Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.24 | 11.38 | 11.00 | 11.35 | 558,500 | +0.13(+1.16%) |
Dec 28, 2018 | 10.75 | 11.33 | 10.75 | 11.22 | 643,700 | +0.44(+4.08%) |
Dec 27, 2018 | 10.38 | 10.79 | 10.36 | 10.78 | 668,204 | +0.26(+2.47%) |
Dec 26, 2018 | 10.28 | 10.55 | 10.19 | 10.52 | 459,816 | +0.27(+2.63%) |
Dec 24, 2018 | 9.970 | 10.51 | 9.865 | 10.25 | 284,800 | +0.28(+2.81%) |
Dec 21, 2018 | 10.20 | 10.20 | 9.830 | 9.970 | 1,108,400 | -0.25(-2.45%) |
Dec 20, 2018 | 10.36 | 10.65 | 10.17 | 10.22 | 433,906 | -0.18(-1.73%) |
Dec 19, 2018 | 10.81 | 10.95 | 10.32 | 10.40 | 448,378 | -0.42(-3.88%) |
Dec 18, 2018 | 10.91 | 11.09 | 10.82 | 10.82 | 408,632 | -0.03(-0.28%) |
Dec 17, 2018 | 10.61 | 11.01 | 10.55 | 10.85 | 596,609 | +0.20(+1.88%) |
Dec 14, 2018 | 10.36 | 10.87 | 10.36 | 10.65 | 503,100 | +0.25(+2.40%) |
Dec 13, 2018 | 10.65 | 10.69 | 10.17 | 10.40 | 535,704 | -0.24(-2.26%) |
Dec 12, 2018 | 10.60 | 10.82 | 10.49 | 10.64 | 341,337 | +0.11(+1.04%) |
Dec 11, 2018 | 10.60 | 10.67 | 10.45 | 10.53 | 415,232 | +0.10(+0.96%) |
Dec 10, 2018 | 10.69 | 10.72 | 10.28 | 10.43 | 578,069 | -0.29(-2.71%) |
Dec 07, 2018 | 11.24 | 11.49 | 10.72 | 10.72 | 623,200 | -0.35(-3.16%) |
Dec 06, 2018 | 10.62 | 11.22 | 10.50 | 11.07 | 612,444 | +0.40(+3.75%) |
Dec 04, 2018 | 11.02 | 11.15 | 10.63 | 10.67 | 693,400 | -0.39(-3.53%) |
Dec 03, 2018 | 11.54 | 11.68 | 10.96 | 11.06 | 449,641 | -0.34(-2.98%) |
Nov 30, 2018 | 11.38 | 11.44 | 11.17 | 11.40 | 379,900 | -0.06(-0.52%) |
Nov 29, 2018 | 11.71 | 11.85 | 11.21 | 11.46 | 367,292 | -0.31(-2.63%) |
Nov 28, 2018 | 11.83 | 11.86 | 11.43 | 11.77 | 351,038 | +0.03(+0.26%) |
Nov 27, 2018 | 12.14 | 12.14 | 11.60 | 11.74 | 270,729 | -0.48(-3.93%) |
Nov 26, 2018 | 12.46 | 12.65 | 12.12 | 12.22 | 345,723 | -0.15(-1.21%) |
Nov 23, 2018 | 12.58 | 12.69 | 12.36 | 12.37 | 235,800 | -0.30(-2.37%) |
Nov 21, 2018 | 12.67 | 12.67 | 12.67 | 0 | +0.26(+2.10%) | |
Nov 20, 2018 | 12.51 | 12.94 | 12.38 | 12.41 | 349,377 | -0.21(-1.66%) |
Nov 19, 2018 | 13.28 | 13.29 | 12.58 | 12.62 | 357,347 | -0.69(-5.18%) |
Nov 16, 2018 | 13.64 | 13.68 | 13.23 | 13.31 | 815,700 | -0.38(-2.78%) |
Nov 15, 2018 | 13.46 | 13.90 | 13.23 | 13.69 | 332,275 | +0.12(+0.88%) |
Nov 14, 2018 | 13.84 | 14.04 | 13.48 | 13.57 | 302,928 | -0.15(-1.09%) |
