Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.21 | 15.31 | 15.07 | 15.12 | 19,098 | +0.19(+1.27%) |
Oct 30, 2018 | 14.44 | 14.94 | 14.43 | 14.93 | 14,114 | +0.36(+2.45%) |
Oct 29, 2018 | 14.80 | 14.98 | 14.43 | 14.57 | 27,477 | -0.15(-1.00%) |
Oct 26, 2018 | 14.59 | 14.83 | 14.45 | 14.72 | 28,900 | -0.10(-0.67%) |
Oct 25, 2018 | 14.62 | 14.95 | 14.62 | 14.82 | 19,192 | +0.17(+1.16%) |
Oct 24, 2018 | 15.27 | 15.27 | 14.60 | 14.65 | 54,656 | -0.51(-3.36%) |
Oct 23, 2018 | 15.14 | 15.25 | 14.89 | 15.16 | 251,714 | -0.30(-1.94%) |
Oct 22, 2018 | 15.43 | 15.58 | 15.43 | 15.46 | 51,891 | -0.05(-0.32%) |
Oct 19, 2018 | 15.55 | 15.63 | 15.43 | 15.51 | 15,900 | -0.11(-0.72%) |
Oct 18, 2018 | 15.90 | 15.90 | 15.55 | 15.62 | 14,875 | -0.24(-1.53%) |
Oct 17, 2018 | 16.09 | 16.09 | 15.79 | 15.87 | 7,692 | -0.15(-0.97%) |
Oct 16, 2018 | 15.80 | 16.03 | 15.79 | 16.02 | 13,116 | +0.23(+1.45%) |
Oct 15, 2018 | 15.67 | 15.92 | 15.67 | 15.79 | 17,968 | +0.01(+0.07%) |
Oct 12, 2018 | 16.25 | 16.25 | 15.65 | 15.78 | 63,300 | +0.02(+0.13%) |
Oct 11, 2018 | 15.97 | 16.12 | 15.71 | 15.76 | 38,883 | -0.35(-2.17%) |
Oct 10, 2018 | 16.85 | 16.85 | 16.11 | 16.11 | 77,632 | -0.63(-3.76%) |
Oct 09, 2018 | 16.98 | 16.98 | 16.74 | 16.74 | 129,702 | -0.21(-1.24%) |
Oct 08, 2018 | 16.88 | 16.97 | 16.83 | 16.95 | 37,506 | +0.01(+0.06%) |
Oct 05, 2018 | 17.08 | 17.11 | 16.89 | 16.94 | 23,100 | -0.16(-0.94%) |
Oct 04, 2018 | 17.12 | 17.20 | 17.05 | 17.10 | 36,733 | -0.11(-0.64%) |
Oct 03, 2018 | 17.16 | 17.31 | 17.11 | 17.21 | 12,258 | -0.02(-0.12%) |
Oct 02, 2018 | 17.11 | 17.26 | 17.11 | 17.23 | 6,763 | +0.05(+0.29%) |
Oct 01, 2018 | 17.37 | 17.37 | 17.15 | 17.18 | 50,009 | +0.02(+0.12%) |
Sep 28, 2018 | 17.16 | 17.24 | 17.16 | 17.16 | 4,900 | -0.10(-0.57%) |
Sep 27, 2018 | 17.28 | 17.30 | 17.24 | 17.26 | 6,996 | +0.01(+0.05%) |
Sep 26, 2018 | 17.42 | 17.42 | 17.25 | 17.25 | 13,077 | -0.07(-0.40%) |
Sep 25, 2018 | 17.33 | 17.42 | 17.32 | 17.32 | 14,785 | -0.07(-0.40%) |
Sep 24, 2018 | 17.50 | 17.50 | 17.32 | 17.39 | 9,491 | -0.14(-0.80%) |
Sep 21, 2018 | 17.48 | 17.63 | 17.48 | 17.53 | 21,300 | -0.05(-0.28%) |
Sep 20, 2018 | 17.54 | 17.61 | 17.50 | 17.58 | 37,203 | +0.15(+0.86%) |
Sep 19, 2018 | 17.37 | 17.54 | 17.37 | 17.43 | 22,521 | +0.02(+0.11%) |
