Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.24 | 19.49 | 18.60 | 19.17 | 321,200 | -0.26(-1.34%) |
Nov 29, 2018 | 19.00 | 19.55 | 18.93 | 19.43 | 322,102 | +0.18(+0.94%) |
Nov 28, 2018 | 18.74 | 19.92 | 18.71 | 19.25 | 665,690 | +0.65(+3.49%) |
Nov 27, 2018 | 18.75 | 19.06 | 18.34 | 18.60 | 133,093 | -0.31(-1.64%) |
Nov 26, 2018 | 19.00 | 19.00 | 18.31 | 18.91 | 243,222 | +0.14(+0.75%) |
Nov 23, 2018 | 18.83 | 19.70 | 18.68 | 18.77 | 152,000 | -0.23(-1.21%) |
Nov 21, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.47(+2.54%) | |
Nov 20, 2018 | 18.02 | 18.95 | 18.02 | 18.53 | 284,603 | +0.33(+1.81%) |
Nov 19, 2018 | 19.10 | 19.25 | 17.77 | 18.20 | 154,045 | -1.03(-5.36%) |
Nov 16, 2018 | 18.45 | 19.25 | 18.25 | 19.23 | 451,600 | +0.45(+2.40%) |
Nov 15, 2018 | 17.38 | 19.23 | 17.16 | 18.78 | 688,575 | +1.29(+7.38%) |
Nov 14, 2018 | 17.50 | 17.96 | 17.02 | 17.49 | 207,105 | +0.22(+1.27%) |
Nov 13, 2018 | 17.00 | 18.00 | 16.81 | 17.27 | 230,822 | +0.60(+3.60%) |
Nov 12, 2018 | 16.81 | 17.07 | 16.00 | 16.67 | 283,088 | -0.01(-0.06%) |
Nov 09, 2018 | 16.76 | 17.29 | 16.30 | 16.68 | 207,800 | -0.67(-3.86%) |
Nov 08, 2018 | 17.33 | 17.56 | 16.86 | 17.35 | 115,586 | -0.02(-0.12%) |
Nov 07, 2018 | 17.14 | 17.75 | 16.97 | 17.37 | 186,418 | +0.29(+1.70%) |
Nov 06, 2018 | 16.67 | 17.44 | 16.51 | 17.08 | 196,585 | +0.29(+1.73%) |
Nov 05, 2018 | 17.12 | 17.29 | 16.27 | 16.79 | 231,117 | -0.18(-1.06%) |
Nov 02, 2018 | 16.40 | 17.04 | 16.09 | 16.97 | 200,300 | +0.64(+3.92%) |
Nov 01, 2018 | 16.00 | 16.59 | 15.34 | 16.33 | 412,525 | +1.86(+12.85%) |
Oct 31, 2018 | 14.52 | 14.83 | 14.32 | 14.47 | 319,175 | +0.17(+1.19%) |
Oct 30, 2018 | 14.36 | 14.82 | 14.13 | 14.30 | 344,828 | -0.04(-0.28%) |
Oct 29, 2018 | 14.42 | 14.69 | 13.89 | 14.34 | 244,978 | +0.19(+1.34%) |
Oct 26, 2018 | 14.35 | 14.68 | 14.04 | 14.15 | 368,800 | -0.57(-3.87%) |
Oct 25, 2018 | 14.01 | 14.98 | 13.92 | 14.72 | 339,755 | +0.84(+6.05%) |
Oct 24, 2018 | 15.30 | 15.55 | 13.78 | 13.88 | 452,517 | -1.44(-9.40%) |
Oct 23, 2018 | 15.13 | 15.86 | 15.00 | 15.32 | 356,560 | -0.17(-1.10%) |
Oct 22, 2018 | 16.78 | 16.91 | 15.46 | 15.49 | 912,813 | -1.20(-7.19%) |
Oct 19, 2018 | 16.47 | 17.01 | 16.30 | 16.69 | 412,400 | +0.22(+1.34%) |
