Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.68 | 16.76 | 16.66 | 16.70 | 17,284 | +0.07(+0.39%) |
Nov 29, 2018 | 16.75 | 16.79 | 16.64 | 16.64 | 4,593 | -0.06(-0.34%) |
Nov 28, 2018 | 16.44 | 16.70 | 16.25 | 16.69 | 33,400 | +0.33(+2.01%) |
Nov 27, 2018 | 15.96 | 16.37 | 15.96 | 16.37 | 23,907 | +0.48(+3.00%) |
Nov 26, 2018 | 16.23 | 16.29 | 15.83 | 15.89 | 39,541 | -0.57(-3.49%) |
Nov 23, 2018 | 16.53 | 16.53 | 16.40 | 16.46 | 38,707 | -0.04(-0.25%) |
Nov 21, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.15(+0.90%) | |
Nov 20, 2018 | 16.54 | 16.69 | 16.35 | 16.36 | 85,121 | -0.48(-2.88%) |
Nov 19, 2018 | 16.94 | 16.94 | 16.73 | 16.84 | 21,307 | -0.15(-0.87%) |
Nov 16, 2018 | 16.82 | 17.05 | 16.79 | 16.99 | 32,378 | +0.16(+0.98%) |
Nov 15, 2018 | 16.50 | 16.96 | 16.50 | 16.83 | 105,400 | +0.35(+2.14%) |
Nov 14, 2018 | 16.43 | 16.58 | 16.25 | 16.47 | 102,625 | +0.22(+1.37%) |
Nov 13, 2018 | 16.43 | 16.43 | 16.15 | 16.25 | 124,948 | -0.30(-1.79%) |
Nov 12, 2018 | 16.68 | 16.73 | 16.54 | 16.55 | 6,994 | -0.25(-1.47%) |
Nov 09, 2018 | 16.82 | 16.82 | 16.55 | 16.79 | 134,502 | +0.11(+0.64%) |
Nov 08, 2018 | 17.06 | 17.06 | 16.67 | 16.69 | 66,674 | -0.51(-2.96%) |
Nov 07, 2018 | 17.20 | 17.20 | 16.96 | 17.19 | 43,785 | +0.08(+0.48%) |
Nov 06, 2018 | 17.37 | 17.37 | 17.08 | 17.11 | 113,145 | -0.25(-1.47%) |
Nov 05, 2018 | 17.47 | 17.47 | 17.31 | 17.37 | 11,029 | -0.08(-0.47%) |
Nov 02, 2018 | 17.45 | 17.53 | 17.25 | 17.45 | 81,066 | +0.22(+1.29%) |
Nov 01, 2018 | 17.05 | 17.32 | 17.03 | 17.23 | 31,420 | +0.36(+2.14%) |
Oct 31, 2018 | 17.00 | 17.06 | 16.69 | 16.87 | 177,355 | -0.11(-0.63%) |
Oct 30, 2018 | 16.60 | 16.98 | 16.58 | 16.97 | 115,066 | +0.44(+2.68%) |
Oct 29, 2018 | 17.35 | 17.36 | 16.34 | 16.53 | 184,374 | -0.41(-2.42%) |
Oct 26, 2018 | 16.53 | 16.94 | 16.47 | 16.94 | 91,291 | +0.39(+2.38%) |
Oct 25, 2018 | 16.27 | 16.62 | 16.24 | 16.55 | 21,727 | +0.44(+2.70%) |
Oct 24, 2018 | 16.73 | 16.73 | 16.11 | 16.11 | 87,767 | -0.46(-2.78%) |
Oct 23, 2018 | 16.32 | 16.59 | 16.18 | 16.57 | 49,814 | -0.03(-0.20%) |
Oct 22, 2018 | 16.56 | 16.74 | 16.51 | 16.60 | 103,422 | +0.34(+2.12%) |
Oct 19, 2018 | 16.23 | 16.30 | 16.13 | 16.26 | 26,657 | +0.29(+1.80%) |
Oct 18, 2018 | 16.20 | 16.23 | 15.97 | 15.97 | 57,055 | -0.26(-1.62%) |
