Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.04 | 14.19 | 14.04 | 14.13 | 112,112 | +0.11(+0.78%) |
Jan 30, 2019 | 13.87 | 14.08 | 13.87 | 14.02 | 11,705 | +0.06(+0.43%) |
Jan 29, 2019 | 14.08 | 14.10 | 13.95 | 13.96 | 1,058,277 | +0.23(+1.68%) |
Jan 28, 2019 | 13.64 | 13.79 | 13.64 | 13.73 | 62,113 | -0.14(-1.05%) |
Jan 25, 2019 | 13.88 | 13.90 | 13.86 | 13.88 | 34,500 | +0.70(+5.27%) |
Jan 24, 2019 | 13.15 | 13.18 | 13.11 | 13.18 | 24,730 | +0.13(+1.00%) |
Jan 23, 2019 | 13.11 | 13.15 | 12.99 | 13.05 | 83,413 | +0.29(+2.23%) |
Jan 22, 2019 | 12.87 | 12.89 | 12.74 | 12.77 | 96,676 | -0.19(-1.47%) |
Jan 18, 2019 | 12.98 | 12.99 | 12.90 | 12.96 | 39,900 | +0.13(+1.01%) |
Jan 17, 2019 | 12.74 | 12.84 | 12.70 | 12.82 | 140,128 | -0.08(-0.62%) |
Jan 16, 2019 | 12.88 | 12.94 | 12.85 | 12.90 | 39,298 | +0.15(+1.22%) |
Jan 15, 2019 | 12.72 | 12.77 | 12.64 | 12.75 | 61,805 | -0.14(-1.09%) |
Jan 14, 2019 | 12.80 | 12.96 | 12.79 | 12.89 | 371,165 | +0.26(+2.02%) |
Jan 11, 2019 | 12.58 | 12.68 | 12.52 | 12.63 | 54,400 | -0.40(-3.07%) |
Jan 10, 2019 | 12.86 | 13.05 | 12.86 | 13.04 | 49,934 | -0.01(-0.08%) |
Jan 09, 2019 | 13.07 | 13.07 | 12.92 | 13.04 | 67,984 | +0.23(+1.79%) |
Jan 08, 2019 | 12.93 | 12.95 | 12.72 | 12.81 | 126,677 | +0.29(+2.27%) |
Jan 07, 2019 | 12.42 | 12.55 | 12.37 | 12.53 | 121,359 | +0.16(+1.33%) |
Jan 04, 2019 | 12.23 | 12.39 | 12.23 | 12.37 | 51,500 | +0.41(+3.43%) |
Jan 03, 2019 | 12.03 | 12.03 | 11.92 | 11.96 | 65,342 | -0.09(-0.75%) |
Jan 02, 2019 | 11.90 | 12.05 | 11.90 | 12.04 | 61,798 | -0.26(-2.07%) |
Dec 31, 2018 | 12.48 | 12.68 | 12.25 | 12.30 | 329,800 | -0.03(-0.24%) |
Dec 28, 2018 | 12.36 | 12.36 | 12.24 | 12.33 | 171,100 | -0.13(-1.08%) |
Dec 27, 2018 | 12.31 | 12.46 | 12.12 | 12.46 | 220,151 | -0.23(-1.85%) |
Dec 26, 2018 | 12.08 | 12.70 | 12.08 | 12.70 | 120,972 | +0.38(+3.04%) |
Dec 24, 2018 | 12.41 | 12.47 | 12.28 | 12.32 | 51,600 | +0.04(+0.37%) |
Dec 21, 2018 | 12.47 | 12.53 | 12.26 | 12.28 | 143,100 | -0.11(-0.89%) |
Dec 20, 2018 | 12.42 | 12.52 | 12.31 | 12.39 | 169,356 | +0.22(+1.81%) |
Dec 19, 2018 | 12.33 | 12.50 | 12.11 | 12.17 | 176,252 | -0.19(-1.54%) |
Dec 18, 2018 | 12.45 | 12.50 | 12.29 | 12.36 | 192,066 | +0.09(+0.77%) |
