Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.23 | 16.64 | 15.60 | 16.64 | 110,800 | +0.48(+2.97%) |
Dec 28, 2018 | 15.51 | 16.26 | 15.33 | 16.16 | 176,100 | +0.70(+4.53%) |
Dec 27, 2018 | 15.89 | 16.08 | 15.14 | 15.46 | 122,391 | -0.57(-3.56%) |
Dec 26, 2018 | 15.41 | 16.07 | 15.06 | 16.03 | 105,619 | +0.69(+4.50%) |
Dec 24, 2018 | 15.71 | 16.06 | 15.20 | 15.34 | 97,400 | -0.56(-3.52%) |
Dec 21, 2018 | 16.26 | 16.55 | 15.52 | 15.90 | 493,200 | -0.40(-2.45%) |
Dec 20, 2018 | 16.36 | 16.81 | 16.18 | 16.30 | 131,439 | -0.01(-0.06%) |
Dec 19, 2018 | 16.11 | 17.23 | 16.11 | 16.31 | 115,842 | +0.22(+1.37%) |
Dec 18, 2018 | 17.36 | 17.36 | 16.07 | 16.09 | 128,684 | -1.09(-6.34%) |
Dec 17, 2018 | 18.49 | 18.58 | 17.10 | 17.18 | 239,003 | -1.44(-7.73%) |
Dec 14, 2018 | 16.82 | 18.76 | 16.82 | 18.62 | 343,500 | +1.75(+10.37%) |
Dec 13, 2018 | 17.45 | 17.85 | 16.67 | 16.87 | 208,143 | -0.45(-2.60%) |
Dec 12, 2018 | 17.15 | 17.78 | 16.76 | 17.32 | 138,612 | +0.34(+2.00%) |
Dec 11, 2018 | 17.22 | 17.39 | 16.46 | 16.98 | 207,147 | +0.03(+0.18%) |
Dec 10, 2018 | 17.25 | 17.53 | 16.63 | 16.95 | 200,787 | -0.34(-1.97%) |
Dec 07, 2018 | 17.88 | 18.21 | 17.28 | 17.29 | 94,000 | -0.60(-3.35%) |
Dec 06, 2018 | 17.26 | 17.98 | 17.10 | 17.89 | 97,760 | +0.42(+2.40%) |
Dec 04, 2018 | 17.91 | 17.95 | 17.29 | 17.47 | 136,500 | -0.46(-2.57%) |
Dec 03, 2018 | 18.08 | 18.33 | 17.67 | 17.93 | 110,496 | -0.02(-0.11%) |
Nov 30, 2018 | 17.78 | 18.14 | 17.44 | 17.95 | 162,500 | +0.10(+0.56%) |
Nov 29, 2018 | 17.57 | 17.96 | 17.32 | 17.85 | 78,749 | +0.17(+0.96%) |
Nov 28, 2018 | 17.20 | 17.78 | 16.94 | 17.68 | 86,408 | +0.45(+2.61%) |
Nov 27, 2018 | 17.52 | 17.72 | 16.96 | 17.23 | 78,645 | -0.45(-2.55%) |
Nov 26, 2018 | 16.87 | 17.75 | 16.87 | 17.68 | 128,213 | +1.00(+6.00%) |
Nov 23, 2018 | 16.65 | 17.05 | 16.60 | 16.68 | 33,200 | -0.05(-0.30%) |
Nov 21, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.41(+2.51%) | |
Nov 20, 2018 | 16.56 | 17.05 | 15.98 | 16.32 | 158,077 | -0.53(-3.15%) |
Nov 19, 2018 | 17.62 | 17.62 | 16.62 | 16.85 | 150,818 | -0.94(-5.28%) |
Nov 16, 2018 | 17.72 | 18.12 | 17.30 | 17.79 | 285,400 | -0.13(-0.73%) |
Nov 15, 2018 | 17.45 | 18.11 | 17.06 | 17.92 | 193,722 | +0.41(+2.34%) |
Nov 14, 2018 | 17.89 | 18.10 | 17.40 | 17.51 | 159,582 | -0.16(-0.91%) |
