Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.02 | 10.09 | 9.488 | 9.876 | 257,394 | -0.35(-3.40%) |
Nov 29, 2018 | 10.11 | 10.49 | 9.956 | 10.22 | 158,396 | +0.15(+1.48%) |
Nov 28, 2018 | 9.707 | 10.09 | 9.240 | 10.08 | 412,045 | +0.48(+4.97%) |
Nov 27, 2018 | 10.11 | 10.12 | 9.409 | 9.598 | 308,521 | -0.53(-5.21%) |
Nov 26, 2018 | 10.39 | 10.53 | 9.976 | 10.12 | 168,331 | +0.13(+1.29%) |
Nov 23, 2018 | 9.986 | 10.26 | 9.767 | 9.996 | 188,621 | -0.93(-8.55%) |
Nov 21, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.77(+7.53%) | |
Nov 20, 2018 | 11.25 | 11.34 | 9.956 | 10.16 | 558,513 | -1.59(-13.54%) |
Nov 19, 2018 | 11.38 | 12.03 | 11.18 | 11.76 | 328,073 | +0.08(+0.68%) |
Nov 16, 2018 | 12.06 | 12.26 | 11.20 | 11.68 | 323,854 | -0.17(-1.43%) |
Nov 15, 2018 | 11.38 | 11.99 | 11.09 | 11.85 | 221,624 | +0.27(+2.32%) |
Nov 14, 2018 | 12.97 | 12.97 | 11.17 | 11.58 | 822,952 | -0.40(-3.32%) |
Nov 13, 2018 | 12.54 | 13.07 | 11.85 | 11.97 | 497,015 | -0.43(-3.45%) |
Nov 12, 2018 | 14.21 | 14.22 | 12.35 | 12.40 | 324,571 | -1.34(-9.77%) |
Nov 09, 2018 | 13.16 | 14.06 | 12.88 | 13.75 | 298,818 | -0.06(-0.43%) |
Nov 08, 2018 | 14.99 | 15.13 | 13.75 | 13.80 | 222,741 | -1.16(-7.77%) |
Nov 07, 2018 | 15.02 | 15.62 | 14.33 | 14.97 | 279,288 | +0.96(+6.89%) |
Nov 06, 2018 | 14.28 | 14.32 | 13.48 | 14.00 | 236,803 | -0.20(-1.40%) |
Nov 05, 2018 | 13.74 | 14.31 | 13.51 | 14.20 | 557,214 | +1.39(+10.87%) |
Nov 02, 2018 | 13.92 | 14.03 | 12.59 | 12.81 | 548,973 | -0.94(-6.87%) |
Nov 01, 2018 | 13.20 | 13.85 | 12.90 | 13.76 | 324,567 | +0.67(+5.09%) |
Oct 31, 2018 | 12.96 | 13.90 | 12.96 | 13.09 | 321,866 | +0.53(+4.20%) |
Oct 30, 2018 | 11.63 | 12.61 | 11.49 | 12.56 | 126,505 | +0.74(+6.22%) |
Oct 29, 2018 | 13.07 | 13.41 | 11.28 | 11.83 | 379,629 | -1.25(-9.58%) |
Oct 26, 2018 | 13.42 | 13.68 | 12.24 | 13.08 | 258,600 | -0.57(-4.15%) |
Oct 25, 2018 | 14.02 | 14.03 | 13.23 | 13.65 | 291,581 | +0.19(+1.40%) |
Oct 24, 2018 | 16.17 | 16.31 | 13.44 | 13.46 | 501,869 | -2.41(-15.17%) |
Oct 23, 2018 | 16.67 | 16.87 | 15.16 | 15.86 | 517,445 | -1.57(-9.01%) |
Oct 22, 2018 | 18.40 | 18.41 | 17.16 | 17.43 | 180,622 | -0.94(-5.09%) |
Oct 19, 2018 | 18.57 | 19.35 | 18.23 | 18.37 | 106,074 | -0.11(-0.59%) |
Oct 18, 2018 | 18.77 | 19.10 | 18.14 | 18.48 | 222,814 | -1.00(-5.16%) |
