Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.36 | 22.50 | 22.13 | 22.16 | 254,466 | +0.03(+0.12%) |
Oct 30, 2018 | 21.10 | 22.17 | 20.98 | 22.13 | 181,412 | +0.89(+4.18%) |
Oct 29, 2018 | 21.60 | 21.79 | 21.04 | 21.24 | 174,498 | -0.12(-0.55%) |
Oct 26, 2018 | 21.31 | 21.59 | 21.10 | 21.36 | 217,647 | -0.17(-0.80%) |
Oct 25, 2018 | 21.40 | 21.77 | 21.37 | 21.53 | 196,092 | +0.23(+1.06%) |
Oct 24, 2018 | 21.69 | 21.80 | 21.29 | 21.30 | 190,307 | -0.39(-1.80%) |
Oct 23, 2018 | 21.81 | 21.85 | 21.21 | 21.69 | 172,396 | -0.39(-1.77%) |
Oct 22, 2018 | 21.86 | 22.19 | 21.75 | 22.08 | 250,003 | +0.28(+1.29%) |
Oct 19, 2018 | 21.99 | 22.01 | 21.73 | 21.80 | 139,254 | -0.17(-0.78%) |
Oct 18, 2018 | 21.75 | 22.10 | 21.75 | 21.98 | 192,151 | +0.09(+0.41%) |
Oct 17, 2018 | 22.43 | 22.49 | 21.78 | 21.89 | 126,245 | -0.63(-2.78%) |
Oct 16, 2018 | 22.26 | 22.51 | 22.01 | 22.51 | 204,907 | +0.37(+1.68%) |
Oct 15, 2018 | 22.24 | 22.27 | 22.06 | 22.14 | 134,761 | -0.15(-0.69%) |
Oct 12, 2018 | 22.47 | 22.52 | 22.18 | 22.29 | 201,439 | +0.09(+0.41%) |
Oct 11, 2018 | 22.46 | 22.65 | 22.16 | 22.20 | 406,481 | -0.21(-0.93%) |
Oct 10, 2018 | 22.83 | 22.92 | 22.39 | 22.41 | 259,701 | -0.51(-2.22%) |
Oct 09, 2018 | 23.18 | 23.31 | 22.74 | 22.92 | 328,690 | -0.24(-1.06%) |
Oct 08, 2018 | 23.55 | 23.62 | 22.96 | 23.16 | 213,781 | -0.34(-1.43%) |
Oct 05, 2018 | 23.55 | 23.73 | 23.37 | 23.50 | 301,773 | +0.07(+0.31%) |
Oct 04, 2018 | 23.92 | 23.92 | 23.23 | 23.43 | 192,232 | -0.54(-2.27%) |
Oct 03, 2018 | 23.79 | 23.99 | 23.51 | 23.97 | 236,164 | +0.19(+0.80%) |
Oct 02, 2018 | 24.52 | 24.62 | 23.68 | 23.78 | 175,006 | -0.74(-3.03%) |
Oct 01, 2018 | 24.95 | 25.01 | 24.36 | 24.52 | 163,300 | -0.35(-1.42%) |
Sep 28, 2018 | 24.77 | 25.06 | 24.71 | 24.88 | 250,945 | +0.11(+0.44%) |
Sep 27, 2018 | 24.87 | 25.23 | 24.72 | 24.77 | 237,064 | -0.04(-0.15%) |
Sep 26, 2018 | 24.97 | 25.05 | 24.72 | 24.81 | 250,397 | -0.18(-0.73%) |
Sep 25, 2018 | 24.98 | 25.20 | 24.83 | 24.99 | 263,127 | +0.02(+0.07%) |
Sep 24, 2018 | 24.41 | 25.00 | 24.41 | 24.97 | 257,800 | +0.56(+2.30%) |
Sep 21, 2018 | 24.35 | 24.87 | 24.32 | 24.41 | 856,476 | +0.05(+0.19%) |
Sep 20, 2018 | 23.97 | 24.40 | 23.94 | 24.36 | 153,343 | +0.43(+1.78%) |
Sep 19, 2018 | 24.07 | 24.40 | 23.86 | 23.93 | 184,805 | -0.07(-0.30%) |