Nov 13, 2018 | 17.52 | 17.99 | 17.46 | 17.67 | 264,336 | +0.30(+1.70%) |
Nov 12, 2018 | 16.37 | 18.97 | 16.37 | 17.38 | 647,782 | +0.18(+1.05%) |
Nov 09, 2018 | 14.08 | 18.38 | 12.09 | 17.20 | 2,204,800 | -4.59(-21.05%) |
Nov 08, 2018 | 21.87 | 21.93 | 21.56 | 21.78 | 201,965 | -0.02(-0.09%) |
Nov 07, 2018 | 21.60 | 21.92 | 21.33 | 21.80 | 98,723 | +0.21(+0.97%) |
Nov 06, 2018 | 21.65 | 22.11 | 20.83 | 21.59 | 104,389 | -0.13(-0.60%) |
Nov 05, 2018 | 21.36 | 21.77 | 21.15 | 21.72 | 161,763 | +0.35(+1.64%) |
Nov 02, 2018 | 21.21 | 21.47 | 20.66 | 21.37 | 185,500 | +0.27(+1.28%) |
Nov 01, 2018 | 21.31 | 21.43 | 21.05 | 21.10 | 203,466 | -0.08(-0.38%) |
Oct 31, 2018 | 21.97 | 21.97 | 21.17 | 21.18 | 156,194 | -0.49(-2.26%) |
Oct 30, 2018 | 20.50 | 21.72 | 20.23 | 21.67 | 109,395 | +1.16(+5.66%) |
Oct 29, 2018 | 21.02 | 21.44 | 20.21 | 20.51 | 208,576 | -0.17(-0.82%) |
Oct 26, 2018 | 19.45 | 20.78 | 19.30 | 20.68 | 259,900 | +0.95(+4.82%) |
Oct 25, 2018 | 19.46 | 20.06 | 19.35 | 19.73 | 79,131 | +0.40(+2.07%) |
Oct 24, 2018 | 20.00 | 20.39 | 19.21 | 19.33 | 140,968 | -0.69(-3.45%) |
Oct 23, 2018 | 19.31 | 20.21 | 19.02 | 20.02 | 302,303 | +0.49(+2.51%) |
Oct 22, 2018 | 19.80 | 20.17 | 19.51 | 19.53 | 124,502 | -0.22(-1.11%) |
Oct 19, 2018 | 20.53 | 20.88 | 19.63 | 19.75 | 216,400 | -0.77(-3.75%) |
Oct 18, 2018 | 21.30 | 21.39 | 20.50 | 20.52 | 151,624 | -0.88(-4.11%) |
Oct 17, 2018 | 21.79 | 21.87 | 21.22 | 21.40 | 172,362 | -0.44(-2.01%) |
Oct 16, 2018 | 21.81 | 22.22 | 21.07 | 21.84 | 222,341 | +0.23(+1.06%) |
Oct 15, 2018 | 21.61 | 21.83 | 21.45 | 21.61 | 227,260 | -0.06(-0.28%) |
Oct 12, 2018 | 21.14 | 21.81 | 21.04 | 21.67 | 325,700 | +0.77(+3.68%) |
Oct 11, 2018 | 21.15 | 21.45 | 20.82 | 20.90 | 155,908 | -0.40(-1.88%) |
Oct 10, 2018 | 22.11 | 22.11 | 21.26 | 21.30 | 197,150 | -0.92(-4.14%) |
Oct 09, 2018 | 22.10 | 22.61 | 21.86 | 22.22 | 185,124 | -0.04(-0.18%) |
Oct 08, 2018 | 22.41 | 22.66 | 22.21 | 22.26 | 101,640 | -0.18(-0.80%) |
Oct 05, 2018 | 22.53 | 22.63 | 22.09 | 22.44 | 120,100 | -0.03(-0.13%) |
Oct 04, 2018 | 22.91 | 22.91 | 22.34 | 22.47 | 74,806 | -0.45(-1.96%) |
Oct 03, 2018 | 22.90 | 23.23 | 22.52 | 22.92 | 136,397 | +0.10(+0.44%) |
Oct 02, 2018 | 22.41 | 22.91 | 22.16 | 22.82 | 79,501 | +0.37(+1.65%) |
