Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.54 | 11.94 | 11.32 | 11.52 | 90,700 | -0.09(-0.78%) |
Nov 29, 2018 | 11.50 | 11.84 | 11.44 | 11.61 | 43,506 | +0.14(+1.22%) |
Nov 28, 2018 | 11.34 | 11.75 | 11.15 | 11.47 | 39,347 | +0.14(+1.24%) |
Nov 27, 2018 | 11.61 | 11.75 | 11.15 | 11.33 | 58,169 | -0.33(-2.83%) |
Nov 26, 2018 | 11.93 | 12.37 | 11.48 | 11.66 | 60,774 | -0.21(-1.77%) |
Nov 23, 2018 | 12.04 | 12.19 | 11.82 | 11.87 | 16,800 | -0.12(-1.00%) |
Nov 21, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.24(+2.04%) | |
Nov 20, 2018 | 12.09 | 12.40 | 11.33 | 11.75 | 63,480 | -0.35(-2.89%) |
Nov 19, 2018 | 12.30 | 12.49 | 11.85 | 12.10 | 97,005 | +0.12(+1.00%) |
Nov 16, 2018 | 11.66 | 12.32 | 11.66 | 11.98 | 199,200 | +0.30(+2.57%) |
Nov 15, 2018 | 11.90 | 12.00 | 11.25 | 11.68 | 103,303 | -0.33(-2.75%) |
Nov 14, 2018 | 12.00 | 12.45 | 11.89 | 12.01 | 135,692 | +0.15(+1.26%) |
Nov 13, 2018 | 11.67 | 12.45 | 11.38 | 11.86 | 53,031 | +0.41(+3.58%) |
Nov 12, 2018 | 12.25 | 12.28 | 11.25 | 11.45 | 55,848 | -0.67(-5.53%) |
Nov 09, 2018 | 12.68 | 12.72 | 11.78 | 12.12 | 45,500 | -0.57(-4.49%) |
Nov 08, 2018 | 12.20 | 13.00 | 12.13 | 12.69 | 82,368 | +0.45(+3.68%) |
Nov 07, 2018 | 12.27 | 12.43 | 12.19 | 12.24 | 42,310 | +0.00(+0.00%) |
Nov 06, 2018 | 12.79 | 12.79 | 12.07 | 12.24 | 24,086 | -0.06(-0.49%) |
Nov 05, 2018 | 12.67 | 12.71 | 12.27 | 12.30 | 55,047 | -0.33(-2.61%) |
Nov 02, 2018 | 12.65 | 12.93 | 12.24 | 12.63 | 55,600 | +0.37(+3.02%) |
Nov 01, 2018 | 12.23 | 12.50 | 12.13 | 12.26 | 139,865 | +0.22(+1.83%) |
Oct 31, 2018 | 12.00 | 12.40 | 11.90 | 12.04 | 163,645 | +0.14(+1.18%) |
Oct 30, 2018 | 11.91 | 12.39 | 11.66 | 11.90 | 31,679 | -0.04(-0.34%) |
Oct 29, 2018 | 12.36 | 12.41 | 11.56 | 11.94 | 45,949 | -0.26(-2.13%) |
Oct 26, 2018 | 12.00 | 12.38 | 11.61 | 12.20 | 52,200 | +0.16(+1.33%) |
Oct 25, 2018 | 11.59 | 12.54 | 11.59 | 12.04 | 80,956 | +0.48(+4.15%) |
Oct 24, 2018 | 12.47 | 12.74 | 11.42 | 11.56 | 70,667 | -0.94(-7.52%) |
Oct 23, 2018 | 12.17 | 12.57 | 12.11 | 12.50 | 21,364 | +0.04(+0.32%) |
Oct 22, 2018 | 12.50 | 12.95 | 12.01 | 12.46 | 24,771 | +0.04(+0.32%) |
Oct 19, 2018 | 12.83 | 13.08 | 12.38 | 12.42 | 23,400 | -0.34(-2.66%) |
Oct 18, 2018 | 13.47 | 13.52 | 12.52 | 12.76 | 70,502 | -0.81(-5.97%) |