Sep 18, 2018 | 24.04 | 24.17 | 23.74 | 24.01 | 197,984 | -0.04(-0.15%) |
Sep 17, 2018 | 24.04 | 24.38 | 23.93 | 24.04 | 179,624 | -0.05(-0.19%) |
Sep 14, 2018 | 24.09 | 24.44 | 23.90 | 24.09 | 164,283 | -0.01(-0.04%) |
Sep 13, 2018 | 24.52 | 24.57 | 24.05 | 24.10 | 84,540 | -0.32(-1.30%) |
Sep 12, 2018 | 24.48 | 24.58 | 23.93 | 24.42 | 153,427 | +0.01(+0.04%) |
Sep 11, 2018 | 24.44 | 24.65 | 24.29 | 24.41 | 172,359 | -0.07(-0.30%) |
Sep 10, 2018 | 24.41 | 24.52 | 24.28 | 24.48 | 162,166 | +0.19(+0.78%) |
Sep 07, 2018 | 24.44 | 24.58 | 24.13 | 24.29 | 121,503 | -0.15(-0.63%) |
Sep 06, 2018 | 24.39 | 24.75 | 24.39 | 24.44 | 169,942 | +0.12(+0.48%) |
Sep 05, 2018 | 24.33 | 24.43 | 24.05 | 24.32 | 246,081 | +0.01(+0.04%) |
Sep 04, 2018 | 24.42 | 24.42 | 24.16 | 24.32 | 91,473 | -0.22(-0.89%) |
Aug 31, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.36(+1.50%) | |
Aug 30, 2018 | 24.61 | 24.61 | 24.12 | 24.17 | 152,412 | -0.39(-1.59%) |
Aug 29, 2018 | 24.54 | 24.62 | 24.33 | 24.56 | 201,118 | +0.00(+0.00%) |
Aug 28, 2018 | 24.59 | 24.71 | 24.49 | 24.56 | 157,387 | -0.01(-0.04%) |
Aug 27, 2018 | 25.03 | 25.16 | 24.53 | 24.57 | 153,287 | -0.42(-1.66%) |
Aug 24, 2018 | 24.98 | 25.14 | 24.76 | 24.98 | 265,222 | +0.15(+0.62%) |
Aug 23, 2018 | 24.69 | 24.85 | 24.60 | 24.83 | 175,964 | +0.18(+0.73%) |
Aug 22, 2018 | 24.81 | 24.86 | 24.50 | 24.65 | 161,702 | -0.18(-0.73%) |
Aug 21, 2018 | 24.58 | 25.00 | 24.45 | 24.83 | 322,733 | +0.36(+1.48%) |
Aug 20, 2018 | 24.38 | 24.61 | 24.26 | 24.47 | 323,893 | +0.10(+0.41%) |
Aug 17, 2018 | 24.40 | 24.73 | 24.32 | 24.37 | 178,366 | -0.11(-0.44%) |
Aug 16, 2018 | 24.77 | 24.78 | 24.37 | 24.48 | 138,530 | -0.20(-0.80%) |
Aug 15, 2018 | 24.78 | 24.78 | 24.56 | 24.68 | 306,766 | -0.28(-1.12%) |
Aug 14, 2018 | 24.61 | 25.14 | 24.61 | 24.96 | 279,281 | +0.55(+2.26%) |
Aug 13, 2018 | 24.61 | 24.70 | 24.38 | 24.41 | 208,171 | -0.10(-0.41%) |
Aug 10, 2018 | 23.81 | 24.88 | 23.81 | 24.51 | 238,744 | +0.51(+2.14%) |
Aug 09, 2018 | 23.63 | 24.11 | 23.63 | 23.99 | 158,726 | +0.37(+1.57%) |
Aug 08, 2018 | 23.63 | 23.68 | 23.29 | 23.62 | 196,646 | -0.01(-0.04%) |
Aug 07, 2018 | 23.69 | 23.82 | 23.61 | 23.63 | 216,444 | -0.06(-0.27%) |
Aug 06, 2018 | 23.72 | 23.76 | 23.63 | 23.69 | 252,020 | -0.03(-0.11%) |
