Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.75 | 10.83 | 10.62 | 10.81 | 917,672 | +0.10(+0.93%) |
Jan 30, 2019 | 10.30 | 10.75 | 10.19 | 10.71 | 1,035,981 | +0.47(+4.59%) |
Jan 29, 2019 | 10.24 | 10.50 | 10.06 | 10.24 | 783,038 | -0.07(-0.68%) |
Jan 28, 2019 | 10.19 | 10.38 | 10.04 | 10.31 | 712,141 | +0.01(+0.10%) |
Jan 25, 2019 | 10.40 | 10.46 | 10.17 | 10.30 | 554,400 | +0.03(+0.29%) |
Jan 24, 2019 | 10.14 | 10.31 | 10.13 | 10.27 | 515,314 | +0.12(+1.18%) |
Jan 23, 2019 | 10.09 | 10.28 | 9.933 | 10.15 | 462,201 | +0.11(+1.10%) |
Jan 22, 2019 | 10.40 | 10.45 | 9.920 | 10.04 | 822,799 | -0.42(-4.02%) |
Jan 18, 2019 | 9.820 | 10.53 | 9.730 | 10.46 | 1,306,400 | +0.70(+7.17%) |
Jan 17, 2019 | 9.630 | 9.870 | 9.580 | 9.760 | 793,864 | +0.06(+0.62%) |
Jan 16, 2019 | 9.690 | 9.810 | 9.600 | 9.700 | 523,021 | +0.04(+0.41%) |
Jan 15, 2019 | 9.770 | 9.890 | 9.530 | 9.660 | 581,592 | -0.12(-1.23%) |
Jan 14, 2019 | 9.910 | 10.02 | 9.750 | 9.780 | 830,494 | -0.17(-1.71%) |
Jan 11, 2019 | 9.960 | 9.970 | 9.660 | 9.950 | 560,000 | -0.03(-0.30%) |
Jan 10, 2019 | 9.920 | 10.00 | 9.770 | 9.980 | 815,725 | +0.04(+0.40%) |
Jan 09, 2019 | 9.730 | 10.01 | 9.560 | 9.940 | 772,043 | +0.25(+2.58%) |
Jan 08, 2019 | 9.830 | 9.830 | 9.610 | 9.690 | 597,082 | -0.05(-0.51%) |
Jan 07, 2019 | 9.810 | 9.880 | 9.390 | 9.740 | 843,281 | -0.03(-0.31%) |
Jan 04, 2019 | 9.850 | 10.20 | 9.740 | 9.770 | 707,700 | +0.05(+0.51%) |
Jan 03, 2019 | 9.750 | 10.12 | 9.460 | 9.720 | 707,771 | -0.18(-1.82%) |
Jan 02, 2019 | 9.440 | 9.905 | 9.300 | 9.900 | 987,471 | +0.30(+3.13%) |
Dec 31, 2018 | 10.01 | 10.21 | 9.480 | 9.600 | 617,400 | -0.35(-3.52%) |
Dec 28, 2018 | 9.610 | 10.19 | 9.610 | 9.950 | 794,100 | +0.32(+3.32%) |
Dec 27, 2018 | 9.330 | 9.640 | 9.100 | 9.630 | 1,024,721 | +0.04(+0.42%) |
Dec 26, 2018 | 9.200 | 9.650 | 9.150 | 9.590 | 803,209 | +0.40(+4.35%) |
Dec 24, 2018 | 9.150 | 9.440 | 9.100 | 9.190 | 471,900 | +0.04(+0.44%) |
Dec 21, 2018 | 9.270 | 9.330 | 9.040 | 9.150 | 2,611,200 | -0.12(-1.29%) |
Dec 20, 2018 | 9.400 | 9.540 | 9.080 | 9.270 | 798,610 | -0.07(-0.75%) |
Dec 19, 2018 | 9.420 | 9.840 | 9.300 | 9.340 | 747,109 | -0.05(-0.53%) |
Dec 18, 2018 | 9.790 | 10.01 | 9.340 | 9.390 | 1,297,648 | -0.36(-3.69%) |
Dec 17, 2018 | 9.870 | 10.20 | 9.710 | 9.750 | 1,215,760 | -0.02(-0.20%) |
