Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.61 | 16.61 | 16.51 | 16.59 | 153,134 | +0.00(+0.00%) |
Nov 29, 2018 | 16.53 | 16.65 | 16.47 | 16.59 | 109,957 | +0.06(+0.37%) |
Nov 28, 2018 | 16.44 | 16.56 | 16.37 | 16.53 | 68,723 | +0.09(+0.58%) |
Nov 27, 2018 | 16.44 | 16.46 | 16.38 | 16.44 | 85,402 | +0.00(+0.00%) |
Nov 26, 2018 | 16.40 | 16.44 | 16.36 | 16.44 | 239,989 | +0.11(+0.66%) |
Nov 23, 2018 | 16.33 | 16.35 | 16.27 | 16.33 | 45,438 | -0.03(-0.17%) |
Nov 21, 2018 | 16.36 | 16.36 | 16.36 | 0 | +0.06(+0.37%) | |
Nov 20, 2018 | 16.45 | 16.53 | 16.30 | 16.30 | 116,920 | -0.23(-1.39%) |
Nov 19, 2018 | 16.51 | 16.62 | 16.46 | 16.53 | 109,137 | +0.03(+0.16%) |
Nov 16, 2018 | 16.49 | 16.51 | 16.42 | 16.50 | 186,771 | +0.01(+0.08%) |
Nov 15, 2018 | 16.52 | 16.52 | 16.39 | 16.48 | 198,414 | -0.07(-0.45%) |
Nov 14, 2018 | 16.74 | 16.74 | 16.52 | 16.56 | 102,244 | -0.13(-0.77%) |
Nov 13, 2018 | 16.76 | 16.81 | 16.65 | 16.69 | 80,802 | -0.05(-0.28%) |
Nov 12, 2018 | 16.81 | 16.88 | 16.73 | 16.74 | 82,826 | -0.09(-0.52%) |
Nov 09, 2018 | 16.81 | 16.85 | 16.73 | 16.82 | 66,977 | +0.02(+0.12%) |
Nov 08, 2018 | 16.88 | 16.90 | 16.79 | 16.80 | 105,978 | -0.09(-0.56%) |
Nov 07, 2018 | 16.82 | 16.90 | 16.72 | 16.90 | 240,719 | +0.16(+0.97%) |
Nov 06, 2018 | 16.67 | 16.76 | 16.67 | 16.74 | 141,952 | +0.07(+0.41%) |
Nov 05, 2018 | 16.54 | 16.71 | 16.54 | 16.67 | 81,795 | +0.12(+0.72%) |
Nov 02, 2018 | 16.59 | 16.60 | 16.42 | 16.55 | 245,666 | +0.01(+0.04%) |
Nov 01, 2018 | 16.54 | 16.60 | 16.49 | 16.54 | 89,545 | +0.03(+0.16%) |
Oct 31, 2018 | 16.64 | 16.64 | 16.47 | 16.52 | 144,578 | -0.08(-0.49%) |
Oct 30, 2018 | 16.49 | 16.64 | 16.47 | 16.60 | 46,568 | +0.10(+0.61%) |
Oct 29, 2018 | 16.45 | 16.63 | 16.38 | 16.49 | 177,430 | +0.13(+0.82%) |
Oct 26, 2018 | 16.60 | 16.60 | 16.30 | 16.36 | 116,305 | -0.24(-1.42%) |
Oct 25, 2018 | 16.60 | 16.66 | 16.52 | 16.60 | 116,899 | +0.00(+0.00%) |
Oct 24, 2018 | 16.72 | 16.77 | 16.59 | 16.60 | 84,894 | -0.13(-0.81%) |
Oct 23, 2018 | 16.71 | 16.80 | 16.61 | 16.73 | 193,337 | -0.09(-0.52%) |
Oct 22, 2018 | 16.88 | 16.94 | 16.81 | 16.82 | 127,905 | -0.06(-0.37%) |
Oct 19, 2018 | 16.82 | 16.96 | 16.82 | 16.88 | 113,042 | +0.08(+0.45%) |
Oct 18, 2018 | 16.85 | 16.93 | 16.74 | 16.80 | 118,360 | -0.05(-0.28%) |