Nov 13, 2018 | 13.90 | 14.04 | 13.72 | 13.72 | 354,682 | -0.11(-0.80%) |
Nov 12, 2018 | 13.78 | 14.04 | 13.47 | 13.83 | 405,819 | +0.05(+0.36%) |
Nov 09, 2018 | 13.95 | 13.96 | 13.59 | 13.78 | 439,200 | -0.22(-1.57%) |
Nov 08, 2018 | 14.01 | 14.11 | 13.73 | 14.00 | 718,192 | -0.05(-0.36%) |
Nov 07, 2018 | 14.03 | 14.20 | 13.93 | 14.05 | 543,967 | +0.05(+0.36%) |
Nov 06, 2018 | 13.60 | 14.19 | 13.57 | 14.00 | 731,533 | +0.29(+2.12%) |
Nov 05, 2018 | 14.50 | 14.73 | 13.66 | 13.71 | 714,776 | -0.68(-4.73%) |
Nov 02, 2018 | 14.15 | 14.47 | 13.90 | 14.39 | 895,700 | +0.42(+3.01%) |
Nov 01, 2018 | 13.01 | 14.76 | 12.91 | 13.97 | 1,528,375 | +1.47(+11.76%) |
Oct 31, 2018 | 13.08 | 13.16 | 12.49 | 12.50 | 718,557 | -0.46(-3.55%) |
Oct 30, 2018 | 13.26 | 13.40 | 12.80 | 12.96 | 795,680 | -0.51(-3.79%) |
Oct 29, 2018 | 13.92 | 14.06 | 13.34 | 13.47 | 452,242 | -0.33(-2.39%) |
Oct 26, 2018 | 14.00 | 14.15 | 13.73 | 13.80 | 355,900 | -0.22(-1.57%) |
Oct 25, 2018 | 14.00 | 14.32 | 13.93 | 14.02 | 361,282 | +0.02(+0.14%) |
Oct 24, 2018 | 14.48 | 14.51 | 13.89 | 14.00 | 449,460 | -0.48(-3.31%) |
Oct 23, 2018 | 14.31 | 14.58 | 14.05 | 14.48 | 385,979 | +0.05(+0.35%) |
Oct 22, 2018 | 14.84 | 14.84 | 14.40 | 14.43 | 289,263 | -0.34(-2.30%) |
Oct 19, 2018 | 15.03 | 15.08 | 14.70 | 14.77 | 372,000 | -0.25(-1.66%) |
Oct 18, 2018 | 15.46 | 15.52 | 14.93 | 15.02 | 317,221 | -0.54(-3.47%) |
Oct 17, 2018 | 15.94 | 16.00 | 15.52 | 15.56 | 183,830 | -0.32(-2.02%) |
Oct 16, 2018 | 15.55 | 15.90 | 15.35 | 15.88 | 535,206 | +0.39(+2.52%) |
Oct 15, 2018 | 15.72 | 15.83 | 15.43 | 15.49 | 324,025 | -0.23(-1.46%) |
Oct 12, 2018 | 15.92 | 16.18 | 15.54 | 15.72 | 363,700 | -0.06(-0.38%) |
Oct 11, 2018 | 15.91 | 16.13 | 15.77 | 15.78 | 414,179 | -0.15(-0.94%) |
Oct 10, 2018 | 15.98 | 16.14 | 15.79 | 15.93 | 687,967 | -0.09(-0.56%) |
Oct 09, 2018 | 16.18 | 16.30 | 15.99 | 16.02 | 291,980 | -0.19(-1.17%) |
Oct 08, 2018 | 16.48 | 16.63 | 16.16 | 16.21 | 217,029 | -0.27(-1.64%) |
Oct 05, 2018 | 16.51 | 16.68 | 16.25 | 16.48 | 246,400 | +0.04(+0.24%) |
Oct 04, 2018 | 16.45 | 16.55 | 16.25 | 16.44 | 314,492 | -0.01(-0.06%) |
Oct 03, 2018 | 17.14 | 17.17 | 16.36 | 16.45 | 414,740 | -0.64(-3.74%) |
Oct 02, 2018 | 17.42 | 17.55 | 16.99 | 17.09 | 250,516 | -0.37(-2.12%) |
