Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.45 | 16.49 | 16.18 | 16.18 | 107,656 | -0.25(-1.55%) |
Nov 29, 2018 | 16.29 | 16.45 | 16.29 | 16.44 | 71,180 | +0.07(+0.46%) |
Nov 28, 2018 | 16.17 | 16.36 | 16.15 | 16.36 | 372,780 | +0.13(+0.83%) |
Nov 27, 2018 | 16.36 | 16.41 | 16.23 | 16.23 | 68,441 | -0.29(-1.77%) |
Nov 26, 2018 | 16.34 | 16.52 | 16.24 | 16.52 | 45,686 | +0.21(+1.28%) |
Nov 23, 2018 | 16.04 | 16.31 | 16.04 | 16.31 | 74,490 | +0.22(+1.40%) |
Nov 21, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.04(+0.23%) | |
Nov 20, 2018 | 16.05 | 16.22 | 15.90 | 16.05 | 113,819 | -0.20(-1.24%) |
Nov 19, 2018 | 16.37 | 16.37 | 16.22 | 16.25 | 89,527 | -0.07(-0.45%) |
Nov 16, 2018 | 16.22 | 16.39 | 16.19 | 16.32 | 58,709 | +0.04(+0.27%) |
Nov 15, 2018 | 16.24 | 16.34 | 16.03 | 16.28 | 79,188 | -0.04(-0.27%) |
Nov 14, 2018 | 16.45 | 16.55 | 16.22 | 16.32 | 100,967 | -0.04(-0.24%) |
Nov 13, 2018 | 16.30 | 16.45 | 16.25 | 16.36 | 103,666 | +0.04(+0.24%) |
Nov 12, 2018 | 16.12 | 16.42 | 16.12 | 16.32 | 119,206 | +0.10(+0.64%) |
Nov 09, 2018 | 16.31 | 16.38 | 16.20 | 16.22 | 96,365 | -0.18(-1.08%) |
Nov 08, 2018 | 16.43 | 16.47 | 16.28 | 16.40 | 90,422 | -0.06(-0.36%) |
Nov 07, 2018 | 16.48 | 16.73 | 16.45 | 16.46 | 120,577 | -0.04(-0.22%) |
Nov 06, 2018 | 16.49 | 16.60 | 16.46 | 16.49 | 98,770 | +0.03(+0.18%) |
Nov 05, 2018 | 16.26 | 16.46 | 16.23 | 16.46 | 104,548 | +0.24(+1.46%) |
Nov 02, 2018 | 16.23 | 16.27 | 16.12 | 16.23 | 77,335 | -0.02(-0.14%) |
Nov 01, 2018 | 16.04 | 16.32 | 15.99 | 16.25 | 79,043 | +0.24(+1.53%) |
Oct 31, 2018 | 16.10 | 16.17 | 15.93 | 16.00 | 266,218 | +0.04(+0.23%) |
Oct 30, 2018 | 15.74 | 15.97 | 15.73 | 15.97 | 139,602 | +0.24(+1.51%) |
Oct 29, 2018 | 16.14 | 16.23 | 15.58 | 15.73 | 114,952 | -0.30(-1.89%) |
Oct 26, 2018 | 16.08 | 16.13 | 15.86 | 16.03 | 91,911 | -0.11(-0.69%) |
Oct 25, 2018 | 15.94 | 16.22 | 15.94 | 16.14 | 115,928 | +0.21(+1.35%) |
Oct 24, 2018 | 16.08 | 16.08 | 15.87 | 15.93 | 126,691 | -0.15(-0.92%) |
Oct 23, 2018 | 16.25 | 16.28 | 15.96 | 16.08 | 120,067 | -0.21(-1.32%) |
Oct 22, 2018 | 16.30 | 16.33 | 16.26 | 16.29 | 44,651 | -0.01(-0.09%) |
Oct 19, 2018 | 16.36 | 16.39 | 16.22 | 16.31 | 104,186 | +0.01(+0.09%) |
Oct 18, 2018 | 16.40 | 16.44 | 16.28 | 16.29 | 100,024 | -0.07(-0.45%) |
