Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.17 | 14.37 | 13.96 | 14.16 | 463,866 | -0.09(-0.60%) |
Nov 29, 2018 | 14.64 | 14.73 | 14.23 | 14.25 | 241,273 | -0.47(-3.22%) |
Nov 28, 2018 | 14.64 | 14.72 | 14.25 | 14.72 | 292,934 | +0.14(+0.98%) |
Nov 27, 2018 | 14.31 | 14.66 | 14.29 | 14.58 | 336,522 | +0.21(+1.45%) |
Nov 26, 2018 | 14.38 | 14.65 | 14.22 | 14.37 | 356,401 | +0.08(+0.53%) |
Nov 23, 2018 | 14.14 | 14.50 | 14.05 | 14.29 | 199,642 | -0.02(-0.13%) |
Nov 21, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.07(+0.47%) | |
Nov 20, 2018 | 14.48 | 14.55 | 14.11 | 14.25 | 465,196 | -0.47(-3.16%) |
Nov 19, 2018 | 15.11 | 15.12 | 14.67 | 14.71 | 314,638 | -0.38(-2.52%) |
Nov 16, 2018 | 15.04 | 15.16 | 14.76 | 15.09 | 428,468 | -0.08(-0.50%) |
Nov 15, 2018 | 14.69 | 15.29 | 14.69 | 15.17 | 489,039 | +0.38(+2.57%) |
Nov 14, 2018 | 14.56 | 14.94 | 14.35 | 14.79 | 552,942 | +0.35(+2.43%) |
Nov 13, 2018 | 14.40 | 14.78 | 14.34 | 14.44 | 596,873 | +0.06(+0.40%) |
Nov 12, 2018 | 14.63 | 14.72 | 14.36 | 14.38 | 523,255 | -0.26(-1.75%) |
Nov 09, 2018 | 14.48 | 14.67 | 14.18 | 14.64 | 535,927 | +0.02(+0.13%) |
Nov 08, 2018 | 14.76 | 14.79 | 14.41 | 14.62 | 637,632 | -0.20(-1.35%) |
Nov 07, 2018 | 14.71 | 14.84 | 14.38 | 14.82 | 592,942 | +0.20(+1.36%) |
Nov 06, 2018 | 14.64 | 15.01 | 14.48 | 14.62 | 500,768 | -0.09(-0.58%) |
Nov 05, 2018 | 14.62 | 14.84 | 14.47 | 14.70 | 470,646 | +0.14(+0.98%) |
Nov 02, 2018 | 14.37 | 14.72 | 14.29 | 14.56 | 450,908 | +0.28(+1.99%) |
Nov 01, 2018 | 14.04 | 14.33 | 13.72 | 14.28 | 812,847 | +0.48(+3.51%) |
Oct 31, 2018 | 13.35 | 14.10 | 13.26 | 13.79 | 730,901 | +0.68(+5.21%) |
Oct 30, 2018 | 12.72 | 13.13 | 12.69 | 13.11 | 634,289 | +0.38(+2.98%) |
Oct 29, 2018 | 13.91 | 14.01 | 12.65 | 12.73 | 1,417,215 | -1.14(-8.21%) |
Oct 26, 2018 | 14.24 | 14.58 | 13.48 | 13.87 | 1,367,684 | -1.46(-9.54%) |
Oct 25, 2018 | 15.14 | 15.47 | 15.10 | 15.33 | 378,428 | +0.30(+2.02%) |
Oct 24, 2018 | 15.62 | 15.69 | 15.03 | 15.03 | 331,635 | -0.56(-3.59%) |
Oct 23, 2018 | 15.49 | 15.75 | 15.29 | 15.59 | 202,714 | -0.25(-1.56%) |
Oct 22, 2018 | 16.14 | 16.30 | 15.80 | 15.83 | 294,496 | -0.22(-1.36%) |
Oct 19, 2018 | 16.28 | 16.31 | 15.87 | 16.05 | 333,229 | -0.22(-1.34%) |
Oct 18, 2018 | 16.91 | 16.91 | 16.26 | 16.27 | 187,647 | -0.71(-4.19%) |