Oct 01, 2018 | 23.53 | 23.55 | 22.37 | 22.45 | 93,622 | -1.00(-4.26%) |
Sep 28, 2018 | 23.60 | 23.80 | 23.39 | 23.45 | 80,700 | -0.23(-0.97%) |
Sep 27, 2018 | 23.63 | 23.91 | 23.47 | 23.68 | 118,296 | +0.06(+0.25%) |
Sep 26, 2018 | 23.78 | 24.08 | 23.52 | 23.62 | 120,934 | -0.20(-0.84%) |
Sep 25, 2018 | 24.01 | 24.30 | 23.64 | 23.82 | 174,018 | -0.19(-0.79%) |
Sep 24, 2018 | 24.90 | 24.90 | 23.96 | 24.01 | 75,314 | -0.98(-3.92%) |
Sep 21, 2018 | 25.75 | 25.90 | 24.91 | 24.99 | 213,900 | -0.81(-3.14%) |
Sep 20, 2018 | 25.16 | 25.83 | 24.99 | 25.80 | 82,417 | +0.69(+2.75%) |
Sep 19, 2018 | 25.41 | 26.02 | 24.64 | 25.11 | 179,068 | -0.33(-1.30%) |
Sep 18, 2018 | 25.55 | 25.60 | 25.04 | 25.44 | 144,379 | -0.14(-0.55%) |
Sep 17, 2018 | 25.63 | 25.88 | 25.04 | 25.58 | 132,702 | -0.01(-0.04%) |
Sep 14, 2018 | 24.97 | 25.86 | 24.97 | 25.59 | 115,700 | +0.42(+1.67%) |
Sep 13, 2018 | 24.91 | 25.23 | 24.75 | 25.17 | 104,785 | +0.26(+1.04%) |
Sep 12, 2018 | 25.02 | 25.02 | 24.46 | 24.91 | 235,097 | -0.12(-0.48%) |
Sep 11, 2018 | 25.70 | 25.86 | 24.97 | 25.03 | 166,065 | -0.69(-2.68%) |
Sep 10, 2018 | 24.88 | 26.98 | 24.86 | 25.72 | 152,683 | +0.79(+3.17%) |
Sep 07, 2018 | 25.34 | 25.34 | 24.59 | 24.93 | 162,800 | -0.45(-1.77%) |
Sep 06, 2018 | 25.85 | 25.85 | 24.96 | 25.38 | 106,668 | -0.39(-1.51%) |
Sep 05, 2018 | 26.70 | 26.73 | 25.64 | 25.77 | 199,272 | -0.89(-3.34%) |
Sep 04, 2018 | 26.62 | 27.19 | 26.10 | 26.66 | 209,432 | +0.12(+0.45%) |
Aug 31, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.74(+2.87%) | |
Aug 30, 2018 | 26.38 | 26.47 | 25.63 | 25.80 | 115,384 | -0.60(-2.27%) |
Aug 29, 2018 | 26.43 | 26.58 | 26.19 | 26.40 | 65,899 | -0.04(-0.15%) |
Aug 28, 2018 | 26.47 | 26.65 | 26.05 | 26.44 | 63,370 | -0.02(-0.08%) |
Aug 27, 2018 | 26.33 | 26.70 | 26.22 | 26.46 | 130,672 | +0.38(+1.46%) |
Aug 24, 2018 | 26.00 | 26.22 | 25.86 | 26.08 | 117,900 | +0.16(+0.62%) |
Aug 23, 2018 | 26.09 | 26.18 | 25.73 | 25.92 | 90,254 | -0.24(-0.92%) |
Aug 22, 2018 | 26.21 | 26.21 | 25.78 | 26.16 | 162,365 | -0.14(-0.53%) |
Aug 21, 2018 | 25.80 | 26.31 | 25.59 | 26.30 | 189,361 | +0.51(+1.98%) |
Aug 20, 2018 | 24.75 | 25.81 | 24.56 | 25.79 | 396,868 | +1.04(+4.20%) |
Aug 17, 2018 | 24.53 | 24.86 | 24.47 | 24.75 | 188,000 | +0.16(+0.65%) |
