Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.40 | 24.55 | 23.83 | 24.50 | 203,300 | +0.20(+0.82%) |
Sep 27, 2018 | 24.50 | 24.70 | 24.05 | 24.30 | 177,274 | -0.05(-0.21%) |
Sep 26, 2018 | 25.20 | 25.20 | 24.25 | 24.35 | 159,269 | -0.75(-2.99%) |
Sep 25, 2018 | 25.45 | 25.45 | 25.00 | 25.10 | 115,612 | -0.05(-0.20%) |
Sep 24, 2018 | 25.50 | 25.55 | 25.00 | 25.15 | 128,195 | -0.20(-0.79%) |
Sep 21, 2018 | 25.55 | 25.65 | 25.20 | 25.35 | 292,000 | -0.20(-0.78%) |
Sep 20, 2018 | 25.55 | 25.77 | 25.43 | 25.55 | 168,673 | +0.15(+0.59%) |
Sep 19, 2018 | 25.65 | 25.83 | 24.92 | 25.40 | 175,196 | -0.25(-0.97%) |
Sep 18, 2018 | 25.80 | 25.95 | 25.60 | 25.65 | 217,900 | +0.00(+0.00%) |
Sep 17, 2018 | 25.75 | 26.05 | 25.40 | 25.65 | 329,706 | +0.25(+0.98%) |
Sep 14, 2018 | 26.05 | 26.95 | 25.35 | 25.40 | 653,400 | +2.15(+9.25%) |
Sep 13, 2018 | 23.00 | 23.35 | 22.90 | 23.25 | 32,559 | +0.30(+1.31%) |
Sep 12, 2018 | 23.15 | 23.35 | 22.70 | 22.95 | 72,903 | -0.15(-0.65%) |
Sep 11, 2018 | 23.50 | 23.75 | 23.00 | 23.10 | 74,356 | -0.40(-1.70%) |
Sep 10, 2018 | 23.10 | 23.75 | 23.10 | 23.50 | 59,570 | +0.50(+2.17%) |
Sep 07, 2018 | 22.90 | 23.20 | 22.75 | 23.00 | 74,400 | +0.05(+0.22%) |
Sep 06, 2018 | 22.95 | 23.10 | 22.73 | 22.95 | 66,107 | -0.05(-0.22%) |
Sep 05, 2018 | 22.95 | 23.15 | 22.30 | 23.00 | 61,246 | +0.10(+0.44%) |
Sep 04, 2018 | 22.80 | 23.10 | 22.65 | 22.90 | 75,597 | -0.05(-0.22%) |
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.15(+0.66%) | |
Aug 30, 2018 | 23.05 | 23.15 | 22.65 | 22.80 | 47,793 | -0.30(-1.30%) |
Aug 29, 2018 | 22.70 | 23.15 | 22.55 | 23.10 | 76,738 | +0.45(+1.99%) |
Aug 28, 2018 | 22.55 | 22.70 | 22.35 | 22.65 | 65,151 | +0.20(+0.89%) |
Aug 27, 2018 | 22.50 | 22.95 | 22.35 | 22.45 | 73,207 | +0.20(+0.90%) |
Aug 24, 2018 | 21.80 | 22.30 | 21.80 | 22.25 | 65,000 | +0.55(+2.53%) |
Aug 23, 2018 | 22.35 | 22.45 | 21.50 | 21.70 | 48,091 | -0.50(-2.25%) |
Aug 22, 2018 | 22.45 | 22.65 | 22.05 | 22.20 | 109,869 | -0.30(-1.33%) |
Aug 21, 2018 | 22.15 | 22.64 | 22.15 | 22.50 | 63,707 | +0.40(+1.81%) |
Aug 20, 2018 | 21.80 | 22.45 | 21.80 | 22.10 | 71,469 | +0.25(+1.14%) |
Aug 17, 2018 | 21.55 | 22.10 | 21.25 | 21.85 | 80,900 | +0.15(+0.69%) |
Aug 16, 2018 | 21.25 | 21.80 | 21.20 | 21.70 | 82,370 | +0.55(+2.60%) |