Oct 17, 2018 | 16.89 | 16.99 | 16.64 | 16.98 | 201,337 | +0.01(+0.06%) |
Oct 16, 2018 | 16.48 | 17.00 | 16.23 | 16.97 | 244,046 | +0.61(+3.71%) |
Oct 15, 2018 | 16.50 | 16.64 | 16.33 | 16.36 | 358,692 | -0.12(-0.75%) |
Oct 12, 2018 | 17.20 | 17.20 | 16.41 | 16.49 | 335,020 | -0.50(-2.96%) |
Oct 11, 2018 | 17.36 | 17.53 | 16.98 | 16.99 | 228,588 | -0.47(-2.72%) |
Oct 10, 2018 | 17.73 | 17.84 | 17.46 | 17.47 | 241,938 | -0.31(-1.76%) |
Oct 09, 2018 | 17.84 | 18.16 | 17.64 | 17.78 | 223,707 | -0.08(-0.43%) |
Oct 08, 2018 | 17.97 | 17.98 | 17.71 | 17.85 | 270,559 | -0.16(-0.90%) |
Oct 05, 2018 | 18.23 | 18.23 | 17.84 | 18.02 | 421,304 | -0.20(-1.09%) |
Oct 04, 2018 | 18.23 | 18.32 | 18.07 | 18.22 | 339,199 | -0.10(-0.57%) |
Oct 03, 2018 | 18.07 | 18.41 | 18.03 | 18.32 | 247,700 | +0.29(+1.63%) |
Oct 02, 2018 | 17.96 | 18.12 | 17.91 | 18.03 | 242,505 | +0.09(+0.53%) |
Oct 01, 2018 | 18.26 | 18.40 | 17.92 | 17.93 | 303,782 | -0.32(-1.77%) |
Sep 28, 2018 | 18.40 | 18.59 | 18.20 | 18.25 | 169,195 | -0.11(-0.62%) |
Sep 27, 2018 | 18.62 | 18.77 | 18.34 | 18.37 | 235,620 | -0.19(-1.02%) |
Sep 26, 2018 | 18.97 | 18.98 | 18.54 | 18.56 | 219,508 | -0.39(-2.05%) |
Sep 25, 2018 | 19.19 | 19.22 | 18.95 | 18.95 | 128,450 | -0.26(-1.33%) |
Sep 24, 2018 | 19.31 | 19.34 | 19.01 | 19.20 | 133,443 | -0.13(-0.69%) |
Sep 21, 2018 | 19.54 | 19.74 | 19.22 | 19.34 | 539,298 | -0.16(-0.83%) |
Sep 20, 2018 | 19.78 | 19.78 | 19.41 | 19.50 | 295,698 | -0.11(-0.58%) |
Sep 19, 2018 | 19.78 | 20.04 | 19.57 | 19.61 | 356,453 | -0.13(-0.67%) |
Sep 18, 2018 | 19.31 | 19.78 | 19.04 | 19.74 | 322,361 | +0.54(+2.82%) |
Sep 17, 2018 | 19.15 | 19.41 | 19.11 | 19.20 | 284,921 | +0.07(+0.35%) |
Sep 14, 2018 | 19.15 | 19.25 | 18.94 | 19.14 | 250,782 | +0.03(+0.15%) |
Sep 13, 2018 | 19.32 | 19.32 | 18.95 | 19.11 | 214,375 | -0.19(-0.98%) |
Sep 12, 2018 | 19.37 | 19.37 | 19.03 | 19.30 | 196,727 | +0.08(+0.44%) |
Sep 11, 2018 | 19.20 | 19.40 | 19.02 | 19.21 | 214,131 | +0.01(+0.05%) |
Sep 10, 2018 | 19.15 | 19.40 | 19.05 | 19.20 | 231,535 | +0.16(+0.84%) |
Sep 07, 2018 | 19.00 | 19.24 | 18.96 | 19.04 | 271,893 | -0.05(-0.25%) |
Sep 06, 2018 | 19.12 | 19.40 | 18.94 | 19.09 | 418,671 | -0.02(-0.10%) |
Sep 05, 2018 | 18.77 | 19.24 | 18.51 | 19.11 | 277,881 | +0.34(+1.81%) |
