Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.87 | 27.12 | 26.34 | 26.57 | 567,402 | -0.32(-1.19%) |
Feb 27, 2019 | 26.75 | 27.20 | 26.39 | 26.89 | 271,675 | +0.25(+0.94%) |
Feb 26, 2019 | 26.50 | 27.00 | 26.35 | 26.64 | 467,137 | +0.13(+0.49%) |
Feb 25, 2019 | 27.01 | 27.29 | 26.09 | 26.51 | 410,427 | -0.40(-1.49%) |
Feb 22, 2019 | 26.62 | 27.12 | 26.37 | 26.91 | 439,300 | +0.34(+1.28%) |
Feb 21, 2019 | 26.47 | 26.84 | 26.30 | 26.57 | 324,282 | +0.10(+0.38%) |
Feb 20, 2019 | 26.41 | 26.87 | 26.17 | 26.47 | 565,734 | +0.06(+0.23%) |
Feb 19, 2019 | 26.45 | 26.48 | 25.64 | 26.41 | 414,482 | -0.01(-0.04%) |
Feb 15, 2019 | 26.43 | 26.65 | 26.32 | 26.42 | 389,300 | -0.01(-0.04%) |
Feb 14, 2019 | 26.66 | 27.00 | 26.18 | 26.43 | 454,351 | -0.16(-0.60%) |
Feb 13, 2019 | 26.04 | 26.76 | 26.04 | 26.59 | 450,506 | +0.58(+2.23%) |
Feb 12, 2019 | 26.63 | 27.53 | 25.77 | 26.01 | 661,617 | -0.37(-1.40%) |
Feb 11, 2019 | 26.28 | 26.45 | 25.54 | 26.38 | 425,315 | +0.03(+0.11%) |
Feb 08, 2019 | 27.79 | 27.85 | 26.25 | 26.35 | 630,500 | -1.50(-5.39%) |
Feb 07, 2019 | 28.08 | 28.46 | 27.64 | 27.85 | 401,183 | -0.27(-0.96%) |
Feb 06, 2019 | 28.35 | 28.85 | 28.05 | 28.12 | 437,273 | -0.24(-0.85%) |
Feb 05, 2019 | 28.50 | 28.58 | 28.04 | 28.36 | 252,850 | -0.19(-0.67%) |
Feb 04, 2019 | 28.64 | 29.50 | 28.12 | 28.55 | 322,572 | -0.13(-0.45%) |
Feb 01, 2019 | 29.04 | 29.61 | 28.52 | 28.68 | 652,400 | -0.22(-0.76%) |
Jan 31, 2019 | 28.35 | 28.95 | 28.22 | 28.90 | 394,192 | +0.68(+2.41%) |
Jan 30, 2019 | 27.67 | 28.31 | 27.67 | 28.22 | 254,280 | +0.73(+2.66%) |
Jan 29, 2019 | 27.20 | 27.57 | 26.95 | 27.49 | 211,767 | +0.35(+1.29%) |
Jan 28, 2019 | 27.07 | 27.46 | 26.86 | 27.14 | 351,133 | -0.13(-0.48%) |
Jan 25, 2019 | 26.92 | 27.69 | 26.88 | 27.27 | 279,200 | +0.43(+1.60%) |
Jan 24, 2019 | 26.76 | 27.06 | 26.62 | 26.84 | 181,586 | +0.09(+0.34%) |
Jan 23, 2019 | 27.10 | 27.56 | 26.69 | 26.75 | 466,731 | -0.26(-0.96%) |
Jan 22, 2019 | 27.80 | 28.22 | 26.77 | 27.01 | 656,858 | -0.98(-3.50%) |
Jan 18, 2019 | 27.66 | 28.32 | 27.64 | 27.99 | 258,600 | +0.42(+1.52%) |
Jan 17, 2019 | 26.84 | 27.57 | 26.68 | 27.57 | 464,660 | +0.68(+2.53%) |
Jan 16, 2019 | 26.61 | 27.40 | 26.54 | 26.89 | 278,274 | +0.29(+1.09%) |
Jan 15, 2019 | 26.39 | 26.73 | 26.17 | 26.60 | 317,001 | +0.38(+1.45%) |
