Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.833 | 10.73 | 9.711 | 10.63 | 409,203 | +0.73(+7.42%) |
Nov 29, 2018 | 10.80 | 10.80 | 9.772 | 9.893 | 698,115 | -0.47(-4.53%) |
Nov 28, 2018 | 10.59 | 11.26 | 10.29 | 10.36 | 758,607 | -0.23(-2.21%) |
Nov 27, 2018 | 11.10 | 11.10 | 10.59 | 10.60 | 81,220 | +0.01(+0.07%) |
Nov 26, 2018 | 10.76 | 10.79 | 10.59 | 10.59 | 161,180 | +0.02(+0.14%) |
Nov 23, 2018 | 11.35 | 11.35 | 10.57 | 10.57 | 31,467 | -0.16(-1.48%) |
Nov 21, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.28(+2.68%) | |
Nov 20, 2018 | 10.81 | 10.88 | 10.45 | 10.45 | 52,025 | -0.57(-5.21%) |
Nov 19, 2018 | 11.26 | 11.28 | 10.96 | 11.03 | 37,226 | -0.23(-2.08%) |
Nov 16, 2018 | 11.35 | 11.36 | 10.75 | 11.26 | 41,118 | +0.51(+4.71%) |
Nov 15, 2018 | 11.48 | 11.48 | 10.56 | 10.76 | 318,736 | +0.02(+0.14%) |
Nov 14, 2018 | 11.35 | 11.35 | 10.68 | 10.74 | 35,027 | -0.11(-0.98%) |
Nov 13, 2018 | 11.07 | 11.30 | 10.77 | 10.85 | 26,107 | -0.20(-1.85%) |
Nov 12, 2018 | 11.07 | 11.12 | 10.70 | 11.05 | 29,707 | +0.30(+2.81%) |
Nov 09, 2018 | 11.35 | 11.41 | 10.75 | 10.75 | 47,332 | -0.45(-4.05%) |
Nov 08, 2018 | 11.33 | 11.76 | 11.16 | 11.20 | 39,495 | -0.50(-4.27%) |
Nov 07, 2018 | 11.78 | 11.78 | 11.44 | 11.70 | 57,907 | +0.05(+0.39%) |
Nov 06, 2018 | 11.72 | 11.84 | 11.66 | 11.66 | 29,385 | -0.02(-0.13%) |
Nov 05, 2018 | 11.56 | 11.73 | 11.42 | 11.67 | 27,675 | -0.03(-0.26%) |
Nov 02, 2018 | 11.98 | 11.98 | 11.41 | 11.70 | 38,871 | +0.03(+0.26%) |
Nov 01, 2018 | 11.55 | 11.79 | 10.89 | 11.67 | 54,169 | +0.77(+7.08%) |
Oct 31, 2018 | 11.19 | 11.21 | 10.90 | 10.90 | 40,859 | -0.24(-2.17%) |
Oct 30, 2018 | 10.96 | 11.16 | 10.91 | 11.14 | 32,983 | +0.15(+1.38%) |
Oct 29, 2018 | 11.08 | 11.32 | 10.83 | 10.99 | 45,727 | +0.01(+0.07%) |
Oct 26, 2018 | 11.06 | 11.32 | 10.83 | 10.98 | 69,677 | +0.11(+1.04%) |
Oct 25, 2018 | 10.80 | 11.21 | 10.64 | 10.87 | 52,791 | +0.35(+3.31%) |
Oct 24, 2018 | 11.34 | 11.43 | 10.34 | 10.52 | 101,511 | -0.89(-7.82%) |
Oct 23, 2018 | 11.35 | 11.53 | 11.24 | 11.41 | 49,877 | -0.11(-0.92%) |
Oct 22, 2018 | 11.72 | 11.72 | 11.44 | 11.52 | 43,138 | -0.05(-0.39%) |
Oct 19, 2018 | 11.61 | 11.65 | 11.38 | 11.56 | 63,330 | +0.01(+0.06%) |
Oct 18, 2018 | 11.62 | 11.62 | 11.37 | 11.56 | 64,654 | -0.11(-0.91%) |
