Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.12 | 12.29 | 12.12 | 12.23 | 183,396 | +0.14(+1.19%) |
Dec 28, 2018 | 11.78 | 12.22 | 11.78 | 12.09 | 241,561 | +0.36(+3.11%) |
Dec 27, 2018 | 11.54 | 11.81 | 11.54 | 11.72 | 310,651 | -0.03(-0.22%) |
Dec 26, 2018 | 11.37 | 11.77 | 11.27 | 11.75 | 525,983 | +0.42(+3.68%) |
Dec 24, 2018 | 11.36 | 11.42 | 11.24 | 11.33 | 225,293 | -0.14(-1.25%) |
Dec 21, 2018 | 11.76 | 11.88 | 11.42 | 11.47 | 222,991 | -0.33(-2.81%) |
Dec 20, 2018 | 12.27 | 12.35 | 11.63 | 11.81 | 236,595 | -0.53(-4.29%) |
Dec 19, 2018 | 12.34 | 12.61 | 12.34 | 12.34 | 102,280 | -0.10(-0.78%) |
Dec 18, 2018 | 12.52 | 12.68 | 12.40 | 12.43 | 207,751 | -0.16(-1.28%) |
Dec 17, 2018 | 13.03 | 13.17 | 12.55 | 12.59 | 199,170 | -0.44(-3.37%) |
Dec 14, 2018 | 13.23 | 13.23 | 13.03 | 13.03 | 73,932 | -0.27(-2.04%) |
Dec 13, 2018 | 13.35 | 13.40 | 13.30 | 13.30 | 60,982 | -0.04(-0.29%) |
Dec 12, 2018 | 13.46 | 13.55 | 13.34 | 13.34 | 47,350 | -0.01(-0.05%) |
Dec 11, 2018 | 13.68 | 13.68 | 13.30 | 13.35 | 152,184 | -0.01(-0.05%) |
Dec 10, 2018 | 13.54 | 13.68 | 13.23 | 13.36 | 105,716 | -0.19(-1.38%) |
Dec 07, 2018 | 13.77 | 13.82 | 13.51 | 13.54 | 141,199 | -0.29(-2.10%) |
Dec 06, 2018 | 13.88 | 13.97 | 13.63 | 13.83 | 121,073 | -0.28(-1.97%) |
Dec 04, 2018 | 14.20 | 14.28 | 14.03 | 14.11 | 107,566 | -0.15(-1.04%) |
Dec 03, 2018 | 14.31 | 14.38 | 14.26 | 14.26 | 80,721 | +0.12(+0.82%) |
Nov 30, 2018 | 14.05 | 14.15 | 14.01 | 14.14 | 52,698 | +0.05(+0.37%) |
Nov 29, 2018 | 14.00 | 14.10 | 13.94 | 14.09 | 45,202 | +0.03(+0.23%) |
Nov 28, 2018 | 13.79 | 14.06 | 13.78 | 14.06 | 88,724 | +0.30(+2.16%) |
Nov 27, 2018 | 13.72 | 13.80 | 13.72 | 13.76 | 68,140 | -0.01(-0.09%) |
Nov 26, 2018 | 13.97 | 14.01 | 13.75 | 13.77 | 165,837 | -0.10(-0.70%) |
Nov 23, 2018 | 13.87 | 13.90 | 13.83 | 13.87 | 30,998 | +0.01(+0.05%) |
Nov 21, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.02(-0.14%) | |
Nov 20, 2018 | 13.93 | 13.95 | 13.88 | 13.88 | 57,807 | -0.21(-1.50%) |
Nov 19, 2018 | 14.21 | 14.24 | 14.05 | 14.10 | 64,662 | -0.19(-1.30%) |
Nov 16, 2018 | 14.27 | 14.36 | 14.25 | 14.28 | 46,574 | -0.04(-0.27%) |
Nov 15, 2018 | 14.14 | 14.35 | 14.14 | 14.32 | 48,767 | +0.09(+0.66%) |
