Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.77 | 18.93 | 18.56 | 18.70 | 738,009 | -0.01(-0.07%) |
Jan 30, 2019 | 18.52 | 18.82 | 18.32 | 18.71 | 462,142 | +0.29(+1.56%) |
Jan 29, 2019 | 18.52 | 18.61 | 18.39 | 18.43 | 517,748 | +0.01(+0.07%) |
Jan 28, 2019 | 18.62 | 18.62 | 18.35 | 18.41 | 471,025 | -0.20(-1.08%) |
Jan 25, 2019 | 18.36 | 18.62 | 18.29 | 18.62 | 724,410 | +0.32(+1.74%) |
Jan 24, 2019 | 18.12 | 18.33 | 17.89 | 18.30 | 533,581 | +0.25(+1.39%) |
Jan 23, 2019 | 17.87 | 18.15 | 17.85 | 18.05 | 989,186 | +0.21(+1.20%) |
Jan 22, 2019 | 17.79 | 17.93 | 17.59 | 17.83 | 398,404 | +0.05(+0.27%) |
Jan 18, 2019 | 17.79 | 17.91 | 17.71 | 17.79 | 293,989 | +0.04(+0.24%) |
Jan 17, 2019 | 17.67 | 17.89 | 17.61 | 17.74 | 446,679 | +0.04(+0.24%) |
Jan 16, 2019 | 17.66 | 17.75 | 17.35 | 17.70 | 435,758 | +0.01(+0.07%) |
Jan 15, 2019 | 17.62 | 17.82 | 17.49 | 17.69 | 463,603 | +0.10(+0.56%) |
Jan 14, 2019 | 17.22 | 17.63 | 17.11 | 17.59 | 767,657 | +0.35(+2.02%) |
Jan 11, 2019 | 17.17 | 17.43 | 17.10 | 17.24 | 654,803 | -0.18(-1.05%) |
Jan 10, 2019 | 17.40 | 17.54 | 17.16 | 17.43 | 611,225 | -0.02(-0.10%) |
Jan 09, 2019 | 17.41 | 17.59 | 17.34 | 17.44 | 645,420 | +0.16(+0.92%) |
Jan 08, 2019 | 17.31 | 17.37 | 17.13 | 17.29 | 648,027 | +0.16(+0.93%) |
Jan 07, 2019 | 16.97 | 17.23 | 16.84 | 17.13 | 690,986 | +0.30(+1.78%) |
Jan 04, 2019 | 16.83 | 16.97 | 16.71 | 16.83 | 1,576,408 | +0.21(+1.25%) |
Jan 03, 2019 | 16.67 | 16.73 | 16.40 | 16.62 | 1,105,957 | +0.06(+0.37%) |
Jan 02, 2019 | 16.47 | 16.72 | 16.34 | 16.56 | 594,660 | -0.04(-0.26%) |
Dec 31, 2018 | 16.16 | 16.62 | 16.16 | 16.60 | 1,031,667 | +0.53(+3.31%) |
Dec 28, 2018 | 15.93 | 16.19 | 15.64 | 16.07 | 1,259,325 | +0.25(+1.58%) |
Dec 27, 2018 | 15.45 | 15.91 | 15.11 | 15.82 | 1,071,279 | +0.24(+1.53%) |
Dec 26, 2018 | 14.96 | 15.60 | 14.53 | 15.58 | 960,464 | +0.85(+5.80%) |
Dec 24, 2018 | 15.33 | 15.40 | 14.67 | 14.73 | 830,705 | -0.69(-4.48%) |
Dec 21, 2018 | 15.97 | 16.20 | 15.42 | 15.42 | 5,465,919 | -0.56(-3.52%) |
Dec 20, 2018 | 16.37 | 16.67 | 15.72 | 15.98 | 1,200,707 | -0.45(-2.75%) |
Dec 19, 2018 | 16.47 | 16.67 | 16.20 | 16.43 | 915,402 | +0.05(+0.34%) |
Dec 18, 2018 | 16.50 | 16.74 | 16.21 | 16.38 | 785,351 | -0.10(-0.63%) |
Dec 17, 2018 | 16.85 | 16.90 | 16.39 | 16.48 | 796,262 | -0.43(-2.56%) |