Aug 16, 2018 | 24.50 | 24.96 | 24.50 | 24.59 | 227,642 | +0.05(+0.20%) |
Aug 15, 2018 | 24.44 | 24.88 | 24.36 | 24.54 | 164,834 | -0.07(-0.28%) |
Aug 14, 2018 | 24.63 | 24.89 | 24.51 | 24.61 | 200,360 | +0.10(+0.41%) |
Aug 13, 2018 | 24.13 | 24.95 | 23.35 | 24.51 | 316,825 | +0.48(+1.98%) |
Aug 10, 2018 | 23.44 | 24.87 | 23.19 | 24.04 | 508,000 | +0.61(+2.58%) |
Aug 09, 2018 | 20.50 | 23.43 | 19.70 | 23.43 | 758,628 | +1.53(+6.99%) |
Aug 08, 2018 | 21.73 | 22.21 | 21.46 | 21.90 | 252,926 | +0.16(+0.74%) |
Aug 07, 2018 | 21.67 | 22.09 | 21.66 | 21.74 | 94,559 | +0.12(+0.56%) |
Aug 06, 2018 | 21.40 | 21.84 | 21.06 | 21.62 | 127,741 | +0.18(+0.84%) |
Aug 03, 2018 | 21.19 | 21.49 | 20.74 | 21.44 | 129,400 | +0.32(+1.52%) |
Aug 02, 2018 | 21.00 | 21.57 | 21.00 | 21.12 | 158,981 | -0.33(-1.54%) |
Aug 01, 2018 | 21.66 | 21.74 | 21.19 | 21.45 | 185,846 | -0.15(-0.69%) |
Jul 31, 2018 | 21.58 | 21.88 | 21.45 | 21.60 | 188,749 | +0.10(+0.47%) |
Jul 30, 2018 | 21.54 | 22.25 | 21.43 | 21.50 | 154,806 | -0.03(-0.14%) |
Jul 27, 2018 | 20.96 | 21.60 | 20.95 | 21.53 | 89,600 | +0.54(+2.57%) |
Jul 26, 2018 | 20.76 | 21.25 | 20.76 | 20.99 | 85,588 | +0.22(+1.06%) |
Jul 25, 2018 | 20.98 | 20.98 | 20.23 | 20.77 | 115,192 | -0.31(-1.47%) |
Jul 24, 2018 | 21.66 | 22.16 | 20.92 | 21.08 | 119,452 | -0.51(-2.36%) |
Jul 23, 2018 | 20.70 | 21.61 | 20.55 | 21.59 | 202,908 | +0.88(+4.25%) |
Jul 20, 2018 | 20.89 | 20.93 | 20.59 | 20.71 | 121,906 | -0.23(-1.10%) |
Jul 19, 2018 | 20.57 | 20.97 | 20.45 | 20.94 | 135,482 | +0.37(+1.80%) |
Jul 18, 2018 | 19.88 | 20.60 | 19.75 | 20.57 | 180,208 | +0.68(+3.42%) |
Jul 17, 2018 | 19.79 | 20.26 | 19.79 | 19.89 | 124,863 | +0.05(+0.25%) |
Jul 16, 2018 | 19.35 | 19.89 | 18.97 | 19.84 | 176,958 | +0.49(+2.53%) |
Jul 13, 2018 | 19.69 | 20.09 | 19.33 | 19.35 | 157,480 | -0.50(-2.52%) |
Jul 12, 2018 | 20.21 | 20.21 | 19.62 | 19.85 | 154,512 | -0.25(-1.24%) |
Jul 11, 2018 | 20.88 | 21.10 | 20.08 | 20.10 | 172,561 | -0.89(-4.24%) |
Jul 10, 2018 | 20.81 | 21.18 | 20.41 | 20.99 | 236,596 | +0.20(+0.96%) |
Jul 09, 2018 | 19.80 | 20.87 | 19.80 | 20.79 | 224,579 | +0.99(+5.00%) |
Jul 06, 2018 | 20.22 | 20.53 | 19.76 | 19.80 | 197,059 | -0.43(-2.13%) |
Jul 05, 2018 | 19.34 | 20.25 | 19.34 | 20.23 | 206,879 | +0.98(+5.06%) |