Aug 15, 2018 | 21.40 | 21.45 | 20.50 | 21.15 | 85,778 | -0.30(-1.40%) |
Aug 14, 2018 | 21.65 | 21.90 | 21.40 | 21.45 | 55,662 | -0.25(-1.15%) |
Aug 13, 2018 | 22.20 | 23.49 | 21.55 | 21.70 | 89,782 | -0.50(-2.25%) |
Aug 10, 2018 | 22.75 | 23.10 | 22.10 | 22.20 | 111,600 | -0.60(-2.63%) |
Aug 09, 2018 | 20.50 | 23.30 | 20.06 | 22.80 | 274,180 | +1.35(+6.29%) |
Aug 08, 2018 | 21.35 | 21.70 | 21.15 | 21.45 | 106,403 | +0.00(+0.00%) |
Aug 07, 2018 | 21.55 | 22.55 | 21.25 | 21.45 | 181,445 | -0.15(-0.69%) |
Aug 06, 2018 | 21.60 | 21.88 | 21.31 | 21.60 | 167,631 | -0.05(-0.23%) |
Aug 03, 2018 | 21.85 | 22.50 | 21.50 | 21.65 | 61,100 | -0.10(-0.46%) |
Aug 02, 2018 | 21.95 | 22.80 | 21.50 | 21.75 | 75,781 | -0.15(-0.68%) |
Aug 01, 2018 | 22.55 | 22.85 | 21.90 | 21.90 | 92,778 | -0.65(-2.88%) |
Jul 31, 2018 | 22.65 | 22.85 | 22.25 | 22.55 | 83,352 | -0.05(-0.22%) |
Jul 30, 2018 | 22.40 | 23.20 | 22.40 | 22.60 | 120,212 | +0.20(+0.89%) |
Jul 27, 2018 | 22.55 | 22.60 | 22.05 | 22.40 | 70,000 | -0.10(-0.44%) |
Jul 26, 2018 | 22.45 | 22.45 | 22.15 | 22.50 | 87,136 | +0.00(+0.00%) |
Jul 25, 2018 | 22.95 | 23.50 | 22.43 | 22.50 | 101,991 | -0.65(-2.81%) |
Jul 24, 2018 | 23.05 | 23.38 | 22.90 | 23.15 | 59,352 | +0.00(+0.00%) |
Jul 23, 2018 | 23.25 | 23.40 | 23.00 | 23.15 | 59,123 | -0.25(-1.07%) |
Jul 20, 2018 | 23.35 | 23.65 | 23.20 | 23.40 | 88,379 | -0.05(-0.21%) |
Jul 19, 2018 | 22.45 | 23.70 | 22.40 | 23.45 | 199,093 | +0.95(+4.22%) |
Jul 18, 2018 | 22.65 | 23.00 | 22.45 | 22.50 | 88,195 | -0.10(-0.44%) |
Jul 17, 2018 | 22.80 | 23.15 | 22.45 | 22.60 | 106,139 | -0.20(-0.88%) |
Jul 16, 2018 | 22.95 | 23.15 | 22.55 | 22.80 | 64,899 | -0.15(-0.65%) |
Jul 13, 2018 | 22.80 | 23.00 | 22.70 | 22.95 | 51,360 | +0.10(+0.44%) |
Jul 12, 2018 | 23.00 | 23.00 | 22.65 | 22.85 | 55,968 | -0.10(-0.44%) |
Jul 11, 2018 | 23.40 | 23.60 | 22.90 | 22.95 | 95,635 | -0.50(-2.13%) |
Jul 10, 2018 | 22.65 | 23.60 | 22.65 | 23.45 | 86,071 | +0.35(+1.52%) |
Jul 09, 2018 | 22.95 | 23.40 | 22.80 | 23.10 | 77,837 | +0.30(+1.32%) |
Jul 06, 2018 | 22.85 | 23.00 | 22.55 | 22.80 | 67,153 | -0.10(-0.44%) |
Jul 05, 2018 | 22.60 | 23.15 | 22.40 | 22.90 | 132,560 | +0.35(+1.55%) |
Jul 03, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 22.25 | 22.80 | 21.85 | 22.55 | 93,079 | +0.20(+0.89%) |
