Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.23 | 11.27 | 10.85 | 11.11 | 1,115,800 | -0.08(-0.71%) |
Dec 28, 2018 | 11.38 | 11.45 | 10.94 | 11.19 | 1,201,200 | -0.21(-1.84%) |
Dec 27, 2018 | 11.32 | 11.40 | 11.02 | 11.40 | 1,193,960 | -0.01(-0.09%) |
Dec 26, 2018 | 10.84 | 11.45 | 10.67 | 11.41 | 1,541,548 | +0.59(+5.45%) |
Dec 24, 2018 | 11.15 | 11.20 | 10.75 | 10.82 | 1,038,200 | -0.49(-4.33%) |
Dec 21, 2018 | 11.56 | 11.66 | 11.20 | 11.31 | 2,022,300 | -0.22(-1.91%) |
Dec 20, 2018 | 11.81 | 12.07 | 11.50 | 11.53 | 1,540,949 | -0.36(-3.03%) |
Dec 19, 2018 | 11.94 | 12.43 | 11.85 | 11.89 | 1,540,833 | -0.05(-0.42%) |
Dec 18, 2018 | 11.91 | 12.12 | 11.74 | 11.94 | 1,566,219 | +0.08(+0.67%) |
Dec 17, 2018 | 12.21 | 12.38 | 11.77 | 11.86 | 1,986,153 | -0.40(-3.26%) |
Dec 14, 2018 | 12.25 | 12.46 | 12.10 | 12.26 | 1,851,100 | -0.13(-1.05%) |
Dec 13, 2018 | 12.50 | 12.58 | 12.19 | 12.39 | 1,389,793 | -0.05(-0.40%) |
Dec 12, 2018 | 13.16 | 13.16 | 12.23 | 12.44 | 1,521,753 | -0.51(-3.94%) |
Dec 11, 2018 | 13.17 | 13.34 | 12.92 | 12.95 | 1,504,969 | -0.05(-0.38%) |
Dec 10, 2018 | 12.90 | 13.14 | 12.23 | 13.00 | 1,993,770 | +0.02(+0.15%) |
Dec 07, 2018 | 13.17 | 13.35 | 12.76 | 12.98 | 2,550,900 | -0.17(-1.29%) |
Dec 06, 2018 | 12.78 | 13.15 | 12.61 | 13.15 | 1,616,878 | +0.14(+1.08%) |
Dec 04, 2018 | 13.68 | 13.72 | 13.00 | 13.01 | 1,409,200 | -0.65(-4.76%) |
Dec 03, 2018 | 14.02 | 14.09 | 13.49 | 13.66 | 1,027,585 | -0.16(-1.16%) |
Nov 30, 2018 | 13.86 | 13.89 | 13.56 | 13.82 | 1,008,600 | -0.11(-0.79%) |
Nov 29, 2018 | 14.01 | 14.30 | 13.87 | 13.93 | 1,239,621 | -0.06(-0.43%) |
Nov 28, 2018 | 14.02 | 14.27 | 13.73 | 13.99 | 2,182,171 | +0.16(+1.16%) |
Nov 27, 2018 | 13.75 | 14.15 | 13.63 | 13.83 | 1,542,189 | -0.28(-1.98%) |
Nov 26, 2018 | 13.73 | 14.23 | 13.69 | 14.11 | 1,758,155 | +0.37(+2.69%) |
Nov 23, 2018 | 13.89 | 13.92 | 13.50 | 13.74 | 598,100 | +0.40(+3.00%) |
Nov 21, 2018 | 13.34 | 13.34 | 13.34 | 0 | +0.29(+2.22%) | |
Nov 20, 2018 | 13.00 | 13.37 | 12.75 | 13.05 | 1,855,322 | -0.10(-0.76%) |
Nov 19, 2018 | 13.28 | 13.46 | 13.13 | 13.15 | 1,171,372 | -0.11(-0.83%) |
Nov 16, 2018 | 13.29 | 13.43 | 12.98 | 13.26 | 1,032,800 | -0.03(-0.23%) |
Nov 15, 2018 | 13.09 | 13.32 | 12.82 | 13.29 | 1,199,967 | +0.12(+0.91%) |