Sep 18, 2018 | 17.22 | 17.48 | 17.22 | 17.41 | 26,588 | +0.11(+0.64%) |
Sep 17, 2018 | 17.36 | 17.42 | 17.19 | 17.30 | 20,752 | +0.03(+0.17%) |
Sep 14, 2018 | 17.33 | 17.37 | 17.21 | 17.27 | 31,900 | +0.02(+0.12%) |
Sep 13, 2018 | 17.23 | 17.35 | 17.23 | 17.25 | 11,973 | -0.05(-0.29%) |
Sep 12, 2018 | 17.10 | 17.30 | 17.10 | 17.30 | 22,984 | +0.17(+0.99%) |
Sep 11, 2018 | 17.09 | 17.20 | 16.96 | 17.13 | 34,030 | +0.04(+0.23%) |
Sep 10, 2018 | 17.08 | 17.16 | 17.08 | 17.09 | 19,143 | +0.03(+0.18%) |
Sep 07, 2018 | 17.00 | 17.15 | 17.00 | 17.06 | 11,800 | -0.06(-0.35%) |
Sep 06, 2018 | 17.13 | 17.28 | 17.11 | 17.12 | 32,061 | -0.06(-0.35%) |
Sep 05, 2018 | 17.00 | 17.21 | 17.00 | 17.18 | 21,845 | +0.11(+0.64%) |
Sep 04, 2018 | 17.08 | 17.27 | 17.04 | 17.07 | 30,045 | -0.16(-0.93%) |
Aug 31, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.04(+0.23%) | |
Aug 30, 2018 | 17.25 | 17.28 | 17.17 | 17.19 | 24,681 | -0.21(-1.21%) |
Aug 29, 2018 | 17.22 | 17.40 | 17.22 | 17.40 | 26,640 | +0.12(+0.71%) |
Aug 28, 2018 | 17.29 | 17.39 | 17.23 | 17.28 | 46,894 | -0.04(-0.22%) |
Aug 27, 2018 | 17.13 | 17.37 | 17.13 | 17.32 | 25,729 | +0.20(+1.14%) |
Aug 24, 2018 | 17.09 | 17.15 | 17.07 | 17.12 | 12,600 | +0.04(+0.23%) |
Aug 23, 2018 | 17.14 | 17.16 | 17.03 | 17.08 | 33,600 | -0.10(-0.58%) |
Aug 22, 2018 | 17.10 | 17.23 | 17.10 | 17.18 | 26,706 | -0.10(-0.58%) |
Aug 21, 2018 | 17.10 | 17.30 | 17.10 | 17.28 | 90,739 | +0.21(+1.26%) |
Aug 20, 2018 | 16.87 | 17.09 | 16.86 | 17.07 | 24,051 | +0.19(+1.10%) |
Aug 17, 2018 | 16.69 | 16.93 | 16.69 | 16.88 | 6,100 | +0.10(+0.60%) |
Aug 16, 2018 | 16.67 | 16.87 | 16.64 | 16.78 | 20,327 | +0.14(+0.84%) |
Aug 15, 2018 | 16.74 | 16.74 | 16.51 | 16.64 | 14,589 | -0.29(-1.70%) |
Aug 14, 2018 | 16.91 | 16.99 | 16.85 | 16.93 | 63,633 | +0.11(+0.64%) |
Aug 13, 2018 | 16.99 | 17.04 | 16.78 | 16.82 | 95,485 | -0.13(-0.77%) |
Aug 10, 2018 | 17.07 | 17.07 | 16.79 | 16.95 | 23,100 | -0.05(-0.29%) |
Aug 09, 2018 | 17.11 | 17.14 | 17.00 | 17.00 | 10,969 | -0.12(-0.70%) |
Aug 08, 2018 | 17.21 | 17.21 | 17.03 | 17.12 | 23,123 | -0.03(-0.17%) |
Aug 07, 2018 | 17.02 | 17.21 | 17.02 | 17.15 | 17,286 | +0.10(+0.59%) |
Aug 06, 2018 | 16.91 | 17.10 | 16.91 | 17.05 | 22,425 | +0.08(+0.47%) |