Nov 14, 2018 | 14.42 | 14.44 | 14.17 | 14.22 | 44,763 | -0.08(-0.53%) |
Nov 13, 2018 | 14.30 | 14.38 | 14.28 | 14.30 | 44,735 | +0.02(+0.13%) |
Nov 12, 2018 | 14.54 | 14.67 | 14.28 | 14.28 | 53,295 | -0.28(-1.93%) |
Nov 09, 2018 | 14.65 | 14.65 | 14.56 | 14.56 | 52,044 | -0.13(-0.87%) |
Nov 08, 2018 | 14.62 | 14.74 | 14.59 | 14.69 | 69,003 | +0.04(+0.31%) |
Nov 07, 2018 | 14.40 | 14.65 | 14.40 | 14.65 | 71,323 | +0.39(+2.74%) |
Nov 06, 2018 | 14.17 | 14.34 | 14.17 | 14.26 | 82,252 | +0.08(+0.54%) |
Nov 05, 2018 | 14.17 | 14.24 | 14.16 | 14.18 | 70,563 | +0.03(+0.18%) |
Nov 02, 2018 | 14.20 | 14.24 | 14.09 | 14.15 | 57,046 | +0.01(+0.09%) |
Nov 01, 2018 | 13.97 | 14.14 | 13.94 | 14.14 | 105,519 | +0.26(+1.89%) |
Oct 31, 2018 | 13.88 | 13.94 | 13.81 | 13.88 | 58,212 | +0.19(+1.36%) |
Oct 30, 2018 | 13.62 | 13.69 | 13.57 | 13.69 | 110,508 | +0.08(+0.61%) |
Oct 29, 2018 | 13.95 | 14.02 | 13.53 | 13.61 | 134,741 | -0.25(-1.80%) |
Oct 26, 2018 | 13.88 | 13.94 | 13.69 | 13.86 | 81,740 | -0.13(-0.92%) |
Oct 25, 2018 | 13.92 | 14.08 | 13.92 | 13.99 | 73,330 | +0.07(+0.51%) |
Oct 24, 2018 | 14.27 | 14.40 | 13.92 | 13.92 | 83,521 | -0.39(-2.73%) |
Oct 23, 2018 | 14.35 | 14.37 | 14.22 | 14.31 | 60,223 | -0.20(-1.37%) |
Oct 22, 2018 | 14.60 | 14.74 | 14.50 | 14.51 | 47,873 | -0.10(-0.72%) |
Oct 19, 2018 | 14.70 | 14.79 | 14.57 | 14.61 | 99,559 | -0.10(-0.71%) |
Oct 18, 2018 | 14.85 | 14.92 | 14.67 | 14.71 | 37,843 | -0.14(-0.94%) |
Oct 17, 2018 | 14.89 | 14.96 | 14.80 | 14.85 | 53,220 | -0.04(-0.26%) |
Oct 16, 2018 | 14.88 | 14.92 | 14.69 | 14.89 | 85,011 | +0.11(+0.73%) |
Oct 15, 2018 | 14.49 | 14.78 | 14.41 | 14.78 | 61,361 | +0.32(+2.24%) |
Oct 12, 2018 | 14.46 | 14.54 | 14.32 | 14.46 | 86,799 | +0.15(+1.02%) |
Oct 11, 2018 | 14.61 | 14.73 | 14.24 | 14.31 | 134,544 | -0.34(-2.34%) |
Oct 10, 2018 | 15.03 | 15.06 | 14.64 | 14.66 | 101,595 | -0.39(-2.61%) |
Oct 09, 2018 | 15.09 | 15.17 | 15.04 | 15.05 | 44,256 | -0.10(-0.63%) |
Oct 08, 2018 | 15.17 | 15.20 | 15.03 | 15.15 | 73,658 | -0.08(-0.50%) |
Oct 05, 2018 | 15.57 | 15.60 | 15.21 | 15.22 | 95,149 | -0.37(-2.40%) |
Oct 04, 2018 | 15.89 | 15.91 | 15.55 | 15.60 | 80,511 | -0.29(-1.84%) |
Oct 03, 2018 | 15.95 | 16.00 | 15.87 | 15.89 | 45,474 | -0.08(-0.48%) |
Oct 02, 2018 | 16.01 | 16.05 | 15.94 | 15.97 | 40,436 | -0.08(-0.47%) |
