Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.80 | 17.40 | 16.50 | 16.65 | 4,826 | -0.30(-1.77%) |
Nov 29, 2018 | 17.10 | 17.25 | 16.65 | 16.95 | 1,505 | +0.00(+0.00%) |
Nov 28, 2018 | 16.65 | 17.10 | 16.58 | 16.95 | 787 | +0.30(+1.80%) |
Nov 27, 2018 | 17.10 | 17.10 | 16.35 | 16.65 | 3,315 | -0.15(-0.89%) |
Nov 26, 2018 | 16.65 | 16.95 | 16.20 | 16.80 | 1,857 | +0.45(+2.75%) |
Nov 23, 2018 | 16.05 | 17.25 | 16.05 | 16.35 | 1,500 | +0.15(+0.93%) |
Nov 21, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.90(+5.88%) | |
Nov 20, 2018 | 15.75 | 16.04 | 15.15 | 15.30 | 2,266 | +0.15(+0.99%) |
Nov 19, 2018 | 15.75 | 16.35 | 15.00 | 15.15 | 9,050 | -1.35(-8.18%) |
Nov 16, 2018 | 16.50 | 16.50 | 15.90 | 16.50 | 3,486 | +0.00(+0.00%) |
Nov 15, 2018 | 15.15 | 16.50 | 15.15 | 16.50 | 2,693 | +1.35(+8.91%) |
Nov 14, 2018 | 16.65 | 16.65 | 15.00 | 15.15 | 6,675 | -1.05(-6.48%) |
Nov 13, 2018 | 16.20 | 16.65 | 15.60 | 16.20 | 5,487 | +0.60(+3.85%) |
Nov 12, 2018 | 16.50 | 16.80 | 15.30 | 15.60 | 5,510 | -0.90(-5.45%) |
Nov 09, 2018 | 17.55 | 18.15 | 15.15 | 16.50 | 9,340 | -0.60(-3.51%) |
Nov 08, 2018 | 17.55 | 17.85 | 17.02 | 17.10 | 6,496 | -0.75(-4.20%) |
Nov 07, 2018 | 18.00 | 18.00 | 17.55 | 17.85 | 1,992 | +0.15(+0.85%) |
Nov 06, 2018 | 18.00 | 18.00 | 16.82 | 17.70 | 2,227 | +0.30(+1.72%) |
Nov 05, 2018 | 17.70 | 18.00 | 17.10 | 17.40 | 3,345 | -0.30(-1.69%) |
Nov 02, 2018 | 17.55 | 18.00 | 17.25 | 17.70 | 7,720 | +0.30(+1.72%) |
Nov 01, 2018 | 16.80 | 17.76 | 16.50 | 17.40 | 5,598 | +0.30(+1.75%) |
Oct 31, 2018 | 17.10 | 17.70 | 16.65 | 17.10 | 8,857 | +0.00(+0.00%) |
Oct 30, 2018 | 16.80 | 17.40 | 16.35 | 17.10 | 3,427 | +0.00(+0.00%) |
Oct 29, 2018 | 17.85 | 18.15 | 16.50 | 17.10 | 6,999 | -0.45(-2.56%) |
Oct 26, 2018 | 18.30 | 18.30 | 17.10 | 17.55 | 5,406 | -0.75(-4.10%) |
Oct 25, 2018 | 18.75 | 19.35 | 18.00 | 18.30 | 9,649 | -0.15(-0.81%) |
Oct 24, 2018 | 18.00 | 19.05 | 16.65 | 18.45 | 28,178 | +0.75(+4.24%) |
Oct 23, 2018 | 18.15 | 18.30 | 17.70 | 17.70 | 3,632 | -0.75(-4.07%) |
Oct 22, 2018 | 19.05 | 19.20 | 17.70 | 18.45 | 9,682 | -0.60(-3.15%) |
Oct 19, 2018 | 20.25 | 20.55 | 18.15 | 19.05 | 20,466 | +1.05(+5.83%) |
Oct 18, 2018 | 17.40 | 18.75 | 17.10 | 18.00 | 26,547 | +1.80(+11.11%) |