Oct 17, 2018 | 20.37 | 20.44 | 19.01 | 19.48 | 144,538 | -1.04(-5.09%) |
Oct 16, 2018 | 20.02 | 20.64 | 19.73 | 20.53 | 86,264 | +0.75(+3.77%) |
Oct 15, 2018 | 19.59 | 20.21 | 19.15 | 19.78 | 103,513 | +0.52(+2.68%) |
Oct 12, 2018 | 20.03 | 20.08 | 18.31 | 19.27 | 308,068 | +0.29(+1.52%) |
Oct 11, 2018 | 20.29 | 20.39 | 18.78 | 18.98 | 161,132 | -1.47(-7.20%) |
Oct 10, 2018 | 22.85 | 22.94 | 20.45 | 20.45 | 137,433 | -2.40(-10.49%) |
Oct 09, 2018 | 21.96 | 23.44 | 21.88 | 22.85 | 88,594 | +1.00(+4.60%) |
Oct 08, 2018 | 21.56 | 22.23 | 20.99 | 21.84 | 59,977 | -0.02(-0.09%) |
Oct 05, 2018 | 21.74 | 22.20 | 21.28 | 21.86 | 55,098 | +0.10(+0.46%) |
Oct 04, 2018 | 22.44 | 22.98 | 21.47 | 21.76 | 123,100 | -0.84(-3.70%) |
Oct 03, 2018 | 21.39 | 22.75 | 21.18 | 22.60 | 110,593 | +1.41(+6.67%) |
Oct 02, 2018 | 21.45 | 21.84 | 20.87 | 21.18 | 36,090 | -0.27(-1.25%) |
Oct 01, 2018 | 21.37 | 21.73 | 20.82 | 21.45 | 82,866 | +0.80(+3.85%) |
Sep 28, 2018 | 20.39 | 21.33 | 20.39 | 20.66 | 67,666 | +0.12(+0.58%) |
Sep 27, 2018 | 20.24 | 20.74 | 20.07 | 20.54 | 65,836 | +0.67(+3.35%) |
Sep 26, 2018 | 20.96 | 20.96 | 19.79 | 19.87 | 87,989 | -1.42(-6.68%) |
Sep 25, 2018 | 21.64 | 21.84 | 21.16 | 21.29 | 36,446 | -0.05(-0.23%) |
Sep 24, 2018 | 21.58 | 22.22 | 20.87 | 21.34 | 112,262 | +0.37(+1.75%) |
Sep 21, 2018 | 21.15 | 21.33 | 20.64 | 20.98 | 72,593 | +0.03(+0.14%) |
Sep 20, 2018 | 21.27 | 21.38 | 20.68 | 20.95 | 104,990 | +0.09(+0.43%) |
Sep 19, 2018 | 20.12 | 21.04 | 20.12 | 20.86 | 138,405 | +0.90(+4.48%) |
Sep 18, 2018 | 19.87 | 20.16 | 19.59 | 19.96 | 64,546 | +0.75(+3.88%) |
Sep 17, 2018 | 19.64 | 19.96 | 19.10 | 19.22 | 32,131 | -0.35(-1.78%) |
Sep 14, 2018 | 19.58 | 20.07 | 19.40 | 19.56 | 76,413 | -0.01(-0.05%) |
Sep 13, 2018 | 19.45 | 19.84 | 18.93 | 19.57 | 90,749 | -0.21(-1.06%) |
Sep 12, 2018 | 19.69 | 20.29 | 19.44 | 19.78 | 129,989 | +0.64(+3.33%) |
Sep 11, 2018 | 18.24 | 19.32 | 17.90 | 19.15 | 125,398 | +0.98(+5.42%) |
Sep 10, 2018 | 18.76 | 18.76 | 18.16 | 18.16 | 61,567 | -0.09(-0.49%) |
Sep 07, 2018 | 18.40 | 18.48 | 17.52 | 18.25 | 175,752 | -0.41(-2.19%) |
Sep 06, 2018 | 20.17 | 20.17 | 18.40 | 18.66 | 207,760 | -1.41(-7.04%) |
Sep 05, 2018 | 19.72 | 20.19 | 18.94 | 20.07 | 61,916 | -0.04(-0.20%) |
