Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.36 | 18.77 | 18.08 | 18.74 | 176,057 | +0.33(+1.79%) |
Jan 30, 2019 | 18.36 | 18.45 | 17.68 | 18.41 | 298,064 | +0.23(+1.27%) |
Jan 29, 2019 | 17.98 | 18.26 | 17.58 | 18.18 | 153,852 | +0.21(+1.17%) |
Jan 28, 2019 | 18.41 | 18.64 | 17.73 | 17.97 | 147,559 | -0.79(-4.21%) |
Jan 25, 2019 | 18.49 | 19.00 | 18.26 | 18.76 | 267,400 | +0.56(+3.08%) |
Jan 24, 2019 | 18.21 | 18.49 | 18.10 | 18.20 | 235,192 | +0.00(+0.00%) |
Jan 23, 2019 | 18.38 | 18.43 | 17.63 | 18.20 | 113,781 | -0.07(-0.38%) |
Jan 22, 2019 | 18.38 | 18.58 | 18.13 | 18.27 | 161,392 | -0.12(-0.65%) |
Jan 18, 2019 | 18.25 | 18.82 | 17.79 | 18.39 | 383,700 | +0.41(+2.28%) |
Jan 17, 2019 | 17.01 | 18.10 | 16.98 | 17.98 | 180,189 | +0.86(+5.02%) |
Jan 16, 2019 | 16.52 | 17.23 | 16.44 | 17.12 | 140,578 | +0.64(+3.88%) |
Jan 15, 2019 | 16.76 | 16.80 | 16.32 | 16.48 | 140,060 | -0.27(-1.61%) |
Jan 14, 2019 | 16.72 | 16.95 | 16.41 | 16.75 | 111,924 | -0.03(-0.18%) |
Jan 11, 2019 | 16.87 | 17.08 | 16.50 | 16.78 | 168,400 | -0.22(-1.29%) |
Jan 10, 2019 | 16.32 | 17.06 | 16.16 | 17.00 | 163,585 | +0.48(+2.91%) |
Jan 09, 2019 | 16.00 | 16.64 | 15.99 | 16.52 | 141,015 | +0.70(+4.42%) |
Jan 08, 2019 | 15.27 | 15.82 | 14.97 | 15.82 | 136,952 | +0.83(+5.54%) |
Jan 07, 2019 | 14.77 | 15.31 | 14.37 | 14.99 | 151,715 | +0.31(+2.11%) |
Jan 04, 2019 | 14.01 | 14.76 | 13.89 | 14.68 | 136,500 | +0.94(+6.84%) |
Jan 03, 2019 | 13.82 | 14.08 | 13.47 | 13.74 | 166,468 | -0.22(-1.58%) |
Jan 02, 2019 | 12.90 | 14.01 | 12.90 | 13.96 | 175,189 | +0.81(+6.16%) |
Dec 31, 2018 | 13.29 | 13.29 | 12.78 | 13.15 | 119,600 | +0.05(+0.38%) |
Dec 28, 2018 | 13.00 | 13.36 | 12.77 | 13.10 | 95,000 | +0.12(+0.92%) |
Dec 27, 2018 | 12.55 | 12.99 | 12.55 | 12.98 | 167,345 | +0.18(+1.41%) |
Dec 26, 2018 | 12.44 | 12.83 | 11.99 | 12.80 | 230,364 | +0.62(+5.09%) |
Dec 24, 2018 | 12.64 | 12.66 | 12.00 | 12.18 | 96,600 | -0.54(-4.25%) |
Dec 21, 2018 | 13.51 | 13.51 | 12.67 | 12.72 | 245,100 | -0.74(-5.50%) |
Dec 20, 2018 | 13.78 | 13.92 | 13.25 | 13.46 | 145,385 | -0.37(-2.68%) |
Dec 19, 2018 | 14.39 | 14.60 | 13.71 | 13.83 | 144,106 | -0.53(-3.69%) |
Dec 18, 2018 | 14.64 | 14.82 | 14.35 | 14.36 | 170,058 | -0.19(-1.31%) |
Dec 17, 2018 | 15.20 | 15.51 | 14.44 | 14.55 | 196,285 | -0.73(-4.78%) |