Oct 01, 2018 | 18.01 | 18.02 | 17.28 | 17.46 | 292,314 | -0.43(-2.40%) |
Sep 28, 2018 | 17.85 | 18.18 | 17.77 | 17.89 | 478,500 | +0.04(+0.22%) |
Sep 27, 2018 | 17.49 | 18.00 | 17.43 | 17.85 | 328,216 | +0.43(+2.47%) |
Sep 26, 2018 | 17.21 | 17.63 | 17.14 | 17.42 | 361,971 | +0.18(+1.04%) |
Sep 25, 2018 | 17.31 | 17.41 | 17.00 | 17.24 | 439,093 | -0.02(-0.12%) |
Sep 24, 2018 | 17.66 | 17.74 | 17.20 | 17.26 | 547,924 | -0.57(-3.20%) |
Sep 21, 2018 | 17.62 | 17.89 | 17.60 | 17.83 | 513,600 | +0.20(+1.13%) |
Sep 20, 2018 | 17.57 | 17.80 | 17.57 | 17.63 | 328,317 | +0.08(+0.46%) |
Sep 19, 2018 | 17.38 | 17.62 | 17.38 | 17.55 | 332,394 | +0.15(+0.86%) |
Sep 18, 2018 | 17.45 | 17.74 | 17.02 | 17.40 | 288,728 | -0.03(-0.17%) |
Sep 17, 2018 | 17.62 | 17.78 | 17.28 | 17.43 | 472,167 | -0.11(-0.63%) |
Sep 14, 2018 | 17.43 | 17.67 | 17.33 | 17.54 | 331,200 | +0.11(+0.63%) |
Sep 13, 2018 | 17.84 | 18.01 | 17.38 | 17.43 | 294,848 | -0.40(-2.24%) |
Sep 12, 2018 | 18.26 | 18.29 | 17.83 | 17.83 | 254,515 | -0.41(-2.25%) |
Sep 11, 2018 | 18.36 | 18.50 | 18.10 | 18.24 | 245,731 | -0.15(-0.82%) |
Sep 10, 2018 | 18.37 | 18.69 | 18.32 | 18.39 | 299,096 | +0.04(+0.22%) |
Sep 07, 2018 | 18.30 | 18.61 | 18.20 | 18.35 | 326,700 | +0.07(+0.38%) |
Sep 06, 2018 | 18.42 | 18.79 | 18.24 | 18.28 | 393,558 | -0.20(-1.08%) |
Sep 05, 2018 | 18.41 | 18.64 | 18.21 | 18.48 | 276,972 | +0.03(+0.16%) |
Sep 04, 2018 | 18.48 | 18.64 | 18.27 | 18.45 | 295,554 | -0.02(-0.11%) |
Aug 31, 2018 | 18.47 | 18.47 | 18.47 | 0 | +0.90(+5.12%) | |
Aug 30, 2018 | 18.16 | 18.19 | 17.55 | 17.57 | 336,560 | -0.61(-3.36%) |
Aug 29, 2018 | 17.99 | 18.27 | 17.74 | 18.18 | 344,839 | +0.15(+0.83%) |
Aug 28, 2018 | 17.95 | 18.14 | 17.90 | 18.03 | 599,121 | +0.03(+0.17%) |
Aug 27, 2018 | 18.01 | 18.13 | 17.91 | 18.00 | 309,572 | -0.01(-0.06%) |
Aug 24, 2018 | 17.92 | 18.06 | 17.59 | 18.01 | 359,000 | +0.10(+0.56%) |
Aug 23, 2018 | 17.92 | 18.16 | 17.75 | 17.91 | 465,197 | -0.06(-0.33%) |
Aug 22, 2018 | 18.25 | 18.28 | 17.93 | 17.97 | 388,947 | -0.28(-1.53%) |
Aug 21, 2018 | 18.25 | 18.45 | 18.19 | 18.25 | 520,343 | +0.08(+0.44%) |
Aug 20, 2018 | 18.42 | 18.59 | 18.13 | 18.17 | 379,104 | -0.32(-1.73%) |
Aug 17, 2018 | 18.50 | 18.61 | 18.26 | 18.49 | 525,100 | -0.04(-0.22%) |