Sep 04, 2018 | 18.98 | 18.98 | 18.49 | 18.77 | 344,727 | -0.24(-1.24%) |
Aug 31, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.22 | 19.23 | 18.89 | 18.98 | 252,602 | -0.25(-1.32%) |
Aug 29, 2018 | 19.31 | 19.31 | 19.03 | 19.23 | 279,984 | -0.05(-0.24%) |
Aug 28, 2018 | 19.42 | 19.49 | 19.23 | 19.28 | 289,009 | -0.14(-0.73%) |
Aug 27, 2018 | 19.44 | 19.67 | 19.37 | 19.42 | 209,082 | +0.01(+0.05%) |
Aug 24, 2018 | 19.62 | 19.90 | 19.30 | 19.41 | 308,386 | -0.09(-0.48%) |
Aug 23, 2018 | 19.71 | 19.77 | 19.42 | 19.50 | 362,375 | -0.15(-0.77%) |
Aug 22, 2018 | 19.97 | 19.97 | 19.63 | 19.65 | 613,642 | -0.43(-2.16%) |
Aug 21, 2018 | 19.76 | 20.14 | 19.54 | 20.09 | 527,185 | +0.33(+1.67%) |
Aug 20, 2018 | 18.98 | 20.08 | 18.97 | 19.76 | 947,868 | +0.79(+4.17%) |
Aug 17, 2018 | 18.45 | 19.55 | 18.45 | 18.97 | 886,437 | +0.45(+2.44%) |
Aug 16, 2018 | 18.90 | 20.17 | 17.52 | 18.51 | 1,657,494 | +1.16(+6.68%) |
Aug 15, 2018 | 17.50 | 17.50 | 16.86 | 17.35 | 808,012 | -0.12(-0.70%) |
Aug 14, 2018 | 16.44 | 17.49 | 16.39 | 17.48 | 909,096 | +1.26(+7.79%) |
Aug 13, 2018 | 16.26 | 16.34 | 15.97 | 16.21 | 227,450 | +0.01(+0.06%) |
Aug 10, 2018 | 16.28 | 16.40 | 16.12 | 16.20 | 167,824 | -0.18(-1.09%) |
Aug 09, 2018 | 16.45 | 16.59 | 16.32 | 16.38 | 204,261 | -0.04(-0.23%) |
Aug 08, 2018 | 16.85 | 16.86 | 16.42 | 16.42 | 255,658 | -0.39(-2.30%) |
Aug 07, 2018 | 16.71 | 16.99 | 16.66 | 16.81 | 326,417 | +0.18(+1.08%) |
Aug 06, 2018 | 16.73 | 16.79 | 16.55 | 16.63 | 131,068 | -0.07(-0.40%) |
Aug 03, 2018 | 16.63 | 16.81 | 16.52 | 16.69 | 169,097 | +0.10(+0.63%) |
Aug 02, 2018 | 16.42 | 16.61 | 16.30 | 16.59 | 235,073 | +0.09(+0.57%) |
Aug 01, 2018 | 16.68 | 16.84 | 16.29 | 16.50 | 270,367 | -0.18(-1.07%) |
Jul 31, 2018 | 16.28 | 16.72 | 16.21 | 16.68 | 321,886 | +0.58(+3.63%) |
Jul 30, 2018 | 16.02 | 16.31 | 16.02 | 16.09 | 234,880 | +0.11(+0.71%) |
Jul 27, 2018 | 16.02 | 16.14 | 15.87 | 15.98 | 248,554 | -0.02(-0.12%) |
Jul 26, 2018 | 15.66 | 16.05 | 15.66 | 16.00 | 245,960 | +0.37(+2.35%) |
Jul 25, 2018 | 15.59 | 15.78 | 15.33 | 15.63 | 361,335 | -0.01(-0.06%) |
Jul 24, 2018 | 15.55 | 15.72 | 15.40 | 15.64 | 338,963 | +0.25(+1.59%) |
Jul 23, 2018 | 15.79 | 15.91 | 15.38 | 15.39 | 272,643 | -0.47(-2.97%) |
Jul 20, 2018 | 15.80 | 15.93 | 15.62 | 15.86 | 495,244 | -0.01(-0.06%) |