Oct 17, 2018 | 14.00 | 14.20 | 13.45 | 13.57 | 71,959 | -0.41(-2.93%) |
Oct 16, 2018 | 13.11 | 14.00 | 13.08 | 13.98 | 55,789 | +1.05(+8.12%) |
Oct 15, 2018 | 13.85 | 13.85 | 12.65 | 12.93 | 78,084 | -0.87(-6.30%) |
Oct 12, 2018 | 13.50 | 14.48 | 13.30 | 13.80 | 46,000 | +0.51(+3.84%) |
Oct 11, 2018 | 13.50 | 14.50 | 13.00 | 13.29 | 52,913 | -0.25(-1.85%) |
Oct 10, 2018 | 14.65 | 14.65 | 13.44 | 13.54 | 70,078 | -1.11(-7.58%) |
Oct 09, 2018 | 14.11 | 14.89 | 13.59 | 14.65 | 53,975 | +0.41(+2.88%) |
Oct 08, 2018 | 14.50 | 14.90 | 14.08 | 14.24 | 41,697 | -0.28(-1.93%) |
Oct 05, 2018 | 14.69 | 14.79 | 14.08 | 14.52 | 38,400 | -0.19(-1.29%) |
Oct 04, 2018 | 14.96 | 15.15 | 14.29 | 14.71 | 82,570 | -0.28(-1.87%) |
Oct 03, 2018 | 15.01 | 15.47 | 14.80 | 14.99 | 55,117 | +0.05(+0.33%) |
Oct 02, 2018 | 14.76 | 15.09 | 14.60 | 14.94 | 90,347 | +0.11(+0.74%) |
Oct 01, 2018 | 15.54 | 15.59 | 14.54 | 14.83 | 57,561 | -0.44(-2.88%) |
Sep 28, 2018 | 15.23 | 15.98 | 15.04 | 15.27 | 22,600 | +0.08(+0.53%) |
Sep 27, 2018 | 15.69 | 16.42 | 15.00 | 15.19 | 61,728 | -0.45(-2.88%) |
Sep 26, 2018 | 15.92 | 15.92 | 15.17 | 15.64 | 42,660 | -0.11(-0.70%) |
Sep 25, 2018 | 16.99 | 16.99 | 15.39 | 15.75 | 118,835 | -1.16(-6.86%) |
Sep 24, 2018 | 16.45 | 17.20 | 16.28 | 16.91 | 54,274 | +0.43(+2.61%) |
Sep 21, 2018 | 16.69 | 17.22 | 16.45 | 16.48 | 126,000 | -0.18(-1.08%) |
Sep 20, 2018 | 15.92 | 16.72 | 15.83 | 16.66 | 65,515 | +0.71(+4.45%) |
Sep 19, 2018 | 15.97 | 16.19 | 15.75 | 15.95 | 67,089 | -0.05(-0.31%) |
Sep 18, 2018 | 15.96 | 16.19 | 15.83 | 16.00 | 65,228 | +0.11(+0.69%) |
Sep 17, 2018 | 16.28 | 16.53 | 15.82 | 15.89 | 28,747 | -0.47(-2.87%) |
Sep 14, 2018 | 16.09 | 16.83 | 15.89 | 16.36 | 29,000 | +0.31(+1.93%) |
Sep 13, 2018 | 16.08 | 16.35 | 15.83 | 16.05 | 30,821 | +0.08(+0.50%) |
Sep 12, 2018 | 15.98 | 16.06 | 15.81 | 15.97 | 38,418 | -0.01(-0.06%) |
Sep 11, 2018 | 16.03 | 16.15 | 15.81 | 15.98 | 30,447 | -0.05(-0.31%) |
Sep 10, 2018 | 16.62 | 16.68 | 15.79 | 16.03 | 84,671 | -0.38(-2.32%) |
Sep 07, 2018 | 17.17 | 17.43 | 15.75 | 16.41 | 146,100 | -0.96(-5.53%) |
Sep 06, 2018 | 17.79 | 18.13 | 17.20 | 17.37 | 76,149 | -0.67(-3.71%) |
Sep 05, 2018 | 17.18 | 18.41 | 16.75 | 18.04 | 122,224 | +0.86(+5.01%) |