Aug 03, 2018 | 16.86 | 17.00 | 16.86 | 16.97 | 44,200 | -0.02(-0.12%) |
Aug 02, 2018 | 16.75 | 17.00 | 16.75 | 16.99 | 809,782 | +0.08(+0.49%) |
Aug 01, 2018 | 17.22 | 17.22 | 16.88 | 16.91 | 6,747 | -0.21(-1.25%) |
Jul 31, 2018 | 16.95 | 17.14 | 16.95 | 17.12 | 7,249 | +0.20(+1.18%) |
Jul 30, 2018 | 16.94 | 17.07 | 16.86 | 16.92 | 12,175 | -0.10(-0.59%) |
Jul 27, 2018 | 17.16 | 17.16 | 16.94 | 17.02 | 22,400 | -0.06(-0.35%) |
Jul 26, 2018 | 17.02 | 17.18 | 17.02 | 17.08 | 18,693 | +0.06(+0.35%) |
Jul 25, 2018 | 16.73 | 17.02 | 16.73 | 17.02 | 18,413 | +0.13(+0.77%) |
Jul 24, 2018 | 16.86 | 17.00 | 16.80 | 16.89 | 26,498 | +0.04(+0.24%) |
Jul 23, 2018 | 16.73 | 16.90 | 16.73 | 16.85 | 124,018 | +0.06(+0.36%) |
Jul 20, 2018 | 16.89 | 16.89 | 16.76 | 16.79 | 6,706 | -0.09(-0.53%) |
Jul 19, 2018 | 16.87 | 16.88 | 16.68 | 16.88 | 40,290 | +0.07(+0.42%) |
Jul 18, 2018 | 16.56 | 16.82 | 16.56 | 16.81 | 92,968 | +0.21(+1.29%) |
Jul 17, 2018 | 16.41 | 16.60 | 16.41 | 16.60 | 12,363 | +0.10(+0.58%) |
Jul 16, 2018 | 16.62 | 16.64 | 16.49 | 16.50 | 18,681 | -0.16(-0.96%) |
Jul 13, 2018 | 16.47 | 16.72 | 16.47 | 16.66 | 13,059 | +0.09(+0.57%) |
Jul 12, 2018 | 16.72 | 16.72 | 16.52 | 16.57 | 15,449 | +0.04(+0.22%) |
Jul 11, 2018 | 16.52 | 16.66 | 16.49 | 16.53 | 17,259 | -0.20(-1.19%) |
Jul 10, 2018 | 16.68 | 16.78 | 16.66 | 16.73 | 13,319 | +0.01(+0.05%) |
Jul 09, 2018 | 16.54 | 16.74 | 16.54 | 16.72 | 12,440 | +0.16(+0.97%) |
Jul 06, 2018 | 16.33 | 16.59 | 16.33 | 16.56 | 11,055 | +0.15(+0.91%) |
Jul 05, 2018 | 16.35 | 16.41 | 16.29 | 16.41 | 10,363 | +0.14(+0.88%) |
Jul 03, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 16.09 | 16.26 | 16.09 | 16.25 | 9,370 | -0.03(-0.19%) |
Jun 29, 2018 | 16.42 | 16.28 | 10,331 | +0.13(+0.81%) | ||
Jun 28, 2018 | 16.10 | 16.19 | 16.01 | 16.15 | 9,483 | -0.03(-0.21%) |
Jun 27, 2018 | 16.27 | 16.49 | 16.18 | 16.18 | 15,858 | -0.08(-0.47%) |
Jun 26, 2018 | 16.18 | 16.34 | 16.18 | 16.26 | 46,330 | +0.02(+0.12%) |
Jun 25, 2018 | 16.40 | 16.51 | 16.16 | 16.24 | 31,635 | -0.32(-1.93%) |
Jun 22, 2018 | 16.59 | 16.63 | 16.56 | 16.56 | 17,247 | +0.13(+0.79%) |
Jun 21, 2018 | 16.58 | 16.62 | 16.38 | 16.43 | 51,904 | -0.29(-1.73%) |
Jun 20, 2018 | 16.57 | 16.74 | 16.55 | 16.72 | 10,331 | +0.12(+0.73%) |