Aug 16, 2018 | 18.50 | 18.63 | 18.43 | 18.53 | 1,058,281 | +0.05(+0.27%) |
Aug 15, 2018 | 18.50 | 18.62 | 18.36 | 18.48 | 634,787 | -0.12(-0.65%) |
Aug 14, 2018 | 18.86 | 19.21 | 18.58 | 18.60 | 617,377 | -0.07(-0.37%) |
Aug 13, 2018 | 18.35 | 18.74 | 18.07 | 18.67 | 567,685 | +0.32(+1.74%) |
Aug 10, 2018 | 18.88 | 18.91 | 17.84 | 18.35 | 687,000 | -0.57(-3.01%) |
Aug 09, 2018 | 17.48 | 19.41 | 16.96 | 18.92 | 1,772,235 | +2.45(+14.88%) |
Aug 08, 2018 | 16.49 | 16.71 | 16.34 | 16.47 | 409,133 | -0.06(-0.36%) |
Aug 07, 2018 | 16.12 | 16.54 | 16.05 | 16.53 | 298,496 | +0.42(+2.61%) |
Aug 06, 2018 | 15.97 | 16.17 | 15.97 | 16.11 | 269,563 | +0.12(+0.75%) |
Aug 03, 2018 | 16.02 | 16.33 | 15.90 | 15.99 | 332,000 | +0.09(+0.57%) |
Aug 02, 2018 | 15.58 | 16.22 | 15.54 | 15.90 | 569,039 | +0.16(+1.02%) |
Aug 01, 2018 | 16.24 | 16.25 | 15.53 | 15.74 | 554,132 | -0.50(-3.08%) |
Jul 31, 2018 | 16.00 | 16.27 | 15.90 | 16.24 | 422,819 | +0.28(+1.75%) |
Jul 30, 2018 | 15.73 | 16.26 | 15.73 | 15.96 | 336,313 | +0.21(+1.33%) |
Jul 27, 2018 | 15.89 | 16.10 | 15.57 | 15.75 | 379,500 | -0.14(-0.88%) |
Jul 26, 2018 | 15.63 | 16.06 | 15.63 | 15.89 | 438,219 | +0.18(+1.15%) |
Jul 25, 2018 | 15.47 | 15.75 | 15.13 | 15.71 | 678,870 | +0.18(+1.16%) |
Jul 24, 2018 | 15.83 | 15.90 | 15.41 | 15.53 | 360,191 | -0.27(-1.71%) |
Jul 23, 2018 | 15.56 | 15.87 | 15.34 | 15.80 | 237,438 | +0.21(+1.35%) |
Jul 20, 2018 | 15.72 | 15.89 | 15.33 | 15.59 | 299,173 | -0.14(-0.89%) |
Jul 19, 2018 | 15.58 | 15.75 | 15.47 | 15.73 | 432,272 | +0.07(+0.45%) |
Jul 18, 2018 | 15.66 | 15.79 | 15.43 | 15.66 | 403,492 | +0.00(+0.00%) |
Jul 17, 2018 | 15.83 | 16.16 | 15.64 | 15.66 | 341,927 | -0.19(-1.20%) |
Jul 16, 2018 | 16.06 | 16.16 | 15.78 | 15.85 | 312,242 | -0.18(-1.12%) |
Jul 13, 2018 | 15.92 | 16.23 | 15.87 | 16.03 | 574,652 | +0.01(+0.06%) |
Jul 12, 2018 | 16.47 | 16.47 | 15.96 | 16.02 | 551,936 | -0.33(-2.02%) |
Jul 11, 2018 | 16.48 | 16.51 | 16.23 | 16.35 | 504,979 | -0.13(-0.79%) |
Jul 10, 2018 | 16.58 | 16.58 | 16.23 | 16.48 | 401,814 | -0.07(-0.42%) |
Jul 09, 2018 | 16.62 | 16.74 | 16.06 | 16.55 | 465,018 | -0.03(-0.18%) |
Jul 06, 2018 | 16.21 | 16.63 | 16.21 | 16.58 | 564,478 | +0.38(+2.35%) |
Jul 05, 2018 | 15.94 | 16.22 | 15.71 | 16.20 | 455,573 | +0.37(+2.34%) |