Oct 17, 2018 | 16.28 | 16.43 | 16.28 | 16.37 | 126,204 | +0.15(+0.91%) |
Oct 16, 2018 | 16.14 | 16.28 | 16.12 | 16.22 | 154,392 | +0.10(+0.64%) |
Oct 15, 2018 | 16.29 | 16.29 | 16.12 | 16.12 | 129,357 | -0.17(-1.04%) |
Oct 12, 2018 | 16.21 | 16.34 | 16.21 | 16.29 | 111,132 | +0.13(+0.82%) |
Oct 11, 2018 | 16.10 | 16.16 | 15.87 | 16.15 | 223,090 | -0.04(-0.23%) |
Oct 10, 2018 | 16.35 | 16.37 | 16.11 | 16.19 | 136,805 | -0.16(-0.99%) |
Oct 09, 2018 | 16.34 | 16.35 | 16.26 | 16.35 | 85,776 | -0.02(-0.13%) |
Oct 08, 2018 | 16.09 | 16.50 | 16.09 | 16.37 | 122,719 | +0.21(+1.32%) |
Oct 05, 2018 | 16.23 | 16.28 | 16.02 | 16.16 | 198,839 | -0.17(-1.03%) |
Oct 04, 2018 | 16.46 | 16.46 | 16.26 | 16.33 | 98,807 | -0.19(-1.16%) |
Oct 03, 2018 | 16.36 | 16.64 | 16.36 | 16.52 | 112,294 | +0.15(+0.90%) |
Oct 02, 2018 | 16.41 | 16.41 | 16.34 | 16.37 | 68,682 | -0.05(-0.31%) |
Oct 01, 2018 | 16.45 | 16.45 | 16.30 | 16.43 | 165,702 | -0.02(-0.13%) |
Sep 28, 2018 | 16.46 | 16.48 | 16.34 | 16.45 | 597,608 | +0.00(+0.00%) |
Sep 27, 2018 | 16.44 | 16.50 | 16.41 | 16.45 | 332,639 | +0.00(+0.00%) |
Sep 26, 2018 | 16.15 | 16.54 | 16.09 | 16.45 | 282,985 | +0.30(+1.86%) |
Sep 25, 2018 | 16.18 | 16.18 | 16.04 | 16.15 | 177,305 | -0.01(-0.05%) |
Sep 24, 2018 | 16.35 | 16.37 | 16.09 | 16.15 | 189,577 | -0.20(-1.21%) |
Sep 21, 2018 | 16.43 | 16.45 | 16.34 | 16.35 | 70,274 | -0.03(-0.18%) |
Sep 20, 2018 | 16.45 | 16.45 | 16.30 | 16.38 | 142,284 | -0.05(-0.31%) |
Sep 19, 2018 | 16.43 | 16.50 | 16.41 | 16.43 | 126,744 | +0.00(+0.00%) |
Sep 18, 2018 | 16.39 | 16.48 | 16.37 | 16.43 | 132,559 | -0.01(-0.04%) |
Sep 17, 2018 | 16.48 | 16.48 | 16.35 | 16.44 | 151,324 | -0.01(-0.09%) |
Sep 14, 2018 | 16.44 | 16.49 | 16.44 | 16.45 | 78,872 | -0.01(-0.09%) |
Sep 13, 2018 | 16.46 | 16.50 | 16.43 | 16.47 | 134,020 | +0.09(+0.58%) |
Sep 12, 2018 | 16.48 | 16.52 | 16.36 | 16.37 | 114,946 | -0.11(-0.66%) |
Sep 11, 2018 | 16.45 | 16.50 | 16.41 | 16.48 | 103,536 | +0.01(+0.09%) |
Sep 10, 2018 | 16.48 | 16.48 | 16.37 | 16.47 | 114,167 | +0.04(+0.27%) |
Sep 07, 2018 | 16.48 | 16.59 | 16.40 | 16.43 | 151,699 | -0.11(-0.66%) |
Sep 06, 2018 | 16.48 | 16.56 | 16.31 | 16.53 | 120,801 | +0.13(+0.80%) |
Sep 05, 2018 | 16.57 | 16.57 | 16.30 | 16.40 | 229,018 | -0.18(-1.10%) |