Aug 03, 2018 | 23.25 | 24.05 | 23.24 | 23.72 | 597,803 | +0.79(+3.46%) |
Aug 02, 2018 | 21.66 | 23.22 | 21.37 | 22.93 | 427,054 | +1.16(+5.35%) |
Aug 01, 2018 | 21.80 | 22.01 | 21.70 | 21.76 | 301,462 | -0.05(-0.25%) |
Jul 31, 2018 | 21.37 | 21.95 | 21.34 | 21.82 | 281,224 | -0.45(-2.03%) |
Jul 30, 2018 | 21.98 | 22.40 | 21.96 | 22.27 | 168,014 | +0.27(+1.23%) |
Jul 27, 2018 | 22.13 | 22.26 | 21.89 | 22.00 | 186,327 | -0.13(-0.57%) |
Jul 26, 2018 | 21.74 | 22.24 | 21.59 | 22.12 | 185,850 | +0.35(+1.62%) |
Jul 25, 2018 | 21.48 | 21.78 | 21.38 | 21.77 | 168,396 | +0.26(+1.22%) |
Jul 24, 2018 | 21.87 | 21.87 | 21.27 | 21.51 | 214,174 | -0.31(-1.41%) |
Jul 23, 2018 | 21.72 | 22.07 | 21.68 | 21.82 | 206,931 | -0.03(-0.12%) |
Jul 20, 2018 | 21.63 | 21.99 | 21.46 | 21.84 | 354,551 | +0.19(+0.88%) |
Jul 19, 2018 | 21.56 | 21.85 | 21.56 | 21.65 | 149,677 | +0.06(+0.29%) |
Jul 18, 2018 | 21.51 | 21.80 | 21.36 | 21.59 | 98,034 | +0.10(+0.46%) |
Jul 17, 2018 | 21.56 | 21.81 | 21.45 | 21.49 | 113,099 | -0.07(-0.33%) |
Jul 16, 2018 | 21.52 | 21.65 | 21.25 | 21.56 | 141,792 | +0.02(+0.08%) |
Jul 13, 2018 | 21.46 | 21.65 | 21.46 | 21.55 | 75,951 | +0.09(+0.42%) |
Jul 12, 2018 | 21.84 | 21.84 | 21.37 | 21.46 | 112,236 | -0.24(-1.12%) |
Jul 11, 2018 | 21.48 | 21.83 | 21.45 | 21.70 | 160,914 | +0.04(+0.17%) |
Jul 10, 2018 | 22.01 | 22.15 | 21.60 | 21.66 | 272,954 | -0.39(-1.76%) |
Jul 09, 2018 | 22.23 | 22.23 | 21.94 | 22.05 | 161,690 | -0.09(-0.41%) |
Jul 06, 2018 | 22.20 | 22.32 | 22.01 | 22.14 | 95,249 | -0.01(-0.04%) |
Jul 05, 2018 | 22.04 | 22.17 | 21.73 | 22.15 | 161,602 | +0.23(+1.03%) |
Jul 03, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.32(-1.46%) | |
Jul 02, 2018 | 21.97 | 22.28 | 21.60 | 22.25 | 299,796 | +0.17(+0.78%) |
Jun 29, 2018 | 22.03 | 22.30 | 21.97 | 22.08 | 209,801 | +0.14(+0.62%) |
Jun 28, 2018 | 21.72 | 21.96 | 21.55 | 21.94 | 140,356 | +0.20(+0.91%) |
Jun 27, 2018 | 22.11 | 22.27 | 21.74 | 21.74 | 221,364 | -0.39(-1.75%) |
Jun 26, 2018 | 22.08 | 22.18 | 21.92 | 22.13 | 158,533 | +0.17(+0.78%) |
Jun 25, 2018 | 22.11 | 22.15 | 21.67 | 21.96 | 221,083 | -0.22(-0.98%) |
Jun 22, 2018 | 22.96 | 22.96 | 22.03 | 22.18 | 482,341 | -0.63(-2.77%) |
Jun 21, 2018 | 22.85 | 23.01 | 22.68 | 22.81 | 227,518 | -0.14(-0.63%) |
