Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.36 | 10.45 | 10.21 | 10.36 | 5,116,859 | -0.01(-0.09%) |
Dec 28, 2018 | 10.47 | 10.50 | 10.30 | 10.37 | 6,631,579 | +0.19(+1.87%) |
Dec 27, 2018 | 10.09 | 10.19 | 9.902 | 10.18 | 6,518,895 | -0.12(-1.20%) |
Dec 26, 2018 | 9.968 | 10.30 | 9.758 | 10.30 | 5,150,595 | +0.36(+3.65%) |
Dec 24, 2018 | 9.959 | 10.10 | 9.882 | 9.940 | 3,792,304 | -0.09(-0.86%) |
Dec 21, 2018 | 10.22 | 10.32 | 10.02 | 10.03 | 6,467,517 | -0.02(-0.19%) |
Dec 20, 2018 | 10.11 | 10.18 | 9.968 | 10.04 | 5,678,800 | -0.18(-1.77%) |
Dec 19, 2018 | 10.51 | 10.57 | 10.15 | 10.23 | 6,652,541 | -0.16(-1.56%) |
Dec 18, 2018 | 10.56 | 10.60 | 10.32 | 10.39 | 5,163,957 | -0.05(-0.46%) |
Dec 17, 2018 | 10.55 | 10.67 | 10.41 | 10.44 | 7,232,774 | -0.15(-1.44%) |
Dec 14, 2018 | 10.66 | 10.76 | 10.55 | 10.59 | 4,215,512 | -0.15(-1.42%) |
Dec 13, 2018 | 10.91 | 10.92 | 10.69 | 10.74 | 4,531,302 | -0.06(-0.53%) |
Dec 12, 2018 | 10.77 | 10.96 | 10.70 | 10.80 | 8,886,508 | +0.38(+3.66%) |
Dec 11, 2018 | 10.73 | 10.74 | 10.36 | 10.42 | 9,060,344 | -0.08(-0.73%) |
Dec 10, 2018 | 10.62 | 10.69 | 10.35 | 10.49 | 9,728,308 | -0.10(-0.99%) |
Dec 07, 2018 | 10.77 | 10.86 | 10.53 | 10.60 | 6,512,490 | -0.21(-1.94%) |
Dec 06, 2018 | 10.62 | 10.83 | 10.54 | 10.81 | 9,108,300 | -0.30(-2.66%) |
Dec 04, 2018 | 11.43 | 11.44 | 11.03 | 11.10 | 7,286,570 | -0.43(-3.72%) |
Dec 03, 2018 | 11.61 | 11.65 | 11.46 | 11.53 | 4,094,405 | +0.26(+2.28%) |
Nov 30, 2018 | 11.21 | 11.31 | 11.19 | 11.28 | 2,376,650 | -0.10(-0.92%) |
Nov 29, 2018 | 11.45 | 11.49 | 11.33 | 11.38 | 3,726,857 | -0.17(-1.49%) |
Nov 28, 2018 | 11.35 | 11.57 | 11.25 | 11.55 | 5,111,746 | +0.17(+1.51%) |
Nov 27, 2018 | 11.32 | 11.43 | 11.27 | 11.38 | 4,529,644 | -0.15(-1.32%) |
Nov 26, 2018 | 11.48 | 11.59 | 11.48 | 11.53 | 3,354,721 | +0.29(+2.54%) |
Nov 23, 2018 | 11.22 | 11.31 | 11.22 | 11.25 | 2,094,232 | -0.16(-1.42%) |
Nov 21, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.23(+2.05%) | |
Nov 20, 2018 | 11.31 | 11.35 | 11.15 | 11.18 | 7,302,991 | -0.55(-4.71%) |
Nov 19, 2018 | 11.77 | 11.85 | 11.65 | 11.73 | 3,265,647 | -0.08(-0.65%) |
Nov 16, 2018 | 11.76 | 11.85 | 11.69 | 11.81 | 2,510,521 | -0.04(-0.32%) |
Nov 15, 2018 | 11.71 | 11.87 | 11.66 | 11.85 | 5,480,228 | +0.00(+0.00%) |
Nov 14, 2018 | 12.00 | 12.02 | 11.71 | 11.85 | 4,684,437 | -0.09(-0.72%) |
