Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.07 | 18.07 | 17.35 | 17.72 | 101,075 | +0.00(+0.00%) |
Dec 28, 2018 | 17.19 | 18.22 | 17.19 | 17.72 | 117,185 | +0.59(+3.47%) |
Dec 27, 2018 | 16.85 | 17.40 | 16.62 | 17.12 | 124,472 | +0.13(+0.74%) |
Dec 26, 2018 | 16.77 | 17.24 | 16.31 | 17.00 | 115,325 | +0.50(+3.01%) |
Dec 24, 2018 | 16.92 | 17.31 | 16.39 | 16.50 | 81,868 | -0.42(-2.45%) |
Dec 21, 2018 | 17.49 | 17.51 | 16.75 | 16.92 | 280,944 | -0.62(-3.55%) |
Dec 20, 2018 | 17.59 | 18.18 | 17.29 | 17.54 | 130,557 | -0.52(-2.90%) |
Dec 19, 2018 | 18.02 | 18.55 | 17.85 | 18.06 | 120,664 | +0.15(+0.86%) |
Dec 18, 2018 | 18.22 | 18.24 | 17.70 | 17.91 | 113,621 | -0.14(-0.80%) |
Dec 17, 2018 | 18.59 | 18.86 | 17.87 | 18.05 | 104,933 | -0.57(-3.05%) |
Dec 14, 2018 | 19.21 | 19.39 | 18.58 | 18.62 | 62,592 | -0.64(-3.33%) |
Dec 13, 2018 | 19.30 | 19.47 | 18.74 | 19.26 | 128,497 | -0.03(-0.14%) |
Dec 12, 2018 | 19.15 | 19.45 | 19.04 | 19.29 | 110,604 | +0.32(+1.67%) |
Dec 11, 2018 | 19.39 | 19.65 | 18.95 | 18.97 | 70,562 | -0.31(-1.59%) |
Dec 10, 2018 | 19.81 | 19.96 | 18.91 | 19.28 | 123,144 | -0.60(-3.04%) |
Dec 07, 2018 | 20.18 | 20.52 | 19.82 | 19.89 | 112,111 | -0.29(-1.43%) |
Dec 06, 2018 | 20.57 | 20.58 | 19.84 | 20.17 | 123,650 | -0.50(-2.40%) |
Dec 04, 2018 | 21.53 | 22.05 | 20.37 | 20.67 | 76,772 | -0.87(-4.02%) |
Dec 03, 2018 | 21.97 | 22.09 | 21.36 | 21.54 | 65,575 | -0.25(-1.16%) |
Nov 30, 2018 | 21.93 | 21.93 | 21.49 | 21.79 | 45,531 | -0.16(-0.74%) |
Nov 29, 2018 | 22.05 | 22.28 | 21.88 | 21.95 | 33,953 | -0.11(-0.49%) |
Nov 28, 2018 | 21.88 | 22.09 | 21.61 | 22.06 | 36,026 | +0.19(+0.87%) |
Nov 27, 2018 | 21.87 | 22.19 | 21.78 | 21.87 | 56,061 | -0.01(-0.04%) |
Nov 26, 2018 | 22.39 | 22.39 | 21.72 | 21.88 | 38,266 | -0.42(-1.90%) |
Nov 23, 2018 | 22.37 | 22.48 | 22.21 | 22.30 | 9,084 | -0.07(-0.32%) |
Nov 21, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.28(+1.27%) | |
Nov 20, 2018 | 22.11 | 22.28 | 21.80 | 22.10 | 103,152 | -0.03(-0.12%) |
Nov 19, 2018 | 22.25 | 22.30 | 21.75 | 22.12 | 85,743 | +0.11(+0.49%) |
Nov 16, 2018 | 21.98 | 22.32 | 21.73 | 22.02 | 53,175 | -0.14(-0.61%) |
Nov 15, 2018 | 22.38 | 22.72 | 21.95 | 22.15 | 56,699 | -0.27(-1.21%) |
Nov 14, 2018 | 23.11 | 23.20 | 22.29 | 22.42 | 63,660 | -0.57(-2.47%) |
