Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.13 | 14.30 | 14.07 | 14.27 | 157,902 | +0.21(+1.50%) |
Jan 30, 2019 | 13.94 | 14.09 | 13.84 | 14.06 | 141,582 | +0.23(+1.66%) |
Jan 29, 2019 | 13.89 | 13.89 | 13.79 | 13.83 | 71,160 | +0.01(+0.09%) |
Jan 28, 2019 | 13.82 | 13.85 | 13.72 | 13.82 | 57,850 | +0.00(+0.00%) |
Jan 25, 2019 | 13.78 | 13.82 | 13.65 | 13.82 | 71,048 | +0.14(+1.01%) |
Jan 24, 2019 | 13.77 | 13.77 | 13.64 | 13.68 | 73,799 | -0.03(-0.19%) |
Jan 23, 2019 | 13.87 | 13.93 | 13.65 | 13.70 | 94,458 | +0.00(+0.00%) |
Jan 22, 2019 | 13.85 | 13.97 | 13.61 | 13.70 | 154,341 | -0.16(-1.17%) |
Jan 18, 2019 | 13.80 | 13.89 | 13.70 | 13.87 | 87,314 | +0.20(+1.48%) |
Jan 17, 2019 | 13.61 | 13.68 | 13.50 | 13.67 | 96,583 | +0.12(+0.91%) |
Jan 16, 2019 | 13.46 | 13.54 | 13.36 | 13.54 | 105,645 | +0.15(+1.12%) |
Jan 15, 2019 | 13.12 | 13.39 | 13.12 | 13.39 | 81,366 | +0.33(+2.49%) |
Jan 14, 2019 | 13.13 | 13.21 | 13.07 | 13.07 | 79,212 | -0.16(-1.23%) |
Jan 11, 2019 | 13.27 | 13.29 | 13.20 | 13.23 | 67,672 | -0.10(-0.73%) |
Jan 10, 2019 | 13.24 | 13.33 | 13.18 | 13.33 | 72,041 | +0.07(+0.54%) |
Jan 09, 2019 | 13.23 | 13.32 | 13.22 | 13.25 | 94,172 | +0.11(+0.84%) |
Jan 08, 2019 | 13.09 | 13.22 | 13.03 | 13.14 | 133,215 | +0.21(+1.61%) |
Jan 07, 2019 | 12.61 | 13.00 | 12.59 | 12.94 | 116,228 | +0.40(+3.22%) |
Jan 04, 2019 | 12.44 | 12.64 | 12.44 | 12.53 | 118,005 | +0.22(+1.75%) |
Jan 03, 2019 | 12.45 | 12.48 | 12.27 | 12.32 | 106,872 | -0.15(-1.20%) |
Jan 02, 2019 | 12.12 | 12.47 | 12.11 | 12.47 | 98,042 | +0.23(+1.92%) |
Dec 31, 2018 | 12.12 | 12.29 | 12.12 | 12.23 | 183,375 | +0.14(+1.19%) |
Dec 28, 2018 | 11.78 | 12.22 | 11.78 | 12.09 | 241,534 | +0.36(+3.11%) |
Dec 27, 2018 | 11.54 | 11.81 | 11.54 | 11.72 | 310,617 | -0.03(-0.22%) |
Dec 26, 2018 | 11.37 | 11.77 | 11.27 | 11.75 | 525,924 | +0.42(+3.68%) |
Dec 24, 2018 | 11.36 | 11.42 | 11.24 | 11.33 | 225,268 | -0.14(-1.25%) |
Dec 21, 2018 | 11.76 | 11.88 | 11.42 | 11.48 | 222,966 | -0.33(-2.81%) |
Dec 20, 2018 | 12.27 | 12.35 | 11.63 | 11.81 | 236,569 | -0.53(-4.29%) |
Dec 19, 2018 | 12.34 | 12.61 | 12.34 | 12.34 | 102,269 | -0.10(-0.78%) |
Dec 18, 2018 | 12.52 | 12.69 | 12.40 | 12.43 | 207,727 | -0.16(-1.28%) |
Dec 17, 2018 | 13.03 | 13.17 | 12.55 | 12.60 | 199,148 | -0.44(-3.37%) |