Jun 29, 2018 | 21.95 | 22.35 | 21.85 | 22.35 | 76,968 | +0.40(+1.82%) |
Jun 28, 2018 | 22.05 | 22.20 | 21.90 | 21.95 | 65,896 | -0.10(-0.45%) |
Jun 27, 2018 | 22.20 | 22.32 | 21.95 | 22.05 | 91,184 | -0.15(-0.68%) |
Jun 26, 2018 | 22.45 | 22.55 | 22.20 | 22.20 | 97,266 | -0.15(-0.67%) |
Jun 25, 2018 | 22.15 | 22.55 | 22.10 | 22.35 | 171,422 | +0.05(+0.22%) |
Jun 22, 2018 | 21.75 | 22.35 | 21.70 | 22.30 | 473,108 | +0.60(+2.76%) |
Jun 21, 2018 | 21.65 | 21.98 | 21.45 | 21.70 | 122,525 | -0.15(-0.69%) |
Jun 20, 2018 | 21.30 | 22.25 | 21.25 | 21.85 | 123,614 | +0.60(+2.82%) |
Jun 19, 2018 | 21.30 | 21.55 | 20.90 | 21.25 | 182,355 | -0.20(-0.93%) |
Jun 18, 2018 | 20.70 | 21.45 | 20.60 | 21.45 | 121,997 | +0.65(+3.12%) |
Jun 15, 2018 | 20.75 | 20.60 | 20.80 | 198,169 | +0.05(+0.24%) | |
Jun 14, 2018 | 19.25 | 20.85 | 19.25 | 20.75 | 252,101 | +1.70(+8.92%) |
Jun 13, 2018 | 19.20 | 19.23 | 18.75 | 19.05 | 224,079 | -0.15(-0.78%) |
Jun 12, 2018 | 19.10 | 19.20 | 18.85 | 19.20 | 93,649 | +0.15(+0.79%) |
Jun 11, 2018 | 19.00 | 19.20 | 18.82 | 19.05 | 179,637 | +0.05(+0.26%) |
Jun 08, 2018 | 18.80 | 19.14 | 18.75 | 19.00 | 149,533 | +0.05(+0.26%) |
Jun 07, 2018 | 19.15 | 19.15 | 18.70 | 18.95 | 141,292 | -0.20(-1.04%) |
Jun 06, 2018 | 18.70 | 19.15 | 18.60 | 19.15 | 79,718 | +0.40(+2.13%) |
Jun 05, 2018 | 18.95 | 19.05 | 18.65 | 18.75 | 97,503 | -0.20(-1.06%) |
Jun 04, 2018 | 18.80 | 19.10 | 18.80 | 18.95 | 103,793 | +0.10(+0.53%) |
Jun 01, 2018 | 18.85 | 19.15 | 18.70 | 18.85 | 105,509 | +0.10(+0.53%) |
May 31, 2018 | 18.70 | 18.93 | 18.50 | 18.75 | 189,820 | +0.00(+0.00%) |
May 30, 2018 | 18.75 | 19.00 | 18.55 | 18.75 | 132,356 | +0.00(+0.00%) |
May 29, 2018 | 18.85 | 19.10 | 18.35 | 18.75 | 86,247 | -0.10(-0.53%) |
May 25, 2018 | 18.85 | 18.85 | 18.85 | 0 | -0.20(-1.05%) | |
May 24, 2018 | 19.45 | 19.45 | 19.00 | 19.05 | 62,865 | -0.45(-2.31%) |
May 23, 2018 | 19.60 | 19.60 | 19.10 | 19.50 | 94,782 | +0.00(+0.00%) |
May 22, 2018 | 20.30 | 20.30 | 19.25 | 19.50 | 119,583 | -0.75(-3.70%) |
May 21, 2018 | 20.55 | 20.55 | 20.10 | 20.25 | 125,160 | +0.10(+0.50%) |
May 18, 2018 | 20.35 | 20.85 | 20.07 | 20.15 | 129,083 | -0.15(-0.74%) |
May 17, 2018 | 20.00 | 20.90 | 20.00 | 20.30 | 215,980 | +0.35(+1.75%) |
