Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.22 | 15.22 | 14.88 | 15.10 | 15,842 | -0.08(-0.55%) |
Oct 30, 2018 | 14.85 | 15.24 | 14.69 | 15.18 | 8,873 | +0.28(+1.86%) |
Oct 29, 2018 | 14.70 | 14.91 | 14.63 | 14.91 | 4,495 | +0.39(+2.72%) |
Oct 26, 2018 | 14.50 | 15.05 | 14.39 | 14.51 | 6,795 | -0.18(-1.26%) |
Oct 25, 2018 | 14.83 | 14.94 | 14.30 | 14.70 | 12,274 | +0.00(+0.00%) |
Oct 24, 2018 | 14.71 | 15.18 | 14.70 | 14.70 | 4,947 | -0.30(-2.01%) |
Oct 23, 2018 | 15.08 | 15.77 | 14.72 | 15.00 | 18,770 | -0.28(-1.81%) |
Oct 22, 2018 | 15.36 | 15.47 | 15.15 | 15.27 | 8,283 | -0.08(-0.55%) |
Oct 19, 2018 | 15.49 | 15.72 | 15.36 | 15.36 | 7,034 | -0.23(-1.45%) |
Oct 18, 2018 | 15.48 | 15.64 | 15.35 | 15.58 | 4,464 | +0.03(+0.16%) |
Oct 17, 2018 | 15.74 | 15.95 | 15.37 | 15.56 | 6,616 | -0.17(-1.07%) |
Oct 16, 2018 | 15.94 | 15.94 | 15.52 | 15.73 | 10,294 | -0.10(-0.64%) |
Oct 15, 2018 | 15.52 | 15.83 | 15.39 | 15.83 | 5,887 | +0.34(+2.22%) |
Oct 12, 2018 | 15.77 | 15.77 | 15.48 | 15.48 | 9,060 | -0.22(-1.39%) |
Oct 11, 2018 | 16.15 | 16.15 | 15.70 | 15.70 | 6,878 | -0.51(-3.14%) |
Oct 10, 2018 | 16.50 | 16.50 | 16.21 | 16.21 | 5,956 | -0.28(-1.67%) |
Oct 09, 2018 | 15.89 | 16.62 | 15.89 | 16.49 | 9,432 | +0.51(+3.19%) |
Oct 08, 2018 | 15.54 | 16.10 | 15.54 | 15.98 | 15,465 | +0.37(+2.35%) |
Oct 05, 2018 | 15.69 | 15.70 | 15.58 | 15.61 | 5,270 | +0.04(+0.27%) |
Oct 04, 2018 | 16.00 | 16.00 | 15.42 | 15.57 | 7,858 | -0.29(-1.84%) |
Oct 03, 2018 | 15.44 | 15.96 | 15.38 | 15.86 | 56,040 | +0.52(+3.37%) |
Oct 02, 2018 | 15.46 | 15.53 | 15.28 | 15.34 | 16,847 | -0.15(-0.97%) |
Oct 01, 2018 | 15.67 | 15.67 | 15.45 | 15.49 | 4,854 | -0.20(-1.28%) |
Sep 28, 2018 | 15.40 | 15.69 | 15.40 | 15.69 | 5,510 | +0.33(+2.17%) |
Sep 27, 2018 | 15.28 | 15.48 | 15.28 | 15.36 | 14,541 | +0.00(+0.00%) |
Sep 26, 2018 | 15.53 | 15.69 | 15.28 | 15.36 | 4,590 | +0.04(+0.27%) |
Sep 25, 2018 | 15.69 | 15.78 | 15.32 | 15.32 | 15,056 | -0.29(-1.87%) |
Sep 24, 2018 | 15.78 | 15.78 | 15.40 | 15.61 | 8,260 | -0.25(-1.58%) |
Sep 21, 2018 | 15.36 | 15.86 | 15.32 | 15.86 | 35,099 | +0.42(+2.70%) |
Sep 20, 2018 | 15.28 | 15.52 | 15.28 | 15.44 | 6,903 | +0.08(+0.54%) |
Sep 19, 2018 | 15.40 | 15.48 | 15.23 | 15.36 | 5,131 | -0.08(-0.54%) |