Jul 19, 2018 | 15.97 | 16.16 | 15.70 | 15.87 | 792,929 | -0.83(-4.97%) |
Jul 18, 2018 | 16.52 | 16.85 | 16.47 | 16.70 | 198,867 | +0.23(+1.37%) |
Jul 17, 2018 | 16.88 | 16.90 | 16.40 | 16.48 | 365,015 | -0.47(-2.78%) |
Jul 16, 2018 | 17.37 | 17.40 | 16.87 | 16.95 | 221,826 | -0.44(-2.55%) |
Jul 13, 2018 | 17.15 | 17.56 | 17.15 | 17.39 | 173,408 | +0.22(+1.26%) |
Jul 12, 2018 | 17.26 | 17.28 | 16.92 | 17.18 | 107,028 | +0.05(+0.28%) |
Jul 11, 2018 | 17.09 | 17.29 | 17.03 | 17.13 | 172,532 | -0.13(-0.76%) |
Jul 10, 2018 | 17.40 | 17.43 | 17.14 | 17.26 | 146,749 | -0.12(-0.71%) |
Jul 09, 2018 | 17.08 | 17.50 | 17.08 | 17.38 | 392,631 | +0.35(+2.05%) |
Jul 06, 2018 | 16.95 | 17.08 | 16.83 | 17.03 | 166,796 | +0.08(+0.44%) |
Jul 05, 2018 | 16.89 | 17.12 | 16.76 | 16.96 | 304,449 | +0.23(+1.35%) |
Jul 03, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.08(+0.45%) | |
Jul 02, 2018 | 16.52 | 16.66 | 16.39 | 16.66 | 177,571 | +0.06(+0.34%) |
Jun 29, 2018 | 16.62 | 16.81 | 16.55 | 16.60 | 205,512 | +0.08(+0.46%) |
Jun 28, 2018 | 16.60 | 16.68 | 16.41 | 16.52 | 173,399 | -0.07(-0.40%) |
Jun 27, 2018 | 16.90 | 17.01 | 16.56 | 16.59 | 374,927 | -0.30(-1.79%) |
Jun 26, 2018 | 16.80 | 17.06 | 16.73 | 16.89 | 281,600 | +0.12(+0.73%) |
Jun 25, 2018 | 17.14 | 17.18 | 16.72 | 16.77 | 357,672 | -0.41(-2.41%) |
Jun 22, 2018 | 17.31 | 17.50 | 17.14 | 17.18 | 337,812 | -0.06(-0.33%) |
Jun 21, 2018 | 17.64 | 17.64 | 17.20 | 17.24 | 206,503 | -0.42(-2.40%) |
Jun 20, 2018 | 17.77 | 17.77 | 17.55 | 17.67 | 196,809 | -0.02(-0.11%) |
Jun 19, 2018 | 17.41 | 17.75 | 17.31 | 17.68 | 239,378 | +0.12(+0.70%) |
Jun 18, 2018 | 17.39 | 17.61 | 17.34 | 17.56 | 244,002 | +0.05(+0.27%) |
Jun 15, 2018 | 17.60 | 17.35 | 17.51 | 354,709 | -0.08(-0.48%) | |
Jun 14, 2018 | 17.67 | 17.82 | 17.55 | 17.60 | 217,342 | +0.00(+0.00%) |
Jun 13, 2018 | 17.62 | 17.74 | 17.47 | 17.60 | 207,498 | -0.03(-0.16%) |
Jun 12, 2018 | 17.60 | 17.67 | 17.47 | 17.63 | 249,667 | +0.07(+0.37%) |
Jun 11, 2018 | 17.53 | 17.79 | 17.42 | 17.56 | 464,976 | +0.06(+0.32%) |
Jun 08, 2018 | 17.52 | 17.68 | 17.40 | 17.51 | 254,487 | -0.01(-0.05%) |
Jun 07, 2018 | 17.29 | 17.55 | 17.29 | 17.52 | 212,100 | +0.23(+1.35%) |
Jun 06, 2018 | 17.28 | 366,176 | -0.06(-0.32%) | |||