Dec 17, 2018 | 12.48 | 12.48 | 12.21 | 12.27 | 196,950 | -0.21(-1.72%) |
Dec 14, 2018 | 12.48 | 12.58 | 12.42 | 12.48 | 126,800 | -0.38(-2.92%) |
Dec 13, 2018 | 13.04 | 13.08 | 12.84 | 12.86 | 92,955 | +0.13(+1.02%) |
Dec 12, 2018 | 12.77 | 12.80 | 12.70 | 12.72 | 94,132 | +0.28(+2.21%) |
Dec 11, 2018 | 12.69 | 12.70 | 12.35 | 12.45 | 229,059 | -0.19(-1.50%) |
Dec 10, 2018 | 12.65 | 12.70 | 12.43 | 12.64 | 297,091 | -0.39(-2.99%) |
Dec 07, 2018 | 13.15 | 13.22 | 12.99 | 13.03 | 97,800 | -0.23(-1.73%) |
Dec 06, 2018 | 13.24 | 13.26 | 12.91 | 13.26 | 99,626 | -0.15(-1.16%) |
Dec 04, 2018 | 13.78 | 13.78 | 13.36 | 13.41 | 146,900 | -0.59(-4.21%) |
Dec 03, 2018 | 14.04 | 14.08 | 13.96 | 14.01 | 59,090 | -0.04(-0.28%) |
Nov 30, 2018 | 13.94 | 14.07 | 13.93 | 14.04 | 79,700 | -0.38(-2.63%) |
Nov 29, 2018 | 14.20 | 14.45 | 14.14 | 14.43 | 372,353 | +0.22(+1.55%) |
Nov 28, 2018 | 14.06 | 14.25 | 13.91 | 14.21 | 568,290 | +0.37(+2.67%) |
Nov 27, 2018 | 14.01 | 14.01 | 13.72 | 13.84 | 933,539 | -0.15(-1.11%) |
Nov 26, 2018 | 14.06 | 14.17 | 13.96 | 13.99 | 299,680 | +0.37(+2.72%) |
Nov 23, 2018 | 13.73 | 13.74 | 13.58 | 13.62 | 105,000 | +0.22(+1.68%) |
Nov 21, 2018 | 13.39 | 13.39 | 13.39 | 0 | +0.26(+1.98%) | |
Nov 20, 2018 | 13.02 | 13.35 | 12.98 | 13.13 | 242,489 | -0.54(-3.91%) |
Nov 19, 2018 | 13.33 | 13.90 | 13.19 | 13.67 | 245,808 | -1.04(-7.07%) |
Nov 16, 2018 | 14.69 | 14.74 | 14.63 | 14.71 | 68,900 | -0.14(-0.94%) |
Nov 15, 2018 | 14.67 | 14.90 | 14.64 | 14.85 | 96,950 | +0.01(+0.10%) |
Nov 14, 2018 | 14.94 | 14.94 | 14.73 | 14.84 | 60,050 | +0.14(+0.92%) |
Nov 13, 2018 | 14.61 | 14.89 | 14.61 | 14.70 | 130,415 | +0.24(+1.69%) |
Nov 12, 2018 | 14.51 | 14.55 | 14.44 | 14.46 | 52,450 | -0.21(-1.47%) |
Nov 09, 2018 | 14.71 | 14.71 | 14.58 | 14.67 | 39,600 | -0.22(-1.48%) |
Nov 08, 2018 | 14.96 | 14.99 | 14.81 | 14.89 | 73,699 | -0.01(-0.07%) |
Nov 07, 2018 | 14.89 | 14.91 | 14.82 | 14.90 | 62,604 | -0.01(-0.10%) |
Nov 06, 2018 | 14.90 | 14.92 | 14.78 | 14.91 | 80,537 | -0.10(-0.63%) |
Nov 05, 2018 | 15.00 | 15.07 | 14.93 | 15.01 | 70,217 | -0.09(-0.56%) |
Nov 02, 2018 | 15.31 | 15.34 | 14.97 | 15.10 | 58,500 | +0.07(+0.43%) |
Nov 01, 2018 | 15.04 | 15.12 | 14.88 | 15.03 | 77,027 | +0.08(+0.54%) |
Oct 31, 2018 | 14.99 | 15.07 | 14.85 | 14.95 | 41,459 | +0.02(+0.13%) |