Jul 03, 2018 | 15.83 | 15.83 | 15.83 | 0 | -0.06(-0.38%) | |
Jul 02, 2018 | 15.45 | 15.89 | 15.33 | 15.89 | 385,792 | +0.40(+2.58%) |
Jun 29, 2018 | 15.94 | 15.98 | 15.41 | 15.49 | 466,660 | -0.33(-2.09%) |
Jun 28, 2018 | 16.20 | 16.23 | 15.77 | 15.82 | 454,502 | -0.42(-2.59%) |
Jun 27, 2018 | 16.46 | 16.62 | 16.22 | 16.24 | 315,773 | -0.27(-1.64%) |
Jun 26, 2018 | 16.47 | 16.55 | 16.22 | 16.51 | 310,361 | +0.06(+0.36%) |
Jun 25, 2018 | 16.47 | 16.56 | 16.21 | 16.45 | 544,804 | -0.03(-0.18%) |
Jun 22, 2018 | 16.67 | 16.86 | 16.41 | 16.48 | 575,089 | -0.13(-0.78%) |
Jun 21, 2018 | 17.04 | 17.11 | 16.61 | 16.61 | 391,030 | -0.55(-3.21%) |
Jun 20, 2018 | 16.97 | 17.25 | 16.81 | 17.16 | 326,169 | +0.18(+1.06%) |
Jun 19, 2018 | 16.77 | 17.02 | 16.63 | 16.98 | 263,479 | +0.10(+0.59%) |
Jun 18, 2018 | 16.74 | 17.15 | 16.70 | 16.88 | 379,671 | +0.09(+0.54%) |
Jun 15, 2018 | 16.86 | 16.65 | 16.79 | 538,664 | +0.14(+0.84%) | |
Jun 14, 2018 | 16.65 | 16.76 | 16.60 | 16.65 | 506,622 | +0.05(+0.30%) |
Jun 13, 2018 | 16.90 | 16.96 | 16.58 | 16.60 | 423,462 | -0.30(-1.78%) |
Jun 12, 2018 | 16.83 | 17.10 | 16.83 | 16.90 | 356,370 | +0.07(+0.42%) |
Jun 11, 2018 | 16.73 | 16.92 | 16.65 | 16.83 | 589,352 | +0.13(+0.78%) |
Jun 08, 2018 | 16.69 | 16.87 | 16.59 | 16.70 | 577,982 | +0.04(+0.24%) |
Jun 07, 2018 | 16.72 | 16.86 | 16.61 | 16.66 | 796,661 | +0.03(+0.18%) |
Jun 06, 2018 | 16.55 | 16.63 | 1,112,027 | -0.07(-0.42%) | ||
Jun 05, 2018 | 16.51 | 16.79 | 16.46 | 16.70 | 708,180 | +0.25(+1.52%) |
Jun 04, 2018 | 16.54 | 16.78 | 16.38 | 16.45 | 794,755 | +0.01(+0.06%) |
Jun 01, 2018 | 17.04 | 17.24 | 16.41 | 16.44 | 1,272,981 | -0.50(-2.95%) |
May 31, 2018 | 16.83 | 16.98 | 16.68 | 16.94 | 971,919 | +0.19(+1.13%) |
May 30, 2018 | 16.23 | 16.79 | 16.22 | 16.75 | 1,127,405 | +0.54(+3.33%) |
May 29, 2018 | 15.25 | 16.31 | 15.21 | 16.21 | 1,715,660 | +0.95(+6.23%) |
May 25, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.54(+3.67%) | |
May 24, 2018 | 14.55 | 14.85 | 14.44 | 14.72 | 690,261 | +0.25(+1.73%) |
May 23, 2018 | 13.99 | 14.47 | 13.97 | 14.47 | 1,998,658 | +0.42(+2.99%) |
May 22, 2018 | 13.91 | 14.20 | 13.85 | 14.05 | 437,318 | +0.14(+1.01%) |
May 21, 2018 | 13.92 | 14.06 | 13.88 | 13.91 | 1,059,579 | +0.03(+0.22%) |
May 18, 2018 | 14.14 | 14.21 | 13.87 | 13.88 | 1,058,091 | -0.21(-1.49%) |