Oct 17, 2018 | 11.90 | 11.94 | 11.60 | 11.66 | 37,661 | -0.20(-1.72%) |
Oct 16, 2018 | 11.76 | 11.99 | 11.58 | 11.87 | 64,114 | +0.10(+0.84%) |
Oct 15, 2018 | 11.66 | 11.93 | 11.54 | 11.77 | 39,306 | +0.15(+1.30%) |
Oct 12, 2018 | 11.80 | 11.80 | 11.40 | 11.62 | 106,697 | +0.08(+0.66%) |
Oct 11, 2018 | 11.59 | 11.77 | 11.49 | 11.54 | 96,192 | -0.05(-0.39%) |
Oct 10, 2018 | 11.37 | 11.87 | 11.37 | 11.59 | 89,041 | +0.17(+1.46%) |
Oct 09, 2018 | 12.03 | 12.06 | 11.19 | 11.42 | 147,936 | -0.70(-5.74%) |
Oct 08, 2018 | 12.18 | 12.26 | 12.09 | 12.12 | 85,768 | -0.16(-1.29%) |
Oct 05, 2018 | 13.13 | 13.34 | 12.22 | 12.28 | 90,963 | -0.90(-6.83%) |
Oct 04, 2018 | 13.24 | 13.41 | 13.05 | 13.18 | 47,061 | -0.12(-0.91%) |
Oct 03, 2018 | 13.07 | 13.36 | 13.03 | 13.30 | 46,261 | +0.29(+2.21%) |
Oct 02, 2018 | 12.86 | 13.07 | 12.78 | 13.01 | 61,014 | +0.08(+0.59%) |
Oct 01, 2018 | 13.18 | 13.33 | 12.87 | 12.93 | 28,686 | -0.13(-0.98%) |
Sep 28, 2018 | 13.20 | 13.22 | 12.99 | 13.06 | 83,162 | -0.18(-1.37%) |
Sep 27, 2018 | 13.15 | 13.31 | 13.10 | 13.24 | 63,612 | +0.05(+0.40%) |
Sep 26, 2018 | 13.27 | 13.37 | 13.08 | 13.19 | 38,340 | -0.03(-0.23%) |
Sep 25, 2018 | 13.35 | 13.35 | 13.21 | 13.22 | 50,733 | -0.14(-1.02%) |
Sep 24, 2018 | 13.31 | 13.47 | 13.19 | 13.36 | 61,129 | +0.00(+0.00%) |
Sep 21, 2018 | 13.79 | 13.82 | 13.26 | 13.36 | 105,242 | -0.43(-3.13%) |
Sep 20, 2018 | 13.61 | 13.86 | 13.39 | 13.79 | 70,558 | +0.20(+1.50%) |
Sep 19, 2018 | 14.15 | 14.15 | 13.18 | 13.58 | 141,825 | -0.51(-3.60%) |
Sep 18, 2018 | 13.87 | 14.25 | 13.78 | 14.09 | 43,456 | +0.18(+1.30%) |
Sep 17, 2018 | 14.05 | 14.25 | 13.86 | 13.91 | 23,236 | -0.05(-0.33%) |
Sep 14, 2018 | 13.87 | 14.17 | 13.87 | 13.95 | 27,103 | +0.07(+0.49%) |
Sep 13, 2018 | 14.23 | 14.24 | 13.83 | 13.89 | 58,637 | -0.29(-2.03%) |
Sep 12, 2018 | 14.20 | 14.38 | 14.17 | 14.17 | 48,803 | -0.11(-0.74%) |
Sep 11, 2018 | 14.18 | 14.43 | 14.05 | 14.28 | 49,240 | +0.04(+0.27%) |
Sep 10, 2018 | 14.18 | 14.32 | 14.01 | 14.24 | 99,605 | +0.05(+0.37%) |
Sep 07, 2018 | 14.26 | 14.39 | 14.18 | 14.19 | 53,282 | -0.07(-0.48%) |
Sep 06, 2018 | 14.37 | 14.45 | 14.26 | 14.26 | 31,857 | -0.05(-0.37%) |
Sep 05, 2018 | 14.82 | 14.82 | 14.26 | 14.31 | 51,690 | -0.56(-3.76%) |