Jan 14, 2019 | 26.00 | 26.45 | 25.85 | 26.22 | 311,978 | +0.03(+0.11%) |
Jan 11, 2019 | 26.20 | 26.79 | 26.04 | 26.19 | 275,900 | -0.21(-0.80%) |
Jan 10, 2019 | 26.26 | 26.50 | 25.59 | 26.40 | 404,200 | -0.03(-0.11%) |
Jan 09, 2019 | 26.69 | 26.83 | 25.84 | 26.43 | 929,284 | -0.13(-0.49%) |
Jan 08, 2019 | 26.26 | 26.80 | 25.82 | 26.56 | 425,437 | +0.48(+1.84%) |
Jan 07, 2019 | 26.11 | 26.46 | 25.48 | 26.08 | 423,685 | +0.01(+0.04%) |
Jan 04, 2019 | 25.71 | 26.18 | 25.52 | 26.07 | 382,200 | +0.68(+2.68%) |
Jan 03, 2019 | 26.04 | 26.34 | 25.10 | 25.39 | 599,029 | -0.62(-2.38%) |
Jan 02, 2019 | 25.34 | 26.26 | 25.06 | 26.01 | 563,496 | +0.31(+1.21%) |
Dec 31, 2018 | 25.42 | 25.84 | 25.10 | 25.70 | 344,000 | +0.37(+1.46%) |
Dec 28, 2018 | 25.38 | 25.65 | 24.70 | 25.33 | 408,900 | +0.12(+0.48%) |
Dec 27, 2018 | 24.73 | 25.30 | 24.38 | 25.21 | 617,861 | +0.14(+0.56%) |
Dec 26, 2018 | 23.75 | 25.09 | 23.14 | 25.07 | 649,195 | +1.40(+5.91%) |
Dec 24, 2018 | 22.86 | 24.13 | 22.79 | 23.67 | 430,300 | +0.41(+1.74%) |
Dec 21, 2018 | 23.84 | 24.33 | 22.89 | 23.27 | 2,158,800 | -0.57(-2.41%) |
Dec 20, 2018 | 24.63 | 25.04 | 23.34 | 23.84 | 1,078,296 | -1.02(-4.10%) |
Dec 19, 2018 | 24.61 | 25.67 | 24.50 | 24.86 | 670,822 | +0.86(+3.58%) |
Dec 18, 2018 | 24.19 | 24.69 | 23.95 | 24.00 | 770,536 | -0.19(-0.79%) |
Dec 17, 2018 | 24.85 | 24.88 | 23.36 | 24.19 | 1,027,190 | -0.63(-2.54%) |
Dec 14, 2018 | 25.49 | 25.80 | 24.82 | 24.82 | 559,800 | -0.80(-3.12%) |
Dec 13, 2018 | 25.82 | 25.98 | 25.14 | 25.62 | 1,441,303 | -0.22(-0.85%) |
Dec 12, 2018 | 26.43 | 26.59 | 25.55 | 25.84 | 561,312 | -0.42(-1.60%) |
Dec 11, 2018 | 26.10 | 26.32 | 25.10 | 26.26 | 507,893 | +0.42(+1.63%) |
Dec 10, 2018 | 26.09 | 26.19 | 25.43 | 25.84 | 439,066 | -0.36(-1.37%) |
Dec 07, 2018 | 27.34 | 27.92 | 26.10 | 26.20 | 507,300 | -0.77(-2.86%) |
Dec 06, 2018 | 26.29 | 27.09 | 25.93 | 26.97 | 693,412 | +0.29(+1.09%) |
Dec 04, 2018 | 27.18 | 27.59 | 26.68 | 26.68 | 574,400 | -0.51(-1.88%) |
Dec 03, 2018 | 27.60 | 27.81 | 26.53 | 27.19 | 542,833 | +0.24(+0.89%) |
Nov 30, 2018 | 27.10 | 27.67 | 26.15 | 26.95 | 396,000 | -0.56(-2.04%) |
Nov 29, 2018 | 27.92 | 27.92 | 27.20 | 27.51 | 434,795 | -0.36(-1.29%) |
Nov 28, 2018 | 27.35 | 27.87 | 26.92 | 27.87 | 554,159 | +0.48(+1.75%) |
