Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.80 | 15.60 | 14.80 | 15.20 | 30,581 | +0.20(+1.33%) |
Jan 30, 2019 | 14.90 | 15.00 | 14.50 | 15.00 | 39,353 | +0.30(+2.04%) |
Jan 29, 2019 | 15.10 | 15.10 | 14.40 | 14.70 | 59,380 | -0.30(-2.00%) |
Jan 28, 2019 | 15.50 | 15.50 | 14.90 | 15.00 | 29,067 | -0.50(-3.23%) |
Jan 25, 2019 | 15.60 | 16.20 | 15.30 | 15.50 | 36,890 | +0.10(+0.65%) |
Jan 24, 2019 | 15.60 | 15.90 | 15.40 | 15.40 | 18,898 | -0.20(-1.28%) |
Jan 23, 2019 | 16.50 | 17.00 | 15.50 | 15.60 | 23,884 | -0.70(-4.29%) |
Jan 22, 2019 | 16.90 | 16.90 | 16.10 | 16.30 | 26,387 | -0.60(-3.55%) |
Jan 18, 2019 | 16.00 | 17.20 | 15.90 | 16.90 | 58,870 | +0.90(+5.62%) |
Jan 17, 2019 | 15.60 | 16.23 | 15.60 | 16.00 | 35,991 | -0.10(-0.62%) |
Jan 16, 2019 | 15.30 | 16.60 | 14.60 | 16.10 | 118,863 | +1.60(+11.03%) |
Jan 15, 2019 | 16.90 | 16.90 | 14.40 | 14.50 | 175,580 | -2.20(-13.17%) |
Jan 14, 2019 | 16.80 | 17.50 | 16.60 | 16.70 | 49,908 | -0.20(-1.18%) |
Jan 11, 2019 | 16.30 | 17.20 | 16.10 | 16.90 | 52,360 | +0.50(+3.05%) |
Jan 10, 2019 | 16.50 | 17.00 | 16.00 | 16.40 | 41,729 | -0.40(-2.38%) |
Jan 09, 2019 | 16.20 | 17.20 | 15.80 | 16.80 | 42,487 | +0.70(+4.35%) |
Jan 08, 2019 | 18.10 | 18.20 | 16.00 | 16.10 | 52,522 | -1.90(-10.56%) |
Jan 07, 2019 | 15.30 | 18.30 | 15.10 | 18.00 | 98,395 | +2.60(+16.88%) |
Jan 04, 2019 | 14.60 | 15.80 | 14.60 | 15.40 | 43,350 | +0.90(+6.21%) |
Jan 03, 2019 | 15.20 | 15.30 | 14.25 | 14.50 | 29,077 | -0.50(-3.33%) |
Jan 02, 2019 | 13.50 | 15.00 | 13.30 | 15.00 | 40,669 | +1.70(+12.78%) |
Dec 31, 2018 | 13.70 | 14.40 | 13.10 | 13.30 | 125,190 | -0.40(-2.92%) |
Dec 28, 2018 | 13.70 | 14.70 | 13.50 | 13.70 | 80,330 | +0.00(+0.00%) |
Dec 27, 2018 | 14.10 | 14.90 | 13.20 | 13.70 | 65,942 | -0.70(-4.86%) |
Dec 26, 2018 | 12.70 | 14.70 | 12.70 | 14.40 | 95,130 | +1.70(+13.39%) |
Dec 24, 2018 | 13.20 | 13.70 | 12.70 | 12.70 | 70,150 | -0.30(-2.31%) |
Dec 21, 2018 | 13.70 | 13.90 | 13.00 | 13.00 | 75,730 | -0.70(-5.11%) |
Dec 20, 2018 | 13.60 | 14.00 | 13.10 | 13.70 | 134,574 | +0.40(+3.01%) |
Dec 19, 2018 | 15.00 | 15.60 | 13.20 | 13.30 | 209,165 | -1.70(-11.33%) |
Dec 18, 2018 | 16.60 | 16.80 | 15.00 | 15.00 | 133,337 | -1.40(-8.54%) |
Dec 17, 2018 | 16.80 | 17.40 | 16.40 | 16.40 | 72,110 | -0.60(-3.53%) |
