Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.55 | 15.69 | 15.08 | 15.19 | 426,100 | -0.16(-1.04%) |
Dec 28, 2018 | 15.34 | 15.77 | 15.11 | 15.35 | 519,100 | +0.06(+0.39%) |
Dec 27, 2018 | 15.08 | 15.47 | 14.80 | 15.29 | 509,134 | -0.01(-0.07%) |
Dec 26, 2018 | 14.47 | 15.38 | 14.35 | 15.30 | 852,367 | +0.90(+6.25%) |
Dec 24, 2018 | 14.63 | 14.96 | 14.36 | 14.40 | 307,600 | -0.32(-2.17%) |
Dec 21, 2018 | 15.77 | 15.91 | 14.56 | 14.72 | 1,049,200 | -1.03(-6.54%) |
Dec 20, 2018 | 16.02 | 16.31 | 15.22 | 15.75 | 658,946 | -0.32(-1.99%) |
Dec 19, 2018 | 16.50 | 16.69 | 15.85 | 16.07 | 451,771 | -0.40(-2.43%) |
Dec 18, 2018 | 16.59 | 16.79 | 16.17 | 16.47 | 785,341 | +0.03(+0.18%) |
Dec 17, 2018 | 16.63 | 17.09 | 16.34 | 16.44 | 710,204 | -0.36(-2.14%) |
Dec 14, 2018 | 16.81 | 17.22 | 16.32 | 16.80 | 590,100 | -0.19(-1.12%) |
Dec 13, 2018 | 17.59 | 17.78 | 16.81 | 16.99 | 749,260 | -0.26(-1.51%) |
Dec 12, 2018 | 17.84 | 18.07 | 17.20 | 17.25 | 665,287 | -0.38(-2.16%) |
Dec 11, 2018 | 18.07 | 18.19 | 17.42 | 17.63 | 398,500 | -0.20(-1.12%) |
Dec 10, 2018 | 17.52 | 17.88 | 17.28 | 17.83 | 634,784 | +0.33(+1.89%) |
Dec 07, 2018 | 18.10 | 18.39 | 17.42 | 17.50 | 663,200 | -0.58(-3.21%) |
Dec 06, 2018 | 17.60 | 18.11 | 17.29 | 18.08 | 547,650 | +0.24(+1.35%) |
Dec 04, 2018 | 18.52 | 19.44 | 17.68 | 17.84 | 946,600 | -0.96(-5.11%) |
Dec 03, 2018 | 18.02 | 18.82 | 17.72 | 18.80 | 566,793 | +0.75(+4.16%) |
Nov 30, 2018 | 17.85 | 18.18 | 17.64 | 18.05 | 437,600 | +0.17(+0.95%) |
Nov 29, 2018 | 17.94 | 18.18 | 17.50 | 17.88 | 434,342 | -0.11(-0.61%) |
Nov 28, 2018 | 17.51 | 18.44 | 17.26 | 17.99 | 650,412 | +0.55(+3.15%) |
Nov 27, 2018 | 18.14 | 18.55 | 17.36 | 17.44 | 632,395 | -0.73(-4.02%) |
Nov 26, 2018 | 18.48 | 18.72 | 18.07 | 18.17 | 491,077 | -0.11(-0.60%) |
Nov 23, 2018 | 18.15 | 18.63 | 18.06 | 18.28 | 231,800 | -0.02(-0.11%) |
Nov 21, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.28(+1.55%) | |
Nov 20, 2018 | 18.07 | 18.66 | 17.87 | 18.02 | 550,977 | -0.19(-1.04%) |
Nov 19, 2018 | 18.00 | 18.40 | 17.58 | 18.21 | 542,926 | +0.22(+1.22%) |
Nov 16, 2018 | 18.00 | 18.35 | 17.83 | 17.99 | 700,100 | -0.01(-0.06%) |
Nov 15, 2018 | 17.12 | 18.23 | 17.11 | 18.00 | 723,573 | +0.96(+5.63%) |
Nov 14, 2018 | 17.25 | 17.40 | 16.60 | 17.04 | 774,608 | -0.21(-1.22%) |