Sep 18, 2018 | 15.65 | 15.65 | 15.44 | 15.44 | 3,671 | -0.17(-1.07%) |
Sep 17, 2018 | 15.65 | 15.65 | 15.61 | 15.61 | 5,328 | -0.04(-0.27%) |
Sep 14, 2018 | 15.69 | 15.71 | 15.65 | 15.65 | 13,297 | -0.04(-0.27%) |
Sep 13, 2018 | 15.74 | 15.82 | 15.65 | 15.69 | 6,018 | -0.17(-1.05%) |
Sep 12, 2018 | 15.69 | 15.86 | 15.69 | 15.86 | 7,567 | -0.08(-0.52%) |
Sep 11, 2018 | 15.82 | 15.94 | 15.69 | 15.94 | 6,017 | +0.08(+0.53%) |
Sep 10, 2018 | 15.99 | 16.03 | 15.84 | 15.86 | 4,798 | -0.17(-1.04%) |
Sep 07, 2018 | 16.19 | 16.19 | 16.03 | 16.03 | 5,869 | -0.21(-1.29%) |
Sep 06, 2018 | 16.32 | 16.36 | 16.24 | 16.24 | 3,356 | -0.21(-1.27%) |
Sep 05, 2018 | 16.40 | 16.49 | 16.40 | 16.44 | 3,662 | -0.08(-0.51%) |
Sep 04, 2018 | 16.82 | 16.83 | 16.53 | 16.53 | 7,859 | -0.29(-1.74%) |
Aug 31, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.74 | 16.90 | 16.74 | 16.82 | 2,795 | +0.08(+0.50%) |
Aug 29, 2018 | 16.90 | 16.90 | 16.62 | 16.74 | 5,200 | -0.17(-0.99%) |
Aug 28, 2018 | 17.28 | 17.28 | 16.78 | 16.90 | 2,646 | -0.21(-1.22%) |
Aug 27, 2018 | 17.20 | 17.20 | 17.11 | 17.11 | 5,430 | +0.00(+0.00%) |
Aug 24, 2018 | 17.20 | 17.20 | 16.99 | 17.11 | 3,234 | +0.04(+0.24%) |
Aug 23, 2018 | 16.95 | 17.24 | 16.95 | 17.07 | 7,018 | -0.04(-0.24%) |
Aug 22, 2018 | 17.15 | 17.28 | 17.07 | 17.11 | 7,590 | -0.17(-0.97%) |
Aug 21, 2018 | 17.28 | 17.49 | 17.28 | 17.28 | 7,113 | +0.00(+0.00%) |
Aug 20, 2018 | 16.78 | 17.28 | 16.78 | 17.28 | 3,446 | +0.38(+2.22%) |
Aug 17, 2018 | 17.15 | 17.15 | 16.70 | 16.90 | 22,521 | -0.38(-2.17%) |
Aug 16, 2018 | 16.70 | 17.28 | 16.70 | 17.28 | 6,470 | +0.79(+4.81%) |
Aug 15, 2018 | 16.65 | 16.70 | 16.40 | 16.49 | 9,428 | -0.25(-1.50%) |
Aug 14, 2018 | 16.83 | 16.83 | 16.61 | 16.74 | 8,543 | +0.04(+0.25%) |
Aug 13, 2018 | 16.67 | 16.95 | 16.67 | 16.70 | 5,545 | -0.13(-0.74%) |
Aug 10, 2018 | 16.90 | 16.98 | 16.72 | 16.82 | 11,021 | -0.25(-1.47%) |
Aug 09, 2018 | 16.82 | 17.20 | 16.82 | 17.07 | 5,904 | +0.46(+2.76%) |
Aug 08, 2018 | 16.38 | 16.65 | 16.32 | 16.61 | 4,055 | +0.00(+0.00%) |
Aug 07, 2018 | 16.61 | 16.61 | 16.44 | 16.61 | 5,450 | +0.00(+0.00%) |
Aug 06, 2018 | 16.50 | 16.61 | 16.41 | 16.61 | 5,521 | +0.21(+1.27%) |