Dec 14, 2018 | 10.00 | 10.09 | 9.670 | 9.770 | 1,169,200 | -0.26(-2.59%) |
Dec 13, 2018 | 10.27 | 10.27 | 9.790 | 10.03 | 1,215,439 | -0.28(-2.72%) |
Dec 12, 2018 | 10.23 | 10.53 | 10.03 | 10.31 | 1,492,071 | +0.08(+0.78%) |
Dec 11, 2018 | 10.19 | 10.29 | 10.01 | 10.23 | 2,183,573 | +0.05(+0.49%) |
Dec 10, 2018 | 9.820 | 10.20 | 9.730 | 10.18 | 1,611,906 | +0.22(+2.21%) |
Dec 07, 2018 | 9.690 | 10.14 | 9.670 | 9.960 | 2,446,700 | +0.59(+6.30%) |
Dec 06, 2018 | 9.470 | 9.560 | 9.100 | 9.370 | 1,813,979 | -0.32(-3.30%) |
Dec 04, 2018 | 9.780 | 10.01 | 9.510 | 9.690 | 2,299,400 | +0.27(+2.87%) |
Dec 03, 2018 | 9.230 | 9.430 | 8.960 | 9.420 | 2,277,379 | +0.28(+3.06%) |
Nov 30, 2018 | 8.530 | 9.240 | 8.470 | 9.140 | 5,033,400 | +0.56(+6.53%) |
Nov 29, 2018 | 8.560 | 8.690 | 8.400 | 8.580 | 1,677,210 | -0.10(-1.15%) |
Nov 28, 2018 | 8.050 | 8.750 | 7.920 | 8.680 | 2,054,275 | +0.56(+6.90%) |
Nov 27, 2018 | 8.750 | 8.980 | 8.060 | 8.120 | 1,693,328 | -0.42(-4.92%) |
Nov 26, 2018 | 8.460 | 8.560 | 8.380 | 8.540 | 1,434,434 | +0.14(+1.67%) |
Nov 23, 2018 | 8.350 | 8.500 | 8.350 | 8.400 | 334,100 | +0.01(+0.12%) |
Nov 21, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 8.480 | 8.610 | 8.230 | 8.400 | 1,851,886 | -0.16(-1.87%) |
Nov 19, 2018 | 8.580 | 8.660 | 8.450 | 8.560 | 1,277,195 | -0.07(-0.81%) |
Nov 16, 2018 | 9.000 | 9.120 | 8.580 | 8.630 | 1,078,000 | -0.45(-4.96%) |
Nov 15, 2018 | 9.210 | 9.210 | 8.870 | 9.080 | 1,188,271 | -0.26(-2.78%) |
Nov 14, 2018 | 9.500 | 9.720 | 9.220 | 9.340 | 576,205 | -0.08(-0.85%) |
Nov 13, 2018 | 9.420 | 9.590 | 9.260 | 9.420 | 627,101 | +0.07(+0.75%) |
Nov 12, 2018 | 9.670 | 9.670 | 9.270 | 9.350 | 750,844 | -0.33(-3.41%) |
Nov 09, 2018 | 10.05 | 10.20 | 9.410 | 9.680 | 972,900 | -0.42(-4.16%) |
Nov 08, 2018 | 10.38 | 10.54 | 10.03 | 10.10 | 532,871 | -0.34(-3.26%) |
Nov 07, 2018 | 9.930 | 10.68 | 9.910 | 10.44 | 1,000,992 | +0.56(+5.67%) |
Nov 06, 2018 | 10.19 | 10.72 | 9.700 | 9.880 | 896,822 | -0.32(-3.14%) |
Nov 05, 2018 | 10.00 | 10.25 | 9.970 | 10.20 | 1,263,125 | +0.23(+2.31%) |
Nov 02, 2018 | 9.730 | 10.01 | 9.040 | 9.970 | 1,837,600 | +0.29(+3.00%) |
Nov 01, 2018 | 9.500 | 10.24 | 9.441 | 9.680 | 2,422,297 | +0.08(+0.83%) |
Oct 31, 2018 | 9.100 | 9.730 | 9.100 | 9.600 | 3,627,800 | +0.58(+6.43%) |