Nov 13, 2018 | 17.50 | 18.33 | 17.20 | 17.25 | 744,783 | -0.73(-4.06%) |
Nov 12, 2018 | 17.75 | 18.26 | 17.26 | 17.98 | 686,410 | +0.14(+0.78%) |
Nov 09, 2018 | 18.19 | 18.57 | 17.71 | 17.84 | 693,100 | -0.35(-1.92%) |
Nov 08, 2018 | 18.73 | 18.79 | 17.98 | 18.19 | 686,302 | -0.47(-2.52%) |
Nov 07, 2018 | 17.70 | 18.67 | 17.54 | 18.66 | 947,484 | +1.09(+6.20%) |
Nov 06, 2018 | 17.50 | 18.29 | 17.13 | 17.57 | 1,052,230 | -0.77(-4.20%) |
Nov 05, 2018 | 18.35 | 18.70 | 17.39 | 18.34 | 1,224,990 | +0.05(+0.27%) |
Nov 02, 2018 | 18.64 | 19.26 | 17.93 | 18.29 | 2,024,000 | -0.47(-2.51%) |
Nov 01, 2018 | 18.00 | 18.87 | 16.91 | 18.76 | 4,819,412 | -2.74(-12.74%) |
Oct 31, 2018 | 21.89 | 22.30 | 21.39 | 21.50 | 1,090,281 | -0.01(-0.05%) |
Oct 30, 2018 | 21.23 | 21.94 | 21.11 | 21.51 | 682,079 | +0.11(+0.51%) |
Oct 29, 2018 | 22.20 | 22.79 | 21.05 | 21.40 | 882,138 | -0.57(-2.59%) |
Oct 26, 2018 | 22.09 | 22.61 | 21.67 | 21.97 | 736,300 | -0.55(-2.44%) |
Oct 25, 2018 | 21.93 | 23.03 | 21.88 | 22.52 | 593,973 | +0.74(+3.40%) |
Oct 24, 2018 | 22.51 | 22.99 | 21.58 | 21.78 | 842,018 | -0.69(-3.07%) |
Oct 23, 2018 | 21.97 | 22.69 | 21.23 | 22.47 | 776,168 | +0.06(+0.27%) |
Oct 22, 2018 | 22.93 | 23.19 | 22.22 | 22.41 | 392,902 | -0.41(-1.80%) |
Oct 19, 2018 | 23.03 | 23.50 | 22.54 | 22.82 | 332,900 | -0.11(-0.48%) |
Oct 18, 2018 | 23.34 | 23.64 | 22.62 | 22.93 | 382,770 | -0.46(-1.97%) |
Oct 17, 2018 | 23.64 | 23.77 | 23.07 | 23.39 | 366,848 | -0.29(-1.22%) |
Oct 16, 2018 | 23.02 | 23.71 | 22.59 | 23.68 | 678,955 | +0.93(+4.09%) |
Oct 15, 2018 | 22.27 | 23.19 | 21.72 | 22.75 | 479,114 | +0.30(+1.34%) |
Oct 12, 2018 | 22.10 | 22.64 | 21.55 | 22.45 | 470,900 | +0.85(+3.94%) |
Oct 11, 2018 | 21.63 | 22.70 | 21.34 | 21.60 | 563,935 | -0.15(-0.69%) |
Oct 10, 2018 | 22.50 | 23.50 | 21.46 | 21.75 | 906,323 | -0.79(-3.50%) |
Oct 09, 2018 | 22.04 | 22.69 | 21.26 | 22.54 | 752,785 | +0.55(+2.50%) |
Oct 08, 2018 | 22.50 | 23.24 | 21.92 | 21.99 | 579,324 | -0.55(-2.44%) |
Oct 05, 2018 | 22.33 | 23.03 | 21.94 | 22.54 | 654,200 | +0.21(+0.94%) |
Oct 04, 2018 | 21.55 | 22.47 | 21.01 | 22.33 | 888,763 | +0.69(+3.19%) |
Oct 03, 2018 | 20.35 | 21.69 | 20.11 | 21.64 | 1,324,490 | +1.32(+6.50%) |
Oct 02, 2018 | 20.23 | 20.45 | 20.10 | 20.32 | 514,228 | +0.14(+0.69%) |
