Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.59 | 12.88 | 12.50 | 12.76 | 22,924 | -0.49(-3.68%) |
Jan 30, 2019 | 13.03 | 13.41 | 12.98 | 13.25 | 32,637 | +0.37(+2.86%) |
Jan 29, 2019 | 12.54 | 12.96 | 12.54 | 12.88 | 26,185 | +0.28(+2.21%) |
Jan 28, 2019 | 12.48 | 12.61 | 12.46 | 12.60 | 6,289 | -0.11(-0.84%) |
Jan 25, 2019 | 12.44 | 12.75 | 12.44 | 12.71 | 23,740 | +0.55(+4.54%) |
Jan 24, 2019 | 12.26 | 12.29 | 12.09 | 12.15 | 14,935 | -0.15(-1.25%) |
Jan 23, 2019 | 12.56 | 12.56 | 12.08 | 12.31 | 7,451 | -0.10(-0.82%) |
Jan 22, 2019 | 12.76 | 12.76 | 12.41 | 12.41 | 10,587 | -0.46(-3.54%) |
Jan 18, 2019 | 12.80 | 13.00 | 12.64 | 12.86 | 236,159 | +0.42(+3.35%) |
Jan 17, 2019 | 12.00 | 12.49 | 12.00 | 12.45 | 13,286 | +0.36(+3.01%) |
Jan 16, 2019 | 11.98 | 12.19 | 11.98 | 12.08 | 14,506 | +0.19(+1.59%) |
Jan 15, 2019 | 11.99 | 11.99 | 11.79 | 11.89 | 46,557 | -0.11(-0.92%) |
Jan 14, 2019 | 11.99 | 12.17 | 11.99 | 12.01 | 12,986 | -0.26(-2.11%) |
Jan 11, 2019 | 12.28 | 12.33 | 12.18 | 12.26 | 77,470 | -0.12(-0.95%) |
Jan 10, 2019 | 12.14 | 12.40 | 12.05 | 12.38 | 173,887 | +0.19(+1.52%) |
Jan 09, 2019 | 12.18 | 12.30 | 12.01 | 12.20 | 16,468 | +0.09(+0.74%) |
Jan 08, 2019 | 12.09 | 12.11 | 11.99 | 12.11 | 7,817 | +0.25(+2.09%) |
Jan 07, 2019 | 11.79 | 12.06 | 11.76 | 11.86 | 13,890 | +0.05(+0.45%) |
Jan 04, 2019 | 11.26 | 11.89 | 11.26 | 11.81 | 18,326 | +0.87(+7.93%) |
Jan 03, 2019 | 11.19 | 11.23 | 10.92 | 10.94 | 15,527 | -0.62(-5.40%) |
Jan 02, 2019 | 11.03 | 11.62 | 11.03 | 11.56 | 13,007 | +0.22(+1.94%) |
Dec 31, 2018 | 11.34 | 11.37 | 11.19 | 11.34 | 16,243 | +0.10(+0.88%) |
Dec 28, 2018 | 11.51 | 11.61 | 11.21 | 11.24 | 27,489 | -0.05(-0.43%) |
Dec 27, 2018 | 10.73 | 11.29 | 10.60 | 11.29 | 9,942 | +0.32(+2.95%) |
Dec 26, 2018 | 10.31 | 10.99 | 10.01 | 10.97 | 39,780 | +0.86(+8.46%) |
Dec 24, 2018 | 10.47 | 10.56 | 10.11 | 10.11 | 89,534 | -0.52(-4.92%) |
Dec 21, 2018 | 10.89 | 11.22 | 10.63 | 10.64 | 45,185 | -0.18(-1.64%) |
Dec 20, 2018 | 11.01 | 11.24 | 10.66 | 10.81 | 21,747 | -0.25(-2.27%) |
Dec 19, 2018 | 11.41 | 11.77 | 11.06 | 11.06 | 25,379 | -0.33(-2.93%) |
Dec 18, 2018 | 11.37 | 11.55 | 11.30 | 11.40 | 23,354 | +0.21(+1.85%) |
Dec 17, 2018 | 11.54 | 11.75 | 11.18 | 11.19 | 23,392 | -0.39(-3.34%) |
