Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.12 | 14.16 | 14.00 | 14.06 | 146,300 | -0.13(-0.95%) |
Nov 29, 2018 | 14.16 | 14.22 | 14.12 | 14.20 | 183,908 | -0.14(-1.01%) |
Nov 28, 2018 | 14.20 | 14.39 | 14.09 | 14.34 | 164,283 | +0.04(+0.24%) |
Nov 27, 2018 | 14.22 | 14.32 | 14.14 | 14.30 | 182,558 | +0.20(+1.38%) |
Nov 26, 2018 | 14.02 | 14.13 | 13.99 | 14.11 | 273,951 | +0.47(+3.48%) |
Nov 23, 2018 | 13.64 | 13.99 | 13.61 | 13.63 | 383,900 | -0.31(-2.22%) |
Nov 21, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.18(+1.27%) | |
Nov 20, 2018 | 13.87 | 13.90 | 13.73 | 13.77 | 252,317 | -0.14(-1.04%) |
Nov 19, 2018 | 13.92 | 13.98 | 13.86 | 13.91 | 248,460 | +0.03(+0.22%) |
Nov 16, 2018 | 13.85 | 13.97 | 13.81 | 13.88 | 153,400 | +0.07(+0.51%) |
Nov 15, 2018 | 13.68 | 13.85 | 13.65 | 13.81 | 311,538 | -0.33(-2.30%) |
Nov 14, 2018 | 14.21 | 14.25 | 14.07 | 14.14 | 129,881 | +0.04(+0.28%) |
Nov 13, 2018 | 14.06 | 14.17 | 14.02 | 14.10 | 198,700 | +0.06(+0.46%) |
Nov 12, 2018 | 14.03 | 14.12 | 14.02 | 14.04 | 558,504 | -0.16(-1.16%) |
Nov 09, 2018 | 14.17 | 14.21 | 14.12 | 14.20 | 88,100 | +0.27(+1.94%) |
Nov 08, 2018 | 14.09 | 14.11 | 13.87 | 13.93 | 224,462 | -0.30(-2.11%) |
Nov 07, 2018 | 14.19 | 14.30 | 14.16 | 14.23 | 207,164 | +0.52(+3.76%) |
Nov 06, 2018 | 13.64 | 13.73 | 13.64 | 13.71 | 249,044 | +0.03(+0.22%) |
Nov 05, 2018 | 13.65 | 13.74 | 13.65 | 13.69 | 217,448 | +0.14(+1.03%) |
Nov 02, 2018 | 13.65 | 13.69 | 13.46 | 13.54 | 186,600 | -0.09(-0.62%) |
Nov 01, 2018 | 13.62 | 13.69 | 13.55 | 13.63 | 163,717 | +0.38(+2.83%) |
Oct 31, 2018 | 13.14 | 13.41 | 13.13 | 13.26 | 201,221 | +0.25(+1.92%) |
Oct 30, 2018 | 12.96 | 13.02 | 12.92 | 13.01 | 347,152 | +0.09(+0.66%) |
Oct 29, 2018 | 12.99 | 13.06 | 12.83 | 12.92 | 361,125 | -0.10(-0.73%) |
Oct 26, 2018 | 13.07 | 13.08 | 12.81 | 13.02 | 165,900 | -0.21(-1.61%) |
Oct 25, 2018 | 13.12 | 13.24 | 13.11 | 13.23 | 199,081 | +0.11(+0.82%) |
Oct 24, 2018 | 13.18 | 13.27 | 13.11 | 13.12 | 93,161 | -0.26(-1.91%) |
Oct 23, 2018 | 13.36 | 13.47 | 13.24 | 13.38 | 251,321 | -0.03(-0.22%) |
Oct 22, 2018 | 13.49 | 13.49 | 13.34 | 13.40 | 99,455 | -0.08(-0.56%) |
Oct 19, 2018 | 13.36 | 13.55 | 13.36 | 13.48 | 126,700 | +0.19(+1.39%) |
Oct 18, 2018 | 13.37 | 13.42 | 13.22 | 13.29 | 149,920 | -0.21(-1.59%) |