May 16, 2018 | 20.50 | 20.55 | 19.52 | 19.95 | 160,432 | -0.60(-2.92%) |
May 15, 2018 | 20.70 | 20.90 | 20.45 | 20.55 | 109,306 | -0.25(-1.20%) |
May 14, 2018 | 21.75 | 21.85 | 20.55 | 20.80 | 134,864 | -1.00(-4.59%) |
May 11, 2018 | 23.00 | 23.60 | 21.50 | 21.80 | 225,768 | -1.80(-7.63%) |
May 10, 2018 | 23.60 | 23.90 | 23.50 | 23.60 | 57,248 | +0.05(+0.21%) |
May 09, 2018 | 24.15 | 24.15 | 23.45 | 23.55 | 64,545 | -0.50(-2.08%) |
May 08, 2018 | 24.15 | 24.30 | 23.90 | 24.05 | 143,235 | -0.05(-0.21%) |
May 07, 2018 | 23.95 | 24.23 | 23.90 | 24.10 | 101,002 | +0.25(+1.05%) |
May 04, 2018 | 23.45 | 23.95 | 23.45 | 23.85 | 54,295 | +0.30(+1.27%) |
May 03, 2018 | 23.70 | 23.90 | 23.00 | 23.55 | 87,059 | -0.20(-0.84%) |
May 02, 2018 | 23.35 | 23.80 | 23.35 | 23.75 | 50,658 | +0.40(+1.71%) |
May 01, 2018 | 23.55 | 23.55 | 23.15 | 23.35 | 65,868 | -0.40(-1.68%) |
Apr 30, 2018 | 23.80 | 24.15 | 23.58 | 23.75 | 75,499 | +0.00(+0.00%) |
Apr 27, 2018 | 24.10 | 24.45 | 23.75 | 23.75 | 61,836 | -0.40(-1.66%) |
Apr 26, 2018 | 24.20 | 24.50 | 24.00 | 24.15 | 68,446 | +0.00(+0.00%) |
Apr 25, 2018 | 24.00 | 24.20 | 23.80 | 24.15 | 63,831 | +0.10(+0.42%) |
Apr 24, 2018 | 24.45 | 24.47 | 23.60 | 24.05 | 69,368 | -0.30(-1.23%) |
Apr 23, 2018 | 24.55 | 24.75 | 24.35 | 24.35 | 45,505 | -0.20(-0.81%) |
Apr 20, 2018 | 24.55 | 24.70 | 24.35 | 24.55 | 209,140 | -0.05(-0.20%) |
Apr 19, 2018 | 24.60 | 24.80 | 24.30 | 24.60 | 77,917 | +0.00(+0.00%) |
Apr 18, 2018 | 24.45 | 24.77 | 24.35 | 24.60 | 128,923 | +0.30(+1.23%) |
Apr 17, 2018 | 24.45 | 24.99 | 24.20 | 24.30 | 59,146 | -0.10(-0.41%) |
Apr 16, 2018 | 24.20 | 24.50 | 24.10 | 24.40 | 96,177 | +0.35(+1.46%) |
Apr 13, 2018 | 24.15 | 24.20 | 23.90 | 24.05 | 51,318 | +0.00(+0.00%) |
Apr 12, 2018 | 24.00 | 24.25 | 23.95 | 24.05 | 52,577 | +0.05(+0.21%) |
Apr 11, 2018 | 23.95 | 24.00 | 23.80 | 24.00 | 60,468 | +0.00(+0.00%) |
Apr 10, 2018 | 23.65 | 24.05 | 23.65 | 24.00 | 72,958 | +0.50(+2.13%) |
Apr 09, 2018 | 23.45 | 23.80 | 23.20 | 23.50 | 62,929 | +0.10(+0.43%) |
Apr 06, 2018 | 23.80 | 24.05 | 23.15 | 23.40 | 97,506 | -0.55(-2.30%) |
Apr 05, 2018 | 24.00 | 24.15 | 23.50 | 23.95 | 239,884 | +0.10(+0.42%) |
Apr 04, 2018 | 23.65 | 23.95 | 23.55 | 23.85 | 67,988 | +0.00(+0.00%) |