Sep 04, 2018 | 16.62 | 16.67 | 16.57 | 16.59 | 151,262 | -0.06(-0.35%) |
Aug 31, 2018 | 16.64 | 16.64 | 16.64 | 0 | +0.03(+0.18%) | |
Aug 30, 2018 | 16.65 | 16.69 | 16.58 | 16.61 | 91,804 | -0.04(-0.22%) |
Aug 29, 2018 | 16.66 | 16.72 | 16.64 | 16.65 | 133,897 | +0.04(+0.22%) |
Aug 28, 2018 | 16.59 | 16.65 | 16.56 | 16.61 | 99,986 | +0.02(+0.13%) |
Aug 27, 2018 | 16.56 | 16.64 | 16.55 | 16.59 | 102,884 | +0.06(+0.35%) |
Aug 24, 2018 | 16.71 | 16.73 | 16.53 | 16.53 | 76,948 | -0.11(-0.66%) |
Aug 23, 2018 | 16.64 | 16.68 | 16.61 | 16.64 | 136,738 | +0.07(+0.40%) |
Aug 22, 2018 | 16.71 | 16.71 | 16.54 | 16.58 | 103,340 | -0.09(-0.52%) |
Aug 21, 2018 | 16.67 | 16.69 | 16.63 | 16.67 | 146,427 | -0.01(-0.04%) |
Aug 20, 2018 | 16.60 | 16.69 | 16.58 | 16.67 | 160,138 | +0.09(+0.57%) |
Aug 17, 2018 | 16.58 | 16.59 | 16.52 | 16.58 | 102,570 | +0.00(+0.00%) |
Aug 16, 2018 | 16.59 | 16.60 | 16.52 | 16.58 | 121,805 | +0.03(+0.15%) |
Aug 15, 2018 | 16.54 | 16.59 | 16.49 | 16.55 | 114,542 | -0.03(-0.20%) |
Aug 14, 2018 | 16.59 | 16.59 | 16.54 | 16.59 | 137,851 | +0.04(+0.26%) |
Aug 13, 2018 | 16.56 | 16.64 | 16.52 | 16.54 | 168,034 | +0.00(+0.00%) |
Aug 10, 2018 | 16.54 | 16.56 | 16.46 | 16.54 | 112,550 | -0.02(-0.13%) |
Aug 09, 2018 | 16.59 | 16.64 | 16.56 | 16.56 | 113,704 | +0.04(+0.22%) |
Aug 08, 2018 | 16.52 | 16.57 | 16.46 | 16.53 | 84,660 | +0.01(+0.04%) |
Aug 07, 2018 | 16.61 | 16.62 | 16.48 | 16.52 | 92,895 | -0.01(-0.04%) |
Aug 06, 2018 | 16.44 | 16.53 | 16.39 | 16.53 | 127,791 | +0.13(+0.79%) |
Aug 03, 2018 | 16.37 | 16.49 | 16.26 | 16.40 | 103,402 | +0.06(+0.35%) |
Aug 02, 2018 | 16.23 | 16.36 | 16.22 | 16.34 | 101,569 | +0.09(+0.53%) |
Aug 01, 2018 | 16.23 | 16.25 | 16.16 | 16.25 | 125,470 | +0.03(+0.18%) |
Jul 31, 2018 | 16.23 | 16.23 | 16.20 | 16.23 | 97,308 | +0.00(+0.00%) |
Jul 30, 2018 | 16.25 | 16.25 | 16.20 | 16.23 | 93,120 | -0.02(-0.13%) |
Jul 27, 2018 | 16.23 | 16.25 | 16.20 | 16.25 | 51,978 | +0.01(+0.09%) |
Jul 26, 2018 | 16.20 | 16.25 | 16.11 | 16.23 | 93,189 | +0.04(+0.22%) |
Jul 25, 2018 | 16.15 | 16.25 | 16.15 | 16.20 | 115,225 | +0.01(+0.09%) |
Jul 24, 2018 | 16.21 | 16.21 | 16.14 | 16.18 | 68,939 | +0.05(+0.31%) |
Jul 23, 2018 | 15.98 | 16.15 | 15.98 | 16.13 | 108,766 | +0.14(+0.90%) |
Jul 20, 2018 | 16.02 | 16.10 | 15.98 | 15.99 | 156,623 | -0.01(-0.09%) |