Nov 14, 2018 | 13.69 | 14.02 | 13.07 | 13.17 | 1,373,204 | -0.37(-2.73%) |
Nov 13, 2018 | 13.39 | 13.88 | 13.11 | 13.54 | 2,336,668 | +0.15(+1.12%) |
Nov 12, 2018 | 14.09 | 14.17 | 13.34 | 13.39 | 1,636,522 | -0.79(-5.57%) |
Nov 09, 2018 | 14.06 | 14.40 | 13.73 | 14.18 | 2,175,800 | -0.10(-0.70%) |
Nov 08, 2018 | 14.52 | 14.82 | 14.00 | 14.28 | 2,573,571 | -0.34(-2.33%) |
Nov 07, 2018 | 14.11 | 14.69 | 13.85 | 14.62 | 4,132,960 | +0.62(+4.43%) |
Nov 06, 2018 | 14.17 | 14.50 | 13.40 | 14.00 | 6,003,397 | -0.26(-1.82%) |
Nov 05, 2018 | 17.88 | 18.26 | 13.89 | 14.26 | 9,765,170 | -5.06(-26.19%) |
Nov 02, 2018 | 19.18 | 19.47 | 19.12 | 19.32 | 1,191,300 | +0.30(+1.58%) |
Nov 01, 2018 | 18.77 | 19.27 | 18.76 | 19.02 | 1,389,825 | +0.30(+1.60%) |
Oct 31, 2018 | 18.78 | 18.96 | 18.46 | 18.72 | 1,163,444 | +0.10(+0.54%) |
Oct 30, 2018 | 18.59 | 19.02 | 18.48 | 18.62 | 1,338,938 | +0.04(+0.22%) |
Oct 29, 2018 | 19.11 | 19.28 | 18.45 | 18.58 | 1,554,892 | -0.44(-2.31%) |
Oct 26, 2018 | 18.79 | 19.20 | 18.70 | 19.02 | 606,500 | +0.02(+0.11%) |
Oct 25, 2018 | 18.60 | 19.09 | 18.55 | 19.00 | 526,499 | +0.51(+2.76%) |
Oct 24, 2018 | 19.00 | 19.00 | 18.47 | 18.49 | 686,191 | -0.16(-0.86%) |
Oct 23, 2018 | 18.95 | 18.95 | 18.47 | 18.65 | 1,257,970 | -0.57(-2.97%) |
Oct 22, 2018 | 19.38 | 19.56 | 19.21 | 19.22 | 937,313 | -0.18(-0.93%) |
Oct 19, 2018 | 19.65 | 19.77 | 19.11 | 19.40 | 953,100 | -0.24(-1.22%) |
Oct 18, 2018 | 19.87 | 19.89 | 19.42 | 19.64 | 1,218,408 | -0.34(-1.70%) |
Oct 17, 2018 | 19.46 | 20.12 | 19.33 | 19.98 | 1,522,740 | +0.49(+2.51%) |
Oct 16, 2018 | 18.84 | 19.52 | 18.58 | 19.49 | 1,157,076 | +0.70(+3.73%) |
Oct 15, 2018 | 18.55 | 18.90 | 18.40 | 18.79 | 538,434 | +0.24(+1.29%) |
Oct 12, 2018 | 19.34 | 19.38 | 18.31 | 18.55 | 1,333,300 | -0.47(-2.47%) |
Oct 11, 2018 | 18.58 | 19.15 | 18.47 | 19.02 | 2,568,061 | +0.41(+2.20%) |
Oct 10, 2018 | 18.61 | 18.87 | 18.53 | 18.61 | 1,469,661 | -0.32(-1.69%) |
Oct 09, 2018 | 19.15 | 19.27 | 18.90 | 18.93 | 945,437 | -0.36(-1.87%) |
Oct 08, 2018 | 19.27 | 19.74 | 19.06 | 19.29 | 1,450,928 | -0.17(-0.87%) |
Oct 05, 2018 | 19.85 | 19.96 | 19.42 | 19.46 | 847,800 | -0.40(-2.01%) |
Oct 04, 2018 | 20.42 | 20.46 | 19.32 | 19.86 | 1,396,939 | -0.63(-3.07%) |
Oct 03, 2018 | 20.38 | 20.61 | 20.26 | 20.49 | 1,106,327 | +0.20(+0.99%) |