Oct 01, 2018 | 20.05 | 20.35 | 19.91 | 20.18 | 559,754 | +0.18(+0.90%) |
Sep 28, 2018 | 20.05 | 20.30 | 19.75 | 20.00 | 556,400 | -0.15(-0.74%) |
Sep 27, 2018 | 21.30 | 21.55 | 20.05 | 20.15 | 831,347 | -1.20(-5.62%) |
Sep 26, 2018 | 21.80 | 22.65 | 21.30 | 21.35 | 1,064,912 | -0.10(-0.47%) |
Sep 25, 2018 | 20.55 | 21.52 | 20.20 | 21.45 | 665,767 | +0.90(+4.38%) |
Sep 24, 2018 | 20.60 | 21.05 | 20.50 | 20.55 | 464,968 | -0.10(-0.48%) |
Sep 21, 2018 | 20.90 | 21.27 | 20.45 | 20.65 | 1,218,900 | -0.25(-1.20%) |
Sep 20, 2018 | 20.65 | 21.25 | 20.30 | 20.90 | 936,333 | +0.20(+0.97%) |
Sep 19, 2018 | 20.95 | 21.10 | 20.25 | 20.70 | 1,089,601 | -0.25(-1.19%) |
Sep 18, 2018 | 21.85 | 21.85 | 20.85 | 20.95 | 825,679 | -0.70(-3.23%) |
Sep 17, 2018 | 22.50 | 22.50 | 21.45 | 21.65 | 767,584 | -0.80(-3.56%) |
Sep 14, 2018 | 23.00 | 23.10 | 22.40 | 22.45 | 548,400 | -0.50(-2.18%) |
Sep 13, 2018 | 23.35 | 23.38 | 22.85 | 22.95 | 321,174 | -0.30(-1.29%) |
Sep 12, 2018 | 23.65 | 23.85 | 23.00 | 23.25 | 501,365 | -0.40(-1.69%) |
Sep 11, 2018 | 24.20 | 24.35 | 23.40 | 23.65 | 393,062 | -0.70(-2.87%) |
Sep 10, 2018 | 23.80 | 24.65 | 23.40 | 24.35 | 448,994 | +0.60(+2.53%) |
Sep 07, 2018 | 23.65 | 23.95 | 23.00 | 23.75 | 459,600 | -0.05(-0.21%) |
Sep 06, 2018 | 24.45 | 24.55 | 23.70 | 23.80 | 462,992 | -0.55(-2.26%) |
Sep 05, 2018 | 23.75 | 24.75 | 23.75 | 24.35 | 493,908 | +0.40(+1.67%) |
Sep 04, 2018 | 24.40 | 24.40 | 23.55 | 23.95 | 658,030 | -0.45(-1.84%) |
Aug 31, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.10(-0.41%) | |
Aug 30, 2018 | 24.60 | 25.00 | 24.30 | 24.50 | 368,255 | -0.05(-0.20%) |
Aug 29, 2018 | 24.55 | 24.85 | 24.10 | 24.55 | 364,952 | -0.10(-0.41%) |
Aug 28, 2018 | 25.00 | 25.05 | 24.50 | 24.65 | 264,904 | -0.20(-0.80%) |
Aug 27, 2018 | 24.85 | 25.05 | 24.55 | 24.85 | 252,635 | +0.25(+1.02%) |
Aug 24, 2018 | 24.55 | 25.20 | 24.35 | 24.60 | 405,800 | +0.10(+0.41%) |
Aug 23, 2018 | 24.85 | 25.05 | 24.30 | 24.50 | 324,721 | -0.40(-1.61%) |
Aug 22, 2018 | 24.60 | 25.05 | 24.40 | 24.90 | 483,954 | +0.15(+0.61%) |
Aug 21, 2018 | 24.25 | 24.90 | 24.10 | 24.75 | 413,367 | +0.65(+2.70%) |
Aug 20, 2018 | 24.30 | 24.45 | 23.80 | 24.10 | 550,373 | -0.05(-0.21%) |
Aug 17, 2018 | 24.30 | 24.70 | 24.10 | 24.15 | 468,100 | -0.30(-1.23%) |
