Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.91 | 20.40 | 19.82 | 19.95 | 522,200 | +0.24(+1.22%) |
Dec 28, 2018 | 19.48 | 20.25 | 19.05 | 19.71 | 801,600 | +0.32(+1.65%) |
Dec 27, 2018 | 18.20 | 19.44 | 18.16 | 19.39 | 917,860 | +0.80(+4.30%) |
Dec 26, 2018 | 17.85 | 18.59 | 17.50 | 18.59 | 750,889 | +0.84(+4.73%) |
Dec 24, 2018 | 17.50 | 18.05 | 17.26 | 17.75 | 370,000 | -0.20(-1.11%) |
Dec 21, 2018 | 17.96 | 18.75 | 17.67 | 17.95 | 1,145,400 | +0.00(+0.00%) |
Dec 20, 2018 | 18.28 | 18.47 | 17.01 | 17.95 | 1,156,661 | -0.44(-2.39%) |
Dec 19, 2018 | 18.55 | 19.32 | 18.38 | 18.39 | 890,597 | -0.19(-1.02%) |
Dec 18, 2018 | 18.55 | 18.84 | 18.08 | 18.58 | 1,131,494 | +0.19(+1.03%) |
Dec 17, 2018 | 18.85 | 19.20 | 18.00 | 18.39 | 1,120,992 | -0.81(-4.22%) |
Dec 14, 2018 | 19.36 | 19.92 | 18.74 | 19.20 | 1,284,000 | -0.61(-3.08%) |
Dec 13, 2018 | 21.28 | 21.39 | 19.77 | 19.81 | 899,592 | -1.46(-6.86%) |
Dec 12, 2018 | 21.03 | 22.02 | 20.91 | 21.27 | 952,026 | +0.61(+2.95%) |
Dec 11, 2018 | 20.91 | 21.32 | 20.06 | 20.66 | 1,459,359 | +0.16(+0.78%) |
Dec 10, 2018 | 20.22 | 20.92 | 20.03 | 20.50 | 810,622 | +0.27(+1.33%) |
Dec 07, 2018 | 20.79 | 20.93 | 19.83 | 20.23 | 2,120,400 | -0.57(-2.74%) |
Dec 06, 2018 | 21.44 | 21.93 | 20.69 | 20.80 | 1,635,663 | -1.36(-6.14%) |
Dec 04, 2018 | 24.31 | 24.54 | 22.05 | 22.16 | 1,326,900 | -2.34(-9.55%) |
Dec 03, 2018 | 26.21 | 26.21 | 24.17 | 24.50 | 1,125,961 | -1.20(-4.67%) |
Nov 30, 2018 | 26.12 | 26.96 | 25.62 | 25.70 | 1,046,500 | -0.45(-1.72%) |
Nov 29, 2018 | 25.81 | 26.35 | 25.19 | 26.15 | 1,060,588 | -0.01(-0.04%) |
Nov 28, 2018 | 24.81 | 26.24 | 24.70 | 26.16 | 603,017 | +1.56(+6.34%) |
Nov 27, 2018 | 24.33 | 25.00 | 24.15 | 24.60 | 419,667 | +0.20(+0.82%) |
Nov 26, 2018 | 24.41 | 24.71 | 24.13 | 24.40 | 552,496 | +0.32(+1.33%) |
Nov 23, 2018 | 23.49 | 24.69 | 23.49 | 24.08 | 190,100 | +0.41(+1.73%) |
Nov 21, 2018 | 23.67 | 23.67 | 23.67 | 0 | +1.01(+4.46%) | |
Nov 20, 2018 | 22.70 | 23.68 | 22.40 | 22.66 | 458,906 | -0.54(-2.33%) |
Nov 19, 2018 | 24.49 | 24.71 | 23.09 | 23.20 | 773,640 | -1.43(-5.81%) |
Nov 16, 2018 | 24.80 | 24.91 | 24.22 | 24.63 | 679,300 | -0.33(-1.32%) |
Nov 15, 2018 | 24.31 | 25.28 | 24.31 | 24.96 | 800,963 | +0.51(+2.09%) |
Nov 14, 2018 | 24.75 | 25.00 | 24.35 | 24.45 | 753,477 | -0.02(-0.08%) |