Oct 30, 2018 | 15.06 | 15.18 | 14.79 | 14.93 | 90,088 | +0.22(+1.50%) |
Oct 29, 2018 | 15.12 | 15.12 | 14.59 | 14.71 | 94,751 | +0.02(+0.14%) |
Oct 26, 2018 | 14.50 | 14.83 | 14.46 | 14.69 | 89,400 | +0.12(+0.86%) |
Oct 25, 2018 | 14.58 | 14.72 | 14.50 | 14.56 | 111,823 | +0.46(+3.22%) |
Oct 24, 2018 | 14.39 | 14.50 | 14.11 | 14.11 | 44,551 | -0.82(-5.49%) |
Oct 23, 2018 | 14.95 | 15.11 | 14.71 | 14.93 | 143,606 | -0.12(-0.83%) |
Oct 22, 2018 | 15.07 | 15.17 | 14.97 | 15.05 | 72,364 | -0.27(-1.76%) |
Oct 19, 2018 | 15.08 | 15.40 | 15.08 | 15.32 | 46,800 | -0.33(-2.08%) |
Oct 18, 2018 | 15.88 | 15.97 | 15.58 | 15.65 | 102,566 | -0.23(-1.45%) |
Oct 17, 2018 | 15.80 | 16.03 | 15.68 | 15.88 | 74,834 | -0.66(-3.99%) |
Oct 16, 2018 | 16.57 | 16.64 | 16.42 | 16.54 | 32,513 | +0.17(+1.04%) |
Oct 15, 2018 | 16.56 | 16.59 | 16.37 | 16.37 | 66,119 | -0.13(-0.79%) |
Oct 12, 2018 | 16.70 | 16.70 | 16.25 | 16.50 | 65,400 | +0.20(+1.26%) |
Oct 11, 2018 | 16.44 | 16.49 | 16.09 | 16.30 | 53,343 | +0.18(+1.12%) |
Oct 10, 2018 | 16.40 | 16.47 | 16.11 | 16.11 | 27,170 | -0.35(-2.10%) |
Oct 09, 2018 | 16.42 | 16.48 | 16.31 | 16.46 | 48,741 | -0.08(-0.48%) |
Oct 08, 2018 | 16.26 | 16.57 | 16.26 | 16.54 | 29,772 | -0.06(-0.36%) |
Oct 05, 2018 | 16.75 | 16.75 | 16.51 | 16.60 | 41,500 | -0.13(-0.78%) |
Oct 04, 2018 | 16.71 | 16.84 | 16.63 | 16.73 | 37,987 | -0.29(-1.70%) |
Oct 03, 2018 | 17.11 | 17.11 | 16.95 | 17.02 | 68,945 | -0.10(-0.58%) |
Oct 02, 2018 | 17.04 | 17.23 | 16.98 | 17.12 | 36,969 | -0.01(-0.06%) |
Oct 01, 2018 | 17.22 | 17.25 | 17.06 | 17.13 | 32,241 | -0.15(-0.87%) |
Sep 28, 2018 | 17.19 | 17.41 | 17.19 | 17.28 | 24,000 | -0.14(-0.80%) |
Sep 27, 2018 | 17.27 | 17.47 | 17.25 | 17.42 | 13,277 | -0.04(-0.23%) |
Sep 26, 2018 | 17.38 | 17.55 | 17.37 | 17.46 | 12,536 | +0.05(+0.29%) |
Sep 25, 2018 | 17.46 | 17.50 | 17.31 | 17.41 | 18,883 | -0.34(-1.89%) |
Sep 24, 2018 | 17.86 | 17.90 | 17.69 | 17.75 | 14,126 | -0.15(-0.84%) |
Sep 21, 2018 | 18.11 | 18.11 | 17.86 | 17.89 | 24,600 | -0.49(-2.67%) |
Sep 20, 2018 | 18.45 | 18.45 | 18.29 | 18.39 | 14,840 | +0.40(+2.20%) |
Sep 19, 2018 | 18.01 | 18.08 | 17.86 | 17.99 | 23,562 | +0.48(+2.74%) |
Sep 18, 2018 | 17.44 | 17.60 | 17.43 | 17.51 | 37,883 | +0.33(+1.89%) |