Oct 17, 2018 | 13.55 | 13.58 | 13.46 | 13.51 | 149,391 | -0.14(-1.06%) |
Oct 16, 2018 | 13.66 | 13.72 | 13.60 | 13.65 | 235,545 | +0.08(+0.63%) |
Oct 15, 2018 | 13.54 | 13.63 | 13.49 | 13.57 | 580,138 | +0.09(+0.67%) |
Oct 12, 2018 | 13.62 | 13.65 | 13.34 | 13.48 | 253,100 | -0.17(-1.28%) |
Oct 11, 2018 | 13.81 | 13.81 | 13.52 | 13.65 | 197,815 | -0.21(-1.51%) |
Oct 10, 2018 | 14.05 | 14.12 | 13.83 | 13.87 | 156,899 | -0.71(-4.87%) |
Oct 09, 2018 | 14.61 | 14.79 | 14.45 | 14.57 | 261,450 | +0.04(+0.31%) |
Oct 08, 2018 | 14.44 | 14.56 | 14.40 | 14.53 | 101,551 | -0.01(-0.07%) |
Oct 05, 2018 | 14.52 | 14.59 | 14.45 | 14.54 | 90,000 | -0.01(-0.07%) |
Oct 04, 2018 | 14.55 | 14.62 | 14.45 | 14.55 | 66,931 | -0.11(-0.75%) |
Oct 03, 2018 | 14.74 | 14.78 | 14.63 | 14.66 | 74,607 | -0.05(-0.34%) |
Oct 02, 2018 | 14.72 | 14.75 | 14.67 | 14.71 | 73,681 | +0.14(+0.96%) |
Oct 01, 2018 | 14.74 | 14.74 | 14.52 | 14.57 | 75,891 | -0.03(-0.17%) |
Sep 28, 2018 | 14.47 | 14.69 | 14.47 | 14.60 | 71,800 | +0.04(+0.31%) |
Sep 27, 2018 | 14.52 | 14.69 | 14.50 | 14.55 | 87,223 | +0.05(+0.34%) |
Sep 26, 2018 | 14.53 | 14.57 | 14.46 | 14.50 | 108,379 | +0.18(+1.26%) |
Sep 25, 2018 | 14.40 | 14.44 | 14.30 | 14.32 | 96,048 | -0.25(-1.72%) |
Sep 24, 2018 | 14.65 | 14.73 | 14.56 | 14.57 | 287,684 | -0.15(-1.05%) |
Sep 21, 2018 | 14.44 | 14.83 | 14.43 | 14.72 | 113,100 | +0.08(+0.58%) |
Sep 20, 2018 | 14.57 | 14.65 | 14.52 | 14.64 | 87,050 | +0.44(+3.10%) |
Sep 19, 2018 | 14.15 | 14.25 | 14.14 | 14.20 | 156,791 | -0.34(-2.30%) |
Sep 18, 2018 | 14.50 | 14.57 | 14.46 | 14.54 | 567,847 | +0.06(+0.45%) |
Sep 17, 2018 | 14.50 | 14.58 | 14.45 | 14.47 | 109,228 | +0.13(+0.91%) |
Sep 14, 2018 | 14.40 | 14.45 | 14.30 | 14.34 | 223,400 | -0.18(-1.21%) |
Sep 13, 2018 | 14.53 | 14.54 | 14.42 | 14.52 | 124,900 | +0.11(+0.73%) |
Sep 12, 2018 | 14.26 | 14.46 | 14.25 | 14.41 | 117,964 | +0.01(+0.07%) |
Sep 11, 2018 | 14.29 | 14.46 | 14.24 | 14.40 | 147,841 | -0.08(-0.55%) |
Sep 10, 2018 | 14.47 | 14.52 | 14.42 | 14.48 | 103,881 | +0.38(+2.73%) |
Sep 07, 2018 | 14.07 | 14.16 | 14.04 | 14.10 | 110,500 | -0.21(-1.50%) |
Sep 06, 2018 | 14.29 | 14.40 | 14.21 | 14.31 | 120,906 | -0.04(-0.24%) |
Sep 05, 2018 | 14.36 | 14.40 | 14.26 | 14.35 | 109,025 | -0.18(-1.27%) |