Dec 14, 2018 | 17.00 | 17.26 | 16.81 | 16.91 | 890,814 | -0.13(-0.79%) |
Dec 13, 2018 | 16.85 | 17.20 | 16.82 | 17.05 | 920,732 | +0.18(+1.09%) |
Dec 12, 2018 | 16.85 | 16.91 | 16.73 | 16.86 | 666,726 | +0.14(+0.84%) |
Dec 11, 2018 | 16.77 | 17.02 | 16.68 | 16.72 | 706,237 | +0.13(+0.77%) |
Dec 10, 2018 | 16.52 | 16.76 | 16.33 | 16.60 | 674,553 | -0.01(-0.04%) |
Dec 07, 2018 | 16.92 | 17.03 | 16.55 | 16.60 | 737,022 | -0.19(-1.13%) |
Dec 06, 2018 | 16.52 | 16.79 | 16.43 | 16.79 | 762,654 | +0.12(+0.70%) |
Dec 04, 2018 | 17.05 | 17.10 | 16.63 | 16.67 | 1,156,141 | -0.36(-2.12%) |
Dec 03, 2018 | 17.30 | 17.30 | 16.77 | 17.03 | 955,694 | -0.04(-0.21%) |
Nov 30, 2018 | 17.20 | 17.20 | 16.97 | 17.07 | 358,847 | -0.16(-0.96%) |
Nov 29, 2018 | 17.19 | 17.32 | 16.98 | 17.24 | 284,364 | +0.04(+0.21%) |
Nov 28, 2018 | 17.10 | 17.25 | 16.77 | 17.20 | 573,817 | +0.20(+1.19%) |
Nov 27, 2018 | 17.19 | 17.21 | 16.88 | 17.00 | 728,238 | -0.23(-1.31%) |
Nov 26, 2018 | 17.15 | 17.24 | 16.94 | 17.22 | 527,796 | +0.20(+1.15%) |
Nov 23, 2018 | 16.91 | 17.13 | 16.74 | 17.03 | 306,273 | -0.02(-0.11%) |
Nov 21, 2018 | 17.05 | 17.05 | 17.05 | 0 | +0.64(+3.91%) | |
Nov 20, 2018 | 16.26 | 16.49 | 16.09 | 16.41 | 975,920 | +0.10(+0.60%) |
Nov 19, 2018 | 16.79 | 16.87 | 16.28 | 16.31 | 621,342 | -0.48(-2.87%) |
Nov 16, 2018 | 17.09 | 17.11 | 16.76 | 16.79 | 674,620 | -0.35(-2.07%) |
Nov 15, 2018 | 17.15 | 17.38 | 16.99 | 17.14 | 582,565 | +0.00(+0.00%) |
Nov 14, 2018 | 17.58 | 17.61 | 17.03 | 17.14 | 682,624 | -0.15(-0.85%) |
Nov 13, 2018 | 17.60 | 17.72 | 17.18 | 17.29 | 524,155 | -0.32(-1.84%) |
Nov 12, 2018 | 17.40 | 17.72 | 17.11 | 17.61 | 781,623 | +0.24(+1.41%) |
Nov 09, 2018 | 17.25 | 17.38 | 16.79 | 17.37 | 903,916 | +0.01(+0.04%) |
Nov 08, 2018 | 16.64 | 17.55 | 16.61 | 17.36 | 1,666,095 | +1.02(+6.24%) |
Nov 07, 2018 | 16.30 | 16.39 | 15.94 | 16.34 | 757,863 | +0.22(+1.36%) |
Nov 06, 2018 | 16.30 | 16.43 | 16.06 | 16.12 | 432,686 | -0.12(-0.75%) |
Nov 05, 2018 | 16.33 | 16.51 | 16.19 | 16.25 | 627,464 | -0.07(-0.43%) |
Nov 02, 2018 | 16.71 | 16.91 | 16.28 | 16.32 | 1,439,714 | -0.26(-1.57%) |
Nov 01, 2018 | 16.32 | 16.59 | 16.19 | 16.58 | 620,895 | +0.38(+2.38%) |
Oct 31, 2018 | 16.07 | 16.43 | 15.96 | 16.19 | 632,635 | +0.29(+1.82%) |