Oct 18, 2018 | 17.17 | 17.22 | 16.07 | 16.47 | 353,528 | -0.86(-4.96%) |
Oct 17, 2018 | 17.81 | 18.09 | 17.01 | 17.33 | 456,638 | -0.57(-3.18%) |
Oct 16, 2018 | 17.32 | 18.00 | 16.96 | 17.90 | 195,271 | +0.90(+5.29%) |
Oct 15, 2018 | 16.97 | 17.36 | 16.56 | 17.00 | 242,293 | +0.06(+0.35%) |
Oct 12, 2018 | 16.91 | 17.18 | 16.71 | 16.94 | 348,100 | +0.41(+2.48%) |
Oct 11, 2018 | 16.95 | 17.50 | 16.49 | 16.53 | 802,185 | -0.47(-2.76%) |
Oct 10, 2018 | 17.83 | 18.12 | 16.93 | 17.00 | 572,539 | -0.83(-4.66%) |
Oct 09, 2018 | 18.15 | 18.65 | 17.80 | 17.83 | 326,838 | -0.51(-2.78%) |
Oct 08, 2018 | 19.38 | 19.55 | 17.65 | 18.34 | 505,263 | -1.04(-5.37%) |
Oct 05, 2018 | 19.31 | 19.53 | 18.98 | 19.38 | 203,600 | +0.03(+0.16%) |
Oct 04, 2018 | 21.20 | 21.53 | 19.08 | 19.35 | 648,818 | -1.85(-8.73%) |
Oct 03, 2018 | 21.83 | 21.84 | 20.29 | 21.20 | 487,236 | -0.55(-2.53%) |
Oct 02, 2018 | 21.66 | 22.40 | 21.25 | 21.75 | 675,551 | +0.20(+0.93%) |
Oct 01, 2018 | 21.36 | 22.34 | 21.35 | 21.55 | 389,976 | -0.19(-0.87%) |
Sep 28, 2018 | 21.12 | 21.78 | 20.89 | 21.74 | 339,200 | +0.51(+2.40%) |
Sep 27, 2018 | 21.49 | 21.89 | 21.08 | 21.23 | 297,197 | -0.16(-0.75%) |
Sep 26, 2018 | 21.36 | 21.64 | 20.94 | 21.39 | 425,759 | +0.15(+0.71%) |
Sep 25, 2018 | 21.05 | 21.44 | 20.65 | 21.24 | 463,808 | +0.50(+2.41%) |
Sep 24, 2018 | 20.84 | 21.49 | 20.30 | 20.74 | 747,925 | -0.18(-0.86%) |
Sep 21, 2018 | 20.92 | 21.09 | 20.11 | 20.92 | 5,583,900 | +0.04(+0.19%) |
Sep 20, 2018 | 20.57 | 21.21 | 20.35 | 20.88 | 834,325 | +0.46(+2.25%) |
Sep 19, 2018 | 20.49 | 20.86 | 20.20 | 20.42 | 886,125 | -0.07(-0.34%) |
Sep 18, 2018 | 18.80 | 20.51 | 18.76 | 20.49 | 1,147,724 | +1.76(+9.40%) |
Sep 17, 2018 | 19.27 | 19.85 | 18.68 | 18.73 | 765,137 | -0.77(-3.95%) |
Sep 14, 2018 | 18.18 | 19.89 | 18.16 | 19.50 | 747,800 | +1.35(+7.44%) |
Sep 13, 2018 | 18.48 | 18.62 | 17.72 | 18.15 | 465,208 | -0.22(-1.20%) |
Sep 12, 2018 | 18.40 | 18.83 | 18.05 | 18.37 | 701,269 | -0.07(-0.38%) |
Sep 11, 2018 | 18.29 | 18.85 | 18.22 | 18.44 | 603,348 | +0.12(+0.66%) |
Sep 10, 2018 | 17.83 | 19.29 | 17.78 | 18.32 | 687,056 | +0.59(+3.33%) |
Sep 07, 2018 | 19.30 | 19.59 | 17.57 | 17.73 | 644,500 | -1.64(-8.47%) |
Sep 06, 2018 | 19.97 | 20.00 | 19.34 | 19.37 | 309,850 | -0.55(-2.76%) |