Oct 17, 2018 | 16.95 | 17.85 | 15.75 | 16.20 | 29,363 | -0.75(-4.42%) |
Oct 16, 2018 | 17.25 | 18.75 | 16.80 | 16.95 | 24,241 | +0.90(+5.61%) |
Oct 15, 2018 | 20.85 | 21.75 | 15.45 | 16.05 | 65,452 | -5.70(-26.21%) |
Oct 12, 2018 | 21.60 | 23.10 | 21.60 | 21.75 | 12,926 | +0.45(+2.11%) |
Oct 11, 2018 | 24.00 | 24.75 | 21.00 | 21.30 | 17,278 | -3.00(-12.35%) |
Oct 10, 2018 | 23.85 | 25.35 | 23.10 | 24.30 | 10,055 | +0.15(+0.62%) |
Oct 09, 2018 | 28.50 | 28.95 | 23.55 | 24.15 | 31,428 | -4.20(-14.81%) |
Oct 08, 2018 | 30.15 | 31.95 | 28.05 | 28.35 | 20,460 | -2.55(-8.25%) |
Oct 05, 2018 | 32.10 | 33.00 | 29.25 | 30.90 | 27,346 | -0.60(-1.90%) |
Oct 04, 2018 | 30.30 | 32.25 | 30.30 | 31.50 | 35,899 | +1.50(+5.00%) |
Oct 03, 2018 | 27.00 | 33.00 | 26.55 | 30.00 | 71,157 | +3.00(+11.11%) |
Oct 02, 2018 | 27.00 | 29.26 | 25.95 | 27.00 | 19,814 | -0.30(-1.10%) |
Oct 01, 2018 | 28.95 | 29.10 | 25.95 | 27.30 | 9,877 | -0.90(-3.19%) |
Sep 28, 2018 | 28.80 | 29.10 | 26.25 | 28.20 | 25,440 | -1.35(-4.57%) |
Sep 27, 2018 | 25.35 | 29.55 | 24.45 | 29.55 | 48,434 | +4.50(+17.96%) |
Sep 26, 2018 | 24.15 | 25.50 | 24.15 | 25.05 | 13,940 | +0.75(+3.09%) |
Sep 25, 2018 | 23.40 | 24.30 | 22.95 | 24.30 | 15,592 | +1.05(+4.52%) |
Sep 24, 2018 | 22.65 | 23.85 | 21.75 | 23.25 | 9,853 | +0.15(+0.65%) |
Sep 21, 2018 | 23.25 | 23.25 | 21.90 | 23.10 | 16,200 | -0.15(-0.65%) |
Sep 20, 2018 | 24.60 | 25.50 | 22.50 | 23.25 | 33,922 | -1.35(-5.49%) |
Sep 19, 2018 | 24.15 | 24.75 | 23.46 | 24.60 | 8,595 | +0.90(+3.80%) |
Sep 18, 2018 | 22.20 | 24.75 | 21.90 | 23.70 | 38,719 | +1.50(+6.75%) |
Sep 17, 2018 | 22.20 | 22.80 | 21.60 | 22.20 | 3,766 | -0.15(-0.67%) |
Sep 14, 2018 | 23.25 | 23.25 | 22.20 | 22.35 | 4,660 | -0.75(-3.25%) |
Sep 13, 2018 | 23.55 | 23.70 | 22.05 | 23.10 | 11,206 | +0.15(+0.65%) |
Sep 12, 2018 | 21.45 | 23.70 | 21.15 | 22.95 | 30,904 | +1.35(+6.25%) |
Sep 11, 2018 | 22.05 | 22.39 | 20.55 | 21.60 | 8,374 | -0.60(-2.70%) |
Sep 10, 2018 | 22.35 | 22.79 | 21.45 | 22.20 | 9,003 | +0.15(+0.68%) |
Sep 07, 2018 | 21.90 | 22.50 | 21.90 | 22.05 | 7,200 | -0.30(-1.34%) |
Sep 06, 2018 | 23.25 | 23.25 | 22.05 | 22.35 | 9,929 | -0.90(-3.87%) |
Sep 05, 2018 | 24.00 | 24.00 | 22.05 | 23.25 | 13,372 | -0.74(-3.09%) |