Nov 13, 2018 | 11.86 | 12.08 | 11.84 | 11.93 | 5,330,758 | +0.02(+0.16%) |
Nov 12, 2018 | 12.11 | 12.12 | 11.90 | 11.91 | 4,008,513 | -0.32(-2.65%) |
Nov 09, 2018 | 12.26 | 12.31 | 12.18 | 12.24 | 3,180,923 | -0.07(-0.54%) |
Nov 08, 2018 | 12.47 | 12.54 | 12.28 | 12.31 | 2,583,286 | -0.14(-1.15%) |
Nov 07, 2018 | 12.45 | 12.49 | 12.33 | 12.45 | 3,563,677 | +0.25(+2.03%) |
Nov 06, 2018 | 12.17 | 12.24 | 12.14 | 12.20 | 2,370,183 | +0.03(+0.24%) |
Nov 05, 2018 | 12.25 | 12.29 | 12.13 | 12.17 | 3,139,084 | -0.08(-0.62%) |
Nov 02, 2018 | 12.46 | 12.51 | 12.19 | 12.25 | 6,290,874 | -0.08(-0.62%) |
Nov 01, 2018 | 12.33 | 12.38 | 12.13 | 12.32 | 7,038,990 | -0.01(-0.08%) |
Oct 31, 2018 | 12.31 | 12.55 | 12.30 | 12.33 | 5,895,517 | +0.11(+0.94%) |
Oct 30, 2018 | 12.18 | 12.24 | 12.07 | 12.22 | 6,044,165 | +0.30(+2.48%) |
Oct 29, 2018 | 12.23 | 12.28 | 11.84 | 11.92 | 5,939,482 | +0.02(+0.16%) |
Oct 26, 2018 | 11.90 | 12.02 | 11.77 | 11.90 | 5,582,733 | +0.02(+0.16%) |
Oct 25, 2018 | 11.91 | 11.98 | 11.85 | 11.89 | 3,940,378 | +0.20(+1.71%) |
Oct 24, 2018 | 12.04 | 12.05 | 11.68 | 11.69 | 5,156,127 | -0.57(-4.67%) |
Oct 23, 2018 | 12.15 | 12.32 | 12.08 | 12.26 | 4,772,811 | -0.15(-1.23%) |
Oct 22, 2018 | 12.56 | 12.57 | 12.39 | 12.41 | 2,519,789 | -0.12(-0.99%) |
Oct 19, 2018 | 12.53 | 12.64 | 12.49 | 12.53 | 3,179,979 | -0.01(-0.08%) |
Oct 18, 2018 | 12.82 | 12.83 | 12.53 | 12.54 | 3,302,174 | -0.41(-3.17%) |
Oct 17, 2018 | 12.95 | 13.07 | 12.82 | 12.95 | 2,365,754 | -0.01(-0.07%) |
Oct 16, 2018 | 12.98 | 12.98 | 12.89 | 12.96 | 2,534,482 | +0.07(+0.52%) |
Oct 15, 2018 | 12.90 | 12.99 | 12.85 | 12.90 | 3,495,507 | +0.02(+0.15%) |
Oct 12, 2018 | 13.13 | 13.13 | 12.73 | 12.88 | 4,850,375 | +0.08(+0.60%) |
Oct 11, 2018 | 12.97 | 13.05 | 12.75 | 12.80 | 5,736,444 | -0.32(-2.47%) |
Oct 10, 2018 | 13.47 | 13.47 | 13.13 | 13.13 | 2,881,276 | -0.27(-1.99%) |
Oct 09, 2018 | 13.36 | 13.47 | 13.31 | 13.39 | 2,598,177 | -0.12(-0.92%) |
Oct 08, 2018 | 13.39 | 13.54 | 13.37 | 13.52 | 3,028,249 | -0.13(-0.98%) |
Oct 05, 2018 | 13.76 | 13.78 | 13.57 | 13.65 | 2,853,322 | -0.24(-1.72%) |
Oct 04, 2018 | 13.96 | 14.03 | 13.75 | 13.89 | 4,188,311 | -0.10(-0.75%) |
Oct 03, 2018 | 13.91 | 14.03 | 13.86 | 13.99 | 3,648,688 | +0.06(+0.41%) |
Oct 02, 2018 | 13.95 | 13.97 | 13.85 | 13.94 | 2,777,878 | -0.26(-1.81%) |