Sep 04, 2018 | 14.48 | 14.58 | 14.45 | 14.53 | 117,768 | -0.04(-0.27%) |
Aug 31, 2018 | 14.57 | 14.57 | 14.57 | 0 | -0.47(-3.16%) | |
Aug 30, 2018 | 15.12 | 15.17 | 15.02 | 15.04 | 82,826 | -0.12(-0.82%) |
Aug 29, 2018 | 15.11 | 15.25 | 15.11 | 15.17 | 148,704 | -0.02(-0.13%) |
Aug 28, 2018 | 15.20 | 15.26 | 15.13 | 15.19 | 239,375 | +0.00(+0.03%) |
Aug 27, 2018 | 15.10 | 15.24 | 15.10 | 15.19 | 261,938 | -0.01(-0.10%) |
Aug 24, 2018 | 15.07 | 15.26 | 15.07 | 15.20 | 90,400 | +0.05(+0.33%) |
Aug 23, 2018 | 15.13 | 15.25 | 15.07 | 15.15 | 299,665 | -0.07(-0.49%) |
Aug 22, 2018 | 15.13 | 15.23 | 15.10 | 15.22 | 102,718 | -0.02(-0.10%) |
Aug 21, 2018 | 15.24 | 15.29 | 15.15 | 15.24 | 95,335 | +0.17(+1.13%) |
Aug 20, 2018 | 14.92 | 15.11 | 14.92 | 15.07 | 85,019 | +0.03(+0.20%) |
Aug 17, 2018 | 14.90 | 15.52 | 14.83 | 15.04 | 135,100 | +0.08(+0.53%) |
Aug 16, 2018 | 14.90 | 15.03 | 14.86 | 14.96 | 277,484 | +0.15(+1.01%) |
Aug 15, 2018 | 14.83 | 14.86 | 14.68 | 14.81 | 265,395 | -0.22(-1.46%) |
Aug 14, 2018 | 14.99 | 15.09 | 14.93 | 15.03 | 484,351 | +0.01(+0.07%) |
Aug 13, 2018 | 15.10 | 15.13 | 15.00 | 15.02 | 95,331 | +0.12(+0.81%) |
Aug 10, 2018 | 15.06 | 15.09 | 14.83 | 14.90 | 64,700 | -0.57(-3.68%) |
Aug 09, 2018 | 15.43 | 15.55 | 15.43 | 15.47 | 69,564 | -0.01(-0.06%) |
Aug 08, 2018 | 15.43 | 15.54 | 15.41 | 15.48 | 62,340 | -0.21(-1.34%) |
Aug 07, 2018 | 15.62 | 15.72 | 15.62 | 15.69 | 54,713 | +0.19(+1.23%) |
Aug 06, 2018 | 15.40 | 15.59 | 15.40 | 15.50 | 45,684 | -0.17(-1.08%) |
Aug 03, 2018 | 15.52 | 15.67 | 15.49 | 15.67 | 83,000 | +0.02(+0.13%) |
Aug 02, 2018 | 15.61 | 15.72 | 15.59 | 15.65 | 590,596 | -0.16(-1.01%) |
Aug 01, 2018 | 15.80 | 15.85 | 15.70 | 15.81 | 90,750 | -0.34(-2.11%) |
Jul 31, 2018 | 16.23 | 16.25 | 16.10 | 16.15 | 66,855 | -0.01(-0.06%) |
Jul 30, 2018 | 16.10 | 16.27 | 16.07 | 16.16 | 63,305 | -0.26(-1.58%) |
Jul 27, 2018 | 16.45 | 16.54 | 16.37 | 16.42 | 122,600 | +0.34(+2.11%) |
Jul 26, 2018 | 15.94 | 16.11 | 15.90 | 16.08 | 64,817 | +0.17(+1.10%) |
Jul 25, 2018 | 15.76 | 15.94 | 15.69 | 15.90 | 56,717 | +0.19(+1.21%) |
Jul 24, 2018 | 15.78 | 15.80 | 15.66 | 15.71 | 60,872 | -0.10(-0.60%) |
Jul 23, 2018 | 15.81 | 15.95 | 15.79 | 15.81 | 72,006 | +0.14(+0.89%) |
Jul 20, 2018 | 15.72 | 15.54 | 15.67 | 66,864 | +0.09(+0.58%) | |