Dec 14, 2018 | 15.20 | 15.88 | 15.20 | 15.28 | 127,700 | -0.14(-0.91%) |
Dec 13, 2018 | 16.15 | 16.61 | 15.38 | 15.42 | 141,060 | -0.54(-3.38%) |
Dec 12, 2018 | 16.27 | 16.36 | 15.76 | 15.96 | 192,522 | -0.03(-0.19%) |
Dec 11, 2018 | 16.12 | 16.48 | 15.95 | 15.99 | 145,139 | +0.11(+0.69%) |
Dec 10, 2018 | 16.05 | 16.43 | 15.65 | 15.88 | 150,267 | -0.17(-1.06%) |
Dec 07, 2018 | 16.99 | 17.57 | 15.80 | 16.05 | 166,800 | -0.79(-4.69%) |
Dec 06, 2018 | 16.17 | 16.89 | 16.03 | 16.84 | 294,622 | +0.08(+0.48%) |
Dec 04, 2018 | 18.23 | 18.50 | 16.66 | 16.76 | 195,000 | -1.61(-8.76%) |
Dec 03, 2018 | 17.96 | 18.53 | 17.60 | 18.37 | 552,424 | +0.84(+4.79%) |
Nov 30, 2018 | 17.60 | 19.19 | 17.40 | 17.53 | 710,000 | -0.28(-1.57%) |
Nov 29, 2018 | 16.29 | 18.13 | 15.93 | 17.81 | 755,691 | +3.63(+25.60%) |
Nov 28, 2018 | 14.06 | 14.23 | 13.71 | 14.18 | 162,368 | +0.15(+1.07%) |
Nov 27, 2018 | 14.04 | 15.14 | 13.96 | 14.03 | 81,778 | -0.20(-1.41%) |
Nov 26, 2018 | 14.30 | 14.88 | 14.19 | 14.23 | 257,589 | +0.00(+0.00%) |
Nov 23, 2018 | 14.15 | 14.44 | 13.91 | 14.23 | 21,400 | -0.05(-0.35%) |
Nov 21, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.34(+2.44%) | |
Nov 20, 2018 | 14.54 | 14.69 | 13.85 | 13.94 | 99,595 | -0.87(-5.87%) |
Nov 19, 2018 | 15.01 | 15.32 | 14.76 | 14.81 | 104,728 | -0.37(-2.44%) |
Nov 16, 2018 | 14.98 | 15.25 | 14.69 | 15.18 | 90,700 | +0.05(+0.33%) |
Nov 15, 2018 | 14.35 | 15.23 | 14.35 | 15.13 | 118,066 | +0.64(+4.42%) |
Nov 14, 2018 | 14.45 | 14.84 | 14.31 | 14.49 | 84,892 | +0.15(+1.05%) |
Nov 13, 2018 | 14.43 | 14.80 | 14.23 | 14.34 | 46,414 | -0.07(-0.49%) |
Nov 12, 2018 | 14.64 | 14.78 | 14.29 | 14.41 | 52,927 | -0.19(-1.30%) |
Nov 09, 2018 | 14.81 | 15.02 | 14.46 | 14.60 | 75,100 | -0.34(-2.28%) |
Nov 08, 2018 | 15.25 | 15.34 | 14.75 | 14.94 | 105,002 | -0.38(-2.48%) |
Nov 07, 2018 | 14.90 | 15.36 | 14.36 | 15.32 | 263,528 | +0.49(+3.30%) |
Nov 06, 2018 | 14.73 | 14.83 | 14.48 | 14.83 | 76,566 | +0.04(+0.27%) |
Nov 05, 2018 | 14.90 | 14.97 | 14.57 | 14.79 | 62,922 | -0.06(-0.40%) |
Nov 02, 2018 | 14.63 | 14.91 | 14.45 | 14.85 | 83,800 | +0.23(+1.57%) |
Nov 01, 2018 | 14.35 | 14.81 | 14.33 | 14.62 | 247,273 | +0.37(+2.60%) |
Oct 31, 2018 | 14.16 | 14.43 | 13.98 | 14.25 | 129,399 | +0.28(+2.00%) |