Dec 14, 2018 | 17.50 | 18.20 | 16.80 | 17.00 | 74,570 | -1.20(-6.59%) |
Dec 13, 2018 | 19.30 | 19.40 | 18.10 | 18.20 | 79,053 | -1.00(-5.21%) |
Dec 12, 2018 | 18.40 | 20.10 | 18.40 | 19.20 | 37,723 | +0.30(+1.59%) |
Dec 11, 2018 | 18.70 | 19.20 | 18.70 | 18.90 | 64,402 | +0.30(+1.61%) |
Dec 10, 2018 | 19.00 | 19.40 | 18.50 | 18.60 | 54,826 | -0.40(-2.11%) |
Dec 07, 2018 | 19.60 | 20.30 | 19.00 | 19.00 | 118,190 | -0.70(-3.55%) |
Dec 06, 2018 | 19.50 | 20.30 | 19.30 | 19.70 | 76,658 | -0.40(-1.99%) |
Dec 04, 2018 | 21.20 | 21.30 | 20.10 | 20.10 | 32,700 | -1.20(-5.63%) |
Dec 03, 2018 | 21.20 | 21.70 | 21.00 | 21.30 | 30,262 | +0.30(+1.43%) |
Nov 30, 2018 | 21.20 | 21.50 | 20.50 | 21.00 | 22,510 | -0.50(-2.33%) |
Nov 29, 2018 | 20.30 | 21.70 | 20.30 | 21.50 | 51,995 | +0.50(+2.38%) |
Nov 28, 2018 | 20.80 | 21.60 | 19.70 | 21.00 | 63,533 | +0.30(+1.45%) |
Nov 27, 2018 | 20.30 | 21.10 | 20.10 | 20.70 | 50,941 | +0.20(+0.98%) |
Nov 26, 2018 | 20.70 | 21.00 | 20.20 | 20.50 | 39,591 | -0.10(-0.49%) |
Nov 23, 2018 | 20.80 | 21.05 | 20.50 | 20.60 | 15,410 | -0.50(-2.37%) |
Nov 21, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.50(+2.43%) | |
Nov 20, 2018 | 21.40 | 21.80 | 20.60 | 20.60 | 43,492 | -1.20(-5.50%) |
Nov 19, 2018 | 22.30 | 22.30 | 21.30 | 21.80 | 31,738 | -0.70(-3.11%) |
Nov 16, 2018 | 22.00 | 22.70 | 21.70 | 22.50 | 41,150 | +0.50(+2.27%) |
Nov 15, 2018 | 22.60 | 22.80 | 21.50 | 22.00 | 54,301 | -0.80(-3.51%) |
Nov 14, 2018 | 23.60 | 24.00 | 22.40 | 22.80 | 36,900 | -0.80(-3.39%) |
Nov 13, 2018 | 24.30 | 24.70 | 23.30 | 23.60 | 47,687 | -0.70(-2.88%) |
Nov 12, 2018 | 24.00 | 24.90 | 23.20 | 24.30 | 56,820 | -0.20(-0.82%) |
Nov 09, 2018 | 25.00 | 25.90 | 23.60 | 24.50 | 108,120 | -3.40(-12.19%) |
Nov 08, 2018 | 26.40 | 28.30 | 26.00 | 27.90 | 69,446 | +1.50(+5.68%) |
Nov 07, 2018 | 25.10 | 26.80 | 25.00 | 26.40 | 34,533 | +1.20(+4.76%) |
Nov 06, 2018 | 26.10 | 26.30 | 24.40 | 25.20 | 40,309 | -1.00(-3.82%) |
Nov 05, 2018 | 24.40 | 26.30 | 24.00 | 26.20 | 42,015 | +1.90(+7.82%) |
Nov 02, 2018 | 25.10 | 25.30 | 23.90 | 24.30 | 31,760 | -0.60(-2.41%) |
Nov 01, 2018 | 23.70 | 25.80 | 23.60 | 24.90 | 49,244 | +1.40(+5.96%) |
Oct 31, 2018 | 22.60 | 23.70 | 22.60 | 23.50 | 33,628 | +0.80(+3.52%) |