May 17, 2018 | 14.09 | 14.30 | 14.07 | 14.09 | 1,224,769 | -0.04(-0.28%) |
May 16, 2018 | 13.96 | 14.15 | 13.96 | 14.13 | 553,486 | +0.22(+1.58%) |
May 15, 2018 | 13.89 | 14.15 | 13.88 | 13.91 | 669,270 | +0.02(+0.14%) |
May 14, 2018 | 13.83 | 14.02 | 13.75 | 13.89 | 1,050,168 | +0.07(+0.51%) |
May 11, 2018 | 13.96 | 14.05 | 13.80 | 13.82 | 772,471 | +0.16(+1.17%) |
May 10, 2018 | 13.65 | 13.96 | 13.59 | 13.66 | 1,077,149 | +0.09(+0.66%) |
May 09, 2018 | 13.55 | 14.04 | 13.49 | 13.57 | 1,110,565 | +0.12(+0.89%) |
May 08, 2018 | 13.42 | 13.80 | 13.39 | 13.45 | 1,507,861 | +0.41(+3.14%) |
May 07, 2018 | 13.22 | 13.26 | 12.98 | 13.04 | 771,982 | -0.14(-1.06%) |
May 04, 2018 | 13.25 | 13.43 | 13.12 | 13.18 | 1,268,354 | -0.17(-1.27%) |
May 03, 2018 | 13.88 | 13.88 | 13.32 | 13.35 | 1,547,026 | -0.60(-4.30%) |
May 02, 2018 | 14.24 | 14.34 | 13.94 | 13.95 | 2,406,045 | -0.61(-4.19%) |
May 01, 2018 | 14.95 | 15.07 | 13.85 | 14.56 | 5,090,851 | -2.19(-13.07%) |
Apr 30, 2018 | 16.72 | 16.99 | 16.68 | 16.75 | 935,923 | +0.07(+0.42%) |
Apr 27, 2018 | 16.73 | 17.00 | 16.50 | 16.68 | 1,274,072 | -0.03(-0.18%) |
Apr 26, 2018 | 17.08 | 17.13 | 16.66 | 16.71 | 788,941 | -0.29(-1.71%) |
Apr 25, 2018 | 16.91 | 17.01 | 16.77 | 17.00 | 650,035 | +0.08(+0.47%) |
Apr 24, 2018 | 17.18 | 17.27 | 16.77 | 16.92 | 825,259 | -0.21(-1.23%) |
Apr 23, 2018 | 17.31 | 17.40 | 17.00 | 17.13 | 796,878 | -0.08(-0.46%) |
Apr 20, 2018 | 17.63 | 17.72 | 17.19 | 17.21 | 574,621 | -0.46(-2.60%) |
Apr 19, 2018 | 18.26 | 18.45 | 17.62 | 17.67 | 682,323 | -0.59(-3.23%) |
Apr 18, 2018 | 17.99 | 18.35 | 17.90 | 18.26 | 880,375 | +0.24(+1.33%) |
Apr 17, 2018 | 17.82 | 18.30 | 17.82 | 18.02 | 527,295 | +0.19(+1.07%) |
Apr 16, 2018 | 17.90 | 18.00 | 17.80 | 17.83 | 496,681 | -0.07(-0.39%) |
Apr 13, 2018 | 17.98 | 18.01 | 17.67 | 17.90 | 418,948 | +0.01(+0.06%) |
Apr 12, 2018 | 17.44 | 17.98 | 17.38 | 17.89 | 710,751 | +0.58(+3.35%) |
Apr 11, 2018 | 17.03 | 17.40 | 16.89 | 17.31 | 682,130 | +0.25(+1.47%) |
Apr 10, 2018 | 17.28 | 17.46 | 17.05 | 17.06 | 327,037 | +0.02(+0.12%) |
Apr 09, 2018 | 17.41 | 17.44 | 17.00 | 17.04 | 586,857 | -0.23(-1.33%) |
Apr 06, 2018 | 17.11 | 17.43 | 17.03 | 17.27 | 1,023,257 | +0.14(+0.82%) |