Oct 30, 2018 | 13.62 | 14.00 | 13.52 | 13.97 | 113,083 | +0.34(+2.49%) |
Oct 29, 2018 | 13.67 | 14.20 | 13.48 | 13.63 | 152,305 | +0.15(+1.11%) |
Oct 26, 2018 | 13.80 | 13.90 | 13.28 | 13.48 | 174,700 | -0.47(-3.37%) |
Oct 25, 2018 | 14.17 | 14.33 | 13.88 | 13.95 | 112,662 | -0.12(-0.85%) |
Oct 24, 2018 | 14.81 | 14.93 | 14.04 | 14.07 | 126,661 | -0.77(-5.19%) |
Oct 23, 2018 | 15.24 | 15.24 | 14.05 | 14.84 | 229,062 | -0.68(-4.38%) |
Oct 22, 2018 | 14.86 | 15.63 | 14.84 | 15.52 | 167,920 | +0.69(+4.65%) |
Oct 19, 2018 | 14.74 | 15.07 | 14.58 | 14.83 | 160,500 | +0.10(+0.68%) |
Oct 18, 2018 | 14.74 | 15.22 | 14.63 | 14.73 | 164,856 | -0.10(-0.67%) |
Oct 17, 2018 | 15.07 | 15.14 | 14.55 | 14.83 | 225,628 | -0.32(-2.11%) |
Oct 16, 2018 | 15.28 | 15.50 | 14.71 | 15.15 | 152,928 | -0.05(-0.33%) |
Oct 15, 2018 | 14.82 | 15.31 | 14.66 | 15.20 | 129,717 | +0.38(+2.56%) |
Oct 12, 2018 | 15.15 | 15.15 | 14.63 | 14.82 | 230,800 | -0.18(-1.20%) |
Oct 11, 2018 | 15.20 | 15.63 | 14.97 | 15.00 | 141,183 | -0.28(-1.83%) |
Oct 10, 2018 | 15.91 | 15.97 | 15.25 | 15.28 | 198,237 | -0.72(-4.50%) |
Oct 09, 2018 | 16.18 | 16.33 | 15.81 | 16.00 | 143,226 | -0.23(-1.42%) |
Oct 08, 2018 | 16.09 | 16.34 | 15.95 | 16.23 | 118,734 | +0.10(+0.62%) |
Oct 05, 2018 | 16.22 | 16.27 | 15.71 | 16.13 | 185,700 | +0.01(+0.06%) |
Oct 04, 2018 | 16.04 | 16.23 | 15.96 | 16.12 | 123,935 | +0.10(+0.62%) |
Oct 03, 2018 | 15.52 | 16.28 | 15.33 | 16.02 | 193,980 | +0.59(+3.82%) |
Oct 02, 2018 | 15.30 | 15.67 | 15.10 | 15.43 | 135,544 | +0.18(+1.18%) |
Oct 01, 2018 | 15.44 | 15.81 | 15.06 | 15.25 | 192,709 | -0.23(-1.52%) |
Sep 28, 2018 | 15.72 | 15.94 | 15.40 | 15.48 | 285,500 | -0.28(-1.74%) |
Sep 27, 2018 | 15.95 | 16.10 | 15.69 | 15.76 | 134,177 | -0.14(-0.88%) |
Sep 26, 2018 | 16.17 | 16.39 | 15.88 | 15.90 | 121,831 | -0.31(-1.91%) |
Sep 25, 2018 | 17.06 | 17.16 | 16.12 | 16.21 | 188,602 | -0.77(-4.53%) |
Sep 24, 2018 | 17.81 | 17.98 | 16.85 | 16.98 | 275,408 | -0.80(-4.50%) |
Sep 21, 2018 | 17.85 | 17.86 | 17.57 | 17.78 | 224,800 | -0.04(-0.22%) |
Sep 20, 2018 | 17.45 | 17.92 | 17.25 | 17.82 | 188,123 | +0.52(+3.01%) |
Sep 19, 2018 | 17.36 | 17.57 | 17.15 | 17.30 | 137,293 | -0.04(-0.23%) |
Sep 18, 2018 | 17.66 | 17.85 | 17.21 | 17.34 | 92,405 | -0.27(-1.53%) |