Oct 01, 2018 | 16.13 | 16.15 | 16.02 | 16.04 | 47,697 | -0.03(-0.18%) |
Sep 28, 2018 | 16.09 | 16.10 | 16.02 | 16.07 | 46,786 | +0.02(+0.14%) |
Sep 27, 2018 | 16.04 | 16.09 | 16.00 | 16.05 | 57,202 | -0.01(-0.04%) |
Sep 26, 2018 | 16.05 | 16.11 | 16.04 | 16.05 | 34,151 | +0.00(+0.02%) |
Sep 25, 2018 | 16.10 | 16.14 | 16.05 | 16.05 | 55,920 | -0.05(-0.30%) |
Sep 24, 2018 | 16.07 | 16.14 | 16.03 | 16.10 | 71,631 | +0.01(+0.04%) |
Sep 21, 2018 | 16.09 | 16.17 | 16.00 | 16.09 | 56,868 | +0.06(+0.36%) |
Sep 20, 2018 | 16.12 | 16.12 | 16.02 | 16.03 | 49,800 | -0.03(-0.20%) |
Sep 19, 2018 | 16.02 | 16.07 | 15.98 | 16.07 | 45,945 | +0.11(+0.67%) |
Sep 18, 2018 | 15.97 | 15.97 | 15.92 | 15.96 | 46,642 | +0.06(+0.36%) |
Sep 17, 2018 | 16.02 | 16.04 | 15.89 | 15.90 | 35,325 | -0.09(-0.59%) |
Sep 14, 2018 | 16.04 | 16.04 | 15.93 | 16.00 | 37,600 | +0.03(+0.16%) |
Sep 13, 2018 | 16.10 | 16.10 | 15.91 | 15.97 | 41,059 | -0.04(-0.24%) |
Sep 12, 2018 | 15.90 | 16.03 | 15.87 | 16.01 | 65,396 | +0.13(+0.79%) |
Sep 11, 2018 | 15.81 | 15.88 | 15.74 | 15.88 | 60,988 | +0.14(+0.88%) |
Sep 10, 2018 | 15.74 | 15.80 | 15.68 | 15.75 | 47,249 | +0.08(+0.52%) |
Sep 07, 2018 | 15.69 | 15.76 | 15.66 | 15.66 | 45,691 | -0.15(-0.96%) |
Sep 06, 2018 | 15.85 | 15.90 | 15.60 | 15.81 | 56,963 | -0.04(-0.24%) |
Sep 05, 2018 | 15.85 | 15.92 | 15.83 | 15.85 | 53,959 | -0.04(-0.28%) |
Sep 04, 2018 | 15.95 | 15.95 | 15.82 | 15.90 | 45,821 | -0.10(-0.63%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 16.07 | 16.12 | 16.04 | 16.04 | 55,942 | -0.07(-0.43%) |
Aug 29, 2018 | 16.12 | 16.24 | 16.11 | 16.11 | 56,158 | -0.03(-0.16%) |
Aug 28, 2018 | 16.13 | 16.17 | 16.09 | 16.14 | 34,784 | +0.07(+0.44%) |
Aug 27, 2018 | 16.05 | 16.12 | 16.02 | 16.07 | 36,190 | +0.04(+0.28%) |
Aug 24, 2018 | 16.07 | 16.22 | 16.01 | 16.02 | 38,552 | -0.03(-0.20%) |
Aug 23, 2018 | 16.21 | 16.21 | 16.05 | 16.05 | 53,670 | -0.04(-0.27%) |
Aug 22, 2018 | 16.09 | 16.12 | 16.06 | 16.10 | 33,508 | +0.03(+0.19%) |
Aug 21, 2018 | 16.05 | 16.12 | 16.03 | 16.07 | 49,196 | +0.07(+0.43%) |
Aug 20, 2018 | 15.90 | 16.01 | 15.90 | 16.00 | 39,301 | +0.11(+0.67%) |
Aug 17, 2018 | 15.88 | 15.94 | 15.85 | 15.89 | 35,948 | +0.01(+0.08%) |