Oct 01, 2018 | 14.21 | 14.27 | 14.10 | 14.19 | 2,298,952 | -0.06(-0.40%) |
Sep 28, 2018 | 14.28 | 14.44 | 14.24 | 14.25 | 2,800,067 | -0.43(-2.92%) |
Sep 27, 2018 | 14.68 | 14.84 | 14.66 | 14.68 | 2,558,908 | -0.15(-1.03%) |
Sep 26, 2018 | 14.90 | 14.98 | 14.81 | 14.83 | 1,878,633 | -0.09(-0.58%) |
Sep 25, 2018 | 15.02 | 15.07 | 14.89 | 14.92 | 1,081,985 | -0.05(-0.32%) |
Sep 24, 2018 | 15.21 | 15.23 | 14.96 | 14.97 | 1,470,013 | -0.24(-1.57%) |
Sep 21, 2018 | 15.24 | 15.25 | 15.14 | 15.21 | 2,511,779 | +0.07(+0.44%) |
Sep 20, 2018 | 15.17 | 15.21 | 15.08 | 15.14 | 3,756,702 | +0.45(+3.05%) |
Sep 19, 2018 | 14.51 | 14.73 | 14.51 | 14.69 | 2,683,360 | +0.30(+2.05%) |
Sep 18, 2018 | 14.38 | 14.45 | 14.38 | 14.39 | 1,234,731 | +0.03(+0.20%) |
Sep 17, 2018 | 14.33 | 14.41 | 14.33 | 14.37 | 1,665,515 | +0.11(+0.80%) |
Sep 14, 2018 | 14.22 | 14.28 | 14.20 | 14.25 | 1,437,878 | +0.00(+0.00%) |
Sep 13, 2018 | 14.33 | 14.37 | 14.17 | 14.25 | 1,672,081 | +0.15(+1.08%) |
Sep 12, 2018 | 14.08 | 14.19 | 14.08 | 14.10 | 2,291,145 | -0.14(-1.00%) |
Sep 11, 2018 | 14.05 | 14.26 | 14.02 | 14.24 | 2,235,672 | +0.09(+0.61%) |
Sep 10, 2018 | 14.27 | 14.29 | 14.14 | 14.16 | 1,474,519 | -0.01(-0.07%) |
Sep 07, 2018 | 14.17 | 14.25 | 14.13 | 14.17 | 1,970,740 | -0.16(-1.13%) |
Sep 06, 2018 | 14.44 | 14.49 | 14.27 | 14.33 | 1,850,746 | -0.07(-0.46%) |
Sep 05, 2018 | 14.59 | 14.61 | 14.38 | 14.39 | 1,755,780 | -0.02(-0.13%) |
Sep 04, 2018 | 14.32 | 14.43 | 14.23 | 14.41 | 1,450,492 | +0.15(+1.07%) |
Aug 31, 2018 | 14.26 | 14.26 | 14.26 | 0 | -0.10(-0.66%) | |
Aug 30, 2018 | 14.39 | 14.43 | 14.31 | 14.36 | 2,065,499 | -0.19(-1.31%) |
Aug 29, 2018 | 14.49 | 14.57 | 14.42 | 14.55 | 1,373,586 | +0.08(+0.53%) |
Aug 28, 2018 | 14.51 | 14.58 | 14.46 | 14.47 | 1,433,039 | +0.00(+0.00%) |
Aug 27, 2018 | 14.33 | 14.51 | 14.32 | 14.47 | 2,256,925 | +0.21(+1.47%) |
Aug 24, 2018 | 14.32 | 14.35 | 14.26 | 14.26 | 1,686,016 | +0.07(+0.47%) |
Aug 23, 2018 | 14.21 | 14.25 | 14.14 | 14.19 | 1,870,564 | -0.07(-0.47%) |
Aug 22, 2018 | 14.29 | 14.31 | 14.20 | 14.26 | 1,585,217 | -0.10(-0.73%) |
Aug 21, 2018 | 14.39 | 14.45 | 14.36 | 14.37 | 2,089,219 | +0.19(+1.35%) |
Aug 20, 2018 | 14.15 | 14.21 | 14.13 | 14.18 | 1,241,916 | +0.05(+0.34%) |
Aug 17, 2018 | 14.05 | 14.16 | 14.01 | 14.13 | 1,159,968 | -0.02(-0.14%) |