Aug 16, 2018 | 24.95 | 24.95 | 24.25 | 24.45 | 550,036 | -0.35(-1.41%) |
Aug 15, 2018 | 24.85 | 24.95 | 24.35 | 24.80 | 254,092 | -0.10(-0.40%) |
Aug 14, 2018 | 25.50 | 25.82 | 24.65 | 24.90 | 360,134 | -0.45(-1.78%) |
Aug 13, 2018 | 25.75 | 26.10 | 25.35 | 25.35 | 600,531 | -0.30(-1.17%) |
Aug 10, 2018 | 25.20 | 25.90 | 24.90 | 25.65 | 450,200 | +0.25(+0.98%) |
Aug 09, 2018 | 25.20 | 25.63 | 24.85 | 25.40 | 523,087 | +0.20(+0.79%) |
Aug 08, 2018 | 24.85 | 25.50 | 24.75 | 25.20 | 642,094 | +0.25(+1.00%) |
Aug 07, 2018 | 23.85 | 25.20 | 23.85 | 24.95 | 646,176 | +0.95(+3.96%) |
Aug 06, 2018 | 24.05 | 24.10 | 23.00 | 24.00 | 632,163 | +0.10(+0.42%) |
Aug 03, 2018 | 23.60 | 24.75 | 23.55 | 23.90 | 678,800 | +0.70(+3.02%) |
Aug 02, 2018 | 22.00 | 24.95 | 21.60 | 23.20 | 1,060,648 | +0.85(+3.80%) |
Aug 01, 2018 | 21.90 | 22.55 | 21.60 | 22.35 | 724,982 | +0.30(+1.36%) |
Jul 31, 2018 | 21.35 | 22.10 | 21.05 | 22.05 | 652,421 | +0.80(+3.76%) |
Jul 30, 2018 | 22.05 | 22.65 | 21.15 | 21.25 | 987,700 | -0.80(-3.63%) |
Jul 27, 2018 | 22.50 | 22.50 | 21.55 | 22.05 | 432,700 | -0.45(-2.00%) |
Jul 26, 2018 | 21.75 | 22.85 | 21.60 | 22.50 | 686,501 | +0.65(+2.97%) |
Jul 25, 2018 | 21.35 | 21.95 | 21.35 | 21.85 | 998,151 | +0.60(+2.82%) |
Jul 24, 2018 | 21.85 | 21.85 | 21.05 | 21.25 | 588,459 | -0.35(-1.62%) |
Jul 23, 2018 | 21.85 | 22.00 | 21.40 | 21.60 | 357,664 | -0.25(-1.14%) |
Jul 20, 2018 | 22.15 | 22.68 | 21.50 | 21.85 | 553,425 | -0.30(-1.35%) |
Jul 19, 2018 | 22.25 | 22.60 | 21.88 | 22.15 | 398,040 | -0.10(-0.45%) |
Jul 18, 2018 | 22.05 | 22.35 | 21.70 | 22.25 | 341,753 | +0.20(+0.91%) |
Jul 17, 2018 | 21.60 | 22.25 | 21.60 | 22.05 | 296,177 | +0.40(+1.85%) |
Jul 16, 2018 | 21.80 | 21.90 | 21.35 | 21.65 | 295,089 | -0.10(-0.46%) |
Jul 13, 2018 | 21.85 | 22.40 | 21.65 | 21.75 | 569,672 | -0.25(-1.14%) |
Jul 12, 2018 | 21.50 | 22.00 | 21.33 | 22.00 | 653,910 | +0.55(+2.56%) |
Jul 11, 2018 | 20.60 | 21.60 | 20.60 | 21.45 | 529,491 | +0.80(+3.87%) |
Jul 10, 2018 | 20.80 | 20.80 | 20.20 | 20.65 | 359,392 | +0.00(+0.00%) |
Jul 09, 2018 | 20.25 | 20.70 | 20.00 | 20.65 | 588,720 | +0.40(+1.98%) |
Jul 06, 2018 | 20.20 | 20.40 | 19.90 | 20.25 | 284,883 | +0.25(+1.25%) |
Jul 05, 2018 | 19.80 | 20.30 | 19.80 | 20.00 | 381,857 | -0.15(-0.74%) |
Jul 03, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.30(+1.51%) | |