Oct 30, 2018 | 15.88 | 16.19 | 15.82 | 15.90 | 612,823 | -0.04(-0.26%) |
Oct 29, 2018 | 16.07 | 16.38 | 15.75 | 15.94 | 779,007 | +0.02(+0.11%) |
Oct 26, 2018 | 16.17 | 16.35 | 15.83 | 15.93 | 746,280 | -0.37(-2.29%) |
Oct 25, 2018 | 16.60 | 16.63 | 16.23 | 16.30 | 791,034 | -0.15(-0.90%) |
Oct 24, 2018 | 17.24 | 17.27 | 16.43 | 16.45 | 1,115,311 | -0.66(-3.84%) |
Oct 23, 2018 | 17.12 | 17.13 | 16.68 | 17.10 | 687,733 | -0.19(-1.10%) |
Oct 22, 2018 | 17.33 | 17.45 | 17.18 | 17.29 | 376,459 | +0.04(+0.24%) |
Oct 19, 2018 | 17.42 | 17.45 | 17.20 | 17.25 | 807,401 | -0.14(-0.78%) |
Oct 18, 2018 | 17.27 | 17.65 | 17.24 | 17.39 | 600,117 | +0.00(+0.00%) |
Oct 17, 2018 | 17.55 | 17.59 | 17.25 | 17.39 | 580,788 | -0.14(-0.78%) |
Oct 16, 2018 | 17.26 | 17.76 | 17.18 | 17.53 | 936,825 | +0.32(+1.86%) |
Oct 15, 2018 | 17.24 | 17.41 | 16.97 | 17.21 | 625,251 | -0.04(-0.21%) |
Oct 12, 2018 | 17.55 | 17.67 | 17.01 | 17.24 | 848,598 | -0.28(-1.59%) |
Oct 11, 2018 | 17.67 | 17.78 | 17.39 | 17.52 | 837,367 | -0.26(-1.47%) |
Oct 10, 2018 | 17.98 | 18.09 | 17.75 | 17.78 | 692,909 | -0.24(-1.31%) |
Oct 09, 2018 | 17.98 | 18.11 | 17.92 | 18.02 | 459,747 | -0.01(-0.07%) |
Oct 08, 2018 | 17.61 | 18.07 | 17.51 | 18.03 | 904,141 | +0.36(+2.05%) |
Oct 05, 2018 | 17.59 | 17.82 | 17.41 | 17.67 | 236,378 | +0.09(+0.54%) |
Oct 04, 2018 | 17.74 | 17.89 | 17.55 | 17.57 | 386,087 | -0.20(-1.13%) |
Oct 03, 2018 | 17.65 | 17.93 | 17.60 | 17.77 | 587,702 | +0.15(+0.87%) |
Oct 02, 2018 | 17.69 | 17.69 | 17.51 | 17.62 | 483,900 | -0.01(-0.07%) |
Oct 01, 2018 | 17.56 | 17.84 | 17.42 | 17.63 | 787,069 | +0.13(+0.74%) |
Sep 28, 2018 | 17.32 | 17.55 | 17.25 | 17.50 | 551,943 | +0.18(+1.03%) |
Sep 27, 2018 | 17.13 | 17.34 | 16.88 | 17.32 | 407,113 | +0.24(+1.39%) |
Sep 26, 2018 | 16.93 | 17.18 | 16.77 | 17.09 | 773,908 | +0.17(+0.98%) |
Sep 25, 2018 | 16.76 | 16.99 | 16.55 | 16.92 | 423,092 | +0.17(+0.99%) |
Sep 24, 2018 | 16.77 | 16.89 | 16.65 | 16.76 | 539,545 | +0.04(+0.21%) |
Sep 21, 2018 | 16.74 | 16.83 | 16.49 | 16.72 | 589,257 | +0.02(+0.14%) |
Sep 20, 2018 | 16.71 | 16.74 | 16.50 | 16.70 | 514,209 | +0.08(+0.46%) |
Sep 19, 2018 | 16.59 | 16.74 | 16.46 | 16.62 | 394,375 | +0.01(+0.04%) |
Sep 18, 2018 | 16.52 | 16.66 | 16.35 | 16.61 | 371,877 | +0.18(+1.12%) |