Aug 16, 2018 | 14.19 | 14.26 | 14.13 | 14.15 | 1,810,207 | -0.04(-0.27%) |
Aug 15, 2018 | 14.12 | 14.23 | 14.04 | 14.18 | 1,683,090 | -0.21(-1.46%) |
Aug 14, 2018 | 14.38 | 14.42 | 14.31 | 14.39 | 1,702,836 | +0.09(+0.60%) |
Aug 13, 2018 | 14.38 | 14.46 | 14.30 | 14.31 | 3,229,495 | -0.26(-1.77%) |
Aug 10, 2018 | 14.58 | 14.61 | 14.47 | 14.57 | 2,385,561 | -0.38(-2.55%) |
Aug 09, 2018 | 15.04 | 15.07 | 14.90 | 14.95 | 1,492,943 | -0.11(-0.76%) |
Aug 08, 2018 | 15.05 | 15.11 | 15.02 | 15.06 | 1,400,368 | +0.02(+0.13%) |
Aug 07, 2018 | 15.08 | 15.21 | 15.02 | 15.04 | 2,252,969 | +0.16(+1.09%) |
Aug 06, 2018 | 14.85 | 14.91 | 14.75 | 14.88 | 2,072,911 | -0.18(-1.20%) |
Aug 03, 2018 | 15.10 | 15.14 | 15.05 | 15.06 | 2,362,393 | -0.10(-0.69%) |
Aug 02, 2018 | 15.07 | 15.20 | 15.02 | 15.17 | 2,276,211 | -0.11(-0.75%) |
Aug 01, 2018 | 15.33 | 15.38 | 15.20 | 15.28 | 1,843,283 | -0.04(-0.25%) |
Jul 31, 2018 | 15.53 | 15.55 | 15.30 | 15.32 | 2,082,214 | +0.21(+1.39%) |
Jul 30, 2018 | 15.17 | 15.23 | 15.10 | 15.11 | 2,161,770 | +0.14(+0.96%) |
Jul 27, 2018 | 14.96 | 15.05 | 14.92 | 14.97 | 1,326,336 | +0.10(+0.71%) |
Jul 26, 2018 | 14.95 | 14.95 | 14.82 | 14.86 | 2,532,611 | -0.10(-0.70%) |
Jul 25, 2018 | 14.95 | 14.98 | 14.79 | 14.97 | 1,632,843 | +0.01(+0.06%) |
Jul 24, 2018 | 15.00 | 15.04 | 14.93 | 14.96 | 2,612,845 | +0.24(+1.62%) |
Jul 23, 2018 | 14.67 | 14.76 | 14.66 | 14.72 | 1,297,886 | +0.17(+1.18%) |
Jul 20, 2018 | 14.43 | 14.58 | 14.42 | 14.55 | 1,838,801 | +0.06(+0.40%) |
Jul 19, 2018 | 14.63 | 14.64 | 14.45 | 14.49 | 3,046,331 | -0.08(-0.52%) |
Jul 18, 2018 | 14.53 | 14.63 | 14.50 | 14.57 | 1,755,932 | +0.12(+0.86%) |
Jul 17, 2018 | 14.42 | 14.50 | 14.39 | 14.44 | 1,577,789 | -0.10(-0.66%) |
Jul 16, 2018 | 14.41 | 14.56 | 14.38 | 14.54 | 2,858,423 | +0.41(+2.90%) |
Jul 13, 2018 | 14.18 | 14.18 | 14.04 | 14.13 | 1,141,102 | +0.00(+0.00%) |
Jul 12, 2018 | 14.08 | 14.17 | 14.03 | 14.13 | 1,881,209 | -0.04(-0.27%) |
Jul 11, 2018 | 14.20 | 14.33 | 14.14 | 14.17 | 1,646,832 | -0.34(-2.37%) |
Jul 10, 2018 | 14.48 | 14.54 | 14.43 | 14.51 | 1,583,733 | -0.13(-0.91%) |
Jul 09, 2018 | 14.40 | 14.67 | 14.40 | 14.64 | 4,546,485 | +0.31(+2.13%) |
Jul 06, 2018 | 14.23 | 14.36 | 14.20 | 14.34 | 1,398,594 | +0.03(+0.20%) |
Jul 05, 2018 | 14.37 | 14.38 | 14.28 | 14.31 | 1,774,349 | +0.12(+0.87%) |