Sep 04, 2018 | 15.13 | 15.26 | 14.77 | 14.87 | 42,762 | -0.34(-2.24%) |
Aug 31, 2018 | 15.21 | 15.21 | 15.21 | 0 | +0.23(+1.51%) | |
Aug 30, 2018 | 15.03 | 15.20 | 14.92 | 14.98 | 39,614 | -0.20(-1.34%) |
Aug 29, 2018 | 15.48 | 15.72 | 15.10 | 15.19 | 45,739 | -0.25(-1.62%) |
Aug 28, 2018 | 15.21 | 15.63 | 14.99 | 15.44 | 161,642 | +0.37(+2.46%) |
Aug 27, 2018 | 14.86 | 15.16 | 14.85 | 15.07 | 68,811 | +0.24(+1.63%) |
Aug 24, 2018 | 14.70 | 14.98 | 14.64 | 14.82 | 95,855 | +0.14(+0.93%) |
Aug 23, 2018 | 14.82 | 15.07 | 14.49 | 14.69 | 178,665 | -0.19(-1.27%) |
Aug 22, 2018 | 14.90 | 15.08 | 14.75 | 14.88 | 237,769 | -0.02(-0.10%) |
Aug 21, 2018 | 14.63 | 15.00 | 14.58 | 14.89 | 73,226 | +0.29(+2.02%) |
Aug 20, 2018 | 14.51 | 14.72 | 14.45 | 14.60 | 80,831 | +0.14(+0.99%) |
Aug 17, 2018 | 13.90 | 14.61 | 13.90 | 14.45 | 123,488 | +0.53(+3.80%) |
Aug 16, 2018 | 13.99 | 14.08 | 13.75 | 13.92 | 48,074 | +0.08(+0.55%) |
Aug 15, 2018 | 13.83 | 13.89 | 13.62 | 13.85 | 43,029 | -0.02(-0.11%) |
Aug 14, 2018 | 13.80 | 13.94 | 13.79 | 13.86 | 52,839 | +0.00(+0.00%) |
Aug 13, 2018 | 14.04 | 14.04 | 13.80 | 13.86 | 46,305 | -0.15(-1.08%) |
Aug 10, 2018 | 14.07 | 14.31 | 13.61 | 14.02 | 108,944 | -0.71(-4.83%) |
Aug 09, 2018 | 15.02 | 15.10 | 14.67 | 14.73 | 81,592 | -0.23(-1.52%) |
Aug 08, 2018 | 14.79 | 15.01 | 14.77 | 14.95 | 113,528 | +0.11(+0.71%) |
Aug 07, 2018 | 14.96 | 15.11 | 14.64 | 14.85 | 74,494 | +0.06(+0.41%) |
Aug 06, 2018 | 14.79 | 14.94 | 14.73 | 14.79 | 56,173 | -0.02(-0.10%) |
Aug 03, 2018 | 14.71 | 14.82 | 14.62 | 14.80 | 83,427 | +0.10(+0.67%) |
Aug 02, 2018 | 14.51 | 14.79 | 14.43 | 14.70 | 97,104 | +0.15(+1.04%) |
Aug 01, 2018 | 15.07 | 15.16 | 14.46 | 14.55 | 83,898 | -0.54(-3.61%) |
Jul 31, 2018 | 14.55 | 15.18 | 14.55 | 15.10 | 114,034 | +0.47(+3.21%) |
Jul 30, 2018 | 14.66 | 14.86 | 14.61 | 14.63 | 66,983 | -0.03(-0.21%) |
Jul 27, 2018 | 14.75 | 14.75 | 14.42 | 14.66 | 59,893 | -0.12(-0.82%) |
Jul 26, 2018 | 14.57 | 14.90 | 14.57 | 14.78 | 87,873 | +0.21(+1.45%) |
Jul 25, 2018 | 14.32 | 14.61 | 14.07 | 14.57 | 134,287 | +0.44(+3.10%) |
Jul 24, 2018 | 14.45 | 14.48 | 14.11 | 14.13 | 70,996 | -0.14(-0.95%) |
Jul 23, 2018 | 14.49 | 14.52 | 14.14 | 14.26 | 100,878 | -0.23(-1.62%) |
Jul 20, 2018 | 14.84 | 14.84 | 14.46 | 14.50 | 94,358 | -0.23(-1.54%) |