Dec 14, 2018 | 11.58 | 11.78 | 11.52 | 11.58 | 23,429 | -0.26(-2.19%) |
Dec 13, 2018 | 12.15 | 12.15 | 11.77 | 11.84 | 2,635 | -0.27(-2.19%) |
Dec 12, 2018 | 12.19 | 12.19 | 12.10 | 12.10 | 2,476 | +0.26(+2.22%) |
Dec 11, 2018 | 12.39 | 12.39 | 11.84 | 11.84 | 18,404 | -0.09(-0.79%) |
Dec 10, 2018 | 11.94 | 12.00 | 11.56 | 11.93 | 19,781 | -0.01(-0.06%) |
Dec 07, 2018 | 12.46 | 12.80 | 11.94 | 11.94 | 16,735 | -0.21(-1.69%) |
Dec 06, 2018 | 12.44 | 12.44 | 11.93 | 12.15 | 39,671 | -0.85(-6.56%) |
Dec 04, 2018 | 13.94 | 13.94 | 12.99 | 13.00 | 30,123 | -0.87(-6.27%) |
Dec 03, 2018 | 13.83 | 14.15 | 13.58 | 13.87 | 22,044 | +0.56(+4.22%) |
Nov 30, 2018 | 13.22 | 13.34 | 13.21 | 13.31 | 10,041 | -0.06(-0.41%) |
Nov 29, 2018 | 13.05 | 13.36 | 12.98 | 13.36 | 8,309 | +0.31(+2.36%) |
Nov 28, 2018 | 12.77 | 13.05 | 12.43 | 13.05 | 13,325 | +0.43(+3.41%) |
Nov 27, 2018 | 12.89 | 12.89 | 12.49 | 12.62 | 48,005 | -0.50(-3.84%) |
Nov 26, 2018 | 13.13 | 13.19 | 13.05 | 13.13 | 13,271 | +0.16(+1.24%) |
Nov 23, 2018 | 12.91 | 12.97 | 12.85 | 12.97 | 6,275 | -0.28(-2.13%) |
Nov 21, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.33(+2.59%) | |
Nov 20, 2018 | 12.84 | 13.03 | 12.71 | 12.92 | 35,734 | -0.49(-3.67%) |
Nov 19, 2018 | 13.83 | 13.83 | 13.35 | 13.41 | 27,852 | -0.49(-3.49%) |
Nov 16, 2018 | 13.51 | 13.91 | 13.51 | 13.89 | 10,041 | +0.29(+2.14%) |
Nov 15, 2018 | 13.20 | 13.75 | 13.20 | 13.60 | 20,325 | +0.28(+2.11%) |
Nov 14, 2018 | 13.47 | 13.48 | 13.10 | 13.32 | 28,885 | +0.02(+0.15%) |
Nov 13, 2018 | 13.52 | 13.75 | 13.30 | 13.30 | 18,722 | -0.19(-1.38%) |
Nov 12, 2018 | 13.77 | 13.77 | 13.48 | 13.49 | 15,296 | -0.43(-3.09%) |
Nov 09, 2018 | 14.13 | 14.13 | 13.74 | 13.92 | 54,390 | -0.38(-2.66%) |
Nov 08, 2018 | 14.32 | 14.49 | 14.30 | 14.30 | 21,425 | -0.25(-1.73%) |
Nov 07, 2018 | 14.28 | 14.55 | 14.09 | 14.55 | 34,805 | +0.53(+3.79%) |
Nov 06, 2018 | 13.72 | 14.02 | 13.69 | 14.02 | 23,115 | +0.31(+2.27%) |
Nov 05, 2018 | 13.55 | 13.71 | 13.55 | 13.71 | 7,547 | +0.13(+0.95%) |
Nov 02, 2018 | 13.80 | 13.82 | 13.37 | 13.58 | 22,174 | -0.06(-0.44%) |
Nov 01, 2018 | 13.30 | 13.66 | 13.22 | 13.64 | 31,885 | +0.80(+6.24%) |
Oct 31, 2018 | 12.84 | 12.97 | 12.67 | 12.84 | 34,236 | +0.34(+2.69%) |