Jun 20, 2018 | 22.93 | 22.99 | 22.56 | 22.95 | 161,793 | +0.13(+0.55%) |
Jun 19, 2018 | 22.90 | 23.08 | 22.63 | 22.83 | 205,566 | -0.11(-0.47%) |
Jun 18, 2018 | 22.57 | 23.16 | 22.40 | 22.94 | 186,720 | +0.37(+1.64%) |
Jun 15, 2018 | 22.42 | 22.42 | 22.57 | 422,412 | +0.14(+0.64%) | |
Jun 14, 2018 | 22.46 | 22.83 | 22.26 | 22.42 | 234,190 | +0.11(+0.49%) |
Jun 13, 2018 | 22.20 | 22.41 | 22.05 | 22.31 | 133,461 | +0.05(+0.24%) |
Jun 12, 2018 | 22.16 | 22.42 | 22.08 | 22.26 | 110,472 | +0.10(+0.45%) |
Jun 11, 2018 | 22.17 | 22.43 | 22.05 | 22.16 | 188,568 | -0.01(-0.04%) |
Jun 08, 2018 | 21.94 | 22.35 | 21.94 | 22.17 | 264,907 | +0.23(+1.03%) |
Jun 07, 2018 | 22.82 | 22.92 | 21.89 | 21.94 | 267,752 | -0.89(-3.91%) |
Jun 06, 2018 | 22.91 | 22.84 | 350,688 | +0.67(+3.01%) | ||
Jun 05, 2018 | 22.09 | 22.24 | 22.00 | 22.17 | 165,807 | +0.01(+0.04%) |
Jun 04, 2018 | 22.27 | 22.41 | 22.12 | 22.16 | 166,217 | -0.02(-0.08%) |
Jun 01, 2018 | 21.67 | 22.20 | 21.57 | 22.18 | 190,895 | +0.60(+2.76%) |
May 31, 2018 | 21.70 | 21.70 | 21.29 | 21.58 | 155,665 | -0.14(-0.66%) |
May 30, 2018 | 21.70 | 21.85 | 21.61 | 21.73 | 227,937 | +0.18(+0.83%) |
May 29, 2018 | 21.95 | 21.95 | 21.51 | 21.55 | 245,595 | -0.22(-1.03%) |
May 25, 2018 | 21.77 | 21.77 | 21.77 | 0 | +0.23(+1.08%) | |
May 24, 2018 | 21.48 | 21.72 | 21.45 | 21.54 | 154,283 | +0.11(+0.50%) |
May 23, 2018 | 21.37 | 21.48 | 21.13 | 21.43 | 190,766 | +0.00(+0.00%) |
May 22, 2018 | 21.54 | 21.71 | 21.35 | 21.43 | 119,534 | -0.02(-0.08%) |
May 21, 2018 | 21.37 | 21.53 | 21.25 | 21.45 | 93,558 | +0.11(+0.50%) |
May 18, 2018 | 21.38 | 21.43 | 21.23 | 21.34 | 147,063 | +0.00(+0.00%) |
May 17, 2018 | 21.15 | 21.39 | 21.11 | 21.34 | 141,185 | +0.18(+0.85%) |
May 16, 2018 | 20.77 | 21.23 | 20.77 | 21.16 | 172,241 | +0.45(+2.17%) |
May 15, 2018 | 20.60 | 20.76 | 20.51 | 20.71 | 157,765 | +0.07(+0.35%) |
May 14, 2018 | 20.74 | 20.74 | 20.52 | 20.64 | 129,558 | -0.06(-0.30%) |
May 11, 2018 | 20.72 | 20.90 | 20.56 | 20.70 | 151,069 | +0.02(+0.09%) |
May 10, 2018 | 20.77 | 20.82 | 20.52 | 20.69 | 183,171 | -0.08(-0.39%) |
May 09, 2018 | 20.97 | 21.09 | 20.54 | 20.77 | 245,260 | -0.20(-0.94%) |
May 08, 2018 | 20.60 | 21.03 | 20.56 | 20.96 | 310,618 | +0.35(+1.70%) |
May 07, 2018 | 20.16 | 20.63 | 20.04 | 20.61 | 314,505 | +0.55(+2.73%) |
