Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.51 | 14.81 | 14.42 | 14.71 | 62,593 | +0.18(+1.24%) |
Jan 30, 2019 | 14.37 | 14.60 | 14.30 | 14.53 | 55,461 | +0.15(+1.04%) |
Jan 29, 2019 | 14.48 | 14.51 | 14.27 | 14.38 | 95,578 | -0.06(-0.42%) |
Jan 28, 2019 | 14.71 | 14.74 | 14.35 | 14.44 | 49,610 | -0.36(-2.43%) |
Jan 25, 2019 | 15.15 | 15.26 | 14.69 | 14.80 | 114,300 | -0.16(-1.07%) |
Jan 24, 2019 | 15.04 | 15.12 | 14.93 | 14.96 | 58,140 | -0.11(-0.73%) |
Jan 23, 2019 | 15.24 | 15.27 | 14.99 | 15.07 | 49,447 | -0.12(-0.79%) |
Jan 22, 2019 | 15.14 | 15.22 | 14.89 | 15.19 | 72,810 | -0.06(-0.39%) |
Jan 18, 2019 | 15.38 | 15.65 | 15.21 | 15.25 | 93,000 | -0.04(-0.26%) |
Jan 17, 2019 | 15.25 | 15.44 | 15.18 | 15.29 | 30,132 | +0.01(+0.07%) |
Jan 16, 2019 | 15.32 | 15.48 | 15.16 | 15.28 | 28,849 | -0.03(-0.20%) |
Jan 15, 2019 | 15.38 | 15.44 | 15.26 | 15.31 | 26,746 | -0.03(-0.20%) |
Jan 14, 2019 | 15.51 | 15.86 | 15.31 | 15.34 | 37,706 | -0.31(-1.98%) |
Jan 11, 2019 | 15.58 | 15.82 | 15.54 | 15.65 | 50,000 | +0.00(+0.00%) |
Jan 10, 2019 | 15.49 | 15.66 | 15.39 | 15.65 | 39,828 | +0.11(+0.71%) |
Jan 09, 2019 | 15.38 | 15.55 | 15.31 | 15.54 | 115,034 | +0.18(+1.17%) |
Jan 08, 2019 | 15.06 | 15.39 | 15.03 | 15.36 | 32,793 | +0.44(+2.95%) |
Jan 07, 2019 | 14.89 | 15.18 | 14.84 | 14.92 | 145,585 | +0.14(+0.95%) |
Jan 04, 2019 | 14.90 | 14.90 | 14.71 | 14.78 | 75,600 | +0.05(+0.34%) |
Jan 03, 2019 | 14.55 | 14.87 | 14.47 | 14.73 | 64,634 | +0.11(+0.75%) |
Jan 02, 2019 | 14.31 | 14.70 | 14.24 | 14.62 | 126,426 | +0.24(+1.67%) |
Dec 31, 2018 | 14.62 | 14.62 | 14.24 | 14.38 | 116,500 | -0.17(-1.17%) |
Dec 28, 2018 | 14.43 | 14.74 | 14.32 | 14.55 | 54,900 | +0.12(+0.83%) |
Dec 27, 2018 | 13.99 | 14.50 | 13.95 | 14.43 | 58,867 | +0.26(+1.83%) |
Dec 26, 2018 | 13.88 | 14.19 | 13.66 | 14.17 | 77,625 | +0.26(+1.87%) |
Dec 24, 2018 | 14.37 | 14.41 | 13.82 | 13.91 | 23,800 | -0.47(-3.27%) |
Dec 21, 2018 | 15.10 | 15.17 | 14.02 | 14.38 | 118,400 | -0.71(-4.71%) |
Dec 20, 2018 | 14.70 | 15.18 | 14.58 | 15.09 | 83,422 | +0.39(+2.65%) |
Dec 19, 2018 | 14.29 | 15.17 | 14.29 | 14.70 | 107,310 | +0.47(+3.30%) |
Dec 18, 2018 | 14.26 | 14.73 | 14.03 | 14.23 | 188,972 | +0.09(+0.64%) |
Dec 17, 2018 | 14.60 | 14.60 | 14.08 | 14.14 | 105,852 | -0.53(-3.61%) |