Nov 13, 2018 | 23.00 | 23.16 | 22.75 | 22.99 | 86,290 | +0.06(+0.28%) |
Nov 12, 2018 | 22.81 | 23.17 | 22.64 | 22.93 | 79,724 | +0.07(+0.32%) |
Nov 09, 2018 | 22.84 | 23.10 | 22.49 | 22.86 | 98,264 | +0.01(+0.04%) |
Nov 08, 2018 | 22.60 | 22.89 | 22.38 | 22.85 | 56,609 | +0.23(+1.04%) |
Nov 07, 2018 | 22.54 | 22.95 | 22.36 | 22.61 | 77,534 | +0.14(+0.60%) |
Nov 06, 2018 | 22.89 | 22.89 | 22.01 | 22.48 | 68,222 | -0.45(-1.97%) |
Nov 05, 2018 | 23.22 | 23.51 | 22.72 | 22.93 | 72,558 | -0.28(-1.21%) |
Nov 02, 2018 | 22.93 | 23.26 | 22.61 | 23.21 | 131,166 | +0.31(+1.34%) |
Nov 01, 2018 | 22.16 | 23.08 | 22.16 | 22.90 | 120,365 | +0.65(+2.92%) |
Oct 31, 2018 | 22.58 | 22.58 | 22.11 | 22.25 | 99,521 | -0.23(-1.00%) |
Oct 30, 2018 | 22.52 | 22.88 | 22.35 | 22.48 | 73,939 | -0.05(-0.24%) |
Oct 29, 2018 | 22.72 | 23.13 | 22.34 | 22.53 | 56,131 | -0.04(-0.16%) |
Oct 26, 2018 | 22.21 | 22.77 | 21.96 | 22.57 | 136,373 | +0.11(+0.48%) |
Oct 25, 2018 | 21.98 | 22.55 | 21.98 | 22.46 | 79,365 | +0.49(+2.22%) |
Oct 24, 2018 | 22.38 | 22.38 | 21.95 | 21.97 | 126,845 | -0.22(-0.98%) |
Oct 23, 2018 | 21.92 | 22.35 | 21.69 | 22.19 | 98,250 | +0.06(+0.29%) |
Oct 22, 2018 | 22.44 | 22.69 | 22.01 | 22.12 | 107,696 | -0.26(-1.17%) |
Oct 19, 2018 | 22.46 | 22.52 | 22.20 | 22.39 | 144,460 | -0.13(-0.56%) |
Oct 18, 2018 | 23.17 | 24.38 | 22.48 | 22.51 | 133,950 | -0.67(-2.88%) |
Oct 17, 2018 | 22.80 | 23.29 | 22.57 | 23.18 | 95,923 | +0.35(+1.54%) |
Oct 16, 2018 | 22.57 | 22.93 | 22.34 | 22.83 | 159,319 | +0.26(+1.16%) |
Oct 15, 2018 | 22.40 | 22.71 | 22.03 | 22.57 | 101,858 | +0.15(+0.68%) |
Oct 12, 2018 | 22.51 | 22.71 | 22.32 | 22.41 | 261,668 | +0.10(+0.45%) |
Oct 11, 2018 | 22.61 | 22.85 | 22.12 | 22.31 | 264,817 | -0.32(-1.40%) |
Oct 10, 2018 | 23.38 | 23.40 | 22.52 | 22.63 | 267,732 | -0.76(-3.24%) |
Oct 09, 2018 | 22.94 | 23.42 | 22.59 | 23.39 | 135,392 | +0.41(+1.77%) |
Oct 08, 2018 | 23.07 | 23.20 | 22.77 | 22.98 | 98,236 | -0.10(-0.43%) |
Oct 05, 2018 | 22.58 | 23.22 | 22.58 | 23.08 | 120,642 | +0.49(+2.16%) |
Oct 04, 2018 | 22.85 | 22.94 | 22.43 | 22.59 | 101,642 | -0.33(-1.45%) |
Oct 03, 2018 | 22.90 | 23.16 | 22.86 | 22.93 | 75,250 | +0.05(+0.20%) |
Oct 02, 2018 | 22.92 | 23.11 | 22.79 | 22.88 | 88,134 | -0.12(-0.51%) |