Oct 30, 2018 | 12.27 | 12.27 | 8.600 | 9.020 | 9,455,139 | -4.78(-34.64%) |
Oct 29, 2018 | 13.71 | 14.24 | 13.67 | 13.80 | 610,760 | +0.30(+2.22%) |
Oct 26, 2018 | 13.66 | 13.73 | 13.37 | 13.50 | 602,900 | -0.32(-2.32%) |
Oct 25, 2018 | 13.73 | 14.14 | 13.68 | 13.82 | 676,531 | +0.20(+1.47%) |
Oct 24, 2018 | 14.13 | 14.21 | 13.61 | 13.62 | 630,490 | -0.55(-3.88%) |
Oct 23, 2018 | 14.60 | 14.64 | 13.97 | 14.17 | 855,496 | -0.66(-4.45%) |
Oct 22, 2018 | 14.90 | 14.97 | 14.69 | 14.83 | 278,369 | +0.00(+0.00%) |
Oct 19, 2018 | 14.80 | 15.13 | 14.72 | 14.83 | 710,400 | +0.01(+0.07%) |
Oct 18, 2018 | 15.00 | 15.14 | 14.58 | 14.82 | 954,699 | -0.32(-2.11%) |
Oct 17, 2018 | 15.53 | 15.53 | 14.77 | 15.14 | 1,461,307 | -0.36(-2.32%) |
Oct 16, 2018 | 15.36 | 15.57 | 15.28 | 15.50 | 1,444,139 | +0.26(+1.71%) |
Oct 15, 2018 | 15.54 | 15.68 | 15.12 | 15.24 | 1,163,925 | -0.33(-2.12%) |
Oct 12, 2018 | 16.25 | 16.33 | 15.14 | 15.57 | 961,600 | -0.43(-2.69%) |
Oct 11, 2018 | 16.34 | 16.34 | 15.84 | 16.00 | 918,415 | -0.44(-2.68%) |
Oct 10, 2018 | 17.42 | 17.47 | 16.30 | 16.44 | 1,323,800 | -1.13(-6.43%) |
Oct 09, 2018 | 17.70 | 18.01 | 17.57 | 17.57 | 604,014 | -0.14(-0.79%) |
Oct 08, 2018 | 17.59 | 17.80 | 17.48 | 17.71 | 545,362 | +0.11(+0.62%) |
Oct 05, 2018 | 17.47 | 17.77 | 17.30 | 17.60 | 599,600 | +0.20(+1.15%) |
Oct 04, 2018 | 17.65 | 17.82 | 17.30 | 17.40 | 531,855 | -0.45(-2.52%) |
Oct 03, 2018 | 17.90 | 17.98 | 17.63 | 17.85 | 816,373 | -0.19(-1.05%) |
Oct 02, 2018 | 18.56 | 18.99 | 18.03 | 18.04 | 738,040 | +0.29(+1.63%) |
Oct 01, 2018 | 17.92 | 17.99 | 17.74 | 17.75 | 815,027 | -0.03(-0.17%) |
Sep 28, 2018 | 17.67 | 17.91 | 17.59 | 17.78 | 544,800 | +0.09(+0.51%) |
Sep 27, 2018 | 17.73 | 17.81 | 17.62 | 17.69 | 364,911 | -0.06(-0.34%) |
Sep 26, 2018 | 18.32 | 18.32 | 17.75 | 17.75 | 702,193 | -0.47(-2.58%) |
Sep 25, 2018 | 17.99 | 18.31 | 17.80 | 18.22 | 635,743 | +0.28(+1.56%) |
Sep 24, 2018 | 17.87 | 18.13 | 17.65 | 17.94 | 951,741 | -0.01(-0.06%) |
Sep 21, 2018 | 18.49 | 18.53 | 17.88 | 17.95 | 1,359,000 | -0.46(-2.50%) |
Sep 20, 2018 | 18.51 | 18.70 | 18.33 | 18.41 | 819,483 | -0.02(-0.11%) |
Sep 19, 2018 | 17.97 | 18.68 | 17.97 | 18.43 | 837,459 | +0.42(+2.33%) |
Sep 18, 2018 | 17.86 | 18.12 | 17.59 | 18.01 | 677,832 | +0.18(+1.01%) |