Jul 02, 2018 | 19.45 | 19.90 | 19.10 | 19.85 | 538,226 | +0.35(+1.79%) |
Jun 29, 2018 | 20.35 | 20.55 | 19.20 | 19.50 | 741,860 | -0.75(-3.70%) |
Jun 28, 2018 | 19.80 | 20.75 | 19.65 | 20.25 | 987,286 | +0.35(+1.76%) |
Jun 27, 2018 | 20.60 | 20.60 | 19.85 | 19.90 | 660,202 | -0.55(-2.69%) |
Jun 26, 2018 | 21.25 | 21.25 | 20.25 | 20.45 | 799,441 | -0.82(-3.88%) |
Jun 25, 2018 | 20.65 | 21.75 | 19.50 | 21.27 | 1,734,887 | -0.48(-2.18%) |
Jun 22, 2018 | 21.25 | 21.82 | 21.25 | 21.75 | 884,398 | +0.62(+2.96%) |
Jun 21, 2018 | 21.85 | 21.85 | 20.75 | 21.12 | 845,327 | -0.68(-3.10%) |
Jun 20, 2018 | 22.75 | 23.20 | 21.35 | 21.80 | 1,123,184 | -0.75(-3.33%) |
Jun 19, 2018 | 22.95 | 22.05 | 22.55 | 1,058,454 | -0.45(-1.96%) | |
Jun 18, 2018 | 23.55 | 23.75 | 22.95 | 23.00 | 975,975 | -0.80(-3.36%) |
Jun 15, 2018 | 24.75 | 22.25 | 23.80 | 4,947,698 | -0.95(-3.84%) | |
Jun 14, 2018 | 24.45 | 24.85 | 24.30 | 24.75 | 494,920 | +0.50(+2.06%) |
Jun 13, 2018 | 24.05 | 24.40 | 23.60 | 24.25 | 451,122 | +0.30(+1.25%) |
Jun 12, 2018 | 24.25 | 24.30 | 23.70 | 23.95 | 606,545 | -0.15(-0.62%) |
Jun 11, 2018 | 24.30 | 24.38 | 23.75 | 24.10 | 420,658 | -0.10(-0.41%) |
Jun 08, 2018 | 24.30 | 24.70 | 24.20 | 24.20 | 541,955 | -0.25(-1.02%) |
Jun 07, 2018 | 25.60 | 25.60 | 24.15 | 24.45 | 471,576 | -1.10(-4.31%) |
Jun 06, 2018 | 25.10 | 25.62 | 25.10 | 25.55 | 522,803 | +0.45(+1.79%) |
Jun 05, 2018 | 25.10 | 25.35 | 24.90 | 25.10 | 751,790 | +0.20(+0.80%) |
Jun 04, 2018 | 24.70 | 25.25 | 24.35 | 24.90 | 459,002 | +0.30(+1.22%) |
Jun 01, 2018 | 24.45 | 24.80 | 24.05 | 24.60 | 436,681 | +0.15(+0.61%) |
May 31, 2018 | 24.30 | 24.85 | 24.07 | 24.45 | 644,834 | +0.25(+1.03%) |
May 30, 2018 | 23.65 | 24.35 | 23.65 | 24.20 | 396,266 | +0.55(+2.33%) |
May 29, 2018 | 23.45 | 23.95 | 23.45 | 23.65 | 387,002 | -0.05(-0.21%) |
May 25, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.60(+2.60%) | |
May 24, 2018 | 23.15 | 23.40 | 22.65 | 23.10 | 743,996 | -0.05(-0.22%) |
May 23, 2018 | 23.50 | 23.90 | 23.00 | 23.15 | 475,324 | -0.45(-1.91%) |
May 22, 2018 | 24.10 | 24.25 | 23.45 | 23.60 | 409,691 | -0.50(-2.07%) |
May 21, 2018 | 24.70 | 24.90 | 23.90 | 24.10 | 369,275 | -0.55(-2.23%) |
May 18, 2018 | 24.75 | 24.93 | 24.38 | 24.65 | 587,870 | +0.00(+0.00%) |