Dec 14, 2018 | 13.23 | 13.23 | 13.03 | 13.03 | 73,924 | -0.27(-2.04%) |
Dec 13, 2018 | 13.35 | 13.40 | 13.31 | 13.31 | 60,975 | -0.04(-0.29%) |
Dec 12, 2018 | 13.46 | 13.55 | 13.34 | 13.34 | 47,345 | -0.01(-0.05%) |
Dec 11, 2018 | 13.68 | 13.68 | 13.30 | 13.35 | 152,167 | -0.01(-0.05%) |
Dec 10, 2018 | 13.54 | 13.68 | 13.23 | 13.36 | 105,705 | -0.19(-1.38%) |
Dec 07, 2018 | 13.78 | 13.82 | 13.51 | 13.54 | 141,183 | -0.29(-2.10%) |
Dec 06, 2018 | 13.89 | 13.97 | 13.63 | 13.83 | 121,060 | -0.28(-1.97%) |
Dec 04, 2018 | 14.20 | 14.28 | 14.03 | 14.11 | 107,553 | -0.15(-1.04%) |
Dec 03, 2018 | 14.31 | 14.38 | 14.26 | 14.26 | 80,711 | +0.12(+0.82%) |
Nov 30, 2018 | 14.05 | 14.15 | 14.02 | 14.14 | 52,692 | +0.05(+0.37%) |
Nov 29, 2018 | 14.00 | 14.10 | 13.94 | 14.09 | 45,197 | +0.03(+0.23%) |
Nov 28, 2018 | 13.79 | 14.07 | 13.78 | 14.06 | 88,715 | +0.30(+2.16%) |
Nov 27, 2018 | 13.72 | 13.80 | 13.72 | 13.76 | 68,132 | -0.01(-0.09%) |
Nov 26, 2018 | 13.98 | 14.02 | 13.75 | 13.78 | 165,819 | -0.10(-0.70%) |
Nov 23, 2018 | 13.87 | 13.91 | 13.83 | 13.87 | 30,995 | +0.01(+0.05%) |
Nov 21, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.02(-0.14%) | |
Nov 20, 2018 | 13.93 | 13.95 | 13.89 | 13.89 | 57,800 | -0.21(-1.50%) |
Nov 19, 2018 | 14.21 | 14.24 | 14.05 | 14.10 | 64,654 | -0.19(-1.30%) |
Nov 16, 2018 | 14.28 | 14.37 | 14.25 | 14.28 | 46,569 | -0.04(-0.27%) |
Nov 15, 2018 | 14.14 | 14.35 | 14.14 | 14.32 | 48,761 | +0.09(+0.66%) |
Nov 14, 2018 | 14.42 | 14.44 | 14.17 | 14.23 | 44,758 | -0.08(-0.53%) |
Nov 13, 2018 | 14.30 | 14.38 | 14.28 | 14.30 | 44,730 | +0.02(+0.13%) |
Nov 12, 2018 | 14.54 | 14.67 | 14.28 | 14.28 | 53,289 | -0.28(-1.93%) |
Nov 09, 2018 | 14.65 | 14.65 | 14.56 | 14.56 | 52,038 | -0.13(-0.87%) |
Nov 08, 2018 | 14.62 | 14.74 | 14.59 | 14.69 | 68,996 | +0.04(+0.31%) |
Nov 07, 2018 | 14.40 | 14.65 | 14.40 | 14.65 | 71,315 | +0.39(+2.74%) |
Nov 06, 2018 | 14.17 | 14.34 | 14.17 | 14.26 | 82,243 | +0.08(+0.54%) |
Nov 05, 2018 | 14.17 | 14.24 | 14.16 | 14.18 | 70,555 | +0.03(+0.18%) |
Nov 02, 2018 | 14.21 | 14.24 | 14.09 | 14.15 | 57,039 | +0.01(+0.09%) |
Nov 01, 2018 | 13.97 | 14.14 | 13.94 | 14.14 | 105,507 | +0.26(+1.89%) |
Oct 31, 2018 | 13.88 | 13.94 | 13.81 | 13.88 | 58,205 | +0.19(+1.35%) |