Oct 01, 2018 | 23.55 | 23.74 | 22.99 | 23.00 | 138,516 | -0.51(-2.18%) |
Sep 28, 2018 | 23.42 | 23.57 | 23.24 | 23.51 | 99,616 | +0.08(+0.35%) |
Sep 27, 2018 | 23.64 | 23.86 | 23.14 | 23.43 | 143,757 | -0.22(-0.91%) |
Sep 26, 2018 | 24.38 | 24.50 | 23.50 | 23.65 | 204,821 | -0.76(-3.10%) |
Sep 25, 2018 | 24.22 | 24.61 | 24.02 | 24.40 | 211,636 | +0.22(+0.89%) |
Sep 24, 2018 | 24.83 | 25.18 | 24.02 | 24.19 | 172,752 | -0.64(-2.58%) |
Sep 21, 2018 | 25.05 | 25.05 | 24.34 | 24.83 | 650,782 | -0.23(-0.93%) |
Sep 20, 2018 | 25.55 | 25.90 | 25.00 | 25.06 | 107,163 | -0.40(-1.56%) |
Sep 19, 2018 | 25.36 | 25.50 | 25.06 | 25.46 | 141,029 | +0.08(+0.32%) |
Sep 18, 2018 | 25.60 | 25.82 | 25.31 | 25.37 | 242,524 | -0.21(-0.81%) |
Sep 17, 2018 | 25.55 | 25.64 | 25.05 | 25.58 | 246,088 | +0.04(+0.14%) |
Sep 14, 2018 | 24.75 | 25.64 | 24.55 | 25.55 | 335,164 | +0.72(+2.90%) |
Sep 13, 2018 | 24.95 | 25.13 | 24.13 | 24.83 | 202,884 | -0.13(-0.51%) |
Sep 12, 2018 | 25.21 | 25.44 | 24.65 | 24.95 | 251,701 | -0.14(-0.57%) |
Sep 11, 2018 | 24.31 | 26.08 | 23.91 | 25.10 | 974,335 | -4.85(-16.21%) |
Sep 10, 2018 | 29.26 | 30.09 | 29.26 | 29.95 | 353,029 | +0.81(+2.78%) |
Sep 07, 2018 | 28.28 | 29.20 | 28.27 | 29.14 | 209,672 | +0.86(+3.06%) |
Sep 06, 2018 | 28.15 | 28.36 | 27.90 | 28.27 | 232,198 | +0.17(+0.61%) |
Sep 05, 2018 | 27.89 | 28.10 | 27.56 | 28.10 | 70,932 | +0.22(+0.77%) |
Sep 04, 2018 | 27.79 | 28.05 | 27.43 | 27.89 | 196,578 | +0.11(+0.39%) |
Aug 31, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.62(+2.29%) | |
Aug 30, 2018 | 27.01 | 27.45 | 26.84 | 27.16 | 101,375 | +0.07(+0.27%) |
Aug 29, 2018 | 26.80 | 27.09 | 26.71 | 27.09 | 63,133 | +0.28(+1.04%) |
Aug 28, 2018 | 27.06 | 27.13 | 26.74 | 26.81 | 83,650 | -0.17(-0.63%) |
Aug 27, 2018 | 27.01 | 27.12 | 26.67 | 26.98 | 121,263 | -0.04(-0.13%) |
Aug 24, 2018 | 26.88 | 27.13 | 26.87 | 27.01 | 230,550 | +0.23(+0.84%) |
Aug 23, 2018 | 26.99 | 27.06 | 26.70 | 26.79 | 69,466 | -0.19(-0.70%) |
Aug 22, 2018 | 26.82 | 27.09 | 26.66 | 26.98 | 109,480 | +0.14(+0.50%) |
Aug 21, 2018 | 26.46 | 27.23 | 26.36 | 26.84 | 144,503 | +0.43(+1.64%) |
Aug 20, 2018 | 26.00 | 26.42 | 25.64 | 26.41 | 372,819 | +0.42(+1.63%) |
Aug 17, 2018 | 25.80 | 26.30 | 25.36 | 25.99 | 329,056 | +0.09(+0.35%) |