Oct 02, 2018 | 20.34 | 20.47 | 20.12 | 20.29 | 1,056,344 | -0.05(-0.25%) |
Oct 01, 2018 | 20.97 | 21.10 | 20.30 | 20.34 | 857,549 | -0.54(-2.59%) |
Sep 28, 2018 | 21.09 | 21.09 | 20.82 | 20.88 | 747,700 | -0.22(-1.04%) |
Sep 27, 2018 | 21.40 | 21.40 | 20.97 | 21.10 | 709,457 | -0.32(-1.49%) |
Sep 26, 2018 | 21.52 | 21.62 | 21.37 | 21.42 | 745,373 | -0.17(-0.79%) |
Sep 25, 2018 | 21.89 | 21.96 | 21.53 | 21.59 | 569,580 | -0.17(-0.78%) |
Sep 24, 2018 | 22.03 | 22.07 | 21.62 | 21.76 | 713,809 | -0.26(-1.18%) |
Sep 21, 2018 | 21.96 | 22.41 | 21.90 | 22.02 | 1,386,400 | +0.11(+0.50%) |
Sep 20, 2018 | 21.92 | 22.05 | 21.62 | 21.91 | 764,403 | +0.13(+0.60%) |
Sep 19, 2018 | 21.83 | 22.09 | 21.72 | 21.78 | 679,056 | -0.06(-0.27%) |
Sep 18, 2018 | 21.69 | 22.02 | 21.41 | 21.84 | 1,213,171 | +0.18(+0.83%) |
Sep 17, 2018 | 21.52 | 21.87 | 21.52 | 21.66 | 645,642 | +0.15(+0.70%) |
Sep 14, 2018 | 21.57 | 21.69 | 21.44 | 21.51 | 565,800 | -0.02(-0.09%) |
Sep 13, 2018 | 21.36 | 21.64 | 21.26 | 21.53 | 341,565 | +0.17(+0.80%) |
Sep 12, 2018 | 21.20 | 21.42 | 21.02 | 21.36 | 431,227 | +0.23(+1.09%) |
Sep 11, 2018 | 21.25 | 21.39 | 20.92 | 21.13 | 896,985 | -0.29(-1.35%) |
Sep 10, 2018 | 21.78 | 22.10 | 21.39 | 21.42 | 834,711 | -0.31(-1.43%) |
Sep 07, 2018 | 21.72 | 21.87 | 21.62 | 21.73 | 760,200 | -0.10(-0.46%) |
Sep 06, 2018 | 22.00 | 22.25 | 21.78 | 21.83 | 599,081 | -0.20(-0.91%) |
Sep 05, 2018 | 21.82 | 22.19 | 21.59 | 22.03 | 468,056 | +0.16(+0.73%) |
Sep 04, 2018 | 22.01 | 22.14 | 21.63 | 21.87 | 548,006 | -0.26(-1.17%) |
Aug 31, 2018 | 22.13 | 22.13 | 22.13 | 0 | +0.14(+0.64%) | |
Aug 30, 2018 | 22.18 | 22.31 | 21.94 | 21.99 | 494,068 | -0.19(-0.86%) |
Aug 29, 2018 | 22.07 | 22.34 | 21.96 | 22.18 | 645,168 | +0.17(+0.77%) |
Aug 28, 2018 | 21.72 | 22.04 | 21.67 | 22.01 | 1,036,827 | +0.30(+1.38%) |
Aug 27, 2018 | 21.58 | 21.79 | 21.47 | 21.71 | 1,262,472 | +0.21(+0.98%) |
Aug 24, 2018 | 21.33 | 21.51 | 21.11 | 21.50 | 663,000 | +0.19(+0.89%) |
Aug 23, 2018 | 21.75 | 21.79 | 21.22 | 21.31 | 1,014,231 | -0.51(-2.34%) |
Aug 22, 2018 | 22.05 | 22.06 | 21.78 | 21.82 | 487,433 | -0.20(-0.91%) |
Aug 21, 2018 | 21.89 | 22.06 | 21.74 | 22.02 | 715,286 | +0.16(+0.73%) |
Aug 20, 2018 | 21.64 | 22.05 | 21.52 | 21.86 | 1,271,650 | +0.36(+1.67%) |
Aug 17, 2018 | 21.17 | 21.53 | 21.14 | 21.50 | 927,200 | +0.34(+1.61%) |