Jul 19, 2018 | 14.89 | 14.89 | 14.64 | 14.73 | 78,278 | -0.14(-0.92%) |
Jul 18, 2018 | 15.01 | 15.07 | 14.85 | 14.86 | 83,225 | -0.11(-0.76%) |
Jul 17, 2018 | 14.95 | 15.10 | 14.77 | 14.98 | 93,488 | -0.14(-0.90%) |
Jul 16, 2018 | 15.60 | 15.60 | 15.05 | 15.11 | 125,273 | -0.53(-3.39%) |
Jul 13, 2018 | 15.65 | 15.85 | 15.58 | 15.64 | 83,156 | -0.04(-0.24%) |
Jul 12, 2018 | 16.05 | 16.05 | 15.57 | 15.68 | 169,838 | -0.25(-1.57%) |
Jul 11, 2018 | 15.58 | 16.09 | 15.57 | 15.93 | 328,664 | +0.33(+2.13%) |
Jul 10, 2018 | 15.80 | 15.97 | 15.51 | 15.60 | 132,469 | -0.17(-1.10%) |
Jul 09, 2018 | 15.94 | 16.13 | 15.73 | 15.77 | 144,489 | -0.09(-0.57%) |
Jul 06, 2018 | 16.19 | 16.25 | 15.82 | 15.86 | 79,462 | -0.21(-1.32%) |
Jul 05, 2018 | 16.63 | 16.68 | 15.94 | 16.07 | 250,256 | -0.61(-3.67%) |
Jul 03, 2018 | 16.68 | 16.68 | 16.68 | 0 | +0.18(+1.10%) | |
Jul 02, 2018 | 16.37 | 16.50 | 16.22 | 16.50 | 166,875 | +0.09(+0.55%) |
Jun 29, 2018 | 15.94 | 16.54 | 15.94 | 16.41 | 315,093 | +0.45(+2.84%) |
Jun 28, 2018 | 15.77 | 15.97 | 15.44 | 15.96 | 345,629 | +0.48(+3.08%) |
Jun 27, 2018 | 15.61 | 15.70 | 15.28 | 15.48 | 555,911 | -0.06(-0.40%) |
Jun 26, 2018 | 15.50 | 15.67 | 15.37 | 15.54 | 231,484 | +0.10(+0.66%) |
Jun 25, 2018 | 15.61 | 15.61 | 15.09 | 15.44 | 394,728 | -0.19(-1.22%) |
Jun 22, 2018 | 16.05 | 16.08 | 15.56 | 15.63 | 228,334 | +0.09(+0.57%) |
Jun 21, 2018 | 15.56 | 15.68 | 15.20 | 15.54 | 368,116 | -0.10(-0.65%) |
Jun 20, 2018 | 16.01 | 16.08 | 15.54 | 15.65 | 225,777 | -0.23(-1.42%) |
Jun 19, 2018 | 15.35 | 15.91 | 14.93 | 15.87 | 380,110 | +0.72(+4.78%) |
Jun 18, 2018 | 14.68 | 15.22 | 14.65 | 15.15 | 153,052 | +0.66(+4.52%) |
Jun 15, 2018 | 14.69 | 14.49 | 14.49 | 212,123 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.70 | 14.71 | 14.40 | 14.49 | 201,737 | -0.18(-1.26%) |
Jun 13, 2018 | 14.89 | 14.89 | 14.66 | 14.68 | 159,064 | -0.17(-1.15%) |
Jun 12, 2018 | 15.57 | 15.66 | 14.75 | 14.85 | 318,446 | -0.72(-4.60%) |
Jun 11, 2018 | 15.49 | 16.04 | 15.38 | 15.56 | 291,670 | +0.08(+0.53%) |
Jun 08, 2018 | 15.97 | 16.08 | 15.22 | 15.48 | 311,439 | -0.66(-4.10%) |
Jun 07, 2018 | 15.85 | 16.26 | 15.85 | 16.14 | 125,838 | +0.23(+1.46%) |
Jun 06, 2018 | 15.92 | 15.39 | 15.91 | 162,895 | +0.33(+2.15%) | |