Oct 17, 2018 | 16.89 | 16.94 | 16.79 | 16.85 | 194,961 | -0.03(-0.16%) |
Oct 16, 2018 | 16.66 | 16.93 | 16.61 | 16.88 | 517,347 | +0.24(+1.42%) |
Oct 15, 2018 | 16.58 | 16.72 | 16.56 | 16.64 | 152,565 | +0.10(+0.61%) |
Oct 12, 2018 | 16.66 | 16.66 | 16.43 | 16.54 | 187,216 | -0.03(-0.16%) |
Oct 11, 2018 | 16.84 | 16.87 | 16.52 | 16.57 | 270,569 | -0.32(-1.92%) |
Oct 10, 2018 | 17.05 | 17.12 | 16.85 | 16.89 | 111,423 | -0.17(-0.99%) |
Oct 09, 2018 | 17.09 | 17.17 | 17.04 | 17.06 | 49,907 | -0.01(-0.08%) |
Oct 08, 2018 | 16.94 | 17.09 | 16.94 | 17.07 | 424,143 | +0.12(+0.72%) |
Oct 05, 2018 | 16.89 | 16.96 | 16.89 | 16.95 | 108,146 | +0.07(+0.44%) |
Oct 04, 2018 | 16.93 | 16.93 | 16.82 | 16.88 | 110,661 | -0.07(-0.40%) |
Oct 03, 2018 | 16.99 | 17.04 | 16.89 | 16.95 | 68,503 | -0.02(-0.14%) |
Oct 02, 2018 | 16.94 | 16.98 | 16.89 | 16.97 | 139,062 | +0.03(+0.16%) |
Oct 01, 2018 | 16.98 | 16.98 | 16.88 | 16.94 | 146,082 | +0.01(+0.04%) |
Sep 28, 2018 | 16.91 | 16.97 | 16.90 | 16.94 | 158,098 | +0.03(+0.16%) |
Sep 27, 2018 | 16.89 | 16.99 | 16.83 | 16.91 | 67,840 | +0.04(+0.24%) |
Sep 26, 2018 | 16.93 | 16.98 | 16.87 | 16.87 | 83,237 | -0.06(-0.38%) |
Sep 25, 2018 | 17.03 | 17.03 | 16.92 | 16.93 | 64,074 | -0.08(-0.45%) |
Sep 24, 2018 | 17.10 | 17.12 | 16.98 | 17.01 | 68,914 | -0.09(-0.51%) |
Sep 21, 2018 | 17.10 | 17.14 | 17.05 | 17.10 | 148,552 | +0.05(+0.31%) |
Sep 20, 2018 | 16.98 | 17.07 | 16.94 | 17.04 | 70,750 | +0.07(+0.44%) |
Sep 19, 2018 | 17.06 | 17.06 | 16.94 | 16.97 | 65,093 | -0.08(-0.48%) |
Sep 18, 2018 | 17.05 | 17.08 | 17.00 | 17.05 | 52,285 | -0.02(-0.12%) |
Sep 17, 2018 | 17.04 | 17.07 | 17.01 | 17.07 | 54,688 | +0.03(+0.16%) |
Sep 14, 2018 | 17.08 | 17.08 | 16.95 | 17.04 | 65,476 | -0.02(-0.12%) |
Sep 13, 2018 | 17.04 | 17.06 | 17.00 | 17.06 | 73,918 | +0.01(+0.08%) |
Sep 12, 2018 | 17.02 | 17.06 | 16.96 | 17.05 | 82,688 | +0.05(+0.32%) |
Sep 11, 2018 | 16.97 | 17.01 | 16.94 | 17.00 | 91,416 | +0.02(+0.12%) |
Sep 10, 2018 | 16.97 | 17.06 | 16.96 | 16.98 | 64,280 | +0.01(+0.08%) |
Sep 07, 2018 | 16.98 | 17.00 | 16.94 | 16.96 | 104,553 | -0.04(-0.24%) |
Sep 06, 2018 | 16.98 | 17.03 | 16.94 | 17.00 | 46,230 | +0.10(+0.62%) |
Sep 05, 2018 | 16.83 | 16.91 | 16.77 | 16.90 | 165,893 | +0.07(+0.40%) |