Oct 17, 2018 | 15.81 | 16.26 | 15.81 | 16.23 | 39,112 | +0.33(+2.07%) |
Oct 16, 2018 | 15.68 | 15.91 | 15.68 | 15.91 | 35,575 | +0.46(+2.98%) |
Oct 15, 2018 | 15.70 | 15.70 | 15.39 | 15.45 | 29,118 | -0.27(-1.72%) |
Oct 12, 2018 | 15.79 | 16.04 | 15.65 | 15.72 | 53,679 | +0.33(+2.14%) |
Oct 11, 2018 | 15.84 | 15.84 | 15.34 | 15.39 | 49,085 | -0.17(-1.11%) |
Oct 10, 2018 | 15.94 | 15.94 | 15.56 | 15.56 | 40,152 | -0.62(-3.81%) |
Oct 09, 2018 | 16.02 | 16.29 | 15.95 | 16.18 | 74,787 | +0.19(+1.18%) |
Oct 08, 2018 | 16.14 | 16.43 | 15.78 | 15.99 | 169,261 | +0.98(+6.51%) |
Oct 05, 2018 | 14.94 | 15.12 | 14.84 | 15.01 | 60,374 | +0.19(+1.27%) |
Oct 04, 2018 | 14.79 | 14.83 | 14.53 | 14.82 | 23,244 | -0.03(-0.22%) |
Oct 03, 2018 | 15.06 | 15.17 | 14.62 | 14.85 | 66,328 | +0.47(+3.26%) |
Oct 02, 2018 | 14.13 | 14.43 | 14.07 | 14.39 | 109,335 | +0.69(+5.04%) |
Oct 01, 2018 | 13.96 | 13.96 | 13.69 | 13.70 | 41,736 | -0.29(-2.06%) |
Sep 28, 2018 | 14.01 | 14.12 | 13.90 | 13.98 | 10,954 | -0.13(-0.93%) |
Sep 27, 2018 | 14.02 | 14.14 | 13.93 | 14.11 | 14,180 | +0.27(+1.96%) |
Sep 26, 2018 | 13.87 | 13.97 | 13.83 | 13.84 | 8,596 | +0.12(+0.88%) |
Sep 25, 2018 | 13.57 | 13.72 | 13.47 | 13.72 | 26,946 | +0.00(+0.02%) |
Sep 24, 2018 | 14.02 | 14.06 | 13.63 | 13.72 | 101,844 | -0.30(-2.17%) |
Sep 21, 2018 | 13.80 | 14.11 | 13.80 | 14.02 | 124,521 | +0.23(+1.67%) |
Sep 20, 2018 | 13.79 | 13.86 | 13.62 | 13.79 | 79,174 | +0.20(+1.45%) |
Sep 19, 2018 | 13.56 | 13.71 | 13.47 | 13.60 | 11,079 | +0.07(+0.55%) |
Sep 18, 2018 | 13.47 | 13.58 | 13.44 | 13.52 | 10,186 | +0.10(+0.73%) |
Sep 17, 2018 | 13.25 | 13.42 | 13.23 | 13.42 | 16,081 | +0.14(+1.05%) |
Sep 14, 2018 | 13.30 | 13.30 | 13.09 | 13.28 | 13,998 | +0.14(+1.06%) |
Sep 13, 2018 | 13.37 | 13.45 | 13.14 | 13.14 | 20,479 | -0.24(-1.78%) |
Sep 12, 2018 | 13.59 | 13.60 | 13.38 | 13.38 | 7,205 | -0.01(-0.06%) |
Sep 11, 2018 | 13.56 | 13.56 | 13.35 | 13.39 | 32,799 | -0.47(-3.38%) |
Sep 10, 2018 | 13.93 | 14.01 | 13.77 | 13.86 | 21,324 | -0.13(-0.94%) |
Sep 07, 2018 | 14.04 | 14.09 | 13.92 | 13.99 | 20,814 | +0.17(+1.25%) |
Sep 06, 2018 | 13.75 | 13.82 | 13.66 | 13.82 | 11,228 | +0.10(+0.72%) |
Sep 05, 2018 | 13.72 | 13.75 | 13.60 | 13.72 | 10,280 | +0.08(+0.60%) |