Oct 30, 2018 | 12.14 | 12.50 | 12.03 | 12.50 | 4,100 | +0.39(+3.23%) |
Oct 29, 2018 | 12.61 | 12.66 | 12.01 | 12.11 | 18,768 | -0.29(-2.31%) |
Oct 26, 2018 | 12.12 | 12.40 | 11.96 | 12.40 | 11,714 | -0.02(-0.19%) |
Oct 25, 2018 | 12.29 | 12.56 | 12.29 | 12.42 | 8,275 | +0.41(+3.44%) |
Oct 24, 2018 | 12.86 | 12.86 | 11.96 | 12.01 | 34,324 | -0.90(-6.96%) |
Oct 23, 2018 | 12.91 | 13.01 | 12.51 | 12.91 | 31,015 | -0.44(-3.28%) |
Oct 22, 2018 | 13.63 | 13.63 | 13.19 | 13.34 | 42,311 | -0.18(-1.34%) |
Oct 19, 2018 | 13.67 | 13.67 | 13.42 | 13.53 | 47,277 | -0.16(-1.15%) |
Oct 18, 2018 | 13.98 | 13.99 | 13.64 | 13.68 | 13,601 | -0.26(-1.87%) |
Oct 17, 2018 | 14.04 | 14.04 | 13.85 | 13.94 | 5,225 | -0.21(-1.50%) |
Oct 16, 2018 | 13.92 | 14.17 | 13.74 | 14.16 | 16,965 | +0.41(+3.01%) |
Oct 15, 2018 | 13.82 | 13.90 | 13.74 | 13.74 | 12,585 | -0.11(-0.83%) |
Oct 12, 2018 | 14.25 | 14.25 | 13.78 | 13.86 | 38,073 | +0.04(+0.27%) |
Oct 11, 2018 | 13.92 | 14.20 | 13.76 | 13.82 | 30,726 | -0.19(-1.38%) |
Oct 10, 2018 | 14.75 | 14.75 | 14.01 | 14.01 | 28,128 | -0.73(-4.98%) |
Oct 09, 2018 | 15.52 | 15.52 | 14.71 | 14.75 | 46,219 | -1.13(-7.14%) |
Oct 08, 2018 | 15.65 | 15.88 | 15.55 | 15.88 | 28,826 | +0.07(+0.44%) |
Oct 05, 2018 | 16.00 | 16.00 | 15.64 | 15.81 | 43,512 | -0.15(-0.96%) |
Oct 04, 2018 | 16.29 | 16.29 | 15.97 | 15.97 | 5,217 | -0.40(-2.45%) |
Oct 03, 2018 | 16.29 | 16.47 | 16.29 | 16.37 | 8,279 | -0.04(-0.26%) |
Oct 02, 2018 | 16.43 | 16.45 | 16.33 | 16.41 | 6,614 | +0.19(+1.20%) |
Oct 01, 2018 | 16.15 | 16.35 | 16.15 | 16.22 | 9,267 | +0.21(+1.31%) |
Sep 28, 2018 | 16.04 | 16.06 | 15.96 | 16.01 | 15,061 | -0.19(-1.17%) |
Sep 27, 2018 | 16.63 | 16.63 | 16.19 | 16.20 | 11,961 | -0.52(-3.12%) |
Sep 26, 2018 | 16.73 | 16.73 | 16.59 | 16.72 | 11,769 | -0.15(-0.89%) |
Sep 25, 2018 | 17.03 | 17.03 | 16.82 | 16.87 | 10,865 | -0.01(-0.08%) |
Sep 24, 2018 | 17.27 | 17.28 | 16.88 | 16.88 | 19,870 | -0.48(-2.76%) |
Sep 21, 2018 | 17.37 | 17.55 | 17.24 | 17.36 | 43,142 | +0.01(+0.07%) |
Sep 20, 2018 | 17.39 | 17.43 | 17.31 | 17.35 | 15,992 | +0.35(+2.07%) |
Sep 19, 2018 | 16.71 | 17.15 | 16.71 | 17.00 | 9,093 | +0.27(+1.62%) |
Sep 18, 2018 | 16.73 | 16.74 | 16.68 | 16.73 | 7,011 | +0.03(+0.17%) |