Nov 13, 2018 | 25.46 | 25.85 | 24.32 | 24.47 | 471,625 | -0.72(-2.86%) |
Nov 12, 2018 | 25.03 | 25.47 | 24.55 | 25.19 | 873,127 | +0.00(+0.00%) |
Nov 09, 2018 | 25.67 | 25.86 | 24.48 | 25.19 | 715,700 | -0.67(-2.59%) |
Nov 08, 2018 | 25.98 | 26.86 | 25.46 | 25.86 | 840,927 | -0.17(-0.65%) |
Nov 07, 2018 | 23.31 | 26.66 | 23.31 | 26.03 | 2,892,214 | +3.17(+13.87%) |
Nov 06, 2018 | 22.61 | 23.18 | 22.44 | 22.86 | 1,009,036 | +0.12(+0.53%) |
Nov 05, 2018 | 22.79 | 22.97 | 21.85 | 22.74 | 909,251 | -0.08(-0.35%) |
Nov 02, 2018 | 23.10 | 23.51 | 22.69 | 22.82 | 833,400 | -0.15(-0.65%) |
Nov 01, 2018 | 22.36 | 23.11 | 22.09 | 22.97 | 855,428 | +0.77(+3.47%) |
Oct 31, 2018 | 22.79 | 23.06 | 22.17 | 22.20 | 1,137,957 | -0.20(-0.89%) |
Oct 30, 2018 | 21.92 | 22.64 | 21.65 | 22.40 | 585,534 | +0.50(+2.28%) |
Oct 29, 2018 | 22.05 | 22.70 | 21.57 | 21.90 | 777,562 | +0.24(+1.11%) |
Oct 26, 2018 | 21.55 | 22.19 | 20.94 | 21.66 | 880,400 | -0.57(-2.56%) |
Oct 25, 2018 | 21.99 | 22.51 | 21.50 | 22.23 | 1,192,640 | +0.52(+2.40%) |
Oct 24, 2018 | 23.71 | 23.88 | 21.64 | 21.71 | 1,869,513 | -2.12(-8.90%) |
Oct 23, 2018 | 24.13 | 24.36 | 23.35 | 23.83 | 831,983 | -0.80(-3.25%) |
Oct 22, 2018 | 23.89 | 24.96 | 23.86 | 24.63 | 1,290,703 | +0.76(+3.18%) |
Oct 19, 2018 | 25.00 | 25.31 | 23.86 | 23.87 | 1,063,400 | -1.09(-4.37%) |
Oct 18, 2018 | 25.18 | 25.20 | 24.55 | 24.96 | 1,798,450 | -0.27(-1.07%) |
Oct 17, 2018 | 25.84 | 25.86 | 24.10 | 25.23 | 2,542,818 | -0.97(-3.70%) |
Oct 16, 2018 | 25.55 | 26.81 | 25.27 | 26.20 | 902,973 | +0.96(+3.80%) |
Oct 15, 2018 | 25.40 | 25.70 | 24.54 | 25.24 | 799,748 | -0.20(-0.79%) |
Oct 12, 2018 | 25.60 | 25.93 | 25.09 | 25.44 | 1,279,300 | +0.54(+2.17%) |
Oct 11, 2018 | 25.16 | 25.99 | 24.77 | 24.90 | 804,050 | -0.53(-2.08%) |
Oct 10, 2018 | 27.03 | 27.40 | 25.21 | 25.43 | 1,074,914 | -1.77(-6.51%) |
Oct 09, 2018 | 26.07 | 27.81 | 25.96 | 27.20 | 989,917 | +0.91(+3.46%) |
Oct 08, 2018 | 26.34 | 26.69 | 25.64 | 26.29 | 1,128,627 | -0.31(-1.17%) |
Oct 05, 2018 | 26.72 | 27.26 | 26.33 | 26.60 | 854,700 | +0.29(+1.10%) |
Oct 04, 2018 | 27.29 | 27.83 | 25.91 | 26.31 | 1,031,129 | -0.61(-2.27%) |
Oct 03, 2018 | 26.72 | 27.11 | 26.19 | 26.92 | 669,294 | +0.23(+0.86%) |
Oct 02, 2018 | 27.01 | 27.26 | 26.37 | 26.69 | 669,391 | -0.35(-1.29%) |