Jun 05, 2018 | 14.95 | 15.68 | 14.95 | 15.58 | 111,911 | +0.57(+3.82%) |
Jun 04, 2018 | 15.66 | 15.84 | 14.92 | 15.00 | 210,640 | -0.54(-3.47%) |
Jun 01, 2018 | 15.86 | 16.12 | 15.18 | 15.54 | 207,075 | -0.19(-1.21%) |
May 31, 2018 | 15.54 | 15.95 | 15.28 | 15.73 | 349,935 | +0.32(+2.08%) |
May 30, 2018 | 15.08 | 15.52 | 15.01 | 15.41 | 214,497 | +0.43(+2.87%) |
May 29, 2018 | 14.21 | 15.02 | 14.19 | 14.98 | 317,338 | +0.78(+5.48%) |
May 25, 2018 | 14.21 | 14.21 | 14.21 | 0 | +1.21(+9.30%) | |
May 24, 2018 | 13.41 | 13.75 | 12.87 | 13.00 | 514,874 | -0.46(-3.45%) |
May 23, 2018 | 13.76 | 13.90 | 13.31 | 13.46 | 292,461 | -0.29(-2.09%) |
May 22, 2018 | 13.93 | 14.26 | 13.67 | 13.75 | 376,087 | -0.16(-1.18%) |
May 21, 2018 | 14.18 | 14.54 | 13.82 | 13.91 | 287,557 | -0.19(-1.36%) |
May 18, 2018 | 14.08 | 14.30 | 14.04 | 14.10 | 43,844 | -0.01(-0.05%) |
May 17, 2018 | 13.86 | 14.27 | 13.86 | 14.11 | 40,183 | +0.15(+1.08%) |
May 16, 2018 | 14.25 | 14.37 | 13.84 | 13.96 | 106,462 | -0.22(-1.54%) |
May 15, 2018 | 14.27 | 14.38 | 14.08 | 14.18 | 48,966 | -0.13(-0.91%) |
May 14, 2018 | 14.43 | 14.62 | 14.16 | 14.31 | 42,484 | -0.10(-0.71%) |
May 11, 2018 | 14.57 | 14.74 | 14.34 | 14.41 | 71,211 | -0.01(-0.05%) |
May 10, 2018 | 14.46 | 14.74 | 14.27 | 14.42 | 75,783 | -0.04(-0.28%) |
May 09, 2018 | 13.98 | 14.51 | 13.98 | 14.46 | 67,272 | +0.39(+2.77%) |
May 08, 2018 | 14.12 | 14.12 | 13.78 | 14.07 | 167,300 | +0.06(+0.44%) |
May 07, 2018 | 13.95 | 14.29 | 13.93 | 14.01 | 31,581 | +0.01(+0.10%) |
May 04, 2018 | 13.84 | 14.03 | 13.84 | 13.99 | 64,028 | +0.10(+0.74%) |
May 03, 2018 | 14.19 | 14.19 | 13.78 | 13.89 | 55,626 | -0.24(-1.69%) |
May 02, 2018 | 14.27 | 14.34 | 14.09 | 14.13 | 39,800 | -0.14(-0.96%) |
May 01, 2018 | 14.10 | 14.29 | 14.02 | 14.27 | 48,458 | +0.06(+0.43%) |
Apr 30, 2018 | 14.27 | 14.37 | 14.10 | 14.21 | 89,555 | +0.06(+0.43%) |
Apr 27, 2018 | 14.27 | 14.33 | 14.09 | 14.14 | 59,806 | -0.12(-0.86%) |
Apr 26, 2018 | 14.70 | 14.70 | 14.15 | 14.27 | 72,437 | -0.20(-1.42%) |
Apr 25, 2018 | 14.44 | 14.69 | 14.10 | 14.47 | 70,247 | -0.07(-0.47%) |
Apr 24, 2018 | 15.33 | 16.01 | 14.34 | 14.54 | 72,005 | -0.37(-2.47%) |
Apr 23, 2018 | 15.33 | 15.50 | 14.87 | 14.91 | 201,509 | -0.28(-1.84%) |