Jul 03, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.02(+0.13%) | |
Jul 02, 2018 | 14.05 | 14.20 | 14.05 | 14.17 | 1,973,483 | -0.03(-0.20%) |
Jun 29, 2018 | 14.30 | 14.39 | 14.19 | 14.19 | 2,839,692 | +0.04(+0.27%) |
Jun 28, 2018 | 14.06 | 14.19 | 13.96 | 14.16 | 2,220,938 | +0.11(+0.75%) |
Jun 27, 2018 | 14.18 | 14.30 | 14.02 | 14.05 | 2,164,222 | -0.23(-1.60%) |
Jun 26, 2018 | 14.28 | 14.35 | 14.12 | 14.28 | 1,941,455 | -0.03(-0.20%) |
Jun 25, 2018 | 14.40 | 14.42 | 14.24 | 14.31 | 3,291,297 | -0.40(-2.72%) |
Jun 22, 2018 | 14.70 | 14.81 | 14.65 | 14.71 | 1,969,968 | +0.38(+2.66%) |
Jun 21, 2018 | 14.41 | 14.44 | 14.29 | 14.33 | 2,111,539 | -0.17(-1.18%) |
Jun 20, 2018 | 14.67 | 14.67 | 14.50 | 14.50 | 1,969,428 | +0.08(+0.53%) |
Jun 19, 2018 | 14.39 | 14.44 | 14.30 | 14.42 | 2,967,100 | -0.10(-0.66%) |
Jun 18, 2018 | 14.49 | 14.54 | 14.42 | 14.52 | 2,073,878 | -0.19(-1.30%) |
Jun 15, 2018 | 14.77 | 14.54 | 14.71 | 2,491,094 | -0.25(-1.66%) | |
Jun 14, 2018 | 14.93 | 15.02 | 14.90 | 14.96 | 1,978,645 | -0.01(-0.06%) |
Jun 13, 2018 | 14.97 | 15.12 | 14.88 | 14.97 | 2,574,219 | -0.09(-0.57%) |
Jun 12, 2018 | 15.22 | 15.24 | 14.99 | 15.05 | 2,045,496 | -0.09(-0.57%) |
Jun 11, 2018 | 15.11 | 15.23 | 15.06 | 15.14 | 2,384,199 | +0.46(+3.12%) |
Jun 08, 2018 | 14.76 | 14.78 | 14.62 | 14.68 | 1,988,755 | -0.13(-0.90%) |
Jun 07, 2018 | 14.93 | 14.93 | 14.73 | 14.81 | 3,162,423 | -0.05(-0.32%) |
Jun 06, 2018 | 14.88 | 14.86 | 2,330,106 | +0.24(+1.63%) | ||
Jun 05, 2018 | 14.80 | 14.82 | 14.59 | 14.62 | 2,966,652 | -0.34(-2.29%) |
Jun 04, 2018 | 14.97 | 15.00 | 14.88 | 14.97 | 2,126,132 | +0.07(+0.45%) |
Jun 01, 2018 | 14.85 | 14.96 | 14.80 | 14.90 | 3,468,168 | +0.21(+1.43%) |
May 31, 2018 | 14.60 | 14.77 | 14.44 | 14.69 | 6,169,756 | -0.13(-0.90%) |
May 30, 2018 | 14.75 | 14.87 | 14.65 | 14.82 | 2,847,868 | +0.27(+1.83%) |
May 29, 2018 | 14.87 | 15.04 | 14.46 | 14.56 | 7,872,588 | -0.98(-6.32%) |
May 25, 2018 | 15.54 | 15.54 | 15.54 | 0 | -0.03(-0.18%) | |
May 24, 2018 | 15.60 | 15.63 | 15.45 | 15.57 | 3,392,307 | -0.27(-1.69%) |
May 23, 2018 | 15.85 | 15.92 | 15.68 | 15.83 | 2,813,056 | -0.31(-1.89%) |
May 22, 2018 | 16.12 | 16.25 | 16.11 | 16.14 | 1,914,784 | +0.26(+1.62%) |
May 21, 2018 | 15.92 | 15.97 | 15.84 | 15.88 | 1,325,901 | +0.02(+0.12%) |
May 18, 2018 | 15.91 | 15.93 | 15.82 | 15.86 | 1,163,554 | -0.10(-0.60%) |