Sep 17, 2018 | 16.55 | 16.63 | 16.41 | 16.43 | 397,470 | -0.08(-0.47%) |
Sep 14, 2018 | 16.41 | 16.55 | 16.17 | 16.51 | 577,776 | +0.06(+0.36%) |
Sep 13, 2018 | 16.52 | 16.52 | 16.36 | 16.45 | 504,592 | -0.08(-0.47%) |
Sep 12, 2018 | 16.47 | 16.57 | 16.44 | 16.52 | 485,678 | +0.10(+0.61%) |
Sep 11, 2018 | 16.40 | 16.47 | 16.31 | 16.42 | 596,479 | +0.09(+0.58%) |
Sep 10, 2018 | 16.02 | 16.36 | 16.02 | 16.33 | 459,443 | +0.38(+2.38%) |
Sep 07, 2018 | 15.93 | 15.99 | 15.84 | 15.95 | 269,471 | -0.05(-0.33%) |
Sep 06, 2018 | 16.23 | 16.25 | 15.94 | 16.00 | 258,819 | -0.21(-1.32%) |
Sep 05, 2018 | 16.17 | 16.26 | 15.96 | 16.22 | 460,151 | +0.03(+0.18%) |
Sep 04, 2018 | 16.07 | 16.19 | 15.93 | 16.19 | 465,013 | +0.14(+0.89%) |
Aug 31, 2018 | 16.04 | 16.04 | 16.04 | 0 | -0.12(-0.77%) | |
Aug 30, 2018 | 16.31 | 16.31 | 16.13 | 16.17 | 294,831 | -0.10(-0.62%) |
Aug 29, 2018 | 16.35 | 16.43 | 16.21 | 16.27 | 451,481 | -0.04(-0.22%) |
Aug 28, 2018 | 16.37 | 16.37 | 16.21 | 16.31 | 316,765 | -0.04(-0.22%) |
Aug 27, 2018 | 16.29 | 16.37 | 16.17 | 16.34 | 337,435 | +0.04(+0.25%) |
Aug 24, 2018 | 16.35 | 16.35 | 16.13 | 16.30 | 1,155,046 | +0.06(+0.36%) |
Aug 23, 2018 | 16.49 | 16.51 | 16.21 | 16.24 | 364,355 | -0.24(-1.47%) |
Aug 22, 2018 | 16.48 | 16.56 | 16.35 | 16.48 | 472,287 | +0.02(+0.11%) |
Aug 21, 2018 | 16.20 | 16.51 | 16.15 | 16.47 | 657,480 | +0.25(+1.57%) |
Aug 20, 2018 | 16.03 | 16.31 | 15.87 | 16.21 | 472,240 | +0.25(+1.60%) |
Aug 17, 2018 | 15.99 | 16.04 | 15.77 | 15.96 | 407,246 | +0.17(+1.05%) |
Aug 16, 2018 | 15.86 | 15.94 | 15.64 | 15.79 | 529,312 | +0.07(+0.41%) |
Aug 15, 2018 | 15.84 | 15.88 | 15.45 | 15.72 | 691,324 | -0.24(-1.48%) |
Aug 14, 2018 | 16.11 | 16.22 | 15.92 | 15.96 | 549,245 | -0.14(-0.85%) |
Aug 13, 2018 | 16.48 | 16.55 | 16.10 | 16.10 | 813,520 | -0.38(-2.30%) |
Aug 10, 2018 | 16.23 | 16.67 | 16.19 | 16.48 | 1,776,553 | +0.21(+1.27%) |
Aug 09, 2018 | 15.99 | 16.51 | 15.87 | 16.27 | 1,739,634 | +0.90(+5.86%) |
Aug 08, 2018 | 15.38 | 15.45 | 15.28 | 15.37 | 579,644 | -0.08(-0.54%) |
Aug 07, 2018 | 15.88 | 15.95 | 15.37 | 15.45 | 699,746 | -0.40(-2.50%) |
Aug 06, 2018 | 16.03 | 16.04 | 15.81 | 15.85 | 901,203 | -0.11(-0.68%) |
Aug 03, 2018 | 15.84 | 16.15 | 15.84 | 15.96 | 1,218,450 | +0.17(+1.05%) |
Aug 02, 2018 | 15.52 | 16.15 | 15.46 | 15.79 | 1,369,146 | +0.33(+2.16%) |