Aug 16, 2018 | 20.85 | 21.36 | 20.77 | 21.16 | 1,540,813 | +0.40(+1.93%) |
Aug 15, 2018 | 20.16 | 20.80 | 20.01 | 20.76 | 1,059,235 | +0.42(+2.06%) |
Aug 14, 2018 | 20.11 | 20.36 | 19.98 | 20.34 | 1,155,200 | +0.23(+1.14%) |
Aug 13, 2018 | 20.37 | 20.37 | 19.86 | 20.11 | 1,023,196 | -0.26(-1.28%) |
Aug 10, 2018 | 20.56 | 20.78 | 20.07 | 20.37 | 1,421,100 | -0.40(-1.93%) |
Aug 09, 2018 | 22.24 | 22.73 | 20.70 | 20.77 | 3,897,976 | -2.11(-9.22%) |
Aug 08, 2018 | 22.32 | 22.93 | 21.97 | 22.88 | 914,415 | +0.46(+2.05%) |
Aug 07, 2018 | 22.63 | 22.68 | 22.24 | 22.42 | 885,879 | -0.07(-0.31%) |
Aug 06, 2018 | 22.46 | 22.70 | 22.39 | 22.49 | 480,487 | +0.11(+0.49%) |
Aug 03, 2018 | 22.54 | 22.57 | 22.18 | 22.38 | 537,700 | -0.06(-0.27%) |
Aug 02, 2018 | 22.34 | 22.62 | 22.10 | 22.44 | 496,615 | -0.07(-0.31%) |
Aug 01, 2018 | 22.65 | 22.89 | 22.46 | 22.51 | 758,359 | -0.29(-1.27%) |
Jul 31, 2018 | 22.84 | 23.03 | 22.70 | 22.80 | 714,277 | +0.00(+0.00%) |
Jul 30, 2018 | 22.95 | 23.14 | 22.80 | 22.80 | 544,867 | -0.04(-0.18%) |
Jul 27, 2018 | 22.95 | 23.11 | 22.67 | 22.84 | 526,700 | -0.04(-0.17%) |
Jul 26, 2018 | 22.73 | 23.06 | 22.73 | 22.88 | 606,675 | +0.09(+0.39%) |
Jul 25, 2018 | 22.86 | 23.01 | 22.66 | 22.79 | 755,619 | -0.06(-0.26%) |
Jul 24, 2018 | 23.25 | 22.64 | 22.85 | 566,005 | -0.08(-0.35%) | |
Jul 23, 2018 | 23.27 | 23.27 | 22.83 | 22.93 | 427,913 | -0.37(-1.59%) |
Jul 20, 2018 | 22.82 | 23.35 | 22.68 | 23.30 | 605,771 | +0.60(+2.64%) |
Jul 19, 2018 | 22.50 | 22.75 | 22.42 | 22.70 | 864,871 | +0.16(+0.71%) |
Jul 18, 2018 | 22.66 | 22.76 | 22.38 | 22.54 | 866,766 | -0.13(-0.57%) |
Jul 17, 2018 | 22.54 | 22.83 | 22.52 | 22.67 | 848,401 | +0.11(+0.49%) |
Jul 16, 2018 | 23.21 | 23.46 | 22.50 | 22.56 | 2,002,191 | -0.89(-3.80%) |
Jul 13, 2018 | 23.57 | 23.85 | 23.34 | 23.45 | 1,617,865 | -0.14(-0.59%) |
Jul 12, 2018 | 22.95 | 23.77 | 22.91 | 23.59 | 2,008,127 | +0.72(+3.15%) |
Jul 11, 2018 | 22.40 | 22.89 | 22.28 | 22.87 | 819,239 | +0.34(+1.51%) |
Jul 10, 2018 | 22.81 | 22.87 | 22.43 | 22.53 | 591,354 | -0.21(-0.92%) |
Jul 09, 2018 | 22.97 | 23.04 | 22.71 | 22.74 | 1,048,889 | -0.16(-0.70%) |
Jul 06, 2018 | 22.71 | 23.01 | 22.64 | 22.90 | 1,129,549 | +0.16(+0.70%) |
Jul 05, 2018 | 22.30 | 22.77 | 22.30 | 22.74 | 1,724,296 | +0.56(+2.52%) |