May 04, 2018 | 19.88 | 20.20 | 19.46 | 20.07 | 423,981 | +0.26(+1.31%) |
May 03, 2018 | 20.75 | 21.45 | 19.71 | 19.81 | 458,429 | -2.15(-9.78%) |
May 02, 2018 | 21.71 | 22.04 | 21.61 | 21.95 | 324,225 | +0.12(+0.53%) |
May 01, 2018 | 21.82 | 21.87 | 21.52 | 21.83 | 193,665 | +0.14(+0.66%) |
Apr 30, 2018 | 21.79 | 22.02 | 21.69 | 21.69 | 249,433 | -0.01(-0.04%) |
Apr 27, 2018 | 21.75 | 22.05 | 21.62 | 21.70 | 357,662 | +0.09(+0.42%) |
Apr 26, 2018 | 21.70 | 21.82 | 21.56 | 21.61 | 152,394 | -0.03(-0.12%) |
Apr 25, 2018 | 21.52 | 21.81 | 21.42 | 21.64 | 133,143 | +0.11(+0.50%) |
Apr 24, 2018 | 21.48 | 21.80 | 21.22 | 21.53 | 256,604 | +0.19(+0.88%) |
Apr 23, 2018 | 20.88 | 21.38 | 20.88 | 21.34 | 231,993 | +0.48(+2.33%) |
Apr 20, 2018 | 21.18 | 21.40 | 20.82 | 20.86 | 191,285 | -0.29(-1.36%) |
Apr 19, 2018 | 21.30 | 21.45 | 21.04 | 21.14 | 291,170 | -0.22(-1.05%) |
Apr 18, 2018 | 21.92 | 21.93 | 21.34 | 21.37 | 198,712 | -0.46(-2.10%) |
Apr 17, 2018 | 21.98 | 22.18 | 21.77 | 21.83 | 231,548 | +0.01(+0.04%) |
Apr 16, 2018 | 21.74 | 21.95 | 21.56 | 21.82 | 200,234 | +0.17(+0.79%) |
Apr 13, 2018 | 21.89 | 21.98 | 21.57 | 21.65 | 151,703 | -0.19(-0.86%) |
Apr 12, 2018 | 21.76 | 21.99 | 21.65 | 21.83 | 464,326 | +0.19(+0.87%) |
Apr 11, 2018 | 21.56 | 21.79 | 21.51 | 21.65 | 302,094 | +0.08(+0.37%) |
Apr 10, 2018 | 21.48 | 21.63 | 21.19 | 21.56 | 207,194 | +0.35(+1.65%) |
Apr 09, 2018 | 21.60 | 21.61 | 21.12 | 21.21 | 358,287 | -0.20(-0.92%) |
Apr 06, 2018 | 21.45 | 21.87 | 21.30 | 21.41 | 255,532 | -0.14(-0.67%) |
Apr 05, 2018 | 21.23 | 21.56 | 21.23 | 21.56 | 375,770 | +0.48(+2.30%) |
Apr 04, 2018 | 20.70 | 21.19 | 20.62 | 21.07 | 428,320 | +0.20(+0.95%) |
Apr 03, 2018 | 20.18 | 20.95 | 20.12 | 20.87 | 386,822 | +0.59(+2.92%) |
Apr 02, 2018 | 20.73 | 20.91 | 20.15 | 20.28 | 213,195 | -0.45(-2.17%) |
Mar 29, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 20.67 | 20.95 | 20.55 | 20.71 | 214,245 | +0.01(+0.04%) |
Mar 27, 2018 | 21.08 | 21.11 | 20.68 | 20.70 | 249,943 | -0.36(-1.70%) |
Mar 26, 2018 | 21.05 | 21.28 | 20.84 | 21.06 | 212,636 | +0.29(+1.38%) |
Mar 23, 2018 | 21.19 | 21.29 | 20.77 | 20.77 | 216,514 | -0.33(-1.57%) |
Mar 22, 2018 | 20.96 | 21.41 | 20.86 | 21.11 | 353,247 | +0.00(+0.00%) |
Mar 21, 2018 | 21.28 | 21.52 | 21.05 | 21.11 | 264,515 | -0.26(-1.22%) |