Sep 05, 2018 | 19.33 | 20.00 | 19.33 | 19.92 | 338,467 | +0.52(+2.68%) |
Sep 04, 2018 | 19.28 | 19.61 | 18.65 | 19.40 | 440,056 | -0.23(-1.17%) |
Aug 31, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.55(+2.88%) | |
Aug 30, 2018 | 18.07 | 19.20 | 18.07 | 19.08 | 453,082 | +1.06(+5.88%) |
Aug 29, 2018 | 18.00 | 18.23 | 17.72 | 18.02 | 532,798 | +0.37(+2.10%) |
Aug 28, 2018 | 16.80 | 17.79 | 16.80 | 17.65 | 570,001 | +0.83(+4.93%) |
Aug 27, 2018 | 16.88 | 17.11 | 16.58 | 16.82 | 386,260 | +0.39(+2.37%) |
Aug 24, 2018 | 16.42 | 16.59 | 16.32 | 16.43 | 204,300 | -0.12(-0.73%) |
Aug 23, 2018 | 16.43 | 16.66 | 16.15 | 16.55 | 222,108 | +0.17(+1.04%) |
Aug 22, 2018 | 16.00 | 16.68 | 16.00 | 16.38 | 207,927 | +0.30(+1.87%) |
Aug 21, 2018 | 15.90 | 16.26 | 15.89 | 16.08 | 239,675 | +0.16(+1.01%) |
Aug 20, 2018 | 15.75 | 16.00 | 15.36 | 15.92 | 283,097 | +0.18(+1.14%) |
Aug 17, 2018 | 16.14 | 16.31 | 15.52 | 15.74 | 334,700 | -0.43(-2.66%) |
Aug 16, 2018 | 15.18 | 16.40 | 15.16 | 16.17 | 351,643 | +1.01(+6.66%) |
Aug 15, 2018 | 14.97 | 15.24 | 14.89 | 15.16 | 215,494 | +0.11(+0.73%) |
Aug 14, 2018 | 14.95 | 15.26 | 14.85 | 15.05 | 243,312 | +0.20(+1.35%) |
Aug 13, 2018 | 14.95 | 15.12 | 14.77 | 14.85 | 318,434 | -0.23(-1.53%) |
Aug 10, 2018 | 14.78 | 15.69 | 14.77 | 15.08 | 272,500 | -0.22(-1.44%) |
Aug 09, 2018 | 15.12 | 16.00 | 14.88 | 15.30 | 306,232 | +0.15(+0.99%) |
Aug 08, 2018 | 15.58 | 15.58 | 15.02 | 15.15 | 234,736 | -0.48(-3.07%) |
Aug 07, 2018 | 14.97 | 16.11 | 14.97 | 15.63 | 488,953 | +0.63(+4.20%) |
Aug 06, 2018 | 13.80 | 15.05 | 13.68 | 15.00 | 510,930 | +1.14(+8.23%) |
Aug 03, 2018 | 14.14 | 14.20 | 13.68 | 13.86 | 563,300 | -0.14(-1.00%) |
Aug 02, 2018 | 13.47 | 14.30 | 13.27 | 14.00 | 1,145,864 | +1.27(+9.98%) |
Aug 01, 2018 | 12.60 | 12.85 | 12.45 | 12.73 | 200,235 | +0.14(+1.11%) |
Jul 31, 2018 | 12.48 | 12.77 | 12.32 | 12.59 | 229,629 | +0.13(+1.04%) |
Jul 30, 2018 | 12.61 | 12.81 | 12.35 | 12.46 | 258,564 | -0.17(-1.35%) |
Jul 27, 2018 | 13.29 | 13.57 | 12.35 | 12.63 | 371,900 | -0.74(-5.53%) |
Jul 26, 2018 | 13.92 | 13.95 | 13.15 | 13.37 | 510,723 | -0.52(-3.74%) |
Jul 25, 2018 | 13.53 | 14.41 | 13.36 | 13.89 | 1,255,879 | +0.39(+2.89%) |