Apr 05, 2018 | 16.94 | 17.32 | 16.94 | 17.13 | 783,175 | +0.24(+1.42%) |
Apr 04, 2018 | 16.86 | 16.99 | 16.78 | 16.89 | 1,215,208 | -0.05(-0.30%) |
Apr 03, 2018 | 16.18 | 17.00 | 16.05 | 16.94 | 2,450,060 | +0.77(+4.76%) |
Apr 02, 2018 | 16.33 | 16.77 | 16.14 | 16.17 | 1,124,575 | -0.15(-0.92%) |
Mar 29, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.22(+1.37%) | |
Mar 28, 2018 | 16.00 | 16.27 | 15.93 | 16.10 | 797,515 | +0.15(+0.94%) |
Mar 27, 2018 | 15.89 | 16.12 | 15.68 | 15.95 | 591,593 | +0.04(+0.25%) |
Mar 26, 2018 | 16.72 | 16.75 | 15.63 | 15.91 | 760,494 | -0.63(-3.81%) |
Mar 23, 2018 | 16.50 | 16.71 | 16.34 | 16.54 | 645,875 | +0.14(+0.85%) |
Mar 22, 2018 | 16.31 | 16.79 | 16.27 | 16.40 | 931,471 | -0.03(-0.18%) |
Mar 21, 2018 | 16.09 | 16.53 | 16.07 | 16.43 | 713,028 | +0.39(+2.43%) |
Mar 20, 2018 | 16.26 | 16.31 | 15.85 | 16.04 | 634,534 | -0.19(-1.17%) |
Mar 19, 2018 | 16.28 | 16.37 | 16.04 | 16.23 | 657,196 | -0.09(-0.55%) |
Mar 16, 2018 | 16.05 | 16.54 | 15.95 | 16.32 | 1,131,825 | +0.29(+1.81%) |
Mar 15, 2018 | 16.10 | 16.24 | 16.00 | 16.03 | 761,147 | -0.06(-0.37%) |
Mar 14, 2018 | 16.05 | 16.31 | 15.96 | 16.09 | 505,427 | +0.03(+0.19%) |
Mar 13, 2018 | 16.11 | 16.46 | 16.01 | 16.06 | 1,044,957 | +0.05(+0.31%) |
Mar 12, 2018 | 15.92 | 16.28 | 15.75 | 16.01 | 861,371 | +0.05(+0.31%) |
Mar 09, 2018 | 16.21 | 16.21 | 15.78 | 15.96 | 1,000,208 | -0.20(-1.24%) |
Mar 08, 2018 | 16.32 | 16.41 | 15.97 | 16.16 | 747,913 | -0.15(-0.92%) |
Mar 07, 2018 | 16.90 | 16.24 | 16.31 | 1,270,745 | -0.21(-1.27%) | |
Mar 06, 2018 | 16.44 | 16.75 | 16.29 | 16.52 | 1,403,915 | +0.09(+0.55%) |
Mar 05, 2018 | 15.78 | 16.56 | 15.78 | 16.43 | 1,776,005 | +0.52(+3.27%) |
Mar 02, 2018 | 16.61 | 16.70 | 14.69 | 15.91 | 4,436,726 | -1.26(-7.34%) |
Mar 01, 2018 | 17.16 | 17.49 | 16.99 | 17.17 | 1,159,616 | -0.06(-0.35%) |
Feb 28, 2018 | 17.97 | 18.00 | 17.16 | 17.23 | 1,669,830 | -0.76(-4.22%) |
Feb 27, 2018 | 18.33 | 18.40 | 17.83 | 17.99 | 1,337,671 | -0.26(-1.42%) |
Feb 26, 2018 | 18.13 | 18.45 | 17.90 | 18.25 | 1,105,317 | +0.10(+0.55%) |
Feb 23, 2018 | 18.57 | 18.65 | 18.06 | 18.15 | 778,760 | -0.27(-1.47%) |
Feb 22, 2018 | 18.39 | 18.42 | 526,894 | -0.43(-2.28%) | ||
Feb 21, 2018 | 19.13 | 19.48 | 18.85 | 18.85 | 1,166,889 | -0.26(-1.36%) |