Jun 19, 2018 | 16.56 | 16.65 | 16.44 | 16.60 | 17,487 | -0.23(-1.37%) |
Jun 18, 2018 | 16.80 | 16.86 | 16.69 | 16.83 | 19,052 | -0.02(-0.12%) |
Jun 15, 2018 | 16.85 | 16.72 | 16.85 | 32,186 | -0.03(-0.17%) | |
Jun 14, 2018 | 16.84 | 16.97 | 16.81 | 16.88 | 122,007 | -0.03(-0.19%) |
Jun 13, 2018 | 17.06 | 17.06 | 16.84 | 16.91 | 27,792 | -0.06(-0.35%) |
Jun 12, 2018 | 16.95 | 17.06 | 16.92 | 16.97 | 9,984 | -0.04(-0.21%) |
Jun 11, 2018 | 16.88 | 17.01 | 16.88 | 17.00 | 25,112 | +0.07(+0.44%) |
Jun 08, 2018 | 16.95 | 16.95 | 16.79 | 16.93 | 19,087 | +0.06(+0.36%) |
Jun 07, 2018 | 16.82 | 16.93 | 16.82 | 16.87 | 42,726 | +0.02(+0.12%) |
Jun 06, 2018 | 16.69 | 16.85 | 35,955 | +0.11(+0.66%) | ||
Jun 05, 2018 | 16.55 | 16.78 | 16.55 | 16.74 | 25,520 | +0.11(+0.69%) |
Jun 04, 2018 | 16.63 | 16.80 | 16.59 | 16.62 | 13,982 | -0.02(-0.09%) |
Jun 01, 2018 | 16.68 | 16.71 | 16.64 | 16.64 | 8,068 | +0.18(+1.09%) |
May 31, 2018 | 16.77 | 16.77 | 16.46 | 16.46 | 14,633 | -0.20(-1.20%) |
May 30, 2018 | 16.42 | 16.73 | 16.42 | 16.66 | 20,753 | +0.25(+1.52%) |
May 29, 2018 | 16.50 | 16.52 | 16.33 | 16.41 | 54,262 | -0.11(-0.67%) |
May 25, 2018 | 16.52 | 16.52 | 16.52 | 0 | -0.11(-0.63%) | |
May 24, 2018 | 16.51 | 16.66 | 16.51 | 16.63 | 14,353 | +0.05(+0.28%) |
May 23, 2018 | 16.55 | 16.60 | 16.50 | 16.58 | 15,150 | -0.08(-0.50%) |
May 22, 2018 | 16.89 | 16.89 | 16.65 | 16.66 | 32,545 | -0.20(-1.16%) |
May 21, 2018 | 16.81 | 16.90 | 16.78 | 16.86 | 18,951 | +0.11(+0.66%) |
May 18, 2018 | 16.71 | 16.78 | 16.67 | 16.75 | 14,227 | +0.04(+0.24%) |
May 17, 2018 | 16.68 | 16.78 | 16.60 | 16.71 | 30,444 | +0.06(+0.36%) |
May 16, 2018 | 16.35 | 16.70 | 16.35 | 16.65 | 18,718 | +0.17(+1.03%) |
May 15, 2018 | 16.46 | 16.48 | 16.31 | 16.48 | 40,185 | +0.07(+0.42%) |
May 14, 2018 | 16.44 | 16.52 | 16.39 | 16.41 | 18,925 | -0.08(-0.48%) |
May 11, 2018 | 16.35 | 16.57 | 16.35 | 16.49 | 61,307 | +0.12(+0.73%) |
May 10, 2018 | 16.41 | 16.45 | 16.32 | 16.37 | 45,299 | +0.05(+0.31%) |
May 09, 2018 | 16.24 | 16.33 | 16.16 | 16.32 | 20,136 | +0.22(+1.37%) |
May 08, 2018 | 15.87 | 16.15 | 15.87 | 16.10 | 27,488 | +0.11(+0.69%) |
May 07, 2018 | 15.81 | 16.01 | 15.81 | 15.99 | 20,765 | +0.17(+1.07%) |