Mar 20, 2018 | 21.31 | 21.54 | 21.13 | 21.37 | 159,183 | +0.04(+0.17%) |
Mar 19, 2018 | 20.73 | 21.91 | 20.44 | 21.33 | 400,514 | -0.30(-1.37%) |
Mar 16, 2018 | 21.29 | 21.64 | 21.05 | 21.63 | 390,209 | +0.41(+1.95%) |
Mar 15, 2018 | 21.23 | 21.35 | 20.99 | 21.21 | 202,109 | -0.02(-0.08%) |
Mar 14, 2018 | 21.08 | 21.37 | 20.75 | 21.23 | 284,078 | +0.40(+1.93%) |
Mar 13, 2018 | 20.55 | 21.11 | 20.36 | 20.83 | 487,011 | +0.43(+2.10%) |
Mar 12, 2018 | 20.54 | 20.63 | 20.21 | 20.40 | 268,938 | -0.14(-0.70%) |
Mar 09, 2018 | 20.26 | 20.69 | 20.00 | 20.55 | 512,324 | +0.38(+1.86%) |
Mar 08, 2018 | 20.36 | 20.41 | 19.64 | 20.17 | 445,126 | +0.16(+0.80%) |
Mar 07, 2018 | 19.32 | 20.01 | 635,377 | +0.26(+1.31%) | ||
Mar 06, 2018 | 19.24 | 19.80 | 19.24 | 19.75 | 321,110 | +0.57(+2.98%) |
Mar 05, 2018 | 18.77 | 19.46 | 18.77 | 19.18 | 485,455 | +0.38(+1.99%) |
Mar 02, 2018 | 18.63 | 18.91 | 18.51 | 18.80 | 398,548 | +0.04(+0.24%) |
Mar 01, 2018 | 18.94 | 19.06 | 18.70 | 18.76 | 140,133 | -0.16(-0.85%) |
Feb 28, 2018 | 18.98 | 19.21 | 18.87 | 18.92 | 332,271 | -0.06(-0.33%) |
Feb 27, 2018 | 19.46 | 19.64 | 18.96 | 18.98 | 236,749 | -0.46(-2.34%) |
Feb 26, 2018 | 19.09 | 19.52 | 19.01 | 19.44 | 173,311 | +0.43(+2.25%) |
Feb 23, 2018 | 19.07 | 19.21 | 18.88 | 19.01 | 160,418 | +0.03(+0.14%) |
Feb 22, 2018 | 18.99 | 18.98 | 161,293 | +0.29(+1.53%) | ||
Feb 21, 2018 | 18.81 | 19.06 | 18.70 | 18.70 | 121,294 | -0.06(-0.33%) |
Feb 20, 2018 | 18.80 | 18.98 | 18.64 | 18.76 | 155,655 | -0.14(-0.76%) |
Feb 16, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.32(-1.67%) | |
Feb 15, 2018 | 19.13 | 19.33 | 18.94 | 19.22 | 206,070 | +0.25(+1.32%) |
Feb 14, 2018 | 18.78 | 19.31 | 18.78 | 18.97 | 267,998 | +0.05(+0.28%) |
Feb 13, 2018 | 18.75 | 18.97 | 18.59 | 18.92 | 185,754 | +0.08(+0.43%) |
Feb 12, 2018 | 18.84 | 19.03 | 18.52 | 18.84 | 136,790 | +0.04(+0.24%) |
Feb 09, 2018 | 18.32 | 18.92 | 18.19 | 18.80 | 286,703 | +0.62(+3.39%) |
Feb 08, 2018 | 18.13 | 18.45 | 18.06 | 18.18 | 244,514 | +0.09(+0.49%) |
Feb 07, 2018 | 17.95 | 18.28 | 17.95 | 18.09 | 172,584 | +0.12(+0.65%) |
Feb 06, 2018 | 17.20 | 18.08 | 15.67 | 17.97 | 544,714 | +0.07(+0.40%) |
Feb 05, 2018 | 18.55 | 18.57 | 17.74 | 17.90 | 212,506 | -0.78(-4.16%) |