Jul 19, 2018 | 16.11 | 16.14 | 15.99 | 16.00 | 134,711 | -0.04(-0.22%) |
Jul 18, 2018 | 16.05 | 16.14 | 16.02 | 16.04 | 186,627 | +0.01(+0.04%) |
Jul 17, 2018 | 16.07 | 16.09 | 16.03 | 16.03 | 122,019 | -0.03(-0.18%) |
Jul 16, 2018 | 16.03 | 16.14 | 16.01 | 16.06 | 177,926 | +0.04(+0.22%) |
Jul 13, 2018 | 16.02 | 16.07 | 15.96 | 16.02 | 152,129 | +0.01(+0.09%) |
Jul 12, 2018 | 16.10 | 16.10 | 15.98 | 16.01 | 201,634 | -0.03(-0.18%) |
Jul 11, 2018 | 16.05 | 16.09 | 15.97 | 16.04 | 210,957 | -0.05(-0.31%) |
Jul 10, 2018 | 16.07 | 16.22 | 16.04 | 16.09 | 240,484 | +0.06(+0.36%) |
Jul 09, 2018 | 15.98 | 16.06 | 15.92 | 16.03 | 526,817 | +0.13(+0.81%) |
Jul 06, 2018 | 15.87 | 15.93 | 15.85 | 15.90 | 253,286 | +0.11(+0.72%) |
Jul 05, 2018 | 15.87 | 15.90 | 15.78 | 15.79 | 271,634 | -0.03(-0.18%) |
Jul 03, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.04(+0.27%) | |
Jul 02, 2018 | 15.69 | 15.89 | 15.67 | 15.77 | 203,092 | +0.08(+0.50%) |
Jun 29, 2018 | 15.76 | 15.78 | 15.69 | 15.69 | 132,808 | -0.03(-0.18%) |
Jun 28, 2018 | 15.73 | 15.74 | 15.68 | 15.72 | 117,082 | -0.01(-0.05%) |
Jun 27, 2018 | 15.75 | 15.87 | 15.72 | 15.73 | 105,492 | -0.03(-0.18%) |
Jun 26, 2018 | 15.77 | 15.81 | 15.75 | 15.76 | 141,447 | -0.01(-0.09%) |
Jun 25, 2018 | 15.90 | 15.90 | 15.72 | 15.77 | 194,252 | -0.05(-0.32%) |
Jun 22, 2018 | 15.84 | 15.89 | 15.81 | 15.82 | 89,972 | +0.00(+0.00%) |
Jun 21, 2018 | 15.82 | 15.87 | 15.77 | 15.82 | 164,778 | +0.00(+0.00%) |
Jun 20, 2018 | 15.80 | 15.87 | 15.75 | 15.82 | 151,644 | +0.04(+0.22%) |
Jun 19, 2018 | 15.83 | 15.84 | 15.77 | 15.79 | 210,101 | -0.07(-0.45%) |
Jun 18, 2018 | 15.84 | 15.87 | 15.84 | 15.86 | 142,570 | -0.04(-0.27%) |
Jun 15, 2018 | 15.93 | 15.88 | 15.90 | 221,452 | -0.01(-0.04%) | |
Jun 14, 2018 | 15.96 | 15.98 | 15.89 | 15.91 | 401,711 | +0.01(+0.09%) |
Jun 13, 2018 | 15.97 | 16.02 | 15.88 | 15.89 | 1,030,451 | -0.11(-0.66%) |
Jun 12, 2018 | 16.01 | 16.03 | 15.98 | 16.00 | 327,329 | -0.01(-0.04%) |
Jun 11, 2018 | 15.93 | 16.03 | 15.89 | 16.01 | 924,660 | +0.06(+0.40%) |
Jun 08, 2018 | 15.78 | 15.98 | 15.70 | 15.94 | 906,347 | +0.14(+0.90%) |
Jun 07, 2018 | 15.77 | 15.88 | 15.77 | 15.80 | 699,368 | +0.01(+0.09%) |
Jun 06, 2018 | 15.90 | 15.77 | 15.79 | 604,357 | -0.03(-0.18%) | |