Sep 04, 2018 | 16.83 | 16.88 | 16.77 | 16.83 | 174,506 | +0.00(+0.00%) |
Aug 31, 2018 | 16.83 | 16.83 | 16.83 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 16.87 | 16.87 | 16.81 | 16.83 | 69,590 | -0.03(-0.15%) |
Aug 29, 2018 | 16.84 | 16.88 | 16.81 | 16.85 | 62,794 | +0.03(+0.18%) |
Aug 28, 2018 | 16.87 | 16.87 | 16.81 | 16.82 | 85,429 | -0.06(-0.34%) |
Aug 27, 2018 | 16.94 | 16.97 | 16.87 | 16.88 | 77,714 | -0.05(-0.28%) |
Aug 24, 2018 | 16.91 | 16.93 | 16.89 | 16.93 | 46,335 | +0.02(+0.12%) |
Aug 23, 2018 | 16.94 | 16.96 | 16.89 | 16.91 | 64,734 | -0.04(-0.22%) |
Aug 22, 2018 | 17.05 | 17.06 | 16.94 | 16.94 | 50,736 | -0.11(-0.64%) |
Aug 21, 2018 | 17.10 | 17.10 | 17.04 | 17.05 | 42,843 | -0.01(-0.08%) |
Aug 20, 2018 | 17.01 | 17.09 | 17.01 | 17.07 | 114,286 | +0.06(+0.35%) |
Aug 17, 2018 | 16.89 | 17.03 | 16.89 | 17.01 | 105,117 | +0.11(+0.67%) |
Aug 16, 2018 | 16.77 | 16.93 | 16.77 | 16.89 | 73,947 | +0.13(+0.76%) |
Aug 15, 2018 | 16.70 | 16.77 | 16.70 | 16.77 | 52,383 | +0.05(+0.28%) |
Aug 14, 2018 | 16.67 | 16.77 | 16.65 | 16.72 | 79,196 | +0.07(+0.44%) |
Aug 13, 2018 | 16.67 | 16.70 | 16.58 | 16.65 | 134,408 | -0.03(-0.16%) |
Aug 10, 2018 | 16.71 | 16.71 | 16.65 | 16.67 | 62,530 | -0.03(-0.20%) |
Aug 09, 2018 | 16.67 | 16.73 | 16.67 | 16.71 | 97,199 | +0.03(+0.20%) |
Aug 08, 2018 | 16.75 | 16.75 | 16.61 | 16.67 | 70,134 | -0.07(-0.44%) |
Aug 07, 2018 | 16.89 | 16.89 | 16.73 | 16.75 | 67,873 | -0.11(-0.63%) |
Aug 06, 2018 | 16.83 | 16.93 | 16.83 | 16.85 | 58,115 | -0.04(-0.24%) |
Aug 03, 2018 | 16.82 | 16.93 | 16.81 | 16.89 | 59,081 | +0.07(+0.42%) |
Aug 02, 2018 | 16.80 | 16.87 | 16.78 | 16.82 | 101,445 | +0.05(+0.30%) |
Aug 01, 2018 | 16.89 | 16.89 | 16.74 | 16.77 | 110,762 | -0.13(-0.77%) |
Jul 31, 2018 | 16.80 | 16.93 | 16.80 | 16.90 | 91,490 | +0.08(+0.45%) |
Jul 30, 2018 | 16.76 | 16.83 | 16.73 | 16.82 | 61,338 | +0.08(+0.50%) |
Jul 27, 2018 | 16.83 | 16.83 | 16.69 | 16.74 | 278,906 | -0.06(-0.36%) |
Jul 26, 2018 | 16.76 | 16.85 | 16.76 | 16.80 | 72,298 | +0.09(+0.52%) |
Jul 25, 2018 | 16.66 | 16.73 | 16.66 | 16.72 | 66,975 | +0.05(+0.32%) |
Jul 24, 2018 | 16.74 | 16.74 | 16.57 | 16.66 | 95,028 | +0.02(+0.12%) |
Jul 23, 2018 | 16.68 | 16.70 | 16.60 | 16.64 | 172,382 | -0.05(-0.32%) |
Jul 20, 2018 | 16.74 | 16.74 | 16.65 | 16.70 | 69,663 | -0.08(-0.45%) |