Sep 17, 2018 | 17.75 | 17.91 | 17.40 | 17.83 | 745,684 | -0.02(-0.11%) |
Sep 14, 2018 | 17.97 | 17.99 | 17.79 | 17.85 | 673,300 | -0.13(-0.72%) |
Sep 13, 2018 | 18.46 | 18.49 | 17.79 | 17.98 | 723,760 | -0.41(-2.23%) |
Sep 12, 2018 | 18.56 | 18.65 | 18.35 | 18.39 | 736,263 | -0.19(-1.02%) |
Sep 11, 2018 | 18.91 | 19.03 | 18.56 | 18.58 | 521,488 | -0.34(-1.80%) |
Sep 10, 2018 | 19.14 | 19.25 | 18.85 | 18.92 | 925,164 | -0.13(-0.68%) |
Sep 07, 2018 | 19.52 | 19.86 | 18.99 | 19.05 | 445,500 | -0.56(-2.86%) |
Sep 06, 2018 | 19.44 | 19.69 | 19.36 | 19.61 | 301,046 | +0.16(+0.82%) |
Sep 05, 2018 | 19.19 | 19.80 | 19.07 | 19.45 | 656,076 | +0.19(+0.99%) |
Sep 04, 2018 | 19.31 | 19.41 | 19.01 | 19.26 | 294,940 | -0.12(-0.62%) |
Aug 31, 2018 | 19.38 | 19.38 | 19.38 | 0 | -0.28(-1.42%) | |
Aug 30, 2018 | 19.55 | 19.80 | 19.49 | 19.66 | 413,000 | +0.09(+0.46%) |
Aug 29, 2018 | 19.54 | 19.83 | 19.43 | 19.57 | 469,633 | +0.17(+0.88%) |
Aug 28, 2018 | 19.12 | 19.57 | 19.08 | 19.40 | 899,290 | +0.30(+1.57%) |
Aug 27, 2018 | 19.43 | 19.50 | 19.09 | 19.10 | 800,234 | -0.18(-0.93%) |
Aug 24, 2018 | 19.18 | 19.35 | 19.04 | 19.28 | 322,400 | +0.17(+0.89%) |
Aug 23, 2018 | 19.12 | 19.22 | 18.91 | 19.11 | 285,525 | -0.08(-0.42%) |
Aug 22, 2018 | 19.23 | 19.34 | 18.99 | 19.19 | 476,549 | -0.02(-0.10%) |
Aug 21, 2018 | 19.17 | 19.48 | 19.10 | 19.21 | 681,473 | +0.12(+0.63%) |
Aug 20, 2018 | 18.77 | 19.22 | 18.77 | 19.09 | 689,733 | +0.37(+1.98%) |
Aug 17, 2018 | 18.81 | 19.07 | 18.68 | 18.72 | 286,100 | -0.10(-0.53%) |
Aug 16, 2018 | 18.65 | 18.88 | 18.49 | 18.82 | 1,069,388 | +0.20(+1.07%) |
Aug 15, 2018 | 18.71 | 18.74 | 18.23 | 18.62 | 1,038,773 | -0.17(-0.90%) |
Aug 14, 2018 | 18.58 | 19.04 | 18.56 | 18.79 | 589,438 | +0.24(+1.29%) |
Aug 13, 2018 | 18.21 | 18.66 | 18.21 | 18.55 | 677,068 | +0.23(+1.26%) |
Aug 10, 2018 | 17.70 | 18.34 | 17.65 | 18.32 | 1,469,500 | +0.71(+4.03%) |
Aug 09, 2018 | 19.22 | 19.42 | 17.58 | 17.61 | 2,788,860 | -1.73(-8.95%) |
Aug 08, 2018 | 20.19 | 20.19 | 19.02 | 19.34 | 1,258,994 | -0.93(-4.59%) |
Aug 07, 2018 | 20.54 | 20.55 | 19.88 | 20.27 | 1,627,191 | -1.95(-8.78%) |
Aug 06, 2018 | 21.84 | 22.25 | 21.82 | 22.22 | 838,050 | +0.46(+2.11%) |
Aug 03, 2018 | 21.69 | 21.87 | 21.45 | 21.76 | 291,500 | +0.14(+0.65%) |
