13 | 656,663 | -0.37(-1.87%) |
Sep 05, 2018 | 19.75 | 19.82 | 19.49 | 19.49 | 419,018 | -0.30(-1.52%) |
Sep 04, 2018 | 19.92 | 19.92 | 19.58 | 19.80 | 544,593 | -0.13(-0.65%) |
Aug 31, 2018 | 19.92 | 19.92 | 19.92 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 20.05 | 20.10 | 19.88 | 19.99 | 425,833 | -0.15(-0.75%) |
Aug 29, 2018 | 20.27 | 20.35 | 19.88 | 20.14 | 1,032,332 | -0.21(-1.05%) |
Aug 28, 2018 | 20.53 | 20.70 | 20.27 | 20.35 | 594,310 | -0.21(-1.04%) |
Aug 27, 2018 | 20.70 | 20.83 | 20.53 | 20.57 | 481,589 | -0.09(-0.42%) |
Aug 24, 2018 | 20.48 | 20.83 | 20.44 | 20.65 | 663,370 | +0.17(+0.84%) |
Aug 23, 2018 | 20.40 | 20.53 | 20.18 | 20.48 | 457,149 | +0.09(+0.42%) |
Aug 22, 2018 | 20.31 | 20.53 | 19.97 | 20.40 | 609,857 | +0.09(+0.42%) |
Aug 21, 2018 | 20.44 | 20.48 | 20.18 | 20.31 | 466,670 | -0.13(-0.63%) |
Aug 20, 2018 | 20.05 | 20.48 | 19.99 | 20.44 | 795,609 | +0.39(+1.93%) |
Aug 17, 2018 | 20.18 | 20.40 | 19.92 | 20.05 | 345,833 | -0.09(-0.43%) |
Aug 16, 2018 | 20.14 | 20.27 | 20.01 | 20.14 | 504,193 | +0.09(+0.43%) |
Aug 15, 2018 | 20.27 | 20.40 | 20.01 | 20.05 | 463,016 | -0.39(-1.89%) |
Aug 14, 2018 | 20.14 | 20.53 | 20.14 | 20.44 | 681,322 | +0.34(+1.71%) |
Aug 13, 2018 | 20.14 | 20.31 | 19.98 | 20.10 | 765,427 | -0.09(-0.43%) |
Aug 10, 2018 | 20.14 | 20.31 | 20.01 | 20.18 | 737,777 | -0.26(-1.26%) |
Aug 09, 2018 | 20.65 | 20.74 | 20.44 | 20.44 | 506,785 | -0.21(-1.04%) |
Aug 08, 2018 | 20.57 | 20.68 | 20.53 | 20.65 | 490,191 | +0.09(+0.42%) |
Aug 07, 2018 | 20.53 | 20.70 | 20.31 | 20.57 | 670,276 | +0.00(+0.00%) |
Aug 06, 2018 | 20.74 | 20.74 | 20.40 | 20.57 | 771,494 | -0.24(-1.13%) |
Aug 03, 2018 | 21.64 | 21.64 | 20.70 | 20.80 | 434,911 | -0.02(-0.10%) |
Aug 02, 2018 | 21.17 | 21.30 | 20.83 | 20.83 | 576,330 | -0.39(-1.82%) |
Aug 01, 2018 | 21.04 | 21.68 | 20.91 | 21.21 | 1,610,740 | +0.30(+1.44%) |
Jul 31, 2018 | 20.65 | 21.00 | 20.48 | 20.91 | 705,089 | +0.39(+1.88%) |
Jul 30, 2018 | 20.61 | 20.65 | 20.31 | 20.53 | 599,870 | -0.09(-0.42%) |
Jul 27, 2018 | 20.35 | 20.61 | 20.20 | 20.61 | 434,445 | +0.21(+1.05%) |
Jul 26, 2018 | 20.48 | 20.63 | 20.31 | 20.40 | 338,723 | -0.09(-0.42%) |