May 17, 2018 | 23.90 | 24.85 | 23.90 | 24.65 | 598,719 | +0.60(+2.49%) |
May 16, 2018 | 23.45 | 24.45 | 23.30 | 24.05 | 648,398 | +0.88(+3.78%) |
May 15, 2018 | 22.75 | 23.25 | 22.55 | 23.18 | 435,705 | +0.23(+0.98%) |
May 14, 2018 | 24.05 | 24.55 | 22.85 | 22.95 | 808,390 | -1.05(-4.38%) |
May 11, 2018 | 23.70 | 24.15 | 23.05 | 24.00 | 1,043,490 | +0.40(+1.69%) |
May 10, 2018 | 23.25 | 24.25 | 23.05 | 23.60 | 1,751,541 | +0.55(+2.39%) |
May 09, 2018 | 21.85 | 23.15 | 21.80 | 23.05 | 1,275,550 | +1.25(+5.73%) |
May 08, 2018 | 20.40 | 21.95 | 20.40 | 21.80 | 1,167,764 | +1.10(+5.31%) |
May 07, 2018 | 20.30 | 21.65 | 20.20 | 20.70 | 1,257,894 | +0.60(+2.99%) |
May 04, 2018 | 19.15 | 20.38 | 18.75 | 20.10 | 1,202,695 | +0.90(+4.69%) |
May 03, 2018 | 21.25 | 21.70 | 18.95 | 19.20 | 1,463,262 | -1.50(-7.25%) |
May 02, 2018 | 21.00 | 21.45 | 20.70 | 20.70 | 859,818 | -0.55(-2.59%) |
May 01, 2018 | 20.55 | 21.43 | 20.30 | 21.25 | 696,060 | +0.70(+3.41%) |
Apr 30, 2018 | 20.70 | 20.90 | 20.25 | 20.55 | 559,042 | -0.10(-0.48%) |
Apr 27, 2018 | 20.35 | 20.85 | 20.05 | 20.65 | 605,546 | +0.40(+1.98%) |
Apr 26, 2018 | 20.00 | 20.40 | 19.55 | 20.25 | 381,890 | +0.25(+1.25%) |
Apr 25, 2018 | 19.85 | 20.05 | 19.10 | 20.00 | 633,241 | +0.65(+3.36%) |
Apr 24, 2018 | 19.60 | 19.80 | 19.00 | 19.35 | 555,193 | -0.35(-1.78%) |
Apr 23, 2018 | 19.40 | 19.70 | 19.00 | 19.70 | 604,875 | +0.35(+1.81%) |
Apr 20, 2018 | 19.80 | 19.95 | 19.00 | 19.35 | 527,492 | -0.50(-2.52%) |
Apr 19, 2018 | 20.80 | 20.85 | 19.80 | 19.85 | 567,879 | -0.95(-4.57%) |
Apr 18, 2018 | 21.20 | 21.40 | 20.70 | 20.80 | 386,212 | -0.45(-2.12%) |
Apr 17, 2018 | 21.00 | 21.50 | 20.70 | 21.25 | 578,821 | +0.30(+1.43%) |
Apr 16, 2018 | 21.25 | 21.50 | 20.75 | 20.95 | 476,333 | -0.15(-0.71%) |
Apr 13, 2018 | 22.00 | 22.25 | 20.90 | 21.10 | 618,450 | -0.60(-2.76%) |
Apr 12, 2018 | 21.35 | 21.95 | 21.10 | 21.70 | 960,055 | +0.50(+2.36%) |
Apr 11, 2018 | 20.65 | 21.25 | 19.85 | 21.20 | 674,574 | +0.35(+1.68%) |
Apr 10, 2018 | 21.30 | 21.38 | 20.65 | 20.85 | 1,089,225 | -0.25(-1.18%) |
Apr 09, 2018 | 20.80 | 21.50 | 20.30 | 21.10 | 594,065 | +0.55(+2.68%) |
Apr 06, 2018 | 20.85 | 21.10 | 20.23 | 20.55 | 689,305 | -0.35(-1.67%) |
Apr 05, 2018 | 21.00 | 21.35 | 20.55 | 20.90 | 825,514 | -0.10(-0.48%) |