Jul 03, 2018 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 20.70 | 22.21 | 20.70 | 22.18 | 764,360 | -0.13(-0.58%) |
Jun 29, 2018 | 22.34 | 22.49 | 22.04 | 22.31 | 1,257,806 | -0.02(-0.09%) |
Jun 28, 2018 | 22.10 | 22.39 | 21.99 | 22.33 | 906,495 | +0.19(+0.86%) |
Jun 27, 2018 | 22.11 | 22.33 | 22.00 | 22.14 | 1,091,063 | +0.10(+0.45%) |
Jun 26, 2018 | 21.92 | 22.10 | 21.68 | 22.04 | 941,383 | +0.12(+0.55%) |
Jun 25, 2018 | 22.15 | 22.17 | 21.70 | 21.92 | 1,056,706 | -0.38(-1.70%) |
Jun 22, 2018 | 21.87 | 22.40 | 21.86 | 22.30 | 1,764,772 | +0.65(+3.00%) |
Jun 21, 2018 | 21.37 | 21.74 | 21.14 | 21.65 | 1,296,566 | +0.26(+1.22%) |
Jun 20, 2018 | 21.61 | 21.61 | 21.12 | 21.39 | 1,377,430 | -0.16(-0.74%) |
Jun 19, 2018 | 21.76 | 21.84 | 21.50 | 21.55 | 1,111,304 | -0.36(-1.64%) |
Jun 18, 2018 | 21.80 | 22.03 | 21.77 | 21.91 | 644,599 | +0.00(+0.00%) |
Jun 15, 2018 | 21.94 | 21.77 | 21.91 | 909,281 | +0.14(+0.64%) | |
Jun 14, 2018 | 21.69 | 21.80 | 21.52 | 21.77 | 592,042 | +0.23(+1.07%) |
Jun 13, 2018 | 21.75 | 22.00 | 21.49 | 21.54 | 847,386 | -0.21(-0.97%) |
Jun 12, 2018 | 21.15 | 21.80 | 21.15 | 21.75 | 1,061,180 | +0.41(+1.92%) |
Jun 11, 2018 | 21.31 | 21.49 | 21.23 | 21.34 | 507,532 | +0.08(+0.38%) |
Jun 08, 2018 | 21.03 | 21.32 | 21.03 | 21.26 | 847,677 | +0.17(+0.81%) |
Jun 07, 2018 | 20.54 | 21.11 | 20.54 | 21.09 | 972,694 | +0.59(+2.88%) |
Jun 06, 2018 | 20.57 | 20.15 | 20.50 | 850,024 | +0.20(+0.99%) | |
Jun 05, 2018 | 19.93 | 20.33 | 19.86 | 20.30 | 850,330 | +0.39(+1.96%) |
Jun 04, 2018 | 19.81 | 19.93 | 19.65 | 19.91 | 780,493 | +0.10(+0.50%) |
Jun 01, 2018 | 19.60 | 19.86 | 19.48 | 19.81 | 670,335 | +0.34(+1.75%) |
May 31, 2018 | 19.92 | 19.92 | 19.31 | 19.47 | 853,500 | -0.45(-2.26%) |
May 30, 2018 | 20.06 | 20.17 | 19.85 | 19.92 | 795,140 | -0.05(-0.25%) |
May 29, 2018 | 20.08 | 20.30 | 19.88 | 19.97 | 803,771 | -0.33(-1.63%) |
May 25, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.15(+0.74%) | |
May 24, 2018 | 19.87 | 20.38 | 19.82 | 20.15 | 1,496,874 | +0.33(+1.66%) |
May 23, 2018 | 19.61 | 19.84 | 19.58 | 19.82 | 1,285,568 | +0.13(+0.66%) |
May 22, 2018 | 19.67 | 19.80 | 19.56 | 19.69 | 605,499 | +0.08(+0.41%) |
May 21, 2018 | 19.66 | 19.83 | 19.59 | 19.61 | 715,608 | +0.04(+0.20%) |
May 18, 2018 | 19.50 | 19.75 | 19.45 | 19.57 | 410,765 | +0.08(+0.41%) |