Nov 27, 2018 | 25.34 | 27.63 | 25.34 | 27.39 | 1,018,223 | +2.06(+8.13%) |
Nov 26, 2018 | 25.28 | 25.89 | 24.66 | 25.33 | 575,663 | +0.26(+1.04%) |
Nov 23, 2018 | 26.41 | 26.65 | 24.82 | 25.07 | 267,300 | -1.77(-6.59%) |
Nov 21, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.57(+2.17%) | |
Nov 20, 2018 | 26.28 | 27.22 | 25.97 | 26.27 | 627,993 | -0.25(-0.94%) |
Nov 19, 2018 | 26.33 | 27.12 | 25.94 | 26.52 | 547,833 | -0.07(-0.26%) |
Nov 16, 2018 | 26.21 | 26.71 | 25.92 | 26.59 | 789,700 | +0.32(+1.22%) |
Nov 15, 2018 | 26.02 | 26.78 | 25.85 | 26.27 | 623,218 | +0.16(+0.61%) |
Nov 14, 2018 | 25.45 | 26.60 | 25.30 | 26.11 | 661,005 | +0.93(+3.69%) |
Nov 13, 2018 | 25.23 | 25.75 | 24.54 | 25.18 | 596,718 | +0.09(+0.36%) |
Nov 12, 2018 | 25.77 | 26.03 | 25.08 | 25.09 | 1,874,383 | -0.62(-2.41%) |
Nov 09, 2018 | 24.84 | 25.86 | 24.84 | 25.71 | 458,900 | +0.71(+2.86%) |
Nov 08, 2018 | 24.80 | 25.45 | 24.09 | 25.00 | 628,744 | +0.07(+0.26%) |
Nov 07, 2018 | 28.24 | 28.56 | 23.20 | 24.93 | 1,745,363 | -3.96(-13.71%) |
Nov 06, 2018 | 28.36 | 29.35 | 27.64 | 28.89 | 952,650 | +0.57(+2.01%) |
Nov 05, 2018 | 29.05 | 29.79 | 28.16 | 28.32 | 598,740 | -0.37(-1.29%) |
Nov 02, 2018 | 31.49 | 31.50 | 28.66 | 28.69 | 829,300 | -2.52(-8.07%) |
Nov 01, 2018 | 31.00 | 31.63 | 30.55 | 31.21 | 866,054 | +0.13(+0.42%) |
Oct 31, 2018 | 31.72 | 32.52 | 31.05 | 31.08 | 857,345 | -0.24(-0.77%) |
Oct 30, 2018 | 29.17 | 31.35 | 29.17 | 31.32 | 625,854 | +1.93(+6.57%) |
Oct 29, 2018 | 30.18 | 30.50 | 29.01 | 29.39 | 739,945 | -0.20(-0.68%) |
Oct 26, 2018 | 27.87 | 30.34 | 27.62 | 29.59 | 893,900 | +1.49(+5.30%) |
Oct 25, 2018 | 27.74 | 28.41 | 27.61 | 28.10 | 964,126 | +0.60(+2.18%) |
Oct 24, 2018 | 28.99 | 29.07 | 27.49 | 27.50 | 1,179,401 | -1.41(-4.88%) |
Oct 23, 2018 | 28.30 | 29.11 | 27.27 | 28.91 | 867,013 | -0.01(-0.03%) |
Oct 22, 2018 | 29.83 | 30.36 | 28.49 | 28.92 | 682,859 | -0.69(-2.33%) |
Oct 19, 2018 | 31.09 | 31.39 | 29.28 | 29.61 | 1,609,200 | -1.53(-4.91%) |
Oct 18, 2018 | 29.98 | 31.62 | 29.98 | 31.14 | 1,136,968 | +1.16(+3.87%) |
Oct 17, 2018 | 30.17 | 30.40 | 29.38 | 29.98 | 743,786 | +0.11(+0.37%) |
Oct 16, 2018 | 28.61 | 30.04 | 28.61 | 29.87 | 4,916,343 | +1.30(+4.55%) |
Oct 15, 2018 | 27.48 | 28.67 | 27.04 | 28.57 | 915,403 | +1.61(+5.97%) |