Oct 30, 2018 | 22.40 | 23.20 | 21.90 | 22.70 | 32,355 | +0.20(+0.89%) |
Oct 29, 2018 | 23.20 | 23.77 | 22.00 | 22.50 | 46,808 | -0.50(-2.17%) |
Oct 26, 2018 | 23.20 | 23.90 | 22.80 | 23.00 | 47,270 | -0.30(-1.29%) |
Oct 25, 2018 | 23.90 | 24.40 | 23.00 | 23.30 | 53,823 | -0.70(-2.92%) |
Oct 24, 2018 | 25.10 | 25.20 | 23.90 | 24.00 | 40,550 | -1.20(-4.76%) |
Oct 23, 2018 | 25.30 | 25.50 | 24.20 | 25.20 | 30,864 | -0.20(-0.79%) |
Oct 22, 2018 | 26.10 | 26.60 | 25.40 | 25.40 | 32,293 | -0.60(-2.31%) |
Oct 19, 2018 | 27.00 | 27.50 | 25.60 | 26.00 | 51,280 | -1.10(-4.06%) |
Oct 18, 2018 | 27.70 | 27.80 | 26.50 | 27.10 | 73,841 | -0.90(-3.21%) |
Oct 17, 2018 | 29.20 | 29.30 | 27.80 | 28.00 | 29,586 | -1.30(-4.44%) |
Oct 16, 2018 | 28.40 | 29.50 | 28.40 | 29.30 | 35,415 | +0.90(+3.17%) |
Oct 15, 2018 | 28.20 | 28.50 | 27.90 | 28.40 | 37,882 | +0.20(+0.71%) |
Oct 12, 2018 | 28.60 | 29.50 | 27.60 | 28.20 | 64,730 | -1.00(-3.42%) |
Oct 11, 2018 | 29.10 | 30.20 | 28.90 | 29.20 | 59,967 | -0.10(-0.34%) |
Oct 10, 2018 | 30.00 | 30.25 | 29.00 | 29.30 | 64,377 | -0.70(-2.33%) |
Oct 09, 2018 | 30.50 | 30.80 | 28.40 | 30.00 | 126,480 | -1.00(-3.23%) |
Oct 08, 2018 | 30.10 | 31.10 | 29.93 | 31.00 | 33,427 | +0.90(+2.99%) |
Oct 05, 2018 | 30.90 | 31.50 | 29.80 | 30.10 | 78,500 | -0.60(-1.95%) |
Oct 04, 2018 | 31.70 | 32.00 | 30.50 | 30.70 | 70,782 | -1.30(-4.06%) |
Oct 03, 2018 | 30.50 | 32.50 | 30.10 | 32.00 | 107,981 | +1.70(+5.61%) |
Oct 02, 2018 | 30.00 | 30.70 | 30.00 | 30.30 | 60,927 | +0.30(+1.00%) |
Oct 01, 2018 | 30.30 | 30.70 | 29.90 | 30.00 | 38,691 | +0.00(+0.00%) |
Sep 28, 2018 | 29.20 | 30.00 | 29.20 | 30.00 | 45,920 | +0.70(+2.39%) |
Sep 27, 2018 | 30.60 | 30.80 | 29.20 | 29.30 | 84,406 | -1.20(-3.93%) |
Sep 26, 2018 | 31.90 | 32.00 | 30.20 | 30.50 | 54,595 | -1.20(-3.79%) |
Sep 25, 2018 | 32.40 | 32.95 | 31.55 | 31.70 | 60,685 | -0.70(-2.16%) |
Sep 24, 2018 | 32.60 | 32.85 | 31.80 | 32.40 | 30,630 | -0.20(-0.61%) |
Sep 21, 2018 | 32.70 | 33.30 | 32.30 | 32.60 | 41,530 | -0.30(-0.91%) |
Sep 20, 2018 | 32.70 | 34.60 | 32.60 | 32.90 | 116,098 | +1.30(+4.11%) |
Sep 19, 2018 | 31.90 | 32.60 | 31.50 | 31.60 | 35,929 | -0.50(-1.56%) |
Sep 18, 2018 | 31.50 | 32.30 | 31.44 | 32.10 | 43,560 | +0.80(+2.56%) |