Jul 03, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.30(+1.61%) | |
Jul 02, 2018 | 18.65 | 18.96 | 18.11 | 18.95 | 227,445 | +0.24(+1.28%) |
Jun 29, 2018 | 18.90 | 18.94 | 18.44 | 18.71 | 306,133 | -0.20(-1.06%) |
Jun 28, 2018 | 18.83 | 19.18 | 18.58 | 18.91 | 185,773 | +0.04(+0.21%) |
Jun 27, 2018 | 19.04 | 19.12 | 18.70 | 18.87 | 167,409 | -0.15(-0.79%) |
Jun 26, 2018 | 18.64 | 19.08 | 18.27 | 19.02 | 339,116 | +0.38(+2.04%) |
Jun 25, 2018 | 19.00 | 19.06 | 18.09 | 18.64 | 363,417 | -0.44(-2.31%) |
Jun 22, 2018 | 19.31 | 19.34 | 19.03 | 19.08 | 317,765 | -0.15(-0.78%) |
Jun 21, 2018 | 19.90 | 20.00 | 19.22 | 19.23 | 373,988 | -0.77(-3.85%) |
Jun 20, 2018 | 20.09 | 20.31 | 19.35 | 20.00 | 227,405 | +0.19(+0.96%) |
Jun 19, 2018 | 20.39 | 18.92 | 19.81 | 451,387 | +0.81(+4.26%) | |
Jun 18, 2018 | 19.15 | 19.20 | 18.69 | 19.00 | 525,574 | -0.20(-1.04%) |
Jun 15, 2018 | 20.02 | 20.02 | 19.20 | 772,886 | -0.82(-4.10%) | |
Jun 14, 2018 | 19.75 | 20.72 | 18.69 | 20.02 | 1,099,246 | -0.64(-3.10%) |
Jun 13, 2018 | 21.31 | 21.50 | 20.14 | 20.66 | 515,599 | -0.74(-3.46%) |
Jun 12, 2018 | 22.07 | 22.09 | 21.30 | 21.40 | 533,747 | -0.65(-2.95%) |
Jun 11, 2018 | 21.92 | 22.60 | 21.92 | 22.05 | 94,603 | +0.11(+0.50%) |
Jun 08, 2018 | 21.52 | 21.97 | 21.45 | 21.94 | 96,496 | +0.37(+1.72%) |
Jun 07, 2018 | 21.94 | 22.03 | 21.43 | 21.57 | 227,137 | -0.36(-1.64%) |
Jun 06, 2018 | 22.17 | 22.28 | 21.81 | 21.93 | 89,990 | -0.17(-0.77%) |
Jun 05, 2018 | 21.92 | 22.11 | 21.84 | 22.10 | 196,784 | +0.09(+0.41%) |
Jun 04, 2018 | 22.15 | 22.27 | 21.93 | 22.01 | 162,306 | -0.06(-0.27%) |
Jun 01, 2018 | 21.58 | 22.31 | 21.58 | 22.07 | 197,859 | +0.62(+2.89%) |
May 31, 2018 | 21.56 | 21.56 | 21.06 | 21.45 | 224,056 | -0.07(-0.33%) |
May 30, 2018 | 20.98 | 21.77 | 20.95 | 21.52 | 227,421 | +0.56(+2.67%) |
May 29, 2018 | 21.17 | 21.91 | 20.76 | 20.96 | 252,260 | -0.34(-1.60%) |
May 25, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.10(-0.47%) | |
May 24, 2018 | 21.44 | 21.59 | 21.33 | 21.40 | 178,842 | -0.03(-0.14%) |
May 23, 2018 | 21.40 | 21.56 | 21.08 | 21.43 | 467,395 | -0.03(-0.14%) |
May 22, 2018 | 21.78 | 22.20 | 21.23 | 21.46 | 406,731 | -0.21(-0.97%) |
May 21, 2018 | 21.68 | 22.00 | 21.44 | 21.67 | 128,067 | +0.06(+0.28%) |
May 18, 2018 | 21.87 | 21.91 | 21.48 | 21.61 | 162,498 | -0.14(-0.64%) |