Sep 17, 2018 | 16.48 | 16.79 | 16.48 | 16.70 | 7,355 | +0.24(+1.44%) |
Sep 14, 2018 | 16.52 | 16.60 | 16.46 | 16.46 | 3,350 | -0.17(-1.00%) |
Sep 13, 2018 | 16.67 | 16.77 | 16.57 | 16.63 | 5,713 | +0.07(+0.40%) |
Sep 12, 2018 | 16.59 | 16.59 | 16.56 | 16.56 | 2,806 | +0.09(+0.52%) |
Sep 11, 2018 | 16.42 | 16.56 | 16.42 | 16.48 | 5,763 | -0.08(-0.48%) |
Sep 10, 2018 | 16.58 | 16.62 | 16.56 | 16.56 | 19,104 | +0.16(+1.00%) |
Sep 07, 2018 | 16.53 | 16.57 | 16.35 | 16.39 | 4,188 | -0.21(-1.24%) |
Sep 06, 2018 | 16.81 | 16.81 | 16.60 | 16.60 | 5,026 | -0.13(-0.77%) |
Sep 05, 2018 | 16.54 | 16.77 | 16.52 | 16.73 | 12,293 | +0.17(+1.02%) |
Sep 04, 2018 | 16.51 | 16.60 | 16.46 | 16.56 | 36,344 | -0.32(-1.91%) |
Aug 31, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.12(+0.69%) | |
Aug 30, 2018 | 16.95 | 17.01 | 16.76 | 16.76 | 14,312 | -0.60(-3.46%) |
Aug 29, 2018 | 17.15 | 17.43 | 17.15 | 17.36 | 39,222 | +0.23(+1.35%) |
Aug 28, 2018 | 17.32 | 17.43 | 17.08 | 17.13 | 26,501 | -0.15(-0.86%) |
Aug 27, 2018 | 16.92 | 17.32 | 16.92 | 17.28 | 11,460 | +0.53(+3.18%) |
Aug 24, 2018 | 16.49 | 16.76 | 16.49 | 16.75 | 33,090 | +0.40(+2.44%) |
Aug 23, 2018 | 16.56 | 16.56 | 16.25 | 16.35 | 7,577 | -0.31(-1.83%) |
Aug 22, 2018 | 16.68 | 16.68 | 16.60 | 16.65 | 4,113 | -0.09(-0.51%) |
Aug 21, 2018 | 16.66 | 16.83 | 16.66 | 16.74 | 14,140 | +0.19(+1.17%) |
Aug 20, 2018 | 16.39 | 16.62 | 16.39 | 16.55 | 6,111 | +0.19(+1.18%) |
Aug 17, 2018 | 16.06 | 16.35 | 16.06 | 16.35 | 8,796 | +0.30(+1.84%) |
Aug 16, 2018 | 16.01 | 16.23 | 16.01 | 16.06 | 13,097 | +0.24(+1.49%) |
Aug 15, 2018 | 16.25 | 16.25 | 15.52 | 15.82 | 33,383 | -0.74(-4.44%) |
Aug 14, 2018 | 16.54 | 16.62 | 16.54 | 16.56 | 8,737 | +0.33(+2.02%) |
Aug 13, 2018 | 16.51 | 16.65 | 16.19 | 16.23 | 27,339 | -0.35(-2.09%) |
Aug 10, 2018 | 16.85 | 16.85 | 16.53 | 16.58 | 9,633 | -0.48(-2.83%) |
Aug 09, 2018 | 17.06 | 17.17 | 17.04 | 17.06 | 10,714 | +0.21(+1.27%) |
Aug 08, 2018 | 16.88 | 16.88 | 16.85 | 16.85 | 3,510 | -0.07(-0.42%) |
Aug 07, 2018 | 16.98 | 17.15 | 16.89 | 16.92 | 3,753 | +0.05(+0.31%) |
Aug 06, 2018 | 16.63 | 16.93 | 16.63 | 16.86 | 28,373 | +0.05(+0.30%) |
Aug 03, 2018 | 16.61 | 16.86 | 16.61 | 16.81 | 54,033 | +0.22(+1.35%) |
Aug 02, 2018 | 16.34 | 16.59 | 16.33 | 16.59 | 5,981 | -0.28(-1.65%) |