Aug 16, 2018 | 15.73 | 15.90 | 15.73 | 15.88 | 41,429 | +0.20(+1.28%) |
Aug 15, 2018 | 15.84 | 15.84 | 15.61 | 15.68 | 49,789 | -0.16(-0.99%) |
Aug 14, 2018 | 15.96 | 15.96 | 15.80 | 15.84 | 71,255 | -0.05(-0.31%) |
Aug 13, 2018 | 15.96 | 16.01 | 15.87 | 15.89 | 39,752 | -0.05(-0.31%) |
Aug 10, 2018 | 15.96 | 16.06 | 15.92 | 15.94 | 37,865 | -0.18(-1.13%) |
Aug 09, 2018 | 16.05 | 16.12 | 16.04 | 16.12 | 36,077 | +0.08(+0.51%) |
Aug 08, 2018 | 16.06 | 16.09 | 16.01 | 16.04 | 37,365 | +0.00(+0.00%) |
Aug 07, 2018 | 16.00 | 16.04 | 15.95 | 16.04 | 51,279 | +0.11(+0.67%) |
Aug 06, 2018 | 15.89 | 15.94 | 15.83 | 15.93 | 35,176 | +0.06(+0.35%) |
Aug 03, 2018 | 15.88 | 15.93 | 15.87 | 15.87 | 18,693 | -0.01(-0.04%) |
Aug 02, 2018 | 15.77 | 15.88 | 15.77 | 15.88 | 52,457 | +0.09(+0.56%) |
Aug 01, 2018 | 15.82 | 15.90 | 15.77 | 15.79 | 61,151 | -0.04(-0.28%) |
Jul 31, 2018 | 15.90 | 15.92 | 15.79 | 15.84 | 52,791 | -0.03(-0.16%) |
Jul 30, 2018 | 15.85 | 15.89 | 15.77 | 15.86 | 34,857 | +0.03(+0.16%) |
Jul 27, 2018 | 15.90 | 15.91 | 15.81 | 15.84 | 48,410 | -0.04(-0.24%) |
Jul 26, 2018 | 15.90 | 15.94 | 15.84 | 15.87 | 38,804 | -0.03(-0.16%) |
Jul 25, 2018 | 15.85 | 15.94 | 15.84 | 15.90 | 47,624 | +0.06(+0.39%) |
Jul 24, 2018 | 15.84 | 15.91 | 15.82 | 15.84 | 37,013 | +0.10(+0.64%) |
Jul 23, 2018 | 15.79 | 15.86 | 15.73 | 15.74 | 37,807 | -0.09(-0.55%) |
Jul 20, 2018 | 15.80 | 15.84 | 15.80 | 15.82 | 79,337 | +0.09(+0.55%) |
Jul 19, 2018 | 15.66 | 15.87 | 15.64 | 15.74 | 93,178 | +0.09(+0.60%) |
Jul 18, 2018 | 15.64 | 15.70 | 15.58 | 15.64 | 59,783 | +0.00(+0.00%) |
Jul 17, 2018 | 15.47 | 15.64 | 15.43 | 15.64 | 252,938 | +0.16(+1.04%) |
Jul 16, 2018 | 15.51 | 15.56 | 15.47 | 15.48 | 51,070 | -0.02(-0.12%) |
Jul 13, 2018 | 15.46 | 15.50 | 15.44 | 15.50 | 28,874 | +0.04(+0.28%) |
Jul 12, 2018 | 15.49 | 15.50 | 15.39 | 15.46 | 28,894 | +0.09(+0.57%) |
Jul 11, 2018 | 15.36 | 15.50 | 15.35 | 15.37 | 47,721 | -0.06(-0.36%) |
Jul 10, 2018 | 15.38 | 15.48 | 15.38 | 15.43 | 56,034 | +0.12(+0.81%) |
Jul 09, 2018 | 15.24 | 15.33 | 15.20 | 15.30 | 45,887 | +0.17(+1.15%) |
Jul 06, 2018 | 15.12 | 15.23 | 15.09 | 15.13 | 39,145 | +0.06(+0.37%) |
Jul 05, 2018 | 15.14 | 15.15 | 15.07 | 15.07 | 38,674 | +0.02(+0.17%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.09(-0.57%) | |