Sep 17, 2018 | 17.32 | 17.34 | 17.16 | 17.18 | 28,560 | +0.07(+0.41%) |
Sep 14, 2018 | 17.30 | 17.34 | 17.06 | 17.11 | 76,400 | +0.38(+2.30%) |
Sep 13, 2018 | 16.79 | 16.83 | 16.71 | 16.73 | 39,342 | +0.39(+2.39%) |
Sep 12, 2018 | 16.19 | 16.50 | 16.19 | 16.34 | 25,393 | +0.07(+0.40%) |
Sep 11, 2018 | 16.26 | 16.35 | 16.14 | 16.27 | 498,481 | -0.36(-2.16%) |
Sep 10, 2018 | 16.72 | 16.85 | 16.56 | 16.64 | 69,363 | +0.12(+0.76%) |
Sep 07, 2018 | 16.53 | 16.60 | 16.41 | 16.51 | 26,400 | -0.19(-1.14%) |
Sep 06, 2018 | 16.74 | 16.80 | 16.58 | 16.70 | 30,939 | -0.06(-0.36%) |
Sep 05, 2018 | 16.79 | 16.91 | 16.69 | 16.76 | 44,517 | +0.05(+0.27%) |
Sep 04, 2018 | 16.67 | 16.74 | 16.56 | 16.71 | 23,449 | -0.46(-2.71%) |
Aug 31, 2018 | 17.18 | 17.18 | 17.18 | 0 | -0.20(-1.15%) | |
Aug 30, 2018 | 17.39 | 17.49 | 17.27 | 17.38 | 17,272 | -0.14(-0.80%) |
Aug 29, 2018 | 17.35 | 17.52 | 17.34 | 17.52 | 17,211 | +0.16(+0.92%) |
Aug 28, 2018 | 17.50 | 17.62 | 17.32 | 17.36 | 35,901 | +0.30(+1.76%) |
Aug 27, 2018 | 16.93 | 17.09 | 16.93 | 17.06 | 37,012 | +0.26(+1.55%) |
Aug 24, 2018 | 16.64 | 16.80 | 16.64 | 16.80 | 18,600 | +0.30(+1.82%) |
Aug 23, 2018 | 16.51 | 16.58 | 16.45 | 16.50 | 18,018 | -0.36(-2.16%) |
Aug 22, 2018 | 16.76 | 16.93 | 16.76 | 16.86 | 50,019 | -0.12(-0.71%) |
Aug 21, 2018 | 16.88 | 17.09 | 16.85 | 16.98 | 44,444 | +0.36(+2.13%) |
Aug 20, 2018 | 16.72 | 16.77 | 16.59 | 16.63 | 14,684 | +0.07(+0.45%) |
Aug 17, 2018 | 16.32 | 16.60 | 16.31 | 16.55 | 21,100 | +0.40(+2.48%) |
Aug 16, 2018 | 16.10 | 16.28 | 16.10 | 16.16 | 55,932 | +0.12(+0.72%) |
Aug 15, 2018 | 15.91 | 16.10 | 15.86 | 16.04 | 39,763 | -0.16(-0.99%) |
Aug 14, 2018 | 16.15 | 16.29 | 16.10 | 16.20 | 66,918 | -0.14(-0.83%) |
Aug 13, 2018 | 16.42 | 16.50 | 16.27 | 16.34 | 30,213 | -0.22(-1.36%) |
Aug 10, 2018 | 16.57 | 16.69 | 16.50 | 16.56 | 26,900 | -0.17(-0.99%) |
Aug 09, 2018 | 16.80 | 16.83 | 16.71 | 16.73 | 24,314 | -0.25(-1.47%) |
Aug 08, 2018 | 16.94 | 17.03 | 16.90 | 16.98 | 33,145 | +0.11(+0.65%) |
Aug 07, 2018 | 16.93 | 16.96 | 16.78 | 16.86 | 44,180 | +0.19(+1.14%) |
Aug 06, 2018 | 16.64 | 16.75 | 16.59 | 16.68 | 13,661 | -0.18(-1.04%) |
Aug 03, 2018 | 16.69 | 16.85 | 16.57 | 16.85 | 18,500 | +0.01(+0.06%) |