Sep 04, 2018 | 24.75 | 24.98 | 23.40 | 23.99 | 10,868 | +0.14(+0.59%) |
Aug 31, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.90(+3.92%) | |
Aug 30, 2018 | 22.95 | 22.95 | 22.50 | 22.95 | 8,623 | -0.30(-1.29%) |
Aug 29, 2018 | 23.70 | 23.70 | 22.05 | 23.25 | 23,721 | +1.05(+4.73%) |
Aug 28, 2018 | 21.60 | 23.25 | 21.30 | 22.20 | 44,794 | +0.90(+4.23%) |
Aug 27, 2018 | 21.45 | 21.60 | 21.15 | 21.30 | 3,978 | +0.15(+0.71%) |
Aug 24, 2018 | 21.15 | 21.75 | 20.55 | 21.15 | 7,706 | +0.00(+0.00%) |
Aug 23, 2018 | 21.15 | 21.45 | 20.41 | 21.15 | 8,846 | +0.15(+0.71%) |
Aug 22, 2018 | 22.95 | 23.12 | 19.80 | 21.00 | 80,364 | -1.35(-6.04%) |
Aug 21, 2018 | 20.70 | 22.80 | 20.70 | 22.35 | 48,277 | +1.50(+7.19%) |
Aug 20, 2018 | 19.95 | 21.60 | 19.05 | 20.85 | 26,528 | +0.75(+3.73%) |
Aug 17, 2018 | 20.25 | 20.85 | 19.80 | 20.10 | 5,873 | -0.45(-2.19%) |
Aug 16, 2018 | 21.00 | 21.15 | 20.55 | 20.55 | 3,427 | -0.15(-0.72%) |
Aug 15, 2018 | 21.15 | 21.88 | 20.37 | 20.70 | 4,930 | -0.75(-3.50%) |
Aug 14, 2018 | 21.90 | 21.90 | 20.57 | 21.45 | 12,333 | -0.15(-0.69%) |
Aug 13, 2018 | 21.45 | 22.05 | 21.00 | 21.60 | 12,593 | +0.00(+0.00%) |
Aug 10, 2018 | 20.70 | 21.75 | 20.25 | 21.60 | 17,426 | +0.46(+2.20%) |
Aug 09, 2018 | 21.30 | 21.93 | 18.90 | 21.14 | 25,313 | -0.91(-4.15%) |
Aug 08, 2018 | 21.00 | 23.70 | 20.85 | 22.05 | 123,159 | +1.05(+5.00%) |
Aug 07, 2018 | 20.25 | 21.00 | 19.95 | 21.00 | 6,838 | +0.90(+4.48%) |
Aug 06, 2018 | 20.25 | 20.85 | 19.66 | 20.10 | 4,922 | +0.00(+0.00%) |
Aug 03, 2018 | 19.50 | 21.15 | 19.50 | 20.10 | 42,300 | +0.60(+3.08%) |
Aug 02, 2018 | 18.00 | 20.09 | 17.85 | 19.50 | 48,584 | +1.35(+7.44%) |
Aug 01, 2018 | 18.30 | 19.05 | 17.10 | 18.15 | 8,263 | -0.30(-1.63%) |
Jul 31, 2018 | 18.15 | 18.75 | 17.70 | 18.45 | 7,219 | +0.45(+2.50%) |
Jul 30, 2018 | 18.00 | 18.15 | 17.25 | 18.00 | 14,271 | +0.30(+1.69%) |
Jul 27, 2018 | 17.25 | 18.30 | 16.95 | 17.70 | 12,886 | +0.30(+1.72%) |
Jul 26, 2018 | 17.55 | 16.95 | 17.40 | 1,764 | +0.15(+0.87%) | |
Jul 25, 2018 | 17.23 | 17.70 | 16.65 | 17.25 | 3,918 | +0.45(+2.68%) |
Jul 24, 2018 | 17.55 | 19.20 | 16.80 | 16.80 | 6,489 | -0.45(-2.61%) |
Jul 23, 2018 | 18.15 | 18.41 | 16.65 | 17.25 | 10,003 | -1.05(-5.74%) |