Dec 14, 2018 | 15.24 | 15.24 | 14.58 | 14.67 | 90,000 | -0.26(-1.74%) |
Dec 13, 2018 | 15.68 | 15.72 | 14.83 | 14.93 | 48,088 | -0.73(-4.66%) |
Dec 12, 2018 | 15.50 | 15.77 | 15.37 | 15.66 | 40,413 | +0.37(+2.42%) |
Dec 11, 2018 | 15.60 | 15.84 | 15.22 | 15.29 | 42,950 | -0.13(-0.84%) |
Dec 10, 2018 | 16.10 | 16.10 | 15.23 | 15.42 | 51,876 | -0.71(-4.40%) |
Dec 07, 2018 | 15.78 | 16.31 | 15.78 | 16.13 | 88,300 | +0.31(+1.96%) |
Dec 06, 2018 | 15.99 | 16.08 | 15.59 | 15.82 | 57,579 | -0.25(-1.56%) |
Dec 04, 2018 | 16.69 | 16.72 | 16.01 | 16.07 | 64,100 | -0.65(-3.89%) |
Dec 03, 2018 | 17.41 | 17.57 | 16.70 | 16.72 | 77,816 | -0.47(-2.73%) |
Nov 30, 2018 | 16.98 | 17.30 | 16.89 | 17.19 | 77,400 | +0.24(+1.42%) |
Nov 29, 2018 | 16.69 | 17.04 | 16.69 | 16.95 | 55,017 | +0.19(+1.13%) |
Nov 28, 2018 | 16.61 | 16.85 | 16.45 | 16.76 | 97,050 | +0.21(+1.27%) |
Nov 27, 2018 | 16.55 | 16.68 | 16.52 | 16.55 | 41,670 | -0.14(-0.84%) |
Nov 26, 2018 | 17.00 | 17.00 | 16.43 | 16.69 | 55,899 | -0.21(-1.24%) |
Nov 23, 2018 | 16.79 | 17.00 | 16.79 | 16.90 | 16,200 | +0.08(+0.48%) |
Nov 21, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.07(+0.42%) | |
Nov 20, 2018 | 16.97 | 17.31 | 16.67 | 16.75 | 58,756 | -0.46(-2.67%) |
Nov 19, 2018 | 16.82 | 17.24 | 16.82 | 17.21 | 65,750 | +0.31(+1.83%) |
Nov 16, 2018 | 16.88 | 17.12 | 16.75 | 16.90 | 43,300 | -0.14(-0.82%) |
Nov 15, 2018 | 16.81 | 17.19 | 16.53 | 17.04 | 32,910 | +0.12(+0.71%) |
Nov 14, 2018 | 16.79 | 17.10 | 16.68 | 16.92 | 60,550 | +0.21(+1.26%) |
Nov 13, 2018 | 16.89 | 16.89 | 16.53 | 16.71 | 69,202 | -0.09(-0.54%) |
Nov 12, 2018 | 17.25 | 17.32 | 16.76 | 16.80 | 69,707 | -0.51(-2.95%) |
Nov 09, 2018 | 17.84 | 17.84 | 17.13 | 17.31 | 75,300 | -0.64(-3.57%) |
Nov 08, 2018 | 17.24 | 18.18 | 17.20 | 17.95 | 78,790 | +0.61(+3.52%) |
Nov 07, 2018 | 17.13 | 17.50 | 16.61 | 17.34 | 95,387 | +0.23(+1.34%) |
Nov 06, 2018 | 18.60 | 18.60 | 16.46 | 17.11 | 246,506 | -2.19(-11.35%) |
Nov 05, 2018 | 19.56 | 20.06 | 19.18 | 19.30 | 43,733 | -0.21(-1.08%) |
Nov 02, 2018 | 19.59 | 19.91 | 19.31 | 19.51 | 36,700 | -0.06(-0.31%) |
Nov 01, 2018 | 19.98 | 20.17 | 19.48 | 19.57 | 34,079 | -0.33(-1.66%) |
Oct 31, 2018 | 20.48 | 20.51 | 19.85 | 19.90 | 67,160 | -0.32(-1.58%) |