Jun 05, 2018 | 17.34 | 17.49 | 17.01 | 17.34 | 223,803 | -0.03(-0.16%) |
Jun 04, 2018 | 17.41 | 17.49 | 17.25 | 17.37 | 221,178 | +0.02(+0.11%) |
Jun 01, 2018 | 17.39 | 17.47 | 17.25 | 17.35 | 205,232 | +0.08(+0.49%) |
May 31, 2018 | 17.54 | 17.54 | 17.13 | 17.26 | 281,247 | -0.25(-1.44%) |
May 30, 2018 | 17.60 | 17.68 | 17.46 | 17.52 | 210,074 | +0.07(+0.38%) |
May 29, 2018 | 17.48 | 17.68 | 17.37 | 17.45 | 246,007 | -0.18(-1.01%) |
May 25, 2018 | 17.63 | 17.63 | 17.63 | 0 | -0.06(-0.32%) | |
May 24, 2018 | 17.72 | 17.78 | 17.49 | 17.68 | 322,425 | -0.08(-0.47%) |
May 23, 2018 | 17.74 | 17.83 | 17.59 | 17.77 | 222,080 | -0.06(-0.31%) |
May 22, 2018 | 17.98 | 18.33 | 17.70 | 17.82 | 258,914 | -0.13(-0.73%) |
May 21, 2018 | 17.91 | 18.12 | 17.87 | 17.95 | 201,554 | +0.17(+0.95%) |
May 18, 2018 | 17.68 | 18.02 | 17.68 | 17.79 | 242,851 | +0.13(+0.74%) |
May 17, 2018 | 17.37 | 17.68 | 17.34 | 17.66 | 258,302 | +0.34(+1.94%) |
May 16, 2018 | 17.30 | 17.52 | 17.30 | 17.32 | 355,753 | +0.07(+0.38%) |
May 15, 2018 | 17.20 | 17.50 | 17.07 | 17.25 | 283,077 | -0.04(-0.22%) |
May 14, 2018 | 17.47 | 17.55 | 17.28 | 17.29 | 226,538 | -0.16(-0.91%) |
May 11, 2018 | 17.40 | 17.63 | 17.35 | 17.45 | 176,922 | +0.14(+0.81%) |
May 10, 2018 | 17.51 | 17.54 | 17.26 | 17.31 | 287,987 | -0.17(-0.96%) |
May 09, 2018 | 17.41 | 17.56 | 17.10 | 17.48 | 263,670 | +0.09(+0.54%) |
May 08, 2018 | 17.09 | 17.42 | 17.09 | 17.38 | 194,714 | +0.26(+1.53%) |
May 07, 2018 | 17.08 | 17.22 | 17.06 | 17.12 | 304,125 | +0.18(+1.05%) |
May 04, 2018 | 16.21 | 17.08 | 16.15 | 16.94 | 468,538 | +0.68(+4.20%) |
May 03, 2018 | 16.39 | 16.55 | 16.12 | 16.26 | 580,497 | -0.21(-1.25%) |
May 02, 2018 | 16.35 | 16.84 | 16.29 | 16.47 | 461,086 | +0.10(+0.63%) |
May 01, 2018 | 16.79 | 16.79 | 16.01 | 16.36 | 732,520 | -0.51(-3.00%) |
Apr 30, 2018 | 17.22 | 17.40 | 16.75 | 16.87 | 725,668 | -0.30(-1.74%) |
Apr 27, 2018 | 16.34 | 17.54 | 16.28 | 17.17 | 1,029,491 | +0.79(+4.80%) |
Apr 26, 2018 | 16.44 | 17.14 | 16.25 | 16.38 | 1,162,178 | -2.06(-11.16%) |
Apr 25, 2018 | 18.52 | 18.64 | 18.28 | 18.44 | 423,190 | -0.28(-1.50%) |
Apr 24, 2018 | 19.13 | 19.34 | 18.51 | 18.72 | 240,840 | -0.33(-1.72%) |
Apr 23, 2018 | 19.13 | 19.32 | 18.94 | 19.05 | 143,232 | -0.07(-0.34%) |
Apr 20, 2018 | 19.47 | 19.56 | 19.03 | 19.11 | 203,995 | -0.36(-1.87%) |