May 04, 2018 | 15.49 | 15.92 | 15.48 | 15.82 | 26,737 | +0.13(+0.83%) |
May 03, 2018 | 15.48 | 15.74 | 15.42 | 15.69 | 27,123 | +0.08(+0.51%) |
May 02, 2018 | 15.67 | 15.77 | 15.58 | 15.61 | 25,855 | +0.01(+0.06%) |
May 01, 2018 | 15.52 | 15.60 | 15.35 | 15.60 | 49,664 | -0.03(-0.19%) |
Apr 30, 2018 | 15.84 | 16.03 | 15.62 | 15.63 | 24,365 | -0.25(-1.57%) |
Apr 27, 2018 | 15.80 | 15.91 | 15.75 | 15.88 | 24,722 | -0.02(-0.13%) |
Apr 26, 2018 | 16.14 | 16.14 | 15.79 | 15.90 | 41,927 | -0.10(-0.63%) |
Apr 25, 2018 | 15.79 | 16.09 | 15.79 | 16.00 | 27,401 | +0.09(+0.57%) |
Apr 24, 2018 | 16.38 | 16.40 | 15.74 | 15.91 | 30,299 | -0.31(-1.91%) |
Apr 23, 2018 | 16.35 | 16.35 | 16.14 | 16.22 | 27,462 | -0.09(-0.55%) |
Apr 20, 2018 | 16.23 | 16.41 | 16.21 | 16.31 | 256,635 | -0.11(-0.67%) |
Apr 19, 2018 | 16.60 | 16.60 | 16.36 | 16.42 | 83,057 | -0.17(-1.02%) |
Apr 18, 2018 | 16.48 | 16.67 | 16.39 | 16.59 | 42,275 | +0.26(+1.59%) |
Apr 17, 2018 | 16.30 | 16.39 | 16.27 | 16.33 | 17,482 | +0.18(+1.11%) |
Apr 16, 2018 | 16.18 | 16.23 | 16.08 | 16.15 | 26,338 | +0.18(+1.13%) |
Apr 13, 2018 | 16.26 | 16.26 | 15.95 | 15.97 | 185,951 | -0.18(-1.10%) |
Apr 12, 2018 | 16.09 | 16.15 | 16.00 | 16.15 | 167,970 | +0.25(+1.55%) |
Apr 11, 2018 | 15.86 | 16.00 | 15.84 | 15.90 | 27,171 | -0.13(-0.81%) |
Apr 10, 2018 | 16.04 | 16.14 | 15.98 | 16.03 | 24,112 | +0.28(+1.78%) |
Apr 09, 2018 | 15.87 | 15.93 | 15.75 | 15.75 | 50,930 | +0.01(+0.06%) |
Apr 06, 2018 | 15.96 | 16.12 | 15.54 | 15.74 | 43,068 | -0.44(-2.72%) |
Apr 05, 2018 | 15.98 | 16.25 | 15.98 | 16.18 | 22,897 | +0.24(+1.51%) |
Apr 04, 2018 | 15.50 | 15.98 | 15.50 | 15.94 | 43,495 | +0.09(+0.57%) |
Apr 03, 2018 | 15.81 | 15.89 | 15.68 | 15.85 | 17,237 | +0.20(+1.28%) |
Apr 02, 2018 | 16.17 | 16.17 | 15.50 | 15.65 | 87,231 | -0.40(-2.49%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.27(+1.72%) | |
Mar 28, 2018 | 15.94 | 15.94 | 15.66 | 15.78 | 28,944 | -0.05(-0.31%) |
Mar 27, 2018 | 16.24 | 16.24 | 15.78 | 15.83 | 46,344 | -0.31(-1.94%) |
Mar 26, 2018 | 15.78 | 16.14 | 15.78 | 16.14 | 191,049 | +0.45(+2.87%) |
Mar 23, 2018 | 16.05 | 16.07 | 15.68 | 15.69 | 36,269 | -0.34(-2.12%) |
Mar 22, 2018 | 16.38 | 16.46 | 16.03 | 16.03 | 40,568 | -0.58(-3.49%) |
Mar 21, 2018 | 16.56 | 16.78 | 16.56 | 16.61 | 16,819 | +0.12(+0.73%) |