Aug 16, 2018 | 25.97 | 26.34 | 25.70 | 25.90 | 205,902 | +0.02(+0.07%) |
Aug 15, 2018 | 26.17 | 26.39 | 25.72 | 25.88 | 112,147 | -0.33(-1.27%) |
Aug 14, 2018 | 26.28 | 26.53 | 26.10 | 26.21 | 71,124 | -0.01(-0.03%) |
Aug 13, 2018 | 26.16 | 26.67 | 26.00 | 26.22 | 74,003 | +0.03(+0.10%) |
Aug 10, 2018 | 26.60 | 26.70 | 26.13 | 26.19 | 48,753 | -0.50(-1.86%) |
Aug 09, 2018 | 26.15 | 27.09 | 25.91 | 26.69 | 141,257 | +0.54(+2.07%) |
Aug 08, 2018 | 26.06 | 26.24 | 25.42 | 26.15 | 83,027 | +0.09(+0.35%) |
Aug 07, 2018 | 25.77 | 26.28 | 25.46 | 26.06 | 155,870 | +0.24(+0.94%) |
Aug 06, 2018 | 25.69 | 26.14 | 25.59 | 25.82 | 90,130 | +0.14(+0.56%) |
Aug 03, 2018 | 25.39 | 25.74 | 25.10 | 25.67 | 76,628 | +0.45(+1.78%) |
Aug 02, 2018 | 24.72 | 25.62 | 24.67 | 25.22 | 170,327 | +0.23(+0.94%) |
Aug 01, 2018 | 24.54 | 25.08 | 24.11 | 24.99 | 237,563 | +0.44(+1.80%) |
Jul 31, 2018 | 23.26 | 24.60 | 23.13 | 24.55 | 453,740 | +1.34(+5.78%) |
Jul 30, 2018 | 22.34 | 23.34 | 22.24 | 23.20 | 170,766 | +0.92(+4.12%) |
Jul 27, 2018 | 22.65 | 23.06 | 22.16 | 22.29 | 357,153 | -0.11(-0.48%) |
Jul 26, 2018 | 22.84 | 22.23 | 22.39 | 308,897 | -0.04(-0.20%) | |
Jul 25, 2018 | 22.38 | 22.70 | 22.19 | 22.44 | 180,104 | +0.07(+0.32%) |
Jul 24, 2018 | 22.63 | 22.02 | 22.37 | 102,170 | -0.10(-0.44%) | |
Jul 23, 2018 | 22.84 | 23.40 | 22.35 | 22.47 | 642,294 | -0.43(-1.89%) |
Jul 20, 2018 | 22.56 | 23.07 | 22.24 | 22.90 | 105,084 | +0.35(+1.56%) |
Jul 19, 2018 | 22.88 | 23.11 | 22.42 | 22.55 | 186,894 | -0.42(-1.84%) |
Jul 18, 2018 | 22.88 | 23.19 | 22.66 | 22.97 | 100,492 | +0.10(+0.43%) |
Jul 17, 2018 | 22.50 | 22.95 | 22.50 | 22.87 | 52,274 | +0.38(+1.68%) |
Jul 16, 2018 | 22.70 | 22.76 | 22.34 | 22.49 | 52,300 | -0.27(-1.19%) |
Jul 13, 2018 | 22.93 | 22.62 | 22.76 | 32,295 | +0.00(+0.00%) | |
Jul 12, 2018 | 22.91 | 23.03 | 22.53 | 22.76 | 35,494 | -0.06(-0.28%) |
Jul 11, 2018 | 22.74 | 23.38 | 22.70 | 22.83 | 59,601 | +0.08(+0.36%) |
Jul 10, 2018 | 23.38 | 23.38 | 22.44 | 22.75 | 68,378 | -0.65(-2.77%) |
Jul 09, 2018 | 23.20 | 23.20 | 23.01 | 23.39 | 96,878 | +0.35(+1.52%) |
Jul 06, 2018 | 23.49 | 22.92 | 23.04 | 164,609 | -0.29(-1.26%) | |
Jul 05, 2018 | 23.36 | 23.40 | 22.96 | 23.34 | 118,989 | +0.03(+0.12%) |