Jul 19, 2018 | 16.69 | 16.81 | 16.68 | 16.77 | 69,408 | +0.08(+0.50%) |
Jul 18, 2018 | 16.68 | 16.70 | 16.62 | 16.69 | 100,474 | +0.00(+0.00%) |
Jul 17, 2018 | 16.65 | 16.77 | 16.64 | 16.69 | 57,361 | -0.03(-0.16%) |
Jul 16, 2018 | 16.81 | 16.81 | 16.67 | 16.72 | 91,880 | -0.08(-0.47%) |
Jul 13, 2018 | 16.78 | 16.84 | 16.75 | 16.79 | 36,729 | +0.01(+0.08%) |
Jul 12, 2018 | 16.82 | 16.84 | 16.76 | 16.78 | 110,186 | -0.05(-0.32%) |
Jul 11, 2018 | 16.81 | 16.89 | 16.81 | 16.83 | 146,732 | -0.03(-0.20%) |
Jul 10, 2018 | 16.84 | 16.89 | 16.81 | 16.87 | 95,352 | +0.05(+0.28%) |
Jul 09, 2018 | 17.01 | 17.01 | 16.81 | 16.82 | 103,291 | -0.15(-0.90%) |
Jul 06, 2018 | 16.86 | 16.99 | 16.85 | 16.97 | 197,283 | +0.12(+0.71%) |
Jul 05, 2018 | 16.70 | 16.85 | 16.67 | 16.85 | 165,530 | +0.17(+1.02%) |
Jul 03, 2018 | 16.68 | 16.68 | 16.68 | 0 | +0.13(+0.80%) | |
Jul 02, 2018 | 16.51 | 16.55 | 16.45 | 16.55 | 201,237 | +0.01(+0.04%) |
Jun 29, 2018 | 16.62 | 16.62 | 16.50 | 16.55 | 195,552 | +0.00(+0.00%) |
Jun 28, 2018 | 16.50 | 16.60 | 16.49 | 16.55 | 97,636 | +0.05(+0.32%) |
Jun 27, 2018 | 16.63 | 16.64 | 16.49 | 16.49 | 71,491 | -0.11(-0.68%) |
Jun 26, 2018 | 16.63 | 16.67 | 16.56 | 16.61 | 53,288 | +0.00(+0.00%) |
Jun 25, 2018 | 16.62 | 16.62 | 16.52 | 16.61 | 58,284 | +0.05(+0.32%) |
Jun 22, 2018 | 16.55 | 16.62 | 16.55 | 16.55 | 125,965 | +0.05(+0.28%) |
Jun 21, 2018 | 16.55 | 16.58 | 16.49 | 16.51 | 63,914 | -0.03(-0.20%) |
Jun 20, 2018 | 16.49 | 16.56 | 16.45 | 16.54 | 265,726 | +0.07(+0.40%) |
Jun 19, 2018 | 16.39 | 16.48 | 16.37 | 16.47 | 86,339 | +0.09(+0.52%) |
Jun 18, 2018 | 16.32 | 16.40 | 16.32 | 16.39 | 61,595 | +0.03(+0.20%) |
Jun 15, 2018 | 16.37 | 16.36 | 16.36 | 79,385 | -0.01(-0.04%) | |
Jun 14, 2018 | 16.34 | 16.37 | 16.32 | 16.36 | 61,702 | +0.06(+0.36%) |
Jun 13, 2018 | 16.43 | 16.43 | 16.29 | 16.30 | 71,570 | -0.18(-1.08%) |
Jun 12, 2018 | 16.43 | 16.49 | 16.41 | 16.48 | 64,740 | +0.05(+0.33%) |
Jun 11, 2018 | 16.34 | 16.44 | 16.34 | 16.43 | 54,186 | +0.10(+0.64%) |
Jun 08, 2018 | 16.26 | 16.35 | 16.26 | 16.32 | 50,134 | +0.05(+0.32%) |
Jun 07, 2018 | 16.21 | 16.34 | 16.21 | 16.27 | 107,006 | +0.07(+0.43%) |
Jun 06, 2018 | 16.16 | 16.20 | 77,296 | -0.09(-0.55%) | ||