Oct 12, 2018 | 26.74 | 27.56 | 26.44 | 26.96 | 484,500 | +0.57(+2.16%) |
Oct 11, 2018 | 25.50 | 27.41 | 25.01 | 26.39 | 1,389,779 | +0.31(+1.19%) |
Oct 10, 2018 | 27.78 | 27.78 | 26.03 | 26.08 | 622,556 | -1.66(-5.98%) |
Oct 09, 2018 | 27.86 | 28.13 | 27.30 | 27.74 | 609,243 | -0.07(-0.25%) |
Oct 08, 2018 | 28.26 | 28.34 | 27.22 | 27.81 | 740,868 | -0.67(-2.35%) |
Oct 05, 2018 | 27.83 | 28.70 | 27.37 | 28.48 | 413,500 | +0.56(+2.01%) |
Oct 04, 2018 | 28.69 | 28.70 | 27.50 | 27.92 | 932,167 | -0.79(-2.75%) |
Oct 03, 2018 | 28.33 | 28.83 | 27.94 | 28.71 | 825,581 | +0.41(+1.45%) |
Oct 02, 2018 | 27.93 | 28.52 | 27.72 | 28.30 | 670,095 | +0.46(+1.65%) |
Oct 01, 2018 | 28.86 | 29.58 | 27.46 | 27.84 | 735,399 | -0.96(-3.33%) |
Sep 28, 2018 | 27.85 | 28.80 | 27.85 | 28.80 | 749,800 | +0.95(+3.41%) |
Sep 27, 2018 | 27.25 | 28.05 | 26.85 | 27.85 | 603,611 | +0.60(+2.20%) |
Sep 26, 2018 | 27.10 | 27.98 | 26.46 | 27.25 | 593,147 | +0.05(+0.18%) |
Sep 25, 2018 | 27.80 | 27.80 | 26.82 | 27.20 | 497,263 | -0.15(-0.55%) |
Sep 24, 2018 | 27.50 | 27.95 | 26.95 | 27.35 | 680,787 | +0.05(+0.18%) |
Sep 21, 2018 | 26.00 | 27.30 | 26.00 | 27.30 | 1,610,000 | +1.15(+4.40%) |
Sep 20, 2018 | 26.85 | 26.95 | 25.75 | 26.15 | 776,994 | -0.60(-2.24%) |
Sep 19, 2018 | 27.50 | 27.70 | 26.52 | 26.75 | 581,773 | -0.85(-3.08%) |
Sep 18, 2018 | 27.30 | 28.15 | 27.05 | 27.60 | 598,895 | +0.35(+1.28%) |
Sep 17, 2018 | 27.35 | 27.85 | 27.05 | 27.25 | 511,508 | +0.05(+0.18%) |
Sep 14, 2018 | 27.84 | 27.90 | 27.05 | 27.20 | 518,500 | -0.55(-1.98%) |
Sep 13, 2018 | 27.95 | 28.15 | 27.35 | 27.75 | 3,606,684 | -0.05(-0.18%) |
Sep 12, 2018 | 27.20 | 27.88 | 27.05 | 27.80 | 1,326,188 | +0.70(+2.58%) |
Sep 11, 2018 | 26.60 | 27.40 | 26.10 | 27.10 | 695,801 | +0.35(+1.31%) |
Sep 10, 2018 | 26.20 | 26.75 | 25.85 | 26.75 | 861,123 | +0.55(+2.10%) |
Sep 07, 2018 | 26.10 | 26.50 | 25.85 | 26.20 | 597,000 | +0.15(+0.58%) |
Sep 06, 2018 | 27.50 | 27.89 | 26.00 | 26.05 | 801,111 | -1.45(-5.27%) |
Sep 05, 2018 | 27.00 | 27.95 | 26.70 | 27.50 | 1,292,237 | +0.65(+2.42%) |
Sep 04, 2018 | 27.05 | 27.35 | 26.45 | 26.85 | 1,346,903 | -0.10(-0.37%) |
Aug 31, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.60(+2.28%) | |
Aug 30, 2018 | 25.90 | 26.73 | 25.45 | 26.35 | 705,230 | +0.15(+0.57%) |