Oct 01, 2018 | 28.43 | 28.62 | 26.55 | 27.04 | 1,142,260 | -1.36(-4.79%) |
Sep 28, 2018 | 28.10 | 28.70 | 27.80 | 28.40 | 578,200 | +0.20(+0.71%) |
Sep 27, 2018 | 28.50 | 28.90 | 28.20 | 28.20 | 526,543 | -0.35(-1.23%) |
Sep 26, 2018 | 28.85 | 29.05 | 28.25 | 28.55 | 580,078 | -0.20(-0.70%) |
Sep 25, 2018 | 27.75 | 29.00 | 27.55 | 28.75 | 708,406 | +1.30(+4.74%) |
Sep 24, 2018 | 27.45 | 28.15 | 27.25 | 27.45 | 534,509 | -0.10(-0.36%) |
Sep 21, 2018 | 26.95 | 27.73 | 26.91 | 27.55 | 895,500 | +0.50(+1.85%) |
Sep 20, 2018 | 27.40 | 27.50 | 26.90 | 27.05 | 529,690 | -0.20(-0.73%) |
Sep 19, 2018 | 27.10 | 27.50 | 26.80 | 27.25 | 636,123 | +0.10(+0.37%) |
Sep 18, 2018 | 26.80 | 27.45 | 26.55 | 27.15 | 622,832 | +0.25(+0.93%) |
Sep 17, 2018 | 27.50 | 27.60 | 26.59 | 26.90 | 712,997 | -0.75(-2.71%) |
Sep 14, 2018 | 28.00 | 28.20 | 27.40 | 27.65 | 746,600 | +0.05(+0.18%) |
Sep 13, 2018 | 27.00 | 27.65 | 26.45 | 27.60 | 2,741,484 | +1.45(+5.54%) |
Sep 12, 2018 | 25.85 | 26.35 | 25.40 | 26.15 | 1,696,989 | +0.40(+1.55%) |
Sep 11, 2018 | 25.45 | 26.00 | 25.12 | 25.75 | 703,527 | +0.40(+1.58%) |
Sep 10, 2018 | 24.95 | 25.45 | 24.57 | 25.35 | 707,251 | +0.60(+2.42%) |
Sep 07, 2018 | 24.40 | 24.95 | 24.35 | 24.75 | 299,200 | +0.25(+1.02%) |
Sep 06, 2018 | 24.45 | 24.75 | 24.10 | 24.50 | 578,018 | +0.05(+0.20%) |
Sep 05, 2018 | 25.30 | 25.30 | 23.65 | 24.45 | 646,885 | -0.85(-3.36%) |
Sep 04, 2018 | 25.50 | 25.82 | 25.15 | 25.30 | 1,287,020 | -0.20(-0.78%) |
Aug 31, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.40(+1.59%) | |
Aug 30, 2018 | 24.40 | 25.40 | 24.40 | 25.10 | 764,321 | +0.50(+2.03%) |
Aug 29, 2018 | 23.95 | 24.80 | 23.65 | 24.60 | 664,378 | +0.80(+3.36%) |
Aug 28, 2018 | 24.25 | 24.40 | 23.30 | 23.80 | 841,203 | -0.55(-2.26%) |
Aug 27, 2018 | 24.35 | 24.75 | 24.00 | 24.35 | 521,140 | +0.30(+1.25%) |
Aug 24, 2018 | 23.55 | 24.30 | 23.50 | 24.05 | 574,200 | +0.50(+2.12%) |
Aug 23, 2018 | 23.60 | 23.60 | 23.15 | 23.55 | 443,506 | +0.00(+0.00%) |
Aug 22, 2018 | 23.95 | 24.05 | 23.35 | 23.55 | 499,687 | -0.40(-1.67%) |
Aug 21, 2018 | 24.05 | 24.25 | 23.65 | 23.95 | 529,562 | -0.15(-0.62%) |
Aug 20, 2018 | 24.00 | 24.30 | 23.30 | 24.10 | 796,356 | +0.40(+1.69%) |
Aug 17, 2018 | 24.00 | 24.00 | 23.35 | 23.70 | 510,600 | -0.30(-1.25%) |