Jul 24, 2018 | 13.99 | 14.01 | 13.01 | 13.50 | 839,025 | -0.46(-3.30%) |
Jul 23, 2018 | 13.45 | 14.02 | 13.29 | 13.96 | 392,927 | +0.50(+3.71%) |
Jul 20, 2018 | 14.00 | 14.00 | 13.44 | 13.46 | 209,084 | -0.54(-3.86%) |
Jul 19, 2018 | 13.92 | 14.00 | 13.70 | 14.00 | 239,652 | +0.00(+0.00%) |
Jul 18, 2018 | 14.00 | 14.05 | 13.64 | 14.00 | 180,262 | +0.00(+0.00%) |
Jul 17, 2018 | 14.09 | 14.09 | 13.71 | 14.00 | 309,913 | -0.05(-0.36%) |
Jul 16, 2018 | 14.50 | 14.52 | 13.96 | 14.05 | 246,717 | -0.44(-3.04%) |
Jul 13, 2018 | 14.81 | 14.88 | 14.45 | 14.49 | 180,965 | -0.27(-1.83%) |
Jul 12, 2018 | 15.06 | 15.06 | 14.57 | 14.76 | 238,745 | -0.14(-0.94%) |
Jul 11, 2018 | 15.11 | 15.20 | 14.60 | 14.90 | 370,159 | -0.31(-2.04%) |
Jul 10, 2018 | 15.88 | 15.90 | 15.07 | 15.21 | 263,282 | -0.26(-1.68%) |
Jul 09, 2018 | 15.90 | 16.19 | 15.35 | 15.47 | 288,024 | -0.43(-2.70%) |
Jul 06, 2018 | 15.57 | 15.93 | 15.27 | 15.90 | 248,226 | +0.36(+2.32%) |
Jul 05, 2018 | 15.00 | 15.62 | 14.88 | 15.54 | 447,380 | +0.47(+3.12%) |
Jul 03, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.47(-3.02%) | |
Jul 02, 2018 | 15.02 | 15.55 | 14.63 | 15.54 | 427,508 | +0.29(+1.90%) |
Jun 29, 2018 | 15.68 | 16.04 | 15.19 | 15.25 | 222,560 | -0.39(-2.49%) |
Jun 28, 2018 | 16.56 | 16.83 | 15.59 | 15.64 | 593,963 | -1.01(-6.07%) |
Jun 27, 2018 | 17.19 | 17.41 | 16.52 | 16.65 | 414,143 | -0.43(-2.52%) |
Jun 26, 2018 | 17.23 | 17.23 | 16.72 | 17.08 | 306,568 | -0.06(-0.35%) |
Jun 25, 2018 | 17.77 | 17.88 | 16.93 | 17.14 | 289,664 | -0.80(-4.46%) |
Jun 22, 2018 | 17.20 | 18.18 | 17.08 | 17.94 | 694,910 | +0.94(+5.53%) |
Jun 21, 2018 | 17.70 | 17.93 | 16.86 | 17.00 | 293,345 | -0.77(-4.33%) |
Jun 20, 2018 | 17.60 | 17.81 | 17.17 | 17.77 | 235,396 | +0.50(+2.90%) |
Jun 19, 2018 | 17.49 | 17.89 | 17.07 | 17.27 | 653,176 | -0.34(-1.93%) |
Jun 18, 2018 | 17.88 | 18.11 | 17.40 | 17.61 | 631,543 | -0.29(-1.62%) |
Jun 15, 2018 | 18.22 | 17.90 | 17.90 | 768,932 | +0.00(+0.00%) | |
Jun 14, 2018 | 18.92 | 19.26 | 17.62 | 17.90 | 831,921 | -1.02(-5.39%) |
Jun 13, 2018 | 18.88 | 19.64 | 18.60 | 18.92 | 899,443 | +0.17(+0.91%) |
Jun 12, 2018 | 18.33 | 19.03 | 18.10 | 18.75 | 517,079 | +0.41(+2.24%) |
Jun 11, 2018 | 17.92 | 18.51 | 17.34 | 18.34 | 570,682 | +0.38(+2.12%) |