Sep 17, 2018 | 17.27 | 18.11 | 17.24 | 17.61 | 142,236 | +0.33(+1.91%) |
Sep 14, 2018 | 17.50 | 17.83 | 17.19 | 17.28 | 169,500 | -0.30(-1.71%) |
Sep 13, 2018 | 18.00 | 18.22 | 17.41 | 17.58 | 265,252 | -0.36(-2.01%) |
Sep 12, 2018 | 17.81 | 18.57 | 17.38 | 17.94 | 759,542 | +0.14(+0.79%) |
Sep 11, 2018 | 17.60 | 17.96 | 17.31 | 17.80 | 102,665 | +0.20(+1.14%) |
Sep 10, 2018 | 17.91 | 18.06 | 17.55 | 17.60 | 113,608 | -0.24(-1.35%) |
Sep 07, 2018 | 17.25 | 18.09 | 17.02 | 17.84 | 341,300 | +0.53(+3.06%) |
Sep 06, 2018 | 17.89 | 17.93 | 17.30 | 17.31 | 175,166 | -0.62(-3.46%) |
Sep 05, 2018 | 17.87 | 18.02 | 17.59 | 17.93 | 141,534 | +0.14(+0.79%) |
Sep 04, 2018 | 18.17 | 18.17 | 17.37 | 17.79 | 251,053 | -0.27(-1.50%) |
Aug 31, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.51(+2.91%) | |
Aug 30, 2018 | 18.05 | 18.82 | 14.27 | 17.55 | 1,122,156 | +1.76(+11.15%) |
Aug 29, 2018 | 15.67 | 16.04 | 15.51 | 15.79 | 174,779 | +0.17(+1.09%) |
Aug 28, 2018 | 15.80 | 15.92 | 15.46 | 15.62 | 62,546 | -0.07(-0.45%) |
Aug 27, 2018 | 15.76 | 15.98 | 15.62 | 15.69 | 81,828 | -0.03(-0.19%) |
Aug 24, 2018 | 15.40 | 15.84 | 15.25 | 15.72 | 114,100 | +0.37(+2.41%) |
Aug 23, 2018 | 15.48 | 15.67 | 15.14 | 15.35 | 83,416 | -0.14(-0.90%) |
Aug 22, 2018 | 15.28 | 15.62 | 15.20 | 15.49 | 111,904 | +0.17(+1.11%) |
Aug 21, 2018 | 15.36 | 15.63 | 15.23 | 15.32 | 151,464 | -0.06(-0.39%) |
Aug 20, 2018 | 14.41 | 15.47 | 14.39 | 15.38 | 186,974 | +1.00(+6.95%) |
Aug 17, 2018 | 13.98 | 14.55 | 13.98 | 14.38 | 170,600 | +0.32(+2.28%) |
Aug 16, 2018 | 14.34 | 14.34 | 13.81 | 14.06 | 307,290 | -0.20(-1.40%) |
Aug 15, 2018 | 14.76 | 14.85 | 14.16 | 14.26 | 117,485 | -0.62(-4.17%) |
Aug 14, 2018 | 14.51 | 15.16 | 14.51 | 14.88 | 145,696 | +0.40(+2.76%) |
Aug 13, 2018 | 14.72 | 14.77 | 14.41 | 14.48 | 213,027 | -0.27(-1.83%) |
Aug 10, 2018 | 15.15 | 15.16 | 14.66 | 14.75 | 156,200 | -0.49(-3.22%) |
Aug 09, 2018 | 15.17 | 15.36 | 15.05 | 15.24 | 177,616 | +0.07(+0.46%) |
Aug 08, 2018 | 15.16 | 15.39 | 15.00 | 15.17 | 164,603 | +0.00(+0.00%) |
Aug 07, 2018 | 15.02 | 15.44 | 15.00 | 15.17 | 99,244 | +0.16(+1.07%) |
Aug 06, 2018 | 14.85 | 15.22 | 14.80 | 15.01 | 105,531 | +0.13(+0.87%) |
Aug 03, 2018 | 14.61 | 14.91 | 14.61 | 14.88 | 150,100 | +0.28(+1.92%) |