Jul 19, 2018 | 15.43 | 15.61 | 15.43 | 15.58 | 154,342 | +0.02(+0.13%) |
Jul 18, 2018 | 15.66 | 15.69 | 15.56 | 15.56 | 103,838 | -0.06(-0.38%) |
Jul 17, 2018 | 15.54 | 15.67 | 15.52 | 15.62 | 66,566 | -0.06(-0.38%) |
Jul 16, 2018 | 15.60 | 15.72 | 15.60 | 15.68 | 67,881 | -0.13(-0.82%) |
Jul 13, 2018 | 15.73 | 15.84 | 15.71 | 15.81 | 58,261 | +0.03(+0.19%) |
Jul 12, 2018 | 15.64 | 15.83 | 15.61 | 15.78 | 63,936 | +0.18(+1.15%) |
Jul 11, 2018 | 15.71 | 15.76 | 15.55 | 15.60 | 53,059 | -0.24(-1.52%) |
Jul 10, 2018 | 15.70 | 15.88 | 15.69 | 15.84 | 68,426 | +0.04(+0.22%) |
Jul 09, 2018 | 15.87 | 15.87 | 15.77 | 15.80 | 68,979 | -0.16(-1.00%) |
Jul 06, 2018 | 15.86 | 16.02 | 15.85 | 15.96 | 80,021 | +0.15(+0.98%) |
Jul 05, 2018 | 15.86 | 15.74 | 15.81 | 52,915 | +0.33(+2.13%) | |
Jul 03, 2018 | 15.48 | 15.48 | 15.48 | 0 | +0.19(+1.24%) | |
Jul 02, 2018 | 15.24 | 15.36 | 15.19 | 15.29 | 92,028 | -0.03(-0.16%) |
Jun 29, 2018 | 15.28 | 15.38 | 15.27 | 15.31 | 120,952 | +0.08(+0.56%) |
Jun 28, 2018 | 15.18 | 15.24 | 15.12 | 15.23 | 69,784 | +0.00(+0.00%) |
Jun 27, 2018 | 15.43 | 15.44 | 15.23 | 15.23 | 147,386 | -0.03(-0.20%) |
Jun 26, 2018 | 15.32 | 15.35 | 15.23 | 15.26 | 101,027 | +0.04(+0.26%) |
Jun 25, 2018 | 15.41 | 15.41 | 15.16 | 15.22 | 86,585 | -0.18(-1.17%) |
Jun 22, 2018 | 15.36 | 15.47 | 15.22 | 15.40 | 124,939 | +0.17(+1.12%) |
Jun 21, 2018 | 15.31 | 15.31 | 15.19 | 15.23 | 70,592 | -0.14(-0.91%) |
Jun 20, 2018 | 15.30 | 15.37 | 15.26 | 15.37 | 127,619 | +0.06(+0.42%) |
Jun 19, 2018 | 15.21 | 15.33 | 15.15 | 15.30 | 163,475 | -0.07(-0.46%) |
Jun 18, 2018 | 15.42 | 15.51 | 15.32 | 15.38 | 121,409 | -0.82(-5.09%) |
Jun 15, 2018 | 16.28 | 16.11 | 16.20 | 89,467 | +0.14(+0.87%) | |
Jun 14, 2018 | 16.01 | 16.28 | 16.00 | 16.06 | 87,363 | -0.03(-0.19%) |
Jun 13, 2018 | 16.08 | 16.12 | 15.95 | 16.09 | 123,309 | -0.07(-0.46%) |
Jun 12, 2018 | 16.25 | 16.26 | 16.12 | 16.16 | 114,627 | +0.12(+0.78%) |
Jun 11, 2018 | 15.98 | 16.17 | 15.98 | 16.04 | 91,526 | +0.09(+0.56%) |
Jun 08, 2018 | 15.95 | 16.02 | 15.86 | 15.95 | 134,877 | -0.24(-1.48%) |
Jun 07, 2018 | 16.04 | 16.25 | 16.04 | 16.19 | 151,434 | +0.22(+1.38%) |
Jun 06, 2018 | 15.88 | 15.99 | 15.85 | 15.97 | 127,064 | +0.08(+0.50%) |