Feb 02, 2018 | 18.96 | 19.13 | 18.65 | 18.68 | 134,008 | -0.38(-2.01%) |
Feb 01, 2018 | 19.06 | 19.25 | 18.95 | 19.06 | 159,492 | -0.09(-0.47%) |
Jan 31, 2018 | 19.10 | 19.21 | 18.95 | 19.15 | 250,371 | +0.08(+0.42%) |
Jan 30, 2018 | 19.23 | 19.27 | 19.02 | 19.07 | 121,512 | -0.29(-1.48%) |
Jan 29, 2018 | 19.52 | 19.62 | 19.21 | 19.36 | 172,005 | -0.20(-1.00%) |
Jan 26, 2018 | 19.57 | 19.71 | 19.34 | 19.55 | 163,516 | +0.16(+0.83%) |
Jan 25, 2018 | 19.54 | 19.62 | 19.30 | 19.39 | 228,218 | +0.12(+0.60%) |
Jan 24, 2018 | 19.36 | 19.46 | 19.05 | 19.28 | 171,773 | +0.01(+0.05%) |
Jan 23, 2018 | 19.00 | 19.34 | 18.74 | 19.27 | 132,546 | +0.22(+1.17%) |
Jan 22, 2018 | 19.24 | 19.32 | 18.91 | 19.05 | 119,739 | -0.14(-0.74%) |
Jan 19, 2018 | 18.61 | 19.26 | 18.45 | 19.19 | 107,870 | +0.57(+3.07%) |
Jan 18, 2018 | 18.84 | 18.84 | 18.57 | 18.62 | 208,003 | -0.27(-1.42%) |
Jan 17, 2018 | 18.74 | 18.94 | 18.56 | 18.88 | 208,232 | +0.29(+1.59%) |
Jan 16, 2018 | 19.17 | 19.32 | 18.56 | 18.59 | 130,153 | -0.55(-2.89%) |
Jan 12, 2018 | 19.14 | 19.14 | 19.14 | 0 | +0.31(+1.66%) | |
Jan 11, 2018 | 18.64 | 18.96 | 18.52 | 18.83 | 177,884 | +0.18(+0.96%) |
Jan 10, 2018 | 18.55 | 18.84 | 18.32 | 18.65 | 211,209 | +0.11(+0.58%) |
Jan 09, 2018 | 18.89 | 18.93 | 18.46 | 18.55 | 140,112 | -0.38(-2.03%) |
Jan 08, 2018 | 18.71 | 18.96 | 18.50 | 18.93 | 260,287 | +0.22(+1.19%) |
Jan 05, 2018 | 18.46 | 18.71 | 18.34 | 18.71 | 182,559 | +0.33(+1.80%) |
Jan 04, 2018 | 18.67 | 18.67 | 18.11 | 18.38 | 301,043 | -0.17(-0.92%) |
Jan 03, 2018 | 18.55 | 18.77 | 18.36 | 18.55 | 214,835 | -0.07(-0.38%) |
Jan 02, 2018 | 18.93 | 18.97 | 18.47 | 18.62 | 296,717 | -0.21(-1.09%) |
Dec 29, 2017 | 18.82 | 18.82 | 18.82 | 0 | -0.08(-0.43%) | |
Dec 28, 2017 | 18.87 | 18.93 | 18.66 | 18.90 | 171,818 | +0.03(+0.14%) |
Dec 27, 2017 | 18.98 | 19.14 | 18.82 | 18.88 | 199,930 | -0.12(-0.66%) |
Dec 26, 2017 | 18.97 | 19.18 | 18.86 | 19.00 | 151,297 | +0.04(+0.24%) |
Dec 22, 2017 | 18.75 | 19.00 | 18.54 | 18.96 | 221,841 | +0.26(+1.39%) |
Dec 21, 2017 | 18.59 | 18.80 | 18.55 | 18.70 | 309,277 | +0.19(+1.01%) |
Dec 20, 2017 | 18.48 | 18.70 | 18.45 | 18.51 | 323,156 | +0.03(+0.14%) |
Dec 19, 2017 | 18.39 | 18.57 | 18.21 | 18.48 | 315,259 | +0.12(+0.68%) |
Dec 18, 2017 | 18.26 | 18.46 | 18.21 | 18.36 | 664,716 | +0.11(+0.59%) |