Jun 05, 2018 | 15.83 | 15.86 | 15.77 | 15.82 | 343,980 | -0.01(-0.09%) |
Jun 04, 2018 | 15.73 | 15.85 | 15.68 | 15.83 | 655,323 | +0.14(+0.90%) |
Jun 01, 2018 | 15.67 | 15.70 | 15.62 | 15.69 | 332,748 | +0.05(+0.32%) |
May 31, 2018 | 15.75 | 15.75 | 15.62 | 15.64 | 459,747 | -0.02(-0.14%) |
May 30, 2018 | 15.72 | 15.84 | 15.60 | 15.66 | 945,323 | +0.03(+0.18%) |
May 29, 2018 | 15.64 | 15.70 | 15.60 | 15.63 | 751,925 | -0.06(-0.36%) |
May 25, 2018 | 15.69 | 15.69 | 15.69 | 0 | -0.21(-1.29%) | |
May 24, 2018 | 15.98 | 16.02 | 15.89 | 15.89 | 388,734 | -0.05(-0.31%) |
May 23, 2018 | 16.27 | 16.27 | 15.89 | 15.94 | 831,965 | -0.35(-2.17%) |
May 22, 2018 | 16.45 | 16.48 | 16.26 | 16.30 | 237,822 | -0.11(-0.69%) |
May 21, 2018 | 16.53 | 16.53 | 16.38 | 16.41 | 145,669 | -0.01(-0.09%) |
May 18, 2018 | 16.37 | 16.54 | 16.37 | 16.43 | 170,823 | +0.04(+0.26%) |
May 17, 2018 | 16.58 | 16.58 | 16.34 | 16.38 | 154,489 | -0.18(-1.07%) |
May 16, 2018 | 16.65 | 16.68 | 16.40 | 16.56 | 231,886 | -0.11(-0.68%) |
May 15, 2018 | 16.60 | 16.71 | 16.55 | 16.67 | 86,530 | -0.06(-0.34%) |
May 14, 2018 | 16.78 | 16.78 | 16.58 | 16.73 | 188,713 | +0.02(+0.13%) |
May 11, 2018 | 16.62 | 16.74 | 16.62 | 16.71 | 128,100 | +0.11(+0.63%) |
May 10, 2018 | 16.44 | 16.69 | 16.41 | 16.60 | 117,509 | +0.08(+0.47%) |
May 09, 2018 | 16.46 | 16.53 | 16.40 | 16.53 | 172,236 | +0.19(+1.16%) |
May 08, 2018 | 16.18 | 16.42 | 16.04 | 16.34 | 820,248 | -0.81(-4.71%) |
May 07, 2018 | 16.97 | 17.21 | 16.84 | 17.14 | 786,065 | +0.12(+0.70%) |
May 04, 2018 | 17.04 | 17.05 | 17.00 | 17.03 | 292,756 | -0.02(-0.12%) |
May 03, 2018 | 17.13 | 17.30 | 16.88 | 17.05 | 553,395 | -0.01(-0.08%) |
May 02, 2018 | 16.98 | 17.11 | 16.91 | 17.06 | 161,417 | +0.12(+0.71%) |
May 01, 2018 | 16.83 | 16.96 | 16.74 | 16.94 | 213,071 | +0.10(+0.58%) |
Apr 30, 2018 | 16.90 | 17.07 | 16.70 | 16.84 | 392,436 | +0.04(+0.21%) |
Apr 27, 2018 | 16.74 | 16.91 | 16.70 | 16.81 | 196,938 | +0.10(+0.59%) |
Apr 26, 2018 | 16.62 | 16.77 | 16.57 | 16.71 | 237,696 | +0.17(+1.02%) |
Apr 25, 2018 | 16.40 | 16.60 | 16.37 | 16.54 | 475,138 | +0.15(+0.94%) |
Apr 24, 2018 | 16.30 | 16.39 | 16.26 | 16.39 | 465,026 | +0.15(+0.91%) |
Apr 23, 2018 | 16.20 | 16.30 | 16.17 | 16.24 | 240,012 | -0.04(-0.26%) |