Sep 17, 2018 | 33.00 | 33.30 | 30.90 | 31.30 | 51,459 | -1.40(-4.28%) |
Sep 14, 2018 | 31.60 | 33.20 | 31.00 | 32.70 | 46,190 | +0.90(+2.83%) |
Sep 13, 2018 | 31.40 | 32.20 | 31.00 | 31.80 | 78,620 | +1.00(+3.25%) |
Sep 12, 2018 | 31.60 | 31.80 | 30.70 | 30.80 | 42,066 | -1.00(-3.14%) |
Sep 11, 2018 | 32.40 | 32.70 | 31.40 | 31.80 | 38,406 | -0.70(-2.15%) |
Sep 10, 2018 | 32.80 | 32.80 | 30.50 | 32.50 | 227,113 | -0.30(-0.91%) |
Sep 07, 2018 | 33.20 | 33.30 | 32.20 | 32.80 | 44,250 | -0.70(-2.09%) |
Sep 06, 2018 | 33.30 | 34.60 | 32.70 | 33.50 | 91,163 | +0.20(+0.60%) |
Sep 05, 2018 | 35.40 | 36.30 | 33.00 | 33.30 | 196,364 | -2.30(-6.46%) |
Sep 04, 2018 | 36.80 | 36.90 | 34.80 | 35.60 | 65,042 | -0.80(-2.20%) |
Aug 31, 2018 | 36.40 | 36.40 | 36.40 | 0 | +3.40(+10.30%) | |
Aug 30, 2018 | 35.40 | 35.40 | 32.70 | 33.00 | 220,117 | -2.10(-5.98%) |
Aug 29, 2018 | 36.00 | 37.70 | 32.60 | 35.10 | 578,748 | +6.20(+21.45%) |
Aug 28, 2018 | 29.00 | 29.00 | 28.30 | 28.90 | 29,948 | +0.20(+0.70%) |
Aug 27, 2018 | 29.00 | 29.10 | 28.30 | 28.70 | 32,071 | +0.00(+0.00%) |
Aug 24, 2018 | 28.50 | 29.00 | 28.20 | 28.70 | 31,600 | +0.40(+1.41%) |
Aug 23, 2018 | 28.10 | 28.60 | 27.90 | 28.30 | 35,049 | -0.10(-0.35%) |
Aug 22, 2018 | 29.00 | 29.00 | 27.50 | 28.40 | 40,318 | -0.50(-1.73%) |
Aug 21, 2018 | 28.40 | 29.20 | 28.20 | 28.90 | 66,845 | +0.70(+2.48%) |
Aug 20, 2018 | 27.10 | 28.40 | 26.80 | 28.20 | 58,081 | +1.30(+4.83%) |
Aug 17, 2018 | 25.80 | 27.20 | 25.70 | 26.90 | 30,020 | +1.00(+3.86%) |
Aug 16, 2018 | 26.10 | 26.80 | 25.50 | 25.90 | 20,635 | +0.40(+1.57%) |
Aug 15, 2018 | 26.40 | 26.70 | 25.50 | 25.50 | 31,107 | -1.30(-4.85%) |
Aug 14, 2018 | 26.10 | 27.10 | 26.10 | 26.80 | 41,161 | +0.60(+2.29%) |
Aug 13, 2018 | 25.80 | 27.40 | 25.70 | 26.20 | 94,686 | +0.10(+0.38%) |
Aug 10, 2018 | 26.00 | 26.20 | 25.50 | 26.10 | 105,890 | +1.70(+6.97%) |
Aug 09, 2018 | 23.20 | 24.70 | 23.20 | 24.40 | 40,504 | +0.90(+3.83%) |
Aug 08, 2018 | 24.60 | 24.70 | 23.20 | 23.50 | 59,096 | -1.00(-4.08%) |
Aug 07, 2018 | 25.60 | 25.70 | 24.40 | 24.50 | 23,453 | -0.30(-1.21%) |
Aug 06, 2018 | 25.30 | 25.40 | 24.50 | 24.80 | 51,424 | -0.50(-1.98%) |
Aug 03, 2018 | 25.50 | 26.09 | 25.15 | 25.30 | 28,990 | -0.40(-1.56%) |