Aug 16, 2018 | 23.80 | 24.15 | 23.40 | 24.00 | 586,846 | +0.65(+2.78%) |
Aug 15, 2018 | 23.75 | 24.02 | 23.18 | 23.35 | 852,773 | -0.70(-2.91%) |
Aug 14, 2018 | 23.20 | 24.10 | 23.10 | 24.05 | 816,094 | +0.85(+3.66%) |
Aug 13, 2018 | 22.20 | 23.65 | 22.15 | 23.20 | 1,636,542 | +1.25(+5.69%) |
Aug 10, 2018 | 20.95 | 22.35 | 20.95 | 21.95 | 992,100 | +0.95(+4.52%) |
Aug 09, 2018 | 21.10 | 21.62 | 20.90 | 21.00 | 656,138 | -0.20(-0.94%) |
Aug 08, 2018 | 20.20 | 22.40 | 20.10 | 21.20 | 1,351,848 | +1.00(+4.95%) |
Aug 07, 2018 | 20.80 | 20.85 | 20.15 | 20.20 | 910,553 | -0.70(-3.35%) |
Aug 06, 2018 | 20.25 | 21.00 | 20.00 | 20.90 | 331,191 | +0.65(+3.21%) |
Aug 03, 2018 | 20.55 | 20.80 | 20.20 | 20.25 | 588,600 | -0.30(-1.46%) |
Aug 02, 2018 | 20.15 | 20.60 | 19.85 | 20.55 | 528,554 | +0.35(+1.73%) |
Aug 01, 2018 | 20.20 | 20.45 | 19.55 | 20.20 | 655,978 | +0.00(+0.00%) |
Jul 31, 2018 | 19.95 | 20.75 | 19.40 | 20.20 | 601,686 | +0.10(+0.50%) |
Jul 30, 2018 | 20.85 | 21.00 | 19.95 | 20.10 | 982,960 | -0.75(-3.60%) |
Jul 27, 2018 | 21.90 | 22.12 | 20.75 | 20.85 | 520,000 | -1.00(-4.58%) |
Jul 26, 2018 | 21.80 | 22.05 | 21.60 | 21.85 | 427,762 | +0.05(+0.23%) |
Jul 25, 2018 | 21.60 | 21.85 | 21.40 | 21.80 | 445,101 | +0.20(+0.93%) |
Jul 24, 2018 | 23.30 | 23.38 | 21.00 | 21.60 | 1,121,536 | -1.60(-6.90%) |
Jul 23, 2018 | 23.25 | 23.85 | 22.85 | 23.20 | 854,837 | +0.15(+0.65%) |
Jul 20, 2018 | 22.95 | 23.25 | 22.90 | 23.05 | 465,231 | +0.15(+0.66%) |
Jul 19, 2018 | 22.85 | 23.18 | 22.70 | 22.90 | 394,561 | -0.05(-0.22%) |
Jul 18, 2018 | 22.80 | 23.25 | 22.75 | 22.95 | 538,531 | +0.15(+0.66%) |
Jul 17, 2018 | 22.70 | 23.35 | 22.60 | 22.80 | 638,064 | +0.20(+0.88%) |
Jul 16, 2018 | 22.25 | 22.60 | 22.05 | 22.60 | 771,773 | +0.35(+1.57%) |
Jul 13, 2018 | 22.95 | 22.95 | 22.15 | 22.25 | 589,100 | -0.75(-3.26%) |
Jul 12, 2018 | 22.90 | 23.05 | 22.70 | 23.00 | 522,358 | +0.30(+1.32%) |
Jul 11, 2018 | 22.40 | 22.85 | 22.30 | 22.70 | 525,281 | +0.05(+0.22%) |
Jul 10, 2018 | 22.90 | 22.90 | 22.20 | 22.65 | 784,148 | -0.25(-1.09%) |
Jul 09, 2018 | 23.00 | 23.10 | 22.70 | 22.90 | 794,914 | -0.10(-0.43%) |
Jul 06, 2018 | 22.60 | 23.05 | 22.45 | 23.00 | 592,082 | +0.40(+1.77%) |
Jul 05, 2018 | 22.55 | 22.80 | 22.23 | 22.60 | 687,631 | +0.20(+0.89%) |