Apr 20, 2018 | 16.26 | 16.31 | 16.20 | 16.28 | 137,218 | +0.04(+0.26%) |
Apr 19, 2018 | 16.21 | 16.27 | 16.18 | 16.24 | 123,553 | -0.02(-0.13%) |
Apr 18, 2018 | 16.23 | 16.33 | 16.14 | 16.26 | 141,697 | +0.08(+0.48%) |
Apr 17, 2018 | 16.06 | 16.19 | 16.06 | 16.18 | 201,154 | +0.15(+0.91%) |
Apr 16, 2018 | 16.01 | 16.05 | 15.99 | 16.04 | 206,994 | +0.08(+0.52%) |
Apr 13, 2018 | 16.04 | 16.08 | 15.94 | 15.95 | 376,178 | -0.03(-0.22%) |
Apr 12, 2018 | 16.07 | 16.09 | 15.95 | 15.99 | 211,647 | -0.03(-0.17%) |
Apr 11, 2018 | 16.02 | 16.07 | 15.99 | 16.01 | 268,010 | +0.00(+0.00%) |
Apr 10, 2018 | 16.05 | 16.13 | 16.00 | 16.01 | 215,385 | +0.03(+0.22%) |
Apr 09, 2018 | 16.02 | 16.13 | 15.95 | 15.98 | 317,514 | -0.01(-0.09%) |
Apr 06, 2018 | 16.02 | 16.11 | 15.94 | 15.99 | 137,096 | +0.00(+0.00%) |
Apr 05, 2018 | 15.95 | 15.99 | 15.85 | 15.99 | 174,627 | +0.07(+0.44%) |
Apr 04, 2018 | 15.83 | 15.95 | 15.78 | 15.92 | 73,595 | +0.04(+0.26%) |
Apr 03, 2018 | 15.71 | 15.97 | 15.71 | 15.88 | 154,989 | +0.18(+1.15%) |
Apr 02, 2018 | 15.98 | 16.13 | 15.58 | 15.70 | 330,766 | -0.31(-1.91%) |
Mar 29, 2018 | 16.01 | 16.01 | 16.01 | 0 | -0.08(-0.48%) | |
Mar 28, 2018 | 16.11 | 16.29 | 15.99 | 16.08 | 154,811 | -0.10(-0.65%) |
Mar 27, 2018 | 16.16 | 16.32 | 16.03 | 16.19 | 222,412 | +0.10(+0.61%) |
Mar 26, 2018 | 16.60 | 16.68 | 15.99 | 16.09 | 412,595 | -0.39(-2.37%) |
Mar 23, 2018 | 16.61 | 16.73 | 16.43 | 16.48 | 83,956 | -0.06(-0.38%) |
Mar 22, 2018 | 16.57 | 16.66 | 16.46 | 16.54 | 92,674 | -0.15(-0.92%) |
Mar 21, 2018 | 16.57 | 16.71 | 16.50 | 16.70 | 105,717 | +0.20(+1.18%) |
Mar 20, 2018 | 16.55 | 16.59 | 16.47 | 16.50 | 125,261 | +0.00(+0.00%) |
Mar 19, 2018 | 16.53 | 16.58 | 16.43 | 16.50 | 63,316 | -0.06(-0.33%) |
Mar 16, 2018 | 16.54 | 16.72 | 16.54 | 16.56 | 59,970 | +0.01(+0.04%) |
Mar 15, 2018 | 16.68 | 16.71 | 16.54 | 16.55 | 57,826 | -0.13(-0.79%) |
Mar 14, 2018 | 16.81 | 16.81 | 16.65 | 16.68 | 62,428 | -0.05(-0.29%) |
Mar 13, 2018 | 16.72 | 16.79 | 16.69 | 16.73 | 84,543 | -0.03(-0.16%) |
Mar 12, 2018 | 16.72 | 16.78 | 16.59 | 16.76 | 133,197 | +0.01(+0.08%) |
Mar 09, 2018 | 16.84 | 16.84 | 16.72 | 16.74 | 143,683 | -0.07(-0.41%) |
Mar 08, 2018 | 16.77 | 16.83 | 16.73 | 16.81 | 61,380 | +0.15(+0.87%) |
Mar 07, 2018 | 16.91 | 16.67 | 70,026 | +0.10(+0.58%) | ||