Jul 03, 2018 | 23.31 | 23.31 | 23.31 | 0 | +0.20(+0.86%) | |
Jul 02, 2018 | 21.96 | 23.13 | 21.96 | 23.11 | 79,151 | +1.01(+4.55%) |
Jun 29, 2018 | 22.17 | 22.34 | 21.54 | 22.11 | 128,618 | -0.13(-0.61%) |
Jun 28, 2018 | 22.15 | 22.61 | 21.67 | 22.24 | 120,910 | +0.49(+2.23%) |
Jun 27, 2018 | 22.80 | 23.12 | 21.61 | 21.76 | 141,869 | -0.96(-4.23%) |
Jun 26, 2018 | 23.07 | 23.23 | 22.53 | 22.72 | 106,864 | -0.26(-1.13%) |
Jun 25, 2018 | 23.56 | 23.56 | 22.69 | 22.98 | 170,405 | -0.21(-0.89%) |
Jun 22, 2018 | 23.13 | 23.36 | 22.42 | 23.18 | 147,018 | +0.16(+0.70%) |
Jun 21, 2018 | 22.27 | 23.18 | 21.38 | 23.02 | 1,131,693 | -0.96(-4.01%) |
Jun 20, 2018 | 23.23 | 24.03 | 23.15 | 23.98 | 51,712 | +0.61(+2.61%) |
Jun 19, 2018 | 23.30 | 23.62 | 23.21 | 23.37 | 47,869 | +0.02(+0.08%) |
Jun 18, 2018 | 23.36 | 23.60 | 23.02 | 23.36 | 40,180 | -0.02(-0.08%) |
Jun 15, 2018 | 23.81 | 23.36 | 23.37 | 70,347 | -0.44(-1.85%) | |
Jun 14, 2018 | 23.59 | 24.07 | 22.61 | 23.81 | 49,470 | +0.31(+1.34%) |
Jun 13, 2018 | 22.85 | 23.80 | 22.75 | 23.50 | 62,476 | +0.83(+3.64%) |
Jun 12, 2018 | 23.13 | 23.13 | 20.58 | 22.67 | 109,853 | -0.54(-2.32%) |
Jun 11, 2018 | 22.55 | 23.80 | 22.49 | 23.21 | 98,551 | +0.70(+3.11%) |
Jun 08, 2018 | 22.00 | 22.77 | 22.00 | 22.51 | 34,121 | +0.62(+2.83%) |
Jun 07, 2018 | 22.45 | 22.51 | 21.85 | 21.89 | 11,095 | -0.56(-2.48%) |
Jun 06, 2018 | 22.11 | 22.53 | 21.87 | 22.45 | 25,162 | +0.23(+1.05%) |
Jun 05, 2018 | 21.95 | 22.24 | 21.79 | 22.21 | 23,352 | +0.34(+1.56%) |
Jun 04, 2018 | 22.23 | 22.23 | 21.78 | 21.87 | 17,627 | -0.31(-1.38%) |
Jun 01, 2018 | 21.96 | 22.23 | 21.84 | 22.18 | 10,086 | +0.42(+1.94%) |
May 31, 2018 | 22.18 | 22.47 | 21.69 | 21.76 | 22,567 | -0.40(-1.78%) |
May 30, 2018 | 22.35 | 22.76 | 21.98 | 22.15 | 69,586 | -0.14(-0.64%) |
May 29, 2018 | 21.85 | 22.36 | 21.85 | 22.30 | 13,832 | +0.33(+1.51%) |
May 25, 2018 | 21.96 | 21.96 | 21.96 | 0 | -0.15(-0.69%) | |
May 24, 2018 | 22.22 | 22.28 | 21.94 | 22.12 | 8,822 | -0.13(-0.57%) |
May 23, 2018 | 21.91 | 22.36 | 21.78 | 22.24 | 9,328 | +0.23(+1.06%) |
May 22, 2018 | 22.28 | 22.41 | 22.01 | 22.01 | 16,632 | -0.31(-1.37%) |
May 21, 2018 | 22.12 | 22.39 | 21.93 | 22.31 | 14,274 | +0.23(+1.06%) |
May 18, 2018 | 22.46 | 22.46 | 22.04 | 22.08 | 19,245 | -0.31(-1.36%) |