Jul 03, 2018 | 22.40 | 22.40 | 22.40 | 0 | +0.80(+3.70%) | |
Jul 02, 2018 | 20.85 | 21.60 | 20.60 | 21.60 | 1,166,006 | +0.55(+2.61%) |
Jun 29, 2018 | 22.00 | 22.00 | 21.00 | 21.05 | 1,047,360 | -0.85(-3.88%) |
Jun 28, 2018 | 21.55 | 22.10 | 21.45 | 21.90 | 893,179 | +0.30(+1.39%) |
Jun 27, 2018 | 22.70 | 22.90 | 21.45 | 21.60 | 680,838 | -1.05(-4.64%) |
Jun 26, 2018 | 22.55 | 22.98 | 22.30 | 22.65 | 595,429 | +0.15(+0.67%) |
Jun 25, 2018 | 22.70 | 23.02 | 22.30 | 22.50 | 652,662 | -0.65(-2.81%) |
Jun 22, 2018 | 23.00 | 23.15 | 22.70 | 23.15 | 1,402,232 | +0.35(+1.54%) |
Jun 21, 2018 | 24.00 | 24.00 | 21.51 | 22.80 | 1,178,510 | -1.15(-4.80%) |
Jun 20, 2018 | 23.45 | 24.00 | 23.35 | 23.95 | 1,163,645 | +0.50(+2.13%) |
Jun 19, 2018 | 23.40 | 23.55 | 23.15 | 23.45 | 1,691,538 | +0.15(+0.64%) |
Jun 18, 2018 | 23.50 | 23.55 | 23.15 | 23.30 | 938,842 | +0.05(+0.22%) |
Jun 15, 2018 | 23.35 | 22.65 | 23.25 | 823,494 | +0.20(+0.87%) | |
Jun 14, 2018 | 23.00 | 23.10 | 22.65 | 23.05 | 831,252 | +0.15(+0.66%) |
Jun 13, 2018 | 23.20 | 23.35 | 22.85 | 22.90 | 914,307 | -0.35(-1.51%) |
Jun 12, 2018 | 22.65 | 23.50 | 22.65 | 23.25 | 1,074,834 | +0.60(+2.65%) |
Jun 11, 2018 | 22.85 | 22.95 | 22.10 | 22.65 | 1,014,053 | -0.20(-0.88%) |
Jun 08, 2018 | 22.20 | 23.20 | 22.10 | 22.85 | 1,543,528 | +0.65(+2.93%) |
Jun 07, 2018 | 22.00 | 22.48 | 21.93 | 22.20 | 1,759,099 | +0.55(+2.54%) |
Jun 06, 2018 | 21.65 | 1,267,930 | +0.25(+1.17%) | |||
Jun 05, 2018 | 20.85 | 21.55 | 20.75 | 21.40 | 872,158 | +0.40(+1.90%) |
Jun 04, 2018 | 20.30 | 21.03 | 19.85 | 21.00 | 2,382,814 | +1.20(+6.06%) |
Jun 01, 2018 | 20.60 | 20.75 | 19.65 | 19.80 | 2,127,576 | -0.65(-3.18%) |
May 31, 2018 | 20.70 | 20.80 | 20.40 | 20.45 | 1,270,988 | -0.25(-1.21%) |
May 30, 2018 | 20.55 | 21.00 | 20.35 | 20.70 | 1,085,847 | +0.55(+2.73%) |
May 29, 2018 | 19.80 | 20.25 | 19.73 | 20.15 | 762,456 | +0.20(+1.00%) |
May 25, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.20(+1.01%) | |
May 24, 2018 | 19.75 | 20.00 | 19.50 | 19.75 | 801,307 | -0.10(-0.50%) |
May 23, 2018 | 19.50 | 20.05 | 19.40 | 19.85 | 780,542 | +0.05(+0.25%) |
May 22, 2018 | 19.65 | 20.10 | 19.43 | 19.80 | 767,188 | +0.30(+1.54%) |
May 21, 2018 | 19.55 | 19.57 | 19.20 | 19.50 | 441,116 | +0.00(+0.00%) |
May 18, 2018 | 19.75 | 19.75 | 19.40 | 19.50 | 531,616 | -0.15(-0.76%) |