Jun 08, 2018 | 18.25 | 18.90 | 17.57 | 17.96 | 940,551 | -0.20(-1.10%) |
Jun 07, 2018 | 19.83 | 20.78 | 18.02 | 18.16 | 525,467 | -1.65(-8.33%) |
Jun 06, 2018 | 19.60 | 19.81 | 568,706 | -1.21(-5.76%) | ||
Jun 05, 2018 | 21.16 | 22.99 | 21.00 | 21.02 | 570,655 | +0.22(+1.06%) |
Jun 04, 2018 | 19.34 | 21.75 | 19.33 | 20.80 | 815,560 | +1.96(+10.40%) |
Jun 01, 2018 | 19.41 | 19.66 | 18.70 | 18.84 | 274,660 | -0.39(-2.03%) |
May 31, 2018 | 20.72 | 20.74 | 19.00 | 19.23 | 472,198 | -1.50(-7.24%) |
May 30, 2018 | 20.87 | 21.19 | 20.42 | 20.73 | 219,457 | -0.06(-0.29%) |
May 29, 2018 | 19.95 | 20.82 | 19.95 | 20.79 | 166,902 | +0.86(+4.32%) |
May 25, 2018 | 19.93 | 19.93 | 19.93 | 0 | -0.05(-0.25%) | |
May 24, 2018 | 20.37 | 20.58 | 19.80 | 19.98 | 111,232 | -0.36(-1.77%) |
May 23, 2018 | 19.85 | 20.51 | 19.85 | 20.34 | 125,152 | +0.34(+1.70%) |
May 22, 2018 | 19.72 | 20.55 | 19.57 | 20.00 | 143,331 | +0.28(+1.42%) |
May 21, 2018 | 19.84 | 19.93 | 19.31 | 19.72 | 146,142 | -0.01(-0.05%) |
May 18, 2018 | 19.09 | 19.79 | 18.98 | 19.73 | 155,634 | +0.74(+3.90%) |
May 17, 2018 | 18.86 | 19.12 | 18.66 | 18.99 | 194,762 | +0.14(+0.74%) |
May 16, 2018 | 19.21 | 19.33 | 18.80 | 18.85 | 160,745 | -0.33(-1.72%) |
May 15, 2018 | 18.82 | 19.37 | 18.62 | 19.18 | 131,796 | +0.48(+2.57%) |
May 14, 2018 | 19.46 | 19.54 | 18.63 | 18.70 | 207,829 | -0.74(-3.81%) |
May 11, 2018 | 20.43 | 20.43 | 19.03 | 19.44 | 305,495 | -1.06(-5.17%) |
May 10, 2018 | 19.64 | 20.79 | 19.30 | 20.50 | 347,732 | +1.03(+5.29%) |
May 09, 2018 | 18.73 | 19.54 | 18.73 | 19.47 | 116,405 | +0.75(+4.01%) |
May 08, 2018 | 19.24 | 19.39 | 18.20 | 18.72 | 181,822 | -0.55(-2.85%) |
May 07, 2018 | 19.13 | 19.34 | 18.54 | 19.27 | 82,461 | +0.29(+1.53%) |
May 04, 2018 | 18.15 | 19.19 | 18.15 | 18.98 | 132,760 | +0.83(+4.57%) |
May 03, 2018 | 18.64 | 18.65 | 18.11 | 18.15 | 233,576 | -0.53(-2.84%) |
May 02, 2018 | 18.60 | 19.09 | 18.60 | 18.68 | 56,563 | +0.05(+0.27%) |
May 01, 2018 | 18.44 | 18.64 | 18.25 | 18.63 | 70,984 | +0.15(+0.81%) |
Apr 30, 2018 | 18.82 | 18.87 | 18.24 | 18.48 | 199,290 | -0.25(-1.33%) |
Apr 27, 2018 | 18.79 | 18.97 | 18.46 | 18.73 | 58,358 | +0.03(+0.16%) |
Apr 26, 2018 | 18.53 | 19.08 | 18.27 | 18.70 | 95,073 | +0.34(+1.85%) |