Aug 02, 2018 | 14.66 | 14.75 | 14.58 | 14.60 | 92,480 | -0.13(-0.88%) |
Aug 01, 2018 | 15.06 | 15.06 | 14.43 | 14.73 | 162,519 | -0.41(-2.71%) |
Jul 31, 2018 | 14.59 | 15.32 | 14.50 | 15.14 | 209,502 | +0.59(+4.05%) |
Jul 30, 2018 | 14.90 | 15.23 | 14.53 | 14.55 | 124,333 | -0.34(-2.28%) |
Jul 27, 2018 | 14.76 | 14.95 | 14.57 | 14.89 | 146,000 | +0.20(+1.36%) |
Jul 26, 2018 | 15.38 | 14.56 | 14.69 | 216,811 | -0.40(-2.65%) | |
Jul 25, 2018 | 15.71 | 15.71 | 14.57 | 15.09 | 325,598 | -0.64(-4.07%) |
Jul 24, 2018 | 15.43 | 16.11 | 15.10 | 15.73 | 391,481 | +0.39(+2.54%) |
Jul 23, 2018 | 15.37 | 15.51 | 15.21 | 15.34 | 206,986 | -0.07(-0.45%) |
Jul 20, 2018 | 15.87 | 15.94 | 15.39 | 15.41 | 224,266 | -0.52(-3.26%) |
Jul 19, 2018 | 16.02 | 15.59 | 15.93 | 253,766 | +0.13(+0.82%) | |
Jul 18, 2018 | 15.11 | 15.87 | 15.06 | 15.80 | 243,610 | +0.70(+4.64%) |
Jul 17, 2018 | 14.82 | 15.35 | 14.82 | 15.10 | 213,874 | +0.23(+1.55%) |
Jul 16, 2018 | 14.81 | 15.02 | 14.67 | 14.87 | 180,422 | +0.03(+0.20%) |
Jul 13, 2018 | 14.57 | 15.00 | 14.57 | 14.84 | 88,634 | +0.21(+1.44%) |
Jul 12, 2018 | 14.57 | 14.65 | 14.25 | 14.63 | 114,589 | +0.16(+1.11%) |
Jul 11, 2018 | 14.89 | 14.93 | 14.41 | 14.47 | 154,093 | -0.51(-3.40%) |
Jul 10, 2018 | 15.21 | 15.23 | 14.82 | 14.98 | 148,309 | -0.17(-1.12%) |
Jul 09, 2018 | 15.25 | 15.41 | 14.97 | 15.15 | 180,177 | -0.06(-0.39%) |
Jul 06, 2018 | 15.07 | 15.31 | 14.76 | 15.21 | 242,797 | +0.15(+1.00%) |
Jul 05, 2018 | 15.49 | 15.49 | 15.00 | 15.06 | 93,393 | -0.38(-2.46%) |
Jul 03, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.18(+1.18%) | |
Jul 02, 2018 | 15.49 | 15.49 | 15.12 | 15.26 | 188,515 | -0.29(-1.86%) |
Jun 29, 2018 | 15.60 | 15.76 | 15.31 | 15.55 | 156,627 | +0.01(+0.06%) |
Jun 28, 2018 | 15.82 | 16.13 | 15.35 | 15.54 | 215,062 | -0.30(-1.89%) |
Jun 27, 2018 | 16.41 | 16.75 | 15.81 | 15.84 | 414,605 | -0.57(-3.47%) |
Jun 26, 2018 | 16.23 | 16.52 | 16.08 | 16.41 | 210,394 | +0.18(+1.11%) |
Jun 25, 2018 | 16.19 | 16.23 | 15.77 | 16.23 | 215,247 | +0.03(+0.19%) |
Jun 22, 2018 | 16.63 | 16.66 | 15.86 | 16.20 | 441,396 | -0.36(-2.17%) |
Jun 21, 2018 | 17.02 | 17.09 | 16.47 | 16.56 | 195,051 | -0.55(-3.21%) |
Jun 20, 2018 | 16.75 | 17.26 | 16.64 | 17.11 | 199,407 | +0.39(+2.33%) |
Jun 19, 2018 | 16.78 | 16.79 | 16.30 | 16.72 | 179,052 | -0.12(-0.71%) |