Jul 02, 2018 | 14.93 | 15.15 | 14.93 | 15.13 | 58,956 | +0.09(+0.62%) |
Jun 29, 2018 | 15.12 | 15.24 | 15.04 | 15.04 | 51,183 | +0.04(+0.25%) |
Jun 28, 2018 | 15.00 | 15.08 | 14.98 | 15.00 | 48,204 | +0.01(+0.04%) |
Jun 27, 2018 | 15.10 | 15.22 | 15.00 | 15.00 | 68,413 | -0.09(-0.58%) |
Jun 26, 2018 | 15.23 | 15.27 | 15.08 | 15.08 | 235,023 | -0.15(-0.98%) |
Jun 25, 2018 | 15.31 | 15.35 | 15.17 | 15.23 | 92,430 | -0.07(-0.49%) |
Jun 22, 2018 | 15.51 | 15.51 | 15.30 | 15.31 | 62,144 | -0.08(-0.53%) |
Jun 21, 2018 | 15.45 | 15.47 | 15.38 | 15.39 | 53,308 | -0.04(-0.24%) |
Jun 20, 2018 | 15.51 | 15.60 | 15.43 | 15.43 | 66,948 | -0.06(-0.40%) |
Jun 19, 2018 | 15.52 | 15.52 | 15.44 | 15.49 | 42,683 | -0.04(-0.25%) |
Jun 18, 2018 | 15.55 | 15.59 | 15.52 | 15.53 | 52,071 | -0.07(-0.42%) |
Jun 15, 2018 | 15.65 | 15.55 | 15.59 | 35,902 | +0.04(+0.28%) | |
Jun 14, 2018 | 15.61 | 15.68 | 15.55 | 15.55 | 80,601 | -0.08(-0.51%) |
Jun 13, 2018 | 15.60 | 15.65 | 15.58 | 15.63 | 66,792 | +0.04(+0.24%) |
Jun 12, 2018 | 15.55 | 15.64 | 15.49 | 15.59 | 72,679 | +0.06(+0.40%) |
Jun 11, 2018 | 15.51 | 15.62 | 15.51 | 15.53 | 72,953 | +0.02(+0.16%) |
Jun 08, 2018 | 15.49 | 15.56 | 15.48 | 15.51 | 83,521 | -0.01(-0.08%) |
Jun 07, 2018 | 15.51 | 15.62 | 15.50 | 15.52 | 80,129 | -0.04(-0.24%) |
Jun 06, 2018 | 15.55 | 67,988 | +0.01(+0.08%) | |||
Jun 05, 2018 | 15.47 | 15.65 | 15.47 | 15.54 | 110,295 | -0.04(-0.28%) |
Jun 04, 2018 | 15.58 | 15.71 | 15.57 | 15.59 | 134,555 | -0.05(-0.32%) |
Jun 01, 2018 | 15.60 | 15.70 | 15.60 | 15.63 | 84,325 | +0.06(+0.40%) |
May 31, 2018 | 15.62 | 15.67 | 15.57 | 15.57 | 87,094 | -0.13(-0.82%) |
May 30, 2018 | 15.59 | 15.71 | 15.59 | 15.70 | 48,808 | +0.12(+0.75%) |
May 29, 2018 | 15.80 | 15.87 | 15.57 | 15.59 | 384,583 | -0.32(-2.02%) |
May 25, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.11(-0.69%) | |
May 24, 2018 | 15.94 | 16.05 | 15.83 | 16.02 | 334,551 | +0.11(+0.70%) |
May 23, 2018 | 15.98 | 15.98 | 15.86 | 15.91 | 33,275 | -0.10(-0.65%) |
May 22, 2018 | 15.96 | 16.05 | 15.90 | 16.01 | 232,868 | +0.07(+0.42%) |
May 21, 2018 | 15.83 | 15.99 | 15.83 | 15.94 | 45,512 | +0.03(+0.19%) |
May 18, 2018 | 15.84 | 15.93 | 15.75 | 15.91 | 212,040 | +0.12(+0.78%) |