Oct 30, 2018 | 13.62 | 13.69 | 13.57 | 13.69 | 110,496 | +0.08(+0.61%) |
Oct 29, 2018 | 13.96 | 14.02 | 13.53 | 13.61 | 134,726 | -0.25(-1.80%) |
Oct 26, 2018 | 13.89 | 13.94 | 13.69 | 13.86 | 81,730 | -0.13(-0.92%) |
Oct 25, 2018 | 13.92 | 14.08 | 13.92 | 13.99 | 73,321 | +0.07(+0.51%) |
Oct 24, 2018 | 14.27 | 14.40 | 13.92 | 13.92 | 83,512 | -0.39(-2.73%) |
Oct 23, 2018 | 14.35 | 14.37 | 14.23 | 14.31 | 60,216 | -0.20(-1.37%) |
Oct 22, 2018 | 14.60 | 14.74 | 14.50 | 14.51 | 47,868 | -0.10(-0.72%) |
Oct 19, 2018 | 14.70 | 14.79 | 14.57 | 14.61 | 99,548 | -0.10(-0.71%) |
Oct 18, 2018 | 14.86 | 14.92 | 14.67 | 14.72 | 37,839 | -0.14(-0.94%) |
Oct 17, 2018 | 14.89 | 14.96 | 14.80 | 14.86 | 53,214 | -0.04(-0.26%) |
Oct 16, 2018 | 14.88 | 14.92 | 14.70 | 14.89 | 85,002 | +0.11(+0.73%) |
Oct 15, 2018 | 14.49 | 14.79 | 14.42 | 14.79 | 61,354 | +0.32(+2.24%) |
Oct 12, 2018 | 14.46 | 14.54 | 14.32 | 14.46 | 86,790 | +0.15(+1.02%) |
Oct 11, 2018 | 14.61 | 14.74 | 14.24 | 14.32 | 134,529 | -0.34(-2.34%) |
Oct 10, 2018 | 15.03 | 15.06 | 14.65 | 14.66 | 101,583 | -0.39(-2.61%) |
Oct 09, 2018 | 15.09 | 15.17 | 15.05 | 15.05 | 44,251 | -0.10(-0.63%) |
Oct 08, 2018 | 15.17 | 15.20 | 15.03 | 15.15 | 73,650 | -0.08(-0.50%) |
Oct 05, 2018 | 15.57 | 15.60 | 15.21 | 15.22 | 95,138 | -0.37(-2.40%) |
Oct 04, 2018 | 15.89 | 15.92 | 15.55 | 15.60 | 80,502 | -0.29(-1.84%) |
Oct 03, 2018 | 15.95 | 16.00 | 15.87 | 15.89 | 45,469 | -0.08(-0.48%) |
Oct 02, 2018 | 16.01 | 16.05 | 15.94 | 15.97 | 40,432 | -0.08(-0.47%) |
Oct 01, 2018 | 16.13 | 16.15 | 16.02 | 16.04 | 47,692 | -0.03(-0.18%) |
Sep 28, 2018 | 16.09 | 16.11 | 16.02 | 16.07 | 46,781 | +0.02(+0.14%) |
Sep 27, 2018 | 16.04 | 16.09 | 16.00 | 16.05 | 57,196 | -0.01(-0.04%) |
Sep 26, 2018 | 16.06 | 16.11 | 16.04 | 16.06 | 34,147 | +0.00(+0.02%) |
Sep 25, 2018 | 16.11 | 16.15 | 16.05 | 16.05 | 55,914 | -0.05(-0.30%) |
Sep 24, 2018 | 16.07 | 16.14 | 16.04 | 16.10 | 71,623 | +0.01(+0.04%) |
Sep 21, 2018 | 16.09 | 16.18 | 16.00 | 16.09 | 56,862 | +0.06(+0.36%) |
Sep 20, 2018 | 16.13 | 16.13 | 16.02 | 16.04 | 49,794 | -0.03(-0.20%) |
Sep 19, 2018 | 16.02 | 16.07 | 15.99 | 16.07 | 45,940 | +0.11(+0.67%) |
Sep 18, 2018 | 15.97 | 15.97 | 15.92 | 15.96 | 46,636 | +0.06(+0.36%) |