Aug 01, 2018 | 15.33 | 15.52 | 15.22 | 15.46 | 817,442 | +0.12(+0.79%) |
Jul 31, 2018 | 15.31 | 15.40 | 15.09 | 15.34 | 736,614 | +0.13(+0.83%) |
Jul 30, 2018 | 15.30 | 15.33 | 15.15 | 15.21 | 469,735 | +0.07(+0.49%) |
Jul 27, 2018 | 15.26 | 15.31 | 15.13 | 15.14 | 437,994 | -0.16(-1.05%) |
Jul 26, 2018 | 15.19 | 15.31 | 15.11 | 15.30 | 471,967 | +0.12(+0.80%) |
Jul 25, 2018 | 15.10 | 15.23 | 14.98 | 15.18 | 318,759 | +0.14(+0.96%) |
Jul 24, 2018 | 15.19 | 15.24 | 15.04 | 15.03 | 342,770 | -0.07(-0.49%) |
Jul 23, 2018 | 14.84 | 15.13 | 14.74 | 15.11 | 609,849 | +0.28(+1.90%) |
Jul 20, 2018 | 14.82 | 14.90 | 14.80 | 14.83 | 319,800 | -0.01(-0.08%) |
Jul 19, 2018 | 14.80 | 15.11 | 14.80 | 14.84 | 411,476 | +0.12(+0.82%) |
Jul 18, 2018 | 14.85 | 14.85 | 14.61 | 14.72 | 376,926 | +0.13(+0.91%) |
Jul 17, 2018 | 14.77 | 14.77 | 14.53 | 14.59 | 267,028 | -0.18(-1.25%) |
Jul 16, 2018 | 14.53 | 14.78 | 14.45 | 14.77 | 273,363 | +0.22(+1.50%) |
Jul 13, 2018 | 14.48 | 14.64 | 14.42 | 14.55 | 212,367 | +0.06(+0.44%) |
Jul 12, 2018 | 14.42 | 14.53 | 14.38 | 14.49 | 248,487 | +0.05(+0.32%) |
Jul 11, 2018 | 14.46 | 14.60 | 14.38 | 14.44 | 449,049 | -0.01(-0.08%) |
Jul 10, 2018 | 14.48 | 14.75 | 14.41 | 14.45 | 435,059 | -0.03(-0.20%) |
Jul 09, 2018 | 14.33 | 14.65 | 14.31 | 14.48 | 551,059 | +0.18(+1.25%) |
Jul 06, 2018 | 14.32 | 14.43 | 14.27 | 14.30 | 512,633 | -0.09(-0.64%) |
Jul 05, 2018 | 14.51 | 14.69 | 14.25 | 14.40 | 905,036 | -0.05(-0.36%) |
Jul 03, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.36(+2.53%) | |
Jul 02, 2018 | 14.23 | 14.34 | 14.08 | 14.09 | 569,883 | -0.25(-1.76%) |
Jun 29, 2018 | 14.23 | 14.38 | 14.06 | 14.34 | 797,710 | +0.13(+0.89%) |
Jun 28, 2018 | 14.36 | 14.37 | 14.10 | 14.22 | 740,855 | -0.16(-1.12%) |
Jun 27, 2018 | 14.23 | 14.55 | 14.15 | 14.38 | 1,142,256 | +0.20(+1.38%) |
Jun 26, 2018 | 14.19 | 14.34 | 14.14 | 14.18 | 727,482 | -0.01(-0.08%) |
Jun 25, 2018 | 14.57 | 14.57 | 14.18 | 14.19 | 730,053 | -0.28(-1.91%) |
Jun 22, 2018 | 14.69 | 14.76 | 14.45 | 14.47 | 479,072 | -0.07(-0.47%) |
Jun 21, 2018 | 14.66 | 14.68 | 14.51 | 14.54 | 360,636 | -0.12(-0.82%) |
Jun 20, 2018 | 14.81 | 14.93 | 14.63 | 14.66 | 303,241 | -0.07(-0.51%) |
Jun 19, 2018 | 14.71 | 14.96 | 14.71 | 14.73 | 479,525 | -0.09(-0.58%) |