May 17, 2018 | 19.31 | 19.54 | 19.29 | 19.49 | 945,755 | +0.18(+0.93%) |
May 16, 2018 | 19.14 | 19.46 | 19.05 | 19.31 | 781,829 | +0.16(+0.84%) |
May 15, 2018 | 19.07 | 19.25 | 18.86 | 19.15 | 810,585 | +0.01(+0.05%) |
May 14, 2018 | 19.09 | 19.27 | 19.02 | 19.14 | 668,594 | +0.17(+0.90%) |
May 11, 2018 | 19.01 | 19.16 | 18.90 | 18.97 | 523,675 | -0.06(-0.32%) |
May 10, 2018 | 18.99 | 19.06 | 18.81 | 19.03 | 1,699,751 | +0.02(+0.11%) |
May 09, 2018 | 19.21 | 19.21 | 18.88 | 19.01 | 998,223 | -0.03(-0.16%) |
May 08, 2018 | 19.32 | 19.44 | 18.70 | 19.04 | 1,546,416 | -0.45(-2.31%) |
May 07, 2018 | 19.60 | 20.46 | 19.48 | 19.49 | 2,362,740 | +0.64(+3.40%) |
May 04, 2018 | 18.50 | 19.04 | 18.38 | 18.85 | 1,253,365 | +0.28(+1.51%) |
May 03, 2018 | 18.75 | 18.86 | 18.34 | 18.57 | 1,108,022 | -0.21(-1.12%) |
May 02, 2018 | 19.16 | 19.38 | 18.76 | 18.78 | 1,018,790 | -0.45(-2.34%) |
May 01, 2018 | 19.08 | 19.30 | 18.85 | 19.23 | 783,799 | +0.07(+0.37%) |
Apr 30, 2018 | 19.37 | 19.57 | 19.13 | 19.16 | 967,351 | -0.24(-1.24%) |
Apr 27, 2018 | 19.18 | 19.41 | 19.00 | 19.40 | 551,533 | +0.16(+0.83%) |
Apr 26, 2018 | 19.05 | 19.31 | 18.75 | 19.24 | 1,327,383 | +0.21(+1.10%) |
Apr 25, 2018 | 18.92 | 19.22 | 18.77 | 19.03 | 819,360 | +0.16(+0.85%) |
Apr 24, 2018 | 19.00 | 19.36 | 18.76 | 18.87 | 1,474,568 | -0.11(-0.58%) |
Apr 23, 2018 | 19.40 | 19.53 | 18.95 | 18.98 | 534,346 | -0.42(-2.16%) |
Apr 20, 2018 | 19.56 | 19.86 | 19.27 | 19.40 | 976,634 | -0.16(-0.82%) |
Apr 19, 2018 | 19.39 | 19.73 | 19.25 | 19.56 | 1,194,709 | +0.15(+0.77%) |
Apr 18, 2018 | 19.25 | 19.99 | 19.13 | 19.41 | 2,244,019 | +0.35(+1.84%) |
Apr 17, 2018 | 19.05 | 19.38 | 18.98 | 19.06 | 1,637,698 | +0.10(+0.53%) |
Apr 16, 2018 | 19.11 | 19.11 | 18.86 | 18.96 | 575,413 | +0.03(+0.16%) |
Apr 13, 2018 | 19.12 | 19.14 | 18.83 | 18.93 | 370,972 | -0.06(-0.32%) |
Apr 12, 2018 | 18.96 | 19.18 | 18.93 | 18.99 | 727,267 | +0.12(+0.64%) |
Apr 11, 2018 | 19.00 | 19.06 | 18.82 | 18.87 | 331,336 | -0.22(-1.15%) |
Apr 10, 2018 | 19.17 | 19.27 | 19.05 | 19.09 | 469,935 | +0.19(+1.01%) |
Apr 09, 2018 | 19.30 | 19.30 | 18.89 | 18.90 | 373,039 | -0.20(-1.05%) |
Apr 06, 2018 | 19.56 | 19.58 | 18.85 | 19.10 | 503,100 | -0.57(-2.90%) |
Apr 05, 2018 | 19.30 | 19.82 | 19.23 | 19.67 | 953,282 | +0.43(+2.23%) |