May 17, 2018 | 19.65 | 19.77 | 19.40 | 19.65 | 853,232 | +0.00(+0.00%) |
May 16, 2018 | 19.30 | 19.77 | 19.15 | 19.65 | 1,166,399 | +0.35(+1.81%) |
May 15, 2018 | 18.90 | 19.50 | 18.85 | 19.30 | 982,237 | +0.40(+2.12%) |
May 14, 2018 | 18.80 | 19.20 | 18.65 | 18.90 | 1,205,938 | +0.40(+2.16%) |
May 11, 2018 | 18.10 | 18.55 | 18.05 | 18.50 | 1,104,725 | +0.35(+1.93%) |
May 10, 2018 | 17.50 | 18.91 | 17.15 | 18.15 | 2,310,017 | +1.55(+9.34%) |
May 09, 2018 | 16.90 | 16.95 | 16.40 | 16.60 | 1,145,156 | -0.15(-0.90%) |
May 08, 2018 | 16.90 | 17.02 | 16.50 | 16.75 | 677,167 | -0.15(-0.89%) |
May 07, 2018 | 16.90 | 17.30 | 16.80 | 16.90 | 790,889 | +0.10(+0.60%) |
May 04, 2018 | 16.40 | 17.00 | 16.35 | 16.80 | 535,932 | +0.35(+2.13%) |
May 03, 2018 | 16.45 | 16.60 | 16.00 | 16.45 | 545,224 | -0.10(-0.60%) |
May 02, 2018 | 16.55 | 16.62 | 16.40 | 16.55 | 719,906 | +0.05(+0.30%) |
May 01, 2018 | 16.50 | 16.70 | 16.40 | 16.50 | 738,568 | +0.00(+0.00%) |
Apr 30, 2018 | 16.80 | 16.85 | 16.40 | 16.50 | 607,359 | -0.25(-1.49%) |
Apr 27, 2018 | 16.65 | 16.85 | 16.45 | 16.75 | 809,672 | +0.15(+0.90%) |
Apr 26, 2018 | 16.70 | 16.73 | 16.40 | 16.60 | 625,446 | +0.05(+0.30%) |
Apr 25, 2018 | 16.35 | 16.75 | 16.20 | 16.55 | 875,085 | +0.15(+0.91%) |
Apr 24, 2018 | 16.60 | 16.75 | 16.25 | 16.40 | 724,811 | -0.25(-1.50%) |
Apr 23, 2018 | 16.90 | 16.90 | 16.60 | 16.65 | 547,984 | -0.20(-1.19%) |
Apr 20, 2018 | 16.25 | 16.85 | 16.05 | 16.85 | 503,919 | +0.55(+3.37%) |
Apr 19, 2018 | 16.35 | 16.55 | 16.05 | 16.30 | 533,090 | -0.15(-0.91%) |
Apr 18, 2018 | 16.50 | 16.80 | 16.15 | 16.45 | 484,826 | -0.05(-0.30%) |
Apr 17, 2018 | 15.95 | 16.70 | 15.80 | 16.50 | 1,000,480 | +0.70(+4.43%) |
Apr 16, 2018 | 15.80 | 15.85 | 15.51 | 15.80 | 405,938 | +0.10(+0.64%) |
Apr 13, 2018 | 15.75 | 15.80 | 15.35 | 15.70 | 314,055 | +0.00(+0.00%) |
Apr 12, 2018 | 15.60 | 15.80 | 15.45 | 15.70 | 404,748 | +0.25(+1.62%) |
Apr 11, 2018 | 15.20 | 15.65 | 15.15 | 15.45 | 295,128 | +0.15(+0.98%) |
Apr 10, 2018 | 14.90 | 15.30 | 14.70 | 15.30 | 871,591 | +0.65(+4.44%) |
Apr 09, 2018 | 15.10 | 15.10 | 14.60 | 14.65 | 779,280 | -0.35(-2.33%) |
Apr 06, 2018 | 14.90 | 15.40 | 14.80 | 15.00 | 823,689 | +0.00(+0.00%) |
Apr 05, 2018 | 14.60 | 15.15 | 14.55 | 15.00 | 621,689 | +0.50(+3.45%) |