Sep 04, 2018 | 13.82 | 13.86 | 13.64 | 13.64 | 61,036 | -0.66(-4.60%) |
Aug 31, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.30(+2.17%) | |
Aug 30, 2018 | 14.22 | 14.22 | 13.89 | 13.99 | 24,237 | -0.34(-2.37%) |
Aug 29, 2018 | 14.25 | 14.33 | 14.18 | 14.33 | 12,587 | +0.09(+0.65%) |
Aug 28, 2018 | 14.35 | 14.35 | 14.10 | 14.24 | 10,503 | -0.20(-1.37%) |
Aug 27, 2018 | 14.28 | 14.50 | 14.25 | 14.43 | 20,971 | +0.34(+2.39%) |
Aug 24, 2018 | 14.27 | 14.27 | 14.00 | 14.10 | 14,241 | +0.06(+0.46%) |
Aug 23, 2018 | 14.50 | 14.51 | 14.03 | 14.03 | 41,792 | -0.48(-3.30%) |
Aug 22, 2018 | 14.33 | 14.54 | 14.23 | 14.51 | 21,690 | +0.12(+0.83%) |
Aug 21, 2018 | 14.83 | 14.88 | 14.39 | 14.39 | 11,622 | -0.51(-3.42%) |
Aug 20, 2018 | 15.00 | 15.03 | 14.85 | 14.90 | 10,688 | -0.09(-0.58%) |
Aug 17, 2018 | 14.94 | 15.03 | 14.85 | 14.99 | 16,310 | -0.14(-0.95%) |
Aug 16, 2018 | 15.40 | 15.40 | 15.13 | 15.13 | 14,483 | +0.00(+0.00%) |
Aug 15, 2018 | 15.29 | 15.29 | 15.02 | 15.13 | 27,651 | -0.37(-2.38%) |
Aug 14, 2018 | 15.27 | 15.54 | 15.26 | 15.50 | 13,142 | +0.44(+2.89%) |
Aug 13, 2018 | 14.97 | 15.13 | 14.87 | 15.07 | 18,167 | -0.08(-0.54%) |
Aug 10, 2018 | 15.29 | 15.58 | 15.08 | 15.15 | 46,741 | -0.55(-3.51%) |
Aug 09, 2018 | 15.66 | 15.74 | 15.55 | 15.70 | 10,123 | -0.31(-1.95%) |
Aug 08, 2018 | 16.19 | 16.19 | 16.00 | 16.01 | 17,458 | -0.04(-0.26%) |
Aug 07, 2018 | 16.46 | 16.46 | 16.03 | 16.05 | 27,647 | -0.27(-1.64%) |
Aug 06, 2018 | 16.39 | 16.47 | 16.32 | 16.32 | 66,298 | -0.04(-0.27%) |
Aug 03, 2018 | 16.20 | 16.42 | 16.16 | 16.37 | 10,346 | +0.34(+2.10%) |
Aug 02, 2018 | 15.91 | 16.11 | 15.91 | 16.03 | 15,274 | +0.13(+0.81%) |
Aug 01, 2018 | 15.95 | 16.03 | 15.84 | 15.90 | 17,417 | +0.06(+0.38%) |
Jul 31, 2018 | 16.00 | 16.04 | 15.84 | 15.84 | 15,433 | -0.31(-1.93%) |
Jul 30, 2018 | 16.35 | 16.39 | 16.15 | 16.15 | 8,771 | -0.09(-0.56%) |
Jul 27, 2018 | 16.30 | 16.37 | 16.23 | 16.24 | 13,511 | +0.04(+0.25%) |
Jul 26, 2018 | 16.42 | 16.42 | 16.14 | 16.20 | 10,601 | -0.36(-2.18%) |
Jul 25, 2018 | 16.37 | 16.62 | 16.37 | 16.56 | 20,740 | +0.30(+1.87%) |
Jul 24, 2018 | 16.19 | 16.35 | 16.19 | 16.26 | 10,559 | +0.25(+1.54%) |
Jul 23, 2018 | 16.11 | 16.11 | 15.94 | 16.01 | 3,635 | -0.11(-0.71%) |