Jul 25, 2018 | 20.57 | 20.61 | 20.31 | 20.48 | 509,494 | +0.00(+0.00%) |
Jul 24, 2018 | 20.74 | 20.78 | 20.35 | 20.48 | 344,752 | -0.13(-0.62%) |
Jul 23, 2018 | 20.53 | 20.74 | 20.48 | 20.61 | 345,589 | +0.04(+0.21%) |
Jul 20, 2018 | 20.44 | 20.70 | 20.41 | 20.57 | 476,151 | +0.04(+0.21%) |
Jul 19, 2018 | 21.00 | 21.00 | 20.40 | 20.53 | 457,182 | -0.34(-1.65%) |
Jul 18, 2018 | 20.40 | 20.95 | 20.40 | 20.87 | 753,025 | +0.47(+2.32%) |
Jul 17, 2018 | 20.22 | 20.48 | 20.22 | 20.40 | 383,524 | +0.17(+0.85%) |
Jul 16, 2018 | 20.48 | 20.48 | 20.05 | 20.22 | 687,232 | -0.21(-1.05%) |
Jul 13, 2018 | 20.35 | 20.53 | 20.18 | 20.44 | 517,943 | +0.04(+0.21%) |
Jul 12, 2018 | 20.27 | 20.44 | 20.18 | 20.40 | 444,928 | +0.39(+1.93%) |
Jul 11, 2018 | 20.22 | 20.27 | 19.88 | 20.01 | 436,003 | -0.15(-0.75%) |
Jul 10, 2018 | 20.10 | 20.53 | 19.92 | 20.16 | 770,710 | +0.15(+0.75%) |
Jul 09, 2018 | 20.40 | 20.53 | 19.97 | 20.01 | 672,008 | -0.30(-1.48%) |
Jul 06, 2018 | 20.05 | 20.57 | 19.92 | 20.31 | 687,552 | +0.24(+1.18%) |
Jul 05, 2018 | 19.24 | 20.22 | 19.24 | 20.07 | 1,252,768 | +0.88(+4.59%) |
Jul 03, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.52(+2.76%) | |
Jul 02, 2018 | 18.16 | 18.81 | 18.16 | 18.68 | 887,288 | +0.39(+2.11%) |
Jun 29, 2018 | 18.29 | 18.64 | 18.25 | 18.29 | 899,377 | +0.17(+0.95%) |
Jun 28, 2018 | 18.51 | 18.76 | 18.12 | 18.12 | 720,048 | -0.43(-2.31%) |
Jun 27, 2018 | 19.02 | 19.11 | 18.42 | 18.55 | 965,653 | -0.39(-2.04%) |
Jun 26, 2018 | 18.81 | 19.24 | 18.76 | 18.94 | 660,505 | +0.09(+0.46%) |
Jun 25, 2018 | 19.37 | 19.37 | 18.81 | 18.85 | 808,498 | -0.47(-2.44%) |
Jun 22, 2018 | 19.32 | 19.58 | 19.19 | 19.32 | 524,947 | +0.13(+0.67%) |
Jun 21, 2018 | 19.37 | 19.49 | 19.15 | 19.19 | 428,286 | -0.09(-0.45%) |
Jun 20, 2018 | 19.24 | 19.45 | 19.19 | 19.28 | 394,105 | +0.09(+0.45%) |
Jun 19, 2018 | 19.24 | 19.45 | 19.09 | 19.19 | 526,191 | -0.26(-1.32%) |
Jun 18, 2018 | 19.37 | 19.62 | 19.19 | 19.45 | 382,569 | +0.09(+0.44%) |
Jun 15, 2018 | 19.58 | 19.28 | 19.37 | 415,251 | -0.21(-1.10%) | |
Jun 14, 2018 | 19.41 | 19.67 | 19.19 | 19.58 | 437,892 | +0.17(+0.88%) |
Jun 13, 2018 | 19.28 | 19.92 | 19.24 | 19.41 | 780,710 | +0.13(+0.67%) |