Jul 20, 2018 | 17.40 | 19.50 | 17.40 | 18.30 | 11,693 | +1.05(+6.09%) |
Jul 19, 2018 | 16.95 | 18.00 | 16.36 | 17.25 | 14,947 | +0.45(+2.68%) |
Jul 18, 2018 | 16.20 | 16.80 | 15.90 | 16.80 | 3,534 | +0.30(+1.82%) |
Jul 17, 2018 | 15.45 | 16.79 | 15.45 | 16.50 | 6,137 | +1.04(+6.69%) |
Jul 16, 2018 | 15.75 | 15.75 | 15.45 | 15.46 | 2,726 | -0.22(-1.43%) |
Jul 13, 2018 | 15.45 | 15.75 | 15.45 | 15.69 | 2,924 | +0.09(+0.58%) |
Jul 12, 2018 | 15.90 | 16.50 | 15.45 | 15.60 | 4,604 | -0.30(-1.89%) |
Jul 11, 2018 | 15.30 | 16.05 | 15.30 | 15.90 | 8,722 | +0.30(+1.92%) |
Jul 10, 2018 | 16.05 | 16.80 | 15.38 | 15.60 | 13,550 | -0.60(-3.70%) |
Jul 09, 2018 | 17.40 | 18.43 | 15.91 | 16.20 | 26,125 | +0.45(+2.86%) |
Jul 06, 2018 | 15.75 | 16.90 | 15.75 | 15.75 | 21,319 | +0.30(+1.94%) |
Jul 05, 2018 | 15.45 | 16.20 | 15.00 | 15.45 | 24,823 | +0.00(+0.00%) |
Jul 03, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.75(+5.10%) | |
Jul 02, 2018 | 15.00 | 15.00 | 14.25 | 14.70 | 20,610 | +0.15(+1.03%) |
Jun 29, 2018 | 14.40 | 14.55 | 13.82 | 14.55 | 22,008 | +0.73(+5.31%) |
Jun 28, 2018 | 14.25 | 14.55 | 13.65 | 13.82 | 89,770 | -1.63(-10.57%) |
Jun 27, 2018 | 17.10 | 18.15 | 14.25 | 15.45 | 26,570 | -2.10(-11.97%) |
Jun 26, 2018 | 18.15 | 19.34 | 17.10 | 17.55 | 11,677 | -0.75(-4.10%) |
Jun 25, 2018 | 19.05 | 19.50 | 17.85 | 18.30 | 4,559 | -0.60(-3.17%) |
Jun 22, 2018 | 20.40 | 20.85 | 18.75 | 18.90 | 8,582 | -0.60(-3.08%) |
Jun 21, 2018 | 21.30 | 21.30 | 18.90 | 19.50 | 11,558 | -2.40(-10.96%) |
Jun 20, 2018 | 20.85 | 22.95 | 20.85 | 21.90 | 5,121 | +1.05(+5.04%) |
Jun 19, 2018 | 21.45 | 21.45 | 20.71 | 20.85 | 11,617 | -2.40(-10.32%) |
Jun 18, 2018 | 23.10 | 23.44 | 22.50 | 23.25 | 1,650 | +0.15(+0.65%) |
Jun 15, 2018 | 23.25 | 23.10 | 23.10 | 1,094 | -0.15(-0.65%) | |
Jun 14, 2018 | 23.29 | 23.85 | 23.25 | 23.25 | 294 | -0.45(-1.90%) |
Jun 13, 2018 | 23.70 | 23.70 | 23.25 | 23.70 | 542 | -0.15(-0.63%) |
Jun 12, 2018 | 23.55 | 23.85 | 23.10 | 23.85 | 1,128 | +0.84(+3.64%) |
Jun 11, 2018 | 23.70 | 23.70 | 22.50 | 23.01 | 2,228 | -0.69(-2.91%) |
Jun 08, 2018 | 23.55 | 23.85 | 23.10 | 23.70 | 563 | +0.45(+1.94%) |
Jun 07, 2018 | 23.10 | 23.85 | 23.10 | 23.25 | 2,057 | +0.00(+0.00%) |