Jul 20, 2018 | 16.11 | 16.13 | 16.11 | 16.13 | 32,835 | +0.57(+3.64%) |
Jul 19, 2018 | 15.35 | 15.57 | 15.31 | 15.56 | 6,390 | +0.04(+0.27%) |
Jul 18, 2018 | 15.48 | 15.60 | 15.48 | 15.52 | 9,082 | -0.06(-0.38%) |
Jul 17, 2018 | 15.39 | 15.60 | 15.39 | 15.58 | 7,728 | +0.23(+1.50%) |
Jul 16, 2018 | 15.31 | 15.40 | 15.25 | 15.35 | 5,518 | +0.07(+0.43%) |
Jul 13, 2018 | 15.02 | 15.31 | 15.00 | 15.28 | 14,712 | +0.25(+1.70%) |
Jul 12, 2018 | 15.03 | 15.07 | 14.92 | 15.03 | 8,010 | +0.12(+0.83%) |
Jul 11, 2018 | 15.25 | 15.25 | 14.89 | 14.90 | 13,424 | -0.40(-2.63%) |
Jul 10, 2018 | 15.14 | 15.31 | 15.12 | 15.31 | 26,889 | +0.17(+1.14%) |
Jul 09, 2018 | 15.20 | 15.20 | 15.08 | 15.13 | 11,378 | +0.07(+0.44%) |
Jul 06, 2018 | 14.64 | 15.08 | 14.64 | 15.07 | 16,953 | +0.35(+2.34%) |
Jul 05, 2018 | 14.80 | 14.80 | 14.70 | 14.72 | 19,767 | -0.11(-0.77%) |
Jul 03, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.29(+1.98%) | |
Jul 02, 2018 | 14.62 | 14.62 | 14.52 | 14.55 | 6,092 | -0.17(-1.17%) |
Jun 29, 2018 | 14.83 | 14.69 | 14.72 | 15,708 | +0.08(+0.56%) | |
Jun 28, 2018 | 14.69 | 14.71 | 14.59 | 14.64 | 14,144 | +0.04(+0.28%) |
Jun 27, 2018 | 14.86 | 14.91 | 14.54 | 14.60 | 39,694 | -0.41(-2.74%) |
Jun 26, 2018 | 15.04 | 15.07 | 14.94 | 15.01 | 10,922 | -0.10(-0.65%) |
Jun 25, 2018 | 15.08 | 15.11 | 14.92 | 15.11 | 13,660 | +0.11(+0.71%) |
Jun 22, 2018 | 15.20 | 15.20 | 14.93 | 15.00 | 15,159 | -0.01(-0.05%) |
Jun 21, 2018 | 15.18 | 15.18 | 14.97 | 15.01 | 16,776 | -0.15(-0.98%) |
Jun 20, 2018 | 15.40 | 15.41 | 15.16 | 15.16 | 31,381 | -0.07(-0.43%) |
Jun 19, 2018 | 14.94 | 15.24 | 14.88 | 15.22 | 19,143 | +0.20(+1.31%) |
Jun 18, 2018 | 15.08 | 15.08 | 14.93 | 15.03 | 15,203 | -0.16(-1.03%) |
Jun 15, 2018 | 15.01 | 15.01 | 15.18 | 29,109 | +0.17(+1.15%) | |
Jun 14, 2018 | 15.62 | 15.62 | 15.01 | 15.01 | 48,022 | -0.51(-3.28%) |
Jun 13, 2018 | 15.61 | 15.61 | 15.45 | 15.52 | 23,441 | -0.01(-0.05%) |
Jun 12, 2018 | 15.49 | 15.77 | 15.48 | 15.53 | 12,285 | +0.01(+0.05%) |
Jun 11, 2018 | 15.67 | 15.83 | 15.50 | 15.52 | 36,979 | -0.15(-0.94%) |
Jun 08, 2018 | 15.45 | 15.74 | 15.04 | 15.67 | 29,229 | +0.85(+5.77%) |
Jun 07, 2018 | 15.35 | 15.35 | 14.25 | 14.81 | 60,770 | -0.86(-5.50%) |
Jun 06, 2018 | 15.65 | 15.68 | 51,125 | -0.34(-2.10%) | ||