Sep 04, 2018 | 17.00 | 17.20 | 16.90 | 17.18 | 48,344 | +0.25(+1.48%) |
Aug 31, 2018 | 16.93 | 16.93 | 16.93 | 0 | -0.11(-0.65%) | |
Aug 30, 2018 | 16.84 | 17.14 | 16.84 | 17.04 | 53,129 | -0.05(-0.29%) |
Aug 29, 2018 | 17.20 | 17.48 | 17.00 | 17.09 | 31,982 | -0.16(-0.93%) |
Aug 28, 2018 | 17.43 | 17.82 | 17.20 | 17.25 | 55,779 | -0.18(-1.03%) |
Aug 27, 2018 | 17.39 | 17.50 | 17.10 | 17.43 | 45,757 | +0.11(+0.64%) |
Aug 24, 2018 | 17.30 | 17.74 | 17.15 | 17.32 | 45,600 | +0.00(+0.00%) |
Aug 23, 2018 | 17.06 | 17.48 | 16.90 | 17.32 | 33,141 | +0.17(+0.99%) |
Aug 22, 2018 | 17.37 | 17.52 | 16.90 | 17.15 | 220,663 | -0.46(-2.61%) |
Aug 21, 2018 | 17.17 | 17.76 | 17.00 | 17.61 | 29,588 | +0.51(+2.98%) |
Aug 20, 2018 | 17.67 | 17.67 | 17.00 | 17.10 | 52,562 | -0.57(-3.23%) |
Aug 17, 2018 | 17.34 | 17.76 | 17.17 | 17.67 | 65,900 | +0.29(+1.67%) |
Aug 16, 2018 | 17.38 | 17.40 | 17.20 | 17.38 | 48,711 | +0.01(+0.06%) |
Aug 15, 2018 | 17.51 | 17.77 | 17.26 | 17.37 | 42,983 | -0.23(-1.31%) |
Aug 14, 2018 | 17.29 | 17.92 | 17.26 | 17.60 | 37,362 | +0.40(+2.33%) |
Aug 13, 2018 | 17.56 | 18.00 | 17.00 | 17.20 | 76,594 | -0.31(-1.77%) |
Aug 10, 2018 | 17.40 | 17.92 | 17.33 | 17.51 | 62,900 | +0.05(+0.29%) |
Aug 09, 2018 | 17.63 | 18.19 | 17.25 | 17.46 | 72,796 | -0.16(-0.91%) |
Aug 08, 2018 | 17.98 | 17.98 | 17.25 | 17.62 | 35,468 | -0.04(-0.23%) |
Aug 07, 2018 | 18.25 | 18.45 | 17.17 | 17.66 | 60,762 | -0.60(-3.29%) |
Aug 06, 2018 | 17.54 | 18.44 | 17.37 | 18.26 | 50,894 | +0.54(+3.05%) |
Aug 03, 2018 | 17.33 | 18.15 | 17.30 | 17.72 | 69,300 | +0.42(+2.43%) |
Aug 02, 2018 | 17.41 | 17.60 | 16.80 | 17.30 | 79,271 | -0.25(-1.42%) |
Aug 01, 2018 | 17.55 | 17.78 | 17.17 | 17.55 | 74,563 | -0.01(-0.06%) |
Jul 31, 2018 | 16.78 | 17.63 | 16.78 | 17.56 | 63,343 | +0.90(+5.40%) |
Jul 30, 2018 | 16.72 | 17.04 | 16.60 | 16.66 | 48,975 | -0.14(-0.83%) |
Jul 27, 2018 | 17.10 | 17.14 | 16.54 | 16.80 | 52,500 | -0.33(-1.93%) |
Jul 26, 2018 | 17.18 | 17.85 | 16.97 | 17.13 | 32,212 | -0.01(-0.06%) |
Jul 25, 2018 | 17.45 | 17.71 | 16.28 | 17.14 | 164,288 | -0.63(-3.55%) |
Jul 24, 2018 | 18.07 | 18.22 | 17.61 | 17.77 | 39,824 | -0.12(-0.67%) |
Jul 23, 2018 | 17.69 | 17.92 | 17.12 | 17.89 | 27,022 | +0.16(+0.90%) |
Jul 20, 2018 | 17.94 | 18.07 | 17.34 | 17.73 | 69,395 | -0.53(-2.90%) |