May 17, 2018 | 15.68 | 15.86 | 15.68 | 15.79 | 127,559 | +0.09(+0.55%) |
May 16, 2018 | 15.69 | 15.79 | 15.66 | 15.70 | 45,509 | -0.02(-0.16%) |
May 15, 2018 | 15.79 | 15.82 | 15.70 | 15.73 | 44,737 | -0.06(-0.39%) |
May 14, 2018 | 15.82 | 15.88 | 15.64 | 15.79 | 37,276 | -0.01(-0.08%) |
May 11, 2018 | 15.74 | 15.80 | 15.74 | 15.80 | 52,550 | +0.07(+0.47%) |
May 10, 2018 | 15.76 | 15.81 | 15.70 | 15.73 | 50,178 | +0.01(+0.04%) |
May 09, 2018 | 15.64 | 15.73 | 15.59 | 15.72 | 34,443 | +0.12(+0.75%) |
May 08, 2018 | 15.76 | 15.76 | 15.58 | 15.61 | 50,815 | -0.14(-0.90%) |
May 07, 2018 | 15.77 | 15.79 | 15.68 | 15.75 | 56,190 | +0.02(+0.16%) |
May 04, 2018 | 15.56 | 15.75 | 15.56 | 15.72 | 36,855 | +0.07(+0.43%) |
May 03, 2018 | 15.70 | 15.73 | 15.56 | 15.66 | 40,189 | -0.08(-0.51%) |
May 02, 2018 | 15.70 | 15.80 | 15.70 | 15.74 | 69,375 | +0.03(+0.19%) |
May 01, 2018 | 15.67 | 15.75 | 15.63 | 15.70 | 71,853 | -0.01(-0.08%) |
Apr 30, 2018 | 15.88 | 15.88 | 15.69 | 15.72 | 61,215 | -0.14(-0.89%) |
Apr 27, 2018 | 15.80 | 15.89 | 15.78 | 15.86 | 36,262 | +0.08(+0.51%) |
Apr 26, 2018 | 15.66 | 15.80 | 15.64 | 15.78 | 38,035 | +0.13(+0.86%) |
Apr 25, 2018 | 15.57 | 15.65 | 15.49 | 15.64 | 37,614 | +0.07(+0.47%) |
Apr 24, 2018 | 15.66 | 15.74 | 15.53 | 15.57 | 62,715 | -0.07(-0.43%) |
Apr 23, 2018 | 15.66 | 15.67 | 15.55 | 15.64 | 33,676 | +0.07(+0.43%) |
Apr 20, 2018 | 15.80 | 15.80 | 15.56 | 15.57 | 44,280 | -0.13(-0.86%) |
Apr 19, 2018 | 15.74 | 15.74 | 15.67 | 15.70 | 45,802 | -0.02(-0.12%) |
Apr 18, 2018 | 15.77 | 15.77 | 15.71 | 15.72 | 36,660 | +0.02(+0.15%) |
Apr 17, 2018 | 15.69 | 15.70 | 15.64 | 15.70 | 52,547 | +0.13(+0.86%) |
Apr 16, 2018 | 15.67 | 15.73 | 15.52 | 15.56 | 67,749 | +0.04(+0.27%) |
Apr 13, 2018 | 15.67 | 15.67 | 15.52 | 15.52 | 42,571 | -0.14(-0.89%) |
Apr 12, 2018 | 15.70 | 15.70 | 15.61 | 15.66 | 47,559 | +0.02(+0.16%) |
Apr 11, 2018 | 15.66 | 15.67 | 15.60 | 15.64 | 48,723 | +0.01(+0.04%) |
Apr 10, 2018 | 15.52 | 15.73 | 15.52 | 15.63 | 75,335 | +0.24(+1.54%) |
Apr 09, 2018 | 15.35 | 15.55 | 15.35 | 15.39 | 54,792 | +0.12(+0.80%) |
Apr 06, 2018 | 15.47 | 15.57 | 15.24 | 15.27 | 71,125 | -0.26(-1.68%) |
Apr 05, 2018 | 15.46 | 15.62 | 15.45 | 15.53 | 69,358 | +0.14(+0.91%) |
Apr 04, 2018 | 15.11 | 15.42 | 15.08 | 15.39 | 84,021 | +0.18(+1.20%) |