Jun 18, 2018 | 14.57 | 14.87 | 14.57 | 14.82 | 873,955 | +0.25(+1.70%) |
Jun 15, 2018 | 14.85 | 14.52 | 14.57 | 955,695 | -0.28(-1.86%) | |
Jun 14, 2018 | 15.00 | 15.03 | 14.83 | 14.85 | 661,332 | -0.15(-1.00%) |
Jun 13, 2018 | 15.14 | 15.17 | 14.94 | 15.00 | 529,416 | -0.12(-0.76%) |
Jun 12, 2018 | 15.24 | 15.27 | 15.06 | 15.11 | 506,177 | -0.13(-0.87%) |
Jun 11, 2018 | 15.05 | 15.39 | 15.00 | 15.25 | 641,242 | +0.19(+1.26%) |
Jun 08, 2018 | 14.99 | 15.22 | 14.87 | 15.06 | 628,239 | +0.04(+0.27%) |
Jun 07, 2018 | 15.08 | 15.19 | 14.96 | 15.02 | 822,306 | -0.02(-0.15%) |
Jun 06, 2018 | 15.03 | 15.04 | 302,186 | -0.15(-0.98%) | ||
Jun 05, 2018 | 15.06 | 15.29 | 15.06 | 15.19 | 258,519 | +0.13(+0.88%) |
Jun 04, 2018 | 15.08 | 15.15 | 14.95 | 15.06 | 778,623 | +0.01(+0.04%) |
Jun 01, 2018 | 15.37 | 15.42 | 15.00 | 15.05 | 551,509 | -0.24(-1.54%) |
May 31, 2018 | 15.30 | 15.41 | 15.16 | 15.29 | 524,662 | -0.05(-0.34%) |
May 30, 2018 | 14.94 | 15.36 | 14.87 | 15.34 | 1,005,802 | +0.39(+2.61%) |
May 29, 2018 | 14.84 | 15.13 | 14.84 | 14.95 | 339,859 | +0.03(+0.19%) |
May 25, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.13(+0.85%) | |
May 24, 2018 | 14.91 | 14.94 | 14.71 | 14.79 | 503,530 | -0.21(-1.42%) |
May 23, 2018 | 14.96 | 15.14 | 14.68 | 15.00 | 686,839 | -0.02(-0.15%) |
May 22, 2018 | 15.27 | 15.29 | 15.00 | 15.03 | 539,850 | -0.25(-1.62%) |
May 21, 2018 | 15.43 | 15.49 | 15.23 | 15.27 | 470,589 | -0.15(-0.97%) |
May 18, 2018 | 15.46 | 15.46 | 15.21 | 15.42 | 688,584 | -0.02(-0.11%) |
May 17, 2018 | 15.57 | 15.61 | 15.37 | 15.44 | 605,022 | -0.05(-0.33%) |
May 16, 2018 | 15.54 | 15.63 | 15.40 | 15.49 | 408,683 | -0.02(-0.15%) |
May 15, 2018 | 15.59 | 15.71 | 15.41 | 15.52 | 725,562 | -0.02(-0.15%) |
May 14, 2018 | 15.37 | 15.76 | 15.36 | 15.54 | 486,898 | +0.17(+1.08%) |
May 11, 2018 | 15.45 | 15.67 | 15.22 | 15.37 | 641,412 | -0.03(-0.22%) |
May 10, 2018 | 15.01 | 15.83 | 14.96 | 15.41 | 1,276,484 | +0.00(+0.00%) |
May 09, 2018 | 15.22 | 15.71 | 15.14 | 15.41 | 877,181 | +0.26(+1.75%) |
May 08, 2018 | 15.54 | 15.54 | 15.07 | 15.14 | 907,710 | -0.26(-1.72%) |
May 07, 2018 | 15.54 | 15.55 | 15.33 | 15.41 | 738,375 | -0.03(-0.19%) |
May 04, 2018 | 15.26 | 15.57 | 15.21 | 15.44 | 536,549 | +0.19(+1.23%) |