Aug 02, 2018 | 16.81 | 16.90 | 16.76 | 16.84 | 23,527 | -0.36(-2.09%) |
Aug 01, 2018 | 17.42 | 17.42 | 17.16 | 17.20 | 8,990 | -0.53(-2.99%) |
Jul 31, 2018 | 17.70 | 17.80 | 17.52 | 17.73 | 32,217 | +0.15(+0.85%) |
Jul 30, 2018 | 17.53 | 17.62 | 17.44 | 17.58 | 20,352 | +0.29(+1.68%) |
Jul 27, 2018 | 17.41 | 17.50 | 17.20 | 17.29 | 21,500 | +0.27(+1.62%) |
Jul 26, 2018 | 17.08 | 17.19 | 16.96 | 17.02 | 168,298 | -0.09(-0.56%) |
Jul 25, 2018 | 16.89 | 17.11 | 16.67 | 17.11 | 24,400 | -0.09(-0.49%) |
Jul 24, 2018 | 17.43 | 17.46 | 17.17 | 17.20 | 39,803 | +0.07(+0.38%) |
Jul 23, 2018 | 16.96 | 17.18 | 16.96 | 17.13 | 21,806 | +0.02(+0.15%) |
Jul 20, 2018 | 16.96 | 17.21 | 16.96 | 17.11 | 32,689 | -0.07(-0.44%) |
Jul 19, 2018 | 17.11 | 17.29 | 17.05 | 17.18 | 52,811 | -0.12(-0.72%) |
Jul 18, 2018 | 17.44 | 17.44 | 17.27 | 17.30 | 51,765 | +0.11(+0.66%) |
Jul 17, 2018 | 17.07 | 17.27 | 17.07 | 17.19 | 50,451 | -0.02(-0.12%) |
Jul 16, 2018 | 17.24 | 17.32 | 17.15 | 17.21 | 38,546 | +0.04(+0.23%) |
Jul 13, 2018 | 17.05 | 17.20 | 17.00 | 17.17 | 22,622 | +0.07(+0.38%) |
Jul 12, 2018 | 17.05 | 17.27 | 17.02 | 17.11 | 26,634 | +0.01(+0.06%) |
Jul 11, 2018 | 17.12 | 17.25 | 17.05 | 17.09 | 32,004 | -0.51(-2.87%) |
Jul 10, 2018 | 17.59 | 17.66 | 17.52 | 17.60 | 55,979 | +0.18(+1.03%) |
Jul 09, 2018 | 17.50 | 17.49 | 17.42 | 77,614 | -0.07(-0.40%) | |
Jul 06, 2018 | 17.38 | 17.57 | 17.34 | 17.49 | 26,450 | -0.19(-1.08%) |
Jul 05, 2018 | 17.60 | 17.74 | 17.57 | 17.68 | 30,290 | +0.89(+5.30%) |
Jul 03, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 16.79 | 16.87 | 16.67 | 16.70 | 117,389 | -0.27(-1.56%) |
Jun 29, 2018 | 17.05 | 17.05 | 16.89 | 16.96 | 35,949 | -0.02(-0.09%) |
Jun 28, 2018 | 16.75 | 17.06 | 16.75 | 16.98 | 15,809 | -0.05(-0.29%) |
Jun 27, 2018 | 17.25 | 17.42 | 17.03 | 17.03 | 42,497 | -0.38(-2.21%) |
Jun 26, 2018 | 17.46 | 17.49 | 17.24 | 17.41 | 55,980 | -0.07(-0.40%) |
Jun 25, 2018 | 17.47 | 17.52 | 17.37 | 17.48 | 35,389 | -1.23(-6.55%) |
Jun 22, 2018 | 17.87 | 18.76 | 17.73 | 18.71 | 25,165 | +0.09(+0.46%) |
Jun 21, 2018 | 18.72 | 18.72 | 18.39 | 18.62 | 12,358 | -0.13(-0.69%) |
Jun 20, 2018 | 18.86 | 18.86 | 18.67 | 18.75 | 13,011 | -0.27(-1.42%) |
Jun 19, 2018 | 18.87 | 19.10 | 18.73 | 19.02 | 29,351 | -0.21(-1.09%) |