Jun 06, 2018 | 23.10 | 23.55 | 23.10 | 23.25 | 1,080 | +0.00(+0.00%) |
Jun 05, 2018 | 24.00 | 24.08 | 23.25 | 23.25 | 1,906 | +0.00(+0.00%) |
Jun 04, 2018 | 23.40 | 23.85 | 23.25 | 23.25 | 1,267 | -0.30(-1.27%) |
Jun 01, 2018 | 22.95 | 23.98 | 22.50 | 23.55 | 3,822 | +0.75(+3.29%) |
May 31, 2018 | 22.50 | 23.70 | 22.50 | 22.80 | 3,571 | +0.15(+0.66%) |
May 30, 2018 | 22.20 | 23.39 | 22.20 | 22.65 | 3,779 | +0.75(+3.42%) |
May 29, 2018 | 22.80 | 23.25 | 21.75 | 21.90 | 13,955 | -1.80(-7.59%) |
May 25, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 24.00 | 24.00 | 23.25 | 23.70 | 3,520 | -0.15(-0.63%) |
May 23, 2018 | 24.02 | 24.75 | 23.70 | 23.85 | 2,075 | -0.75(-3.04%) |
May 22, 2018 | 24.01 | 24.60 | 24.01 | 24.60 | 84 | +0.57(+2.38%) |
May 21, 2018 | 24.57 | 24.75 | 23.85 | 24.03 | 2,033 | -0.72(-2.93%) |
May 18, 2018 | 24.75 | 24.75 | 24.30 | 24.75 | 1,843 | -0.15(-0.61%) |
May 17, 2018 | 24.90 | 25.50 | 24.75 | 24.90 | 846 | -0.15(-0.59%) |
May 16, 2018 | 24.90 | 25.50 | 24.75 | 25.05 | 892 | +0.30(+1.21%) |
May 15, 2018 | 25.35 | 25.50 | 24.61 | 24.75 | 661 | -0.17(-0.69%) |
May 14, 2018 | 24.39 | 25.50 | 24.15 | 24.92 | 2,229 | +0.18(+0.73%) |
May 11, 2018 | 24.75 | 25.95 | 23.70 | 24.74 | 6,650 | +0.62(+2.57%) |
May 10, 2018 | 26.38 | 27.45 | 24.15 | 24.12 | 1,948 | -1.38(-5.41%) |
May 09, 2018 | 26.18 | 26.18 | 24.75 | 25.50 | 1,934 | +0.45(+1.80%) |
May 08, 2018 | 25.20 | 28.65 | 24.90 | 25.05 | 5,285 | -0.45(-1.76%) |
May 07, 2018 | 25.20 | 25.50 | 25.07 | 25.50 | 1,538 | +0.60(+2.41%) |
May 04, 2018 | 25.20 | 25.50 | 23.06 | 24.90 | 1,192 | -0.11(-0.45%) |
May 03, 2018 | 25.35 | 25.50 | 24.45 | 25.01 | 995 | -0.49(-1.91%) |
May 02, 2018 | 25.05 | 26.10 | 24.75 | 25.50 | 3,354 | +1.20(+4.94%) |
May 01, 2018 | 24.60 | 26.10 | 24.00 | 24.30 | 2,292 | -0.45(-1.82%) |
Apr 30, 2018 | 25.02 | 25.05 | 24.34 | 24.75 | 1,957 | -0.30(-1.20%) |
Apr 27, 2018 | 25.20 | 26.10 | 24.45 | 25.05 | 4,287 | +0.15(+0.60%) |
Apr 26, 2018 | 26.11 | 26.11 | 24.00 | 24.90 | 5,176 | -0.89(-3.44%) |
Apr 25, 2018 | 27.00 | 27.00 | 25.50 | 25.79 | 815 | -0.59(-2.22%) |
Apr 24, 2018 | 26.85 | 26.85 | 25.50 | 26.37 | 1,692 | +0.12(+0.47%) |
Apr 23, 2018 | 26.29 | 26.40 | 25.71 | 26.25 | 565 | +0.60(+2.34%) |