Aug 03, 2018 | 16.07 | 16.49 | 16.07 | 16.40 | 16,651 | +0.33(+2.08%) |
Aug 02, 2018 | 15.99 | 16.11 | 15.99 | 16.07 | 2,871 | +0.17(+1.05%) |
Aug 01, 2018 | 15.65 | 16.11 | 15.65 | 15.90 | 9,192 | +0.29(+1.87%) |
Jul 31, 2018 | 15.61 | 15.78 | 15.57 | 15.61 | 11,945 | +0.00(+0.00%) |
Jul 30, 2018 | 15.78 | 15.86 | 15.53 | 15.61 | 9,393 | -0.13(-0.80%) |
Jul 27, 2018 | 15.78 | 15.80 | 15.61 | 15.74 | 11,620 | -0.38(-2.33%) |
Jul 26, 2018 | 15.94 | 16.19 | 15.94 | 16.11 | 4,211 | +0.21(+1.31%) |
Jul 25, 2018 | 15.99 | 15.86 | 15.90 | 11,167 | -0.08(-0.52%) | |
Jul 24, 2018 | 16.07 | 16.07 | 15.94 | 15.99 | 9,214 | -0.08(-0.52%) |
Jul 23, 2018 | 15.99 | 16.11 | 15.99 | 16.07 | 5,091 | +0.08(+0.52%) |
Jul 20, 2018 | 15.99 | 16.32 | 15.94 | 15.99 | 7,275 | +0.00(+0.00%) |
Jul 19, 2018 | 16.22 | 16.22 | 15.99 | 15.99 | 8,991 | -0.13(-0.78%) |
Jul 18, 2018 | 16.11 | 16.40 | 16.03 | 16.11 | 11,314 | +0.00(+0.00%) |
Jul 17, 2018 | 16.11 | 16.32 | 16.03 | 16.11 | 14,150 | -0.04(-0.26%) |
Jul 16, 2018 | 15.94 | 16.28 | 15.94 | 16.15 | 11,340 | +0.21(+1.31%) |
Jul 13, 2018 | 15.99 | 16.03 | 15.88 | 15.94 | 6,597 | -0.05(-0.31%) |
Jul 12, 2018 | 16.08 | 16.08 | 15.83 | 15.99 | 16,924 | -0.04(-0.26%) |
Jul 11, 2018 | 16.20 | 16.22 | 16.04 | 16.04 | 12,076 | -0.21(-1.28%) |
Jul 10, 2018 | 16.29 | 16.36 | 16.08 | 16.24 | 11,620 | +0.00(+0.00%) |
Jul 09, 2018 | 16.12 | 16.29 | 15.99 | 16.24 | 21,957 | +0.17(+1.03%) |
Jul 06, 2018 | 16.58 | 16.58 | 15.99 | 16.08 | 28,868 | -0.50(-3.01%) |
Jul 05, 2018 | 16.66 | 16.66 | 16.53 | 16.58 | 18,768 | -0.12(-0.75%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.21(-1.23%) | |
Jul 02, 2018 | 16.87 | 16.91 | 16.53 | 16.91 | 15,227 | -0.08(-0.49%) |
Jun 29, 2018 | 17.07 | 17.22 | 16.91 | 16.99 | 20,218 | +0.00(+0.00%) |
Jun 28, 2018 | 17.16 | 17.16 | 16.74 | 16.99 | 24,697 | -0.21(-1.21%) |
Jun 27, 2018 | 18.36 | 18.36 | 17.12 | 17.20 | 30,450 | -1.29(-6.97%) |
Jun 26, 2018 | 17.45 | 18.86 | 17.33 | 18.49 | 70,829 | +0.96(+5.45%) |
Jun 25, 2018 | 18.53 | 18.53 | 16.99 | 17.53 | 162,836 | -1.16(-6.22%) |
Jun 22, 2018 | 19.53 | 19.69 | 17.57 | 18.69 | 944,663 | -0.66(-3.43%) |
Jun 21, 2018 | 19.61 | 19.61 | 18.86 | 19.36 | 78,989 | -0.17(-0.85%) |
Jun 20, 2018 | 19.77 | 19.90 | 19.36 | 19.53 | 40,957 | -0.25(-1.26%) |