Aug 02, 2018 | 25.20 | 25.80 | 25.20 | 25.70 | 17,932 | +0.30(+1.18%) |
Aug 01, 2018 | 25.60 | 25.90 | 25.10 | 25.40 | 12,496 | -0.20(-0.78%) |
Jul 31, 2018 | 24.90 | 26.15 | 24.90 | 25.60 | 24,268 | +0.60(+2.40%) |
Jul 30, 2018 | 24.90 | 25.50 | 24.80 | 25.00 | 34,735 | +0.00(+0.00%) |
Jul 27, 2018 | 25.30 | 26.20 | 24.70 | 25.00 | 52,410 | -0.50(-1.96%) |
Jul 26, 2018 | 25.10 | 26.00 | 25.10 | 25.50 | 22,090 | +0.30(+1.19%) |
Jul 25, 2018 | 25.00 | 25.50 | 24.80 | 25.20 | 17,091 | +0.00(+0.00%) |
Jul 24, 2018 | 25.60 | 25.60 | 24.81 | 25.20 | 26,311 | +0.10(+0.40%) |
Jul 23, 2018 | 24.50 | 25.30 | 24.50 | 25.10 | 19,547 | -0.20(-0.79%) |
Jul 20, 2018 | 25.10 | 25.60 | 24.75 | 25.30 | 30,591 | +0.10(+0.40%) |
Jul 19, 2018 | 25.10 | 25.27 | 24.80 | 25.20 | 18,170 | +0.10(+0.40%) |
Jul 18, 2018 | 25.80 | 25.80 | 25.00 | 25.10 | 28,818 | -0.70(-2.71%) |
Jul 17, 2018 | 25.50 | 25.94 | 25.50 | 25.80 | 10,989 | +0.00(+0.00%) |
Jul 16, 2018 | 26.10 | 26.29 | 25.40 | 25.80 | 24,062 | -0.50(-1.90%) |
Jul 13, 2018 | 26.20 | 26.46 | 26.10 | 26.30 | 15,900 | +0.00(+0.00%) |
Jul 12, 2018 | 26.20 | 26.70 | 26.00 | 26.30 | 26,090 | +0.30(+1.15%) |
Jul 11, 2018 | 26.30 | 26.63 | 25.60 | 26.00 | 26,740 | -0.80(-2.99%) |
Jul 10, 2018 | 26.00 | 26.90 | 25.90 | 26.80 | 45,354 | +0.70(+2.68%) |
Jul 09, 2018 | 26.70 | 26.95 | 25.96 | 26.10 | 22,441 | -0.50(-1.88%) |
Jul 06, 2018 | 26.10 | 27.30 | 26.10 | 26.60 | 30,691 | +0.50(+1.92%) |
Jul 05, 2018 | 26.30 | 26.85 | 25.90 | 26.10 | 38,528 | -0.70(-2.61%) |
Jul 03, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.20(+0.75%) | |
Jul 02, 2018 | 25.30 | 26.80 | 25.30 | 26.60 | 38,259 | +1.30(+5.14%) |
Jun 29, 2018 | 26.60 | 27.70 | 25.20 | 25.30 | 75,159 | -0.70(-2.69%) |
Jun 28, 2018 | 25.90 | 26.45 | 25.20 | 26.00 | 47,740 | +0.40(+1.56%) |
Jun 27, 2018 | 26.00 | 26.70 | 25.30 | 25.60 | 50,255 | -0.20(-0.78%) |
Jun 26, 2018 | 24.70 | 26.20 | 24.30 | 25.80 | 56,173 | +1.00(+4.03%) |
Jun 25, 2018 | 25.40 | 25.60 | 24.40 | 24.80 | 60,241 | -0.70(-2.75%) |
Jun 22, 2018 | 25.40 | 26.00 | 24.70 | 25.50 | 69,627 | +0.40(+1.59%) |
Jun 21, 2018 | 26.70 | 26.70 | 25.10 | 25.10 | 46,811 | -1.40(-5.28%) |
Jun 20, 2018 | 25.90 | 27.10 | 25.75 | 26.50 | 73,849 | +0.90(+3.52%) |
Jun 19, 2018 | 25.80 | 25.85 | 24.95 | 25.60 | 39,825 | +0.10(+0.39%) |