Jun 18, 2018 | 19.01 | 19.30 | 18.95 | 19.23 | 22,121 | -0.29(-1.49%) |
Jun 15, 2018 | 19.58 | 19.71 | 19.52 | 17,574 | -0.19(-0.94%) | |
Jun 14, 2018 | 19.84 | 20.01 | 19.69 | 19.71 | 12,116 | +0.07(+0.38%) |
Jun 13, 2018 | 19.73 | 19.81 | 19.55 | 19.64 | 19,835 | +0.25(+1.26%) |
Jun 12, 2018 | 19.57 | 19.60 | 19.39 | 19.39 | 27,483 | -0.18(-0.95%) |
Jun 11, 2018 | 19.39 | 19.65 | 19.28 | 19.57 | 17,141 | -0.09(-0.46%) |
Jun 08, 2018 | 19.64 | 19.73 | 19.51 | 19.66 | 27,760 | -0.27(-1.33%) |
Jun 07, 2018 | 19.88 | 20.06 | 19.76 | 19.93 | 10,550 | +0.16(+0.81%) |
Jun 06, 2018 | 19.56 | 19.87 | 19.53 | 19.77 | 15,402 | +0.21(+1.10%) |
Jun 05, 2018 | 19.57 | 19.70 | 19.44 | 19.55 | 19,818 | -0.06(-0.31%) |
Jun 04, 2018 | 19.76 | 19.76 | 19.55 | 19.61 | 21,368 | +0.07(+0.38%) |
Jun 01, 2018 | 19.79 | 19.79 | 19.51 | 19.54 | 10,033 | +0.23(+1.19%) |
May 31, 2018 | 19.38 | 19.44 | 19.12 | 19.31 | 30,311 | -0.32(-1.63%) |
May 30, 2018 | 19.32 | 19.63 | 19.22 | 19.63 | 37,676 | +0.50(+2.60%) |
May 29, 2018 | 19.20 | 19.25 | 18.94 | 19.13 | 12,660 | -0.82(-4.10%) |
May 25, 2018 | 19.95 | 19.95 | 19.95 | 0 | -0.10(-0.50%) | |
May 24, 2018 | 19.91 | 20.15 | 19.91 | 20.05 | 9,777 | -0.44(-2.15%) |
May 23, 2018 | 20.37 | 20.49 | 20.24 | 20.49 | 15,776 | -1.07(-4.96%) |
May 22, 2018 | 21.61 | 21.72 | 21.56 | 21.56 | 18,886 | +0.02(+0.09%) |
May 21, 2018 | 21.58 | 21.58 | 21.46 | 21.54 | 9,595 | +0.14(+0.65%) |
May 18, 2018 | 21.30 | 21.44 | 21.25 | 21.40 | 15,348 | -0.14(-0.65%) |
May 17, 2018 | 21.33 | 21.66 | 21.30 | 21.54 | 13,881 | +0.63(+3.01%) |
May 16, 2018 | 20.89 | 20.96 | 20.80 | 20.91 | 9,634 | -0.05(-0.24%) |
May 15, 2018 | 20.94 | 21.08 | 20.94 | 20.96 | 11,587 | -0.09(-0.43%) |
May 14, 2018 | 21.12 | 21.22 | 21.05 | 21.05 | 16,169 | -0.10(-0.47%) |
May 11, 2018 | 21.24 | 21.27 | 21.14 | 21.15 | 8,323 | +0.05(+0.24%) |
May 10, 2018 | 20.94 | 21.10 | 20.94 | 21.10 | 13,892 | +0.03(+0.14%) |
May 09, 2018 | 21.10 | 21.13 | 20.87 | 21.07 | 37,173 | -0.14(-0.66%) |
May 08, 2018 | 21.05 | 21.21 | 21.00 | 21.21 | 57,403 | -0.07(-0.33%) |
May 07, 2018 | 21.27 | 21.40 | 21.27 | 21.28 | 10,440 | +0.02(+0.09%) |
May 04, 2018 | 21.27 | 21.45 | 21.25 | 21.26 | 12,005 | -0.30(-1.39%) |