Jun 19, 2018 | 19.44 | 19.94 | 18.82 | 19.77 | 58,170 | +0.27(+1.38%) |
Jun 18, 2018 | 19.61 | 19.61 | 19.20 | 19.50 | 44,636 | -0.19(-0.95%) |
Jun 15, 2018 | 19.94 | 19.58 | 19.69 | 94,606 | -0.25(-1.25%) | |
Jun 14, 2018 | 20.19 | 20.19 | 19.53 | 19.94 | 76,751 | -0.08(-0.41%) |
Jun 13, 2018 | 19.98 | 20.21 | 19.84 | 20.02 | 129,461 | +0.37(+1.90%) |
Jun 12, 2018 | 18.86 | 19.73 | 18.80 | 19.65 | 115,048 | +0.79(+4.19%) |
Jun 11, 2018 | 17.57 | 19.19 | 17.57 | 18.86 | 161,851 | +1.50(+8.61%) |
Jun 08, 2018 | 17.16 | 17.45 | 16.92 | 17.37 | 9,427 | +0.12(+0.72%) |
Jun 07, 2018 | 17.07 | 17.37 | 16.91 | 17.24 | 9,947 | +0.29(+1.72%) |
Jun 06, 2018 | 17.03 | 17.03 | 16.91 | 16.95 | 4,231 | -0.04(-0.24%) |
Jun 05, 2018 | 16.73 | 17.03 | 16.70 | 16.99 | 4,421 | +0.25(+1.49%) |
Jun 04, 2018 | 16.74 | 16.87 | 16.74 | 16.74 | 5,708 | -0.04(-0.25%) |
Jun 01, 2018 | 16.95 | 16.97 | 16.53 | 16.78 | 9,204 | -0.25(-1.46%) |
May 31, 2018 | 17.09 | 17.09 | 16.99 | 17.03 | 4,313 | -0.04(-0.25%) |
May 30, 2018 | 17.07 | 17.16 | 16.95 | 17.07 | 11,179 | +0.00(+0.00%) |
May 29, 2018 | 17.02 | 17.16 | 16.91 | 17.07 | 6,250 | +0.17(+0.98%) |
May 25, 2018 | 16.91 | 16.91 | 16.91 | 0 | -0.12(-0.73%) | |
May 24, 2018 | 16.96 | 17.03 | 16.93 | 17.03 | 4,217 | +0.00(+0.00%) |
May 23, 2018 | 17.16 | 17.16 | 16.87 | 17.03 | 4,326 | -0.12(-0.73%) |
May 22, 2018 | 17.20 | 17.20 | 17.07 | 17.16 | 1,913 | +0.00(+0.00%) |
May 21, 2018 | 17.10 | 17.24 | 16.91 | 17.16 | 4,713 | +0.00(+0.00%) |
May 18, 2018 | 17.28 | 17.28 | 16.91 | 17.16 | 6,233 | +0.00(+0.00%) |
May 17, 2018 | 16.95 | 17.41 | 16.78 | 17.16 | 5,814 | +0.25(+1.47%) |
May 16, 2018 | 17.16 | 17.41 | 16.78 | 16.91 | 12,903 | -0.21(-1.21%) |
May 15, 2018 | 16.82 | 17.12 | 16.82 | 17.12 | 13,191 | +0.17(+0.98%) |
May 14, 2018 | 18.69 | 18.69 | 16.95 | 16.95 | 35,564 | -1.79(-9.53%) |
May 11, 2018 | 17.28 | 19.03 | 17.24 | 18.74 | 334,299 | +1.50(+8.67%) |
May 10, 2018 | 15.45 | 17.95 | 15.45 | 17.24 | 201,097 | +1.70(+10.96%) |
May 09, 2018 | 15.45 | 15.54 | 15.37 | 15.54 | 3,219 | +0.00(+0.00%) |
May 08, 2018 | 15.41 | 15.62 | 15.41 | 15.54 | 2,698 | +0.00(+0.00%) |
May 07, 2018 | 15.50 | 15.64 | 15.41 | 15.54 | 3,443 | -0.08(-0.53%) |