Oct 30, 2018 | 19.58 | 20.26 | 19.58 | 20.22 | 47,185 | +0.67(+3.43%) |
Oct 29, 2018 | 19.83 | 20.05 | 19.30 | 19.55 | 47,886 | -0.10(-0.51%) |
Oct 26, 2018 | 19.14 | 19.82 | 19.06 | 19.65 | 51,100 | +0.29(+1.50%) |
Oct 25, 2018 | 19.05 | 19.49 | 19.05 | 19.36 | 43,420 | +0.49(+2.60%) |
Oct 24, 2018 | 19.59 | 19.73 | 18.81 | 18.87 | 82,276 | -0.75(-3.82%) |
Oct 23, 2018 | 19.37 | 19.78 | 19.26 | 19.62 | 55,506 | -0.02(-0.10%) |
Oct 22, 2018 | 19.65 | 20.05 | 19.52 | 19.64 | 44,180 | +0.05(+0.26%) |
Oct 19, 2018 | 19.34 | 19.77 | 19.34 | 19.59 | 51,400 | +0.26(+1.35%) |
Oct 18, 2018 | 19.63 | 19.78 | 19.14 | 19.33 | 88,659 | -0.40(-2.03%) |
Oct 17, 2018 | 19.80 | 19.92 | 19.54 | 19.73 | 39,441 | -0.25(-1.25%) |
Oct 16, 2018 | 19.80 | 20.00 | 19.63 | 19.98 | 60,656 | +0.32(+1.63%) |
Oct 15, 2018 | 19.27 | 19.78 | 19.13 | 19.66 | 43,037 | +0.39(+2.02%) |
Oct 12, 2018 | 19.89 | 19.89 | 19.09 | 19.27 | 53,000 | -0.33(-1.68%) |
Oct 11, 2018 | 19.42 | 19.99 | 19.41 | 19.60 | 66,563 | +0.10(+0.51%) |
Oct 10, 2018 | 20.06 | 20.18 | 19.46 | 19.50 | 136,488 | -0.61(-3.03%) |
Oct 09, 2018 | 20.22 | 20.42 | 20.07 | 20.11 | 47,682 | -0.15(-0.74%) |
Oct 08, 2018 | 20.31 | 20.56 | 20.16 | 20.26 | 34,305 | -0.06(-0.30%) |
Oct 05, 2018 | 20.80 | 20.80 | 20.24 | 20.32 | 37,300 | -0.44(-2.12%) |
Oct 04, 2018 | 20.97 | 21.11 | 20.65 | 20.76 | 35,097 | -0.27(-1.28%) |
Oct 03, 2018 | 21.11 | 21.28 | 20.81 | 21.03 | 40,982 | +0.02(+0.10%) |
Oct 02, 2018 | 21.29 | 21.29 | 20.92 | 21.01 | 29,110 | -0.26(-1.22%) |
Oct 01, 2018 | 21.78 | 22.00 | 21.26 | 21.27 | 27,726 | -0.40(-1.85%) |
Sep 28, 2018 | 21.43 | 21.74 | 21.41 | 21.67 | 40,500 | +0.16(+0.74%) |
Sep 27, 2018 | 21.16 | 21.66 | 21.14 | 21.51 | 81,557 | +0.35(+1.65%) |
Sep 26, 2018 | 21.49 | 21.50 | 21.07 | 21.16 | 56,033 | -0.34(-1.58%) |
Sep 25, 2018 | 21.34 | 21.75 | 21.27 | 21.50 | 88,650 | +0.18(+0.84%) |
Sep 24, 2018 | 21.72 | 21.72 | 21.12 | 21.32 | 70,417 | -0.47(-2.16%) |
Sep 21, 2018 | 21.93 | 22.18 | 21.56 | 21.79 | 88,600 | -0.13(-0.59%) |
Sep 20, 2018 | 21.72 | 21.94 | 21.63 | 21.92 | 29,746 | +0.31(+1.43%) |
Sep 19, 2018 | 21.90 | 21.95 | 21.54 | 21.61 | 35,846 | -0.31(-1.41%) |
Sep 18, 2018 | 22.00 | 22.12 | 21.86 | 21.92 | 44,728 | -0.11(-0.50%) |