Apr 20, 2018 | 26.85 | 26.85 | 25.49 | 25.65 | 811 | -0.75(-2.84%) |
Apr 19, 2018 | 25.80 | 27.15 | 25.80 | 26.40 | 725 | +0.30(+1.15%) |
Apr 18, 2018 | 27.45 | 27.45 | 26.10 | 26.10 | 756 | -0.75(-2.79%) |
Apr 17, 2018 | 26.40 | 27.30 | 25.20 | 26.85 | 1,758 | +0.22(+0.83%) |
Apr 16, 2018 | 25.55 | 26.85 | 25.40 | 26.63 | 994 | +0.68(+2.62%) |
Apr 13, 2018 | 25.80 | 27.45 | 25.21 | 25.95 | 1,821 | -1.20(-4.42%) |
Apr 12, 2018 | 27.30 | 27.30 | 26.85 | 27.15 | 2,827 | -0.15(-0.55%) |
Apr 11, 2018 | 27.00 | 27.45 | 25.96 | 27.30 | 965 | +0.38(+1.39%) |
Apr 10, 2018 | 27.75 | 28.95 | 26.85 | 26.93 | 3,386 | +0.23(+0.85%) |
Apr 09, 2018 | 28.05 | 28.05 | 24.00 | 26.70 | 4,719 | -0.90(-3.27%) |
Apr 06, 2018 | 29.10 | 29.10 | 27.30 | 27.60 | 2,861 | -1.05(-3.66%) |
Apr 05, 2018 | 28.63 | 28.65 | 27.90 | 28.65 | 3,687 | +0.90(+3.24%) |
Apr 04, 2018 | 27.93 | 28.36 | 27.12 | 27.75 | 9,062 | -0.75(-2.63%) |
Apr 03, 2018 | 28.20 | 28.88 | 27.90 | 28.50 | 3,249 | +0.60(+2.15%) |
Apr 02, 2018 | 28.95 | 29.35 | 27.90 | 27.90 | 5,297 | -1.35(-4.62%) |
Mar 29, 2018 | 29.25 | 29.25 | 29.25 | 0 | -0.30(-1.03%) | |
Mar 28, 2018 | 29.85 | 29.85 | 27.90 | 29.55 | 3,573 | -0.45(-1.48%) |
Mar 27, 2018 | 32.10 | 32.10 | 29.40 | 30.00 | 5,296 | -1.80(-5.66%) |
Mar 26, 2018 | 28.95 | 31.95 | 27.90 | 31.80 | 10,936 | +3.00(+10.42%) |
Mar 23, 2018 | 28.80 | 31.35 | 28.20 | 28.80 | 24,629 | -1.80(-5.88%) |
Mar 22, 2018 | 34.50 | 55.50 | 30.60 | 30.60 | 473,001 | +0.56(+1.87%) |
Mar 21, 2018 | 30.00 | 31.05 | 29.81 | 30.04 | 1,156 | -0.11(-0.37%) |
Mar 20, 2018 | 29.87 | 30.38 | 29.41 | 30.15 | 1,538 | +0.00(+0.00%) |
Mar 19, 2018 | 31.18 | 31.20 | 30.00 | 30.15 | 672 | -0.45(-1.47%) |
Mar 16, 2018 | 30.52 | 30.60 | 30.15 | 30.60 | 626 | +1.05(+3.55%) |
Mar 15, 2018 | 30.30 | 30.60 | 29.32 | 29.55 | 9,622 | -1.20(-3.90%) |
Mar 14, 2018 | 30.45 | 31.65 | 29.70 | 30.75 | 1,079 | +0.30(+0.99%) |
Mar 13, 2018 | 32.40 | 32.70 | 30.15 | 30.45 | 1,920 | -1.88(-5.80%) |
Mar 12, 2018 | 30.60 | 32.33 | 30.59 | 32.33 | 4,280 | +1.73(+5.64%) |
Mar 09, 2018 | 30.15 | 30.60 | 30.00 | 30.60 | 1,372 | +0.30(+0.99%) |
Mar 08, 2018 | 30.30 | 30.59 | 30.00 | 30.30 | 998 | +0.15(+0.50%) |
Mar 07, 2018 | 29.70 | 30.60 | 29.70 | 30.15 | 1,574 | +0.45(+1.52%) |