Jun 18, 2018 | 16.77 | 17.41 | 16.69 | 16.84 | 208,396 | -0.01(-0.06%) |
Jun 15, 2018 | 16.70 | 16.70 | 16.85 | 392,949 | +0.15(+0.90%) | |
Jun 14, 2018 | 17.00 | 17.29 | 16.29 | 16.70 | 387,460 | -0.30(-1.76%) |
Jun 13, 2018 | 17.53 | 17.80 | 16.92 | 17.00 | 270,783 | -0.44(-2.52%) |
Jun 12, 2018 | 17.54 | 17.79 | 17.21 | 17.44 | 321,957 | -0.15(-0.85%) |
Jun 11, 2018 | 17.55 | 17.66 | 17.19 | 17.59 | 307,229 | +0.10(+0.57%) |
Jun 08, 2018 | 17.30 | 17.64 | 17.14 | 17.49 | 245,592 | +0.15(+0.87%) |
Jun 07, 2018 | 18.06 | 18.26 | 17.00 | 17.34 | 322,965 | -0.68(-3.77%) |
Jun 06, 2018 | 18.16 | 18.28 | 17.38 | 18.02 | 326,521 | -0.23(-1.26%) |
Jun 05, 2018 | 17.43 | 18.58 | 17.31 | 18.25 | 356,392 | +0.83(+4.76%) |
Jun 04, 2018 | 17.63 | 18.43 | 16.90 | 17.42 | 588,272 | +0.21(+1.22%) |
Jun 01, 2018 | 18.13 | 18.49 | 17.06 | 17.21 | 716,852 | -0.88(-4.86%) |
May 31, 2018 | 20.88 | 20.88 | 17.56 | 18.09 | 925,826 | -2.93(-13.94%) |
May 30, 2018 | 20.58 | 21.14 | 20.11 | 21.02 | 408,161 | +0.48(+2.34%) |
May 29, 2018 | 20.87 | 21.02 | 20.40 | 20.54 | 87,266 | -0.46(-2.19%) |
May 25, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.03(-0.14%) | |
May 24, 2018 | 20.92 | 21.23 | 20.76 | 21.03 | 168,169 | -0.01(-0.05%) |
May 23, 2018 | 20.60 | 21.41 | 18.58 | 21.04 | 144,994 | +0.09(+0.43%) |
May 22, 2018 | 21.39 | 21.52 | 20.86 | 20.95 | 125,295 | -0.43(-2.01%) |
May 21, 2018 | 20.23 | 21.39 | 19.58 | 21.38 | 423,377 | +1.23(+6.10%) |
May 18, 2018 | 19.44 | 20.61 | 19.00 | 20.15 | 275,970 | +0.74(+3.81%) |
May 17, 2018 | 19.05 | 19.53 | 19.05 | 19.41 | 93,042 | +0.31(+1.62%) |
May 16, 2018 | 18.75 | 19.23 | 18.66 | 19.10 | 104,651 | +0.40(+2.14%) |
May 15, 2018 | 18.85 | 18.86 | 18.53 | 18.70 | 141,327 | -0.21(-1.11%) |
May 14, 2018 | 19.18 | 19.51 | 18.73 | 18.91 | 180,276 | -0.17(-0.89%) |
May 11, 2018 | 19.00 | 19.43 | 18.87 | 19.08 | 182,282 | +0.09(+0.47%) |
May 10, 2018 | 19.60 | 19.60 | 18.94 | 18.99 | 117,470 | -0.55(-2.81%) |
May 09, 2018 | 19.55 | 19.82 | 19.32 | 19.54 | 137,026 | +0.04(+0.21%) |
May 08, 2018 | 19.17 | 19.50 | 19.01 | 19.50 | 172,158 | +0.17(+0.88%) |
May 07, 2018 | 19.25 | 19.77 | 19.07 | 19.33 | 282,410 | +0.04(+0.21%) |
May 04, 2018 | 18.86 | 19.60 | 18.78 | 19.29 | 261,845 | +0.36(+1.90%) |