Jun 18, 2018 | 25.60 | 25.60 | 24.90 | 25.50 | 51,872 | -0.30(-1.16%) |
Jun 15, 2018 | 25.90 | 25.90 | 25.80 | 41,054 | -0.10(-0.39%) | |
Jun 14, 2018 | 26.10 | 26.50 | 25.40 | 25.90 | 46,128 | +0.20(+0.78%) |
Jun 13, 2018 | 26.20 | 26.60 | 25.30 | 25.70 | 38,538 | +0.20(+0.78%) |
Jun 12, 2018 | 25.00 | 26.49 | 25.00 | 25.50 | 32,929 | +0.40(+1.59%) |
Jun 11, 2018 | 25.50 | 26.10 | 24.90 | 25.10 | 37,729 | -0.40(-1.57%) |
Jun 08, 2018 | 25.20 | 26.05 | 25.00 | 25.50 | 26,496 | +0.00(+0.00%) |
Jun 07, 2018 | 26.20 | 26.30 | 24.80 | 25.50 | 54,927 | -0.60(-2.30%) |
Jun 06, 2018 | 25.40 | 26.40 | 25.20 | 26.10 | 54,337 | +0.60(+2.35%) |
Jun 05, 2018 | 25.10 | 25.80 | 25.00 | 25.50 | 23,917 | +0.00(+0.00%) |
Jun 04, 2018 | 25.00 | 25.70 | 24.50 | 25.50 | 55,933 | +0.50(+2.00%) |
Jun 01, 2018 | 26.50 | 26.69 | 24.50 | 25.00 | 121,348 | -1.30(-4.94%) |
May 31, 2018 | 28.30 | 28.40 | 26.20 | 26.30 | 94,144 | -1.80(-6.41%) |
May 30, 2018 | 28.80 | 29.46 | 27.90 | 28.10 | 71,278 | -1.00(-3.44%) |
May 29, 2018 | 29.00 | 29.20 | 28.10 | 29.10 | 154,609 | -0.30(-1.02%) |
May 25, 2018 | 29.40 | 29.40 | 29.40 | 0 | -0.20(-0.68%) | |
May 24, 2018 | 30.10 | 30.21 | 29.30 | 29.60 | 57,930 | -0.40(-1.33%) |
May 23, 2018 | 30.10 | 30.60 | 29.60 | 30.00 | 73,612 | -0.10(-0.33%) |
May 22, 2018 | 29.90 | 31.10 | 29.90 | 30.10 | 55,889 | +0.10(+0.33%) |
May 21, 2018 | 30.00 | 31.00 | 29.30 | 30.00 | 77,872 | +0.10(+0.33%) |
May 18, 2018 | 27.10 | 30.25 | 27.10 | 29.90 | 145,030 | +2.70(+9.93%) |
May 17, 2018 | 26.70 | 27.60 | 26.30 | 27.20 | 59,409 | +0.60(+2.26%) |
May 16, 2018 | 26.70 | 27.20 | 26.21 | 26.60 | 32,074 | -0.20(-0.75%) |
May 15, 2018 | 25.70 | 26.90 | 25.40 | 26.80 | 44,851 | +1.20(+4.69%) |
May 14, 2018 | 26.10 | 26.20 | 25.00 | 25.60 | 82,021 | -0.50(-1.92%) |
May 11, 2018 | 28.40 | 28.40 | 25.00 | 26.10 | 103,519 | -3.00(-10.31%) |
May 10, 2018 | 27.30 | 30.60 | 27.00 | 29.10 | 281,828 | +3.10(+11.92%) |
May 09, 2018 | 25.70 | 26.30 | 25.20 | 26.00 | 50,743 | +0.50(+1.96%) |
May 08, 2018 | 24.20 | 25.75 | 24.20 | 25.50 | 52,870 | +1.30(+5.37%) |
May 07, 2018 | 24.10 | 25.60 | 23.90 | 24.20 | 61,490 | -0.10(-0.41%) |
May 04, 2018 | 23.90 | 24.80 | 23.40 | 24.30 | 32,850 | +0.45(+1.89%) |