Aug 29, 2018 | 25.90 | 26.25 | 25.60 | 26.20 | 596,235 | +0.45(+1.75%) |
Aug 28, 2018 | 26.35 | 26.75 | 25.20 | 25.75 | 846,243 | -0.70(-2.65%) |
Aug 27, 2018 | 26.90 | 26.95 | 26.10 | 26.45 | 653,158 | +0.05(+0.19%) |
Aug 24, 2018 | 26.65 | 26.82 | 26.30 | 26.40 | 867,600 | -0.25(-0.94%) |
Aug 23, 2018 | 26.00 | 26.70 | 25.50 | 26.65 | 823,070 | +0.65(+2.50%) |
Aug 22, 2018 | 25.15 | 26.20 | 25.15 | 26.00 | 1,063,481 | +0.95(+3.79%) |
Aug 21, 2018 | 24.35 | 25.10 | 23.90 | 25.05 | 861,632 | +0.80(+3.30%) |
Aug 20, 2018 | 23.40 | 24.55 | 23.40 | 24.25 | 1,103,761 | +1.15(+4.98%) |
Aug 17, 2018 | 22.35 | 23.24 | 21.77 | 23.10 | 737,700 | +0.70(+3.13%) |
Aug 16, 2018 | 21.90 | 22.95 | 21.90 | 22.40 | 816,656 | +0.65(+2.99%) |
Aug 15, 2018 | 21.70 | 22.18 | 21.10 | 21.75 | 727,577 | +0.12(+0.58%) |
Aug 14, 2018 | 21.45 | 21.65 | 21.20 | 21.62 | 407,339 | +0.27(+1.29%) |
Aug 13, 2018 | 21.15 | 21.70 | 20.95 | 21.35 | 670,889 | +0.30(+1.43%) |
Aug 10, 2018 | 20.05 | 21.40 | 20.05 | 21.05 | 1,133,700 | +0.80(+3.95%) |
Aug 09, 2018 | 20.55 | 20.90 | 20.00 | 20.25 | 1,302,126 | -0.10(-0.49%) |
Aug 08, 2018 | 20.45 | 20.73 | 20.20 | 20.35 | 1,101,252 | -0.05(-0.25%) |
Aug 07, 2018 | 18.95 | 21.50 | 18.75 | 20.40 | 2,435,718 | +2.55(+14.29%) |
Aug 06, 2018 | 17.70 | 17.95 | 17.45 | 17.85 | 531,704 | +0.25(+1.42%) |
Aug 03, 2018 | 17.80 | 17.82 | 17.35 | 17.60 | 528,400 | -0.15(-0.85%) |
Aug 02, 2018 | 17.35 | 17.75 | 17.20 | 17.75 | 654,147 | +0.25(+1.43%) |
Aug 01, 2018 | 17.10 | 17.55 | 17.00 | 17.50 | 571,034 | +0.45(+2.64%) |
Jul 31, 2018 | 16.80 | 17.10 | 16.70 | 17.05 | 479,810 | +0.20(+1.19%) |
Jul 30, 2018 | 16.50 | 17.10 | 16.50 | 16.85 | 477,116 | +0.30(+1.81%) |
Jul 27, 2018 | 16.55 | 16.65 | 16.40 | 16.55 | 443,700 | +0.10(+0.61%) |
Jul 26, 2018 | 16.55 | 16.68 | 16.25 | 16.45 | 600,462 | -0.10(-0.60%) |
Jul 25, 2018 | 16.50 | 16.62 | 16.30 | 16.55 | 508,824 | +0.00(+0.00%) |
Jul 24, 2018 | 16.40 | 16.65 | 16.25 | 16.55 | 362,816 | +0.30(+1.85%) |
Jul 23, 2018 | 16.60 | 16.65 | 16.05 | 16.25 | 306,209 | -0.45(-2.69%) |
Jul 20, 2018 | 17.05 | 17.05 | 16.50 | 16.70 | 349,720 | -0.35(-2.05%) |
Jul 19, 2018 | 17.44 | 16.90 | 17.05 | 385,781 | -0.10(-0.58%) | |
Jul 18, 2018 | 16.80 | 17.20 | 16.75 | 17.15 | 591,236 | +0.35(+2.08%) |
Jul 17, 2018 | 16.80 | 17.00 | 16.70 | 16.80 | 387,328 | -0.10(-0.59%) |