May 17, 2018 | 15.93 | 16.03 | 15.89 | 15.96 | 1,151,768 | +0.00(+0.00%) |
May 16, 2018 | 15.91 | 16.01 | 15.86 | 15.96 | 1,323,830 | -0.11(-0.65%) |
May 15, 2018 | 15.95 | 16.19 | 15.94 | 16.06 | 1,752,894 | -0.04(-0.24%) |
May 14, 2018 | 16.10 | 16.17 | 16.04 | 16.10 | 1,427,773 | -0.11(-0.65%) |
May 11, 2018 | 16.37 | 16.37 | 16.18 | 16.21 | 2,720,395 | +0.19(+1.19%) |
May 10, 2018 | 16.00 | 16.04 | 15.94 | 16.02 | 1,713,148 | +0.03(+0.18%) |
May 09, 2018 | 15.92 | 16.03 | 15.85 | 15.99 | 2,204,375 | +0.23(+1.45%) |
May 08, 2018 | 15.68 | 15.83 | 15.67 | 15.76 | 1,395,445 | +0.06(+0.36%) |
May 07, 2018 | 15.62 | 15.76 | 15.61 | 15.70 | 1,900,347 | +0.11(+0.73%) |
May 04, 2018 | 15.43 | 15.67 | 15.42 | 15.59 | 2,895,966 | +0.07(+0.42%) |
May 03, 2018 | 15.61 | 15.63 | 15.37 | 15.52 | 2,448,360 | -0.08(-0.54%) |
May 02, 2018 | 15.73 | 15.76 | 15.57 | 15.61 | 1,763,176 | -0.07(-0.42%) |
May 01, 2018 | 15.74 | 15.74 | 15.51 | 15.67 | 2,837,757 | -0.08(-0.54%) |
Apr 30, 2018 | 15.86 | 15.92 | 15.76 | 15.76 | 2,424,196 | -0.19(-1.18%) |
Apr 27, 2018 | 15.93 | 15.98 | 15.84 | 15.94 | 1,864,851 | -0.18(-1.11%) |
Apr 26, 2018 | 16.18 | 16.19 | 16.07 | 16.12 | 2,260,892 | +0.18(+1.12%) |
Apr 25, 2018 | 16.11 | 16.11 | 15.89 | 15.94 | 3,891,480 | +0.64(+4.17%) |
Apr 24, 2018 | 15.47 | 15.56 | 15.20 | 15.30 | 2,737,283 | -0.23(-1.51%) |
Apr 23, 2018 | 15.61 | 15.69 | 15.50 | 15.54 | 1,752,782 | -0.02(-0.12%) |
Apr 20, 2018 | 15.54 | 15.63 | 15.50 | 15.56 | 1,523,478 | -0.03(-0.18%) |
Apr 19, 2018 | 15.48 | 15.61 | 15.48 | 15.59 | 1,865,907 | +0.14(+0.91%) |
Apr 18, 2018 | 15.52 | 15.54 | 15.41 | 15.45 | 1,678,412 | -0.02(-0.12%) |
Apr 17, 2018 | 15.48 | 15.57 | 15.42 | 15.46 | 2,108,972 | +0.08(+0.55%) |
Apr 16, 2018 | 15.43 | 15.45 | 15.33 | 15.38 | 1,385,816 | +0.00(+0.00%) |
Apr 13, 2018 | 15.63 | 15.63 | 15.32 | 15.38 | 1,465,560 | -0.10(-0.67%) |
Apr 12, 2018 | 15.41 | 15.54 | 15.39 | 15.48 | 1,537,359 | +0.14(+0.92%) |
Apr 11, 2018 | 15.49 | 15.50 | 15.32 | 15.34 | 1,191,864 | -0.19(-1.21%) |
Apr 10, 2018 | 15.54 | 15.62 | 15.47 | 15.53 | 1,671,096 | +0.27(+1.79%) |
Apr 09, 2018 | 15.30 | 15.48 | 15.25 | 15.26 | 1,655,824 | +0.08(+0.50%) |
Apr 06, 2018 | 15.45 | 15.50 | 15.09 | 15.18 | 2,979,581 | -0.31(-2.00%) |
Apr 05, 2018 | 15.46 | 15.53 | 15.42 | 15.49 | 2,648,960 | +0.18(+1.17%) |