Apr 03, 2018 | 15.21 | 15.33 | 15.08 | 15.21 | 78,780 | +0.07(+0.44%) |
Apr 02, 2018 | 15.25 | 15.46 | 15.07 | 15.14 | 83,181 | -0.07(-0.48%) |
Mar 29, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.05(+0.36%) | |
Mar 28, 2018 | 15.28 | 15.34 | 15.14 | 15.16 | 91,319 | -0.11(-0.72%) |
Mar 27, 2018 | 15.35 | 15.49 | 15.27 | 15.27 | 157,261 | +0.02(+0.12%) |
Mar 26, 2018 | 15.44 | 15.44 | 15.14 | 15.25 | 94,457 | -0.06(-0.40%) |
Mar 23, 2018 | 15.74 | 15.74 | 15.28 | 15.32 | 161,038 | -0.53(-3.34%) |
Mar 22, 2018 | 15.87 | 15.87 | 15.67 | 15.84 | 50,660 | -0.01(-0.08%) |
Mar 21, 2018 | 15.74 | 16.03 | 15.52 | 15.86 | 59,509 | +0.18(+1.13%) |
Mar 20, 2018 | 15.69 | 15.70 | 15.56 | 15.68 | 40,856 | +0.04(+0.27%) |
Mar 19, 2018 | 15.66 | 15.66 | 15.30 | 15.64 | 40,019 | +0.11(+0.68%) |
Mar 16, 2018 | 15.65 | 15.65 | 15.46 | 15.53 | 121,677 | -0.16(-1.02%) |
Mar 15, 2018 | 15.42 | 15.69 | 15.34 | 15.69 | 53,735 | +0.29(+1.88%) |
Mar 14, 2018 | 15.46 | 15.55 | 15.22 | 15.40 | 169,938 | +0.05(+0.32%) |
Mar 13, 2018 | 15.44 | 15.55 | 15.34 | 15.35 | 90,100 | -0.11(-0.74%) |
Mar 12, 2018 | 15.70 | 15.70 | 15.41 | 15.47 | 108,619 | -0.23(-1.46%) |
Mar 09, 2018 | 15.32 | 15.70 | 15.25 | 15.70 | 93,362 | +0.50(+3.26%) |
Mar 08, 2018 | 15.06 | 15.21 | 15.04 | 15.20 | 68,485 | +0.16(+1.09%) |
Mar 07, 2018 | 14.91 | 15.04 | 219,293 | +0.00(+0.00%) | ||
Mar 06, 2018 | 15.06 | 15.06 | 14.93 | 15.04 | 49,262 | +0.08(+0.52%) |
Mar 05, 2018 | 14.72 | 15.01 | 14.69 | 14.96 | 107,257 | +0.13(+0.90%) |
Mar 02, 2018 | 14.68 | 14.83 | 14.55 | 14.83 | 69,856 | +0.09(+0.61%) |
Mar 01, 2018 | 14.86 | 14.93 | 14.65 | 14.74 | 96,313 | -0.16(-1.09%) |
Feb 28, 2018 | 15.17 | 15.21 | 14.89 | 14.90 | 80,184 | -0.16(-1.08%) |
Feb 27, 2018 | 15.18 | 15.25 | 15.06 | 15.06 | 58,069 | -0.11(-0.76%) |
Feb 26, 2018 | 15.12 | 15.28 | 15.12 | 15.18 | 95,227 | +0.12(+0.80%) |
Feb 23, 2018 | 14.99 | 15.06 | 14.99 | 15.06 | 41,672 | +0.16(+1.05%) |
Feb 22, 2018 | 15.01 | 15.07 | 14.90 | 14.90 | 44,160 | -0.04(-0.24%) |
Feb 21, 2018 | 15.13 | 15.15 | 14.93 | 14.94 | 73,152 | -0.16(-1.08%) |
Feb 20, 2018 | 15.20 | 15.21 | 15.05 | 15.10 | 79,522 | -0.07(-0.44%) |
Feb 16, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.25(+1.69%) | |
