Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.53 | 18.49 | 17.48 | 18.19 | 138,800 | +0.70(+4.00%) |
Dec 28, 2018 | 16.68 | 17.62 | 16.68 | 17.49 | 121,300 | +0.81(+4.86%) |
Dec 27, 2018 | 16.40 | 16.77 | 16.36 | 16.68 | 121,079 | +0.23(+1.40%) |
Dec 26, 2018 | 16.03 | 16.50 | 15.67 | 16.45 | 175,606 | +0.43(+2.68%) |
Dec 24, 2018 | 16.27 | 16.27 | 15.91 | 16.02 | 42,800 | -0.32(-1.96%) |
Dec 21, 2018 | 16.38 | 16.67 | 16.31 | 16.34 | 246,200 | -0.07(-0.43%) |
Dec 20, 2018 | 16.52 | 16.82 | 16.36 | 16.41 | 130,799 | -0.11(-0.67%) |
Dec 19, 2018 | 16.49 | 16.74 | 16.36 | 16.52 | 173,376 | +0.07(+0.43%) |
Dec 18, 2018 | 16.29 | 16.67 | 16.29 | 16.45 | 115,239 | +0.40(+2.49%) |
Dec 17, 2018 | 16.18 | 16.74 | 16.01 | 16.05 | 87,237 | -0.19(-1.17%) |
Dec 14, 2018 | 17.17 | 17.34 | 16.18 | 16.24 | 133,400 | -1.04(-6.02%) |
Dec 13, 2018 | 17.34 | 17.79 | 17.25 | 17.28 | 67,229 | -0.04(-0.23%) |
Dec 12, 2018 | 17.15 | 17.62 | 17.12 | 17.32 | 79,894 | +0.33(+1.94%) |
Dec 11, 2018 | 18.00 | 18.00 | 16.85 | 16.99 | 172,815 | -0.79(-4.44%) |
Dec 10, 2018 | 18.02 | 18.20 | 17.57 | 17.78 | 74,525 | -0.30(-1.66%) |
Dec 07, 2018 | 18.54 | 18.65 | 17.74 | 18.08 | 145,500 | -0.52(-2.80%) |
Dec 06, 2018 | 18.00 | 18.75 | 17.89 | 18.60 | 82,909 | +0.50(+2.76%) |
Dec 04, 2018 | 18.95 | 18.99 | 17.86 | 18.10 | 120,000 | -0.85(-4.49%) |
Dec 03, 2018 | 19.34 | 19.42 | 18.66 | 18.95 | 54,826 | -0.18(-0.94%) |
Nov 30, 2018 | 18.70 | 19.16 | 18.70 | 19.13 | 60,900 | +0.30(+1.59%) |
Nov 29, 2018 | 19.13 | 19.30 | 18.53 | 18.83 | 67,727 | -0.40(-2.08%) |
Nov 28, 2018 | 18.86 | 19.35 | 18.19 | 19.23 | 54,749 | +0.30(+1.58%) |
Nov 27, 2018 | 19.24 | 19.49 | 18.85 | 18.93 | 84,381 | -0.43(-2.22%) |
Nov 26, 2018 | 19.19 | 19.53 | 19.02 | 19.36 | 64,134 | +0.18(+0.94%) |
Nov 23, 2018 | 18.76 | 19.34 | 18.76 | 19.18 | 27,600 | +0.26(+1.37%) |
Nov 21, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.30(+1.61%) | |
Nov 20, 2018 | 19.10 | 19.10 | 18.53 | 18.62 | 64,795 | -0.63(-3.27%) |
Nov 19, 2018 | 19.12 | 19.36 | 19.08 | 19.25 | 52,409 | +0.03(+0.16%) |
Nov 16, 2018 | 19.30 | 19.40 | 18.81 | 19.22 | 99,100 | -0.14(-0.72%) |
Nov 15, 2018 | 19.06 | 19.51 | 18.67 | 19.36 | 98,421 | +0.14(+0.73%) |
Nov 14, 2018 | 19.37 | 19.58 | 19.21 | 19.22 | 38,309 | +0.00(+0.00%) |
Nov 13, 2018 | 19.00 | 19.47 | 18.99 | 19.22 | 76,902 | +0.16(+0.84%) |