May 03, 2018 | 19.60 | 19.60 | 18.73 | 18.93 | 108,331 | -0.70(-3.57%) |
May 02, 2018 | 19.44 | 19.91 | 19.40 | 19.63 | 153,861 | +0.21(+1.08%) |
May 01, 2018 | 19.25 | 19.45 | 18.71 | 19.42 | 103,943 | +0.10(+0.52%) |
Apr 30, 2018 | 19.40 | 20.01 | 19.21 | 19.32 | 122,398 | -0.28(-1.43%) |
Apr 27, 2018 | 19.29 | 19.61 | 19.05 | 19.60 | 112,268 | +0.35(+1.82%) |
Apr 26, 2018 | 20.56 | 21.46 | 19.08 | 19.25 | 172,314 | -1.26(-6.14%) |
Apr 25, 2018 | 20.84 | 20.84 | 20.25 | 20.51 | 83,841 | -0.33(-1.58%) |
Apr 24, 2018 | 21.21 | 21.56 | 20.60 | 20.84 | 98,543 | -0.13(-0.62%) |
Apr 23, 2018 | 21.15 | 21.27 | 20.78 | 20.97 | 118,663 | -0.20(-0.94%) |
Apr 20, 2018 | 21.31 | 21.58 | 21.11 | 21.17 | 103,192 | -0.21(-0.98%) |
Apr 19, 2018 | 21.48 | 21.64 | 21.09 | 21.38 | 109,691 | -0.12(-0.56%) |
Apr 18, 2018 | 21.75 | 21.98 | 21.49 | 21.50 | 84,355 | -0.14(-0.65%) |
Apr 17, 2018 | 21.79 | 21.89 | 21.46 | 21.64 | 94,191 | +0.01(+0.05%) |
Apr 16, 2018 | 21.40 | 21.87 | 21.15 | 21.63 | 128,978 | +0.33(+1.55%) |
Apr 13, 2018 | 21.91 | 22.00 | 21.03 | 21.30 | 126,581 | -0.48(-2.20%) |
Apr 12, 2018 | 22.00 | 22.02 | 21.56 | 21.78 | 142,590 | -0.03(-0.14%) |
Apr 11, 2018 | 21.80 | 22.02 | 21.34 | 21.81 | 113,372 | -0.14(-0.64%) |
Apr 10, 2018 | 21.75 | 22.15 | 21.65 | 21.95 | 143,609 | +0.45(+2.09%) |
Apr 09, 2018 | 21.15 | 23.06 | 21.04 | 21.50 | 160,227 | +0.50(+2.38%) |
Apr 06, 2018 | 22.06 | 22.40 | 20.96 | 21.00 | 196,545 | -1.30(-5.81%) |
Apr 05, 2018 | 21.92 | 22.64 | 21.72 | 22.30 | 190,513 | +0.37(+1.66%) |
Apr 04, 2018 | 23.00 | 23.00 | 19.68 | 21.93 | 823,873 | -2.14(-8.89%) |
Apr 03, 2018 | 24.12 | 24.87 | 23.21 | 24.07 | 348,204 | +0.06(+0.25%) |
Apr 02, 2018 | 23.65 | 24.81 | 23.53 | 24.01 | 509,727 | +0.45(+1.91%) |
Mar 29, 2018 | 23.56 | 23.56 | 23.56 | 0 | +3.81(+19.29%) | |
Mar 28, 2018 | 19.32 | 19.86 | 19.15 | 19.75 | 230,234 | +0.49(+2.54%) |
Mar 27, 2018 | 19.69 | 20.55 | 19.18 | 19.26 | 106,993 | -0.38(-1.93%) |
Mar 26, 2018 | 19.50 | 19.72 | 19.11 | 19.64 | 102,992 | +0.48(+2.51%) |
Mar 23, 2018 | 19.70 | 19.84 | 19.14 | 19.16 | 77,004 | -0.56(-2.84%) |
Mar 22, 2018 | 20.48 | 21.10 | 19.56 | 19.72 | 121,551 | -0.97(-4.69%) |
Mar 21, 2018 | 20.58 | 21.05 | 20.38 | 20.69 | 292,516 | +0.09(+0.44%) |