Jun 05, 2018 | 15.90 | 15.98 | 15.80 | 15.89 | 95,478 | -0.13(-0.81%) |
Jun 04, 2018 | 16.05 | 16.12 | 15.98 | 16.02 | 78,615 | +0.16(+1.01%) |
Jun 01, 2018 | 15.84 | 15.88 | 15.74 | 15.86 | 63,098 | +0.03(+0.19%) |
May 31, 2018 | 15.91 | 15.93 | 15.72 | 15.83 | 125,996 | -0.20(-1.25%) |
May 30, 2018 | 16.03 | 16.09 | 15.85 | 16.03 | 118,145 | +0.17(+1.07%) |
May 29, 2018 | 15.85 | 15.99 | 15.70 | 15.86 | 322,568 | -0.45(-2.76%) |
May 25, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.39(-2.34%) | |
May 24, 2018 | 16.63 | 16.74 | 16.54 | 16.70 | 233,048 | -0.12(-0.71%) |
May 23, 2018 | 16.64 | 16.83 | 16.64 | 16.82 | 61,626 | -0.07(-0.41%) |
May 22, 2018 | 16.82 | 16.93 | 16.82 | 16.89 | 76,515 | -0.46(-2.65%) |
May 21, 2018 | 17.22 | 17.36 | 17.22 | 17.35 | 47,802 | +0.08(+0.46%) |
May 18, 2018 | 17.10 | 17.27 | 17.10 | 17.27 | 109,030 | +0.19(+1.11%) |
May 17, 2018 | 17.11 | 17.19 | 17.02 | 17.08 | 63,975 | +0.11(+0.65%) |
May 16, 2018 | 16.95 | 17.00 | 16.74 | 16.97 | 78,420 | -0.57(-3.25%) |
May 15, 2018 | 17.37 | 17.54 | 17.34 | 17.54 | 48,630 | +0.07(+0.40%) |
May 14, 2018 | 17.60 | 17.60 | 17.46 | 17.47 | 61,648 | -0.04(-0.23%) |
May 11, 2018 | 17.40 | 17.52 | 17.40 | 17.51 | 135,002 | +0.10(+0.57%) |
May 10, 2018 | 17.32 | 17.41 | 17.25 | 17.41 | 158,691 | +0.19(+1.10%) |
May 09, 2018 | 17.26 | 17.36 | 17.21 | 17.22 | 437,858 | -0.19(-1.09%) |
May 08, 2018 | 17.44 | 17.48 | 17.36 | 17.41 | 70,906 | -0.09(-0.51%) |
May 07, 2018 | 17.54 | 17.57 | 17.47 | 17.50 | 54,240 | -0.11(-0.60%) |
May 04, 2018 | 17.56 | 17.68 | 17.53 | 17.61 | 53,143 | -0.00(-0.03%) |
May 03, 2018 | 17.52 | 17.61 | 17.40 | 17.61 | 82,026 | +0.18(+1.06%) |
May 02, 2018 | 17.43 | 17.52 | 17.39 | 17.43 | 71,943 | -0.09(-0.49%) |
May 01, 2018 | 17.34 | 17.52 | 17.34 | 17.51 | 50,152 | -0.07(-0.40%) |
Apr 30, 2018 | 17.45 | 17.65 | 17.45 | 17.58 | 77,800 | +0.05(+0.29%) |
Apr 27, 2018 | 17.40 | 17.55 | 17.40 | 17.53 | 53,655 | +0.07(+0.37%) |
Apr 26, 2018 | 17.44 | 17.51 | 17.34 | 17.46 | 62,198 | +0.16(+0.95%) |
Apr 25, 2018 | 17.21 | 17.40 | 17.21 | 17.30 | 55,810 | +0.04(+0.20%) |
Apr 24, 2018 | 17.28 | 17.35 | 17.21 | 17.27 | 62,630 | -0.12(-0.69%) |
Apr 23, 2018 | 17.26 | 17.40 | 17.26 | 17.39 | 72,042 | +0.00(+0.00%) |
Apr 20, 2018 | 17.32 | 17.46 | 17.30 | 17.39 | 60,420 | -0.10(-0.60%) |