Apr 04, 2018 | 20.15 | 21.02 | 20.10 | 21.00 | 951,809 | +0.65(+3.19%) |
Apr 03, 2018 | 19.65 | 20.65 | 19.20 | 20.35 | 801,632 | +0.95(+4.90%) |
Apr 02, 2018 | 19.90 | 20.05 | 19.00 | 19.40 | 1,104,872 | -0.75(-3.72%) |
Mar 29, 2018 | 20.15 | 20.15 | 20.15 | 0 | +1.60(+8.63%) | |
Mar 28, 2018 | 18.65 | 18.65 | 18.15 | 18.55 | 629,325 | +0.00(+0.00%) |
Mar 27, 2018 | 19.10 | 19.35 | 18.50 | 18.55 | 601,065 | -0.45(-2.37%) |
Mar 26, 2018 | 19.45 | 19.60 | 18.25 | 19.00 | 958,081 | -0.25(-1.30%) |
Mar 23, 2018 | 19.50 | 19.75 | 18.80 | 19.25 | 935,170 | -0.35(-1.79%) |
Mar 22, 2018 | 19.45 | 20.00 | 19.25 | 19.60 | 592,575 | -0.05(-0.25%) |
Mar 21, 2018 | 19.35 | 19.95 | 19.25 | 19.65 | 779,651 | +0.15(+0.77%) |
Mar 20, 2018 | 19.75 | 19.75 | 18.85 | 19.50 | 634,010 | -0.15(-0.76%) |
Mar 19, 2018 | 19.85 | 20.05 | 19.20 | 19.65 | 700,346 | -0.25(-1.26%) |
Mar 16, 2018 | 19.65 | 20.40 | 19.65 | 19.90 | 1,976,171 | +0.25(+1.27%) |
Mar 15, 2018 | 19.85 | 20.25 | 19.35 | 19.65 | 745,923 | -0.20(-1.01%) |
Mar 14, 2018 | 20.35 | 20.45 | 19.80 | 19.85 | 922,792 | -0.25(-1.24%) |
Mar 13, 2018 | 20.65 | 20.75 | 19.75 | 20.10 | 822,035 | -0.35(-1.71%) |
Mar 12, 2018 | 20.40 | 20.85 | 20.20 | 20.45 | 682,086 | -0.05(-0.24%) |
Mar 09, 2018 | 20.60 | 20.95 | 20.30 | 20.50 | 734,471 | +0.20(+0.99%) |
Mar 08, 2018 | 20.50 | 20.90 | 20.10 | 20.30 | 759,251 | -0.05(-0.25%) |
Mar 07, 2018 | 19.75 | 20.35 | 1,417,489 | -0.80(-3.78%) | ||
Mar 06, 2018 | 20.80 | 21.52 | 20.20 | 21.15 | 1,295,378 | +0.30(+1.44%) |
Mar 05, 2018 | 20.40 | 21.10 | 20.25 | 20.85 | 944,191 | -0.15(-0.71%) |
Mar 02, 2018 | 20.20 | 21.00 | 20.00 | 21.00 | 811,832 | +0.50(+2.44%) |
Mar 01, 2018 | 20.90 | 21.35 | 19.82 | 20.50 | 1,546,634 | -0.55(-2.61%) |
Feb 28, 2018 | 20.95 | 21.60 | 20.30 | 21.05 | 1,497,637 | +0.30(+1.45%) |
Feb 27, 2018 | 19.90 | 21.10 | 19.00 | 20.75 | 1,877,487 | +0.85(+4.27%) |
Feb 26, 2018 | 19.70 | 19.93 | 19.25 | 19.90 | 871,706 | +0.25(+1.27%) |
Feb 23, 2018 | 19.15 | 19.75 | 18.70 | 19.65 | 1,209,276 | +0.70(+3.69%) |
Feb 22, 2018 | 19.30 | 19.40 | 18.95 | 18.95 | 988,560 | -0.10(-0.52%) |
Feb 21, 2018 | 19.20 | 19.70 | 18.80 | 19.05 | 1,845,323 | -0.25(-1.30%) |
Feb 20, 2018 | 18.50 | 20.00 | 18.21 | 19.30 | 2,194,388 | +0.80(+4.32%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.55(+3.06%) | |