Mar 20, 2018 | 20.94 | 21.11 | 20.55 | 20.60 | 54,871 | -0.33(-1.58%) |
Mar 19, 2018 | 21.14 | 21.62 | 19.05 | 20.93 | 89,211 | -0.38(-1.78%) |
Mar 16, 2018 | 20.37 | 21.35 | 20.37 | 21.31 | 227,999 | +1.01(+4.98%) |
Mar 15, 2018 | 20.72 | 21.14 | 20.24 | 20.30 | 124,192 | -0.33(-1.60%) |
Mar 14, 2018 | 21.12 | 21.12 | 20.53 | 20.63 | 85,879 | -0.38(-1.81%) |
Mar 13, 2018 | 21.10 | 21.54 | 20.97 | 21.01 | 123,207 | +0.00(+0.00%) |
Mar 12, 2018 | 20.59 | 21.16 | 20.56 | 21.01 | 163,901 | +0.46(+2.24%) |
Mar 09, 2018 | 20.29 | 20.87 | 20.21 | 20.55 | 160,453 | +0.37(+1.83%) |
Mar 08, 2018 | 20.40 | 20.40 | 19.87 | 20.18 | 80,130 | -0.23(-1.13%) |
Mar 07, 2018 | 20.58 | 20.41 | 184,140 | +0.34(+1.69%) | ||
Mar 06, 2018 | 19.35 | 20.12 | 19.29 | 20.07 | 159,695 | +0.84(+4.37%) |
Mar 05, 2018 | 19.80 | 20.03 | 19.09 | 19.23 | 174,808 | -0.74(-3.71%) |
Mar 02, 2018 | 19.15 | 20.05 | 18.90 | 19.97 | 206,143 | +0.57(+2.94%) |
Mar 01, 2018 | 20.00 | 20.38 | 19.15 | 19.40 | 165,093 | -0.54(-2.71%) |
Feb 28, 2018 | 21.79 | 21.79 | 19.94 | 19.94 | 208,023 | -1.70(-7.86%) |
Feb 27, 2018 | 21.55 | 22.18 | 21.51 | 21.64 | 276,381 | +0.08(+0.37%) |
Feb 26, 2018 | 20.75 | 21.64 | 20.64 | 21.56 | 312,893 | +0.88(+4.26%) |
Feb 23, 2018 | 20.48 | 20.72 | 20.43 | 20.68 | 106,713 | +0.36(+1.77%) |
Feb 22, 2018 | 20.32 | 171,235 | +0.36(+1.80%) | |||
Feb 21, 2018 | 19.44 | 20.30 | 19.44 | 19.96 | 113,224 | +0.53(+2.73%) |
Feb 20, 2018 | 19.24 | 19.61 | 19.20 | 19.43 | 156,313 | +0.06(+0.31%) |
Feb 16, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.15(+0.78%) | |
Feb 15, 2018 | 19.24 | 18.81 | 19.22 | 87,411 | +0.43(+2.29%) | |
Feb 14, 2018 | 18.58 | 19.48 | 18.51 | 18.79 | 125,325 | +0.02(+0.11%) |
Feb 13, 2018 | 18.69 | 19.01 | 18.58 | 18.77 | 96,680 | -0.04(-0.21%) |
Feb 12, 2018 | 18.92 | 19.22 | 18.33 | 18.81 | 177,247 | -0.07(-0.37%) |
Feb 09, 2018 | 18.75 | 19.17 | 18.32 | 18.88 | 220,833 | +0.29(+1.56%) |
Feb 08, 2018 | 19.92 | 18.58 | 18.59 | 171,978 | -0.94(-4.81%) | |
Feb 07, 2018 | 19.32 | 19.70 | 19.32 | 19.53 | 110,834 | +0.13(+0.67%) |
Feb 06, 2018 | 18.90 | 19.74 | 18.53 | 19.40 | 205,713 | -0.17(-0.87%) |
Feb 05, 2018 | 19.86 | 19.97 | 19.48 | 19.57 | 117,350 | -0.45(-2.25%) |
Feb 02, 2018 | 20.95 | 21.12 | 19.96 | 20.02 | 198,913 | -1.13(-5.34%) |