Apr 04, 2018 | 15.03 | 15.32 | 15.00 | 15.31 | 3,302,283 | -0.16(-1.03%) |
Apr 03, 2018 | 15.42 | 15.50 | 15.30 | 15.47 | 1,829,758 | +0.02(+0.12%) |
Apr 02, 2018 | 15.77 | 15.83 | 15.30 | 15.46 | 3,247,029 | -0.32(-2.02%) |
Mar 29, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.20(+1.27%) | |
Mar 28, 2018 | 15.55 | 15.75 | 15.42 | 15.58 | 4,761,162 | +0.03(+0.18%) |
Mar 27, 2018 | 15.84 | 15.87 | 15.47 | 15.55 | 2,683,134 | -0.30(-1.90%) |
Mar 26, 2018 | 15.89 | 15.93 | 15.63 | 15.85 | 3,038,462 | +0.21(+1.32%) |
Mar 23, 2018 | 16.04 | 16.08 | 15.64 | 15.64 | 4,215,618 | -0.23(-1.48%) |
Mar 22, 2018 | 16.18 | 16.22 | 15.84 | 15.88 | 4,748,236 | -0.70(-4.19%) |
Mar 21, 2018 | 16.68 | 16.72 | 16.33 | 16.57 | 4,409,090 | -0.39(-2.33%) |
Mar 20, 2018 | 16.96 | 17.07 | 16.88 | 16.97 | 2,659,246 | +0.01(+0.06%) |
Mar 19, 2018 | 17.18 | 17.21 | 16.78 | 16.96 | 2,310,037 | -0.19(-1.10%) |
Mar 16, 2018 | 17.14 | 17.22 | 17.11 | 17.15 | 2,028,656 | +0.12(+0.72%) |
Mar 15, 2018 | 16.91 | 17.08 | 16.89 | 17.02 | 2,022,796 | +0.08(+0.50%) |
Mar 14, 2018 | 17.13 | 17.13 | 16.89 | 16.94 | 2,059,464 | -0.04(-0.22%) |
Mar 13, 2018 | 17.37 | 17.39 | 16.94 | 16.98 | 2,357,122 | -0.29(-1.69%) |
Mar 12, 2018 | 17.24 | 17.34 | 17.17 | 17.27 | 1,810,075 | +0.15(+0.88%) |
Mar 09, 2018 | 16.96 | 17.13 | 16.93 | 17.12 | 1,907,144 | +0.08(+0.50%) |
Mar 08, 2018 | 17.05 | 17.13 | 16.94 | 17.03 | 1,757,756 | +0.00(+0.00%) |
Mar 07, 2018 | 17.07 | 16.85 | 17.03 | 1,567,883 | -0.01(-0.06%) | |
Mar 06, 2018 | 17.06 | 17.12 | 16.94 | 17.04 | 2,140,528 | +0.15(+0.89%) |
Mar 05, 2018 | 16.68 | 16.95 | 16.63 | 16.89 | 2,620,571 | +0.04(+0.22%) |
Mar 02, 2018 | 16.74 | 16.87 | 16.57 | 16.86 | 3,114,600 | -0.11(-0.66%) |
Mar 01, 2018 | 17.16 | 17.26 | 16.83 | 16.97 | 3,200,053 | -0.28(-1.63%) |
Feb 28, 2018 | 17.64 | 17.65 | 17.24 | 17.25 | 2,470,852 | -0.36(-2.03%) |
Feb 27, 2018 | 17.60 | 17.74 | 17.58 | 17.61 | 1,976,105 | -0.02(-0.11%) |
Feb 26, 2018 | 17.48 | 17.65 | 17.43 | 17.63 | 2,437,124 | +0.04(+0.21%) |
Feb 23, 2018 | 17.46 | 17.59 | 17.43 | 17.59 | 2,524,528 | +0.15(+0.86%) |
Feb 22, 2018 | 17.40 | 17.44 | 2,670,994 | -0.03(-0.16%) | ||
Feb 21, 2018 | 17.57 | 17.73 | 17.46 | 17.47 | 3,102,207 | -0.01(-0.05%) |
Feb 20, 2018 | 17.51 | 17.62 | 17.39 | 17.48 | 3,594,355 | -0.17(-0.96%) |
Feb 16, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.04(+0.21%) | |