Jun 05, 2018 | 16.26 | 16.29 | 16.24 | 16.29 | 113,498 | +0.04(+0.22%) |
Jun 04, 2018 | 16.23 | 16.31 | 16.23 | 16.25 | 80,952 | +0.05(+0.32%) |
Jun 01, 2018 | 16.25 | 16.28 | 16.17 | 16.20 | 52,437 | -0.03(-0.20%) |
May 31, 2018 | 16.33 | 16.33 | 16.19 | 16.23 | 141,725 | -0.07(-0.40%) |
May 30, 2018 | 16.18 | 16.34 | 16.18 | 16.30 | 86,886 | +0.10(+0.65%) |
May 29, 2018 | 16.16 | 16.21 | 16.10 | 16.19 | 74,070 | +0.03(+0.16%) |
May 25, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.03(+0.16%) | |
May 24, 2018 | 16.01 | 16.16 | 16.01 | 16.14 | 68,525 | +0.12(+0.76%) |
May 23, 2018 | 15.95 | 16.03 | 15.95 | 16.02 | 509,386 | +0.03(+0.19%) |
May 22, 2018 | 15.98 | 16.05 | 15.98 | 15.99 | 85,780 | +0.00(+0.00%) |
May 21, 2018 | 15.91 | 16.00 | 15.87 | 15.99 | 267,974 | +0.13(+0.83%) |
May 18, 2018 | 15.96 | 15.96 | 15.83 | 15.86 | 140,841 | -0.07(-0.41%) |
May 17, 2018 | 15.99 | 16.01 | 15.91 | 15.93 | 84,128 | -0.05(-0.33%) |
May 16, 2018 | 15.99 | 16.03 | 15.97 | 15.98 | 147,084 | -0.03(-0.20%) |
May 15, 2018 | 15.98 | 16.01 | 15.92 | 16.01 | 118,243 | +0.01(+0.04%) |
May 14, 2018 | 16.11 | 16.12 | 16.00 | 16.00 | 120,443 | -0.05(-0.29%) |
May 11, 2018 | 16.11 | 16.14 | 16.04 | 16.05 | 46,065 | -0.02(-0.12%) |
May 10, 2018 | 15.98 | 16.12 | 15.95 | 16.07 | 157,052 | +0.16(+0.99%) |
May 09, 2018 | 15.95 | 16.02 | 15.89 | 15.91 | 58,460 | -0.06(-0.37%) |
May 08, 2018 | 16.12 | 16.12 | 15.93 | 15.97 | 99,131 | -0.18(-1.14%) |
May 07, 2018 | 16.14 | 16.18 | 16.09 | 16.16 | 81,756 | +0.08(+0.49%) |
May 04, 2018 | 15.93 | 16.10 | 15.93 | 16.08 | 55,136 | +0.18(+1.16%) |
May 03, 2018 | 16.00 | 16.00 | 15.83 | 15.89 | 119,264 | -0.07(-0.43%) |
May 02, 2018 | 15.98 | 16.04 | 15.93 | 15.96 | 627,968 | -0.05(-0.31%) |
May 01, 2018 | 16.00 | 16.03 | 15.94 | 16.01 | 81,303 | -0.06(-0.37%) |
Apr 30, 2018 | 16.17 | 16.19 | 16.06 | 16.07 | 66,384 | -0.06(-0.36%) |
Apr 27, 2018 | 16.04 | 16.17 | 16.04 | 16.13 | 77,049 | +0.13(+0.82%) |
Apr 26, 2018 | 15.95 | 16.06 | 15.95 | 16.00 | 157,580 | +0.05(+0.29%) |
Apr 25, 2018 | 15.88 | 15.97 | 15.88 | 15.95 | 110,432 | +0.06(+0.37%) |
Apr 24, 2018 | 15.99 | 15.99 | 15.86 | 15.89 | 87,772 | +0.00(+0.00%) |
Apr 23, 2018 | 15.88 | 15.93 | 15.85 | 15.89 | 45,077 | +0.05(+0.33%) |
Apr 20, 2018 | 15.89 | 15.93 | 15.84 | 15.84 | 57,606 | -0.10(-0.61%) |