Dec 15, 2017 | 17.85 | 18.29 | 17.77 | 18.25 | 1,785,007 | +0.43(+2.40%) |
Dec 14, 2017 | 17.89 | 18.04 | 17.76 | 17.82 | 553,431 | -0.07(-0.40%) |
Dec 13, 2017 | 17.71 | 17.96 | 17.64 | 17.89 | 313,437 | +0.23(+1.31%) |
Dec 12, 2017 | 17.84 | 17.99 | 17.65 | 17.66 | 349,126 | -0.14(-0.80%) |
Dec 11, 2017 | 17.95 | 18.01 | 17.58 | 17.80 | 356,411 | -0.08(-0.45%) |
Dec 08, 2017 | 18.07 | 18.08 | 17.85 | 17.88 | 185,247 | +0.00(+0.00%) |
Dec 07, 2017 | 17.81 | 18.32 | 17.81 | 275,817 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.94 | 18.18 | 17.70 | 17.72 | 182,307 | -0.29(-1.59%) |
Dec 05, 2017 | 18.13 | 18.36 | 17.95 | 18.01 | 253,164 | -0.21(-1.13%) |
Dec 04, 2017 | 17.83 | 18.35 | 17.83 | 18.21 | 472,321 | +0.51(+2.87%) |
Dec 01, 2017 | 17.68 | 17.85 | 17.46 | 17.71 | 637,272 | -0.04(-0.20%) |
Nov 30, 2017 | 17.37 | 17.76 | 17.37 | 17.74 | 571,780 | +0.45(+2.58%) |
Nov 29, 2017 | 17.08 | 17.34 | 17.06 | 17.30 | 350,341 | +0.21(+1.25%) |
Nov 28, 2017 | 16.79 | 17.13 | 16.79 | 17.08 | 396,595 | +0.28(+1.69%) |
Nov 27, 2017 | 17.08 | 17.10 | 16.72 | 16.80 | 331,000 | -0.27(-1.56%) |
Nov 24, 2017 | 17.02 | 17.09 | 16.83 | 17.06 | 114,449 | +0.02(+0.10%) |
Nov 22, 2017 | 17.11 | 17.20 | 17.00 | 17.05 | 454,706 | +0.00(+0.00%) |
Nov 21, 2017 | 16.95 | 17.06 | 16.90 | 17.05 | 586,681 | +0.05(+0.31%) |
Nov 20, 2017 | 16.81 | 17.06 | 16.71 | 16.99 | 715,044 | +0.21(+1.27%) |
Nov 17, 2017 | 16.43 | 16.88 | 16.26 | 16.78 | 885,515 | +0.44(+2.72%) |
Nov 16, 2017 | 15.88 | 16.51 | 15.88 | 16.34 | 512,339 | +0.41(+2.56%) |
Nov 15, 2017 | 15.55 | 16.02 | 15.38 | 15.93 | 1,077,919 | +0.28(+1.82%) |
Nov 14, 2017 | 15.51 | 15.71 | 15.01 | 15.64 | 5,426,936 | +0.14(+0.92%) |
Nov 13, 2017 | 16.64 | 16.64 | 15.30 | 15.50 | 2,069,150 | -1.55(-9.11%) |
Nov 10, 2017 | 16.68 | 17.17 | 16.38 | 17.06 | 524,213 | +0.43(+2.56%) |
Nov 09, 2017 | 16.22 | 16.70 | 16.19 | 16.63 | 660,949 | +0.43(+2.63%) |
Nov 08, 2017 | 15.75 | 16.35 | 15.62 | 16.20 | 602,607 | +0.23(+1.44%) |
Nov 07, 2017 | 16.07 | 16.11 | 15.88 | 15.97 | 350,223 | -0.11(-0.66%) |
Nov 06, 2017 | 16.11 | 16.27 | 16.01 | 16.08 | 124,619 | +0.03(+0.17%) |
Nov 03, 2017 | 16.12 | 16.13 | 15.87 | 16.05 | 238,622 | -0.10(-0.60%) |
Nov 02, 2017 | 16.16 | 16.19 | 15.98 | 16.15 | 223,714 | -0.01(-0.06%) |