Sep 04, 2018 | 21.39 | 21.39 | 19.88 | 20.11 | 82,173 | -0.96(-4.58%) |
Aug 31, 2018 | 21.08 | 21.08 | 21.08 | 0 | -0.51(-2.35%) | |
Aug 30, 2018 | 21.68 | 21.69 | 20.97 | 21.58 | 53,480 | +0.01(+0.05%) |
Aug 29, 2018 | 21.20 | 21.91 | 21.13 | 21.57 | 60,679 | +0.43(+2.02%) |
Aug 28, 2018 | 21.99 | 22.06 | 20.87 | 21.14 | 24,554 | -0.64(-2.92%) |
Aug 27, 2018 | 22.04 | 22.26 | 21.63 | 21.78 | 48,330 | +0.03(+0.14%) |
Aug 24, 2018 | 21.76 | 22.28 | 21.58 | 21.75 | 81,139 | +0.46(+2.15%) |
Aug 23, 2018 | 21.58 | 21.58 | 20.83 | 21.29 | 42,743 | -0.44(-2.01%) |
Aug 22, 2018 | 21.09 | 21.91 | 21.09 | 21.73 | 121,675 | +1.13(+5.50%) |
Aug 21, 2018 | 20.10 | 21.03 | 20.10 | 20.60 | 113,270 | +0.89(+4.49%) |
Aug 20, 2018 | 19.33 | 19.87 | 19.11 | 19.71 | 68,060 | +0.38(+1.95%) |
Aug 17, 2018 | 19.45 | 19.74 | 19.13 | 19.33 | 80,435 | +0.23(+1.20%) |
Aug 16, 2018 | 18.98 | 19.48 | 18.73 | 19.11 | 94,442 | +0.35(+1.86%) |
Aug 15, 2018 | 20.49 | 20.49 | 17.92 | 18.76 | 219,233 | -2.16(-10.32%) |
Aug 14, 2018 | 21.34 | 21.43 | 20.69 | 20.92 | 43,920 | +0.38(+1.84%) |
Aug 13, 2018 | 21.75 | 21.97 | 20.54 | 20.54 | 96,137 | -1.43(-6.52%) |
Aug 10, 2018 | 21.50 | 22.24 | 21.38 | 21.97 | 47,859 | +0.33(+1.52%) |
Aug 09, 2018 | 21.73 | 21.79 | 21.49 | 21.64 | 20,564 | -0.10(-0.46%) |
Aug 08, 2018 | 22.02 | 22.18 | 21.06 | 21.74 | 151,455 | -0.80(-3.53%) |
Aug 07, 2018 | 23.28 | 23.52 | 22.48 | 22.54 | 60,679 | -0.21(-0.92%) |
Aug 06, 2018 | 22.78 | 23.32 | 22.44 | 22.75 | 43,471 | +0.32(+1.42%) |
Aug 03, 2018 | 23.02 | 23.07 | 22.08 | 22.43 | 81,642 | -0.77(-3.30%) |
Aug 02, 2018 | 22.42 | 23.32 | 21.85 | 23.19 | 67,567 | +0.39(+1.70%) |
Aug 01, 2018 | 22.77 | 23.10 | 21.81 | 22.81 | 127,484 | -0.71(-3.00%) |
Jul 31, 2018 | 23.17 | 23.71 | 22.38 | 23.51 | 76,341 | +0.33(+1.42%) |
Jul 30, 2018 | 22.88 | 23.55 | 22.88 | 23.18 | 74,295 | +0.84(+3.74%) |
Jul 27, 2018 | 24.72 | 24.72 | 22.21 | 22.35 | 195,358 | -2.37(-9.58%) |
Jul 26, 2018 | 24.63 | 25.14 | 24.48 | 24.72 | 40,271 | -0.02(-0.08%) |
Jul 25, 2018 | 23.98 | 24.76 | 23.72 | 24.74 | 51,747 | +0.64(+2.64%) |
Jul 24, 2018 | 23.98 | 24.99 | 23.78 | 24.10 | 54,241 | +0.33(+1.38%) |
Jul 23, 2018 | 24.38 | 24.68 | 23.66 | 23.77 | 87,468 | -0.41(-1.69%) |