Apr 20, 2018 | 15.66 | 15.66 | 14.96 | 15.19 | 737,408 | -0.07(-0.45%) |
Apr 19, 2018 | 15.70 | 15.98 | 15.18 | 15.26 | 69,558 | -0.42(-2.70%) |
Apr 18, 2018 | 15.28 | 15.97 | 15.11 | 15.68 | 69,599 | +0.44(+2.91%) |
Apr 17, 2018 | 15.19 | 15.57 | 15.10 | 15.24 | 77,669 | +0.16(+1.04%) |
Apr 16, 2018 | 15.27 | 15.32 | 14.86 | 15.08 | 50,277 | -0.09(-0.58%) |
Apr 13, 2018 | 15.15 | 15.37 | 14.77 | 15.17 | 180,282 | +0.05(+0.32%) |
Apr 12, 2018 | 14.76 | 15.19 | 14.72 | 15.12 | 226,508 | +0.43(+2.93%) |
Apr 11, 2018 | 14.82 | 14.90 | 14.62 | 14.69 | 51,351 | -0.20(-1.37%) |
Apr 10, 2018 | 14.57 | 14.93 | 14.54 | 14.90 | 47,714 | +0.53(+3.71%) |
Apr 09, 2018 | 14.75 | 14.92 | 14.25 | 14.36 | 78,062 | -0.31(-2.14%) |
Apr 06, 2018 | 14.71 | 15.12 | 14.64 | 14.68 | 57,570 | -0.06(-0.42%) |
Apr 05, 2018 | 14.51 | 14.90 | 14.45 | 14.74 | 51,533 | +0.23(+1.55%) |
Apr 04, 2018 | 14.18 | 14.62 | 14.18 | 14.51 | 52,894 | +0.18(+1.24%) |
Apr 03, 2018 | 14.40 | 14.62 | 14.23 | 14.34 | 45,355 | -0.05(-0.38%) |
Apr 02, 2018 | 14.41 | 14.64 | 14.16 | 14.39 | 53,086 | -0.06(-0.42%) |
Mar 29, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.21(+1.49%) | |
Mar 28, 2018 | 14.54 | 14.54 | 13.92 | 14.24 | 103,434 | -0.40(-2.75%) |
Mar 27, 2018 | 14.04 | 14.89 | 14.04 | 14.64 | 142,574 | +0.68(+4.84%) |
Mar 26, 2018 | 14.54 | 14.64 | 13.55 | 13.97 | 175,191 | -0.33(-2.29%) |
Mar 23, 2018 | 15.17 | 15.20 | 14.20 | 14.29 | 158,219 | -0.85(-5.59%) |
Mar 22, 2018 | 15.42 | 15.65 | 14.96 | 15.14 | 101,859 | -0.25(-1.64%) |
Mar 21, 2018 | 15.23 | 15.47 | 15.05 | 15.39 | 84,685 | +0.04(+0.27%) |
Mar 20, 2018 | 15.62 | 15.67 | 15.26 | 15.35 | 193,455 | -0.25(-1.58%) |
Mar 19, 2018 | 15.39 | 15.67 | 15.09 | 15.60 | 127,947 | +0.02(+0.13%) |
Mar 16, 2018 | 15.22 | 15.60 | 15.03 | 15.58 | 148,349 | +0.35(+2.33%) |
Mar 15, 2018 | 15.48 | 15.76 | 15.13 | 15.22 | 55,864 | -0.20(-1.33%) |
Mar 14, 2018 | 15.50 | 15.61 | 15.30 | 15.43 | 51,200 | +0.08(+0.53%) |
Mar 13, 2018 | 15.65 | 15.76 | 15.30 | 15.35 | 54,499 | -0.29(-1.88%) |
Mar 12, 2018 | 16.17 | 16.29 | 15.33 | 15.64 | 107,782 | -0.50(-3.09%) |
Mar 09, 2018 | 16.48 | 16.48 | 15.87 | 16.14 | 77,176 | +0.12(+0.77%) |
Mar 08, 2018 | 15.71 | 16.10 | 15.46 | 16.01 | 84,485 | +0.36(+2.27%) |
Mar 07, 2018 | 15.89 | 15.56 | 15.66 | 47,912 | -0.20(-1.29%) | |