Apr 19, 2018 | 19.74 | 19.89 | 19.47 | 19.48 | 143,182 | -0.31(-1.56%) |
Apr 18, 2018 | 19.65 | 19.97 | 19.61 | 19.79 | 151,186 | +0.18(+0.91%) |
Apr 17, 2018 | 19.55 | 19.82 | 19.55 | 19.61 | 220,064 | +0.18(+0.91%) |
Apr 16, 2018 | 19.24 | 19.51 | 19.13 | 19.43 | 154,294 | +0.33(+1.71%) |
Apr 13, 2018 | 19.15 | 19.28 | 18.99 | 19.11 | 188,702 | +0.07(+0.39%) |
Apr 12, 2018 | 19.05 | 19.13 | 18.96 | 19.03 | 144,115 | +0.07(+0.35%) |
Apr 11, 2018 | 18.95 | 19.09 | 18.77 | 18.97 | 201,398 | -0.12(-0.64%) |
Apr 10, 2018 | 19.06 | 19.26 | 18.90 | 19.09 | 192,216 | +0.32(+1.69%) |
Apr 09, 2018 | 19.23 | 19.23 | 18.76 | 18.77 | 193,924 | -0.28(-1.47%) |
Apr 06, 2018 | 19.44 | 19.67 | 18.88 | 19.05 | 298,314 | -0.57(-2.91%) |
Apr 05, 2018 | 19.74 | 19.77 | 19.51 | 19.62 | 289,229 | +0.00(+0.00%) |
Apr 04, 2018 | 19.21 | 19.73 | 19.04 | 19.62 | 273,597 | +0.01(+0.05%) |
Apr 03, 2018 | 19.65 | 19.78 | 19.41 | 19.61 | 248,786 | +0.04(+0.19%) |
Apr 02, 2018 | 19.97 | 19.98 | 19.28 | 19.57 | 245,139 | -0.46(-2.29%) |
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.09(+0.47%) | |
Mar 28, 2018 | 19.71 | 20.01 | 19.62 | 19.94 | 176,453 | +0.26(+1.33%) |
Mar 27, 2018 | 20.03 | 20.03 | 19.57 | 19.68 | 212,830 | -0.31(-1.54%) |
Mar 26, 2018 | 19.93 | 20.04 | 19.46 | 19.99 | 220,976 | +0.36(+1.86%) |
Mar 23, 2018 | 20.21 | 20.42 | 19.60 | 19.62 | 247,343 | -0.57(-2.83%) |
Mar 22, 2018 | 20.56 | 20.69 | 20.15 | 20.19 | 173,310 | -0.58(-2.79%) |
Mar 21, 2018 | 20.57 | 20.99 | 20.54 | 20.77 | 145,429 | +0.18(+0.86%) |
Mar 20, 2018 | 20.77 | 20.94 | 20.57 | 20.59 | 155,810 | -0.16(-0.77%) |
Mar 19, 2018 | 20.91 | 20.91 | 20.49 | 20.75 | 222,823 | -0.29(-1.38%) |
Mar 16, 2018 | 20.91 | 21.23 | 20.80 | 21.04 | 518,399 | +0.19(+0.90%) |
Mar 15, 2018 | 21.04 | 21.11 | 20.75 | 20.86 | 158,490 | -0.15(-0.71%) |
Mar 14, 2018 | 21.14 | 21.14 | 20.90 | 21.00 | 168,480 | +0.00(+0.00%) |
Mar 13, 2018 | 21.27 | 21.47 | 20.96 | 21.00 | 131,187 | -0.19(-0.88%) |
Mar 12, 2018 | 21.06 | 21.27 | 21.03 | 21.19 | 163,383 | +0.20(+0.93%) |
Mar 09, 2018 | 20.71 | 21.00 | 20.40 | 21.00 | 255,916 | +0.40(+1.94%) |
Mar 08, 2018 | 20.74 | 20.74 | 20.48 | 20.60 | 184,085 | -0.05(-0.23%) |
Mar 07, 2018 | 20.74 | 20.44 | 20.64 | 278,607 | -0.09(-0.45%) | |