Feb 15, 2018 | 16.65 | 18.60 | 15.80 | 17.95 | 11,652,039 | +4.05(+29.14%) |
Feb 14, 2018 | 13.45 | 14.10 | 13.30 | 13.90 | 1,044,029 | +0.20(+1.46%) |
Feb 13, 2018 | 13.55 | 13.80 | 13.20 | 13.70 | 912,970 | +0.17(+1.29%) |
Feb 12, 2018 | 13.05 | 13.75 | 12.70 | 13.53 | 1,782,618 | +0.58(+4.44%) |
Feb 09, 2018 | 12.35 | 13.20 | 11.95 | 12.95 | 2,489,694 | +0.65(+5.28%) |
Feb 08, 2018 | 13.00 | 13.10 | 12.25 | 12.30 | 1,106,232 | -0.60(-4.65%) |
Feb 07, 2018 | 13.55 | 13.55 | 12.80 | 12.90 | 1,091,119 | -0.67(-4.97%) |
Feb 06, 2018 | 13.00 | 13.80 | 13.00 | 13.57 | 1,013,106 | +0.27(+2.07%) |
Feb 05, 2018 | 14.65 | 14.70 | 13.10 | 13.30 | 2,090,889 | -1.00(-6.99%) |
Feb 02, 2018 | 14.65 | 15.35 | 14.25 | 14.30 | 1,205,750 | -0.35(-2.39%) |
Feb 01, 2018 | 14.30 | 14.75 | 13.95 | 14.65 | 729,591 | +0.30(+2.09%) |
Jan 31, 2018 | 14.50 | 14.70 | 14.25 | 14.35 | 710,468 | -0.10(-0.69%) |
Jan 30, 2018 | 14.35 | 14.85 | 14.28 | 14.45 | 961,621 | -0.15(-1.03%) |
Jan 29, 2018 | 14.50 | 14.80 | 14.35 | 14.60 | 916,361 | +0.15(+1.04%) |
Jan 26, 2018 | 14.70 | 14.80 | 14.32 | 14.45 | 594,268 | -0.20(-1.37%) |
Jan 25, 2018 | 14.55 | 14.80 | 14.35 | 14.65 | 742,548 | +0.30(+2.09%) |
Jan 24, 2018 | 14.95 | 15.15 | 14.35 | 14.35 | 1,070,684 | -0.45(-3.04%) |
Jan 23, 2018 | 14.25 | 14.95 | 14.25 | 14.80 | 1,015,454 | +0.45(+3.14%) |
Jan 22, 2018 | 13.90 | 14.53 | 13.75 | 14.35 | 759,983 | +0.50(+3.61%) |
Jan 19, 2018 | 13.40 | 13.85 | 13.35 | 13.85 | 611,747 | +0.60(+4.53%) |
Jan 18, 2018 | 13.80 | 13.82 | 13.20 | 13.25 | 797,989 | -0.70(-5.02%) |
Jan 17, 2018 | 14.35 | 14.55 | 13.65 | 13.95 | 961,156 | -0.30(-2.11%) |
Jan 16, 2018 | 14.55 | 14.74 | 14.15 | 14.25 | 646,447 | -0.15(-1.04%) |
Jan 12, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.05(+0.35%) | |
Jan 11, 2018 | 14.75 | 15.10 | 14.20 | 14.35 | 1,024,365 | -0.40(-2.71%) |
Jan 10, 2018 | 14.50 | 15.00 | 14.30 | 14.75 | 841,218 | +0.35(+2.43%) |
Jan 09, 2018 | 14.75 | 14.90 | 14.03 | 14.40 | 1,055,508 | -0.35(-2.37%) |
Jan 08, 2018 | 14.55 | 14.85 | 14.00 | 14.75 | 615,237 | +0.20(+1.37%) |
Jan 05, 2018 | 14.85 | 14.95 | 14.35 | 14.55 | 619,089 | -0.25(-1.69%) |
Jan 04, 2018 | 15.30 | 15.30 | 14.45 | 14.80 | 593,425 | -0.50(-3.27%) |
Jan 03, 2018 | 14.70 | 15.40 | 14.60 | 15.30 | 1,078,350 | +0.70(+4.79%) |