Mar 20, 2018 | 16.66 | 16.66 | 16.43 | 16.49 | 44,112 | -0.06(-0.36%) |
Mar 19, 2018 | 16.86 | 16.86 | 16.33 | 16.55 | 62,798 | -0.19(-1.14%) |
Mar 16, 2018 | 16.55 | 16.80 | 16.54 | 16.74 | 47,168 | +0.19(+1.15%) |
Mar 15, 2018 | 16.77 | 16.77 | 16.51 | 16.55 | 32,788 | -0.08(-0.47%) |
Mar 14, 2018 | 16.97 | 16.97 | 16.59 | 16.63 | 38,946 | -0.20(-1.21%) |
Mar 13, 2018 | 17.06 | 17.07 | 16.83 | 16.83 | 45,212 | -0.11(-0.65%) |
Mar 12, 2018 | 17.00 | 17.00 | 16.83 | 16.94 | 31,835 | -0.04(-0.24%) |
Mar 09, 2018 | 16.85 | 16.98 | 16.76 | 16.98 | 41,351 | +0.34(+2.04%) |
Mar 08, 2018 | 16.86 | 16.86 | 16.49 | 16.64 | 34,593 | +0.00(+0.02%) |
Mar 07, 2018 | 16.72 | 16.64 | 27,974 | +0.04(+0.22%) | ||
Mar 06, 2018 | 16.59 | 16.66 | 16.42 | 16.60 | 32,159 | +0.13(+0.79%) |
Mar 05, 2018 | 16.28 | 16.49 | 16.19 | 16.47 | 37,694 | +0.10(+0.61%) |
Mar 02, 2018 | 16.24 | 16.37 | 16.00 | 16.37 | 159,512 | +0.13(+0.80%) |
Mar 01, 2018 | 16.32 | 16.44 | 16.08 | 16.24 | 48,750 | -0.08(-0.49%) |
Feb 28, 2018 | 16.79 | 16.79 | 16.30 | 16.32 | 133,041 | -0.31(-1.86%) |
Feb 27, 2018 | 16.92 | 16.92 | 16.61 | 16.63 | 75,373 | -0.24(-1.42%) |
Feb 26, 2018 | 16.88 | 16.89 | 16.65 | 16.87 | 92,403 | +0.18(+1.08%) |
Feb 23, 2018 | 16.78 | 16.78 | 16.57 | 16.69 | 83,103 | +0.05(+0.30%) |
Feb 22, 2018 | 16.64 | 52,429 | +0.05(+0.30%) | |||
Feb 21, 2018 | 16.73 | 16.86 | 16.57 | 16.59 | 99,623 | -0.04(-0.24%) |
Feb 20, 2018 | 16.81 | 16.81 | 16.55 | 16.63 | 80,834 | -0.16(-0.95%) |
Feb 16, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.12(+0.72%) | |
Feb 15, 2018 | 16.72 | 16.74 | 16.41 | 16.67 | 119,250 | +0.11(+0.68%) |
Feb 14, 2018 | 16.25 | 16.56 | 16.14 | 16.56 | 188,339 | +0.28(+1.70%) |
Feb 13, 2018 | 16.21 | 16.37 | 16.07 | 16.28 | 193,490 | +0.07(+0.43%) |
Feb 12, 2018 | 16.18 | 16.34 | 15.98 | 16.21 | 334,244 | +0.23(+1.44%) |
Feb 09, 2018 | 15.85 | 16.07 | 15.44 | 15.98 | 147,017 | +0.18(+1.14%) |
Feb 08, 2018 | 16.40 | 16.70 | 15.77 | 15.80 | 64,138 | -0.55(-3.36%) |
Feb 07, 2018 | 16.35 | 16.49 | 16.32 | 16.35 | 82,510 | -0.01(-0.06%) |
Feb 06, 2018 | 15.91 | 16.38 | 15.70 | 16.36 | 103,496 | +0.04(+0.25%) |
Feb 05, 2018 | 16.53 | 16.69 | 16.02 | 16.32 | 152,228 | -0.43(-2.57%) |