May 17, 2018 | 21.92 | 22.45 | 21.85 | 22.39 | 26,764 | +0.35(+1.59%) |
May 16, 2018 | 21.55 | 22.09 | 21.55 | 22.04 | 13,789 | +0.51(+2.38%) |
May 15, 2018 | 21.07 | 21.81 | 21.06 | 21.52 | 22,259 | +0.30(+1.40%) |
May 14, 2018 | 21.71 | 21.71 | 21.18 | 21.23 | 11,921 | -0.46(-2.11%) |
May 11, 2018 | 21.60 | 21.77 | 21.39 | 21.68 | 10,005 | +0.04(+0.17%) |
May 10, 2018 | 21.11 | 21.86 | 21.00 | 21.65 | 9,977 | +0.49(+2.34%) |
May 09, 2018 | 21.11 | 21.29 | 20.82 | 21.15 | 24,595 | +0.11(+0.51%) |
May 08, 2018 | 20.90 | 21.14 | 20.79 | 21.05 | 18,262 | -0.04(-0.21%) |
May 07, 2018 | 20.80 | 21.28 | 20.80 | 21.09 | 21,019 | +0.07(+0.34%) |
May 04, 2018 | 20.74 | 21.38 | 20.74 | 21.02 | 10,796 | +0.15(+0.73%) |
May 03, 2018 | 20.88 | 21.10 | 20.70 | 20.87 | 9,837 | -0.18(-0.85%) |
May 02, 2018 | 20.96 | 21.45 | 20.80 | 21.05 | 17,964 | +0.00(+0.00%) |
May 01, 2018 | 20.86 | 21.18 | 20.51 | 21.05 | 9,453 | +0.13(+0.64%) |
Apr 30, 2018 | 21.05 | 21.33 | 20.65 | 20.91 | 9,720 | -0.10(-0.47%) |
Apr 27, 2018 | 21.22 | 21.50 | 20.87 | 21.01 | 14,798 | -0.37(-1.72%) |
Apr 26, 2018 | 21.74 | 21.74 | 21.33 | 21.38 | 26,011 | -0.29(-1.33%) |
Apr 25, 2018 | 21.45 | 21.88 | 21.32 | 21.67 | 21,264 | +0.25(+1.17%) |
Apr 24, 2018 | 21.46 | 21.56 | 21.15 | 21.42 | 17,729 | +0.09(+0.42%) |
Apr 23, 2018 | 21.42 | 21.53 | 21.03 | 21.33 | 16,127 | -0.22(-1.00%) |
Apr 20, 2018 | 21.54 | 21.77 | 21.17 | 21.54 | 13,416 | -0.13(-0.62%) |
Apr 19, 2018 | 21.65 | 21.89 | 21.27 | 21.68 | 12,195 | -0.05(-0.25%) |
Apr 18, 2018 | 21.56 | 21.86 | 21.44 | 21.73 | 15,063 | +0.22(+1.04%) |
Apr 17, 2018 | 21.56 | 21.56 | 21.29 | 21.50 | 28,377 | +0.04(+0.21%) |
Apr 16, 2018 | 20.77 | 21.56 | 20.77 | 21.46 | 9,572 | +0.34(+1.62%) |
Apr 13, 2018 | 21.39 | 21.53 | 20.86 | 21.12 | 12,197 | -0.20(-0.93%) |
Apr 12, 2018 | 21.27 | 21.56 | 21.23 | 21.32 | 10,375 | +0.14(+0.68%) |
Apr 11, 2018 | 21.32 | 21.48 | 21.08 | 21.17 | 12,789 | -0.19(-0.88%) |
Apr 10, 2018 | 21.00 | 21.54 | 20.81 | 21.36 | 14,691 | +0.57(+2.77%) |
Apr 09, 2018 | 21.14 | 21.14 | 20.54 | 20.79 | 9,208 | -0.24(-1.15%) |
Apr 06, 2018 | 21.14 | 21.54 | 20.94 | 21.03 | 18,202 | -0.26(-1.22%) |
Apr 05, 2018 | 20.84 | 21.31 | 20.83 | 21.29 | 18,619 | +0.35(+1.68%) |