Aug 02, 2018 | 21.18 | 21.65 | 21.07 | 21.62 | 349,913 | +0.31(+1.45%) |
Aug 01, 2018 | 21.27 | 21.36 | 21.01 | 21.31 | 440,180 | -0.03(-0.14%) |
Jul 31, 2018 | 21.09 | 21.43 | 20.96 | 21.34 | 599,330 | +0.39(+1.86%) |
Jul 30, 2018 | 20.96 | 21.23 | 20.86 | 20.95 | 237,167 | +0.00(+0.00%) |
Jul 27, 2018 | 21.39 | 21.45 | 20.81 | 20.95 | 568,600 | -0.40(-1.87%) |
Jul 26, 2018 | 21.39 | 21.50 | 21.29 | 21.35 | 381,737 | -0.01(-0.05%) |
Jul 25, 2018 | 21.56 | 22.00 | 21.30 | 21.36 | 314,744 | -0.25(-1.16%) |
Jul 24, 2018 | 21.21 | 21.62 | 20.96 | 21.61 | 764,899 | +0.46(+2.17%) |
Jul 23, 2018 | 21.15 | 21.33 | 20.96 | 21.15 | 451,527 | -0.09(-0.42%) |
Jul 20, 2018 | 21.26 | 21.34 | 21.11 | 21.24 | 461,235 | +0.03(+0.14%) |
Jul 19, 2018 | 20.75 | 21.23 | 20.74 | 21.21 | 527,359 | +0.39(+1.87%) |
Jul 18, 2018 | 20.72 | 20.99 | 20.55 | 20.82 | 346,402 | +0.10(+0.48%) |
Jul 17, 2018 | 20.80 | 20.93 | 20.61 | 20.72 | 253,157 | -0.07(-0.34%) |
Jul 16, 2018 | 20.78 | 20.89 | 20.58 | 20.79 | 727,346 | +0.08(+0.39%) |
Jul 13, 2018 | 20.75 | 21.02 | 20.58 | 20.71 | 336,911 | +0.00(+0.00%) |
Jul 12, 2018 | 20.59 | 20.73 | 20.30 | 20.71 | 256,663 | +0.22(+1.07%) |
Jul 11, 2018 | 20.42 | 20.58 | 20.27 | 20.49 | 590,904 | -0.07(-0.34%) |
Jul 10, 2018 | 20.73 | 20.76 | 20.42 | 20.56 | 357,949 | -0.11(-0.53%) |
Jul 09, 2018 | 20.40 | 20.83 | 20.30 | 20.67 | 469,887 | +0.35(+1.72%) |
Jul 06, 2018 | 20.29 | 20.33 | 19.97 | 20.32 | 517,643 | +0.08(+0.40%) |
Jul 05, 2018 | 19.80 | 20.25 | 19.58 | 20.24 | 914,826 | +0.53(+2.69%) |
Jul 03, 2018 | 19.71 | 19.71 | 19.71 | 0 | +0.09(+0.46%) | |
Jul 02, 2018 | 20.33 | 20.48 | 19.48 | 19.62 | 561,816 | -0.88(-4.29%) |
Jun 29, 2018 | 20.69 | 20.95 | 20.48 | 20.50 | 763,023 | -0.17(-0.82%) |
Jun 28, 2018 | 20.62 | 20.73 | 20.47 | 20.67 | 1,127,534 | +0.07(+0.34%) |
Jun 27, 2018 | 20.55 | 21.16 | 20.49 | 20.60 | 798,266 | +0.08(+0.39%) |
Jun 26, 2018 | 20.58 | 20.69 | 20.48 | 20.52 | 708,246 | -0.06(-0.29%) |
Jun 25, 2018 | 20.39 | 20.62 | 20.28 | 20.58 | 1,039,509 | +0.08(+0.39%) |
Jun 22, 2018 | 20.64 | 20.71 | 20.40 | 20.50 | 4,516,037 | -0.04(-0.19%) |
Jun 21, 2018 | 20.38 | 20.70 | 20.35 | 20.54 | 933,322 | +0.02(+0.10%) |
Jun 20, 2018 | 20.57 | 20.74 | 20.30 | 20.52 | 897,124 | +0.00(+0.00%) |
Jun 19, 2018 | 20.48 | 20.55 | 20.17 | 20.52 | 1,564,210 | -0.05(-0.24%) |