Aug 01, 2018 | 17.15 | 17.23 | 16.87 | 16.87 | 5,487 | -0.35(-2.05%) |
Jul 31, 2018 | 16.99 | 17.33 | 16.99 | 17.22 | 13,441 | +0.35(+2.06%) |
Jul 30, 2018 | 17.15 | 17.21 | 16.82 | 16.87 | 31,783 | -0.32(-1.85%) |
Jul 27, 2018 | 17.19 | 17.19 | 17.13 | 17.19 | 3,769 | +0.08(+0.46%) |
Jul 26, 2018 | 16.88 | 17.19 | 16.88 | 17.11 | 21,140 | +0.69(+4.23%) |
Jul 25, 2018 | 16.57 | 16.57 | 16.42 | 16.42 | 3,329 | -0.12(-0.74%) |
Jul 24, 2018 | 16.43 | 16.72 | 16.43 | 16.54 | 14,291 | +0.35(+2.18%) |
Jul 23, 2018 | 16.16 | 16.21 | 16.16 | 16.19 | 5,482 | -0.16(-0.96%) |
Jul 20, 2018 | 16.28 | 16.39 | 16.25 | 16.34 | 7,149 | -0.08(-0.49%) |
Jul 19, 2018 | 16.30 | 16.43 | 16.30 | 16.43 | 4,519 | -0.27(-1.60%) |
Jul 18, 2018 | 16.69 | 16.84 | 16.66 | 16.69 | 14,203 | -0.00(-0.01%) |
Jul 17, 2018 | 16.28 | 16.70 | 16.28 | 16.70 | 7,321 | +0.48(+2.93%) |
Jul 16, 2018 | 16.51 | 16.51 | 16.15 | 16.22 | 39,435 | -0.31(-1.89%) |
Jul 13, 2018 | 16.35 | 16.67 | 16.30 | 16.53 | 50,401 | +0.06(+0.35%) |
Jul 12, 2018 | 16.66 | 16.66 | 16.43 | 16.47 | 22,216 | -0.03(-0.21%) |
Jul 11, 2018 | 16.89 | 16.89 | 16.29 | 16.51 | 42,426 | -0.57(-3.32%) |
Jul 10, 2018 | 16.91 | 17.08 | 16.91 | 17.08 | 17,722 | +0.28(+1.67%) |
Jul 09, 2018 | 16.58 | 16.83 | 16.58 | 16.80 | 48,889 | +0.34(+2.09%) |
Jul 06, 2018 | 16.29 | 16.53 | 16.11 | 16.45 | 11,037 | +0.15(+0.89%) |
Jul 05, 2018 | 16.36 | 16.36 | 16.09 | 16.31 | 29,131 | +0.11(+0.69%) |
Jul 03, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.13(+0.79%) | |
Jul 02, 2018 | 16.08 | 16.13 | 15.89 | 16.07 | 9,428 | -0.29(-1.75%) |
Jun 29, 2018 | 16.14 | 16.59 | 16.14 | 16.35 | 41,630 | +0.21(+1.27%) |
Jun 28, 2018 | 15.93 | 16.15 | 15.78 | 16.15 | 14,459 | +0.16(+0.99%) |
Jun 27, 2018 | 16.17 | 16.59 | 15.98 | 15.99 | 29,270 | -0.12(-0.76%) |
Jun 26, 2018 | 15.97 | 16.16 | 15.94 | 16.11 | 19,058 | +0.18(+1.12%) |
Jun 25, 2018 | 16.47 | 16.47 | 15.64 | 15.93 | 41,115 | -0.75(-4.50%) |
Jun 22, 2018 | 16.57 | 16.68 | 16.52 | 16.68 | 38,036 | +0.63(+3.93%) |
Jun 21, 2018 | 16.28 | 16.28 | 16.11 | 16.05 | 13,671 | -0.28(-1.72%) |
Jun 20, 2018 | 16.47 | 16.47 | 16.19 | 16.34 | 27,188 | -0.05(-0.31%) |
Jun 19, 2018 | 16.81 | 16.81 | 16.01 | 16.39 | 32,721 | -0.63(-3.71%) |