Jul 20, 2018 | 24.86 | 24.86 | 23.76 | 24.18 | 53,100 | -0.61(-2.45%) |
Jul 19, 2018 | 23.94 | 25.00 | 23.94 | 24.79 | 108,376 | +0.87(+3.62%) |
Jul 18, 2018 | 23.47 | 24.09 | 22.55 | 23.92 | 78,379 | +0.16(+0.67%) |
Jul 17, 2018 | 23.37 | 24.12 | 22.94 | 23.76 | 56,150 | +0.17(+0.72%) |
Jul 16, 2018 | 23.79 | 24.10 | 22.78 | 23.59 | 105,550 | -1.25(-5.04%) |
Jul 13, 2018 | 24.56 | 25.57 | 24.28 | 24.84 | 75,192 | +0.30(+1.22%) |
Jul 12, 2018 | 25.06 | 25.06 | 23.71 | 24.55 | 72,276 | -0.13(-0.52%) |
Jul 11, 2018 | 25.49 | 26.56 | 24.16 | 24.68 | 94,141 | -1.73(-6.55%) |
Jul 10, 2018 | 27.00 | 27.64 | 26.09 | 26.41 | 81,416 | +0.03(+0.11%) |
Jul 09, 2018 | 25.20 | 26.40 | 24.90 | 26.38 | 90,525 | +1.55(+6.25%) |
Jul 06, 2018 | 23.24 | 24.99 | 23.24 | 24.82 | 82,676 | +1.20(+5.09%) |
Jul 05, 2018 | 23.96 | 24.11 | 23.27 | 23.62 | 104,978 | +0.02(+0.08%) |
Jul 03, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.66(+2.86%) | |
Jul 02, 2018 | 23.63 | 23.66 | 22.43 | 22.95 | 91,778 | -1.26(-5.22%) |
Jun 29, 2018 | 25.41 | 24.10 | 24.21 | 74,431 | +0.10(+0.41%) | |
Jun 28, 2018 | 24.37 | 24.42 | 23.25 | 24.11 | 55,244 | +0.03(+0.12%) |
Jun 27, 2018 | 23.73 | 25.19 | 23.72 | 24.08 | 172,084 | +0.67(+2.85%) |
Jun 26, 2018 | 22.17 | 23.66 | 21.76 | 23.41 | 177,665 | +1.50(+6.85%) |
Jun 25, 2018 | 23.17 | 23.37 | 21.64 | 21.91 | 119,858 | -1.44(-6.18%) |
Jun 22, 2018 | 23.59 | 24.32 | 23.27 | 23.35 | 154,061 | +1.38(+6.29%) |
Jun 21, 2018 | 22.77 | 23.17 | 21.70 | 21.97 | 119,096 | -1.29(-5.56%) |
Jun 20, 2018 | 22.66 | 23.37 | 22.08 | 23.26 | 106,146 | +1.17(+5.31%) |
Jun 19, 2018 | 20.64 | 22.30 | 20.34 | 22.09 | 85,556 | +0.53(+2.44%) |
Jun 18, 2018 | 20.52 | 22.30 | 20.39 | 21.56 | 211,066 | +1.13(+5.55%) |
Jun 15, 2018 | 22.24 | 20.29 | 20.43 | 257,500 | -1.81(-8.14%) | |
Jun 14, 2018 | 23.31 | 23.76 | 22.16 | 22.24 | 97,120 | -0.78(-3.37%) |
Jun 13, 2018 | 22.94 | 23.48 | 22.63 | 23.01 | 83,057 | -0.03(-0.13%) |
Jun 12, 2018 | 22.69 | 23.60 | 22.58 | 23.04 | 99,191 | +0.34(+1.49%) |
Jun 11, 2018 | 21.77 | 22.95 | 21.64 | 22.71 | 97,831 | +0.79(+3.58%) |
Jun 08, 2018 | 22.11 | 22.38 | 21.16 | 21.92 | 58,779 | -0.40(-1.78%) |
Jun 07, 2018 | 21.44 | 22.54 | 21.37 | 22.32 | 193,131 | +1.36(+6.50%) |
Jun 06, 2018 | 20.47 | 20.96 | 111,355 | +0.29(+1.40%) | ||