Jul 19, 2018 | 17.60 | 18.41 | 17.60 | 18.26 | 51,149 | +0.59(+3.34%) |
Jul 18, 2018 | 17.74 | 17.88 | 17.36 | 17.67 | 39,307 | -0.08(-0.45%) |
Jul 17, 2018 | 17.42 | 17.84 | 17.41 | 17.75 | 42,965 | +0.34(+1.95%) |
Jul 16, 2018 | 17.71 | 17.72 | 17.01 | 17.41 | 59,127 | -0.30(-1.69%) |
Jul 13, 2018 | 17.99 | 17.41 | 17.71 | 44,785 | +0.00(+0.00%) | |
Jul 12, 2018 | 17.65 | 18.15 | 17.40 | 17.71 | 38,125 | +0.19(+1.08%) |
Jul 11, 2018 | 18.01 | 18.15 | 17.50 | 17.52 | 206,235 | -0.58(-3.20%) |
Jul 10, 2018 | 18.46 | 18.46 | 17.73 | 18.10 | 92,249 | -0.36(-1.95%) |
Jul 09, 2018 | 18.07 | 18.89 | 17.75 | 18.46 | 163,268 | +0.43(+2.38%) |
Jul 06, 2018 | 18.07 | 18.25 | 17.74 | 18.03 | 67,396 | -0.06(-0.33%) |
Jul 05, 2018 | 18.60 | 18.62 | 17.74 | 18.09 | 37,674 | -0.30(-1.63%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | -0.15(-0.81%) | |
Jul 02, 2018 | 18.60 | 18.98 | 18.01 | 18.54 | 43,175 | -0.13(-0.70%) |
Jun 29, 2018 | 19.12 | 20.05 | 18.61 | 18.67 | 153,534 | -0.26(-1.37%) |
Jun 28, 2018 | 19.37 | 19.89 | 18.75 | 18.93 | 72,241 | -0.44(-2.27%) |
Jun 27, 2018 | 19.78 | 19.92 | 19.09 | 19.37 | 195,448 | -0.51(-2.57%) |
Jun 26, 2018 | 20.27 | 20.41 | 18.99 | 19.88 | 127,564 | -0.27(-1.34%) |
Jun 25, 2018 | 20.37 | 21.09 | 20.00 | 20.15 | 115,549 | -0.23(-1.13%) |
Jun 22, 2018 | 20.54 | 20.80 | 20.14 | 20.38 | 154,867 | -0.24(-1.16%) |
Jun 21, 2018 | 21.34 | 21.53 | 20.50 | 20.62 | 86,642 | -0.84(-3.91%) |
Jun 20, 2018 | 20.70 | 22.32 | 20.16 | 21.46 | 141,298 | +0.76(+3.67%) |
Jun 19, 2018 | 20.43 | 20.75 | 20.02 | 20.70 | 187,825 | -0.08(-0.38%) |
Jun 18, 2018 | 19.82 | 21.24 | 19.05 | 20.78 | 117,693 | +0.76(+3.80%) |
Jun 15, 2018 | 20.33 | 19.49 | 20.02 | 320,975 | +0.53(+2.72%) | |
Jun 14, 2018 | 19.17 | 19.52 | 18.81 | 19.49 | 70,849 | +0.34(+1.78%) |
Jun 13, 2018 | 19.21 | 19.24 | 18.86 | 19.15 | 58,655 | +0.00(+0.00%) |
Jun 12, 2018 | 19.20 | 19.84 | 18.76 | 19.15 | 117,115 | +0.03(+0.16%) |
Jun 11, 2018 | 18.99 | 19.37 | 18.42 | 19.12 | 87,785 | +0.16(+0.84%) |
Jun 08, 2018 | 17.99 | 19.17 | 17.50 | 18.96 | 94,623 | +1.02(+5.69%) |
Jun 07, 2018 | 18.35 | 18.35 | 17.74 | 17.94 | 85,654 | -0.32(-1.75%) |
Jun 06, 2018 | 18.75 | 18.26 | 43,843 | +0.41(+2.30%) | ||
Jun 05, 2018 | 18.00 | 18.20 | 17.44 | 17.85 | 74,480 | -0.15(-0.83%) |