Apr 19, 2018 | 16.08 | 16.08 | 15.89 | 15.94 | 87,802 | -0.14(-0.90%) |
Apr 18, 2018 | 16.17 | 16.22 | 16.08 | 16.08 | 105,963 | -0.04(-0.24%) |
Apr 17, 2018 | 16.06 | 16.15 | 16.02 | 16.12 | 89,034 | +0.08(+0.51%) |
Apr 16, 2018 | 15.86 | 16.05 | 15.81 | 16.04 | 165,781 | +0.23(+1.42%) |
Apr 13, 2018 | 15.84 | 15.87 | 15.79 | 15.82 | 81,985 | +0.03(+0.21%) |
Apr 12, 2018 | 15.94 | 15.94 | 15.78 | 15.78 | 58,284 | -0.08(-0.54%) |
Apr 11, 2018 | 15.87 | 15.91 | 15.84 | 15.87 | 135,963 | +0.02(+0.12%) |
Apr 10, 2018 | 15.85 | 15.90 | 15.78 | 15.85 | 53,105 | +0.09(+0.54%) |
Apr 09, 2018 | 15.83 | 15.87 | 15.76 | 15.76 | 65,398 | -0.03(-0.17%) |
Apr 06, 2018 | 15.83 | 15.90 | 15.72 | 15.79 | 71,382 | -0.05(-0.34%) |
Apr 05, 2018 | 15.77 | 15.87 | 15.67 | 15.84 | 86,322 | +0.09(+0.59%) |
Apr 04, 2018 | 15.57 | 15.77 | 15.57 | 15.75 | 125,993 | +0.10(+0.67%) |
Apr 03, 2018 | 15.45 | 15.65 | 15.44 | 15.65 | 71,943 | +0.22(+1.41%) |
Apr 02, 2018 | 15.57 | 15.58 | 15.38 | 15.43 | 84,582 | -0.17(-1.12%) |
Mar 29, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.10(+0.62%) | |
Mar 28, 2018 | 15.47 | 15.55 | 15.45 | 15.51 | 136,411 | +0.10(+0.63%) |
Mar 27, 2018 | 15.43 | 15.56 | 15.39 | 15.41 | 92,679 | -0.02(-0.13%) |
Mar 26, 2018 | 15.35 | 15.43 | 15.31 | 15.43 | 137,068 | +0.15(+0.98%) |
Mar 23, 2018 | 15.45 | 15.48 | 15.28 | 15.28 | 87,152 | -0.15(-0.97%) |
Mar 22, 2018 | 15.43 | 15.58 | 15.42 | 15.43 | 90,187 | -0.06(-0.42%) |
Mar 21, 2018 | 15.53 | 15.58 | 15.49 | 15.49 | 71,844 | -0.07(-0.46%) |
Mar 20, 2018 | 15.66 | 15.68 | 15.53 | 15.56 | 64,173 | -0.06(-0.42%) |
Mar 19, 2018 | 15.78 | 15.78 | 15.59 | 15.63 | 70,854 | -0.15(-0.95%) |
Mar 16, 2018 | 15.74 | 15.84 | 15.74 | 15.78 | 60,556 | +0.03(+0.21%) |
Mar 15, 2018 | 15.88 | 15.90 | 15.68 | 15.75 | 85,598 | -0.15(-0.94%) |
Mar 14, 2018 | 15.92 | 15.99 | 15.86 | 15.90 | 77,153 | +0.01(+0.04%) |
Mar 13, 2018 | 15.97 | 16.00 | 15.89 | 15.89 | 192,742 | -0.08(-0.49%) |
Mar 12, 2018 | 15.82 | 15.99 | 15.82 | 15.97 | 117,886 | +0.12(+0.78%) |
Mar 09, 2018 | 15.84 | 15.84 | 15.75 | 15.84 | 163,768 | +0.05(+0.33%) |
Mar 08, 2018 | 15.84 | 15.84 | 15.75 | 15.79 | 68,127 | -0.01(-0.04%) |
Mar 07, 2018 | 15.80 | 65,871 | -0.05(-0.33%) | |||