Jun 12, 2018 | 19.49 | 19.63 | 19.19 | 19.28 | 320,749 | -0.21(-1.10%) |
Jun 11, 2018 | 19.58 | 19.71 | 19.41 | 19.49 | 295,308 | -0.04(-0.22%) |
Jun 08, 2018 | 19.62 | 19.67 | 19.49 | 19.54 | 272,083 | -0.13(-0.65%) |
Jun 07, 2018 | 19.58 | 19.80 | 19.54 | 19.67 | 329,420 | +0.21(+1.10%) |
Jun 06, 2018 | 19.54 | 19.80 | 19.41 | 19.45 | 607,149 | +0.00(+0.00%) |
Jun 05, 2018 | 19.37 | 19.49 | 19.32 | 19.45 | 381,903 | +0.13(+0.67%) |
Jun 04, 2018 | 19.24 | 19.41 | 19.19 | 19.32 | 509,639 | +0.17(+0.90%) |
Jun 01, 2018 | 18.85 | 19.24 | 18.85 | 19.15 | 543,604 | +0.34(+1.83%) |
May 31, 2018 | 18.72 | 19.15 | 18.64 | 18.81 | 475,560 | +0.04(+0.23%) |
May 30, 2018 | 18.64 | 18.94 | 18.64 | 18.76 | 406,187 | +0.13(+0.69%) |
May 29, 2018 | 18.55 | 18.72 | 18.29 | 18.64 | 622,446 | -0.09(-0.46%) |
May 25, 2018 | 18.72 | 18.72 | 18.72 | 0 | -0.13(-0.68%) | |
May 24, 2018 | 18.76 | 19.02 | 18.59 | 18.85 | 572,917 | +0.04(+0.23%) |
May 23, 2018 | 18.68 | 18.85 | 18.51 | 18.81 | 525,887 | -0.04(-0.23%) |
May 22, 2018 | 19.11 | 19.24 | 18.85 | 18.85 | 858,651 | -0.17(-0.90%) |
May 21, 2018 | 18.68 | 19.15 | 18.64 | 19.02 | 794,934 | +0.47(+2.55%) |
May 18, 2018 | 19.24 | 19.24 | 18.49 | 18.55 | 2,857,009 | -0.64(-3.36%) |
May 17, 2018 | 18.81 | 19.19 | 18.72 | 19.19 | 427,329 | +0.39(+2.06%) |
May 16, 2018 | 18.42 | 19.11 | 18.42 | 18.81 | 574,806 | +0.26(+1.39%) |
May 15, 2018 | 18.55 | 18.72 | 18.42 | 18.55 | 762,579 | +0.04(+0.23%) |
May 14, 2018 | 18.59 | 18.76 | 18.40 | 18.51 | 638,455 | -0.09(-0.46%) |
May 11, 2018 | 18.59 | 18.76 | 18.38 | 18.59 | 782,118 | -0.09(-0.46%) |
May 10, 2018 | 18.64 | 18.80 | 18.38 | 18.68 | 933,992 | -0.04(-0.23%) |
May 09, 2018 | 18.51 | 18.89 | 18.51 | 18.72 | 685,618 | +0.17(+0.93%) |
May 08, 2018 | 18.81 | 18.85 | 18.21 | 18.55 | 1,019,363 | -0.34(-1.82%) |
May 07, 2018 | 18.59 | 18.98 | 18.55 | 18.89 | 602,961 | +0.47(+2.56%) |
May 04, 2018 | 17.91 | 18.72 | 17.91 | 18.42 | 664,919 | +0.43(+2.39%) |
May 03, 2018 | 18.46 | 18.64 | 17.78 | 17.99 | 1,184,030 | +0.39(+2.20%) |
May 02, 2018 | 17.82 | 18.21 | 17.61 | 17.61 | 1,916,817 | -0.09(-0.49%) |
May 01, 2018 | 17.65 | 17.99 | 17.48 | 17.69 | 1,273,683 | +0.09(+0.49%) |