May 03, 2018 | 24.50 | 25.00 | 23.50 | 23.85 | 24,265 | -0.55(-2.25%) |
May 02, 2018 | 23.50 | 24.80 | 23.50 | 24.40 | 31,561 | +0.80(+3.39%) |
May 01, 2018 | 23.30 | 24.31 | 23.00 | 23.60 | 25,507 | +0.10(+0.43%) |
Apr 30, 2018 | 23.70 | 24.20 | 23.30 | 23.50 | 33,441 | -0.30(-1.26%) |
Apr 27, 2018 | 22.30 | 24.10 | 22.00 | 23.80 | 87,034 | +1.60(+7.21%) |
Apr 26, 2018 | 22.20 | 22.80 | 21.90 | 22.20 | 38,245 | +0.00(+0.00%) |
Apr 25, 2018 | 22.40 | 23.50 | 21.60 | 22.20 | 41,096 | -0.20(-0.89%) |
Apr 24, 2018 | 22.30 | 23.50 | 21.10 | 22.40 | 129,867 | +0.10(+0.45%) |
Apr 23, 2018 | 23.00 | 23.10 | 22.10 | 22.30 | 42,206 | -0.70(-3.04%) |
Apr 20, 2018 | 23.50 | 23.80 | 22.90 | 23.00 | 35,141 | -0.80(-3.36%) |
Apr 19, 2018 | 23.50 | 24.35 | 23.20 | 23.80 | 58,696 | +0.50(+2.15%) |
Apr 18, 2018 | 23.30 | 23.50 | 22.80 | 23.30 | 55,312 | +0.10(+0.43%) |
Apr 17, 2018 | 23.00 | 23.59 | 22.80 | 23.20 | 28,619 | +0.30(+1.31%) |
Apr 16, 2018 | 23.10 | 23.40 | 22.60 | 22.90 | 38,984 | -0.10(-0.43%) |
Apr 13, 2018 | 23.40 | 24.00 | 22.50 | 23.00 | 43,248 | -0.10(-0.43%) |
Apr 12, 2018 | 23.40 | 24.30 | 23.00 | 23.10 | 52,175 | -0.30(-1.28%) |
Apr 11, 2018 | 22.90 | 24.00 | 22.90 | 23.40 | 57,974 | +0.20(+0.86%) |
Apr 10, 2018 | 22.30 | 23.40 | 22.10 | 23.20 | 72,414 | +1.40(+6.42%) |
Apr 09, 2018 | 22.60 | 23.00 | 21.80 | 21.80 | 40,224 | -0.90(-3.96%) |
Apr 06, 2018 | 23.90 | 24.50 | 22.50 | 22.70 | 35,254 | -1.50(-6.20%) |
Apr 05, 2018 | 22.30 | 24.90 | 22.30 | 24.20 | 76,092 | +1.80(+8.04%) |
Apr 04, 2018 | 21.80 | 22.40 | 21.12 | 22.40 | 86,501 | +0.30(+1.36%) |
Apr 03, 2018 | 22.00 | 22.90 | 21.45 | 22.10 | 53,368 | +0.30(+1.38%) |
Apr 02, 2018 | 21.90 | 22.40 | 21.40 | 21.80 | 62,866 | -0.10(-0.46%) |
Mar 29, 2018 | 21.90 | 21.90 | 21.90 | 0 | +0.60(+2.82%) | |
Mar 28, 2018 | 21.80 | 22.50 | 21.00 | 21.30 | 63,149 | -0.50(-2.29%) |
Mar 27, 2018 | 23.70 | 24.00 | 21.65 | 21.80 | 116,006 | -1.90(-8.02%) |
Mar 26, 2018 | 25.90 | 26.50 | 22.95 | 23.70 | 173,837 | -1.70(-6.69%) |
Mar 23, 2018 | 28.90 | 30.70 | 25.20 | 25.40 | 242,956 | -3.30(-11.50%) |
Mar 22, 2018 | 30.00 | 30.50 | 28.30 | 28.70 | 65,835 | -1.30(-4.33%) |
Mar 21, 2018 | 27.60 | 30.85 | 27.50 | 30.00 | 163,812 | +2.80(+10.29%) |