Jun 04, 2018 | 18.83 | 18.96 | 17.92 | 18.00 | 121,997 | -0.87(-4.61%) |
Jun 01, 2018 | 18.88 | 19.30 | 18.22 | 18.87 | 141,635 | +0.00(+0.00%) |
May 31, 2018 | 18.64 | 19.18 | 18.40 | 18.87 | 92,527 | +0.12(+0.64%) |
May 30, 2018 | 17.15 | 19.24 | 17.15 | 18.75 | 232,905 | +1.62(+9.46%) |
May 29, 2018 | 17.07 | 17.41 | 16.26 | 17.13 | 236,814 | +0.04(+0.23%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.12(+0.71%) | |
May 24, 2018 | 17.04 | 17.06 | 16.54 | 16.97 | 112,360 | -0.13(-0.76%) |
May 23, 2018 | 17.00 | 17.45 | 16.66 | 17.10 | 137,181 | +0.09(+0.53%) |
May 22, 2018 | 16.81 | 17.76 | 16.33 | 17.01 | 163,112 | +0.37(+2.22%) |
May 21, 2018 | 16.76 | 17.66 | 16.28 | 16.64 | 191,628 | +0.14(+0.85%) |
May 18, 2018 | 15.11 | 16.99 | 15.02 | 16.50 | 1,180,817 | +1.28(+8.41%) |
May 17, 2018 | 15.75 | 15.95 | 15.00 | 15.22 | 210,284 | -0.55(-3.49%) |
May 16, 2018 | 16.00 | 16.34 | 15.47 | 15.77 | 133,552 | -1.00(-5.96%) |
May 15, 2018 | 16.99 | 17.20 | 16.51 | 16.77 | 33,021 | -0.32(-1.87%) |
May 14, 2018 | 16.49 | 17.40 | 16.49 | 17.09 | 64,347 | +0.69(+4.21%) |
May 11, 2018 | 17.13 | 17.32 | 16.25 | 16.40 | 37,884 | -0.69(-4.04%) |
May 10, 2018 | 16.01 | 17.39 | 15.90 | 17.09 | 80,436 | +1.00(+6.22%) |
May 09, 2018 | 15.60 | 16.28 | 15.60 | 16.09 | 68,689 | +0.53(+3.41%) |
May 08, 2018 | 16.14 | 16.53 | 15.12 | 15.56 | 59,869 | -0.53(-3.29%) |
May 07, 2018 | 15.72 | 16.47 | 15.65 | 16.09 | 31,135 | +0.43(+2.75%) |
May 04, 2018 | 15.78 | 16.24 | 15.53 | 15.66 | 30,249 | -0.12(-0.76%) |
May 03, 2018 | 16.23 | 16.71 | 15.59 | 15.78 | 57,164 | -0.50(-3.07%) |
May 02, 2018 | 16.38 | 16.70 | 16.03 | 16.28 | 37,017 | -0.09(-0.55%) |
May 01, 2018 | 16.78 | 17.76 | 15.90 | 16.37 | 76,080 | -0.44(-2.62%) |
Apr 30, 2018 | 17.20 | 17.90 | 16.70 | 16.81 | 66,398 | -0.39(-2.27%) |
Apr 27, 2018 | 16.28 | 17.20 | 16.28 | 17.20 | 77,551 | +0.80(+4.88%) |
Apr 26, 2018 | 16.08 | 16.72 | 16.05 | 16.40 | 42,348 | +0.42(+2.63%) |
Apr 25, 2018 | 15.83 | 16.09 | 15.65 | 15.98 | 55,539 | +0.11(+0.69%) |
Apr 24, 2018 | 16.40 | 17.33 | 15.65 | 15.87 | 58,542 | -0.45(-2.76%) |
Apr 23, 2018 | 17.10 | 17.61 | 16.15 | 16.32 | 80,253 | -0.61(-3.60%) |
Apr 20, 2018 | 16.88 | 17.71 | 16.18 | 16.93 | 72,360 | -0.04(-0.24%) |