Apr 25, 2018 | 19.13 | 19.13 | 18.22 | 18.36 | 115,985 | -0.84(-4.37%) |
Apr 24, 2018 | 19.57 | 19.83 | 19.01 | 19.20 | 101,763 | -0.25(-1.29%) |
Apr 23, 2018 | 19.77 | 19.77 | 19.08 | 19.45 | 130,198 | -0.32(-1.62%) |
Apr 20, 2018 | 19.17 | 19.85 | 18.85 | 19.77 | 130,601 | +0.51(+2.65%) |
Apr 19, 2018 | 19.33 | 19.94 | 18.74 | 19.26 | 133,620 | -0.10(-0.52%) |
Apr 18, 2018 | 19.79 | 20.00 | 19.17 | 19.36 | 100,174 | -0.27(-1.38%) |
Apr 17, 2018 | 18.85 | 19.88 | 18.61 | 19.63 | 135,082 | +1.01(+5.42%) |
Apr 16, 2018 | 19.42 | 19.50 | 18.28 | 18.62 | 106,217 | -0.58(-3.02%) |
Apr 13, 2018 | 19.60 | 19.77 | 19.10 | 19.20 | 91,636 | -0.21(-1.08%) |
Apr 12, 2018 | 19.60 | 19.84 | 19.36 | 19.41 | 132,157 | -0.11(-0.56%) |
Apr 11, 2018 | 19.54 | 19.68 | 19.18 | 19.52 | 132,007 | -0.10(-0.51%) |
Apr 10, 2018 | 18.76 | 19.67 | 18.51 | 19.62 | 120,122 | +1.18(+6.40%) |
Apr 09, 2018 | 18.50 | 19.48 | 18.11 | 18.44 | 161,064 | +0.33(+1.82%) |
Apr 06, 2018 | 18.64 | 19.19 | 18.02 | 18.11 | 152,689 | -0.78(-4.13%) |
Apr 05, 2018 | 19.78 | 19.78 | 18.76 | 18.89 | 188,339 | -0.71(-3.62%) |
Apr 04, 2018 | 18.79 | 19.90 | 18.74 | 19.60 | 234,231 | +0.48(+2.51%) |
Apr 03, 2018 | 18.93 | 19.35 | 18.57 | 19.12 | 283,401 | +0.37(+1.97%) |
Apr 02, 2018 | 19.66 | 19.96 | 18.70 | 18.75 | 176,255 | -0.94(-4.77%) |
Mar 29, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.02(-0.10%) | |
Mar 28, 2018 | 20.08 | 20.08 | 19.57 | 19.71 | 151,052 | -0.34(-1.70%) |
Mar 27, 2018 | 21.16 | 21.42 | 19.90 | 20.05 | 228,034 | -1.11(-5.25%) |
Mar 26, 2018 | 21.70 | 21.94 | 20.00 | 21.16 | 451,724 | -0.18(-0.84%) |
Mar 23, 2018 | 21.17 | 21.83 | 21.04 | 21.34 | 465,051 | +0.17(+0.80%) |
Mar 22, 2018 | 21.44 | 21.68 | 21.01 | 21.17 | 128,122 | -0.54(-2.49%) |
Mar 21, 2018 | 21.98 | 22.34 | 21.57 | 21.71 | 231,700 | -0.35(-1.59%) |
Mar 20, 2018 | 22.18 | 22.48 | 21.37 | 22.06 | 353,899 | +0.10(+0.46%) |
Mar 19, 2018 | 21.43 | 22.00 | 20.45 | 21.96 | 450,488 | +0.43(+1.97%) |
Mar 16, 2018 | 19.73 | 21.70 | 19.61 | 21.54 | 2,247,141 | +1.96(+9.98%) |
Mar 15, 2018 | 21.98 | 22.06 | 19.51 | 19.58 | 343,826 | -2.31(-10.55%) |
Mar 14, 2018 | 20.18 | 22.14 | 19.68 | 21.89 | 378,010 | +1.77(+8.80%) |
Mar 13, 2018 | 20.31 | 20.96 | 19.43 | 20.12 | 213,268 | -0.06(-0.30%) |