Jun 18, 2018 | 20.39 | 20.73 | 20.39 | 20.57 | 809,860 | -0.06(-0.29%) |
Jun 15, 2018 | 20.72 | 20.18 | 20.63 | 3,329,867 | +0.45(+2.23%) | |
Jun 14, 2018 | 20.52 | 20.54 | 19.94 | 20.18 | 1,153,869 | -0.32(-1.56%) |
Jun 13, 2018 | 20.77 | 21.19 | 20.37 | 20.50 | 1,196,376 | -0.13(-0.63%) |
Jun 12, 2018 | 20.63 | 20.86 | 20.48 | 20.63 | 1,006,456 | -0.01(-0.05%) |
Jun 11, 2018 | 20.14 | 21.50 | 20.11 | 20.64 | 1,343,313 | +0.69(+3.46%) |
Jun 08, 2018 | 19.73 | 20.09 | 19.70 | 19.95 | 460,243 | +0.24(+1.22%) |
Jun 07, 2018 | 19.53 | 19.95 | 19.51 | 19.71 | 483,884 | +0.24(+1.23%) |
Jun 06, 2018 | 19.13 | 19.47 | 726,226 | +0.03(+0.15%) | ||
Jun 05, 2018 | 18.76 | 19.44 | 18.73 | 19.44 | 846,606 | +0.82(+4.40%) |
Jun 04, 2018 | 19.10 | 19.25 | 18.55 | 18.62 | 681,678 | -0.33(-1.74%) |
Jun 01, 2018 | 19.48 | 19.48 | 18.95 | 18.95 | 619,096 | -0.34(-1.76%) |
May 31, 2018 | 19.27 | 19.45 | 19.05 | 19.29 | 1,177,462 | -0.35(-1.78%) |
May 30, 2018 | 19.50 | 19.74 | 19.38 | 19.64 | 952,666 | +0.31(+1.60%) |
May 29, 2018 | 19.25 | 19.56 | 19.25 | 19.33 | 495,079 | -0.03(-0.15%) |
May 25, 2018 | 19.36 | 19.36 | 19.36 | 0 | -0.04(-0.21%) | |
May 24, 2018 | 19.21 | 19.47 | 19.12 | 19.40 | 494,758 | +0.16(+0.83%) |
May 23, 2018 | 19.33 | 19.48 | 18.98 | 19.24 | 480,687 | -0.14(-0.72%) |
May 22, 2018 | 19.01 | 19.56 | 18.85 | 19.38 | 665,478 | +0.48(+2.54%) |
May 21, 2018 | 18.81 | 19.19 | 18.77 | 18.90 | 466,194 | +0.21(+1.12%) |
May 18, 2018 | 18.97 | 19.00 | 18.64 | 18.69 | 510,402 | -0.27(-1.42%) |
May 17, 2018 | 19.22 | 19.32 | 18.89 | 18.96 | 610,077 | -0.32(-1.66%) |
May 16, 2018 | 19.34 | 19.42 | 19.20 | 19.28 | 661,008 | +0.00(+0.00%) |
May 15, 2018 | 19.52 | 19.67 | 19.16 | 19.28 | 662,693 | -0.29(-1.48%) |
May 14, 2018 | 19.46 | 19.63 | 19.31 | 19.57 | 583,131 | +0.20(+1.03%) |
May 11, 2018 | 19.51 | 19.73 | 19.13 | 19.37 | 679,122 | -0.14(-0.72%) |
May 10, 2018 | 19.54 | 20.03 | 19.23 | 19.51 | 439,310 | +0.01(+0.05%) |
May 09, 2018 | 18.94 | 19.93 | 18.90 | 19.50 | 1,198,851 | +0.99(+5.35%) |
May 08, 2018 | 20.14 | 20.14 | 18.05 | 18.51 | 2,375,657 | -1.70(-8.41%) |
May 07, 2018 | 20.10 | 20.44 | 19.88 | 20.21 | 443,773 | +0.06(+0.30%) |
May 04, 2018 | 19.73 | 20.36 | 19.68 | 20.15 | 608,942 | +0.34(+1.72%) |