Feb 02, 2018 | 17.24 | 17.32 | 16.73 | 16.75 | 153,465 | -0.57(-3.29%) |
Feb 01, 2018 | 17.36 | 17.42 | 17.20 | 17.32 | 144,601 | +0.00(+0.00%) |
Jan 31, 2018 | 17.60 | 17.71 | 17.19 | 17.32 | 263,079 | -0.14(-0.80%) |
Jan 30, 2018 | 17.51 | 17.77 | 17.36 | 17.46 | 424,186 | -0.15(-0.85%) |
Jan 29, 2018 | 17.80 | 17.80 | 17.61 | 17.61 | 345,661 | -0.11(-0.62%) |
Jan 26, 2018 | 17.68 | 17.74 | 17.52 | 17.72 | 67,251 | +0.15(+0.86%) |
Jan 25, 2018 | 17.74 | 17.74 | 17.46 | 17.57 | 105,802 | -0.03(-0.17%) |
Jan 24, 2018 | 17.71 | 17.80 | 17.50 | 17.60 | 107,155 | +0.02(+0.11%) |
Jan 23, 2018 | 17.59 | 17.67 | 17.40 | 17.58 | 115,453 | +0.03(+0.17%) |
Jan 22, 2018 | 17.50 | 17.55 | 17.38 | 17.55 | 78,626 | +0.05(+0.29%) |
Jan 19, 2018 | 17.48 | 17.50 | 17.37 | 17.50 | 58,479 | +0.09(+0.52%) |
Jan 18, 2018 | 17.32 | 17.45 | 17.32 | 17.41 | 910,433 | -0.04(-0.23%) |
Jan 17, 2018 | 17.56 | 17.56 | 17.36 | 17.45 | 76,692 | +0.04(+0.23%) |
Jan 16, 2018 | 17.71 | 17.72 | 17.31 | 17.41 | 120,751 | -0.16(-0.91%) |
Jan 12, 2018 | 17.57 | 17.57 | 17.57 | 0 | +0.06(+0.34%) | |
Jan 11, 2018 | 17.29 | 17.51 | 17.27 | 17.51 | 179,416 | +0.33(+1.89%) |
Jan 10, 2018 | 17.24 | 17.18 | 67,660 | -0.08(-0.43%) | ||
Jan 09, 2018 | 17.44 | 17.44 | 17.23 | 17.26 | 100,370 | -0.10(-0.57%) |
Jan 08, 2018 | 17.23 | 17.36 | 17.15 | 17.36 | 91,848 | +0.15(+0.87%) |
Jan 05, 2018 | 17.29 | 17.29 | 17.11 | 17.21 | 59,775 | +0.04(+0.23%) |
Jan 04, 2018 | 17.21 | 17.24 | 17.09 | 17.17 | 87,051 | +0.06(+0.35%) |
Jan 03, 2018 | 17.12 | 17.12 | 16.95 | 17.11 | 68,588 | +0.10(+0.59%) |
Jan 02, 2018 | 16.94 | 17.01 | 16.87 | 17.01 | 78,670 | +0.23(+1.37%) |
Dec 29, 2017 | 16.78 | 16.78 | 16.78 | 0 | -0.06(-0.36%) | |
Dec 28, 2017 | 16.79 | 16.84 | 16.72 | 16.84 | 64,700 | +0.05(+0.30%) |
Dec 27, 2017 | 16.85 | 16.85 | 16.73 | 16.79 | 62,096 | +0.04(+0.24%) |
Dec 26, 2017 | 16.74 | 16.77 | 16.70 | 16.75 | 48,952 | +0.07(+0.40%) |
Dec 22, 2017 | 16.63 | 16.69 | 16.59 | 16.68 | 55,056 | -0.02(-0.10%) |
Dec 21, 2017 | 16.72 | 16.73 | 16.56 | 16.70 | 59,409 | +0.08(+0.48%) |
Dec 20, 2017 | 16.62 | 16.65 | 16.52 | 16.62 | 152,261 | +0.16(+0.97%) |
Dec 19, 2017 | 16.70 | 16.70 | 16.40 | 16.46 | 26,354 | -0.01(-0.04%) |
Dec 18, 2017 | 16.17 | 16.47 | 16.17 | 16.47 | 31,152 | +0.25(+1.52%) |