Apr 03, 2018 | 23.45 | 24.00 | 23.30 | 23.85 | 86,643 | +0.55(+2.36%) |
Apr 02, 2018 | 23.65 | 23.80 | 23.05 | 23.30 | 74,777 | -0.40(-1.69%) |
Mar 29, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.30(+1.28%) | |
Mar 28, 2018 | 23.25 | 23.60 | 23.05 | 23.40 | 70,367 | +0.15(+0.65%) |
Mar 27, 2018 | 23.55 | 23.55 | 23.05 | 23.25 | 66,590 | -0.15(-0.64%) |
Mar 26, 2018 | 23.50 | 23.60 | 22.85 | 23.40 | 112,967 | +0.10(+0.43%) |
Mar 23, 2018 | 23.70 | 23.80 | 22.85 | 23.30 | 80,517 | -0.35(-1.48%) |
Mar 22, 2018 | 23.70 | 23.85 | 23.15 | 23.65 | 104,908 | -0.25(-1.05%) |
Mar 21, 2018 | 23.65 | 24.00 | 23.50 | 23.90 | 54,285 | +0.25(+1.06%) |
Mar 20, 2018 | 24.00 | 24.15 | 23.55 | 23.65 | 63,558 | -0.30(-1.25%) |
Mar 19, 2018 | 24.00 | 24.05 | 23.70 | 23.95 | 101,416 | -0.05(-0.21%) |
Mar 16, 2018 | 23.85 | 24.20 | 23.65 | 24.00 | 541,409 | +0.10(+0.42%) |
Mar 15, 2018 | 23.95 | 24.02 | 23.70 | 23.90 | 72,173 | +0.15(+0.63%) |
Mar 14, 2018 | 23.95 | 24.05 | 23.75 | 23.75 | 79,809 | -0.15(-0.63%) |
Mar 13, 2018 | 23.65 | 24.05 | 23.15 | 23.90 | 132,942 | +0.30(+1.27%) |
Mar 12, 2018 | 24.00 | 24.10 | 23.45 | 23.60 | 124,396 | -0.40(-1.67%) |
Mar 09, 2018 | 24.00 | 24.05 | 23.85 | 24.00 | 118,772 | +0.15(+0.63%) |
Mar 08, 2018 | 24.00 | 24.10 | 23.55 | 23.85 | 112,595 | -0.10(-0.42%) |
Mar 07, 2018 | 23.85 | 24.10 | 23.85 | 23.95 | 103,020 | +0.00(+0.00%) |
Mar 06, 2018 | 23.70 | 24.10 | 23.57 | 23.95 | 96,145 | +0.25(+1.05%) |
Mar 05, 2018 | 23.40 | 23.80 | 23.20 | 23.70 | 160,709 | +0.25(+1.07%) |
Mar 02, 2018 | 23.60 | 23.75 | 23.20 | 23.45 | 104,382 | -0.25(-1.05%) |
Mar 01, 2018 | 23.25 | 23.85 | 23.20 | 23.70 | 112,306 | +0.50(+2.16%) |
Feb 28, 2018 | 23.55 | 23.70 | 23.10 | 23.20 | 93,368 | -0.40(-1.69%) |
Feb 27, 2018 | 23.80 | 23.90 | 23.45 | 23.60 | 91,347 | -0.25(-1.05%) |
Feb 26, 2018 | 23.55 | 24.10 | 23.50 | 23.85 | 96,389 | +0.25(+1.06%) |
Feb 23, 2018 | 23.40 | 23.73 | 23.25 | 23.60 | 89,296 | +0.20(+0.85%) |
Feb 22, 2018 | 23.00 | 23.65 | 23.00 | 23.40 | 107,418 | +0.45(+1.96%) |
Feb 21, 2018 | 22.85 | 23.40 | 22.75 | 22.95 | 151,168 | +0.15(+0.66%) |
Feb 20, 2018 | 22.50 | 23.15 | 22.30 | 22.80 | 93,333 | +0.35(+1.56%) |
Feb 16, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.05(+0.22%) | |