Apr 19, 2018 | 17.35 | 17.55 | 17.35 | 17.49 | 79,001 | +0.12(+0.69%) |
Apr 18, 2018 | 17.30 | 17.44 | 17.30 | 17.37 | 153,911 | +0.08(+0.46%) |
Apr 17, 2018 | 17.22 | 17.29 | 17.20 | 17.29 | 284,935 | +0.00(+0.00%) |
Apr 16, 2018 | 17.26 | 17.30 | 17.12 | 17.29 | 69,636 | +0.06(+0.35%) |
Apr 13, 2018 | 17.16 | 17.28 | 17.16 | 17.23 | 53,374 | -0.03(-0.17%) |
Apr 12, 2018 | 17.20 | 17.28 | 17.17 | 17.26 | 78,149 | -0.16(-0.95%) |
Apr 11, 2018 | 17.12 | 17.50 | 17.08 | 17.43 | 69,649 | +0.28(+1.60%) |
Apr 10, 2018 | 17.03 | 17.16 | 17.00 | 17.15 | 65,372 | -0.06(-0.35%) |
Apr 09, 2018 | 17.23 | 17.27 | 17.13 | 17.21 | 94,097 | -0.04(-0.23%) |
Apr 06, 2018 | 17.31 | 17.37 | 17.13 | 17.25 | 75,610 | +0.12(+0.70%) |
Apr 05, 2018 | 17.02 | 17.19 | 17.02 | 17.13 | 86,557 | -0.05(-0.29%) |
Apr 04, 2018 | 16.89 | 17.18 | 16.89 | 17.18 | 270,066 | +0.28(+1.66%) |
Apr 03, 2018 | 16.80 | 16.96 | 16.74 | 16.90 | 233,807 | +0.35(+2.11%) |
Apr 02, 2018 | 16.66 | 16.80 | 16.39 | 16.55 | 93,827 | -0.27(-1.61%) |
Mar 29, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.11(+0.63%) | |
Mar 28, 2018 | 16.70 | 16.85 | 16.69 | 16.71 | 55,566 | +0.38(+2.29%) |
Mar 27, 2018 | 16.40 | 16.47 | 16.25 | 16.34 | 80,684 | -0.34(-2.07%) |
Mar 26, 2018 | 16.59 | 16.68 | 16.43 | 16.68 | 67,987 | +0.31(+1.92%) |
Mar 23, 2018 | 16.43 | 16.50 | 16.30 | 16.37 | 97,286 | -0.10(-0.61%) |
Mar 22, 2018 | 16.43 | 16.64 | 16.41 | 16.47 | 89,517 | -0.21(-1.26%) |
Mar 21, 2018 | 16.61 | 16.78 | 16.58 | 16.68 | 91,506 | +0.11(+0.63%) |
Mar 20, 2018 | 16.47 | 16.60 | 16.43 | 16.57 | 93,618 | -0.03(-0.18%) |
Mar 19, 2018 | 16.61 | 16.66 | 16.41 | 16.61 | 87,127 | -0.08(-0.49%) |
Mar 16, 2018 | 16.62 | 16.74 | 16.60 | 16.69 | 45,823 | +0.06(+0.35%) |
Mar 15, 2018 | 16.63 | 16.73 | 16.59 | 16.63 | 109,264 | +0.10(+0.60%) |
Mar 14, 2018 | 16.46 | 16.58 | 16.41 | 16.53 | 51,359 | +0.23(+1.41%) |
Mar 13, 2018 | 16.31 | 16.43 | 16.20 | 16.30 | 107,855 | -0.03(-0.18%) |
Mar 12, 2018 | 16.25 | 16.41 | 16.24 | 16.33 | 95,462 | +0.05(+0.34%) |
Mar 09, 2018 | 16.22 | 16.31 | 16.20 | 16.27 | 56,114 | +0.06(+0.40%) |
Mar 08, 2018 | 16.26 | 16.33 | 16.15 | 16.21 | 78,029 | +0.43(+2.72%) |
Mar 07, 2018 | 15.56 | 15.81 | 15.56 | 15.78 | 78,496 | +0.02(+0.16%) |