Apr 19, 2018 | 17.05 | 17.90 | 16.91 | 16.97 | 68,819 | +0.02(+0.12%) |
Apr 18, 2018 | 17.50 | 17.90 | 16.91 | 16.95 | 204,507 | -0.43(-2.47%) |
Apr 17, 2018 | 17.00 | 17.51 | 16.33 | 17.38 | 247,736 | +3.00(+20.86%) |
Apr 16, 2018 | 15.58 | 15.58 | 14.30 | 14.38 | 45,428 | -1.07(-6.93%) |
Apr 13, 2018 | 14.30 | 15.92 | 13.59 | 15.45 | 80,930 | +1.23(+8.65%) |
Apr 12, 2018 | 13.64 | 14.86 | 13.64 | 14.22 | 30,894 | +0.59(+4.33%) |
Apr 11, 2018 | 14.04 | 15.11 | 13.27 | 13.63 | 98,507 | -0.44(-3.13%) |
Apr 10, 2018 | 15.21 | 16.59 | 14.01 | 14.07 | 71,298 | -0.98(-6.51%) |
Apr 09, 2018 | 14.95 | 15.30 | 14.03 | 15.05 | 62,702 | +0.26(+1.76%) |
Apr 06, 2018 | 15.85 | 16.40 | 14.28 | 14.79 | 38,907 | -1.23(-7.68%) |
Apr 05, 2018 | 15.69 | 16.65 | 15.60 | 16.02 | 101,996 | +0.60(+3.89%) |
Apr 04, 2018 | 14.21 | 15.71 | 14.21 | 15.42 | 86,310 | +0.92(+6.34%) |
Apr 03, 2018 | 13.72 | 14.87 | 13.56 | 14.50 | 68,946 | +1.13(+8.45%) |
Apr 02, 2018 | 13.15 | 13.95 | 13.09 | 13.37 | 62,387 | +0.25(+1.91%) |
Mar 29, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.73(-5.27%) | |
Mar 28, 2018 | 13.82 | 14.00 | 13.54 | 13.85 | 101,979 | -0.02(-0.14%) |
Mar 27, 2018 | 15.50 | 15.50 | 13.52 | 13.87 | 53,425 | -1.34(-8.81%) |
Mar 26, 2018 | 15.50 | 16.30 | 14.87 | 15.21 | 76,986 | -0.14(-0.91%) |
Mar 23, 2018 | 17.00 | 17.24 | 15.33 | 15.35 | 70,063 | -1.67(-9.81%) |
Mar 22, 2018 | 17.53 | 17.86 | 17.00 | 17.02 | 32,932 | -0.52(-2.96%) |
Mar 21, 2018 | 17.54 | 17.85 | 17.49 | 17.54 | 46,961 | +0.08(+0.46%) |
Mar 20, 2018 | 18.04 | 18.76 | 17.39 | 17.46 | 67,705 | -0.68(-3.75%) |
Mar 19, 2018 | 18.38 | 18.64 | 17.68 | 18.14 | 42,552 | -0.63(-3.36%) |
Mar 16, 2018 | 18.46 | 18.99 | 18.00 | 18.77 | 337,206 | +0.43(+2.34%) |
Mar 15, 2018 | 19.18 | 19.18 | 18.19 | 18.34 | 76,094 | -0.65(-3.42%) |
Mar 14, 2018 | 18.43 | 19.30 | 18.11 | 18.99 | 52,935 | +0.17(+0.90%) |
Mar 13, 2018 | 19.20 | 19.50 | 18.03 | 18.82 | 66,272 | -0.28(-1.47%) |
Mar 12, 2018 | 19.00 | 19.46 | 18.56 | 19.10 | 49,578 | -0.25(-1.29%) |
Mar 09, 2018 | 18.72 | 19.50 | 17.86 | 19.35 | 94,285 | +1.26(+6.97%) |
Mar 08, 2018 | 18.05 | 18.61 | 17.69 | 18.09 | 72,827 | -0.43(-2.32%) |
Mar 07, 2018 | 18.66 | 18.97 | 18.33 | 18.52 | 46,422 | -0.32(-1.70%) |