May 03, 2018 | 21.52 | 21.56 | 21.23 | 21.56 | 14,583 | +0.06(+0.28%) |
May 02, 2018 | 21.46 | 21.64 | 21.36 | 21.50 | 10,338 | +0.28(+1.32%) |
May 01, 2018 | 21.35 | 21.55 | 21.21 | 21.22 | 23,421 | -0.33(-1.53%) |
Apr 30, 2018 | 21.57 | 21.59 | 21.47 | 21.55 | 12,972 | -0.07(-0.34%) |
Apr 27, 2018 | 21.60 | 21.63 | 21.50 | 21.62 | 13,568 | -0.73(-3.26%) |
Apr 26, 2018 | 22.19 | 22.35 | 22.17 | 22.35 | 5,734 | -0.25(-1.10%) |
Apr 25, 2018 | 22.37 | 22.62 | 22.37 | 22.60 | 5,991 | +0.05(+0.23%) |
Apr 24, 2018 | 22.69 | 22.78 | 22.44 | 22.55 | 16,281 | -0.55(-2.40%) |
Apr 23, 2018 | 23.01 | 23.10 | 22.87 | 23.10 | 6,862 | +0.16(+0.70%) |
Apr 20, 2018 | 22.99 | 23.12 | 22.92 | 22.94 | 3,765 | -0.39(-1.68%) |
Apr 19, 2018 | 23.36 | 23.36 | 23.19 | 23.33 | 7,594 | +0.03(+0.15%) |
Apr 18, 2018 | 23.13 | 23.35 | 23.13 | 23.30 | 6,568 | -0.15(-0.66%) |
Apr 17, 2018 | 23.45 | 23.48 | 23.36 | 23.45 | 12,474 | +0.10(+0.43%) |
Apr 16, 2018 | 23.25 | 23.35 | 23.19 | 23.35 | 154,129 | +0.19(+0.82%) |
Apr 13, 2018 | 23.22 | 23.26 | 23.06 | 23.16 | 26,462 | -0.01(-0.04%) |
Apr 12, 2018 | 23.14 | 23.17 | 23.04 | 23.17 | 6,039 | +0.16(+0.70%) |
Apr 11, 2018 | 23.25 | 23.25 | 22.99 | 23.01 | 6,592 | -0.64(-2.73%) |
Apr 10, 2018 | 23.70 | 23.81 | 23.59 | 23.66 | 10,425 | -0.01(-0.04%) |
Apr 09, 2018 | 23.68 | 23.80 | 23.63 | 23.66 | 11,164 | -0.41(-1.72%) |
Apr 06, 2018 | 24.15 | 24.27 | 24.01 | 24.08 | 33,592 | -0.02(-0.08%) |
Apr 05, 2018 | 24.09 | 24.15 | 23.98 | 24.10 | 21,162 | +0.41(+1.73%) |
Apr 04, 2018 | 23.47 | 23.69 | 23.39 | 23.69 | 12,177 | -0.06(-0.25%) |
Apr 03, 2018 | 23.82 | 23.89 | 23.54 | 23.75 | 11,393 | +0.17(+0.72%) |
Apr 02, 2018 | 24.23 | 24.23 | 23.56 | 23.58 | 19,244 | -0.84(-3.44%) |
Mar 29, 2018 | 24.42 | 24.42 | 24.42 | 0 | +1.50(+6.54%) | |
Mar 28, 2018 | 22.85 | 23.07 | 22.83 | 22.92 | 13,770 | +0.14(+0.61%) |
Mar 27, 2018 | 23.09 | 23.19 | 22.73 | 22.78 | 20,628 | -0.48(-2.08%) |
Mar 26, 2018 | 23.18 | 23.30 | 22.94 | 23.27 | 16,115 | +0.87(+3.86%) |
Mar 23, 2018 | 22.62 | 22.80 | 22.40 | 22.40 | 14,613 | -0.09(-0.38%) |
Mar 22, 2018 | 22.74 | 22.77 | 22.45 | 22.48 | 33,998 | -0.57(-2.47%) |
Mar 21, 2018 | 23.03 | 23.18 | 22.97 | 23.05 | 13,396 | -0.24(-1.03%) |