Sep 17, 2018 | 16.02 | 16.04 | 15.89 | 15.90 | 35,321 | -0.09(-0.59%) |
Sep 14, 2018 | 16.04 | 16.04 | 15.93 | 16.00 | 37,596 | +0.03(+0.16%) |
Sep 13, 2018 | 16.10 | 16.10 | 15.91 | 15.97 | 41,054 | -0.04(-0.24%) |
Sep 12, 2018 | 15.90 | 16.03 | 15.87 | 16.01 | 65,389 | +0.13(+0.79%) |
Sep 11, 2018 | 15.82 | 15.89 | 15.74 | 15.89 | 60,982 | +0.14(+0.88%) |
Sep 10, 2018 | 15.74 | 15.80 | 15.68 | 15.75 | 47,244 | +0.08(+0.52%) |
Sep 07, 2018 | 15.70 | 15.76 | 15.66 | 15.66 | 45,686 | -0.15(-0.96%) |
Sep 06, 2018 | 15.85 | 15.90 | 15.60 | 15.82 | 56,957 | -0.04(-0.24%) |
Sep 05, 2018 | 15.85 | 15.92 | 15.83 | 15.85 | 53,953 | -0.04(-0.28%) |
Sep 04, 2018 | 15.95 | 15.95 | 15.82 | 15.90 | 45,816 | -0.10(-0.63%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 16.07 | 16.12 | 16.04 | 16.04 | 55,936 | -0.07(-0.43%) |
Aug 29, 2018 | 16.13 | 16.24 | 16.11 | 16.11 | 56,151 | -0.03(-0.16%) |
Aug 28, 2018 | 16.13 | 16.17 | 16.09 | 16.14 | 34,780 | +0.07(+0.44%) |
Aug 27, 2018 | 16.06 | 16.12 | 16.02 | 16.07 | 36,186 | +0.04(+0.28%) |
Aug 24, 2018 | 16.07 | 16.23 | 16.01 | 16.02 | 38,548 | -0.03(-0.20%) |
Aug 23, 2018 | 16.21 | 16.21 | 16.05 | 16.06 | 53,664 | -0.04(-0.27%) |
Aug 22, 2018 | 16.09 | 16.12 | 16.06 | 16.10 | 33,504 | +0.03(+0.19%) |
Aug 21, 2018 | 16.05 | 16.12 | 16.03 | 16.07 | 49,190 | +0.07(+0.43%) |
Aug 20, 2018 | 15.90 | 16.01 | 15.90 | 16.00 | 39,297 | +0.11(+0.67%) |
Aug 17, 2018 | 15.88 | 15.94 | 15.85 | 15.89 | 35,944 | +0.01(+0.08%) |
Aug 16, 2018 | 15.73 | 15.90 | 15.73 | 15.88 | 41,425 | +0.20(+1.28%) |
Aug 15, 2018 | 15.84 | 15.84 | 15.61 | 15.68 | 49,783 | -0.16(-0.99%) |
Aug 14, 2018 | 15.96 | 15.96 | 15.81 | 15.84 | 71,247 | -0.05(-0.32%) |
Aug 13, 2018 | 15.96 | 16.01 | 15.87 | 15.89 | 39,747 | -0.05(-0.31%) |
Aug 10, 2018 | 15.96 | 16.06 | 15.92 | 15.94 | 37,861 | -0.18(-1.13%) |
Aug 09, 2018 | 16.06 | 16.12 | 16.04 | 16.12 | 36,073 | +0.08(+0.51%) |
Aug 08, 2018 | 16.06 | 16.09 | 16.01 | 16.04 | 37,361 | +0.00(+0.00%) |
Aug 07, 2018 | 16.00 | 16.04 | 15.95 | 16.04 | 51,274 | +0.11(+0.67%) |
Aug 06, 2018 | 15.89 | 15.94 | 15.83 | 15.93 | 35,172 | +0.06(+0.35%) |
Aug 03, 2018 | 15.88 | 15.93 | 15.87 | 15.87 | 18,691 | -0.01(-0.04%) |
Aug 02, 2018 | 15.77 | 15.88 | 15.77 | 15.88 | 52,451 | +0.09(+0.55%) |