Apr 04, 2018 | 18.73 | 19.24 | 18.68 | 19.24 | 511,691 | +0.23(+1.21%) |
Apr 03, 2018 | 19.22 | 19.36 | 18.94 | 19.01 | 702,440 | +0.05(+0.26%) |
Apr 02, 2018 | 19.30 | 19.36 | 18.72 | 18.96 | 507,033 | -0.49(-2.52%) |
Mar 29, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.20(+1.04%) | |
Mar 28, 2018 | 19.25 | 19.34 | 19.16 | 19.25 | 647,859 | +0.05(+0.26%) |
Mar 27, 2018 | 19.69 | 19.69 | 19.15 | 19.20 | 653,265 | -0.44(-2.24%) |
Mar 26, 2018 | 19.55 | 19.75 | 19.45 | 19.64 | 486,665 | +0.29(+1.50%) |
Mar 23, 2018 | 19.70 | 19.77 | 19.33 | 19.35 | 673,395 | -0.32(-1.63%) |
Mar 22, 2018 | 20.16 | 20.29 | 19.66 | 19.67 | 854,415 | -0.71(-3.48%) |
Mar 21, 2018 | 20.45 | 20.46 | 20.21 | 20.38 | 501,637 | -0.03(-0.15%) |
Mar 20, 2018 | 20.29 | 20.70 | 20.29 | 20.41 | 805,087 | +0.16(+0.79%) |
Mar 19, 2018 | 20.53 | 20.53 | 20.07 | 20.25 | 1,128,322 | -0.40(-1.94%) |
Mar 16, 2018 | 20.39 | 20.70 | 20.25 | 20.65 | 875,427 | +0.25(+1.23%) |
Mar 15, 2018 | 20.30 | 20.47 | 20.26 | 20.40 | 955,397 | +0.18(+0.89%) |
Mar 14, 2018 | 20.19 | 20.30 | 20.13 | 20.22 | 939,015 | +0.05(+0.25%) |
Mar 13, 2018 | 20.27 | 20.27 | 19.94 | 20.17 | 933,562 | +0.03(+0.15%) |
Mar 12, 2018 | 20.20 | 20.28 | 20.02 | 20.14 | 1,255,347 | -0.01(-0.05%) |
Mar 09, 2018 | 19.81 | 20.39 | 19.64 | 20.15 | 3,155,525 | +0.43(+2.18%) |
Mar 08, 2018 | 19.56 | 19.80 | 19.50 | 19.72 | 1,057,567 | +0.25(+1.28%) |
Mar 07, 2018 | 19.79 | 19.47 | 1,630,040 | +0.04(+0.21%) | ||
Mar 06, 2018 | 19.48 | 19.55 | 19.05 | 19.43 | 1,587,055 | +0.00(+0.00%) |
Mar 05, 2018 | 19.33 | 19.54 | 19.11 | 19.43 | 981,282 | +0.00(+0.00%) |
Mar 02, 2018 | 19.42 | 19.60 | 19.29 | 19.43 | 1,629,160 | -0.07(-0.36%) |
Mar 01, 2018 | 19.79 | 19.99 | 19.38 | 19.50 | 1,390,365 | -0.31(-1.56%) |
Feb 28, 2018 | 20.04 | 20.35 | 19.74 | 19.81 | 2,157,564 | -0.14(-0.70%) |
Feb 27, 2018 | 20.96 | 21.04 | 19.86 | 19.95 | 1,774,103 | -0.96(-4.59%) |
Feb 26, 2018 | 20.94 | 22.20 | 19.82 | 20.91 | 1,908,730 | -1.10(-5.00%) |
Feb 23, 2018 | 21.90 | 22.04 | 21.65 | 22.01 | 1,228,740 | +0.23(+1.06%) |
Feb 22, 2018 | 21.78 | 559,544 | +0.01(+0.05%) | |||
Feb 21, 2018 | 21.85 | 22.10 | 21.71 | 21.77 | 655,265 | -0.11(-0.50%) |
Feb 20, 2018 | 21.83 | 22.20 | 21.72 | 21.88 | 528,152 | -0.06(-0.27%) |