Mar 20, 2018 | 27.10 | 27.30 | 26.00 | 27.20 | 44,585 | +0.30(+1.12%) |
Mar 19, 2018 | 28.00 | 28.50 | 26.25 | 26.90 | 67,933 | -1.10(-3.93%) |
Mar 16, 2018 | 26.50 | 28.17 | 26.20 | 28.00 | 70,951 | +1.60(+6.06%) |
Mar 15, 2018 | 26.80 | 26.90 | 25.80 | 26.40 | 37,126 | -0.30(-1.12%) |
Mar 14, 2018 | 27.50 | 27.50 | 26.20 | 26.70 | 36,968 | -0.50(-1.84%) |
Mar 13, 2018 | 27.40 | 27.50 | 27.00 | 27.20 | 23,429 | -0.20(-0.73%) |
Mar 12, 2018 | 27.50 | 28.00 | 27.30 | 27.40 | 21,700 | +0.00(+0.00%) |
Mar 09, 2018 | 27.60 | 28.30 | 26.90 | 27.40 | 27,722 | +0.10(+0.37%) |
Mar 08, 2018 | 27.80 | 28.02 | 26.70 | 27.30 | 40,317 | -0.30(-1.09%) |
Mar 07, 2018 | 27.50 | 28.00 | 27.30 | 27.60 | 33,544 | +0.00(+0.00%) |
Mar 06, 2018 | 27.70 | 28.00 | 27.20 | 27.60 | 33,142 | +0.10(+0.36%) |
Mar 05, 2018 | 27.40 | 28.00 | 27.15 | 27.50 | 39,986 | +0.00(+0.00%) |
Mar 02, 2018 | 26.10 | 27.70 | 25.20 | 27.50 | 70,506 | +0.90(+3.38%) |
Mar 01, 2018 | 26.90 | 27.20 | 25.80 | 26.60 | 74,406 | -0.10(-0.37%) |
Feb 28, 2018 | 27.30 | 27.70 | 26.20 | 26.70 | 64,109 | -0.50(-1.84%) |
Feb 27, 2018 | 28.40 | 28.50 | 26.10 | 27.20 | 84,532 | -1.30(-4.56%) |
Feb 26, 2018 | 28.90 | 29.00 | 27.60 | 28.50 | 38,196 | -0.10(-0.35%) |
Feb 23, 2018 | 28.60 | 29.10 | 27.90 | 28.60 | 67,960 | +0.20(+0.70%) |
Feb 22, 2018 | 27.80 | 28.40 | 67,655 | -1.00(-3.40%) | ||
Feb 21, 2018 | 29.80 | 30.50 | 29.20 | 29.40 | 50,872 | -0.40(-1.34%) |
Feb 20, 2018 | 30.30 | 32.20 | 29.60 | 29.80 | 61,629 | -0.30(-1.00%) |
Feb 16, 2018 | 30.10 | 30.10 | 30.10 | 0 | -2.80(-8.51%) | |
Feb 15, 2018 | 31.60 | 33.00 | 30.80 | 32.90 | 104,123 | +2.10(+6.82%) |
Feb 14, 2018 | 29.60 | 31.20 | 29.27 | 30.80 | 167,267 | +1.20(+4.05%) |
Feb 13, 2018 | 29.00 | 30.45 | 28.90 | 29.60 | 49,919 | +0.50(+1.72%) |
Feb 12, 2018 | 28.20 | 30.50 | 28.20 | 29.10 | 94,309 | +0.80(+2.83%) |
Feb 09, 2018 | 28.50 | 29.50 | 27.30 | 28.30 | 83,547 | +0.20(+0.71%) |
Feb 08, 2018 | 28.70 | 29.00 | 27.40 | 28.10 | 44,128 | -0.50(-1.75%) |
Feb 07, 2018 | 29.10 | 29.50 | 28.60 | 28.60 | 69,728 | -0.40(-1.38%) |
Feb 06, 2018 | 27.40 | 29.40 | 27.21 | 29.00 | 64,046 | +0.79(+2.80%) |
Feb 05, 2018 | 27.30 | 28.00 | 27.20 | 28.21 | 49,459 | +0.61(+2.21%) |
Feb 02, 2018 | 29.30 | 29.30 | 27.50 | 27.60 | 80,942 | -1.40(-4.83%) |