Aug 01, 2018 | 15.82 | 15.90 | 15.77 | 15.79 | 61,145 | -0.04(-0.28%) |
Jul 31, 2018 | 15.91 | 15.92 | 15.79 | 15.84 | 52,785 | -0.03(-0.16%) |
Jul 30, 2018 | 15.85 | 15.89 | 15.77 | 15.86 | 34,853 | +0.03(+0.16%) |
Jul 27, 2018 | 15.90 | 15.91 | 15.81 | 15.84 | 48,404 | -0.04(-0.24%) |
Jul 26, 2018 | 15.90 | 15.94 | 15.84 | 15.87 | 38,800 | -0.03(-0.16%) |
Jul 25, 2018 | 15.85 | 15.94 | 15.84 | 15.90 | 47,618 | +0.06(+0.40%) |
Jul 24, 2018 | 15.84 | 15.91 | 15.82 | 15.84 | 37,009 | +0.10(+0.64%) |
Jul 23, 2018 | 15.79 | 15.86 | 15.73 | 15.74 | 37,803 | -0.09(-0.55%) |
Jul 20, 2018 | 15.80 | 15.84 | 15.80 | 15.82 | 79,328 | +0.09(+0.55%) |
Jul 19, 2018 | 15.66 | 15.87 | 15.64 | 15.74 | 93,168 | +0.09(+0.60%) |
Jul 18, 2018 | 15.64 | 15.70 | 15.58 | 15.64 | 59,776 | +0.00(+0.00%) |
Jul 17, 2018 | 15.48 | 15.64 | 15.43 | 15.64 | 252,910 | +0.16(+1.04%) |
Jul 16, 2018 | 15.51 | 15.56 | 15.47 | 15.48 | 51,064 | -0.02(-0.12%) |
Jul 13, 2018 | 15.46 | 15.50 | 15.45 | 15.50 | 28,871 | +0.04(+0.28%) |
Jul 12, 2018 | 15.50 | 15.50 | 15.39 | 15.46 | 28,890 | +0.09(+0.57%) |
Jul 11, 2018 | 15.36 | 15.51 | 15.35 | 15.37 | 47,716 | -0.06(-0.36%) |
Jul 10, 2018 | 15.38 | 15.48 | 15.38 | 15.43 | 56,028 | +0.12(+0.81%) |
Jul 09, 2018 | 15.25 | 15.33 | 15.20 | 15.30 | 45,882 | +0.17(+1.15%) |
Jul 06, 2018 | 15.12 | 15.23 | 15.09 | 15.13 | 39,141 | +0.06(+0.37%) |
Jul 05, 2018 | 15.14 | 15.15 | 15.07 | 15.07 | 38,669 | +0.02(+0.16%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.09(-0.57%) | |
Jul 02, 2018 | 14.94 | 15.15 | 14.94 | 15.13 | 58,949 | +0.09(+0.62%) |
Jun 29, 2018 | 15.12 | 15.25 | 15.04 | 15.04 | 51,177 | +0.04(+0.25%) |
Jun 28, 2018 | 15.00 | 15.08 | 14.99 | 15.00 | 48,199 | +0.01(+0.04%) |
Jun 27, 2018 | 15.10 | 15.22 | 15.00 | 15.00 | 68,405 | -0.09(-0.58%) |
Jun 26, 2018 | 15.23 | 15.28 | 15.08 | 15.08 | 234,997 | -0.15(-0.98%) |
Jun 25, 2018 | 15.31 | 15.35 | 15.17 | 15.23 | 92,419 | -0.07(-0.49%) |
Jun 22, 2018 | 15.51 | 15.51 | 15.30 | 15.31 | 62,137 | -0.08(-0.53%) |
Jun 21, 2018 | 15.45 | 15.48 | 15.38 | 15.39 | 53,302 | -0.04(-0.24%) |
Jun 20, 2018 | 15.51 | 15.61 | 15.43 | 15.43 | 66,940 | -0.06(-0.40%) |
Jun 19, 2018 | 15.52 | 15.52 | 15.44 | 15.49 | 42,679 | -0.04(-0.25%) |