Mar 06, 2018 | 20.65 | 20.76 | 20.37 | 20.74 | 282,350 | +0.20(+0.95%) |
Mar 05, 2018 | 20.51 | 20.66 | 20.31 | 20.54 | 274,021 | -0.06(-0.27%) |
Mar 02, 2018 | 20.40 | 20.74 | 20.28 | 20.60 | 337,073 | +0.01(+0.05%) |
Mar 01, 2018 | 20.92 | 21.10 | 20.35 | 20.59 | 396,247 | -0.32(-1.51%) |
Feb 28, 2018 | 21.25 | 21.34 | 20.88 | 20.90 | 401,382 | -0.34(-1.62%) |
Feb 27, 2018 | 20.96 | 21.48 | 20.94 | 21.25 | 611,690 | +0.31(+1.47%) |
Feb 26, 2018 | 20.65 | 21.04 | 20.51 | 20.94 | 192,149 | +0.34(+1.67%) |
Feb 23, 2018 | 20.48 | 20.63 | 20.38 | 20.60 | 302,940 | +0.25(+1.23%) |
Feb 22, 2018 | 20.36 | 20.58 | 20.27 | 20.34 | 179,088 | +0.12(+0.60%) |
Feb 21, 2018 | 20.25 | 20.61 | 20.22 | 20.22 | 184,213 | -0.01(-0.05%) |
Feb 20, 2018 | 20.75 | 20.76 | 20.18 | 20.23 | 271,171 | -0.63(-3.03%) |
Feb 16, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 20.61 | 20.78 | 20.40 | 20.78 | 229,417 | +0.33(+1.64%) |
Feb 14, 2018 | 20.14 | 20.55 | 20.14 | 20.45 | 226,629 | +0.08(+0.41%) |
Feb 13, 2018 | 20.30 | 20.42 | 20.04 | 20.36 | 272,635 | -0.12(-0.59%) |
Feb 12, 2018 | 20.47 | 20.61 | 20.14 | 20.48 | 324,556 | +0.12(+0.59%) |
Feb 09, 2018 | 20.23 | 20.51 | 19.68 | 20.36 | 695,161 | +0.43(+2.15%) |
Feb 08, 2018 | 20.65 | 20.65 | 19.92 | 19.94 | 493,411 | -0.71(-3.42%) |
Feb 07, 2018 | 20.61 | 20.76 | 20.46 | 20.64 | 473,498 | -0.06(-0.27%) |
Feb 06, 2018 | 19.95 | 20.74 | 19.95 | 20.70 | 753,413 | +0.17(+0.82%) |
Feb 05, 2018 | 21.11 | 21.40 | 19.95 | 20.53 | 767,738 | -0.86(-4.00%) |
Feb 02, 2018 | 22.09 | 22.09 | 21.38 | 21.39 | 345,337 | -0.92(-4.13%) |
Feb 01, 2018 | 22.33 | 22.48 | 22.02 | 22.31 | 418,377 | -0.18(-0.79%) |
Jan 31, 2018 | 22.95 | 23.06 | 22.27 | 22.48 | 411,953 | -0.32(-1.39%) |
Jan 30, 2018 | 22.74 | 22.85 | 22.71 | 22.80 | 695,429 | -0.22(-0.97%) |
Jan 29, 2018 | 23.50 | 23.61 | 23.00 | 23.02 | 843,716 | -0.73(-3.05%) |
Jan 26, 2018 | 24.06 | 24.28 | 23.55 | 23.75 | 776,893 | -0.29(-1.20%) |
Jan 25, 2018 | 23.78 | 24.32 | 22.69 | 24.04 | 1,775,542 | -1.25(-4.93%) |
Jan 24, 2018 | 24.71 | 25.42 | 24.65 | 25.28 | 631,623 | +0.72(+2.91%) |
Jan 23, 2018 | 25.09 | 25.12 | 24.48 | 24.57 | 398,426 | -0.45(-1.78%) |
Jan 22, 2018 | 25.22 | 25.25 | 24.60 | 25.01 | 483,351 | -0.20(-0.81%) |
Jan 19, 2018 | 24.71 | 25.22 | 24.67 | 25.22 | 370,345 | +0.49(+1.99%) |