Sep 17, 2018 | 22.53 | 22.53 | 21.94 | 22.03 | 38,117 | -0.54(-2.39%) |
Sep 14, 2018 | 22.44 | 22.78 | 22.44 | 22.57 | 30,600 | +0.10(+0.45%) |
Sep 13, 2018 | 22.41 | 22.54 | 22.27 | 22.47 | 38,336 | +0.16(+0.72%) |
Sep 12, 2018 | 22.02 | 22.34 | 21.75 | 22.31 | 51,469 | +0.29(+1.32%) |
Sep 11, 2018 | 21.92 | 22.12 | 21.83 | 22.02 | 46,605 | +0.07(+0.32%) |
Sep 10, 2018 | 22.04 | 22.20 | 21.89 | 21.95 | 26,581 | -0.16(-0.72%) |
Sep 07, 2018 | 22.37 | 22.50 | 22.01 | 22.11 | 40,500 | -0.34(-1.51%) |
Sep 06, 2018 | 22.67 | 22.95 | 22.40 | 22.45 | 40,781 | -0.21(-0.93%) |
Sep 05, 2018 | 22.63 | 22.74 | 22.35 | 22.66 | 46,637 | -0.03(-0.13%) |
Sep 04, 2018 | 22.89 | 22.95 | 22.56 | 22.69 | 53,303 | -0.12(-0.53%) |
Aug 31, 2018 | 22.81 | 22.81 | 22.81 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 22.61 | 23.12 | 22.27 | 22.82 | 215,865 | +0.23(+1.02%) |
Aug 29, 2018 | 21.95 | 22.62 | 21.88 | 22.59 | 51,190 | +0.54(+2.45%) |
Aug 28, 2018 | 22.49 | 22.49 | 22.00 | 22.05 | 31,260 | -0.28(-1.25%) |
Aug 27, 2018 | 22.00 | 22.76 | 22.00 | 22.33 | 85,030 | +0.40(+1.82%) |
Aug 24, 2018 | 21.77 | 21.97 | 21.77 | 21.93 | 29,600 | +0.21(+0.97%) |
Aug 23, 2018 | 21.80 | 21.85 | 21.61 | 21.72 | 31,035 | -0.06(-0.28%) |
Aug 22, 2018 | 21.87 | 21.94 | 21.71 | 21.78 | 31,856 | -0.20(-0.91%) |
Aug 21, 2018 | 21.83 | 22.18 | 21.83 | 21.98 | 44,985 | +0.16(+0.73%) |
Aug 20, 2018 | 21.71 | 22.03 | 21.66 | 21.82 | 51,454 | +0.01(+0.05%) |
Aug 17, 2018 | 21.68 | 21.89 | 21.66 | 21.81 | 88,700 | +0.00(+0.00%) |
Aug 16, 2018 | 22.11 | 22.23 | 21.79 | 21.81 | 39,275 | -0.24(-1.09%) |
Aug 15, 2018 | 22.34 | 22.34 | 21.91 | 22.05 | 32,705 | -0.27(-1.21%) |
Aug 14, 2018 | 22.16 | 22.58 | 22.16 | 22.32 | 39,059 | +0.13(+0.59%) |
Aug 13, 2018 | 22.40 | 22.40 | 22.08 | 22.19 | 42,717 | -0.19(-0.85%) |
Aug 10, 2018 | 22.40 | 22.62 | 22.32 | 22.38 | 53,900 | -0.24(-1.06%) |
Aug 09, 2018 | 23.32 | 23.39 | 22.62 | 22.62 | 80,121 | -0.77(-3.29%) |
Aug 08, 2018 | 23.24 | 23.60 | 23.02 | 23.39 | 85,648 | +0.15(+0.65%) |
Aug 07, 2018 | 21.80 | 23.51 | 21.80 | 23.24 | 158,029 | +2.45(+11.78%) |
Aug 06, 2018 | 20.44 | 20.84 | 20.37 | 20.79 | 47,550 | +0.32(+1.56%) |
Aug 03, 2018 | 21.15 | 21.40 | 20.42 | 20.47 | 26,200 | -0.70(-3.31%) |