Jun 18, 2018 | 15.56 | 15.59 | 15.52 | 15.53 | 52,065 | -0.07(-0.42%) |
Jun 15, 2018 | 15.65 | 15.55 | 15.59 | 35,898 | +0.04(+0.28%) | |
Jun 14, 2018 | 15.61 | 15.68 | 15.55 | 15.55 | 80,592 | -0.08(-0.51%) |
Jun 13, 2018 | 15.61 | 15.65 | 15.58 | 15.63 | 66,785 | +0.04(+0.24%) |
Jun 12, 2018 | 15.56 | 15.64 | 15.49 | 15.59 | 72,671 | +0.06(+0.40%) |
Jun 11, 2018 | 15.51 | 15.62 | 15.51 | 15.53 | 72,944 | +0.02(+0.16%) |
Jun 08, 2018 | 15.49 | 15.56 | 15.48 | 15.51 | 83,512 | -0.01(-0.08%) |
Jun 07, 2018 | 15.51 | 15.62 | 15.50 | 15.52 | 80,120 | -0.04(-0.24%) |
Jun 06, 2018 | 15.56 | 67,981 | +0.01(+0.08%) | |||
Jun 05, 2018 | 15.48 | 15.65 | 15.48 | 15.54 | 110,282 | -0.04(-0.28%) |
Jun 04, 2018 | 15.58 | 15.71 | 15.57 | 15.59 | 134,540 | -0.05(-0.32%) |
Jun 01, 2018 | 15.61 | 15.70 | 15.61 | 15.64 | 84,316 | +0.06(+0.40%) |
May 31, 2018 | 15.62 | 15.67 | 15.57 | 15.57 | 87,084 | -0.13(-0.83%) |
May 30, 2018 | 15.59 | 15.71 | 15.59 | 15.70 | 48,803 | +0.12(+0.75%) |
May 29, 2018 | 15.80 | 15.87 | 15.57 | 15.59 | 384,540 | -0.32(-2.02%) |
May 25, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.11(-0.69%) | |
May 24, 2018 | 15.94 | 16.06 | 15.83 | 16.02 | 334,513 | +0.11(+0.70%) |
May 23, 2018 | 15.98 | 15.98 | 15.86 | 15.91 | 33,271 | -0.10(-0.66%) |
May 22, 2018 | 15.96 | 16.06 | 15.90 | 16.01 | 232,842 | +0.07(+0.42%) |
May 21, 2018 | 15.83 | 15.99 | 15.83 | 15.95 | 45,507 | +0.03(+0.19%) |
May 18, 2018 | 15.84 | 15.93 | 15.75 | 15.91 | 212,017 | +0.12(+0.78%) |
May 17, 2018 | 15.68 | 15.86 | 15.68 | 15.79 | 127,545 | +0.09(+0.55%) |
May 16, 2018 | 15.69 | 15.79 | 15.66 | 15.71 | 45,504 | -0.02(-0.16%) |
May 15, 2018 | 15.79 | 15.82 | 15.71 | 15.73 | 44,732 | -0.06(-0.39%) |
May 14, 2018 | 15.82 | 15.88 | 15.64 | 15.79 | 37,272 | -0.01(-0.08%) |
May 11, 2018 | 15.74 | 15.80 | 15.74 | 15.80 | 52,544 | +0.07(+0.47%) |
May 10, 2018 | 15.76 | 15.81 | 15.70 | 15.73 | 50,173 | +0.01(+0.04%) |
May 09, 2018 | 15.65 | 15.73 | 15.59 | 15.72 | 34,439 | +0.12(+0.75%) |
May 08, 2018 | 15.76 | 15.76 | 15.58 | 15.61 | 50,809 | -0.14(-0.89%) |
May 07, 2018 | 15.77 | 15.79 | 15.68 | 15.75 | 56,184 | +0.02(+0.16%) |
May 04, 2018 | 15.57 | 15.75 | 15.57 | 15.72 | 36,851 | +0.07(+0.43%) |
May 03, 2018 | 15.71 | 15.73 | 15.56 | 15.66 | 40,184 | -0.08(-0.51%) |