Mar 06, 2018 | 16.65 | 16.81 | 16.52 | 16.57 | 117,066 | -0.06(-0.33%) |
Mar 05, 2018 | 16.45 | 16.67 | 16.36 | 16.63 | 136,685 | +0.16(+0.96%) |
Mar 02, 2018 | 16.54 | 16.64 | 16.47 | 16.47 | 90,200 | -0.16(-0.96%) |
Mar 01, 2018 | 16.47 | 16.69 | 16.47 | 16.63 | 71,001 | +0.18(+1.09%) |
Feb 28, 2018 | 16.80 | 16.92 | 16.43 | 16.45 | 277,050 | -0.26(-1.53%) |
Feb 27, 2018 | 16.88 | 17.09 | 16.68 | 16.70 | 121,101 | -0.23(-1.39%) |
Feb 26, 2018 | 17.03 | 17.13 | 16.86 | 16.94 | 275,289 | -0.09(-0.53%) |
Feb 23, 2018 | 17.18 | 17.22 | 16.93 | 17.03 | 221,496 | -0.15(-0.84%) |
Feb 22, 2018 | 17.24 | 17.32 | 17.17 | 17.17 | 515,994 | +0.22(+1.30%) |
Feb 21, 2018 | 16.61 | 17.12 | 16.61 | 16.95 | 750,051 | +0.38(+2.29%) |
Feb 20, 2018 | 16.45 | 16.57 | 16.26 | 16.57 | 107,582 | +0.10(+0.59%) |
Feb 16, 2018 | 16.47 | 16.47 | 16.47 | 0 | -0.15(-0.91%) | |
Feb 15, 2018 | 16.66 | 16.70 | 16.43 | 16.63 | 84,475 | +0.08(+0.46%) |
Feb 14, 2018 | 16.12 | 16.57 | 16.09 | 16.55 | 54,221 | +0.37(+2.29%) |
Feb 13, 2018 | 16.17 | 16.23 | 16.04 | 16.18 | 161,280 | +0.02(+0.13%) |
Feb 12, 2018 | 16.30 | 16.56 | 16.14 | 16.16 | 65,785 | -0.16(-1.01%) |
Feb 09, 2018 | 16.24 | 16.37 | 15.89 | 16.32 | 204,773 | +0.12(+0.72%) |
Feb 08, 2018 | 16.38 | 16.57 | 16.20 | 16.21 | 69,463 | -0.24(-1.46%) |
Feb 07, 2018 | 16.41 | 16.43 | 16.41 | 16.45 | 120,065 | +0.01(+0.08%) |
Feb 06, 2018 | 15.93 | 16.47 | 15.83 | 16.43 | 177,343 | +0.37(+2.30%) |
Feb 05, 2018 | 16.26 | 16.44 | 15.85 | 16.06 | 244,552 | -0.39(-2.37%) |
Feb 02, 2018 | 16.54 | 16.63 | 16.36 | 16.45 | 147,997 | -0.22(-1.31%) |
Feb 01, 2018 | 16.51 | 16.68 | 16.51 | 16.67 | 78,109 | +0.14(+0.87%) |
Jan 31, 2018 | 16.89 | 16.99 | 16.53 | 16.53 | 92,650 | -0.25(-1.51%) |
Jan 30, 2018 | 16.77 | 16.78 | 16.32 | 16.78 | 255,269 | -0.04(-0.24%) |
Jan 29, 2018 | 16.74 | 16.87 | 16.65 | 16.82 | 110,286 | +0.00(+0.00%) |
Jan 26, 2018 | 16.91 | 16.92 | 16.73 | 16.82 | 134,104 | -0.12(-0.73%) |
Jan 25, 2018 | 17.06 | 17.14 | 16.75 | 16.95 | 157,096 | -0.10(-0.60%) |
Jan 24, 2018 | 17.06 | 17.16 | 17.00 | 17.05 | 63,420 | +0.02(+0.12%) |
Jan 23, 2018 | 17.06 | 17.12 | 17.00 | 17.03 | 119,129 | -0.05(-0.28%) |
Jan 22, 2018 | 16.99 | 17.29 | 16.96 | 17.08 | 151,563 | +0.07(+0.40%) |