Aug 02, 2018 | 20.96 | 21.34 | 20.92 | 21.17 | 34,687 | +0.16(+0.76%) |
Aug 01, 2018 | 21.00 | 21.14 | 20.83 | 21.01 | 206,706 | -0.03(-0.14%) |
Jul 31, 2018 | 20.56 | 21.20 | 20.56 | 21.04 | 96,940 | +0.58(+2.83%) |
Jul 30, 2018 | 20.45 | 20.58 | 20.41 | 20.46 | 61,205 | -0.03(-0.15%) |
Jul 27, 2018 | 20.80 | 20.97 | 20.31 | 20.49 | 46,300 | -0.30(-1.44%) |
Jul 26, 2018 | 21.01 | 21.16 | 20.72 | 20.79 | 51,631 | -0.21(-1.00%) |
Jul 25, 2018 | 21.10 | 21.10 | 20.81 | 21.00 | 53,883 | -0.03(-0.14%) |
Jul 24, 2018 | 21.27 | 21.27 | 20.97 | 21.03 | 63,331 | -0.18(-0.85%) |
Jul 23, 2018 | 21.53 | 21.60 | 21.11 | 21.21 | 65,279 | -0.35(-1.62%) |
Jul 20, 2018 | 21.68 | 21.84 | 21.50 | 21.56 | 51,373 | -0.10(-0.46%) |
Jul 19, 2018 | 21.52 | 21.78 | 21.52 | 21.66 | 37,058 | +0.11(+0.51%) |
Jul 18, 2018 | 21.50 | 21.58 | 21.22 | 21.55 | 54,744 | +0.05(+0.23%) |
Jul 17, 2018 | 21.30 | 21.60 | 21.30 | 21.50 | 57,148 | +0.23(+1.08%) |
Jul 16, 2018 | 21.29 | 21.33 | 21.00 | 21.27 | 62,617 | -0.04(-0.19%) |
Jul 13, 2018 | 21.15 | 21.58 | 21.15 | 21.31 | 46,300 | +0.16(+0.76%) |
Jul 12, 2018 | 21.09 | 21.19 | 20.91 | 21.15 | 79,748 | +0.09(+0.43%) |
Jul 11, 2018 | 21.07 | 21.24 | 21.04 | 21.06 | 60,400 | -0.12(-0.57%) |
Jul 10, 2018 | 21.10 | 21.24 | 21.02 | 21.18 | 58,403 | +0.18(+0.86%) |
Jul 09, 2018 | 20.92 | 21.07 | 20.74 | 21.00 | 72,200 | +0.08(+0.38%) |
Jul 06, 2018 | 20.48 | 21.05 | 20.41 | 20.92 | 92,025 | +0.55(+2.70%) |
Jul 05, 2018 | 19.40 | 20.44 | 19.24 | 20.37 | 114,436 | +0.89(+4.57%) |
Jul 03, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.14(+0.72%) | |
Jul 02, 2018 | 18.78 | 19.48 | 18.77 | 19.34 | 180,298 | +0.46(+2.44%) |
Jun 29, 2018 | 19.04 | 19.15 | 18.85 | 18.88 | 114,069 | -0.09(-0.47%) |
Jun 28, 2018 | 19.17 | 19.26 | 18.95 | 18.97 | 179,733 | -0.19(-0.99%) |
Jun 27, 2018 | 19.56 | 19.60 | 19.12 | 19.16 | 111,036 | -0.32(-1.64%) |
Jun 26, 2018 | 19.39 | 19.89 | 19.25 | 19.48 | 167,231 | +0.20(+1.04%) |
Jun 25, 2018 | 19.10 | 19.44 | 18.96 | 19.28 | 177,561 | +0.16(+0.84%) |
Jun 22, 2018 | 18.85 | 19.55 | 18.74 | 19.12 | 548,687 | +0.77(+4.20%) |
Jun 21, 2018 | 18.49 | 18.59 | 18.25 | 18.35 | 90,714 | -0.15(-0.81%) |
Jun 20, 2018 | 18.59 | 18.59 | 18.35 | 18.50 | 69,340 | -0.04(-0.22%) |