Feb 15, 2018 | 14.82 | 14.91 | 14.74 | 14.91 | 66,825 | +0.20(+1.39%) |
Feb 14, 2018 | 14.56 | 14.75 | 14.47 | 14.71 | 62,329 | +0.18(+1.24%) |
Feb 13, 2018 | 14.47 | 14.63 | 14.42 | 14.53 | 51,620 | -0.01(-0.04%) |
Feb 12, 2018 | 14.27 | 14.54 | 14.25 | 14.54 | 89,377 | +0.33(+2.32%) |
Feb 09, 2018 | 14.35 | 14.42 | 13.92 | 14.21 | 153,012 | -0.13(-0.92%) |
Feb 08, 2018 | 14.76 | 14.81 | 14.31 | 14.34 | 103,853 | -0.41(-2.81%) |
Feb 07, 2018 | 14.69 | 14.90 | 14.57 | 14.75 | 142,956 | +0.00(+0.00%) |
Feb 06, 2018 | 13.82 | 14.82 | 13.80 | 14.75 | 167,333 | +0.41(+2.89%) |
Feb 05, 2018 | 14.89 | 14.92 | 14.22 | 14.34 | 228,807 | -0.67(-4.48%) |
Feb 02, 2018 | 15.42 | 15.42 | 15.01 | 15.01 | 123,913 | -0.47(-3.02%) |
Feb 01, 2018 | 15.53 | 15.59 | 15.48 | 15.48 | 87,396 | -0.08(-0.54%) |
Jan 31, 2018 | 15.63 | 15.71 | 15.53 | 15.56 | 90,798 | -0.08(-0.54%) |
Jan 30, 2018 | 15.71 | 15.72 | 15.60 | 15.65 | 75,477 | -0.16(-0.99%) |
Jan 29, 2018 | 15.80 | 15.88 | 15.78 | 15.80 | 81,539 | -0.02(-0.15%) |
Jan 26, 2018 | 15.95 | 16.01 | 15.80 | 15.83 | 142,792 | -0.11(-0.72%) |
Jan 25, 2018 | 16.03 | 16.05 | 15.95 | 15.94 | 47,215 | -0.09(-0.56%) |
Jan 24, 2018 | 16.07 | 16.07 | 15.96 | 16.03 | 65,753 | +0.04(+0.23%) |
Jan 23, 2018 | 15.86 | 15.99 | 15.74 | 15.99 | 72,785 | +0.14(+0.91%) |
Jan 22, 2018 | 15.83 | 15.88 | 15.79 | 15.85 | 98,787 | +0.04(+0.23%) |
Jan 19, 2018 | 15.69 | 15.83 | 15.64 | 15.81 | 87,607 | +0.20(+1.30%) |
Jan 18, 2018 | 15.58 | 15.64 | 15.55 | 15.61 | 76,418 | +0.05(+0.34%) |
Jan 17, 2018 | 15.61 | 15.66 | 15.55 | 15.56 | 87,168 | +0.01(+0.04%) |
Jan 16, 2018 | 15.72 | 15.76 | 15.55 | 15.55 | 90,207 | -0.07(-0.42%) |
Jan 12, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.12(+0.77%) | |
Jan 11, 2018 | 15.56 | 15.58 | 15.49 | 15.50 | 53,954 | +0.01(+0.08%) |
Jan 10, 2018 | 15.58 | 15.60 | 15.48 | 15.49 | 49,542 | -0.03(-0.19%) |
Jan 09, 2018 | 15.39 | 15.56 | 15.39 | 15.52 | 76,322 | +0.11(+0.74%) |
Jan 08, 2018 | 15.48 | 15.49 | 15.37 | 15.40 | 97,339 | -0.03(-0.19%) |
Jan 05, 2018 | 15.43 | 15.48 | 15.37 | 15.43 | 65,802 | +0.02(+0.16%) |
Jan 04, 2018 | 15.31 | 15.48 | 15.29 | 15.41 | 94,847 | +0.20(+1.29%) |
Jan 03, 2018 | 15.14 | 15.22 | 15.12 | 15.21 | 93,721 | +0.17(+1.11%) |