Jun 05, 2018 | 20.57 | 21.15 | 19.89 | 20.67 | 146,626 | +0.04(+0.19%) |
Jun 04, 2018 | 22.85 | 22.99 | 20.30 | 20.63 | 223,389 | -1.94(-8.59%) |
Jun 01, 2018 | 22.82 | 23.55 | 21.93 | 22.57 | 112,154 | -0.18(-0.79%) |
May 31, 2018 | 22.68 | 24.01 | 22.38 | 22.75 | 134,427 | -0.58(-2.47%) |
May 30, 2018 | 21.47 | 23.49 | 21.47 | 23.32 | 196,414 | +2.15(+10.15%) |
May 29, 2018 | 20.69 | 21.48 | 20.33 | 21.17 | 150,055 | -0.09(-0.42%) |
May 25, 2018 | 21.26 | 21.26 | 21.26 | 0 | -1.64(-7.16%) | |
May 24, 2018 | 22.93 | 23.53 | 22.51 | 22.91 | 127,733 | -1.11(-4.64%) |
May 23, 2018 | 24.16 | 24.35 | 22.88 | 24.02 | 180,690 | -0.42(-1.71%) |
May 22, 2018 | 25.90 | 26.99 | 24.23 | 24.44 | 204,331 | -1.37(-5.32%) |
May 21, 2018 | 24.92 | 25.90 | 24.75 | 25.81 | 132,980 | +1.25(+5.10%) |
May 18, 2018 | 25.37 | 25.37 | 24.32 | 24.56 | 63,996 | -0.79(-3.10%) |
May 17, 2018 | 24.16 | 25.53 | 24.06 | 25.34 | 301,272 | +1.43(+5.99%) |
May 16, 2018 | 23.10 | 24.02 | 22.98 | 23.91 | 89,896 | +0.62(+2.65%) |
May 15, 2018 | 23.07 | 23.42 | 22.32 | 23.29 | 90,430 | +0.22(+0.95%) |
May 14, 2018 | 22.58 | 23.23 | 22.58 | 23.07 | 153,240 | +0.84(+3.76%) |
May 11, 2018 | 22.85 | 23.08 | 22.16 | 22.24 | 69,482 | -0.64(-2.78%) |
May 10, 2018 | 23.26 | 23.26 | 22.16 | 22.88 | 113,800 | +0.12(+0.52%) |
May 09, 2018 | 22.43 | 24.09 | 22.43 | 22.76 | 354,896 | +1.01(+4.67%) |
May 08, 2018 | 20.73 | 21.73 | 19.15 | 21.74 | 274,561 | +0.97(+4.69%) |
May 07, 2018 | 20.83 | 22.35 | 20.65 | 20.77 | 244,937 | +0.42(+2.05%) |
May 04, 2018 | 19.20 | 20.44 | 19.20 | 20.35 | 146,732 | +0.96(+4.98%) |
May 03, 2018 | 20.88 | 20.88 | 19.18 | 19.38 | 211,743 | -1.53(-7.32%) |
May 02, 2018 | 21.05 | 21.73 | 20.86 | 20.92 | 72,940 | -0.25(-1.17%) |
May 01, 2018 | 21.15 | 21.47 | 20.61 | 21.16 | 76,416 | -0.09(-0.42%) |
Apr 30, 2018 | 20.62 | 21.82 | 20.54 | 21.25 | 86,351 | +0.36(+1.71%) |
Apr 27, 2018 | 21.24 | 21.58 | 20.79 | 20.90 | 82,290 | -0.68(-3.14%) |
Apr 26, 2018 | 21.11 | 21.70 | 20.84 | 21.57 | 152,659 | +0.71(+3.38%) |
Apr 25, 2018 | 20.09 | 20.95 | 19.71 | 20.87 | 77,501 | +0.59(+2.89%) |
Apr 24, 2018 | 21.37 | 21.68 | 19.67 | 20.28 | 162,627 | -0.90(-4.23%) |
Apr 23, 2018 | 20.02 | 21.28 | 19.79 | 21.17 | 148,727 | +0.66(+3.20%) |