Jun 05, 2018 | 16.51 | 16.51 | 16.01 | 16.01 | 39,461 | -0.57(-3.42%) |
Jun 04, 2018 | 16.51 | 16.59 | 16.45 | 16.58 | 9,203 | +0.32(+1.97%) |
Jun 01, 2018 | 16.25 | 16.43 | 16.13 | 16.26 | 20,126 | +0.24(+1.49%) |
May 31, 2018 | 16.09 | 16.11 | 16.02 | 16.02 | 21,486 | +0.02(+0.15%) |
May 30, 2018 | 16.00 | 16.00 | 15.84 | 16.00 | 14,275 | +0.22(+1.41%) |
May 29, 2018 | 15.86 | 16.11 | 15.74 | 15.77 | 56,704 | -0.88(-5.28%) |
May 25, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.21(-1.27%) | |
May 24, 2018 | 16.89 | 16.89 | 16.75 | 16.87 | 8,854 | -0.15(-0.87%) |
May 23, 2018 | 17.21 | 17.21 | 17.01 | 17.01 | 5,241 | -0.20(-1.15%) |
May 22, 2018 | 16.93 | 17.26 | 16.91 | 17.21 | 8,182 | +0.58(+3.46%) |
May 21, 2018 | 16.69 | 16.69 | 16.53 | 16.64 | 11,993 | +0.26(+1.61%) |
May 18, 2018 | 16.27 | 16.42 | 16.14 | 16.37 | 37,509 | -0.32(-1.92%) |
May 17, 2018 | 17.14 | 17.14 | 16.61 | 16.69 | 41,016 | -0.46(-2.68%) |
May 16, 2018 | 17.15 | 17.16 | 17.09 | 17.15 | 14,377 | +0.14(+0.82%) |
May 15, 2018 | 16.95 | 17.02 | 16.69 | 17.01 | 34,765 | -0.38(-2.17%) |
May 14, 2018 | 17.78 | 17.78 | 17.35 | 17.39 | 17,615 | -0.32(-1.81%) |
May 11, 2018 | 18.11 | 18.12 | 17.71 | 17.71 | 9,540 | -0.40(-2.22%) |
May 10, 2018 | 18.06 | 18.20 | 18.06 | 18.11 | 14,534 | +0.38(+2.13%) |
May 09, 2018 | 17.81 | 17.81 | 17.66 | 17.74 | 88,108 | -0.06(-0.32%) |
May 08, 2018 | 17.83 | 17.84 | 17.57 | 17.79 | 14,572 | -0.05(-0.28%) |
May 07, 2018 | 18.02 | 18.13 | 17.84 | 17.84 | 16,462 | -0.25(-1.36%) |
May 04, 2018 | 18.07 | 18.16 | 18.07 | 18.09 | 15,296 | +0.01(+0.05%) |
May 03, 2018 | 18.25 | 18.25 | 18.02 | 18.08 | 19,132 | -0.16(-0.90%) |
May 02, 2018 | 18.49 | 18.49 | 18.24 | 18.25 | 62,673 | -0.26(-1.42%) |
May 01, 2018 | 18.46 | 18.61 | 18.35 | 18.51 | 6,375 | -0.21(-1.10%) |
Apr 30, 2018 | 19.00 | 19.00 | 18.71 | 18.71 | 2,989 | -0.19(-1.00%) |
Apr 27, 2018 | 19.13 | 19.13 | 18.90 | 18.90 | 8,474 | +0.05(+0.26%) |
Apr 26, 2018 | 18.72 | 18.90 | 18.71 | 18.85 | 15,298 | +0.21(+1.15%) |
Apr 25, 2018 | 18.58 | 18.65 | 18.42 | 18.64 | 52,387 | -0.14(-0.74%) |
Apr 24, 2018 | 18.87 | 18.90 | 18.77 | 18.78 | 32,480 | -0.24(-1.25%) |
Apr 23, 2018 | 19.03 | 19.07 | 18.91 | 19.02 | 9,370 | -0.11(-0.56%) |