Jul 16, 2018 | 17.25 | 17.30 | 16.75 | 16.90 | 339,633 | -0.40(-2.31%) |
Jul 13, 2018 | 17.40 | 17.70 | 17.25 | 17.30 | 429,117 | +0.00(+0.00%) |
Jul 12, 2018 | 17.30 | 17.45 | 17.07 | 17.30 | 406,323 | +0.00(+0.00%) |
Jul 11, 2018 | 17.30 | 17.55 | 17.05 | 17.30 | 324,399 | +0.00(+0.00%) |
Jul 10, 2018 | 17.30 | 17.60 | 17.25 | 17.30 | 407,031 | +0.15(+0.87%) |
Jul 09, 2018 | 17.05 | 17.35 | 17.05 | 17.15 | 374,052 | -0.05(-0.29%) |
Jul 06, 2018 | 17.25 | 17.35 | 17.05 | 17.20 | 240,483 | -0.10(-0.58%) |
Jul 05, 2018 | 17.40 | 17.40 | 17.05 | 17.30 | 672,345 | +0.05(+0.29%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.25(-1.43%) | |
Jul 02, 2018 | 18.00 | 18.00 | 17.35 | 17.50 | 399,404 | -0.35(-1.96%) |
Jun 29, 2018 | 17.65 | 17.98 | 17.60 | 17.85 | 707,560 | +0.30(+1.71%) |
Jun 28, 2018 | 17.70 | 17.90 | 17.55 | 17.55 | 626,046 | -0.20(-1.13%) |
Jun 27, 2018 | 17.95 | 18.06 | 17.60 | 17.75 | 464,961 | -0.20(-1.11%) |
Jun 26, 2018 | 18.25 | 18.30 | 17.60 | 17.95 | 726,846 | -0.10(-0.55%) |
Jun 25, 2018 | 17.90 | 18.05 | 17.50 | 18.05 | 484,374 | +0.10(+0.56%) |
Jun 22, 2018 | 17.40 | 18.05 | 17.40 | 17.95 | 759,704 | +0.55(+3.16%) |
Jun 21, 2018 | 18.05 | 18.05 | 17.20 | 17.40 | 1,884,204 | -0.65(-3.60%) |
Jun 20, 2018 | 18.25 | 18.45 | 17.70 | 18.05 | 777,541 | -0.15(-0.82%) |
Jun 19, 2018 | 18.10 | 18.25 | 17.82 | 18.20 | 851,085 | +0.00(+0.00%) |
Jun 18, 2018 | 17.15 | 18.30 | 17.00 | 18.20 | 973,106 | +0.95(+5.51%) |
Jun 15, 2018 | 17.52 | 17.15 | 17.25 | 1,369,217 | +0.10(+0.58%) | |
Jun 14, 2018 | 16.90 | 17.45 | 16.70 | 17.15 | 545,791 | +0.20(+1.18%) |
Jun 13, 2018 | 17.20 | 17.35 | 16.60 | 16.95 | 786,768 | -0.30(-1.74%) |
Jun 12, 2018 | 17.50 | 17.70 | 17.05 | 17.25 | 589,985 | -0.30(-1.71%) |
Jun 11, 2018 | 18.10 | 18.35 | 17.35 | 17.55 | 994,438 | -0.55(-3.04%) |
Jun 08, 2018 | 17.95 | 18.12 | 17.75 | 18.10 | 1,213,643 | +0.15(+0.84%) |
Jun 07, 2018 | 17.75 | 18.02 | 17.75 | 17.95 | 704,596 | +0.20(+1.13%) |
Jun 06, 2018 | 17.60 | 17.95 | 17.35 | 17.75 | 909,193 | +0.25(+1.43%) |
Jun 05, 2018 | 17.55 | 17.65 | 17.35 | 17.50 | 709,344 | +0.00(+0.00%) |
Jun 04, 2018 | 17.70 | 17.75 | 17.31 | 17.50 | 572,536 | -0.15(-0.85%) |
Jun 01, 2018 | 17.85 | 18.00 | 17.40 | 17.65 | 591,537 | -0.20(-1.12%) |