Apr 04, 2018 | 13.90 | 14.57 | 13.85 | 14.50 | 418,343 | +0.30(+2.11%) |
Apr 03, 2018 | 13.85 | 14.25 | 13.61 | 14.20 | 421,678 | +0.40(+2.90%) |
Apr 02, 2018 | 14.25 | 14.35 | 13.65 | 13.80 | 628,535 | -0.45(-3.16%) |
Mar 29, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.35(+2.52%) | |
Mar 28, 2018 | 13.85 | 14.20 | 13.70 | 13.90 | 565,137 | +0.05(+0.36%) |
Mar 27, 2018 | 14.15 | 14.35 | 13.80 | 13.85 | 705,205 | -0.30(-2.12%) |
Mar 26, 2018 | 14.05 | 14.25 | 13.85 | 14.15 | 474,831 | +0.25(+1.80%) |
Mar 23, 2018 | 14.10 | 14.25 | 13.70 | 13.90 | 812,085 | -0.20(-1.42%) |
Mar 22, 2018 | 14.15 | 14.57 | 14.00 | 14.10 | 588,289 | -0.30(-2.08%) |
Mar 21, 2018 | 13.85 | 14.65 | 13.75 | 14.40 | 530,652 | +0.50(+3.60%) |
Mar 20, 2018 | 14.05 | 14.45 | 13.86 | 13.90 | 609,309 | -0.15(-1.07%) |
Mar 19, 2018 | 14.50 | 14.60 | 13.90 | 14.05 | 876,001 | -0.55(-3.77%) |
Mar 16, 2018 | 14.80 | 14.85 | 14.35 | 14.60 | 775,529 | -0.20(-1.35%) |
Mar 15, 2018 | 15.05 | 15.30 | 14.62 | 14.80 | 630,837 | -0.25(-1.66%) |
Mar 14, 2018 | 15.50 | 15.65 | 14.90 | 15.05 | 886,205 | -0.40(-2.59%) |
Mar 13, 2018 | 16.15 | 16.15 | 15.35 | 15.45 | 763,216 | -0.50(-3.13%) |
Mar 12, 2018 | 15.60 | 16.00 | 15.45 | 15.95 | 828,760 | +0.35(+2.24%) |
Mar 09, 2018 | 15.80 | 15.90 | 15.50 | 15.60 | 907,383 | -0.15(-0.95%) |
Mar 08, 2018 | 16.15 | 16.30 | 15.62 | 15.75 | 597,580 | -0.40(-2.48%) |
Mar 07, 2018 | 16.70 | 16.02 | 16.15 | 650,900 | -0.35(-2.12%) | |
Mar 06, 2018 | 16.25 | 16.55 | 16.00 | 16.50 | 1,219,640 | +0.20(+1.23%) |
Mar 05, 2018 | 15.25 | 16.35 | 15.15 | 16.30 | 1,692,006 | +1.00(+6.54%) |
Mar 02, 2018 | 14.05 | 15.35 | 14.01 | 15.30 | 2,177,104 | +1.00(+6.99%) |
Mar 01, 2018 | 14.80 | 15.00 | 13.85 | 14.30 | 1,888,168 | -0.35(-2.39%) |
Feb 28, 2018 | 14.55 | 15.00 | 14.25 | 14.65 | 3,659,729 | +0.65(+4.64%) |
Feb 27, 2018 | 14.45 | 14.60 | 13.95 | 14.00 | 1,131,866 | -0.50(-3.45%) |
Feb 26, 2018 | 14.45 | 14.60 | 14.20 | 14.50 | 599,758 | +0.05(+0.35%) |
Feb 23, 2018 | 14.20 | 14.45 | 14.05 | 14.45 | 502,076 | +0.40(+2.85%) |
Feb 22, 2018 | 14.15 | 14.40 | 13.90 | 14.05 | 507,854 | +0.05(+0.36%) |
Feb 21, 2018 | 14.10 | 14.50 | 13.95 | 14.00 | 692,187 | -0.05(-0.36%) |
Feb 20, 2018 | 14.10 | 14.30 | 14.00 | 14.05 | 578,501 | -0.20(-1.40%) |