Apr 20, 2018 | 20.84 | 20.91 | 19.89 | 20.52 | 130,606 | -0.50(-2.37%) |
Apr 19, 2018 | 21.50 | 21.95 | 20.79 | 21.02 | 195,240 | -0.38(-1.77%) |
Apr 18, 2018 | 20.34 | 21.99 | 20.30 | 21.39 | 262,007 | +1.64(+8.31%) |
Apr 17, 2018 | 19.33 | 20.06 | 19.15 | 19.75 | 206,174 | +0.25(+1.27%) |
Apr 16, 2018 | 19.18 | 19.74 | 18.64 | 19.50 | 176,959 | +0.46(+2.40%) |
Apr 13, 2018 | 18.44 | 19.44 | 18.41 | 19.05 | 214,182 | +0.61(+3.29%) |
Apr 12, 2018 | 18.71 | 18.84 | 18.01 | 18.44 | 230,926 | -0.37(-1.96%) |
Apr 11, 2018 | 17.65 | 18.94 | 17.65 | 18.81 | 230,531 | +1.00(+5.64%) |
Apr 10, 2018 | 16.74 | 18.23 | 16.62 | 17.80 | 597,120 | +1.95(+12.30%) |
Apr 09, 2018 | 16.47 | 16.76 | 15.84 | 15.85 | 319,724 | +0.01(+0.06%) |
Apr 06, 2018 | 16.91 | 17.17 | 15.05 | 15.84 | 559,756 | -1.41(-8.18%) |
Apr 05, 2018 | 16.20 | 17.55 | 16.20 | 17.26 | 608,425 | +1.18(+7.36%) |
Apr 04, 2018 | 15.49 | 16.15 | 15.05 | 16.07 | 255,200 | -0.12(-0.74%) |
Apr 03, 2018 | 15.57 | 16.20 | 14.73 | 16.19 | 460,708 | +0.77(+4.96%) |
Apr 02, 2018 | 17.03 | 17.09 | 14.55 | 15.43 | 879,849 | -1.85(-10.71%) |
Mar 29, 2018 | 17.28 | 17.28 | 17.28 | 0 | +1.21(+7.55%) | |
Mar 28, 2018 | 16.66 | 16.99 | 15.91 | 16.06 | 449,334 | -0.64(-3.81%) |
Mar 27, 2018 | 18.19 | 18.19 | 16.46 | 16.70 | 293,575 | -1.39(-7.70%) |
Mar 26, 2018 | 18.00 | 18.15 | 16.98 | 18.09 | 200,367 | +0.75(+4.30%) |
Mar 23, 2018 | 17.93 | 18.85 | 17.29 | 17.35 | 306,976 | -0.35(-1.97%) |
Mar 22, 2018 | 18.10 | 18.47 | 17.66 | 17.69 | 193,525 | -1.01(-5.42%) |
Mar 21, 2018 | 16.98 | 18.97 | 16.87 | 18.71 | 708,763 | +2.11(+12.70%) |
Mar 20, 2018 | 16.84 | 17.10 | 16.46 | 16.60 | 198,482 | +0.17(+1.03%) |
Mar 19, 2018 | 17.66 | 17.66 | 16.03 | 16.43 | 794,194 | -1.49(-8.32%) |
Mar 16, 2018 | 17.29 | 18.37 | 17.21 | 17.92 | 159,922 | +0.71(+4.10%) |
Mar 15, 2018 | 18.75 | 19.06 | 16.87 | 17.22 | 342,527 | -1.29(-6.99%) |
Mar 14, 2018 | 19.06 | 19.07 | 18.36 | 18.51 | 143,950 | -0.30(-1.59%) |
Mar 13, 2018 | 18.91 | 19.39 | 18.60 | 18.81 | 151,473 | -0.18(-0.94%) |
Mar 12, 2018 | 18.60 | 19.19 | 18.27 | 18.99 | 119,894 | +0.42(+2.25%) |
Mar 09, 2018 | 17.90 | 18.78 | 17.90 | 18.57 | 193,842 | +0.93(+5.30%) |
Mar 08, 2018 | 17.94 | 18.18 | 17.24 | 17.63 | 114,269 | -0.14(-0.78%) |
Mar 07, 2018 | 18.68 | 17.34 | 17.77 | 183,221 | -0.55(-2.99%) | |