Apr 20, 2018 | 19.15 | 19.19 | 18.97 | 19.13 | 8,879 | -0.06(-0.30%) |
Apr 19, 2018 | 19.22 | 19.25 | 19.08 | 19.18 | 4,167 | -0.07(-0.38%) |
Apr 18, 2018 | 19.21 | 19.32 | 19.14 | 19.26 | 9,400 | +0.30(+1.57%) |
Apr 17, 2018 | 18.76 | 18.97 | 18.76 | 18.96 | 27,503 | +0.34(+1.84%) |
Apr 16, 2018 | 18.90 | 18.90 | 18.55 | 18.62 | 23,321 | -0.16(-0.83%) |
Apr 13, 2018 | 19.06 | 19.06 | 18.75 | 18.77 | 9,047 | -0.22(-1.17%) |
Apr 12, 2018 | 19.12 | 19.12 | 18.95 | 18.99 | 12,846 | +0.03(+0.17%) |
Apr 11, 2018 | 18.86 | 19.02 | 18.86 | 18.96 | 5,108 | +0.16(+0.83%) |
Apr 10, 2018 | 18.76 | 18.89 | 18.67 | 18.81 | 8,027 | +0.18(+0.97%) |
Apr 09, 2018 | 19.22 | 19.22 | 18.62 | 18.62 | 27,245 | -0.53(-2.75%) |
Apr 06, 2018 | 19.37 | 19.37 | 19.01 | 19.15 | 21,061 | -0.20(-1.02%) |
Apr 05, 2018 | 19.65 | 19.65 | 19.32 | 19.35 | 19,308 | +0.23(+1.20%) |
Apr 04, 2018 | 18.92 | 19.15 | 18.79 | 19.12 | 30,583 | -0.08(-0.43%) |
Apr 03, 2018 | 19.56 | 19.56 | 19.17 | 19.20 | 18,151 | -0.09(-0.47%) |
Apr 02, 2018 | 19.67 | 19.67 | 19.27 | 19.29 | 33,387 | -0.40(-2.04%) |
Mar 29, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.53(+2.79%) | |
Mar 28, 2018 | 19.31 | 19.31 | 19.02 | 19.16 | 21,717 | -0.17(-0.89%) |
Mar 27, 2018 | 19.66 | 19.68 | 19.31 | 19.33 | 10,391 | -0.35(-1.75%) |
Mar 26, 2018 | 19.78 | 19.96 | 19.59 | 19.68 | 8,311 | +0.16(+0.80%) |
Mar 23, 2018 | 19.70 | 19.70 | 19.52 | 19.52 | 5,793 | -0.09(-0.46%) |
Mar 22, 2018 | 19.78 | 19.84 | 19.60 | 19.61 | 18,679 | -0.20(-1.00%) |
Mar 21, 2018 | 19.75 | 19.86 | 19.73 | 19.81 | 11,214 | +0.16(+0.79%) |
Mar 20, 2018 | 19.82 | 19.82 | 19.65 | 19.65 | 11,850 | -0.21(-1.03%) |
Mar 19, 2018 | 19.96 | 20.05 | 19.76 | 19.86 | 34,385 | -0.20(-0.98%) |
Mar 16, 2018 | 19.93 | 20.10 | 19.93 | 20.05 | 16,577 | +0.09(+0.45%) |
Mar 15, 2018 | 20.00 | 20.03 | 19.92 | 19.96 | 30,740 | -0.24(-1.18%) |
Mar 14, 2018 | 20.48 | 20.48 | 20.12 | 20.20 | 79,103 | -0.09(-0.45%) |
Mar 13, 2018 | 20.46 | 20.53 | 20.26 | 20.29 | 14,397 | +0.02(+0.12%) |
Mar 12, 2018 | 20.32 | 20.35 | 20.19 | 20.27 | 19,795 | +0.21(+1.07%) |
Mar 09, 2018 | 20.17 | 20.27 | 20.00 | 20.05 | 18,165 | +0.27(+1.37%) |
Mar 08, 2018 | 19.96 | 19.96 | 19.69 | 19.78 | 9,168 | -0.17(-0.86%) |
Mar 07, 2018 | 20.01 | 20.01 | 19.81 | 19.96 | 25,067 | -0.31(-1.54%) |