Feb 15, 2018 | 22.75 | 22.95 | 22.20 | 22.40 | 94,636 | -0.30(-1.32%) |
Feb 14, 2018 | 22.95 | 23.10 | 21.56 | 22.70 | 112,990 | -0.40(-1.73%) |
Feb 13, 2018 | 23.30 | 23.45 | 22.60 | 23.10 | 119,745 | -0.30(-1.28%) |
Feb 12, 2018 | 23.05 | 23.70 | 22.50 | 23.40 | 204,483 | +0.30(+1.30%) |
Feb 09, 2018 | 22.80 | 23.25 | 21.80 | 23.10 | 283,413 | +0.10(+0.43%) |
Feb 08, 2018 | 23.10 | 22.15 | 23.00 | 218,404 | +0.85(+3.84%) | |
Feb 07, 2018 | 18.15 | 22.50 | 18.15 | 22.15 | 178,525 | +2.30(+11.59%) |
Feb 06, 2018 | 20.05 | 20.75 | 19.80 | 19.85 | 151,437 | -0.52(-2.58%) |
Feb 05, 2018 | 21.15 | 21.15 | 20.32 | 20.38 | 193,656 | -0.77(-3.66%) |
Feb 02, 2018 | 21.05 | 21.40 | 21.00 | 21.15 | 112,830 | +0.00(+0.00%) |
Feb 01, 2018 | 21.10 | 21.40 | 20.82 | 21.15 | 69,349 | +0.00(+0.00%) |
Jan 31, 2018 | 21.10 | 21.25 | 20.90 | 21.15 | 71,814 | +0.15(+0.71%) |
Jan 30, 2018 | 20.95 | 21.15 | 20.95 | 21.00 | 90,102 | +0.00(+0.00%) |
Jan 29, 2018 | 20.75 | 21.10 | 20.60 | 21.00 | 129,979 | +0.25(+1.20%) |
Jan 26, 2018 | 20.20 | 20.85 | 20.07 | 20.75 | 144,525 | +0.60(+2.98%) |
Jan 25, 2018 | 19.50 | 20.20 | 19.50 | 20.15 | 88,730 | +0.15(+0.75%) |
Jan 24, 2018 | 19.80 | 20.15 | 19.75 | 20.00 | 80,148 | +0.30(+1.52%) |
Jan 23, 2018 | 19.60 | 19.85 | 19.40 | 19.70 | 76,071 | +0.15(+0.77%) |
Jan 22, 2018 | 19.15 | 19.75 | 19.05 | 19.55 | 85,837 | +0.25(+1.30%) |
Jan 19, 2018 | 19.05 | 19.30 | 18.00 | 19.30 | 82,943 | +0.65(+3.49%) |
Jan 18, 2018 | 18.80 | 18.90 | 18.55 | 18.65 | 42,411 | -0.15(-0.80%) |
Jan 17, 2018 | 18.70 | 18.95 | 18.55 | 18.80 | 54,127 | +0.10(+0.53%) |
Jan 16, 2018 | 18.95 | 19.00 | 18.55 | 18.70 | 58,768 | -0.25(-1.32%) |
Jan 12, 2018 | 18.95 | 18.95 | 18.95 | 0 | -0.10(-0.52%) | |
Jan 11, 2018 | 18.30 | 19.20 | 18.30 | 19.05 | 48,512 | +0.70(+3.81%) |
Jan 10, 2018 | 19.10 | 19.25 | 17.95 | 18.35 | 77,537 | -0.90(-4.68%) |
Jan 09, 2018 | 18.85 | 19.35 | 18.80 | 19.25 | 52,954 | +0.50(+2.67%) |
Jan 08, 2018 | 18.80 | 18.85 | 18.50 | 18.75 | 49,525 | -0.10(-0.53%) |
Jan 05, 2018 | 18.95 | 19.00 | 18.55 | 18.85 | 31,853 | -0.05(-0.26%) |
Jan 04, 2018 | 19.05 | 19.25 | 17.10 | 18.90 | 62,698 | -0.20(-1.05%) |
Jan 03, 2018 | 19.25 | 19.65 | 18.91 | 19.10 | 94,766 | -0.15(-0.78%) |