Mar 06, 2018 | 19.23 | 19.39 | 18.19 | 18.32 | 111,294 | -0.66(-3.46%) |
Mar 05, 2018 | 17.73 | 19.25 | 17.73 | 18.98 | 311,579 | +0.94(+5.24%) |
Mar 02, 2018 | 16.68 | 18.11 | 16.24 | 18.03 | 184,926 | +0.97(+5.71%) |
Mar 01, 2018 | 16.71 | 17.62 | 16.71 | 17.06 | 120,144 | +0.45(+2.69%) |
Feb 28, 2018 | 18.19 | 18.31 | 16.61 | 16.61 | 187,472 | -1.20(-6.76%) |
Feb 27, 2018 | 18.60 | 19.20 | 17.80 | 17.81 | 258,422 | -1.10(-5.84%) |
Feb 26, 2018 | 18.74 | 19.11 | 18.21 | 18.92 | 270,145 | +0.42(+2.26%) |
Feb 23, 2018 | 17.18 | 18.52 | 17.18 | 18.50 | 242,604 | +1.42(+8.33%) |
Feb 22, 2018 | 17.08 | 200,690 | +0.20(+1.18%) | |||
Feb 21, 2018 | 18.34 | 18.49 | 16.85 | 16.88 | 250,829 | -1.56(-8.47%) |
Feb 20, 2018 | 18.60 | 19.12 | 18.20 | 18.44 | 190,904 | +0.15(+0.82%) |
Feb 16, 2018 | 18.29 | 18.29 | 18.29 | 0 | -0.28(-1.50%) | |
Feb 15, 2018 | 18.45 | 19.04 | 17.41 | 18.57 | 190,696 | +0.08(+0.43%) |
Feb 14, 2018 | 16.57 | 18.71 | 16.22 | 18.49 | 315,415 | +1.42(+8.33%) |
Feb 13, 2018 | 17.21 | 17.64 | 16.85 | 17.07 | 164,008 | -0.73(-4.08%) |
Feb 12, 2018 | 17.28 | 18.15 | 16.99 | 17.79 | 235,864 | +1.33(+8.10%) |
Feb 09, 2018 | 17.18 | 17.38 | 14.52 | 16.46 | 614,342 | -0.30(-1.78%) |
Feb 08, 2018 | 19.27 | 19.74 | 16.76 | 16.76 | 423,116 | -2.35(-12.29%) |
Feb 07, 2018 | 20.96 | 21.33 | 19.08 | 19.11 | 195,659 | -1.67(-8.04%) |
Feb 06, 2018 | 19.78 | 21.04 | 18.75 | 20.78 | 243,899 | +0.40(+1.95%) |
Feb 05, 2018 | 21.80 | 21.93 | 19.78 | 20.38 | 205,278 | -1.71(-7.74%) |
Feb 02, 2018 | 24.64 | 24.64 | 21.93 | 22.09 | 192,315 | -3.10(-12.32%) |
Feb 01, 2018 | 25.11 | 25.63 | 24.37 | 25.19 | 120,475 | +0.29(+1.16%) |
Jan 31, 2018 | 25.67 | 25.76 | 24.46 | 24.90 | 118,760 | -0.44(-1.73%) |
Jan 30, 2018 | 27.30 | 27.48 | 26.57 | 25.34 | 165,796 | -2.62(-9.36%) |
Jan 29, 2018 | 28.82 | 29.31 | 27.85 | 27.96 | 95,534 | -1.62(-5.48%) |
Jan 26, 2018 | 29.97 | 30.10 | 29.34 | 29.58 | 54,847 | +0.11(+0.37%) |
Jan 25, 2018 | 31.27 | 31.27 | 29.10 | 29.47 | 89,169 | -1.37(-4.45%) |
Jan 24, 2018 | 31.63 | 31.82 | 30.33 | 30.84 | 109,232 | -0.27(-0.86%) |
Jan 23, 2018 | 30.83 | 31.42 | 30.13 | 31.11 | 137,314 | +0.74(+2.42%) |
Jan 22, 2018 | 28.61 | 30.40 | 28.14 | 30.37 | 134,305 | +2.24(+7.95%) |