Jun 19, 2018 | 18.53 | 18.60 | 18.20 | 18.54 | 102,595 | -0.03(-0.16%) |
Jun 18, 2018 | 18.74 | 18.75 | 18.52 | 18.57 | 74,184 | -0.20(-1.07%) |
Jun 15, 2018 | 18.80 | 18.76 | 18.77 | 104,250 | +0.01(+0.05%) | |
Jun 14, 2018 | 19.02 | 19.09 | 18.59 | 18.76 | 46,441 | -0.18(-0.95%) |
Jun 13, 2018 | 19.31 | 19.45 | 18.94 | 18.94 | 50,182 | -0.37(-1.92%) |
Jun 12, 2018 | 19.80 | 19.80 | 19.28 | 19.31 | 46,446 | -0.41(-2.08%) |
Jun 11, 2018 | 19.88 | 20.23 | 19.61 | 19.72 | 88,770 | -0.18(-0.90%) |
Jun 08, 2018 | 20.00 | 20.30 | 19.85 | 19.90 | 55,212 | -0.15(-0.75%) |
Jun 07, 2018 | 20.03 | 20.26 | 19.80 | 20.05 | 32,737 | +0.04(+0.20%) |
Jun 06, 2018 | 20.01 | 53,706 | +0.02(+0.10%) | |||
Jun 05, 2018 | 19.91 | 20.05 | 19.79 | 19.99 | 29,275 | +0.06(+0.30%) |
Jun 04, 2018 | 19.69 | 20.11 | 19.69 | 19.93 | 50,749 | +0.24(+1.22%) |
Jun 01, 2018 | 19.36 | 19.72 | 19.17 | 19.69 | 53,637 | +0.44(+2.29%) |
May 31, 2018 | 19.18 | 19.38 | 18.86 | 19.25 | 151,105 | +0.14(+0.73%) |
May 30, 2018 | 19.00 | 19.32 | 19.00 | 19.11 | 59,448 | +0.21(+1.11%) |
May 29, 2018 | 18.75 | 19.11 | 18.69 | 18.90 | 37,373 | -0.03(-0.16%) |
May 25, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.97 | 19.09 | 18.91 | 18.94 | 26,147 | -0.10(-0.53%) |
May 23, 2018 | 19.09 | 19.12 | 18.91 | 19.04 | 32,766 | -0.09(-0.47%) |
May 22, 2018 | 19.33 | 19.53 | 19.11 | 19.13 | 71,753 | -0.24(-1.24%) |
May 21, 2018 | 19.23 | 19.44 | 19.23 | 19.37 | 25,574 | +0.14(+0.73%) |
May 18, 2018 | 19.39 | 19.42 | 19.15 | 19.23 | 155,114 | -0.06(-0.31%) |
May 17, 2018 | 19.18 | 19.52 | 18.95 | 19.29 | 31,402 | -0.01(-0.05%) |
May 16, 2018 | 19.00 | 19.34 | 18.98 | 19.30 | 52,816 | +0.55(+2.93%) |
May 15, 2018 | 18.45 | 18.94 | 18.45 | 18.75 | 60,462 | +0.31(+1.68%) |
May 14, 2018 | 18.58 | 18.66 | 18.04 | 18.44 | 108,215 | -0.20(-1.07%) |
May 11, 2018 | 18.62 | 18.88 | 18.34 | 18.64 | 105,022 | -0.70(-3.62%) |
May 10, 2018 | 19.52 | 19.76 | 19.30 | 19.34 | 74,513 | -0.21(-1.07%) |
May 09, 2018 | 20.02 | 20.06 | 19.41 | 19.55 | 49,721 | -0.53(-2.64%) |
May 08, 2018 | 19.44 | 20.16 | 19.44 | 20.08 | 73,577 | +0.07(+0.35%) |
May 07, 2018 | 19.89 | 20.25 | 19.65 | 20.01 | 37,950 | +0.14(+0.70%) |
May 04, 2018 | 19.38 | 19.90 | 19.28 | 19.87 | 39,172 | +0.41(+2.11%) |