Jan 18, 2018 | 25.01 | 25.20 | 24.70 | 24.72 | 348,911 | -0.28(-1.12%) |
Jan 17, 2018 | 24.88 | 25.03 | 24.37 | 25.00 | 719,468 | +0.28(+1.13%) |
Jan 16, 2018 | 24.23 | 24.99 | 24.23 | 24.72 | 640,212 | +0.99(+4.15%) |
Jan 12, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.15(+0.63%) | |
Jan 11, 2018 | 22.87 | 23.59 | 22.84 | 23.59 | 392,996 | +0.76(+3.34%) |
Jan 10, 2018 | 23.13 | 23.13 | 22.69 | 22.83 | 506,965 | -0.30(-1.29%) |
Jan 09, 2018 | 23.36 | 23.43 | 23.12 | 23.12 | 92,916 | -0.24(-1.03%) |
Jan 08, 2018 | 23.21 | 23.45 | 23.02 | 23.37 | 156,414 | +0.10(+0.44%) |
Jan 05, 2018 | 23.46 | 23.48 | 23.09 | 23.26 | 147,244 | +0.00(+0.00%) |
Jan 04, 2018 | 23.39 | 23.61 | 23.26 | 23.26 | 288,026 | -0.02(-0.08%) |
Jan 03, 2018 | 23.50 | 23.70 | 23.26 | 23.28 | 211,390 | -0.22(-0.95%) |
Jan 02, 2018 | 23.68 | 23.79 | 23.34 | 23.51 | 289,101 | -0.08(-0.35%) |
Dec 29, 2017 | 23.59 | 23.59 | 23.59 | 0 | -0.20(-0.82%) | |
Dec 28, 2017 | 23.84 | 23.85 | 23.57 | 23.79 | 131,509 | +0.01(+0.04%) |
Dec 27, 2017 | 23.76 | 23.92 | 23.50 | 23.78 | 137,609 | +0.03(+0.12%) |
Dec 26, 2017 | 23.80 | 23.88 | 23.67 | 23.75 | 75,727 | -0.04(-0.16%) |
Dec 22, 2017 | 24.01 | 24.01 | 23.61 | 23.79 | 141,534 | -0.13(-0.54%) |
Dec 21, 2017 | 23.77 | 24.09 | 23.61 | 23.92 | 307,863 | +0.33(+1.38%) |
Dec 20, 2017 | 23.33 | 23.67 | 23.21 | 23.59 | 421,395 | +0.38(+1.64%) |
Dec 19, 2017 | 23.45 | 23.51 | 23.04 | 23.21 | 198,649 | -0.21(-0.91%) |
Dec 18, 2017 | 23.18 | 23.78 | 22.99 | 23.42 | 514,703 | +0.46(+1.98%) |
Dec 15, 2017 | 22.44 | 23.11 | 22.36 | 22.97 | 621,718 | +0.63(+2.83%) |
Dec 14, 2017 | 22.90 | 22.90 | 22.33 | 22.33 | 199,037 | -0.46(-2.00%) |
Dec 13, 2017 | 22.89 | 23.09 | 22.72 | 22.79 | 207,046 | -0.06(-0.28%) |
Dec 12, 2017 | 23.16 | 23.25 | 22.83 | 22.86 | 157,747 | -0.28(-1.20%) |
Dec 11, 2017 | 23.34 | 23.34 | 22.95 | 23.13 | 167,437 | -0.25(-1.07%) |
Dec 08, 2017 | 23.35 | 23.48 | 23.13 | 23.38 | 189,471 | +0.00(+0.00%) |
Dec 07, 2017 | 22.98 | 23.47 | 22.93 | 318,992 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.79 | 23.27 | 22.65 | 23.07 | 262,137 | +0.18(+0.77%) |
Dec 05, 2017 | 22.98 | 22.98 | 22.69 | 22.89 | 195,761 | +0.02(+0.08%) |
Dec 04, 2017 | 23.11 | 23.11 | 22.84 | 22.87 | 336,332 | +0.12(+0.53%) |