May 02, 2018 | 15.71 | 15.80 | 15.71 | 15.74 | 69,368 | +0.03(+0.20%) |
May 01, 2018 | 15.67 | 15.76 | 15.63 | 15.71 | 71,845 | -0.01(-0.08%) |
Apr 30, 2018 | 15.88 | 15.88 | 15.69 | 15.72 | 61,209 | -0.14(-0.89%) |
Apr 27, 2018 | 15.80 | 15.90 | 15.79 | 15.86 | 36,258 | +0.08(+0.50%) |
Apr 26, 2018 | 15.66 | 15.80 | 15.65 | 15.78 | 38,030 | +0.13(+0.86%) |
Apr 25, 2018 | 15.57 | 15.65 | 15.49 | 15.65 | 37,609 | +0.07(+0.47%) |
Apr 24, 2018 | 15.66 | 15.74 | 15.53 | 15.57 | 62,708 | -0.07(-0.43%) |
Apr 23, 2018 | 15.66 | 15.67 | 15.55 | 15.64 | 33,672 | +0.07(+0.43%) |
Apr 20, 2018 | 15.80 | 15.80 | 15.56 | 15.57 | 44,275 | -0.13(-0.86%) |
Apr 19, 2018 | 15.74 | 15.74 | 15.68 | 15.71 | 45,797 | -0.02(-0.12%) |
Apr 18, 2018 | 15.77 | 15.77 | 15.71 | 15.72 | 36,656 | +0.02(+0.16%) |
Apr 17, 2018 | 15.69 | 15.71 | 15.64 | 15.70 | 52,541 | +0.13(+0.86%) |
Apr 16, 2018 | 15.68 | 15.73 | 15.52 | 15.57 | 67,741 | +0.04(+0.27%) |
Apr 13, 2018 | 15.67 | 15.67 | 15.52 | 15.52 | 42,567 | -0.14(-0.89%) |
Apr 12, 2018 | 15.70 | 15.70 | 15.61 | 15.66 | 47,554 | +0.02(+0.16%) |
Apr 11, 2018 | 15.66 | 15.67 | 15.60 | 15.64 | 48,717 | +0.01(+0.04%) |
Apr 10, 2018 | 15.52 | 15.73 | 15.52 | 15.63 | 75,327 | +0.24(+1.54%) |
Apr 09, 2018 | 15.35 | 15.55 | 15.35 | 15.40 | 54,786 | +0.12(+0.80%) |
Apr 06, 2018 | 15.47 | 15.57 | 15.24 | 15.27 | 71,117 | -0.26(-1.68%) |
Apr 05, 2018 | 15.46 | 15.62 | 15.45 | 15.54 | 69,350 | +0.14(+0.91%) |
Apr 04, 2018 | 15.12 | 15.43 | 15.08 | 15.40 | 84,011 | +0.18(+1.20%) |
Apr 03, 2018 | 15.21 | 15.33 | 15.08 | 15.21 | 78,771 | +0.07(+0.44%) |
Apr 02, 2018 | 15.25 | 15.46 | 15.07 | 15.15 | 83,172 | -0.07(-0.48%) |
Mar 29, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.05(+0.36%) | |
Mar 28, 2018 | 15.28 | 15.34 | 15.14 | 15.16 | 91,309 | -0.11(-0.72%) |
Mar 27, 2018 | 15.35 | 15.49 | 15.27 | 15.27 | 157,244 | +0.02(+0.12%) |
Mar 26, 2018 | 15.44 | 15.44 | 15.14 | 15.26 | 94,446 | -0.06(-0.40%) |
Mar 23, 2018 | 15.74 | 15.74 | 15.29 | 15.32 | 161,020 | -0.53(-3.34%) |
Mar 22, 2018 | 15.87 | 15.87 | 15.67 | 15.85 | 50,655 | -0.01(-0.08%) |
Mar 21, 2018 | 15.74 | 16.04 | 15.52 | 15.86 | 59,502 | +0.18(+1.13%) |
Mar 20, 2018 | 15.69 | 15.70 | 15.56 | 15.68 | 40,852 | +0.04(+0.27%) |