May 03, 2018 | 19.63 | 19.71 | 19.42 | 19.46 | 25,420 | -0.30(-1.52%) |
May 02, 2018 | 19.45 | 19.86 | 19.23 | 19.76 | 48,337 | +0.33(+1.70%) |
May 01, 2018 | 19.42 | 19.52 | 19.01 | 19.43 | 41,947 | -0.04(-0.21%) |
Apr 30, 2018 | 20.01 | 20.11 | 19.43 | 19.47 | 50,052 | -0.48(-2.41%) |
Apr 27, 2018 | 20.22 | 20.22 | 19.78 | 19.95 | 48,030 | -0.32(-1.58%) |
Apr 26, 2018 | 20.26 | 20.31 | 20.04 | 20.27 | 35,794 | +0.03(+0.15%) |
Apr 25, 2018 | 20.36 | 20.57 | 20.00 | 20.24 | 46,295 | -0.21(-1.03%) |
Apr 24, 2018 | 20.27 | 20.53 | 20.21 | 20.45 | 44,570 | +0.18(+0.89%) |
Apr 23, 2018 | 20.16 | 20.75 | 20.06 | 20.27 | 48,419 | +0.16(+0.80%) |
Apr 20, 2018 | 20.09 | 20.28 | 20.00 | 20.11 | 40,424 | -0.05(-0.25%) |
Apr 19, 2018 | 20.10 | 20.38 | 20.08 | 20.16 | 56,331 | +0.09(+0.45%) |
Apr 18, 2018 | 20.58 | 20.77 | 19.98 | 20.07 | 110,297 | -0.55(-2.67%) |
Apr 17, 2018 | 20.38 | 20.75 | 20.38 | 20.62 | 42,190 | +0.35(+1.73%) |
Apr 16, 2018 | 20.06 | 20.39 | 19.69 | 20.27 | 53,272 | +0.32(+1.60%) |
Apr 13, 2018 | 19.76 | 20.06 | 19.70 | 19.95 | 46,741 | +0.29(+1.48%) |
Apr 12, 2018 | 19.71 | 19.98 | 19.57 | 19.66 | 128,889 | +0.03(+0.15%) |
Apr 11, 2018 | 19.55 | 19.86 | 19.46 | 19.63 | 306,067 | +0.08(+0.41%) |
Apr 10, 2018 | 19.79 | 19.79 | 19.48 | 19.55 | 72,898 | -0.02(-0.10%) |
Apr 09, 2018 | 19.64 | 19.81 | 19.40 | 19.57 | 76,370 | -0.01(-0.05%) |
Apr 06, 2018 | 19.56 | 19.87 | 19.27 | 19.58 | 49,760 | -0.08(-0.41%) |
Apr 05, 2018 | 19.52 | 19.84 | 19.16 | 19.66 | 70,390 | +0.16(+0.82%) |
Apr 04, 2018 | 19.03 | 19.54 | 19.03 | 19.50 | 62,751 | +0.16(+0.83%) |
Apr 03, 2018 | 18.78 | 19.35 | 18.74 | 19.34 | 63,538 | +0.60(+3.20%) |
Apr 02, 2018 | 18.95 | 19.00 | 18.24 | 18.74 | 67,781 | -0.20(-1.06%) |
Mar 29, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.54(+2.93%) | |
Mar 28, 2018 | 18.21 | 18.59 | 17.78 | 18.40 | 63,808 | +0.21(+1.15%) |
Mar 27, 2018 | 18.64 | 18.64 | 18.06 | 18.19 | 113,137 | -0.32(-1.73%) |
Mar 26, 2018 | 19.14 | 19.14 | 18.38 | 18.51 | 56,930 | -0.29(-1.54%) |
Mar 23, 2018 | 19.17 | 19.20 | 18.79 | 18.80 | 186,714 | -0.44(-2.29%) |
Mar 22, 2018 | 19.21 | 19.61 | 19.16 | 19.24 | 81,618 | -0.12(-0.62%) |
Mar 21, 2018 | 19.44 | 19.71 | 19.22 | 19.36 | 55,203 | -0.05(-0.26%) |