May 17, 2018 | 21.90 | 22.11 | 21.46 | 21.75 | 167,797 | -0.16(-0.73%) |
May 16, 2018 | 21.40 | 22.22 | 21.40 | 21.91 | 133,600 | +0.53(+2.48%) |
May 15, 2018 | 21.39 | 21.74 | 21.28 | 21.38 | 58,752 | -0.10(-0.47%) |
May 14, 2018 | 21.31 | 21.61 | 21.23 | 21.48 | 73,717 | +0.20(+0.94%) |
May 11, 2018 | 21.22 | 21.49 | 21.18 | 21.28 | 63,450 | +0.05(+0.24%) |
May 10, 2018 | 21.30 | 21.30 | 21.07 | 21.23 | 105,191 | +0.04(+0.19%) |
May 09, 2018 | 21.14 | 21.40 | 21.05 | 21.19 | 168,519 | +0.08(+0.38%) |
May 08, 2018 | 21.25 | 21.40 | 21.08 | 21.11 | 239,551 | -0.15(-0.71%) |
May 07, 2018 | 20.81 | 21.33 | 20.75 | 21.26 | 117,495 | +0.49(+2.36%) |
May 04, 2018 | 20.23 | 20.92 | 20.11 | 20.77 | 153,217 | +0.48(+2.37%) |
May 03, 2018 | 20.06 | 21.00 | 19.81 | 20.29 | 293,968 | +0.13(+0.64%) |
May 02, 2018 | 19.21 | 20.35 | 19.04 | 20.16 | 227,135 | +0.92(+4.78%) |
May 01, 2018 | 18.97 | 19.26 | 18.53 | 19.24 | 141,880 | +0.20(+1.05%) |
Apr 30, 2018 | 19.43 | 19.52 | 18.96 | 19.04 | 110,067 | -0.36(-1.86%) |
Apr 27, 2018 | 19.30 | 19.41 | 19.06 | 19.40 | 82,346 | +0.16(+0.83%) |
Apr 26, 2018 | 18.92 | 19.24 | 18.63 | 19.24 | 137,273 | +0.36(+1.91%) |
Apr 25, 2018 | 18.94 | 19.98 | 18.64 | 18.88 | 97,304 | -0.24(-1.26%) |
Apr 24, 2018 | 20.06 | 20.06 | 19.02 | 19.12 | 164,889 | -0.86(-4.30%) |
Apr 23, 2018 | 21.06 | 21.15 | 19.77 | 19.98 | 156,928 | -1.07(-5.08%) |
Apr 20, 2018 | 21.51 | 21.72 | 21.03 | 21.05 | 90,971 | -0.57(-2.64%) |
Apr 19, 2018 | 22.12 | 22.24 | 21.51 | 21.62 | 72,110 | -0.51(-2.30%) |
Apr 18, 2018 | 22.26 | 22.50 | 22.05 | 22.13 | 81,964 | -0.02(-0.09%) |
Apr 17, 2018 | 22.21 | 22.63 | 22.08 | 22.15 | 188,919 | +0.06(+0.27%) |
Apr 16, 2018 | 22.25 | 22.42 | 22.00 | 22.09 | 212,611 | -0.06(-0.27%) |
Apr 13, 2018 | 22.07 | 22.57 | 21.98 | 22.15 | 85,521 | +0.14(+0.64%) |
Apr 12, 2018 | 21.90 | 22.12 | 21.75 | 22.01 | 79,600 | +0.21(+0.96%) |
Apr 11, 2018 | 21.99 | 22.35 | 21.54 | 21.80 | 73,704 | -0.28(-1.27%) |
Apr 10, 2018 | 21.96 | 22.36 | 21.79 | 22.08 | 74,222 | +0.32(+1.47%) |
Apr 09, 2018 | 22.02 | 22.30 | 20.91 | 21.76 | 154,079 | -0.15(-0.68%) |
Apr 06, 2018 | 21.93 | 22.51 | 21.36 | 21.91 | 119,983 | -0.19(-0.86%) |
Apr 05, 2018 | 21.95 | 22.45 | 21.85 | 22.10 | 77,653 | +0.24(+1.10%) |