May 04, 2018 | 15.58 | 15.81 | 15.50 | 15.62 | 2,383 | +0.00(+0.00%) |
May 03, 2018 | 16.08 | 16.09 | 15.62 | 15.62 | 7,572 | -0.37(-2.34%) |
May 02, 2018 | 16.04 | 16.07 | 15.99 | 15.99 | 6,069 | -0.12(-0.77%) |
May 01, 2018 | 15.99 | 16.12 | 15.99 | 16.12 | 3,348 | +0.12(+0.78%) |
Apr 30, 2018 | 16.08 | 16.12 | 15.99 | 15.99 | 2,422 | +0.00(+0.00%) |
Apr 27, 2018 | 15.99 | 15.99 | 15.99 | 15.99 | 1,139 | +0.00(+0.00%) |
Apr 26, 2018 | 16.08 | 16.11 | 15.99 | 15.99 | 1,260 | +0.00(+0.00%) |
Apr 25, 2018 | 15.99 | 16.16 | 15.99 | 15.99 | 4,807 | -0.04(-0.26%) |
Apr 24, 2018 | 16.33 | 16.33 | 15.84 | 16.04 | 2,644 | -0.04(-0.26%) |
Apr 23, 2018 | 15.91 | 16.08 | 15.91 | 16.08 | 1,816 | -0.08(-0.51%) |
Apr 20, 2018 | 15.88 | 16.16 | 15.88 | 16.16 | 4,001 | +0.04(+0.26%) |
Apr 19, 2018 | 16.16 | 16.16 | 16.12 | 16.12 | 1,423 | +0.04(+0.26%) |
Apr 18, 2018 | 15.99 | 16.12 | 15.91 | 16.08 | 14,950 | +0.17(+1.04%) |
Apr 17, 2018 | 15.87 | 15.91 | 15.83 | 15.91 | 4,102 | +0.04(+0.26%) |
Apr 16, 2018 | 15.43 | 15.91 | 15.43 | 15.87 | 4,974 | -0.25(-1.55%) |
Apr 13, 2018 | 15.95 | 16.37 | 15.66 | 16.12 | 8,470 | +0.07(+0.47%) |
Apr 12, 2018 | 15.84 | 16.04 | 15.84 | 16.04 | 3,484 | +0.08(+0.52%) |
Apr 11, 2018 | 16.29 | 16.29 | 15.96 | 15.96 | 365 | -0.33(-2.03%) |
Apr 10, 2018 | 15.80 | 16.29 | 15.80 | 16.29 | 8,456 | +0.37(+2.34%) |
Apr 09, 2018 | 16.29 | 16.29 | 15.92 | 15.92 | 2,567 | -0.37(-2.28%) |
Apr 06, 2018 | 16.13 | 16.33 | 16.09 | 16.29 | 30,642 | +0.25(+1.55%) |
Apr 05, 2018 | 16.13 | 16.22 | 15.96 | 16.04 | 3,385 | +0.00(+0.00%) |
Apr 04, 2018 | 16.04 | 16.06 | 15.89 | 16.04 | 2,744 | -0.12(-0.77%) |
Apr 03, 2018 | 16.17 | 16.45 | 15.84 | 16.17 | 7,470 | -0.12(-0.76%) |
Apr 02, 2018 | 15.84 | 16.50 | 15.82 | 16.29 | 13,841 | +0.41(+2.60%) |
Mar 29, 2018 | 15.88 | 15.88 | 15.88 | 0 | +0.21(+1.32%) | |
Mar 28, 2018 | 15.55 | 15.84 | 15.30 | 15.67 | 7,300 | +0.04(+0.26%) |
Mar 27, 2018 | 15.80 | 15.80 | 15.59 | 15.63 | 3,917 | -0.04(-0.26%) |
Mar 26, 2018 | 15.47 | 15.71 | 15.30 | 15.67 | 7,754 | +0.04(+0.26%) |
Mar 23, 2018 | 16.00 | 16.04 | 15.43 | 15.63 | 4,685 | -0.33(-2.07%) |
Mar 22, 2018 | 15.67 | 16.04 | 15.59 | 15.96 | 32,927 | +0.04(+0.26%) |