May 31, 2018 | 17.85 | 17.95 | 17.73 | 17.85 | 418,929 | +0.00(+0.00%) |
May 30, 2018 | 18.00 | 18.15 | 17.75 | 17.85 | 706,351 | -0.15(-0.83%) |
May 29, 2018 | 17.60 | 18.10 | 17.55 | 18.00 | 1,198,983 | +0.40(+2.27%) |
May 25, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 17.55 | 17.75 | 17.25 | 17.60 | 1,087,307 | +0.20(+1.15%) |
May 23, 2018 | 17.30 | 17.48 | 16.90 | 17.40 | 1,153,452 | +0.05(+0.29%) |
May 22, 2018 | 17.55 | 17.75 | 17.15 | 17.35 | 1,118,760 | -0.20(-1.14%) |
May 21, 2018 | 17.10 | 17.85 | 17.10 | 17.55 | 2,116,995 | +0.60(+3.54%) |
May 18, 2018 | 16.75 | 17.10 | 16.60 | 16.95 | 1,536,402 | +0.30(+1.80%) |
May 17, 2018 | 15.95 | 16.80 | 15.80 | 16.65 | 2,462,665 | +1.00(+6.39%) |
May 16, 2018 | 15.55 | 15.85 | 15.50 | 15.65 | 1,659,193 | +0.20(+1.29%) |
May 15, 2018 | 15.00 | 15.45 | 14.80 | 15.45 | 2,874,167 | +0.35(+2.32%) |
May 14, 2018 | 15.00 | 15.47 | 14.80 | 15.10 | 10,811,441 | +1.35(+9.82%) |
May 11, 2018 | 13.65 | 13.82 | 13.65 | 13.75 | 442,864 | +0.05(+0.36%) |
May 10, 2018 | 13.50 | 13.75 | 13.40 | 13.70 | 449,362 | +0.20(+1.48%) |
May 09, 2018 | 13.50 | 13.53 | 13.30 | 13.50 | 745,248 | +0.05(+0.37%) |
May 08, 2018 | 13.20 | 13.47 | 13.15 | 13.45 | 500,205 | +0.20(+1.51%) |
May 07, 2018 | 13.15 | 13.60 | 13.05 | 13.25 | 1,420,724 | +0.05(+0.38%) |
May 04, 2018 | 12.85 | 13.30 | 12.50 | 13.20 | 1,310,235 | -0.15(-1.12%) |
May 03, 2018 | 13.20 | 13.35 | 13.05 | 13.35 | 412,588 | +0.05(+0.38%) |
May 02, 2018 | 13.20 | 13.38 | 13.18 | 13.30 | 298,914 | +0.15(+1.14%) |
May 01, 2018 | 12.85 | 13.25 | 12.75 | 13.15 | 392,786 | +0.25(+1.94%) |
Apr 30, 2018 | 13.05 | 13.20 | 12.80 | 12.90 | 437,060 | -0.25(-1.90%) |
Apr 27, 2018 | 13.25 | 13.40 | 13.00 | 13.15 | 357,846 | -0.10(-0.75%) |
Apr 26, 2018 | 13.10 | 13.30 | 13.00 | 13.25 | 364,974 | +0.25(+1.92%) |
Apr 25, 2018 | 13.00 | 13.15 | 12.85 | 13.00 | 589,266 | -0.05(-0.38%) |
Apr 24, 2018 | 13.00 | 13.20 | 12.85 | 13.05 | 387,732 | +0.05(+0.38%) |
Apr 23, 2018 | 13.00 | 13.20 | 12.85 | 13.00 | 651,994 | +0.05(+0.39%) |
Apr 20, 2018 | 12.85 | 13.15 | 12.75 | 12.95 | 903,942 | +0.00(+0.00%) |
Apr 19, 2018 | 13.40 | 13.40 | 12.78 | 12.95 | 453,924 | -0.40(-3.00%) |
Apr 18, 2018 | 13.10 | 13.50 | 13.07 | 13.35 | 830,300 | +0.25(+1.91%) |
Apr 17, 2018 | 13.40 | 13.50 | 13.10 | 13.10 | 588,171 | -0.30(-2.24%) |