Apr 04, 2018 | 20.41 | 21.03 | 20.41 | 20.94 | 10,576 | +0.39(+1.92%) |
Apr 03, 2018 | 20.53 | 20.77 | 19.89 | 20.54 | 18,417 | +0.00(+0.00%) |
Apr 02, 2018 | 21.21 | 21.21 | 20.22 | 20.54 | 26,452 | -0.72(-3.37%) |
Mar 29, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.56(+2.68%) | |
Mar 28, 2018 | 20.10 | 20.82 | 20.00 | 20.70 | 47,089 | +0.70(+3.49%) |
Mar 27, 2018 | 19.82 | 20.49 | 19.75 | 20.01 | 23,988 | +0.19(+0.95%) |
Mar 26, 2018 | 20.18 | 20.19 | 19.35 | 19.82 | 23,209 | -0.05(-0.27%) |
Mar 23, 2018 | 19.97 | 20.49 | 19.75 | 19.87 | 27,212 | -0.04(-0.22%) |
Mar 22, 2018 | 20.14 | 20.41 | 19.81 | 19.92 | 37,856 | -0.48(-2.37%) |
Mar 21, 2018 | 20.38 | 20.59 | 20.25 | 20.40 | 20,195 | +0.05(+0.26%) |
Mar 20, 2018 | 20.61 | 20.61 | 20.22 | 20.35 | 22,658 | -0.13(-0.66%) |
Mar 19, 2018 | 20.60 | 20.73 | 20.31 | 20.48 | 24,202 | -0.15(-0.74%) |
Mar 16, 2018 | 20.67 | 21.08 | 20.29 | 20.63 | 74,505 | -0.12(-0.56%) |
Mar 15, 2018 | 20.80 | 20.96 | 20.26 | 20.75 | 20,309 | -0.06(-0.30%) |
Mar 14, 2018 | 20.66 | 21.08 | 20.60 | 20.81 | 30,796 | +0.28(+1.35%) |
Mar 13, 2018 | 20.78 | 21.49 | 20.37 | 20.53 | 58,722 | -0.04(-0.17%) |
Mar 12, 2018 | 19.09 | 20.69 | 18.90 | 20.57 | 163,392 | +1.65(+8.71%) |
Mar 09, 2018 | 18.99 | 19.17 | 18.72 | 18.92 | 59,124 | +0.31(+1.69%) |
Mar 08, 2018 | 18.84 | 18.99 | 18.49 | 18.61 | 20,034 | -0.06(-0.34%) |
Mar 07, 2018 | 18.52 | 18.86 | 18.52 | 18.67 | 25,554 | -0.03(-0.14%) |
Mar 06, 2018 | 19.02 | 19.02 | 18.46 | 18.70 | 15,453 | -0.06(-0.33%) |
Mar 05, 2018 | 18.76 | 18.99 | 18.66 | 18.76 | 15,514 | -0.07(-0.38%) |
Mar 02, 2018 | 18.88 | 19.15 | 18.68 | 18.83 | 42,531 | -0.30(-1.55%) |
Mar 01, 2018 | 19.06 | 19.13 | 18.47 | 19.13 | 41,881 | -0.05(-0.28%) |
Feb 28, 2018 | 19.05 | 19.23 | 18.56 | 19.18 | 48,205 | +0.17(+0.90%) |
Feb 27, 2018 | 19.23 | 19.23 | 18.86 | 19.01 | 21,749 | -0.17(-0.89%) |
Feb 26, 2018 | 18.90 | 19.26 | 18.90 | 19.18 | 34,002 | +0.21(+1.13%) |
Feb 23, 2018 | 18.69 | 18.97 | 18.48 | 18.97 | 17,039 | +0.40(+2.17%) |
Feb 22, 2018 | 18.68 | 18.95 | 18.53 | 18.56 | 6,306 | -0.13(-0.72%) |
Feb 21, 2018 | 18.69 | 19.39 | 18.68 | 18.70 | 9,054 | +0.02(+0.10%) |
Feb 20, 2018 | 18.69 | 18.93 | 18.47 | 18.68 | 14,856 | -0.09(-0.48%) |
Feb 16, 2018 | 18.77 | 18.77 | 18.77 | 0 | -0.70(-3.59%) | |