Mar 21, 2018 | 15.85 | 16.04 | 15.85 | 15.92 | 3,205 | -0.04(-0.26%) |
Mar 20, 2018 | 15.75 | 16.04 | 15.75 | 15.96 | 48,518 | +0.17(+1.05%) |
Mar 19, 2018 | 15.80 | 16.17 | 15.55 | 15.80 | 69,857 | +0.08(+0.53%) |
Mar 16, 2018 | 15.92 | 16.46 | 15.34 | 15.71 | 110,452 | -0.41(-2.56%) |
Mar 15, 2018 | 16.42 | 15.80 | 16.13 | 21,499 | -0.29(-1.76%) | |
Mar 14, 2018 | 16.25 | 16.75 | 16.17 | 16.42 | 22,435 | +0.12(+0.76%) |
Mar 13, 2018 | 16.00 | 16.33 | 15.80 | 16.29 | 15,855 | +0.58(+3.68%) |
Mar 12, 2018 | 16.04 | 16.50 | 15.71 | 15.71 | 9,414 | -0.66(-4.04%) |
Mar 09, 2018 | 16.50 | 16.71 | 15.88 | 16.37 | 14,153 | -0.12(-0.75%) |
Mar 08, 2018 | 16.21 | 16.50 | 16.17 | 16.50 | 11,679 | +0.17(+1.01%) |
Mar 07, 2018 | 15.88 | 16.46 | 15.88 | 16.33 | 13,655 | +0.50(+3.13%) |
Mar 06, 2018 | 15.22 | 16.13 | 14.93 | 15.84 | 15,806 | +0.21(+1.32%) |
Mar 05, 2018 | 14.51 | 15.71 | 14.51 | 15.63 | 21,176 | +1.03(+7.08%) |
Mar 02, 2018 | 14.39 | 14.60 | 14.39 | 14.60 | 53,250 | +0.21(+1.44%) |
Mar 01, 2018 | 14.43 | 14.43 | 14.31 | 14.39 | 3,207 | +0.12(+0.87%) |
Feb 28, 2018 | 14.20 | 14.27 | 14.20 | 14.27 | 1,284 | -0.17(-1.15%) |
Feb 27, 2018 | 14.35 | 14.43 | 14.33 | 14.43 | 801 | +0.12(+0.87%) |
Feb 26, 2018 | 14.22 | 14.31 | 13.85 | 14.31 | 9,136 | +0.08(+0.58%) |
Feb 23, 2018 | 14.18 | 14.22 | 14.02 | 14.22 | 36,841 | +0.17(+1.18%) |
Feb 22, 2018 | 14.18 | 14.18 | 13.98 | 14.06 | 511 | -0.08(-0.58%) |
Feb 21, 2018 | 13.81 | 14.14 | 13.81 | 14.14 | 4,345 | +0.29(+2.09%) |
Feb 20, 2018 | 14.03 | 14.22 | 13.85 | 13.85 | 3,581 | -0.48(-3.34%) |
Feb 16, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.19(+1.34%) | |
Feb 15, 2018 | 14.14 | 14.14 | 14.14 | 14.14 | 679 | -0.12(-0.87%) |
Feb 14, 2018 | 13.94 | 14.27 | 13.94 | 14.27 | 4,923 | +0.12(+0.88%) |
Feb 13, 2018 | 14.14 | 14.14 | 14.07 | 14.14 | 1,877 | +0.04(+0.29%) |
Feb 12, 2018 | 14.06 | 14.10 | 14.05 | 14.10 | 3,870 | +0.17(+1.19%) |
Feb 09, 2018 | 14.00 | 14.00 | 13.90 | 13.94 | 2,471 | +0.08(+0.57%) |
Feb 08, 2018 | 13.94 | 13.94 | 13.73 | 13.86 | 252,607 | +0.06(+0.41%) |
Feb 07, 2018 | 14.02 | 13.94 | 13.73 | 13.80 | 3,737 | -0.14(-0.97%) |
Feb 06, 2018 | 14.08 | 14.08 | 13.89 | 13.94 | 1,926 | +0.05(+0.34%) |
Feb 05, 2018 | 14.39 | 13.89 | 13.89 | 5,934 | -0.54(-3.76%) | |