Jan 02, 2018 | 20.00 | 20.00 | 19.10 | 19.25 | 54,612 | -0.65(-3.27%) |
Dec 29, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.20(-1.00%) | |
Dec 28, 2017 | 20.45 | 20.45 | 20.00 | 20.10 | 24,177 | -0.25(-1.23%) |
Dec 27, 2017 | 20.30 | 20.50 | 19.80 | 20.35 | 51,238 | +0.10(+0.49%) |
Dec 26, 2017 | 19.45 | 20.35 | 19.45 | 20.25 | 68,690 | +0.75(+3.85%) |
Dec 22, 2017 | 19.30 | 19.60 | 19.25 | 19.50 | 46,362 | +0.15(+0.78%) |
Dec 21, 2017 | 18.75 | 19.40 | 18.75 | 19.35 | 72,283 | +0.65(+3.48%) |
Dec 20, 2017 | 18.65 | 18.90 | 18.45 | 18.70 | 53,144 | +0.15(+0.81%) |
Dec 19, 2017 | 18.50 | 18.75 | 18.50 | 18.55 | 71,836 | +0.05(+0.27%) |
Dec 18, 2017 | 18.40 | 18.70 | 18.40 | 18.50 | 79,783 | +0.25(+1.37%) |
Dec 15, 2017 | 18.15 | 18.45 | 18.15 | 18.25 | 145,549 | +0.15(+0.83%) |
Dec 14, 2017 | 18.15 | 18.30 | 18.00 | 18.10 | 42,745 | +0.05(+0.28%) |
Dec 13, 2017 | 18.00 | 18.24 | 15.66 | 18.05 | 63,392 | +0.00(+0.00%) |
Dec 12, 2017 | 18.35 | 18.35 | 17.98 | 18.05 | 67,938 | -0.05(-0.28%) |
Dec 11, 2017 | 18.25 | 18.45 | 17.96 | 18.10 | 69,338 | -0.10(-0.55%) |
Dec 08, 2017 | 18.05 | 18.45 | 18.05 | 18.20 | 90,213 | +0.25(+1.39%) |
Dec 07, 2017 | 17.70 | 18.95 | 17.00 | 17.95 | 135,288 | -0.80(-4.27%) |
Dec 06, 2017 | 19.35 | 19.50 | 18.75 | 18.75 | 43,682 | -0.55(-2.85%) |
Dec 05, 2017 | 19.50 | 19.80 | 19.30 | 19.30 | 37,199 | -0.20(-1.03%) |
Dec 04, 2017 | 19.55 | 20.00 | 19.55 | 19.50 | 51,844 | +0.15(+0.78%) |
Dec 01, 2017 | 19.50 | 19.55 | 18.60 | 19.35 | 22,969 | -0.15(-0.77%) |
Nov 30, 2017 | 19.55 | 19.75 | 18.85 | 19.50 | 41,834 | +0.05(+0.26%) |
Nov 29, 2017 | 19.15 | 19.65 | 18.60 | 19.45 | 29,665 | +0.25(+1.30%) |
Nov 28, 2017 | 18.85 | 19.30 | 18.85 | 19.20 | 32,343 | +0.40(+2.13%) |
Nov 27, 2017 | 18.80 | 19.05 | 18.75 | 18.80 | 19,509 | -0.05(-0.27%) |
Nov 24, 2017 | 18.80 | 19.00 | 18.65 | 18.85 | 25,733 | +0.20(+1.07%) |
Nov 22, 2017 | 18.45 | 18.85 | 18.40 | 18.65 | 32,588 | +0.10(+0.54%) |
Nov 21, 2017 | 18.40 | 19.40 | 18.35 | 18.55 | 42,023 | +0.05(+0.27%) |
Nov 20, 2017 | 18.40 | 18.55 | 18.30 | 18.50 | 34,634 | +0.20(+1.09%) |
Nov 17, 2017 | 18.10 | 18.50 | 18.05 | 18.30 | 78,030 | +0.05(+0.27%) |
Nov 16, 2017 | 18.55 | 18.75 | 18.15 | 18.25 | 57,644 | -0.25(-1.35%) |
Nov 15, 2017 | 18.65 | 18.75 | 18.30 | 18.50 | 44,026 | -0.15(-0.80%) |