May 03, 2018 | 15.35 | 15.59 | 15.16 | 15.25 | 1,421,795 | -0.13(-0.83%) |
May 02, 2018 | 15.51 | 15.61 | 15.30 | 15.38 | 813,326 | -0.04(-0.29%) |
May 01, 2018 | 15.34 | 15.63 | 15.26 | 15.42 | 760,659 | +0.08(+0.55%) |
Apr 30, 2018 | 15.13 | 15.53 | 15.13 | 15.34 | 757,747 | +0.25(+1.62%) |
Apr 27, 2018 | 15.16 | 15.52 | 14.57 | 15.09 | 1,561,505 | -0.37(-2.41%) |
Apr 26, 2018 | 15.52 | 15.64 | 15.14 | 15.47 | 477,456 | -0.01(-0.07%) |
Apr 25, 2018 | 15.33 | 15.49 | 15.11 | 15.48 | 579,885 | +0.08(+0.51%) |
Apr 24, 2018 | 15.61 | 15.61 | 15.18 | 15.40 | 503,902 | -0.21(-1.32%) |
Apr 23, 2018 | 15.58 | 15.74 | 15.50 | 15.61 | 402,427 | +0.04(+0.25%) |
Apr 20, 2018 | 15.58 | 15.74 | 15.43 | 15.57 | 444,524 | -0.02(-0.14%) |
Apr 19, 2018 | 15.82 | 15.90 | 15.55 | 15.59 | 545,840 | -0.22(-1.41%) |
Apr 18, 2018 | 15.86 | 15.92 | 15.78 | 15.81 | 833,632 | +0.04(+0.28%) |
Apr 17, 2018 | 15.74 | 15.99 | 15.72 | 15.77 | 623,933 | +0.09(+0.57%) |
Apr 16, 2018 | 15.34 | 15.72 | 15.24 | 15.68 | 610,624 | +0.37(+2.40%) |
Apr 13, 2018 | 15.39 | 15.46 | 15.25 | 15.31 | 353,924 | -0.07(-0.47%) |
Apr 12, 2018 | 15.45 | 15.58 | 15.33 | 15.38 | 650,843 | -0.02(-0.14%) |
Apr 11, 2018 | 15.11 | 15.47 | 15.09 | 15.40 | 717,208 | +0.32(+2.14%) |
Apr 10, 2018 | 14.89 | 15.17 | 14.85 | 15.08 | 585,451 | +0.35(+2.38%) |
Apr 09, 2018 | 14.81 | 14.95 | 14.69 | 14.73 | 326,613 | +0.00(+0.00%) |
Apr 06, 2018 | 14.82 | 15.04 | 14.66 | 14.73 | 691,758 | -0.13(-0.86%) |
Apr 05, 2018 | 14.56 | 14.90 | 14.45 | 14.86 | 595,597 | +0.38(+2.66%) |
Apr 04, 2018 | 14.04 | 14.60 | 13.95 | 14.47 | 479,880 | +0.27(+1.88%) |
Apr 03, 2018 | 14.26 | 14.27 | 13.80 | 14.21 | 520,616 | -0.01(-0.08%) |
Apr 02, 2018 | 14.21 | 14.36 | 13.88 | 14.22 | 783,353 | +0.00(+0.00%) |
Mar 29, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.07(-0.47%) | |
Mar 28, 2018 | 14.45 | 14.52 | 14.24 | 14.28 | 434,329 | -0.16(-1.12%) |
Mar 27, 2018 | 14.60 | 14.69 | 14.36 | 14.45 | 772,426 | -0.11(-0.77%) |
Mar 26, 2018 | 14.76 | 14.87 | 14.46 | 14.56 | 645,023 | -0.12(-0.84%) |
Mar 23, 2018 | 14.63 | 14.91 | 14.52 | 14.68 | 797,538 | +0.12(+0.80%) |
Mar 22, 2018 | 14.74 | 14.77 | 14.52 | 14.56 | 750,469 | -0.22(-1.51%) |
Mar 21, 2018 | 14.92 | 15.02 | 14.61 | 14.79 | 777,475 | -0.13(-0.86%) |