Mar 19, 2018 | 15.66 | 15.66 | 15.30 | 15.64 | 40,015 | +0.11(+0.68%) |
Mar 16, 2018 | 15.65 | 15.65 | 15.46 | 15.53 | 121,663 | -0.16(-1.02%) |
Mar 15, 2018 | 15.42 | 15.69 | 15.34 | 15.69 | 53,729 | +0.29(+1.88%) |
Mar 14, 2018 | 15.46 | 15.55 | 15.22 | 15.40 | 169,919 | +0.05(+0.32%) |
Mar 13, 2018 | 15.45 | 15.56 | 15.34 | 15.36 | 90,090 | -0.11(-0.74%) |
Mar 12, 2018 | 15.70 | 15.70 | 15.42 | 15.47 | 108,607 | -0.23(-1.46%) |
Mar 09, 2018 | 15.33 | 15.71 | 15.25 | 15.70 | 93,352 | +0.50(+3.26%) |
Mar 08, 2018 | 15.07 | 15.21 | 15.04 | 15.20 | 68,478 | +0.16(+1.08%) |
Mar 07, 2018 | 14.91 | 15.04 | 219,268 | +0.00(+0.00%) | ||
Mar 06, 2018 | 15.07 | 15.07 | 14.93 | 15.04 | 49,256 | +0.08(+0.53%) |
Mar 05, 2018 | 14.72 | 15.01 | 14.69 | 14.96 | 107,245 | +0.13(+0.90%) |
Mar 02, 2018 | 14.69 | 14.83 | 14.55 | 14.83 | 69,848 | +0.09(+0.62%) |
Mar 01, 2018 | 14.86 | 14.93 | 14.65 | 14.74 | 96,302 | -0.16(-1.10%) |
Feb 28, 2018 | 15.17 | 15.21 | 14.90 | 14.90 | 80,175 | -0.16(-1.08%) |
Feb 27, 2018 | 15.18 | 15.25 | 15.07 | 15.07 | 58,063 | -0.11(-0.76%) |
Feb 26, 2018 | 15.13 | 15.28 | 15.12 | 15.18 | 95,217 | +0.12(+0.80%) |
Feb 23, 2018 | 14.99 | 15.07 | 14.99 | 15.06 | 41,668 | +0.16(+1.05%) |
Feb 22, 2018 | 15.01 | 15.07 | 14.90 | 14.90 | 44,155 | -0.04(-0.24%) |
Feb 21, 2018 | 15.13 | 15.16 | 14.93 | 14.94 | 73,144 | -0.16(-1.08%) |
Feb 20, 2018 | 15.20 | 15.21 | 15.05 | 15.10 | 79,513 | -0.07(-0.44%) |
Feb 16, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.25(+1.69%) | |
Feb 15, 2018 | 14.82 | 14.92 | 14.74 | 14.92 | 66,817 | +0.20(+1.39%) |
Feb 14, 2018 | 14.56 | 14.75 | 14.47 | 14.71 | 62,322 | +0.18(+1.24%) |
Feb 13, 2018 | 14.47 | 14.63 | 14.42 | 14.53 | 51,614 | -0.01(-0.04%) |
Feb 12, 2018 | 14.27 | 14.54 | 14.25 | 14.54 | 89,367 | +0.33(+2.32%) |
Feb 09, 2018 | 14.35 | 14.42 | 13.92 | 14.21 | 152,994 | -0.13(-0.92%) |
Feb 08, 2018 | 14.76 | 14.81 | 14.31 | 14.34 | 103,841 | -0.41(-2.81%) |
Feb 07, 2018 | 14.69 | 14.90 | 14.57 | 14.75 | 142,940 | +0.00(+0.00%) |
Feb 06, 2018 | 13.82 | 14.82 | 13.81 | 14.75 | 167,314 | +0.41(+2.89%) |
Feb 05, 2018 | 14.89 | 14.92 | 14.22 | 14.34 | 228,782 | -0.67(-4.48%) |
Feb 02, 2018 | 15.42 | 15.42 | 15.01 | 15.01 | 123,899 | -0.47(-3.02%) |