Mar 06, 2018 | 16.10 | 16.17 | 15.37 | 15.86 | 87,424 | +0.16(+1.04%) |
Mar 05, 2018 | 15.28 | 15.91 | 15.20 | 15.70 | 114,240 | +0.37(+2.40%) |
Mar 02, 2018 | 15.30 | 15.76 | 15.13 | 15.33 | 79,476 | +0.03(+0.22%) |
Mar 01, 2018 | 15.85 | 15.91 | 14.94 | 15.30 | 88,578 | +0.00(+0.00%) |
Feb 28, 2018 | 16.01 | 16.01 | 15.20 | 15.30 | 128,179 | -0.72(-4.52%) |
Feb 27, 2018 | 16.44 | 16.53 | 15.69 | 16.02 | 165,501 | -0.42(-2.53%) |
Feb 26, 2018 | 16.57 | 16.74 | 16.13 | 16.44 | 127,253 | -0.10(-0.62%) |
Feb 23, 2018 | 16.65 | 16.65 | 15.73 | 16.54 | 59,951 | +0.31(+1.89%) |
Feb 22, 2018 | 16.63 | 16.94 | 16.12 | 16.23 | 86,551 | -0.46(-2.78%) |
Feb 21, 2018 | 17.16 | 17.24 | 16.64 | 16.70 | 59,477 | -0.03(-0.16%) |
Feb 20, 2018 | 15.77 | 16.84 | 15.77 | 16.72 | 102,076 | +0.94(+5.92%) |
Feb 16, 2018 | 15.79 | 15.79 | 15.79 | 0 | -0.50(-3.06%) | |
Feb 15, 2018 | 16.23 | 16.65 | 16.11 | 16.29 | 82,792 | +0.16(+1.02%) |
Feb 14, 2018 | 16.18 | 16.35 | 15.93 | 16.12 | 87,940 | -0.18(-1.13%) |
Feb 13, 2018 | 16.42 | 16.84 | 16.26 | 16.31 | 34,701 | -0.17(-1.04%) |
Feb 12, 2018 | 16.07 | 16.72 | 15.91 | 16.48 | 77,105 | +0.38(+2.38%) |
Feb 09, 2018 | 16.11 | 16.20 | 15.36 | 16.10 | 84,994 | +0.17(+1.07%) |
Feb 08, 2018 | 16.51 | 16.72 | 15.87 | 15.93 | 125,346 | -0.64(-3.87%) |
Feb 07, 2018 | 16.56 | 16.72 | 16.33 | 16.57 | 96,265 | -0.24(-1.42%) |
Feb 06, 2018 | 16.25 | 16.90 | 15.50 | 16.81 | 227,951 | -0.05(-0.28%) |
Feb 05, 2018 | 17.24 | 17.26 | 16.71 | 16.85 | 93,393 | -0.44(-2.53%) |
Feb 02, 2018 | 17.89 | 17.91 | 17.16 | 17.29 | 88,892 | -0.79(-4.34%) |
Feb 01, 2018 | 17.89 | 18.17 | 17.56 | 18.08 | 49,489 | -0.01(-0.08%) |
Jan 31, 2018 | 18.81 | 18.89 | 18.06 | 18.09 | 95,449 | -0.62(-3.32%) |
Jan 30, 2018 | 18.77 | 18.77 | 18.26 | 18.71 | 64,704 | -0.23(-1.23%) |
Jan 29, 2018 | 18.77 | 19.01 | 18.77 | 18.94 | 65,333 | +0.04(+0.22%) |
Jan 26, 2018 | 18.99 | 19.00 | 18.64 | 18.90 | 92,246 | +0.08(+0.40%) |
Jan 25, 2018 | 18.75 | 19.10 | 18.58 | 18.83 | 205,323 | +0.07(+0.36%) |
Jan 24, 2018 | 18.64 | 18.88 | 18.53 | 18.76 | 96,446 | +0.23(+1.22%) |
Jan 23, 2018 | 18.36 | 18.57 | 18.12 | 18.53 | 104,529 | +0.15(+0.82%) |
Jan 22, 2018 | 18.30 | 18.54 | 17.99 | 18.38 | 144,136 | +0.04(+0.22%) |