Feb 15, 2018 | 18.76 | 19.47 | 18.51 | 19.47 | 22,243 | +0.97(+5.23%) |
Feb 14, 2018 | 17.94 | 18.97 | 17.94 | 18.50 | 17,665 | +0.35(+1.93%) |
Feb 13, 2018 | 18.03 | 18.37 | 18.01 | 18.15 | 22,060 | -0.10(-0.54%) |
Feb 12, 2018 | 18.04 | 18.33 | 17.84 | 18.25 | 18,685 | +0.26(+1.44%) |
Feb 09, 2018 | 18.21 | 18.60 | 17.60 | 17.99 | 70,270 | +0.39(+2.24%) |
Feb 08, 2018 | 18.02 | 18.49 | 17.58 | 17.60 | 38,261 | -0.67(-3.68%) |
Feb 07, 2018 | 18.73 | 18.06 | 18.27 | 19,952 | +0.22(+1.24%) | |
Feb 06, 2018 | 17.93 | 18.90 | 17.93 | 18.04 | 34,141 | -0.12(-0.64%) |
Feb 05, 2018 | 18.56 | 19.05 | 17.93 | 18.16 | 12,277 | -0.49(-2.64%) |
Feb 02, 2018 | 19.12 | 19.29 | 18.71 | 18.65 | 18,992 | -0.64(-3.30%) |
Feb 01, 2018 | 19.16 | 19.46 | 19.13 | 19.29 | 23,470 | -0.02(-0.09%) |
Jan 31, 2018 | 19.12 | 19.34 | 18.90 | 19.31 | 28,618 | +0.21(+1.08%) |
Jan 30, 2018 | 19.21 | 19.48 | 19.02 | 19.10 | 17,381 | -0.30(-1.57%) |
Jan 29, 2018 | 19.22 | 19.46 | 18.91 | 19.40 | 30,602 | +0.06(+0.32%) |
Jan 26, 2018 | 19.27 | 19.52 | 19.15 | 19.34 | 18,019 | +0.08(+0.42%) |
Jan 25, 2018 | 19.35 | 19.53 | 19.05 | 19.26 | 15,365 | +0.03(+0.14%) |
Jan 24, 2018 | 19.70 | 20.07 | 18.46 | 19.23 | 33,547 | -0.47(-2.41%) |
Jan 23, 2018 | 19.15 | 19.75 | 18.80 | 19.71 | 53,687 | +0.61(+3.19%) |
Jan 22, 2018 | 19.13 | 19.32 | 18.94 | 19.10 | 23,977 | -0.02(-0.09%) |
Jan 19, 2018 | 18.63 | 19.35 | 18.18 | 19.12 | 31,835 | +0.51(+2.74%) |
Jan 18, 2018 | 18.78 | 18.80 | 18.08 | 18.61 | 31,735 | -0.27(-1.42%) |
Jan 17, 2018 | 19.11 | 19.11 | 18.76 | 18.88 | 29,081 | -0.16(-0.85%) |
Jan 16, 2018 | 19.59 | 19.65 | 18.90 | 19.04 | 48,356 | -0.48(-2.48%) |
Jan 12, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.20(+1.02%) | |
Jan 11, 2018 | 19.16 | 19.75 | 19.15 | 19.32 | 39,126 | +0.30(+1.60%) |
Jan 10, 2018 | 19.48 | 19.60 | 18.58 | 19.02 | 62,958 | -0.51(-2.61%) |
Jan 09, 2018 | 21.94 | 21.95 | 19.32 | 19.53 | 108,320 | -2.25(-10.33%) |
Jan 08, 2018 | 18.94 | 22.09 | 18.84 | 21.78 | 153,658 | +2.85(+15.05%) |
Jan 05, 2018 | 19.13 | 19.33 | 18.86 | 18.93 | 16,575 | -0.07(-0.38%) |
Jan 04, 2018 | 19.71 | 19.71 | 18.96 | 19.00 | 23,795 | -0.59(-3.02%) |
Jan 03, 2018 | 19.79 | 19.99 | 19.44 | 19.59 | 29,273 | -0.13(-0.68%) |