Mar 06, 2018 | 19.55 | 19.55 | 18.40 | 18.84 | 50,063 | -0.48(-2.48%) |
Mar 05, 2018 | 18.79 | 20.11 | 18.00 | 19.32 | 51,309 | +0.53(+2.82%) |
Mar 02, 2018 | 17.46 | 18.97 | 17.30 | 18.79 | 72,183 | +0.92(+5.15%) |
Mar 01, 2018 | 18.54 | 18.76 | 17.63 | 17.87 | 123,136 | -0.50(-2.72%) |
Feb 28, 2018 | 18.70 | 19.21 | 18.05 | 18.37 | 49,145 | -0.45(-2.39%) |
Feb 27, 2018 | 19.35 | 19.60 | 18.71 | 18.82 | 23,659 | -0.54(-2.79%) |
Feb 26, 2018 | 19.46 | 19.76 | 18.69 | 19.36 | 45,903 | -0.16(-0.82%) |
Feb 23, 2018 | 19.72 | 19.93 | 18.92 | 19.52 | 58,989 | +0.04(+0.21%) |
Feb 22, 2018 | 19.00 | 19.90 | 18.41 | 19.48 | 46,481 | +0.59(+3.12%) |
Feb 21, 2018 | 19.81 | 19.82 | 18.83 | 18.89 | 65,719 | -0.92(-4.64%) |
Feb 20, 2018 | 22.05 | 22.05 | 19.77 | 19.81 | 58,985 | -2.40(-10.81%) |
Feb 16, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.26(+1.18%) | |
Feb 15, 2018 | 22.50 | 23.01 | 21.48 | 21.95 | 29,039 | -0.27(-1.22%) |
Feb 14, 2018 | 20.29 | 22.81 | 19.95 | 22.22 | 29,273 | +1.69(+8.23%) |
Feb 13, 2018 | 20.01 | 20.95 | 19.88 | 20.53 | 26,731 | +0.51(+2.55%) |
Feb 12, 2018 | 21.35 | 21.35 | 19.83 | 20.02 | 29,241 | -1.30(-6.10%) |
Feb 09, 2018 | 21.72 | 21.75 | 20.00 | 21.32 | 51,167 | -0.18(-0.84%) |
Feb 08, 2018 | 22.31 | 22.31 | 20.98 | 21.50 | 26,615 | -0.93(-4.15%) |
Feb 07, 2018 | 20.52 | 22.44 | 20.52 | 22.43 | 29,548 | +1.76(+8.51%) |
Feb 06, 2018 | 20.99 | 21.32 | 20.10 | 20.67 | 55,698 | -0.76(-3.54%) |
Feb 05, 2018 | 22.32 | 22.43 | 21.05 | 21.43 | 25,103 | -1.28(-5.64%) |
Feb 02, 2018 | 23.00 | 23.09 | 22.06 | 22.71 | 25,841 | -0.30(-1.30%) |
Feb 01, 2018 | 25.95 | 26.16 | 23.00 | 23.01 | 53,578 | -3.04(-11.67%) |
Jan 31, 2018 | 25.98 | 26.50 | 25.52 | 26.05 | 53,735 | +0.30(+1.17%) |
Jan 30, 2018 | 24.82 | 26.22 | 24.82 | 25.75 | 29,410 | +0.87(+3.50%) |
Jan 29, 2018 | 24.50 | 25.02 | 23.80 | 24.88 | 20,720 | +0.37(+1.51%) |
Jan 26, 2018 | 25.94 | 25.94 | 24.42 | 24.51 | 30,731 | -1.49(-5.73%) |
Jan 25, 2018 | 26.60 | 26.60 | 25.53 | 26.00 | 40,187 | -0.42(-1.59%) |
Jan 24, 2018 | 26.00 | 26.58 | 25.51 | 26.42 | 39,060 | +0.62(+2.40%) |
Jan 23, 2018 | 24.69 | 26.20 | 24.06 | 25.80 | 125,997 | +1.64(+6.79%) |
Jan 22, 2018 | 23.10 | 24.27 | 22.81 | 24.16 | 107,344 | +1.09(+4.72%) |
Jan 19, 2018 | 23.17 | 23.33 | 22.85 | 23.07 | 114,877 | +0.07(+0.30%) |