Mar 06, 2018 | 20.35 | 20.42 | 20.23 | 20.27 | 16,813 | +0.14(+0.69%) |
Mar 05, 2018 | 20.08 | 20.21 | 19.99 | 20.13 | 75,361 | +0.03(+0.16%) |
Mar 02, 2018 | 20.05 | 20.13 | 19.81 | 20.09 | 17,081 | -0.08(-0.41%) |
Mar 01, 2018 | 20.28 | 20.33 | 20.11 | 20.18 | 10,566 | -0.01(-0.04%) |
Feb 28, 2018 | 20.51 | 20.51 | 20.19 | 20.19 | 27,318 | -0.22(-1.09%) |
Feb 27, 2018 | 20.62 | 20.66 | 20.37 | 20.41 | 13,993 | -0.21(-1.04%) |
Feb 26, 2018 | 20.67 | 20.70 | 20.55 | 20.62 | 16,747 | +0.12(+0.60%) |
Feb 23, 2018 | 20.49 | 20.54 | 20.37 | 20.50 | 9,418 | +0.20(+0.97%) |
Feb 22, 2018 | 20.37 | 20.43 | 20.30 | 20.30 | 21,990 | +0.15(+0.73%) |
Feb 21, 2018 | 20.34 | 20.44 | 20.15 | 20.15 | 39,228 | -0.06(-0.28%) |
Feb 20, 2018 | 20.05 | 20.39 | 20.05 | 20.21 | 44,661 | +0.18(+0.90%) |
Feb 16, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 20.14 | 20.21 | 19.98 | 20.02 | 192,541 | +0.08(+0.41%) |
Feb 14, 2018 | 19.48 | 20.05 | 19.48 | 19.94 | 37,537 | +0.38(+1.93%) |
Feb 13, 2018 | 19.55 | 19.66 | 19.47 | 19.56 | 28,575 | +0.04(+0.21%) |
Feb 12, 2018 | 19.40 | 19.69 | 19.40 | 19.52 | 37,195 | +0.16(+0.85%) |
Feb 09, 2018 | 19.38 | 19.66 | 18.90 | 19.36 | 82,086 | +0.23(+1.20%) |
Feb 08, 2018 | 19.82 | 19.82 | 19.13 | 19.13 | 84,624 | -0.47(-2.39%) |
Feb 07, 2018 | 20.00 | 20.03 | 19.59 | 19.59 | 26,738 | -0.44(-2.17%) |
Feb 06, 2018 | 19.44 | 20.15 | 19.10 | 20.03 | 27,293 | +0.40(+2.05%) |
Feb 05, 2018 | 20.09 | 20.14 | 19.45 | 19.63 | 95,557 | -0.67(-3.28%) |
Feb 02, 2018 | 20.56 | 20.71 | 20.29 | 20.29 | 65,193 | -0.74(-3.52%) |
Feb 01, 2018 | 20.91 | 21.12 | 20.91 | 21.03 | 72,217 | +0.26(+1.27%) |
Jan 31, 2018 | 20.90 | 21.06 | 20.71 | 20.77 | 42,569 | +0.12(+0.60%) |
Jan 30, 2018 | 20.71 | 20.73 | 20.54 | 20.65 | 99,965 | -0.30(-1.45%) |
Jan 29, 2018 | 21.11 | 21.12 | 20.84 | 20.95 | 27,257 | -0.30(-1.43%) |
Jan 26, 2018 | 21.00 | 21.25 | 21.00 | 21.25 | 72,732 | +0.17(+0.82%) |
Jan 25, 2018 | 20.88 | 21.27 | 20.79 | 21.08 | 96,304 | +0.30(+1.46%) |
Jan 24, 2018 | 20.30 | 20.82 | 20.22 | 20.78 | 71,024 | +1.08(+5.51%) |
Jan 23, 2018 | 19.82 | 19.98 | 19.65 | 19.69 | 103,161 | -0.43(-2.12%) |
Jan 22, 2018 | 20.19 | 20.21 | 20.02 | 20.12 | 29,527 | -0.07(-0.37%) |
Jan 19, 2018 | 20.19 | 20.23 | 20.04 | 20.19 | 50,136 | +0.16(+0.78%) |