Mar 06, 2018 | 15.88 | 15.88 | 15.77 | 15.85 | 37,371 | +0.01(+0.08%) |
Mar 05, 2018 | 15.64 | 15.88 | 15.64 | 15.84 | 84,998 | +0.17(+1.10%) |
Mar 02, 2018 | 15.54 | 15.69 | 15.54 | 15.67 | 51,287 | +0.06(+0.41%) |
Mar 01, 2018 | 15.65 | 15.74 | 15.54 | 15.60 | 150,996 | -0.06(-0.41%) |
Feb 28, 2018 | 15.84 | 15.87 | 15.67 | 15.67 | 88,244 | -0.15(-0.94%) |
Feb 27, 2018 | 16.02 | 16.05 | 15.81 | 15.81 | 51,636 | -0.19(-1.21%) |
Feb 26, 2018 | 15.97 | 16.05 | 15.96 | 16.01 | 94,285 | +0.05(+0.32%) |
Feb 23, 2018 | 15.78 | 15.96 | 15.74 | 15.96 | 57,340 | +0.21(+1.35%) |
Feb 22, 2018 | 15.78 | 15.85 | 15.72 | 15.74 | 65,965 | +0.01(+0.08%) |
Feb 21, 2018 | 15.82 | 15.95 | 15.73 | 15.73 | 69,245 | -0.12(-0.77%) |
Feb 20, 2018 | 15.99 | 15.99 | 15.81 | 15.85 | 119,199 | -0.17(-1.05%) |
Feb 16, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.08(+0.49%) | |
Feb 15, 2018 | 15.77 | 15.94 | 15.77 | 15.94 | 59,070 | +0.17(+1.11%) |
Feb 14, 2018 | 15.70 | 15.80 | 15.61 | 15.77 | 87,439 | +0.06(+0.41%) |
Feb 13, 2018 | 15.60 | 15.74 | 15.54 | 15.70 | 76,070 | +0.06(+0.41%) |
Feb 12, 2018 | 15.55 | 15.69 | 15.44 | 15.64 | 131,624 | +0.16(+1.04%) |
Feb 09, 2018 | 15.43 | 15.54 | 15.18 | 15.48 | 200,113 | +0.10(+0.67%) |
Feb 08, 2018 | 15.54 | 15.58 | 15.37 | 15.37 | 113,200 | -0.15(-1.00%) |
Feb 07, 2018 | 15.54 | 15.66 | 15.52 | 15.53 | 258,128 | +0.03(+0.17%) |
Feb 06, 2018 | 15.20 | 15.59 | 15.14 | 15.50 | 287,370 | -0.04(-0.28%) |
Feb 05, 2018 | 15.72 | 15.74 | 15.39 | 15.55 | 523,570 | -0.21(-1.35%) |
Feb 02, 2018 | 16.00 | 16.00 | 15.76 | 15.76 | 182,218 | -0.29(-1.80%) |
Feb 01, 2018 | 16.08 | 16.11 | 16.03 | 16.05 | 78,638 | -0.05(-0.30%) |
Jan 31, 2018 | 16.12 | 16.14 | 15.99 | 16.10 | 165,997 | +0.00(+0.03%) |
Jan 30, 2018 | 16.09 | 16.13 | 16.07 | 16.09 | 163,864 | -0.05(-0.32%) |
Jan 29, 2018 | 16.30 | 16.30 | 16.15 | 16.15 | 175,746 | -0.19(-1.14%) |
Jan 26, 2018 | 16.39 | 16.39 | 16.27 | 16.33 | 106,114 | -0.01(-0.09%) |
Jan 25, 2018 | 16.37 | 16.39 | 16.31 | 16.35 | 61,926 | -0.02(-0.13%) |
Jan 24, 2018 | 16.44 | 16.45 | 16.32 | 16.37 | 85,279 | -0.05(-0.33%) |
Jan 23, 2018 | 16.33 | 16.42 | 16.26 | 16.42 | 97,496 | +0.09(+0.55%) |
Jan 22, 2018 | 16.26 | 16.33 | 16.26 | 16.33 | 102,077 | +0.10(+0.62%) |