Nov 12, 2018 | 19.31 | 19.38 | 19.04 | 19.06 | 52,257 | -0.26(-1.35%) |
Nov 09, 2018 | 19.74 | 19.96 | 19.28 | 19.32 | 38,700 | -0.51(-2.57%) |
Nov 08, 2018 | 19.66 | 19.89 | 19.48 | 19.83 | 63,853 | +0.17(+0.86%) |
Nov 07, 2018 | 19.10 | 19.67 | 18.90 | 19.66 | 86,467 | +0.59(+3.09%) |
Nov 06, 2018 | 18.85 | 19.14 | 18.85 | 19.07 | 55,767 | +0.16(+0.85%) |
Nov 05, 2018 | 19.00 | 19.08 | 18.66 | 18.91 | 61,317 | -0.12(-0.63%) |
Nov 02, 2018 | 19.05 | 19.18 | 18.88 | 19.03 | 130,100 | -0.01(-0.05%) |
Nov 01, 2018 | 18.67 | 19.09 | 18.60 | 19.04 | 84,039 | +0.43(+2.31%) |
Oct 31, 2018 | 18.40 | 18.67 | 18.15 | 18.61 | 146,834 | +0.27(+1.47%) |
Oct 30, 2018 | 17.80 | 18.37 | 17.61 | 18.34 | 196,928 | +0.53(+2.98%) |
Oct 29, 2018 | 18.46 | 18.63 | 17.65 | 17.81 | 141,412 | -0.44(-2.41%) |
Oct 26, 2018 | 18.61 | 18.70 | 18.17 | 18.25 | 140,800 | -0.52(-2.77%) |
Oct 25, 2018 | 19.28 | 19.49 | 18.65 | 18.77 | 201,825 | -0.33(-1.73%) |
Oct 24, 2018 | 19.10 | 19.21 | 18.84 | 19.10 | 353,050 | -0.01(-0.05%) |
Oct 23, 2018 | 19.31 | 19.37 | 18.92 | 19.11 | 303,151 | -0.52(-2.65%) |
Oct 22, 2018 | 19.80 | 19.80 | 19.18 | 19.63 | 400,008 | -0.28(-1.41%) |
Oct 19, 2018 | 20.43 | 20.53 | 19.64 | 19.91 | 131,800 | -0.62(-3.02%) |
Oct 18, 2018 | 20.75 | 21.19 | 20.50 | 20.53 | 181,050 | -0.35(-1.68%) |
Oct 17, 2018 | 22.58 | 22.64 | 20.78 | 20.88 | 174,748 | -1.71(-7.57%) |
Oct 16, 2018 | 22.26 | 23.16 | 22.14 | 22.59 | 496,493 | -1.34(-5.60%) |
Oct 15, 2018 | 22.90 | 23.99 | 22.90 | 23.93 | 731,836 | +1.01(+4.41%) |
Oct 12, 2018 | 23.39 | 23.47 | 22.60 | 22.92 | 206,800 | -0.34(-1.46%) |
Oct 11, 2018 | 23.14 | 23.51 | 23.07 | 23.26 | 193,958 | +0.01(+0.04%) |
Oct 10, 2018 | 23.15 | 23.51 | 22.75 | 23.25 | 224,900 | +0.07(+0.30%) |
Oct 09, 2018 | 23.56 | 23.56 | 23.18 | 23.18 | 390,551 | -0.48(-2.03%) |
Oct 08, 2018 | 24.31 | 24.31 | 23.61 | 23.66 | 267,499 | -1.00(-4.06%) |
Oct 05, 2018 | 25.22 | 25.44 | 24.24 | 24.66 | 550,300 | -0.47(-1.87%) |
Oct 04, 2018 | 25.33 | 25.51 | 25.09 | 25.13 | 264,464 | -0.15(-0.59%) |
Oct 03, 2018 | 25.02 | 25.34 | 24.87 | 25.28 | 369,718 | +0.44(+1.77%) |
Oct 02, 2018 | 24.37 | 25.14 | 24.35 | 24.84 | 244,407 | +0.59(+2.43%) |
Oct 01, 2018 | 24.65 | 24.71 | 24.09 | 24.25 | 292,845 | -0.25(-1.02%) |
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%) |