Mar 20, 2018 | 15.01 | 15.19 | 14.80 | 14.91 | 735,180 | -0.09(-0.63%) |
Mar 19, 2018 | 15.49 | 15.49 | 14.84 | 15.01 | 802,263 | -0.52(-3.37%) |
Mar 16, 2018 | 15.20 | 15.76 | 15.18 | 15.53 | 1,104,582 | +0.31(+2.05%) |
Mar 15, 2018 | 15.38 | 15.47 | 14.64 | 15.22 | 1,447,193 | -0.21(-1.34%) |
Mar 14, 2018 | 15.32 | 15.44 | 14.92 | 15.43 | 1,146,523 | -0.19(-1.21%) |
Mar 13, 2018 | 15.63 | 15.75 | 15.45 | 15.62 | 526,654 | +0.00(+0.00%) |
Mar 12, 2018 | 15.52 | 15.64 | 15.39 | 15.62 | 668,156 | +0.10(+0.65%) |
Mar 09, 2018 | 15.44 | 15.54 | 15.09 | 15.52 | 1,214,754 | +0.14(+0.94%) |
Mar 08, 2018 | 15.63 | 15.68 | 15.24 | 15.37 | 939,262 | -0.23(-1.50%) |
Mar 07, 2018 | 15.50 | 15.61 | 686,433 | -0.18(-1.13%) | ||
Mar 06, 2018 | 15.83 | 15.85 | 15.61 | 15.78 | 837,865 | +0.04(+0.28%) |
Mar 05, 2018 | 15.85 | 16.03 | 15.67 | 15.74 | 897,514 | -0.15(-0.95%) |
Mar 02, 2018 | 15.90 | 15.96 | 15.61 | 15.89 | 1,024,619 | -0.07(-0.45%) |
Mar 01, 2018 | 16.06 | 16.18 | 15.83 | 15.96 | 537,344 | -0.16(-0.97%) |
Feb 28, 2018 | 16.44 | 16.45 | 16.10 | 16.12 | 758,443 | -0.23(-1.43%) |
Feb 27, 2018 | 16.67 | 16.71 | 16.28 | 16.35 | 541,367 | -0.30(-1.77%) |
Feb 26, 2018 | 16.92 | 16.98 | 16.52 | 16.65 | 786,970 | -0.35(-2.03%) |
Feb 23, 2018 | 16.86 | 17.19 | 16.72 | 16.99 | 689,727 | +0.17(+0.99%) |
Feb 22, 2018 | 17.22 | 17.28 | 16.73 | 16.83 | 978,494 | +0.11(+0.63%) |
Feb 21, 2018 | 16.74 | 16.98 | 16.66 | 16.72 | 436,753 | -0.04(-0.27%) |
Feb 20, 2018 | 16.92 | 17.08 | 16.56 | 16.76 | 1,080,730 | -0.18(-1.09%) |
Feb 16, 2018 | 16.95 | 16.95 | 16.95 | 0 | -0.27(-1.59%) | |
Feb 15, 2018 | 17.25 | 17.49 | 16.97 | 17.22 | 666,913 | +0.01(+0.07%) |
Feb 14, 2018 | 17.08 | 17.53 | 17.03 | 17.21 | 495,326 | +0.10(+0.59%) |
Feb 13, 2018 | 17.00 | 17.11 | 379,352 | -0.02(-0.13%) | ||
Feb 12, 2018 | 16.76 | 17.26 | 16.76 | 17.13 | 563,826 | +0.51(+3.08%) |
Feb 09, 2018 | 16.44 | 16.75 | 15.89 | 16.62 | 1,177,212 | +0.26(+1.57%) |
Feb 08, 2018 | 16.74 | 16.88 | 16.35 | 16.36 | 537,055 | -0.32(-1.94%) |
Feb 07, 2018 | 16.84 | 16.85 | 16.69 | 16.69 | 710,936 | -0.14(-0.83%) |
Feb 06, 2018 | 16.42 | 16.88 | 16.34 | 16.83 | 1,586,775 | +0.02(+0.13%) |
Feb 05, 2018 | 16.82 | 17.08 | 16.72 | 16.80 | 1,396,456 | -0.26(-1.52%) |
Feb 02, 2018 | 17.58 | 17.58 | 16.96 | 17.06 | 1,597,355 | -0.55(-3.11%) |