Mar 06, 2018 | 15.62 | 15.79 | 15.52 | 15.76 | 319,739 | +0.07(+0.41%) |
Mar 05, 2018 | 15.24 | 15.69 | 15.24 | 15.69 | 102,561 | +0.42(+2.75%) |
Mar 02, 2018 | 15.21 | 15.33 | 15.03 | 15.27 | 108,494 | -0.27(-1.71%) |
Mar 01, 2018 | 15.54 | 15.66 | 15.36 | 15.54 | 97,623 | -0.15(-0.99%) |
Feb 28, 2018 | 15.88 | 15.94 | 15.68 | 15.69 | 74,013 | -0.28(-1.75%) |
Feb 27, 2018 | 16.02 | 16.12 | 15.90 | 15.97 | 167,146 | -0.11(-0.68%) |
Feb 26, 2018 | 15.94 | 16.08 | 15.79 | 16.08 | 102,921 | +0.06(+0.37%) |
Feb 23, 2018 | 15.97 | 16.06 | 15.86 | 16.02 | 507,177 | +0.32(+2.04%) |
Feb 22, 2018 | 15.63 | 15.85 | 15.57 | 15.70 | 183,265 | +0.19(+1.23%) |
Feb 21, 2018 | 15.65 | 15.72 | 15.49 | 15.51 | 279,686 | +0.04(+0.23%) |
Feb 20, 2018 | 15.57 | 15.64 | 15.45 | 15.47 | 148,867 | -0.25(-1.56%) |
Feb 16, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.00(-0.03%) | |
Feb 15, 2018 | 15.70 | 15.75 | 15.60 | 15.72 | 78,429 | -0.05(-0.35%) |
Feb 14, 2018 | 15.54 | 15.82 | 15.54 | 15.78 | 178,112 | +0.26(+1.68%) |
Feb 13, 2018 | 15.44 | 15.52 | 478,333 | -0.17(-1.05%) | ||
Feb 12, 2018 | 15.56 | 15.72 | 15.50 | 15.69 | 131,651 | +0.21(+1.39%) |
Feb 09, 2018 | 15.60 | 15.70 | 15.14 | 15.47 | 189,715 | -0.09(-0.58%) |
Feb 08, 2018 | 15.85 | 15.90 | 15.56 | 15.56 | 191,946 | -0.55(-3.41%) |
Feb 07, 2018 | 16.06 | 16.28 | 16.00 | 16.11 | 763,900 | -0.34(-2.07%) |
Feb 06, 2018 | 15.89 | 16.50 | 15.89 | 16.45 | 679,023 | +0.32(+1.97%) |
Feb 05, 2018 | 16.75 | 16.80 | 16.05 | 16.13 | 198,144 | -0.74(-4.37%) |
Feb 02, 2018 | 16.85 | 16.96 | 16.83 | 16.87 | 95,233 | -0.44(-2.54%) |
Feb 01, 2018 | 17.19 | 17.34 | 17.12 | 17.31 | 89,851 | -0.10(-0.57%) |
Jan 31, 2018 | 17.28 | 17.43 | 17.22 | 17.41 | 237,937 | +0.13(+0.75%) |
Jan 30, 2018 | 17.35 | 17.41 | 17.17 | 17.28 | 350,700 | -0.13(-0.75%) |
Jan 29, 2018 | 17.26 | 17.43 | 17.23 | 17.41 | 396,822 | +0.01(+0.06%) |
Jan 26, 2018 | 17.40 | 17.44 | 17.32 | 17.40 | 194,065 | -0.14(-0.80%) |
Jan 25, 2018 | 17.59 | 17.62 | 17.41 | 17.54 | 197,782 | -0.07(-0.37%) |
Jan 24, 2018 | 17.53 | 17.63 | 17.47 | 17.61 | 107,413 | +0.07(+0.43%) |
Jan 23, 2018 | 17.57 | 17.75 | 17.40 | 17.53 | 137,835 | -0.18(-1.04%) |
Jan 22, 2018 | 17.69 | 17.73 | 17.59 | 17.71 | 355,081 | +0.16(+0.88%) |