Dec 15, 2017 | 16.24 | 16.30 | 16.17 | 16.22 | 109,204 | +0.06(+0.37%) |
Dec 14, 2017 | 16.36 | 16.36 | 16.13 | 16.16 | 15,177 | -0.23(-1.40%) |
Dec 13, 2017 | 16.50 | 16.50 | 16.36 | 16.39 | 5,762 | +0.03(+0.17%) |
Dec 12, 2017 | 16.44 | 16.44 | 16.36 | 16.36 | 10,843 | -0.03(-0.17%) |
Dec 11, 2017 | 16.61 | 16.61 | 16.39 | 16.39 | 32,380 | -0.06(-0.36%) |
Dec 08, 2017 | 16.27 | 16.47 | 16.27 | 16.45 | 17,668 | +0.20(+1.23%) |
Dec 07, 2017 | 16.17 | 16.30 | 16.17 | 16.25 | 16,529 | +0.08(+0.49%) |
Dec 06, 2017 | 16.18 | 16.22 | 16.17 | 16.17 | 1,490 | +0.00(+0.00%) |
Dec 05, 2017 | 16.48 | 16.48 | 16.15 | 16.17 | 13,503 | -0.19(-1.19%) |
Dec 04, 2017 | 16.33 | 16.50 | 16.33 | 16.36 | 12,902 | +0.30(+1.90%) |
Dec 01, 2017 | 16.15 | 16.20 | 15.93 | 16.06 | 9,910 | -0.10(-0.62%) |
Nov 30, 2017 | 16.04 | 16.24 | 16.01 | 16.16 | 22,464 | +0.19(+1.19%) |
Nov 29, 2017 | 15.93 | 15.95 | 15.92 | 15.97 | 4,409 | +0.18(+1.14%) |
Nov 28, 2017 | 15.50 | 15.80 | 15.50 | 15.79 | 9,141 | +0.28(+1.81%) |
Nov 27, 2017 | 15.62 | 15.62 | 15.51 | 15.51 | 8,870 | -0.11(-0.70%) |
Nov 24, 2017 | 15.62 | 15.62 | 15.62 | 15.62 | 3 | +0.00(+0.00%) |
Nov 22, 2017 | 15.59 | 15.64 | 15.59 | 15.62 | 2,326 | +0.03(+0.19%) |
Nov 21, 2017 | 15.59 | 15.63 | 15.59 | 15.59 | 2,822 | +0.10(+0.65%) |
Nov 20, 2017 | 15.52 | 15.52 | 15.41 | 15.49 | 2,259 | +0.11(+0.69%) |
Nov 17, 2017 | 15.49 | 15.49 | 15.33 | 15.38 | 53,651 | +0.01(+0.09%) |
Nov 16, 2017 | 15.28 | 15.41 | 15.28 | 15.37 | 6,154 | +0.21(+1.39%) |
Nov 15, 2017 | 15.22 | 15.22 | 15.12 | 15.16 | 8,584 | -0.11(-0.72%) |
Nov 14, 2017 | 15.25 | 15.32 | 15.21 | 15.27 | 9,368 | -0.17(-1.13%) |
Nov 13, 2017 | 15.41 | 15.45 | 15.38 | 15.45 | 3,534 | -0.03(-0.16%) |
Nov 10, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 10,366 | +0.03(+0.16%) |
Nov 09, 2017 | 15.50 | 15.55 | 15.43 | 15.45 | 10,332 | -0.19(-1.18%) |
Nov 08, 2017 | 15.57 | 15.65 | 15.56 | 15.63 | 14,058 | +0.00(+0.02%) |
Nov 07, 2017 | 15.68 | 15.68 | 15.62 | 15.63 | 12,175 | -0.08(-0.53%) |
Nov 06, 2017 | 15.71 | 15.71 | 15.63 | 15.71 | 37,632 | +0.14(+0.90%) |
Nov 03, 2017 | 15.60 | 15.63 | 15.55 | 15.57 | 6,677 | -0.02(-0.13%) |
Nov 02, 2017 | 15.60 | 15.61 | 15.59 | 15.59 | 4,927 | +0.03(+0.19%) |