Jan 19, 2018 | 17.04 | 17.08 | 16.97 | 17.01 | 263,305 | +0.00(+0.00%) |
Jan 18, 2018 | 17.11 | 17.11 | 16.99 | 17.01 | 91,307 | -0.06(-0.36%) |
Jan 17, 2018 | 17.18 | 17.18 | 17.04 | 17.07 | 122,657 | -0.03(-0.20%) |
Jan 16, 2018 | 16.98 | 17.12 | 16.94 | 17.10 | 96,793 | +0.17(+1.00%) |
Jan 12, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.09(+0.52%) | |
Jan 11, 2018 | 16.92 | 16.95 | 16.79 | 16.85 | 105,776 | -0.06(-0.36%) |
Jan 10, 2018 | 17.08 | 17.13 | 16.82 | 16.91 | 186,714 | -0.15(-0.88%) |
Jan 09, 2018 | 17.12 | 17.12 | 17.04 | 17.06 | 118,990 | -0.03(-0.16%) |
Jan 08, 2018 | 17.13 | 17.20 | 17.08 | 17.08 | 137,681 | -0.08(-0.47%) |
Jan 05, 2018 | 17.20 | 17.34 | 17.13 | 17.17 | 192,629 | -0.06(-0.36%) |
Jan 04, 2018 | 17.29 | 17.29 | 16.97 | 17.23 | 1,064,544 | -0.08(-0.47%) |
Jan 03, 2018 | 17.31 | 17.42 | 17.25 | 17.31 | 1,021,366 | -0.04(-0.24%) |
Jan 02, 2018 | 17.12 | 17.35 | 17.06 | 17.35 | 1,038,278 | +0.16(+0.95%) |
Dec 29, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 17.19 | 17.25 | 17.12 | 17.17 | 165,941 | -0.09(-0.51%) |
Dec 27, 2017 | 17.25 | 17.31 | 17.20 | 17.26 | 322,290 | +0.11(+0.63%) |
Dec 26, 2017 | 17.01 | 17.30 | 16.98 | 17.15 | 330,134 | +0.20(+1.20%) |
Dec 22, 2017 | 16.89 | 16.99 | 16.89 | 16.95 | 132,819 | +0.08(+0.48%) |
Dec 21, 2017 | 16.78 | 16.91 | 16.76 | 16.87 | 139,235 | +0.10(+0.61%) |
Dec 20, 2017 | 16.60 | 16.85 | 16.60 | 16.76 | 170,749 | +0.10(+0.61%) |
Dec 19, 2017 | 16.52 | 16.68 | 16.42 | 16.66 | 178,298 | +0.15(+0.94%) |
Dec 18, 2017 | 16.41 | 16.52 | 16.34 | 16.51 | 151,935 | +0.15(+0.91%) |
Dec 15, 2017 | 16.15 | 16.41 | 16.15 | 16.36 | 101,323 | +0.20(+1.25%) |
Dec 14, 2017 | 16.37 | 16.37 | 16.09 | 16.16 | 89,405 | -0.18(-1.07%) |
Dec 13, 2017 | 16.37 | 16.41 | 16.31 | 16.33 | 84,407 | -0.01(-0.04%) |
Dec 12, 2017 | 16.28 | 16.41 | 16.27 | 16.34 | 75,930 | +0.06(+0.37%) |
Dec 11, 2017 | 16.14 | 16.37 | 16.07 | 16.28 | 114,872 | +0.20(+1.22%) |
Dec 08, 2017 | 16.32 | 16.42 | 15.99 | 16.08 | 163,274 | -0.26(-1.61%) |
Dec 07, 2017 | 16.27 | 16.46 | 16.27 | 16.35 | 100,746 | +0.09(+0.58%) |
Dec 06, 2017 | 16.25 | 16.31 | 16.21 | 16.25 | 97,588 | +0.01(+0.04%) |
Dec 05, 2017 | 16.20 | 16.31 | 16.12 | 16.25 | 111,556 | +0.00(+0.00%) |
Dec 04, 2017 | 16.00 | 16.31 | 16.00 | 16.25 | 254,147 | +0.25(+1.56%) |