Jan 19, 2018 | 17.62 | 17.70 | 17.56 | 17.56 | 385,586 | -0.18(-0.99%) |
Jan 18, 2018 | 17.65 | 17.79 | 17.56 | 17.73 | 116,420 | -0.16(-0.92%) |
Jan 17, 2018 | 17.76 | 17.97 | 17.73 | 17.90 | 105,826 | -0.02(-0.11%) |
Jan 16, 2018 | 17.98 | 18.07 | 17.84 | 17.92 | 164,985 | +0.16(+0.90%) |
Jan 12, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.11(+0.59%) | |
Jan 11, 2018 | 17.66 | 17.71 | 17.60 | 17.66 | 120,308 | +0.21(+1.23%) |
Jan 10, 2018 | 17.61 | 17.62 | 17.41 | 17.44 | 84,133 | -0.09(-0.51%) |
Jan 09, 2018 | 17.54 | 17.56 | 17.38 | 17.53 | 141,867 | -0.09(-0.51%) |
Jan 08, 2018 | 17.54 | 17.62 | 17.50 | 17.62 | 105,856 | +0.05(+0.28%) |
Jan 05, 2018 | 17.53 | 17.61 | 17.42 | 17.57 | 76,719 | +0.14(+0.80%) |
Jan 04, 2018 | 17.43 | 17.57 | 17.40 | 17.43 | 113,799 | +0.26(+1.51%) |
Jan 03, 2018 | 17.05 | 17.20 | 17.04 | 17.17 | 119,141 | +0.04(+0.23%) |
Jan 02, 2018 | 17.03 | 17.18 | 17.02 | 17.13 | 109,481 | -0.04(-0.20%) |
Dec 29, 2017 | 17.16 | 17.16 | 17.16 | 0 | -0.04(-0.20%) | |
Dec 28, 2017 | 17.18 | 17.22 | 17.13 | 17.20 | 75,305 | +0.00(+0.00%) |
Dec 27, 2017 | 17.18 | 17.24 | 17.16 | 17.20 | 67,052 | -0.03(-0.17%) |
Dec 26, 2017 | 17.10 | 17.32 | 17.10 | 17.23 | 61,583 | +0.03(+0.17%) |
Dec 22, 2017 | 17.16 | 17.28 | 17.15 | 17.20 | 96,398 | +0.02(+0.12%) |
Dec 21, 2017 | 17.07 | 17.25 | 17.05 | 17.18 | 76,057 | +0.04(+0.20%) |
Dec 20, 2017 | 17.16 | 17.21 | 17.11 | 17.14 | 102,774 | +0.04(+0.23%) |
Dec 19, 2017 | 17.32 | 17.32 | 17.08 | 17.11 | 116,162 | -0.12(-0.73%) |
Dec 18, 2017 | 17.38 | 17.43 | 17.22 | 17.23 | 93,283 | +0.16(+0.94%) |
Dec 15, 2017 | 17.09 | 17.12 | 16.95 | 17.07 | 82,010 | +0.08(+0.47%) |
Dec 14, 2017 | 17.17 | 17.23 | 16.94 | 16.99 | 89,543 | -0.29(-1.68%) |
Dec 13, 2017 | 17.22 | 17.34 | 17.17 | 17.28 | 67,033 | -0.11(-0.61%) |
Dec 12, 2017 | 17.34 | 17.41 | 17.30 | 17.39 | 48,544 | +0.01(+0.03%) |
Dec 11, 2017 | 17.33 | 17.42 | 17.33 | 17.38 | 78,176 | -0.02(-0.11%) |
Dec 08, 2017 | 17.48 | 17.48 | 17.34 | 17.40 | 65,347 | -0.10(-0.57%) |
Dec 07, 2017 | 17.61 | 17.63 | 17.50 | 17.50 | 87,170 | +0.00(+0.03%) |
Dec 06, 2017 | 17.53 | 17.55 | 17.45 | 17.50 | 89,588 | +0.05(+0.32%) |
Dec 05, 2017 | 17.49 | 17.54 | 17.41 | 17.44 | 88,486 | -0.04(-0.23%) |
Dec 04, 2017 | 17.50 | 17.50 | 17.38 | 17.48 | 73,191 | -0.07(-0.37%) |