Jan 19, 2018 | 28.20 | 28.42 | 27.55 | 28.14 | 75,580 | -0.37(-1.29%) |
Jan 18, 2018 | 29.74 | 29.74 | 28.35 | 28.50 | 150,070 | -1.19(-4.02%) |
Jan 17, 2018 | 30.23 | 30.30 | 28.65 | 29.70 | 73,219 | +0.34(+1.15%) |
Jan 16, 2018 | 30.73 | 31.15 | 29.29 | 29.36 | 216,231 | -1.43(-4.65%) |
Jan 12, 2018 | 30.79 | 30.79 | 30.79 | 0 | +0.47(+1.54%) | |
Jan 11, 2018 | 28.68 | 31.08 | 28.49 | 30.32 | 203,928 | +2.06(+7.28%) |
Jan 10, 2018 | 28.83 | 29.44 | 28.18 | 28.27 | 80,998 | -0.56(-1.93%) |
Jan 09, 2018 | 28.94 | 29.24 | 28.48 | 28.82 | 97,236 | +0.24(+0.84%) |
Jan 08, 2018 | 27.96 | 28.74 | 27.36 | 28.58 | 89,391 | +0.64(+2.28%) |
Jan 05, 2018 | 28.44 | 28.44 | 27.51 | 27.95 | 91,064 | -0.86(-2.97%) |
Jan 04, 2018 | 28.56 | 28.99 | 27.54 | 28.80 | 142,646 | +0.56(+1.97%) |
Jan 03, 2018 | 28.02 | 28.97 | 27.84 | 28.25 | 148,428 | +0.79(+2.86%) |
Jan 02, 2018 | 26.65 | 27.50 | 25.91 | 27.46 | 186,715 | +2.21(+8.74%) |
Dec 29, 2017 | 25.25 | 25.25 | 25.25 | 0 | -0.77(-2.94%) | |
Dec 28, 2017 | 25.44 | 26.14 | 25.34 | 26.02 | 128,037 | +0.83(+3.28%) |
Dec 27, 2017 | 25.78 | 25.78 | 25.09 | 25.19 | 79,628 | -0.47(-1.82%) |
Dec 26, 2017 | 24.28 | 25.70 | 24.28 | 25.66 | 124,933 | +1.50(+6.22%) |
Dec 22, 2017 | 23.46 | 24.72 | 23.44 | 24.16 | 166,565 | +0.35(+1.46%) |
Dec 21, 2017 | 21.77 | 23.98 | 21.70 | 23.81 | 183,268 | +1.69(+7.64%) |
Dec 20, 2017 | 21.08 | 22.20 | 20.64 | 22.12 | 144,960 | +1.21(+5.80%) |
Dec 19, 2017 | 21.33 | 21.70 | 20.77 | 20.91 | 176,990 | +0.06(+0.29%) |
Dec 18, 2017 | 20.38 | 21.46 | 20.11 | 20.85 | 221,191 | +1.13(+5.75%) |
Dec 15, 2017 | 21.01 | 21.01 | 19.63 | 19.71 | 141,682 | -1.05(-5.08%) |
Dec 14, 2017 | 21.13 | 21.56 | 20.74 | 20.77 | 60,838 | -0.56(-2.61%) |
Dec 13, 2017 | 21.99 | 22.06 | 21.32 | 21.32 | 58,599 | -0.58(-2.63%) |
Dec 12, 2017 | 22.77 | 22.84 | 21.71 | 21.90 | 102,036 | -0.57(-2.52%) |
Dec 11, 2017 | 22.03 | 22.84 | 21.60 | 22.47 | 99,180 | +1.03(+4.83%) |
Dec 08, 2017 | 21.23 | 22.07 | 21.08 | 21.43 | 85,448 | +0.75(+3.61%) |
Dec 07, 2017 | 20.59 | 20.94 | 20.14 | 20.69 | 91,415 | +0.21(+1.02%) |
Dec 06, 2017 | 22.19 | 22.19 | 20.39 | 20.48 | 207,478 | -1.95(-8.69%) |
Dec 05, 2017 | 23.05 | 23.27 | 22.30 | 22.43 | 80,142 | -0.67(-2.89%) |
Dec 04, 2017 | 24.22 | 24.80 | 22.93 | 23.09 | 112,997 | -1.07(-4.44%) |