Mar 06, 2018 | 30.00 | 30.60 | 29.70 | 29.70 | 848 | -0.45(-1.49%) |
Mar 05, 2018 | 30.30 | 30.60 | 30.15 | 30.15 | 1,159 | -0.30(-0.99%) |
Mar 02, 2018 | 30.98 | 30.98 | 28.95 | 30.45 | 2,607 | -0.15(-0.49%) |
Mar 01, 2018 | 29.85 | 30.60 | 29.78 | 30.60 | 736 | +0.45(+1.49%) |
Feb 28, 2018 | 30.00 | 30.60 | 30.00 | 30.15 | 724 | +0.15(+0.50%) |
Feb 27, 2018 | 29.55 | 30.60 | 29.55 | 30.00 | 1,901 | +0.00(+0.00%) |
Feb 26, 2018 | 30.30 | 30.90 | 29.25 | 30.00 | 3,174 | -0.30(-0.99%) |
Feb 23, 2018 | 30.35 | 31.05 | 30.15 | 30.30 | 2,059 | +0.30(+1.00%) |
Feb 22, 2018 | 30.30 | 31.00 | 30.00 | 30.00 | 546 | -0.39(-1.28%) |
Feb 21, 2018 | 30.30 | 30.75 | 30.30 | 30.39 | 767 | +0.39(+1.30%) |
Feb 20, 2018 | 30.30 | 30.90 | 29.70 | 30.00 | 1,728 | -0.75(-2.43%) |
Feb 16, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.30(+0.98%) | |
Feb 15, 2018 | 31.05 | 31.35 | 30.19 | 30.45 | 998 | +0.00(+0.00%) |
Feb 14, 2018 | 30.15 | 31.35 | 30.15 | 30.45 | 884 | +0.02(+0.05%) |
Feb 13, 2018 | 29.55 | 30.60 | 29.55 | 30.43 | 788 | +0.88(+2.99%) |
Feb 12, 2018 | 30.38 | 30.59 | 29.55 | 29.55 | 477 | +0.00(+0.00%) |
Feb 09, 2018 | 30.00 | 31.35 | 28.05 | 29.55 | 3,117 | -0.75(-2.48%) |
Feb 08, 2018 | 31.20 | 31.50 | 30.00 | 30.30 | 987 | -0.90(-2.88%) |
Feb 07, 2018 | 30.60 | 31.20 | 30.60 | 31.20 | 1,162 | +0.60(+1.96%) |
Feb 06, 2018 | 30.00 | 31.50 | 30.00 | 30.60 | 2,289 | -0.30(-0.97%) |
Feb 05, 2018 | 31.50 | 31.50 | 30.15 | 30.90 | 2,197 | -0.90(-2.83%) |
Feb 02, 2018 | 32.25 | 32.76 | 31.65 | 31.80 | 771 | -0.60(-1.85%) |
Feb 01, 2018 | 33.00 | 33.68 | 31.80 | 32.40 | 2,490 | -0.60(-1.82%) |
Jan 31, 2018 | 33.30 | 33.60 | 32.25 | 33.00 | 3,622 | -0.30(-0.90%) |
Jan 30, 2018 | 34.05 | 34.20 | 33.30 | 33.30 | 1,343 | -0.75(-2.20%) |
Jan 29, 2018 | 33.15 | 35.70 | 33.15 | 34.05 | 4,713 | +0.60(+1.79%) |
Jan 26, 2018 | 33.30 | 34.17 | 32.70 | 33.45 | 3,350 | +0.75(+2.29%) |
Jan 25, 2018 | 34.16 | 34.30 | 31.95 | 32.70 | 3,126 | -0.40(-1.20%) |
Jan 24, 2018 | 33.08 | 34.73 | 32.55 | 33.10 | 6,329 | -0.05(-0.16%) |
Jan 23, 2018 | 33.15 | 33.60 | 32.85 | 33.15 | 980 | +0.60(+1.84%) |
Jan 22, 2018 | 32.98 | 33.88 | 31.80 | 32.55 | 2,123 | +0.60(+1.88%) |