Apr 04, 2018 | 20.75 | 21.97 | 20.62 | 21.86 | 247,721 | +0.84(+4.00%) |
Apr 03, 2018 | 21.09 | 21.35 | 20.84 | 21.02 | 165,023 | +0.05(+0.24%) |
Apr 02, 2018 | 21.38 | 21.51 | 20.83 | 20.97 | 127,486 | -0.46(-2.15%) |
Mar 29, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.27(+1.28%) | |
Mar 28, 2018 | 21.46 | 21.71 | 21.06 | 21.16 | 76,926 | -0.32(-1.49%) |
Mar 27, 2018 | 21.73 | 21.89 | 21.40 | 21.48 | 96,029 | -0.16(-0.74%) |
Mar 26, 2018 | 21.50 | 21.66 | 21.25 | 21.64 | 121,567 | +0.45(+2.12%) |
Mar 23, 2018 | 21.68 | 21.83 | 21.08 | 21.19 | 138,703 | -0.31(-1.44%) |
Mar 22, 2018 | 21.97 | 22.29 | 21.50 | 21.50 | 95,634 | -0.59(-2.67%) |
Mar 21, 2018 | 22.00 | 22.60 | 21.83 | 22.09 | 82,996 | +0.26(+1.19%) |
Mar 20, 2018 | 22.76 | 23.02 | 21.76 | 21.83 | 108,665 | -0.92(-4.04%) |
Mar 19, 2018 | 23.34 | 23.34 | 22.53 | 22.75 | 156,668 | -0.63(-2.69%) |
Mar 16, 2018 | 22.68 | 23.48 | 22.68 | 23.38 | 386,384 | +0.69(+3.04%) |
Mar 15, 2018 | 22.73 | 22.94 | 22.39 | 22.69 | 169,196 | -0.02(-0.09%) |
Mar 14, 2018 | 23.07 | 23.25 | 22.65 | 22.71 | 168,621 | -0.25(-1.09%) |
Mar 13, 2018 | 22.00 | 23.04 | 22.00 | 22.96 | 327,392 | +1.03(+4.70%) |
Mar 12, 2018 | 21.75 | 22.18 | 21.72 | 21.93 | 175,381 | +0.22(+1.01%) |
Mar 09, 2018 | 21.32 | 21.77 | 21.03 | 21.71 | 136,168 | +0.53(+2.50%) |
Mar 08, 2018 | 21.09 | 21.42 | 20.93 | 21.18 | 117,493 | +0.17(+0.81%) |
Mar 07, 2018 | 20.62 | 21.14 | 20.62 | 21.01 | 293,219 | +0.22(+1.06%) |
Mar 06, 2018 | 20.79 | 21.02 | 20.41 | 20.79 | 141,103 | +0.04(+0.19%) |
Mar 05, 2018 | 20.53 | 21.07 | 20.53 | 20.75 | 171,766 | +0.02(+0.10%) |
Mar 02, 2018 | 20.35 | 20.99 | 20.24 | 20.73 | 144,831 | +0.21(+1.02%) |
Mar 01, 2018 | 20.37 | 20.94 | 20.11 | 20.52 | 163,848 | +0.14(+0.69%) |
Feb 28, 2018 | 20.95 | 21.36 | 20.32 | 20.38 | 166,343 | -0.56(-2.67%) |
Feb 27, 2018 | 21.41 | 21.41 | 20.80 | 20.94 | 249,645 | -0.46(-2.15%) |
Feb 26, 2018 | 22.01 | 22.09 | 21.36 | 21.40 | 120,108 | -0.60(-2.73%) |
Feb 23, 2018 | 21.98 | 22.14 | 21.75 | 22.00 | 141,038 | +0.22(+1.01%) |
Feb 22, 2018 | 22.30 | 22.45 | 21.70 | 21.78 | 211,851 | -0.53(-2.38%) |
Feb 21, 2018 | 22.61 | 23.02 | 22.25 | 22.31 | 100,036 | -0.42(-1.85%) |
Feb 20, 2018 | 22.74 | 23.05 | 22.41 | 22.73 | 102,827 | -0.23(-1.00%) |