Feb 16, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 14.05 | 14.50 | 13.92 | 14.25 | 685,826 | +0.30(+2.15%) |
Feb 14, 2018 | 13.50 | 14.40 | 13.38 | 13.95 | 669,639 | +0.30(+2.20%) |
Feb 13, 2018 | 13.55 | 13.70 | 13.25 | 13.65 | 516,243 | -0.05(-0.36%) |
Feb 12, 2018 | 14.10 | 14.12 | 13.57 | 13.70 | 577,107 | -0.35(-2.49%) |
Feb 09, 2018 | 13.95 | 14.25 | 13.45 | 14.05 | 869,411 | +0.25(+1.81%) |
Feb 08, 2018 | 14.10 | 14.45 | 13.85 | 13.80 | 816,188 | -0.30(-2.13%) |
Feb 07, 2018 | 13.80 | 14.15 | 13.80 | 14.10 | 549,410 | +0.30(+2.17%) |
Feb 06, 2018 | 13.25 | 13.90 | 13.05 | 13.80 | 892,578 | +0.18(+1.28%) |
Feb 05, 2018 | 13.90 | 14.10 | 13.40 | 13.62 | 627,117 | -0.43(-3.02%) |
Feb 02, 2018 | 13.70 | 14.30 | 13.65 | 14.05 | 684,849 | +0.10(+0.72%) |
Feb 01, 2018 | 14.00 | 14.20 | 13.75 | 13.95 | 581,972 | -0.15(-1.06%) |
Jan 31, 2018 | 14.25 | 14.30 | 13.93 | 14.10 | 595,456 | -0.10(-0.70%) |
Jan 30, 2018 | 14.25 | 14.50 | 14.05 | 14.20 | 610,956 | -0.30(-2.07%) |
Jan 29, 2018 | 14.60 | 14.66 | 14.43 | 14.50 | 478,254 | -0.15(-1.02%) |
Jan 26, 2018 | 14.30 | 14.70 | 14.10 | 14.65 | 607,317 | +0.35(+2.45%) |
Jan 25, 2018 | 14.95 | 15.00 | 14.15 | 14.30 | 665,809 | -0.50(-3.38%) |
Jan 24, 2018 | 15.00 | 15.10 | 14.55 | 14.80 | 967,971 | -0.10(-0.67%) |
Jan 23, 2018 | 14.50 | 14.95 | 14.40 | 14.90 | 1,108,416 | +0.40(+2.76%) |
Jan 22, 2018 | 14.25 | 14.60 | 14.25 | 14.50 | 672,117 | +0.30(+2.11%) |
Jan 19, 2018 | 13.85 | 14.30 | 13.80 | 14.20 | 1,114,539 | +0.40(+2.90%) |
Jan 18, 2018 | 13.85 | 14.20 | 13.40 | 13.80 | 918,243 | -0.05(-0.36%) |
Jan 17, 2018 | 14.40 | 14.50 | 13.65 | 13.85 | 1,296,487 | -0.45(-3.15%) |
Jan 16, 2018 | 15.10 | 15.20 | 14.05 | 14.30 | 1,889,943 | -0.75(-4.98%) |
Jan 12, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.45(+3.08%) | |
Jan 11, 2018 | 13.95 | 14.70 | 13.85 | 14.60 | 1,302,984 | +0.65(+4.66%) |
Jan 10, 2018 | 13.65 | 14.38 | 13.35 | 13.95 | 1,709,608 | +0.75(+5.68%) |
Jan 09, 2018 | 12.90 | 13.20 | 12.70 | 13.20 | 1,156,865 | +0.35(+2.72%) |
Jan 08, 2018 | 12.95 | 13.15 | 12.65 | 12.85 | 781,397 | -0.10(-0.77%) |
Jan 05, 2018 | 13.25 | 13.40 | 12.85 | 12.95 | 637,673 | -0.30(-2.26%) |
Jan 04, 2018 | 13.95 | 14.00 | 12.90 | 13.25 | 892,430 | -0.15(-1.12%) |
Jan 03, 2018 | 12.85 | 13.62 | 12.85 | 13.40 | 1,283,362 | +0.60(+4.69%) |