Jan 19, 2018 | 32.85 | 33.45 | 31.95 | 31.95 | 2,395 | -0.60(-1.84%) |
Jan 18, 2018 | 32.72 | 32.85 | 31.95 | 32.55 | 1,763 | +0.00(+0.00%) |
Jan 17, 2018 | 32.40 | 34.63 | 32.40 | 32.55 | 6,290 | +0.00(+0.00%) |
Jan 16, 2018 | 33.00 | 33.41 | 31.95 | 32.55 | 3,587 | -0.75(-2.25%) |
Jan 12, 2018 | 33.30 | 33.30 | 33.30 | 0 | -0.30(-0.89%) | |
Jan 11, 2018 | 32.25 | 34.23 | 32.25 | 33.60 | 1,809 | +1.50(+4.67%) |
Jan 10, 2018 | 33.75 | 33.75 | 31.80 | 32.10 | 1,804 | -1.50(-4.46%) |
Jan 09, 2018 | 33.75 | 34.28 | 31.95 | 33.60 | 2,739 | -0.30(-0.88%) |
Jan 08, 2018 | 34.65 | 35.02 | 32.25 | 33.90 | 3,268 | -0.15(-0.44%) |
Jan 05, 2018 | 35.70 | 35.76 | 31.80 | 34.05 | 2,954 | -1.35(-3.81%) |
Jan 04, 2018 | 35.85 | 36.00 | 33.75 | 35.40 | 4,394 | -0.60(-1.67%) |
Jan 03, 2018 | 33.30 | 36.00 | 32.85 | 36.00 | 7,656 | +2.40(+7.14%) |
Jan 02, 2018 | 37.50 | 37.50 | 32.25 | 33.60 | 36,677 | +0.31(+0.92%) |
Dec 29, 2017 | 33.29 | 33.29 | 33.29 | 0 | -0.61(-1.79%) | |
Dec 28, 2017 | 33.27 | 34.20 | 32.70 | 33.90 | 9,425 | -0.15(-0.44%) |
Dec 27, 2017 | 31.80 | 34.50 | 31.80 | 34.05 | 14,595 | +1.35(+4.13%) |
Dec 26, 2017 | 30.00 | 36.60 | 29.41 | 32.70 | 39,835 | +2.25(+7.39%) |
Dec 22, 2017 | 29.85 | 30.90 | 29.40 | 30.45 | 2,845 | +0.00(+0.00%) |
Dec 21, 2017 | 28.35 | 30.60 | 27.19 | 30.45 | 3,821 | +2.25(+7.98%) |
Dec 20, 2017 | 27.45 | 29.11 | 27.15 | 28.20 | 9,000 | +0.00(+0.00%) |
Dec 19, 2017 | 28.35 | 29.40 | 27.45 | 28.20 | 4,735 | -0.75(-2.59%) |
Dec 18, 2017 | 29.55 | 29.55 | 28.50 | 28.95 | 2,344 | -0.45(-1.53%) |
Dec 15, 2017 | 28.50 | 29.70 | 28.50 | 29.40 | 3,001 | +0.75(+2.62%) |
Dec 14, 2017 | 28.81 | 29.85 | 28.53 | 28.65 | 4,628 | -0.15(-0.52%) |
Dec 13, 2017 | 28.50 | 29.55 | 28.50 | 28.80 | 1,758 | +0.15(+0.52%) |
Dec 12, 2017 | 29.54 | 29.54 | 28.35 | 28.65 | 3,667 | -0.60(-2.05%) |
Dec 11, 2017 | 29.25 | 29.55 | 29.25 | 29.25 | 2,218 | -0.45(-1.52%) |
Dec 08, 2017 | 29.85 | 30.30 | 29.25 | 29.70 | 2,835 | -0.45(-1.49%) |
Dec 07, 2017 | 30.15 | 30.75 | 29.70 | 30.15 | 3,958 | -0.30(-0.99%) |
Dec 06, 2017 | 30.78 | 30.81 | 30.32 | 30.45 | 2,497 | -0.37(-1.21%) |
Dec 05, 2017 | 31.05 | 31.05 | 30.60 | 30.82 | 1,157 | +0.22(+0.74%) |
Dec 04, 2017 | 31.20 | 30.60 | 30.60 | 1,041 | -0.60(-1.92%) |