Feb 02, 2018 | 14.35 | 14.39 | 14.35 | 14.43 | 2,194 | +0.04(+0.29%) |
Feb 01, 2018 | 14.35 | 14.45 | 14.35 | 14.39 | 3,053 | -0.21(-1.42%) |
Jan 31, 2018 | 14.39 | 14.60 | 14.39 | 14.60 | 1,366 | +0.21(+1.44%) |
Jan 30, 2018 | 14.37 | 14.39 | 14.35 | 14.39 | 2,817 | +0.04(+0.29%) |
Jan 29, 2018 | 14.35 | 14.36 | 14.35 | 14.35 | 1,175 | -0.06(-0.43%) |
Jan 26, 2018 | 14.35 | 14.43 | 14.35 | 14.41 | 9,199 | +0.06(+0.43%) |
Jan 25, 2018 | 14.35 | 14.35 | 14.35 | 14.35 | 915 | -0.04(-0.29%) |
Jan 24, 2018 | 14.35 | 14.39 | 14.35 | 14.39 | 5,552 | +0.04(+0.29%) |
Jan 23, 2018 | 14.39 | 14.39 | 14.31 | 14.35 | 13,433 | -0.09(-0.63%) |
Jan 22, 2018 | 14.43 | 14.44 | 14.35 | 14.44 | 3,193 | -0.03(-0.23%) |
Jan 19, 2018 | 14.35 | 14.52 | 14.35 | 14.47 | 3,583 | -0.02(-0.17%) |
Jan 18, 2018 | 14.60 | 14.60 | 14.43 | 14.50 | 4,201 | -0.26(-1.74%) |
Jan 17, 2018 | 14.66 | 14.88 | 14.47 | 14.75 | 2,843 | -0.17(-1.16%) |
Jan 16, 2018 | 15.05 | 14.93 | 14.97 | 14.93 | 3,130 | +0.00(+0.00%) |
Jan 12, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 14.80 | 14.97 | 14.80 | 14.93 | 1,559 | +0.10(+0.65%) |
Jan 10, 2018 | 14.97 | 15.01 | 14.83 | 14.83 | 2,200 | -0.11(-0.76%) |
Jan 09, 2018 | 14.47 | 14.97 | 14.47 | 14.94 | 11,123 | +0.10(+0.67%) |
Jan 08, 2018 | 14.35 | 14.89 | 14.35 | 14.84 | 9,921 | +0.37(+2.57%) |
Jan 05, 2018 | 14.35 | 14.47 | 14.35 | 14.47 | 5,663 | +0.04(+0.29%) |
Jan 04, 2018 | 14.20 | 14.43 | 14.14 | 14.43 | 27,705 | +0.08(+0.58%) |
Jan 03, 2018 | 14.35 | 14.35 | 14.02 | 14.35 | 5,126 | -0.04(-0.29%) |
Jan 02, 2018 | 14.35 | 14.39 | 14.06 | 14.39 | 9,719 | +0.00(+0.00%) |
Dec 29, 2017 | 14.39 | 14.39 | 14.39 | 0 | +0.11(+0.75%) | |
Dec 28, 2017 | 13.89 | 14.28 | 13.85 | 14.28 | 4,605 | +0.38(+2.77%) |
Dec 27, 2017 | 14.31 | 14.31 | 13.90 | 13.90 | 2,761 | -0.45(-3.14%) |
Dec 26, 2017 | 14.43 | 14.47 | 14.35 | 14.35 | 1,029 | -0.12(-0.86%) |
Dec 22, 2017 | 14.56 | 14.84 | 14.31 | 14.47 | 44,844 | -0.37(-2.51%) |
Dec 21, 2017 | 14.51 | 14.89 | 14.51 | 14.84 | 4,203 | +0.33(+2.28%) |
Dec 20, 2017 | 14.80 | 14.93 | 14.51 | 14.51 | 13,733 | -0.37(-2.50%) |
Dec 19, 2017 | 14.18 | 15.01 | 14.01 | 14.89 | 13,580 | +0.54(+3.75%) |
Dec 18, 2017 | 14.02 | 14.37 | 14.02 | 14.35 | 2,604 | -0.04(-0.29%) |