Jan 19, 2018 | 17.89 | 18.49 | 17.86 | 18.34 | 135,702 | +0.59(+3.31%) |
Jan 18, 2018 | 17.58 | 17.96 | 17.49 | 17.76 | 72,467 | +0.14(+0.77%) |
Jan 17, 2018 | 17.31 | 17.70 | 17.20 | 17.62 | 141,995 | +0.31(+1.77%) |
Jan 16, 2018 | 17.24 | 17.37 | 17.21 | 17.31 | 110,903 | +0.12(+0.67%) |
Jan 12, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.07(-0.40%) | |
Jan 11, 2018 | 16.92 | 17.37 | 16.92 | 17.26 | 58,500 | +0.35(+2.06%) |
Jan 10, 2018 | 17.01 | 16.70 | 16.92 | 71,568 | +0.10(+0.61%) | |
Jan 09, 2018 | 17.21 | 17.24 | 16.59 | 16.81 | 133,657 | -0.34(-1.99%) |
Jan 08, 2018 | 16.93 | 17.49 | 16.93 | 17.15 | 69,876 | +0.27(+1.58%) |
Jan 05, 2018 | 17.05 | 17.05 | 16.75 | 16.89 | 75,944 | -0.06(-0.36%) |
Jan 04, 2018 | 17.03 | 17.24 | 16.88 | 16.95 | 81,563 | +0.06(+0.36%) |
Jan 03, 2018 | 16.99 | 17.12 | 16.73 | 16.89 | 61,676 | +0.20(+1.23%) |
Jan 02, 2018 | 16.39 | 16.72 | 16.39 | 16.68 | 87,783 | +0.30(+1.83%) |
Dec 29, 2017 | 16.38 | 16.38 | 16.38 | 0 | -0.34(-2.04%) | |
Dec 28, 2017 | 16.94 | 16.94 | 16.68 | 16.72 | 43,627 | -0.25(-1.49%) |
Dec 27, 2017 | 16.85 | 17.06 | 16.72 | 16.98 | 61,419 | +0.00(+0.00%) |
Dec 26, 2017 | 17.33 | 17.33 | 16.90 | 16.98 | 40,908 | -0.48(-2.78%) |
Dec 22, 2017 | 17.00 | 17.92 | 16.87 | 17.46 | 312,393 | +0.44(+2.61%) |
Dec 21, 2017 | 17.05 | 17.18 | 16.85 | 17.02 | 46,905 | +0.04(+0.24%) |
Dec 20, 2017 | 16.42 | 17.17 | 16.42 | 16.98 | 68,175 | +0.20(+1.18%) |
Dec 19, 2017 | 16.96 | 16.98 | 16.58 | 16.78 | 52,274 | -0.12(-0.69%) |
Dec 18, 2017 | 16.96 | 17.32 | 16.76 | 16.90 | 81,998 | -0.06(-0.36%) |
Dec 15, 2017 | 15.78 | 16.98 | 15.70 | 16.96 | 325,316 | +0.87(+5.39%) |
Dec 14, 2017 | 16.40 | 16.68 | 15.78 | 16.09 | 184,562 | -0.74(-4.42%) |
Dec 13, 2017 | 16.96 | 17.02 | 16.83 | 16.83 | 95,160 | -0.10(-0.56%) |
Dec 12, 2017 | 17.16 | 17.28 | 16.82 | 16.93 | 90,582 | -0.29(-1.67%) |
Dec 11, 2017 | 17.24 | 17.28 | 17.13 | 17.22 | 89,525 | -0.03(-0.20%) |
Dec 08, 2017 | 17.43 | 17.63 | 17.15 | 17.25 | 50,207 | -0.01(-0.08%) |
Dec 07, 2017 | 17.12 | 17.37 | 16.69 | 17.26 | 107,486 | +0.02(+0.12%) |
Dec 06, 2017 | 17.78 | 17.81 | 17.19 | 17.24 | 99,197 | -0.68(-3.81%) |
Dec 05, 2017 | 17.89 | 18.25 | 17.80 | 17.93 | 181,212 | +0.05(+0.27%) |
Dec 04, 2017 | 18.08 | 17.37 | 17.88 | 281,796 | +0.40(+2.30%) |