Nov 14, 2017 | 18.90 | 19.05 | 18.60 | 18.65 | 58,491 | -0.25(-1.32%) |
Nov 13, 2017 | 19.20 | 19.20 | 18.75 | 18.90 | 56,339 | -0.45(-2.33%) |
Nov 10, 2017 | 19.40 | 19.55 | 19.20 | 19.35 | 32,659 | -0.10(-0.51%) |
Nov 09, 2017 | 19.55 | 19.65 | 19.25 | 19.45 | 18,373 | -0.25(-1.27%) |
Nov 08, 2017 | 19.45 | 19.90 | 18.95 | 19.70 | 57,127 | +0.15(+0.77%) |
Nov 07, 2017 | 20.25 | 20.25 | 19.50 | 19.55 | 46,816 | -0.75(-3.69%) |
Nov 06, 2017 | 20.45 | 20.50 | 20.04 | 20.30 | 28,530 | -0.20(-0.98%) |
Nov 03, 2017 | 20.45 | 20.85 | 20.30 | 20.50 | 26,965 | +0.00(+0.00%) |
Nov 02, 2017 | 20.20 | 20.60 | 19.80 | 20.50 | 41,746 | +0.25(+1.23%) |
Nov 01, 2017 | 20.80 | 20.80 | 20.15 | 20.25 | 26,963 | -0.40(-1.94%) |
Oct 31, 2017 | 20.70 | 21.00 | 20.35 | 20.65 | 53,472 | +0.05(+0.24%) |
Oct 30, 2017 | 21.30 | 21.30 | 20.60 | 20.60 | 29,622 | -0.80(-3.74%) |
Oct 27, 2017 | 21.40 | 21.60 | 21.20 | 21.40 | 30,089 | +0.00(+0.00%) |
Oct 26, 2017 | 21.65 | 21.75 | 21.30 | 21.40 | 26,727 | -0.25(-1.15%) |
Oct 25, 2017 | 21.60 | 21.70 | 21.30 | 21.65 | 40,622 | +0.10(+0.46%) |
Oct 24, 2017 | 21.70 | 21.90 | 21.50 | 21.55 | 66,142 | +0.00(+0.00%) |
Oct 23, 2017 | 21.45 | 21.60 | 21.20 | 21.55 | 111,911 | +0.15(+0.70%) |
Oct 20, 2017 | 21.40 | 21.50 | 20.43 | 21.40 | 182,217 | +0.15(+0.71%) |
Oct 19, 2017 | 21.35 | 21.35 | 20.85 | 21.25 | 69,814 | -0.10(-0.47%) |
Oct 18, 2017 | 21.10 | 21.40 | 20.95 | 21.35 | 100,215 | +0.30(+1.43%) |
Oct 17, 2017 | 21.20 | 21.35 | 20.95 | 21.05 | 43,002 | -0.10(-0.47%) |
Oct 16, 2017 | 20.90 | 21.20 | 20.80 | 21.15 | 91,716 | +0.35(+1.68%) |
Oct 13, 2017 | 21.05 | 21.10 | 20.75 | 20.80 | 33,443 | -0.20(-0.95%) |
Oct 12, 2017 | 20.80 | 21.15 | 20.80 | 21.00 | 79,631 | +0.00(+0.00%) |
Oct 11, 2017 | 21.20 | 21.30 | 20.95 | 21.00 | 74,653 | -0.15(-0.71%) |
Oct 10, 2017 | 21.10 | 21.25 | 21.10 | 21.15 | 41,171 | +0.00(+0.00%) |
Oct 09, 2017 | 21.15 | 21.45 | 21.05 | 21.15 | 64,414 | -0.05(-0.24%) |
Oct 06, 2017 | 20.90 | 21.20 | 20.85 | 21.20 | 58,505 | +0.30(+1.44%) |
Oct 05, 2017 | 20.85 | 21.10 | 20.85 | 20.90 | 90,893 | +0.05(+0.24%) |
Oct 04, 2017 | 20.75 | 21.10 | 20.65 | 20.85 | 79,587 | +0.15(+0.72%) |
Oct 03, 2017 | 20.95 | 21.15 | 20.65 | 20.70 | 156,761 | -0.10(-0.48%) |