Feb 16, 2018 | 22.96 | 22.96 | 22.96 | 0 | -0.94(-3.93%) | |
Feb 15, 2018 | 24.64 | 24.64 | 23.20 | 23.90 | 231,885 | -0.69(-2.81%) |
Feb 14, 2018 | 22.74 | 24.66 | 22.65 | 24.59 | 432,436 | +1.99(+8.81%) |
Feb 13, 2018 | 21.34 | 22.63 | 21.17 | 22.60 | 547,873 | +1.15(+5.36%) |
Feb 12, 2018 | 22.04 | 22.27 | 20.73 | 21.45 | 500,991 | -0.56(-2.54%) |
Feb 09, 2018 | 23.14 | 24.20 | 20.94 | 22.01 | 1,363,678 | -2.50(-10.20%) |
Feb 08, 2018 | 25.53 | 25.53 | 24.45 | 24.51 | 211,524 | -0.91(-3.58%) |
Feb 07, 2018 | 25.46 | 26.34 | 25.35 | 25.42 | 172,547 | -0.06(-0.24%) |
Feb 06, 2018 | 24.66 | 24.66 | 24.66 | 25.48 | 216,697 | +0.16(+0.63%) |
Feb 05, 2018 | 25.33 | 25.58 | 25.05 | 25.32 | 115,423 | -0.14(-0.55%) |
Feb 02, 2018 | 26.43 | 27.27 | 25.34 | 25.46 | 145,238 | -1.10(-4.14%) |
Feb 01, 2018 | 26.87 | 27.45 | 26.38 | 26.56 | 122,232 | -0.66(-2.42%) |
Jan 31, 2018 | 27.43 | 27.67 | 27.00 | 27.22 | 101,149 | -0.11(-0.40%) |
Jan 30, 2018 | 27.28 | 27.28 | 27.09 | 27.33 | 131,850 | -0.15(-0.55%) |
Jan 29, 2018 | 27.69 | 27.75 | 27.03 | 27.48 | 170,045 | -0.22(-0.79%) |
Jan 26, 2018 | 27.95 | 28.10 | 27.38 | 27.70 | 135,704 | -0.07(-0.25%) |
Jan 25, 2018 | 28.03 | 28.11 | 27.49 | 27.77 | 144,259 | -0.18(-0.64%) |
Jan 24, 2018 | 28.24 | 28.52 | 27.95 | 27.95 | 87,260 | -0.25(-0.89%) |
Jan 23, 2018 | 28.08 | 28.38 | 27.72 | 28.20 | 131,112 | +0.05(+0.18%) |
Jan 22, 2018 | 28.10 | 28.17 | 27.62 | 28.15 | 67,228 | +0.01(+0.04%) |
Jan 19, 2018 | 28.09 | 28.42 | 27.80 | 28.14 | 80,584 | +0.05(+0.18%) |
Jan 18, 2018 | 28.61 | 28.98 | 28.08 | 28.09 | 70,360 | -0.53(-1.85%) |
Jan 17, 2018 | 28.06 | 28.70 | 27.81 | 28.62 | 86,512 | +0.70(+2.51%) |
Jan 16, 2018 | 28.32 | 28.63 | 27.79 | 27.92 | 96,314 | -0.23(-0.82%) |
Jan 12, 2018 | 28.15 | 28.15 | 28.15 | 0 | +0.22(+0.79%) | |
Jan 11, 2018 | 27.55 | 27.98 | 27.48 | 27.93 | 86,883 | +0.45(+1.64%) |
Jan 10, 2018 | 27.94 | 27.94 | 27.32 | 27.48 | 225,858 | -0.57(-2.03%) |
Jan 09, 2018 | 28.28 | 28.38 | 27.95 | 28.05 | 175,910 | -0.22(-0.78%) |
Jan 08, 2018 | 27.98 | 28.42 | 27.49 | 28.27 | 158,603 | +0.26(+0.93%) |
Jan 05, 2018 | 27.85 | 28.14 | 27.36 | 28.01 | 135,371 | +0.29(+1.05%) |
Jan 04, 2018 | 27.66 | 27.96 | 27.19 | 27.72 | 148,386 | +0.17(+0.62%) |
Jan 03, 2018 | 26.55 | 27.72 | 26.13 | 27.55 | 412,878 | +1.00(+3.77%) |