Mar 20, 2018 | 19.56 | 19.61 | 19.16 | 19.41 | 66,677 | -0.05(-0.26%) |
Mar 19, 2018 | 19.45 | 19.63 | 19.12 | 19.46 | 115,918 | +0.01(+0.05%) |
Mar 16, 2018 | 19.27 | 19.67 | 19.13 | 19.45 | 105,941 | +0.25(+1.30%) |
Mar 15, 2018 | 19.18 | 19.37 | 18.81 | 19.20 | 71,839 | +0.00(+0.00%) |
Mar 14, 2018 | 19.53 | 19.53 | 19.05 | 19.20 | 59,750 | -0.28(-1.44%) |
Mar 13, 2018 | 19.51 | 20.00 | 18.93 | 19.48 | 114,785 | -0.61(-3.04%) |
Mar 12, 2018 | 20.15 | 20.52 | 19.85 | 20.09 | 109,068 | +0.07(+0.35%) |
Mar 09, 2018 | 20.62 | 20.72 | 19.56 | 20.02 | 132,655 | -0.46(-2.25%) |
Mar 08, 2018 | 20.63 | 20.82 | 20.26 | 20.48 | 41,943 | -0.08(-0.39%) |
Mar 07, 2018 | 20.65 | 20.56 | 30,393 | +0.53(+2.65%) | ||
Mar 06, 2018 | 19.76 | 20.06 | 19.59 | 20.03 | 54,358 | +0.37(+1.88%) |
Mar 05, 2018 | 19.82 | 19.96 | 19.55 | 19.66 | 36,273 | -0.28(-1.40%) |
Mar 02, 2018 | 19.44 | 19.99 | 19.02 | 19.94 | 29,969 | +0.41(+2.10%) |
Mar 01, 2018 | 19.67 | 19.81 | 19.38 | 19.53 | 33,571 | -0.19(-0.96%) |
Feb 28, 2018 | 19.70 | 19.96 | 19.57 | 19.72 | 59,564 | +0.05(+0.25%) |
Feb 27, 2018 | 20.00 | 20.43 | 19.60 | 19.67 | 39,857 | -0.39(-1.94%) |
Feb 26, 2018 | 19.78 | 20.23 | 19.76 | 20.06 | 63,197 | +0.27(+1.36%) |
Feb 23, 2018 | 20.07 | 20.07 | 19.58 | 19.79 | 25,327 | -0.10(-0.50%) |
Feb 22, 2018 | 19.89 | 23,094 | +0.02(+0.10%) | |||
Feb 21, 2018 | 19.63 | 20.24 | 19.63 | 19.87 | 27,035 | +0.24(+1.22%) |
Feb 20, 2018 | 19.96 | 20.38 | 19.59 | 19.63 | 32,170 | -0.44(-2.19%) |
Feb 16, 2018 | 20.07 | 20.07 | 20.07 | 0 | +0.11(+0.55%) | |
Feb 15, 2018 | 20.08 | 20.38 | 19.72 | 19.96 | 106,448 | +0.03(+0.15%) |
Feb 14, 2018 | 19.64 | 19.99 | 19.54 | 19.93 | 42,698 | +0.09(+0.45%) |
Feb 13, 2018 | 19.73 | 19.97 | 19.63 | 19.84 | 33,099 | -0.04(-0.20%) |
Feb 12, 2018 | 19.91 | 20.21 | 19.79 | 19.88 | 76,765 | +0.02(+0.10%) |
Feb 09, 2018 | 19.76 | 20.04 | 19.48 | 19.86 | 66,433 | +0.41(+2.11%) |
Feb 08, 2018 | 19.36 | 20.02 | 19.36 | 19.45 | 56,337 | -0.61(-3.04%) |
Feb 07, 2018 | 19.97 | 20.18 | 19.84 | 20.06 | 40,565 | +0.00(+0.00%) |
Feb 06, 2018 | 19.29 | 20.19 | 19.29 | 20.06 | 92,629 | +0.01(+0.05%) |
Feb 05, 2018 | 20.30 | 20.30 | 19.94 | 20.05 | 54,059 | -0.41(-2.00%) |
Feb 02, 2018 | 20.94 | 21.04 | 20.49 | 20.46 | 61,956 | -0.68(-3.22%) |