May 03, 2018 | 19.74 | 19.93 | 19.25 | 19.81 | 694,889 | +0.03(+0.15%) |
May 02, 2018 | 20.00 | 20.18 | 19.67 | 19.78 | 825,992 | -0.37(-1.84%) |
May 01, 2018 | 20.40 | 20.40 | 19.94 | 20.15 | 489,739 | -0.28(-1.37%) |
Apr 30, 2018 | 20.54 | 21.02 | 20.28 | 20.43 | 419,306 | -0.01(-0.05%) |
Apr 27, 2018 | 20.86 | 20.86 | 20.24 | 20.44 | 540,136 | -0.35(-1.68%) |
Apr 26, 2018 | 21.37 | 21.38 | 20.57 | 20.79 | 489,978 | -0.44(-2.07%) |
Apr 25, 2018 | 21.54 | 21.70 | 21.14 | 21.23 | 362,238 | -0.33(-1.53%) |
Apr 24, 2018 | 22.43 | 22.43 | 21.37 | 21.56 | 390,352 | -0.68(-3.06%) |
Apr 23, 2018 | 22.53 | 22.53 | 22.00 | 22.24 | 200,203 | -0.24(-1.07%) |
Apr 20, 2018 | 22.45 | 22.89 | 22.26 | 22.48 | 1,092,863 | +0.07(+0.31%) |
Apr 19, 2018 | 22.59 | 22.91 | 22.37 | 22.41 | 472,486 | -0.34(-1.49%) |
Apr 18, 2018 | 22.61 | 22.84 | 22.39 | 22.75 | 323,975 | +0.39(+1.74%) |
Apr 17, 2018 | 22.46 | 22.57 | 22.22 | 22.36 | 286,588 | +0.12(+0.54%) |
Apr 16, 2018 | 22.03 | 22.27 | 21.79 | 22.24 | 279,253 | +0.46(+2.11%) |
Apr 13, 2018 | 22.15 | 22.26 | 21.73 | 21.78 | 120,413 | -0.19(-0.86%) |
Apr 12, 2018 | 21.86 | 22.21 | 21.64 | 21.97 | 338,862 | +0.29(+1.34%) |
Apr 11, 2018 | 21.05 | 21.79 | 21.05 | 21.68 | 337,012 | +0.57(+2.70%) |
Apr 10, 2018 | 21.59 | 21.61 | 21.11 | 21.11 | 342,265 | -0.16(-0.75%) |
Apr 09, 2018 | 21.68 | 21.68 | 21.04 | 21.27 | 257,599 | -0.32(-1.48%) |
Apr 06, 2018 | 22.15 | 22.21 | 21.44 | 21.59 | 250,424 | -0.64(-2.88%) |
Apr 05, 2018 | 21.87 | 22.50 | 21.71 | 22.23 | 418,358 | +0.43(+1.97%) |
Apr 04, 2018 | 20.92 | 21.93 | 20.90 | 21.80 | 594,647 | +0.68(+3.22%) |
Apr 03, 2018 | 21.05 | 21.29 | 20.73 | 21.12 | 631,939 | +0.24(+1.15%) |
Apr 02, 2018 | 21.21 | 21.55 | 20.64 | 20.88 | 489,086 | -0.41(-1.93%) |
Mar 29, 2018 | 21.29 | 21.29 | 21.29 | 0 | +0.24(+1.14%) | |
Mar 28, 2018 | 21.37 | 21.56 | 20.93 | 21.05 | 561,251 | -0.28(-1.31%) |
Mar 27, 2018 | 21.50 | 21.73 | 21.23 | 21.33 | 606,659 | -0.05(-0.23%) |
Mar 26, 2018 | 21.56 | 21.69 | 21.06 | 21.38 | 785,397 | +0.08(+0.38%) |
Mar 23, 2018 | 22.00 | 22.07 | 21.27 | 21.30 | 1,894,181 | -0.69(-3.14%) |
Mar 22, 2018 | 22.66 | 22.70 | 21.95 | 21.99 | 826,843 | -0.82(-3.59%) |
Mar 21, 2018 | 22.79 | 23.18 | 22.73 | 22.81 | 793,644 | -0.05(-0.22%) |
Mar 20, 2018 | 22.75 | 23.16 | 22.69 | 22.86 | 1,192,188 | +0.10(+0.44%) |