Jun 18, 2018 | 16.95 | 17.11 | 16.90 | 17.02 | 49,609 | -0.12(-0.68%) |
Jun 15, 2018 | 17.25 | 16.94 | 17.14 | 15,259 | -0.30(-1.73%) | |
Jun 14, 2018 | 17.57 | 17.57 | 17.34 | 17.44 | 7,936 | -0.04(-0.25%) |
Jun 13, 2018 | 17.69 | 17.72 | 17.43 | 17.48 | 7,097 | -0.19(-1.09%) |
Jun 12, 2018 | 17.70 | 17.90 | 17.67 | 17.67 | 13,582 | -0.11(-0.64%) |
Jun 11, 2018 | 17.77 | 17.90 | 17.70 | 17.79 | 13,963 | +0.02(+0.11%) |
Jun 08, 2018 | 17.50 | 17.78 | 17.50 | 17.77 | 11,069 | +0.20(+1.13%) |
Jun 07, 2018 | 17.92 | 17.92 | 17.57 | 17.57 | 17,533 | -0.34(-1.90%) |
Jun 06, 2018 | 17.91 | 17.28 | 17.91 | 27,340 | +0.60(+3.46%) | |
Jun 05, 2018 | 17.16 | 17.31 | 17.14 | 17.31 | 26,232 | +0.34(+1.98%) |
Jun 04, 2018 | 17.01 | 17.05 | 16.90 | 16.98 | 26,778 | +0.08(+0.47%) |
Jun 01, 2018 | 16.78 | 16.93 | 16.78 | 16.90 | 14,165 | +0.50(+3.02%) |
May 31, 2018 | 16.67 | 16.67 | 16.39 | 16.40 | 34,160 | -0.26(-1.57%) |
May 30, 2018 | 16.46 | 16.71 | 16.46 | 16.66 | 14,781 | +0.54(+3.35%) |
May 29, 2018 | 16.47 | 16.61 | 16.12 | 16.12 | 8,196 | -0.63(-3.77%) |
May 25, 2018 | 16.75 | 16.75 | 16.75 | 0 | -0.22(-1.29%) | |
May 24, 2018 | 17.14 | 17.14 | 16.97 | 16.97 | 29,227 | -0.11(-0.67%) |
May 23, 2018 | 17.11 | 17.11 | 16.81 | 17.09 | 12,189 | -0.26(-1.47%) |
May 22, 2018 | 17.63 | 17.64 | 17.34 | 17.34 | 5,268 | -0.20(-1.14%) |
May 21, 2018 | 17.55 | 17.58 | 17.45 | 17.54 | 17,285 | +0.18(+1.06%) |
May 18, 2018 | 17.34 | 17.51 | 17.32 | 17.36 | 14,966 | -0.07(-0.38%) |
May 17, 2018 | 17.23 | 17.56 | 17.23 | 17.43 | 24,609 | +0.15(+0.88%) |
May 16, 2018 | 16.78 | 17.29 | 16.78 | 17.27 | 26,790 | +0.48(+2.85%) |
May 15, 2018 | 16.87 | 16.87 | 16.46 | 16.80 | 19,584 | -0.08(-0.47%) |
May 14, 2018 | 16.89 | 16.91 | 16.79 | 16.87 | 28,606 | +0.13(+0.76%) |
May 11, 2018 | 17.03 | 17.06 | 16.74 | 16.75 | 41,396 | -0.08(-0.50%) |
May 10, 2018 | 16.64 | 17.05 | 16.64 | 16.83 | 55,997 | +0.30(+1.83%) |
May 09, 2018 | 16.34 | 16.53 | 16.32 | 16.53 | 16,274 | +0.45(+2.82%) |
May 08, 2018 | 16.08 | 16.17 | 16.08 | 16.08 | 32,679 | -0.12(-0.77%) |
May 07, 2018 | 16.13 | 16.42 | 16.08 | 16.20 | 20,427 | +0.07(+0.44%) |
May 04, 2018 | 15.60 | 16.28 | 15.60 | 16.13 | 16,841 | +0.42(+2.69%) |