Jan 18, 2018 | 20.19 | 20.19 | 19.97 | 20.04 | 22,659 | -0.02(-0.12%) |
Jan 17, 2018 | 20.06 | 20.10 | 19.98 | 20.06 | 25,654 | +0.08(+0.41%) |
Jan 16, 2018 | 20.16 | 20.23 | 19.94 | 19.98 | 46,256 | -0.07(-0.37%) |
Jan 12, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.08(+0.41%) | |
Jan 11, 2018 | 19.84 | 20.03 | 19.78 | 19.97 | 52,093 | +0.24(+1.21%) |
Jan 10, 2018 | 19.79 | 19.80 | 19.68 | 19.73 | 69,278 | -0.01(-0.04%) |
Jan 09, 2018 | 19.88 | 19.88 | 19.74 | 19.74 | 41,624 | -0.15(-0.74%) |
Jan 08, 2018 | 19.93 | 20.02 | 19.85 | 19.89 | 50,756 | -0.11(-0.57%) |
Jan 05, 2018 | 19.90 | 20.04 | 19.88 | 20.00 | 43,459 | -0.01(-0.04%) |
Jan 04, 2018 | 20.05 | 20.05 | 19.94 | 20.01 | 64,184 | +0.15(+0.74%) |
Jan 03, 2018 | 19.86 | 19.92 | 19.77 | 19.86 | 73,420 | +0.09(+0.46%) |
Jan 02, 2018 | 19.62 | 19.78 | 19.49 | 19.77 | 98,177 | +0.51(+2.64%) |
Dec 29, 2017 | 19.27 | 19.27 | 19.27 | 0 | +0.07(+0.39%) | |
Dec 28, 2017 | 19.22 | 19.22 | 19.11 | 19.19 | 40,573 | +0.21(+1.13%) |
Dec 27, 2017 | 18.99 | 19.01 | 18.91 | 18.98 | 36,323 | +0.10(+0.52%) |
Dec 26, 2017 | 18.87 | 18.92 | 18.79 | 18.88 | 56,451 | +0.21(+1.14%) |
Dec 22, 2017 | 18.66 | 18.67 | 18.47 | 18.67 | 41,302 | +0.04(+0.22%) |
Dec 21, 2017 | 18.43 | 18.64 | 18.43 | 18.62 | 22,848 | +0.21(+1.16%) |
Dec 20, 2017 | 18.44 | 18.56 | 18.41 | 18.41 | 49,358 | +0.12(+0.67%) |
Dec 19, 2017 | 18.44 | 18.51 | 18.21 | 18.29 | 58,152 | -0.16(-0.85%) |
Dec 18, 2017 | 18.60 | 18.68 | 18.44 | 18.44 | 31,830 | +0.18(+0.96%) |
Dec 15, 2017 | 18.20 | 18.30 | 18.07 | 18.27 | 32,996 | +0.36(+2.01%) |
Dec 14, 2017 | 17.98 | 18.03 | 17.85 | 17.91 | 13,456 | -0.14(-0.78%) |
Dec 13, 2017 | 18.43 | 18.56 | 18.05 | 18.05 | 67,057 | -0.56(-2.99%) |
Dec 12, 2017 | 18.06 | 18.62 | 18.03 | 18.61 | 418,843 | +0.33(+1.80%) |
Dec 11, 2017 | 18.37 | 18.47 | 18.20 | 18.28 | 16,360 | -0.02(-0.13%) |
Dec 08, 2017 | 18.43 | 18.76 | 18.17 | 18.30 | 40,769 | +0.08(+0.43%) |
Dec 07, 2017 | 18.08 | 18.30 | 17.99 | 18.22 | 68,479 | -0.33(-1.78%) |
Dec 06, 2017 | 18.59 | 18.64 | 18.33 | 18.55 | 39,163 | +0.15(+0.81%) |
Dec 05, 2017 | 18.62 | 18.74 | 18.33 | 18.40 | 20,828 | -0.05(-0.25%) |
Dec 04, 2017 | 18.36 | 18.50 | 18.27 | 18.45 | 46,540 | +0.24(+1.29%) |