Mar 19, 2018 | 21.88 | 23.13 | 21.85 | 22.76 | 4,257,208 | +0.76(+3.45%) |
Mar 16, 2018 | 21.90 | 22.12 | 21.71 | 22.00 | 2,027,563 | +0.21(+0.96%) |
Mar 15, 2018 | 22.12 | 22.43 | 21.50 | 21.79 | 11,287,035 | -1.02(-4.47%) |
Mar 14, 2018 | 23.24 | 23.58 | 22.48 | 22.81 | 1,449,246 | -0.59(-2.52%) |
Mar 13, 2018 | 24.01 | 24.39 | 22.90 | 23.40 | 1,143,599 | -1.79(-7.11%) |
Mar 12, 2018 | 24.60 | 25.36 | 24.59 | 25.19 | 439,109 | +0.74(+3.03%) |
Mar 09, 2018 | 23.98 | 24.53 | 23.86 | 24.45 | 185,156 | +0.65(+2.73%) |
Mar 08, 2018 | 23.92 | 24.29 | 23.57 | 23.80 | 246,969 | -0.02(-0.08%) |
Mar 07, 2018 | 23.92 | 23.65 | 23.82 | 243,876 | -0.08(-0.33%) | |
Mar 06, 2018 | 23.59 | 24.01 | 23.44 | 23.90 | 237,456 | +0.38(+1.62%) |
Mar 05, 2018 | 23.12 | 23.62 | 23.07 | 23.52 | 276,632 | +0.29(+1.25%) |
Mar 02, 2018 | 22.81 | 23.36 | 22.65 | 23.23 | 278,752 | +0.19(+0.82%) |
Mar 01, 2018 | 22.83 | 23.35 | 22.80 | 23.04 | 326,900 | +0.14(+0.61%) |
Feb 28, 2018 | 23.03 | 23.15 | 22.55 | 22.90 | 181,607 | -0.06(-0.26%) |
Feb 27, 2018 | 22.66 | 23.01 | 22.53 | 22.96 | 204,106 | +0.22(+0.97%) |
Feb 26, 2018 | 22.65 | 23.13 | 22.29 | 22.74 | 252,434 | +0.11(+0.49%) |
Feb 23, 2018 | 22.28 | 22.73 | 22.19 | 22.63 | 194,913 | +0.50(+2.26%) |
Feb 22, 2018 | 22.06 | 22.37 | 21.93 | 22.13 | 191,322 | +0.05(+0.23%) |
Feb 21, 2018 | 22.22 | 22.85 | 22.06 | 22.08 | 169,510 | -0.12(-0.54%) |
Feb 20, 2018 | 22.84 | 22.00 | 22.20 | 229,635 | -0.54(-2.37%) | |
Feb 16, 2018 | 22.74 | 22.74 | 22.74 | 0 | +0.37(+1.65%) | |
Feb 15, 2018 | 21.58 | 22.73 | 21.48 | 22.37 | 396,933 | +0.93(+4.34%) |
Feb 14, 2018 | 20.85 | 21.60 | 20.71 | 21.44 | 331,926 | +0.47(+2.24%) |
Feb 13, 2018 | 20.94 | 21.18 | 20.61 | 20.97 | 281,875 | -0.01(-0.05%) |
Feb 12, 2018 | 20.84 | 21.12 | 20.55 | 20.98 | 249,958 | +0.16(+0.77%) |
Feb 09, 2018 | 20.81 | 21.00 | 20.40 | 20.82 | 178,362 | +0.08(+0.39%) |
Feb 08, 2018 | 21.42 | 21.56 | 20.73 | 20.74 | 238,238 | -0.62(-2.90%) |
Feb 07, 2018 | 21.45 | 21.45 | 21.16 | 21.36 | 481,085 | -0.07(-0.33%) |
Feb 06, 2018 | 21.57 | 21.73 | 21.00 | 21.43 | 765,348 | -0.58(-2.64%) |
Feb 05, 2018 | 22.12 | 22.69 | 22.01 | 22.01 | 304,610 | -0.20(-0.90%) |
Feb 02, 2018 | 22.40 | 22.58 | 22.14 | 22.21 | 293,783 | -0.35(-1.55%) |