Apr 16, 2018 | 13.40 | 13.50 | 12.95 | 13.40 | 787,982 | -0.10(-0.74%) |
Apr 13, 2018 | 13.50 | 13.55 | 13.15 | 13.50 | 354,134 | +0.05(+0.37%) |
Apr 12, 2018 | 13.40 | 13.60 | 13.38 | 13.45 | 430,671 | -0.05(-0.37%) |
Apr 11, 2018 | 13.50 | 13.65 | 13.45 | 13.50 | 474,063 | +0.00(+0.00%) |
Apr 10, 2018 | 13.55 | 13.75 | 13.45 | 13.50 | 493,764 | +0.00(+0.00%) |
Apr 09, 2018 | 14.00 | 14.04 | 13.38 | 13.50 | 672,599 | -0.30(-2.17%) |
Apr 06, 2018 | 13.65 | 13.95 | 13.60 | 13.80 | 925,830 | +0.10(+0.73%) |
Apr 05, 2018 | 13.40 | 14.10 | 13.40 | 13.70 | 1,701,301 | +0.50(+3.79%) |
Apr 04, 2018 | 12.95 | 13.45 | 12.60 | 13.20 | 778,901 | +0.20(+1.54%) |
Apr 03, 2018 | 12.85 | 13.07 | 12.72 | 13.00 | 476,685 | +0.20(+1.56%) |
Apr 02, 2018 | 12.85 | 13.00 | 12.75 | 12.80 | 443,797 | +0.00(+0.00%) |
Mar 29, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.20(+1.59%) | |
Mar 28, 2018 | 12.65 | 12.90 | 12.60 | 12.60 | 505,799 | -0.05(-0.40%) |
Mar 27, 2018 | 12.75 | 13.05 | 12.60 | 12.65 | 637,359 | +0.00(+0.00%) |
Mar 26, 2018 | 12.30 | 12.75 | 12.25 | 12.65 | 684,664 | +0.55(+4.55%) |
Mar 23, 2018 | 12.35 | 12.35 | 12.10 | 12.10 | 491,602 | -0.10(-0.82%) |
Mar 22, 2018 | 12.25 | 12.35 | 12.10 | 12.20 | 661,481 | -0.10(-0.81%) |
Mar 21, 2018 | 12.15 | 12.35 | 12.05 | 12.30 | 406,731 | +0.05(+0.41%) |
Mar 20, 2018 | 12.25 | 12.55 | 12.10 | 12.25 | 544,061 | +0.00(+0.00%) |
Mar 19, 2018 | 12.05 | 12.35 | 12.00 | 12.25 | 532,146 | +0.20(+1.66%) |
Mar 16, 2018 | 11.70 | 12.15 | 11.70 | 12.05 | 743,839 | +0.30(+2.55%) |
Mar 15, 2018 | 11.30 | 11.80 | 11.30 | 11.75 | 682,471 | +0.45(+3.98%) |
Mar 14, 2018 | 11.20 | 11.35 | 11.00 | 11.30 | 847,297 | +0.25(+2.26%) |
Mar 13, 2018 | 11.00 | 11.20 | 10.87 | 11.05 | 630,942 | +0.15(+1.38%) |
Mar 12, 2018 | 11.30 | 11.30 | 10.85 | 10.90 | 440,606 | -0.30(-2.68%) |
Mar 09, 2018 | 11.05 | 11.35 | 10.92 | 11.20 | 961,826 | +0.30(+2.75%) |
Mar 08, 2018 | 10.85 | 11.00 | 10.65 | 10.90 | 388,789 | +0.05(+0.46%) |
Mar 07, 2018 | 10.80 | 11.05 | 10.65 | 10.85 | 363,987 | -0.05(-0.46%) |
Mar 06, 2018 | 10.90 | 11.00 | 10.75 | 10.90 | 451,885 | +0.00(+0.00%) |
Mar 05, 2018 | 10.90 | 11.05 | 10.80 | 10.90 | 347,137 | +0.00(+0.00%) |
Mar 02, 2018 | 10.75 | 11.10 | 10.75 | 10.90 | 690,041 | +0.10(+0.93%) |