Feb 16, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.36(+1.67%) | |
Feb 15, 2018 | 21.42 | 21.67 | 21.24 | 21.58 | 456,543 | +0.32(+1.51%) |
Feb 14, 2018 | 20.74 | 21.33 | 20.54 | 21.26 | 507,600 | +0.50(+2.41%) |
Feb 13, 2018 | 20.95 | 21.19 | 20.68 | 20.76 | 464,946 | -0.25(-1.19%) |
Feb 12, 2018 | 20.88 | 21.19 | 20.72 | 21.01 | 306,553 | +0.26(+1.25%) |
Feb 09, 2018 | 20.91 | 21.22 | 20.11 | 20.75 | 673,447 | +0.07(+0.34%) |
Feb 08, 2018 | 21.00 | 21.02 | 20.55 | 20.68 | 1,714,387 | -0.28(-1.34%) |
Feb 07, 2018 | 21.12 | 21.25 | 20.95 | 20.96 | 861,382 | -0.29(-1.36%) |
Feb 06, 2018 | 20.99 | 21.33 | 20.56 | 21.25 | 737,114 | -0.09(-0.42%) |
Feb 05, 2018 | 21.90 | 22.04 | 21.12 | 21.34 | 584,184 | -0.76(-3.44%) |
Feb 02, 2018 | 22.16 | 22.42 | 21.94 | 22.10 | 542,740 | -0.23(-1.03%) |
Feb 01, 2018 | 22.18 | 22.42 | 22.01 | 22.33 | 403,209 | +0.03(+0.13%) |
Jan 31, 2018 | 22.75 | 22.97 | 22.15 | 22.30 | 586,787 | -0.36(-1.59%) |
Jan 30, 2018 | 22.64 | 22.84 | 22.50 | 22.66 | 738,077 | -0.16(-0.70%) |
Jan 29, 2018 | 22.77 | 22.94 | 22.73 | 22.82 | 361,308 | -0.10(-0.44%) |
Jan 26, 2018 | 22.92 | 23.07 | 22.74 | 22.92 | 383,226 | +0.00(+0.00%) |
Jan 25, 2018 | 22.95 | 23.09 | 22.72 | 22.92 | 666,974 | +0.08(+0.35%) |
Jan 24, 2018 | 22.99 | 23.24 | 22.77 | 22.84 | 803,980 | -0.07(-0.31%) |
Jan 23, 2018 | 22.79 | 23.00 | 22.61 | 22.91 | 741,222 | +0.15(+0.66%) |
Jan 22, 2018 | 22.83 | 22.90 | 22.62 | 22.76 | 482,236 | -0.17(-0.74%) |
Jan 19, 2018 | 22.80 | 23.17 | 22.65 | 22.93 | 484,979 | +0.20(+0.88%) |
Jan 18, 2018 | 23.35 | 22.70 | 22.73 | 589,503 | -0.21(-0.92%) | |
Jan 17, 2018 | 23.00 | 23.07 | 22.90 | 22.94 | 401,833 | +0.07(+0.31%) |
Jan 16, 2018 | 23.23 | 23.25 | 22.67 | 22.87 | 503,491 | -0.26(-1.12%) |
Jan 12, 2018 | 23.13 | 23.13 | 23.13 | 0 | -0.03(-0.13%) | |
Jan 11, 2018 | 22.85 | 23.16 | 22.76 | 23.16 | 338,569 | +0.42(+1.85%) |
Jan 10, 2018 | 22.92 | 22.95 | 22.69 | 22.74 | 479,147 | -0.17(-0.74%) |
Jan 09, 2018 | 23.21 | 23.44 | 22.88 | 22.91 | 551,173 | -0.34(-1.46%) |
Jan 08, 2018 | 23.20 | 23.50 | 23.08 | 23.25 | 809,740 | +0.04(+0.17%) |
Jan 05, 2018 | 23.59 | 23.72 | 23.15 | 23.21 | 543,933 | -0.39(-1.65%) |
Jan 04, 2018 | 23.45 | 23.62 | 23.34 | 23.60 | 1,529,791 | +0.20(+0.85%) |
Jan 03, 2018 | 23.44 | 23.69 | 23.15 | 23.40 | 823,103 | +0.04(+0.17%) |