Jan 19, 2018 | 16.18 | 16.24 | 16.17 | 16.23 | 103,113 | +0.08(+0.49%) |
Jan 18, 2018 | 16.25 | 16.25 | 16.15 | 16.15 | 103,825 | -0.09(-0.55%) |
Jan 17, 2018 | 16.18 | 16.29 | 16.18 | 16.24 | 65,129 | +0.07(+0.44%) |
Jan 16, 2018 | 16.28 | 16.32 | 16.17 | 16.17 | 162,158 | -0.11(-0.71%) |
Jan 12, 2018 | 16.29 | 16.29 | 16.29 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 16.20 | 16.30 | 16.20 | 16.29 | 175,648 | +0.10(+0.60%) |
Jan 10, 2018 | 16.20 | 16.20 | 96,446 | -0.14(-0.85%) | ||
Jan 09, 2018 | 16.44 | 16.44 | 16.33 | 16.34 | 86,167 | -0.04(-0.25%) |
Jan 08, 2018 | 16.36 | 16.41 | 16.33 | 16.38 | 115,387 | +0.02(+0.12%) |
Jan 05, 2018 | 16.41 | 16.41 | 16.32 | 16.36 | 90,500 | +0.00(+0.00%) |
Jan 04, 2018 | 16.39 | 16.40 | 16.36 | 16.36 | 103,206 | -0.01(-0.08%) |
Jan 03, 2018 | 16.44 | 16.50 | 16.36 | 16.37 | 93,700 | -0.07(-0.43%) |
Jan 02, 2018 | 16.47 | 16.47 | 16.44 | 16.44 | 105,535 | -0.01(-0.08%) |
Dec 29, 2017 | 16.45 | 16.45 | 16.45 | 0 | -0.03(-0.19%) | |
Dec 28, 2017 | 16.48 | 16.50 | 16.40 | 16.49 | 62,114 | +0.06(+0.38%) |
Dec 27, 2017 | 16.40 | 16.48 | 16.40 | 16.42 | 69,082 | +0.03(+0.16%) |
Dec 26, 2017 | 16.40 | 16.51 | 16.40 | 16.40 | 79,717 | -0.02(-0.11%) |
Dec 22, 2017 | 16.39 | 16.45 | 16.39 | 16.42 | 57,735 | +0.02(+0.14%) |
Dec 21, 2017 | 16.38 | 16.45 | 16.36 | 16.39 | 212,102 | +0.03(+0.17%) |
Dec 20, 2017 | 16.37 | 16.42 | 16.34 | 16.37 | 130,376 | -0.01(-0.05%) |
Dec 19, 2017 | 16.54 | 16.54 | 16.38 | 16.38 | 55,637 | -0.15(-0.89%) |
Dec 18, 2017 | 16.55 | 16.62 | 16.50 | 16.52 | 166,650 | +0.05(+0.29%) |
Dec 15, 2017 | 16.47 | 16.55 | 16.46 | 16.48 | 104,887 | +0.05(+0.32%) |
Dec 14, 2017 | 16.46 | 16.48 | 16.41 | 16.42 | 72,149 | -0.07(-0.41%) |
Dec 13, 2017 | 16.44 | 16.52 | 16.32 | 16.49 | 91,955 | +0.11(+0.67%) |
Dec 12, 2017 | 16.46 | 16.47 | 16.38 | 16.38 | 94,105 | -0.06(-0.35%) |
Dec 11, 2017 | 16.36 | 16.46 | 16.36 | 16.44 | 119,032 | +0.04(+0.25%) |
Dec 08, 2017 | 16.38 | 16.41 | 16.32 | 16.40 | 53,069 | +0.06(+0.37%) |
Dec 07, 2017 | 16.32 | 16.35 | 16.31 | 16.34 | 63,324 | +0.01(+0.04%) |
Dec 06, 2017 | 16.35 | 16.39 | 16.33 | 16.33 | 127,960 | -0.01(-0.04%) |
Dec 05, 2017 | 16.44 | 16.44 | 16.32 | 16.34 | 85,067 | -0.06(-0.35%) |
Dec 04, 2017 | 16.34 | 16.46 | 16.31 | 16.39 | 90,692 | +0.08(+0.51%) |