Jan 18, 2018 | 23.07 | 23.56 | 22.61 | 23.00 | 33,529 | -0.11(-0.48%) |
Jan 17, 2018 | 21.90 | 23.34 | 21.90 | 23.11 | 73,909 | +1.11(+5.05%) |
Jan 16, 2018 | 23.93 | 24.91 | 21.90 | 22.00 | 70,972 | -1.39(-5.94%) |
Jan 12, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.27(+1.17%) | |
Jan 11, 2018 | 22.59 | 23.96 | 22.06 | 23.12 | 29,681 | +0.51(+2.26%) |
Jan 10, 2018 | 23.19 | 23.55 | 22.10 | 22.61 | 67,489 | -0.76(-3.25%) |
Jan 09, 2018 | 23.07 | 24.70 | 23.07 | 23.37 | 40,220 | +0.28(+1.21%) |
Jan 08, 2018 | 26.26 | 27.23 | 22.59 | 23.09 | 126,383 | -3.09(-11.80%) |
Jan 05, 2018 | 25.53 | 26.59 | 25.08 | 26.18 | 112,224 | +0.93(+3.68%) |
Jan 04, 2018 | 23.99 | 25.41 | 23.99 | 25.25 | 35,200 | +1.21(+5.03%) |
Jan 03, 2018 | 24.00 | 25.00 | 23.56 | 24.04 | 41,013 | +0.59(+2.52%) |
Jan 02, 2018 | 22.40 | 23.45 | 22.03 | 23.45 | 50,466 | +1.42(+6.45%) |
Dec 29, 2017 | 22.03 | 22.03 | 22.03 | 0 | -0.68(-2.99%) | |
Dec 28, 2017 | 23.00 | 23.00 | 22.28 | 22.71 | 32,495 | -0.13(-0.57%) |
Dec 27, 2017 | 23.00 | 23.24 | 22.50 | 22.84 | 41,931 | -0.07(-0.31%) |
Dec 26, 2017 | 22.99 | 23.05 | 22.52 | 22.91 | 29,164 | -0.05(-0.22%) |
Dec 22, 2017 | 24.04 | 24.04 | 22.43 | 22.96 | 30,296 | -0.96(-4.01%) |
Dec 21, 2017 | 24.09 | 24.12 | 23.45 | 23.92 | 43,318 | -0.02(-0.08%) |
Dec 20, 2017 | 21.30 | 24.39 | 21.30 | 23.94 | 82,786 | +2.82(+13.35%) |
Dec 19, 2017 | 22.85 | 22.90 | 20.89 | 21.12 | 51,655 | -1.59(-7.00%) |
Dec 18, 2017 | 22.95 | 23.77 | 21.53 | 22.71 | 92,314 | +0.06(+0.26%) |
Dec 15, 2017 | 23.91 | 24.51 | 22.35 | 22.65 | 577,160 | -1.33(-5.55%) |
Dec 14, 2017 | 24.31 | 24.57 | 23.19 | 23.98 | 133,938 | +0.04(+0.17%) |
Dec 13, 2017 | 23.94 | 24.96 | 23.32 | 23.94 | 179,501 | +0.00(+0.00%) |
Dec 12, 2017 | 22.90 | 24.24 | 22.50 | 23.94 | 107,124 | +1.19(+5.23%) |
Dec 11, 2017 | 20.82 | 23.21 | 20.65 | 22.75 | 147,100 | +2.25(+10.98%) |
Dec 08, 2017 | 20.00 | 20.89 | 19.50 | 20.50 | 57,351 | +0.65(+3.27%) |
Dec 07, 2017 | 19.17 | 19.99 | 18.94 | 19.85 | 40,380 | +0.88(+4.64%) |
Dec 06, 2017 | 18.13 | 19.05 | 17.61 | 18.97 | 23,891 | +1.07(+5.98%) |
Dec 05, 2017 | 17.18 | 18.05 | 17.11 | 17.90 | 42,372 | +0.77(+4.50%) |
Dec 04, 2017 | 18.58 | 18.58 | 17.02 | 17.13 | 93,186 | -1.60(-8.54%) |