Mar 20, 2018 | 23.20 | 23.35 | 23.16 | 23.30 | 13,888 | -0.03(-0.13%) |
Mar 19, 2018 | 23.32 | 23.33 | 23.12 | 23.32 | 16,723 | -0.12(-0.49%) |
Mar 16, 2018 | 23.41 | 23.45 | 23.29 | 23.44 | 7,999 | -0.04(-0.17%) |
Mar 15, 2018 | 23.43 | 23.57 | 23.40 | 23.48 | 15,586 | +0.02(+0.09%) |
Mar 14, 2018 | 23.30 | 23.47 | 23.22 | 23.46 | 15,153 | +0.31(+1.34%) |
Mar 13, 2018 | 23.51 | 23.51 | 23.15 | 23.15 | 36,235 | -0.21(-0.92%) |
Mar 12, 2018 | 23.43 | 23.45 | 23.26 | 23.36 | 15,280 | -0.02(-0.09%) |
Mar 09, 2018 | 23.37 | 23.45 | 23.32 | 23.39 | 50,854 | -0.13(-0.57%) |
Mar 08, 2018 | 23.75 | 23.75 | 23.41 | 23.52 | 577,307 | +0.22(+0.94%) |
Mar 07, 2018 | 21.98 | 23.70 | 21.98 | 23.30 | 89,500 | +1.02(+4.58%) |
Mar 06, 2018 | 22.24 | 22.31 | 22.15 | 22.28 | 15,175 | +0.42(+1.92%) |
Mar 05, 2018 | 21.44 | 21.86 | 21.44 | 21.86 | 12,210 | -0.18(-0.79%) |
Mar 02, 2018 | 21.75 | 22.10 | 21.65 | 22.04 | 17,134 | +0.19(+0.88%) |
Mar 01, 2018 | 21.90 | 21.99 | 21.53 | 21.84 | 11,609 | +0.23(+1.07%) |
Feb 28, 2018 | 21.77 | 21.87 | 21.61 | 21.61 | 11,028 | +0.14(+0.65%) |
Feb 27, 2018 | 21.55 | 21.63 | 21.47 | 21.47 | 6,022 | -0.16(-0.74%) |
Feb 26, 2018 | 21.49 | 21.68 | 21.48 | 21.63 | 9,828 | -0.02(-0.09%) |
Feb 23, 2018 | 21.55 | 21.70 | 21.52 | 21.65 | 6,928 | +0.30(+1.41%) |
Feb 22, 2018 | 21.46 | 21.26 | 21.35 | 6,766 | +0.42(+2.01%) | |
Feb 21, 2018 | 21.11 | 21.35 | 20.93 | 20.93 | 12,537 | -0.42(-1.97%) |
Feb 20, 2018 | 21.37 | 21.46 | 21.21 | 21.35 | 14,634 | -0.42(-1.93%) |
Feb 16, 2018 | 21.77 | 21.77 | 21.77 | 0 | +0.27(+1.26%) | |
Feb 15, 2018 | 21.58 | 21.58 | 21.20 | 21.50 | 9,314 | -0.13(-0.60%) |
Feb 14, 2018 | 20.92 | 21.63 | 20.92 | 21.63 | 13,910 | +0.61(+2.93%) |
Feb 13, 2018 | 20.90 | 21.03 | 20.88 | 21.02 | 10,341 | +0.07(+0.36%) |
Feb 12, 2018 | 20.44 | 21.09 | 20.44 | 20.94 | 7,281 | +0.53(+2.60%) |
Feb 09, 2018 | 20.33 | 20.44 | 19.72 | 20.41 | 28,837 | +0.32(+1.59%) |
Feb 08, 2018 | 20.70 | 20.70 | 20.09 | 20.09 | 11,854 | -0.66(-3.18%) |
Feb 07, 2018 | 21.00 | 21.04 | 20.71 | 20.75 | 12,686 | -0.63(-2.95%) |
Feb 06, 2018 | 20.94 | 21.39 | 20.57 | 21.38 | 19,749 | +0.44(+2.10%) |
Feb 05, 2018 | 21.57 | 20.45 | 20.94 | 18,256 | -0.63(-2.92%) | |
Feb 02, 2018 | 21.80 | 21.87 | 21.57 | 21.57 | 12,902 | -0.53(-2.40%) |