Dec 15, 2017 | 14.22 | 14.39 | 14.14 | 14.39 | 52,457 | +0.25(+1.75%) |
Dec 14, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 274 | -0.04(-0.29%) |
Dec 13, 2017 | 14.18 | 14.22 | 14.02 | 14.18 | 5,282 | +0.12(+0.88%) |
Dec 12, 2017 | 14.31 | 14.31 | 13.94 | 14.06 | 8,446 | -0.21(-1.45%) |
Dec 11, 2017 | 14.16 | 14.39 | 14.16 | 14.27 | 8,506 | +0.21(+1.47%) |
Dec 08, 2017 | 14.02 | 14.16 | 13.98 | 14.06 | 15,019 | +0.01(+0.04%) |
Dec 07, 2017 | 14.00 | 14.05 | 14.00 | 14.05 | 638 | -0.09(-0.62%) |
Dec 06, 2017 | 14.18 | 14.27 | 14.06 | 14.14 | 6,407 | -0.12(-0.87%) |
Dec 05, 2017 | 14.22 | 14.27 | 14.22 | 14.27 | 1,273 | -0.09(-0.63%) |
Dec 04, 2017 | 14.47 | 14.56 | 14.36 | 5,368 | -0.20(-1.36%) | |
Dec 01, 2017 | 14.18 | 14.56 | 14.18 | 14.56 | 794 | +0.04(+0.29%) |
Nov 30, 2017 | 14.51 | 14.51 | 14.51 | 14.51 | 1,038 | +0.02(+0.14%) |
Nov 29, 2017 | 14.35 | 14.51 | 14.35 | 14.49 | 5,281 | +0.23(+1.59%) |
Nov 28, 2017 | 14.27 | 14.27 | 14.22 | 14.27 | 847 | +0.08(+0.58%) |
Nov 27, 2017 | 14.10 | 14.18 | 14.10 | 14.18 | 1,631 | -0.17(-1.15%) |
Nov 24, 2017 | 14.31 | 14.35 | 14.07 | 14.35 | 1,089 | +0.08(+0.58%) |
Nov 22, 2017 | 14.27 | 14.27 | 14.27 | 14.27 | 438 | +0.04(+0.29%) |
Nov 21, 2017 | 14.18 | 14.31 | 14.14 | 14.22 | 12,929 | +0.00(+0.00%) |
Nov 20, 2017 | 14.22 | 14.31 | 14.21 | 14.22 | 8,811 | +0.00(+0.00%) |
Nov 17, 2017 | 14.31 | 14.31 | 14.22 | 14.22 | 1,310 | -0.17(-1.15%) |
Nov 16, 2017 | 14.51 | 14.51 | 14.31 | 14.39 | 4,544 | -0.08(-0.57%) |
Nov 15, 2017 | 14.60 | 14.64 | 14.47 | 14.47 | 4,883 | -0.12(-0.85%) |
Nov 14, 2017 | 14.60 | 14.65 | 14.56 | 14.60 | 2,806 | +0.04(+0.26%) |
Nov 13, 2017 | 14.56 | 14.60 | 14.56 | 14.56 | 1,631 | +0.00(+0.03%) |
Nov 10, 2017 | 14.64 | 14.64 | 14.56 | 14.56 | 2,791 | -0.08(-0.56%) |
Nov 09, 2017 | 14.64 | 14.79 | 14.64 | 14.64 | 1,282 | +0.00(+0.00%) |
Nov 08, 2017 | 14.68 | 14.71 | 14.64 | 14.64 | 1,811 | -0.08(-0.56%) |
Nov 07, 2017 | 15.13 | 15.13 | 14.60 | 14.72 | 6,761 | -0.25(-1.66%) |
Nov 06, 2017 | 14.72 | 15.13 | 14.72 | 14.97 | 7,473 | +0.33(+2.26%) |
Nov 03, 2017 | 14.72 | 15.05 | 14.56 | 14.64 | 11,386 | +0.08(+0.57%) |
Nov 02, 2017 | 14.35 | 14.56 | 14.35 | 14.56 | 2,964 | +0.08(+0.57%) |