Feb 15, 2018 | 17.64 | 17.65 | 17.33 | 17.61 | 2,951,389 | +0.08(+0.43%) |
Feb 14, 2018 | 16.90 | 17.58 | 16.89 | 17.53 | 6,784,261 | +0.92(+5.54%) |
Feb 13, 2018 | 16.55 | 16.65 | 16.49 | 16.61 | 2,796,912 | +0.06(+0.34%) |
Feb 12, 2018 | 16.42 | 16.70 | 16.30 | 16.55 | 4,647,257 | +0.06(+0.34%) |
Feb 09, 2018 | 16.36 | 16.59 | 16.01 | 16.50 | 7,351,261 | +0.35(+2.15%) |
Feb 08, 2018 | 16.98 | 16.99 | 16.13 | 16.15 | 7,823,378 | -0.79(-4.66%) |
Feb 07, 2018 | 16.84 | 17.10 | 16.81 | 16.94 | 9,277,587 | +0.03(+0.17%) |
Feb 06, 2018 | 16.97 | 17.18 | 16.52 | 16.91 | 18,912,970 | -0.54(-3.12%) |
Feb 05, 2018 | 17.79 | 17.92 | 17.24 | 17.46 | 5,694,640 | -0.52(-2.87%) |
Feb 02, 2018 | 18.29 | 18.31 | 17.96 | 17.97 | 3,460,528 | -0.55(-2.94%) |
Feb 01, 2018 | 18.38 | 18.57 | 18.36 | 18.52 | 2,590,339 | +0.35(+1.91%) |
Jan 31, 2018 | 18.16 | 18.33 | 18.12 | 18.17 | 2,899,025 | -0.06(-0.31%) |
Jan 30, 2018 | 18.27 | 18.29 | 18.17 | 18.23 | 2,628,353 | -0.21(-1.12%) |
Jan 29, 2018 | 18.59 | 18.64 | 18.41 | 18.43 | 2,140,097 | -0.34(-1.80%) |
Jan 26, 2018 | 18.60 | 18.77 | 18.58 | 18.77 | 2,462,287 | +0.34(+1.83%) |
Jan 25, 2018 | 18.56 | 18.59 | 18.38 | 18.43 | 2,484,230 | -0.02(-0.10%) |
Jan 24, 2018 | 18.57 | 18.64 | 18.30 | 18.45 | 4,546,936 | +0.30(+1.66%) |
Jan 23, 2018 | 18.21 | 18.21 | 18.08 | 18.15 | 2,555,044 | -0.02(-0.10%) |
Jan 22, 2018 | 18.01 | 18.17 | 18.00 | 18.17 | 2,298,917 | +0.26(+1.47%) |
Jan 19, 2018 | 17.80 | 17.92 | 17.77 | 17.91 | 2,768,923 | +0.12(+0.69%) |
Jan 18, 2018 | 17.68 | 17.87 | 17.65 | 17.79 | 3,553,239 | +0.20(+1.12%) |
Jan 17, 2018 | 17.50 | 17.67 | 17.43 | 17.59 | 3,486,387 | -0.12(-0.69%) |
Jan 16, 2018 | 17.87 | 17.92 | 17.64 | 17.71 | 4,042,926 | -0.10(-0.58%) |
Jan 12, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.20(+1.12%) | |
Jan 11, 2018 | 17.43 | 17.62 | 17.43 | 17.62 | 3,648,020 | +0.42(+2.46%) |
Jan 10, 2018 | 17.24 | 17.19 | 4,376,719 | +0.27(+1.61%) | ||
Jan 09, 2018 | 17.01 | 17.04 | 16.91 | 16.92 | 2,923,888 | -0.15(-0.88%) |
Jan 08, 2018 | 17.02 | 17.10 | 17.00 | 17.07 | 1,885,470 | +0.07(+0.39%) |
Jan 05, 2018 | 17.19 | 17.22 | 16.84 | 17.01 | 3,067,293 | -0.18(-1.04%) |
Jan 04, 2018 | 17.11 | 17.23 | 17.09 | 17.18 | 2,173,373 | +0.22(+1.27%) |
Jan 03, 2018 | 16.79 | 17.02 | 16.76 | 16.97 | 2,092,525 | +0.17(+1.01%) |