May 03, 2018 | 15.73 | 15.78 | 15.44 | 15.71 | 10,012 | -0.14(-0.91%) |
May 02, 2018 | 15.68 | 15.85 | 15.64 | 15.85 | 5,331 | +0.24(+1.51%) |
May 01, 2018 | 15.42 | 15.62 | 15.29 | 15.62 | 20,532 | -0.10(-0.64%) |
Apr 30, 2018 | 16.11 | 16.11 | 15.72 | 15.72 | 12,394 | -0.46(-2.87%) |
Apr 27, 2018 | 16.40 | 16.40 | 16.18 | 16.18 | 6,392 | -0.12(-0.72%) |
Apr 26, 2018 | 16.06 | 16.32 | 16.06 | 16.30 | 9,035 | +0.32(+1.98%) |
Apr 25, 2018 | 15.84 | 16.01 | 15.72 | 15.98 | 5,243 | +0.14(+0.86%) |
Apr 24, 2018 | 16.74 | 16.74 | 15.55 | 15.84 | 34,135 | -0.77(-4.63%) |
Apr 23, 2018 | 16.71 | 16.82 | 16.58 | 16.61 | 18,942 | -0.20(-1.16%) |
Apr 20, 2018 | 17.05 | 17.05 | 16.71 | 16.81 | 47,285 | -0.28(-1.62%) |
Apr 19, 2018 | 17.28 | 17.28 | 16.91 | 17.09 | 22,772 | -0.31(-1.75%) |
Apr 18, 2018 | 17.38 | 17.52 | 17.37 | 17.39 | 26,702 | +0.28(+1.66%) |
Apr 17, 2018 | 16.97 | 17.18 | 16.88 | 17.11 | 31,908 | +0.40(+2.37%) |
Apr 16, 2018 | 16.49 | 16.75 | 16.35 | 16.71 | 17,382 | +0.47(+2.88%) |
Apr 13, 2018 | 16.40 | 16.46 | 16.22 | 16.24 | 9,475 | -0.01(-0.09%) |
Apr 12, 2018 | 15.98 | 16.29 | 15.97 | 16.26 | 9,064 | +0.39(+2.45%) |
Apr 11, 2018 | 15.96 | 15.96 | 15.71 | 15.87 | 9,043 | -0.27(-1.67%) |
Apr 10, 2018 | 15.86 | 16.26 | 15.82 | 16.14 | 21,425 | +0.73(+4.77%) |
Apr 09, 2018 | 15.47 | 15.85 | 15.29 | 15.41 | 67,553 | +0.18(+1.21%) |
Apr 06, 2018 | 15.70 | 15.75 | 14.99 | 15.22 | 71,509 | -0.75(-4.69%) |
Apr 05, 2018 | 15.71 | 16.01 | 15.71 | 15.97 | 39,965 | +0.68(+4.44%) |
Apr 04, 2018 | 14.44 | 15.30 | 14.40 | 15.29 | 17,369 | +0.19(+1.25%) |
Apr 03, 2018 | 14.89 | 15.10 | 14.69 | 15.10 | 12,613 | +0.39(+2.64%) |
Apr 02, 2018 | 15.27 | 15.38 | 14.55 | 14.71 | 24,961 | -0.67(-4.37%) |
Mar 29, 2018 | 15.39 | 15.39 | 15.39 | 0 | +0.57(+3.85%) | |
Mar 28, 2018 | 15.18 | 15.33 | 14.74 | 14.82 | 63,015 | -0.37(-2.45%) |
Mar 27, 2018 | 15.63 | 15.72 | 15.19 | 15.19 | 31,379 | -0.33(-2.15%) |
Mar 26, 2018 | 15.51 | 15.54 | 15.02 | 15.52 | 61,286 | +0.56(+3.73%) |
Mar 23, 2018 | 15.76 | 15.76 | 14.96 | 14.96 | 52,297 | -0.66(-4.21%) |
Mar 22, 2018 | 16.31 | 16.45 | 15.62 | 15.62 | 33,552 | -1.11(-6.64%) |
Mar 21, 2018 | 16.36 | 16.91 | 16.36 | 16.73 | 25,121 | +0.47(+2.91%) |
Mar 20, 2018 | 16.32 | 16.42 | 16.26 | 16.26 | 23,767 | +0.05(+0.28%) |