Apr 30, 2018 | 17.56 | 17.82 | 17.47 | 17.61 | 489,346 | +0.24(+1.36%) |
Apr 27, 2018 | 17.35 | 17.48 | 17.30 | 17.37 | 316,815 | +0.02(+0.12%) |
Apr 26, 2018 | 17.39 | 17.48 | 17.18 | 17.35 | 404,306 | +0.04(+0.25%) |
Apr 25, 2018 | 17.78 | 17.78 | 17.13 | 17.30 | 792,672 | -0.43(-2.42%) |
Apr 24, 2018 | 17.99 | 18.12 | 17.56 | 17.73 | 667,434 | -0.26(-1.43%) |
Apr 23, 2018 | 17.91 | 18.16 | 17.91 | 17.99 | 457,560 | +0.09(+0.48%) |
Apr 20, 2018 | 17.86 | 18.03 | 17.73 | 17.91 | 297,426 | +0.09(+0.48%) |
Apr 19, 2018 | 17.78 | 18.03 | 17.61 | 17.82 | 389,399 | +0.02(+0.12%) |
Apr 18, 2018 | 17.73 | 18.08 | 17.63 | 17.80 | 703,101 | +0.15(+0.85%) |
Apr 17, 2018 | 17.43 | 17.76 | 17.30 | 17.65 | 751,128 | +0.30(+1.73%) |
Apr 16, 2018 | 17.43 | 17.43 | 17.13 | 17.35 | 540,545 | +0.00(+0.00%) |
Apr 13, 2018 | 17.78 | 17.82 | 17.20 | 17.35 | 426,803 | -0.39(-2.18%) |
Apr 12, 2018 | 17.61 | 17.81 | 17.45 | 17.73 | 403,937 | +0.13(+0.73%) |
Apr 11, 2018 | 17.48 | 17.78 | 17.48 | 17.61 | 455,516 | -0.13(-0.73%) |
Apr 10, 2018 | 17.65 | 17.86 | 17.48 | 17.73 | 618,879 | +0.39(+2.23%) |
Apr 09, 2018 | 17.52 | 17.78 | 17.30 | 17.35 | 666,980 | -0.04(-0.25%) |
Apr 06, 2018 | 17.73 | 17.80 | 17.13 | 17.39 | 964,779 | -0.56(-3.11%) |
Apr 05, 2018 | 18.21 | 18.25 | 17.86 | 17.95 | 629,579 | -0.17(-0.95%) |
Apr 04, 2018 | 17.78 | 18.16 | 17.70 | 18.12 | 509,669 | +0.04(+0.24%) |
Apr 03, 2018 | 17.86 | 18.29 | 17.78 | 18.08 | 484,814 | +0.21(+1.20%) |
Apr 02, 2018 | 18.34 | 18.34 | 17.69 | 17.86 | 526,100 | -0.47(-2.58%) |
Mar 29, 2018 | 18.34 | 18.34 | 18.34 | 0 | +0.30(+1.67%) | |
Mar 28, 2018 | 18.25 | 18.42 | 17.95 | 18.03 | 506,205 | -0.26(-1.41%) |
Mar 27, 2018 | 18.38 | 18.76 | 18.21 | 18.29 | 490,614 | -0.09(-0.47%) |
Mar 26, 2018 | 18.89 | 18.89 | 18.21 | 18.38 | 469,543 | -0.09(-0.47%) |
Mar 23, 2018 | 18.72 | 19.01 | 18.38 | 18.46 | 691,605 | -0.26(-1.38%) |
Mar 22, 2018 | 18.89 | 19.02 | 18.68 | 18.72 | 591,208 | -0.34(-1.80%) |
Mar 21, 2018 | 19.15 | 19.26 | 19.02 | 19.07 | 354,841 | -0.13(-0.67%) |
Mar 20, 2018 | 19.15 | 19.28 | 19.07 | 19.19 | 481,504 | +0.21(+1.13%) |
Mar 19, 2018 | 19.24 | 19.41 | 18.90 | 18.98 | 536,599 | -0.30(-1.56%) |