Mar 12, 2018 | 20.31 | 18.56 | 20.18 | 465,982 | -0.19(-0.93%) | |
Mar 09, 2018 | 20.52 | 20.87 | 20.15 | 20.37 | 220,640 | -0.19(-0.92%) |
Mar 08, 2018 | 21.70 | 21.75 | 20.34 | 20.56 | 237,761 | -1.01(-4.68%) |
Mar 07, 2018 | 21.75 | 22.28 | 21.13 | 21.57 | 203,599 | -0.39(-1.78%) |
Mar 06, 2018 | 22.63 | 22.99 | 21.63 | 21.96 | 259,397 | -0.59(-2.62%) |
Mar 05, 2018 | 22.59 | 22.99 | 21.10 | 22.55 | 319,618 | -0.04(-0.18%) |
Mar 02, 2018 | 21.55 | 22.99 | 21.01 | 22.59 | 233,908 | +1.02(+4.73%) |
Mar 01, 2018 | 22.98 | 23.00 | 21.55 | 21.57 | 331,655 | -1.32(-5.77%) |
Feb 28, 2018 | 21.54 | 23.44 | 21.00 | 22.89 | 288,978 | +1.38(+6.42%) |
Feb 27, 2018 | 22.05 | 22.11 | 21.48 | 21.51 | 269,842 | -0.65(-2.93%) |
Feb 26, 2018 | 22.37 | 23.20 | 21.39 | 22.16 | 243,505 | -0.24(-1.07%) |
Feb 23, 2018 | 22.73 | 23.30 | 21.94 | 22.40 | 309,736 | -0.02(-0.09%) |
Feb 22, 2018 | 22.90 | 23.39 | 22.12 | 22.42 | 176,063 | -0.60(-2.61%) |
Feb 21, 2018 | 23.90 | 24.78 | 22.72 | 23.02 | 176,724 | -0.66(-2.79%) |
Feb 20, 2018 | 24.86 | 25.79 | 23.40 | 23.68 | 247,238 | -1.12(-4.52%) |
Feb 16, 2018 | 24.80 | 24.80 | 24.80 | 0 | +1.46(+6.26%) | |
Feb 15, 2018 | 21.09 | 23.55 | 21.00 | 23.34 | 207,421 | +2.41(+11.51%) |
Feb 14, 2018 | 20.56 | 21.18 | 20.54 | 20.93 | 51,295 | +0.34(+1.65%) |
Feb 13, 2018 | 21.26 | 21.29 | 20.47 | 20.59 | 76,732 | -0.63(-2.97%) |
Feb 12, 2018 | 21.61 | 21.78 | 20.70 | 21.22 | 100,358 | -0.27(-1.26%) |
Feb 09, 2018 | 21.12 | 21.62 | 20.37 | 21.49 | 176,139 | +0.60(+2.87%) |
Feb 08, 2018 | 20.30 | 21.00 | 20.30 | 20.89 | 173,264 | +0.62(+3.06%) |
Feb 07, 2018 | 19.40 | 20.06 | 19.27 | 20.27 | 237,819 | +0.89(+4.59%) |
Feb 06, 2018 | 18.76 | 19.93 | 18.49 | 19.38 | 236,764 | -0.31(-1.60%) |
Feb 05, 2018 | 20.12 | 20.44 | 19.20 | 19.69 | 137,311 | -0.70(-3.41%) |
Feb 02, 2018 | 20.87 | 20.87 | 19.58 | 20.39 | 145,891 | -0.79(-3.73%) |
Feb 01, 2018 | 23.32 | 23.66 | 21.06 | 21.18 | 136,911 | -2.08(-8.94%) |
Jan 31, 2018 | 23.82 | 24.00 | 23.11 | 23.26 | 383,208 | -0.41(-1.73%) |
Jan 30, 2018 | 23.75 | 23.93 | 22.89 | 23.67 | 372,951 | -0.28(-1.17%) |
Jan 29, 2018 | 22.32 | 24.02 | 22.32 | 23.95 | 330,250 | +1.75(+7.88%) |
Jan 26, 2018 | 21.37 | 22.31 | 20.89 | 22.20 | 133,102 | +1.05(+4.96%) |