Mar 19, 2018 | 16.74 | 16.74 | 16.14 | 16.22 | 241,103 | -0.68(-4.02%) |
Mar 16, 2018 | 16.77 | 17.00 | 16.76 | 16.89 | 20,118 | +0.12(+0.71%) |
Mar 15, 2018 | 17.30 | 17.30 | 16.77 | 16.77 | 14,058 | -0.44(-2.56%) |
Mar 14, 2018 | 17.75 | 17.75 | 17.22 | 17.22 | 11,598 | -0.53(-2.99%) |
Mar 13, 2018 | 18.14 | 18.24 | 17.75 | 17.75 | 13,244 | -0.28(-1.54%) |
Mar 12, 2018 | 18.27 | 18.30 | 17.92 | 18.02 | 31,350 | +0.03(+0.18%) |
Mar 09, 2018 | 17.60 | 17.99 | 17.56 | 17.99 | 27,445 | +0.61(+3.51%) |
Mar 08, 2018 | 17.61 | 17.61 | 17.25 | 17.38 | 25,400 | -0.09(-0.49%) |
Mar 07, 2018 | 17.51 | 17.29 | 17.47 | 23,872 | -0.07(-0.38%) | |
Mar 06, 2018 | 17.34 | 17.75 | 17.21 | 17.53 | 18,661 | +0.42(+2.43%) |
Mar 05, 2018 | 16.55 | 17.16 | 16.54 | 17.12 | 18,715 | +0.43(+2.60%) |
Mar 02, 2018 | 16.44 | 16.71 | 16.36 | 16.68 | 16,637 | -0.01(-0.04%) |
Mar 01, 2018 | 16.95 | 17.07 | 16.52 | 16.69 | 205,914 | -0.21(-1.23%) |
Feb 28, 2018 | 17.62 | 17.68 | 16.90 | 16.90 | 58,221 | -0.77(-4.35%) |
Feb 27, 2018 | 18.09 | 18.13 | 17.67 | 17.67 | 30,095 | -0.48(-2.64%) |
Feb 26, 2018 | 18.09 | 18.15 | 17.78 | 18.15 | 139,059 | +0.06(+0.34%) |
Feb 23, 2018 | 17.72 | 18.08 | 17.65 | 18.08 | 20,223 | +0.50(+2.84%) |
Feb 22, 2018 | 17.33 | 17.84 | 17.33 | 17.58 | 17,292 | +0.27(+1.54%) |
Feb 21, 2018 | 17.54 | 17.89 | 17.32 | 17.32 | 22,688 | -0.12(-0.71%) |
Feb 20, 2018 | 17.46 | 17.73 | 17.28 | 17.44 | 20,239 | -0.16(-0.91%) |
Feb 16, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.08(+0.46%) | |
Feb 15, 2018 | 17.56 | 17.74 | 17.11 | 17.52 | 34,135 | +0.20(+1.13%) |
Feb 14, 2018 | 16.56 | 17.41 | 16.18 | 17.33 | 26,710 | +0.52(+3.10%) |
Feb 13, 2018 | 16.77 | 16.88 | 16.77 | 16.81 | 16,947 | -0.07(-0.42%) |
Feb 12, 2018 | 16.42 | 17.09 | 16.35 | 16.88 | 167,903 | +0.76(+4.70%) |
Feb 09, 2018 | 15.99 | 16.24 | 15.24 | 16.12 | 86,120 | +0.52(+3.36%) |
Feb 08, 2018 | 16.90 | 16.90 | 15.60 | 15.60 | 68,043 | -1.26(-7.50%) |
Feb 07, 2018 | 17.15 | 17.41 | 16.86 | 16.86 | 63,587 | -0.32(-1.87%) |
Feb 06, 2018 | 15.40 | 17.27 | 15.40 | 17.18 | 100,234 | +0.40(+2.40%) |
Feb 05, 2018 | 17.12 | 17.54 | 16.11 | 16.78 | 113,104 | -0.60(-3.44%) |
Feb 02, 2018 | 18.22 | 18.22 | 17.47 | 17.38 | 114,460 | -1.03(-5.58%) |