Mar 16, 2018 | 19.49 | 19.67 | 19.19 | 19.28 | 754,423 | -0.04(-0.22%) |
Mar 15, 2018 | 19.58 | 19.64 | 19.15 | 19.32 | 531,252 | -0.21(-1.10%) |
Mar 14, 2018 | 19.80 | 19.80 | 19.37 | 19.54 | 498,964 | -0.21(-1.09%) |
Mar 13, 2018 | 20.22 | 20.22 | 19.67 | 19.75 | 539,341 | -0.30(-1.50%) |
Mar 12, 2018 | 20.31 | 20.31 | 19.80 | 20.05 | 555,255 | +0.26(+1.30%) |
Mar 09, 2018 | 19.58 | 19.84 | 19.41 | 19.80 | 472,575 | +0.39(+1.99%) |
Mar 08, 2018 | 19.41 | 19.50 | 19.15 | 19.41 | 394,035 | +0.00(+0.00%) |
Mar 07, 2018 | 19.26 | 19.41 | 427,009 | -0.17(-0.88%) | ||
Mar 06, 2018 | 19.67 | 19.75 | 19.32 | 19.58 | 494,677 | -0.04(-0.22%) |
Mar 05, 2018 | 19.24 | 19.80 | 19.15 | 19.62 | 488,381 | +0.21(+1.11%) |
Mar 02, 2018 | 19.28 | 19.71 | 18.89 | 19.41 | 722,891 | -0.04(-0.22%) |
Mar 01, 2018 | 19.58 | 19.88 | 19.07 | 19.45 | 879,989 | -0.17(-0.88%) |
Feb 28, 2018 | 20.01 | 20.22 | 19.58 | 19.62 | 832,700 | -0.21(-1.08%) |
Feb 27, 2018 | 20.48 | 20.57 | 19.75 | 19.84 | 853,288 | -0.56(-2.74%) |
Feb 26, 2018 | 20.05 | 20.48 | 20.01 | 20.40 | 874,104 | +0.52(+2.59%) |
Feb 23, 2018 | 20.01 | 20.35 | 19.67 | 19.88 | 718,575 | -0.09(-0.43%) |
Feb 22, 2018 | 20.14 | 19.97 | 852,019 | +0.21(+1.09%) | ||
Feb 21, 2018 | 20.05 | 20.53 | 19.71 | 19.75 | 889,436 | -0.21(-1.08%) |
Feb 20, 2018 | 19.88 | 20.44 | 19.87 | 19.97 | 695,830 | -0.04(-0.21%) |
Feb 16, 2018 | 20.01 | 20.01 | 20.01 | 0 | -0.60(-2.92%) | |
Feb 15, 2018 | 21.26 | 20.31 | 20.61 | 1,668,139 | +0.30(+1.48%) | |
Feb 14, 2018 | 20.35 | 20.74 | 19.93 | 20.31 | 998,503 | +0.17(+0.85%) |
Feb 13, 2018 | 20.14 | 20.22 | 19.88 | 20.14 | 759,237 | -0.09(-0.42%) |
Feb 12, 2018 | 19.80 | 20.70 | 19.75 | 20.22 | 1,083,903 | +0.56(+2.84%) |
Feb 09, 2018 | 19.92 | 20.10 | 18.94 | 19.67 | 1,232,811 | -0.09(-0.43%) |
Feb 08, 2018 | 21.00 | 21.21 | 19.71 | 19.75 | 1,735,872 | -0.94(-4.56%) |
Feb 07, 2018 | 21.47 | 21.60 | 20.61 | 20.70 | 1,838,971 | -0.21(-1.03%) |
Feb 06, 2018 | 20.22 | 21.04 | 18.34 | 20.91 | 1,687,730 | +0.34(+1.67%) |
Feb 05, 2018 | 21.56 | 21.73 | 20.31 | 20.57 | 1,337,868 | -1.37(-6.26%) |
Feb 02, 2018 | 22.16 | 22.16 | 21.60 | 21.94 | 828,836 | -0.26(-1.16%) |