Jan 25, 2018 | 21.83 | 21.90 | 19.09 | 21.15 | 265,288 | -0.65(-2.98%) |
Jan 24, 2018 | 22.31 | 22.31 | 21.55 | 21.80 | 204,790 | -0.05(-0.23%) |
Jan 23, 2018 | 21.70 | 22.25 | 21.09 | 21.85 | 392,435 | +0.29(+1.35%) |
Jan 22, 2018 | 19.80 | 23.00 | 19.80 | 21.56 | 514,858 | +1.80(+9.11%) |
Jan 19, 2018 | 18.41 | 20.04 | 18.41 | 19.76 | 525,405 | +1.44(+7.86%) |
Jan 18, 2018 | 17.62 | 18.45 | 17.50 | 18.32 | 279,492 | +0.70(+3.97%) |
Jan 17, 2018 | 17.11 | 17.76 | 16.65 | 17.62 | 209,043 | +0.52(+3.04%) |
Jan 16, 2018 | 17.16 | 17.80 | 16.86 | 17.10 | 383,931 | -0.06(-0.35%) |
Jan 12, 2018 | 17.16 | 17.16 | 17.16 | 0 | +0.63(+3.81%) | |
Jan 11, 2018 | 15.43 | 16.98 | 15.17 | 16.53 | 458,969 | +1.17(+7.62%) |
Jan 10, 2018 | 15.36 | 296,291 | -0.14(-0.90%) | |||
Jan 09, 2018 | 16.46 | 16.54 | 15.49 | 15.50 | 273,820 | -0.98(-5.95%) |
Jan 08, 2018 | 16.80 | 16.90 | 16.40 | 16.48 | 372,574 | -0.32(-1.90%) |
Jan 05, 2018 | 16.88 | 17.63 | 16.33 | 16.80 | 672,562 | +0.72(+4.48%) |
Jan 04, 2018 | 16.70 | 16.76 | 16.01 | 16.08 | 279,207 | -0.57(-3.42%) |
Jan 03, 2018 | 16.41 | 16.78 | 16.25 | 16.65 | 358,070 | +0.52(+3.22%) |
Jan 02, 2018 | 16.00 | 16.46 | 15.92 | 16.13 | 566,500 | +0.49(+3.13%) |
Dec 29, 2017 | 15.64 | 15.64 | 15.64 | 0 | +0.60(+3.99%) | |
Dec 28, 2017 | 15.94 | 16.02 | 14.83 | 15.04 | 384,998 | -0.81(-5.11%) |
Dec 27, 2017 | 15.48 | 16.39 | 15.35 | 15.85 | 382,660 | +0.39(+2.52%) |
Dec 26, 2017 | 15.90 | 16.50 | 15.02 | 15.46 | 299,743 | -0.32(-2.03%) |
Dec 22, 2017 | 16.60 | 16.60 | 15.75 | 15.78 | 669,121 | -0.67(-4.07%) |
Dec 21, 2017 | 18.01 | 18.08 | 16.39 | 16.45 | 491,911 | -1.25(-7.06%) |
Dec 20, 2017 | 18.30 | 18.75 | 17.50 | 17.70 | 588,003 | -0.58(-3.17%) |
Dec 19, 2017 | 18.72 | 18.72 | 18.20 | 18.28 | 359,888 | -0.43(-2.30%) |
Dec 18, 2017 | 19.05 | 19.50 | 18.57 | 18.71 | 472,368 | -0.33(-1.73%) |
Dec 15, 2017 | 19.59 | 18.77 | 19.04 | 620,798 | +0.05(+0.26%) | |
Dec 14, 2017 | 20.10 | 20.30 | 18.50 | 18.99 | 1,330,048 | -1.05(-5.24%) |
Dec 13, 2017 | 20.22 | 20.86 | 19.98 | 20.04 | 217,806 | -0.12(-0.60%) |
Dec 12, 2017 | 20.97 | 20.99 | 20.16 | 20.16 | 209,124 | -0.83(-3.95%) |
Dec 11, 2017 | 21.52 | 21.61 | 20.50 | 20.99 | 401,054 | -0.46(-2.14%) |