Feb 20, 2018 | 19.79 | 19.79 | 19.09 | 19.11 | 972,900 | -0.83(-4.16%) |
Feb 16, 2018 | 19.94 | 19.94 | 19.94 | 0 | +0.39(+1.99%) | |
Feb 15, 2018 | 19.62 | 19.68 | 18.98 | 19.55 | 918,364 | -0.07(-0.36%) |
Feb 14, 2018 | 19.02 | 19.93 | 18.94 | 19.62 | 1,016,258 | +0.54(+2.83%) |
Feb 13, 2018 | 18.18 | 19.46 | 18.16 | 19.08 | 1,404,329 | +0.89(+4.89%) |
Feb 12, 2018 | 17.88 | 18.50 | 17.46 | 18.19 | 1,772,685 | +0.35(+1.96%) |
Feb 09, 2018 | 17.54 | 17.90 | 17.02 | 17.84 | 1,925,766 | +0.72(+4.21%) |
Feb 08, 2018 | 16.17 | 17.89 | 16.11 | 17.12 | 2,986,588 | +1.79(+11.68%) |
Feb 07, 2018 | 14.90 | 15.40 | 14.86 | 15.33 | 1,225,501 | +0.44(+2.96%) |
Feb 06, 2018 | 14.44 | 14.99 | 14.43 | 14.89 | 1,056,766 | +0.04(+0.27%) |
Feb 05, 2018 | 14.90 | 15.09 | 14.88 | 14.85 | 1,048,330 | -0.17(-1.13%) |
Feb 02, 2018 | 15.06 | 15.25 | 14.99 | 15.02 | 888,957 | -0.18(-1.18%) |
Feb 01, 2018 | 15.03 | 15.23 | 15.02 | 15.20 | 797,271 | +0.05(+0.33%) |
Jan 31, 2018 | 15.09 | 15.25 | 14.98 | 15.15 | 878,526 | +0.14(+0.93%) |
Jan 30, 2018 | 14.81 | 15.07 | 14.64 | 15.01 | 599,621 | +0.05(+0.33%) |
Jan 29, 2018 | 14.99 | 15.08 | 14.84 | 14.96 | 825,268 | -0.09(-0.60%) |
Jan 26, 2018 | 15.21 | 15.23 | 14.95 | 15.05 | 662,240 | -0.11(-0.73%) |
Jan 25, 2018 | 15.81 | 15.92 | 15.12 | 15.16 | 773,014 | -0.57(-3.62%) |
Jan 24, 2018 | 15.65 | 15.95 | 15.49 | 15.73 | 772,538 | +0.10(+0.64%) |
Jan 23, 2018 | 15.65 | 15.76 | 15.46 | 15.63 | 556,570 | -0.04(-0.26%) |
Jan 22, 2018 | 15.45 | 15.73 | 15.36 | 15.67 | 440,774 | +0.18(+1.16%) |
Jan 19, 2018 | 15.11 | 15.63 | 15.02 | 15.49 | 390,971 | +0.35(+2.31%) |
Jan 18, 2018 | 15.09 | 15.32 | 15.06 | 15.14 | 966,621 | +0.00(+0.00%) |
Jan 17, 2018 | 15.25 | 15.46 | 15.07 | 15.14 | 639,946 | -0.07(-0.46%) |
Jan 16, 2018 | 15.10 | 15.32 | 15.01 | 15.21 | 596,624 | +0.10(+0.66%) |
Jan 12, 2018 | 15.11 | 15.11 | 15.11 | 0 | +0.07(+0.47%) | |
Jan 11, 2018 | 14.57 | 15.26 | 14.45 | 15.04 | 750,215 | +0.52(+3.58%) |
Jan 10, 2018 | 14.78 | 14.52 | 605,163 | +0.18(+1.26%) | ||
Jan 09, 2018 | 14.40 | 14.51 | 14.33 | 14.34 | 576,183 | -0.05(-0.35%) |
Jan 08, 2018 | 14.58 | 14.73 | 14.16 | 14.39 | 483,246 | -0.20(-1.37%) |
Jan 05, 2018 | 14.59 | 14.70 | 14.23 | 14.59 | 465,282 | +0.01(+0.07%) |
Jan 04, 2018 | 14.20 | 14.67 | 13.98 | 14.58 | 951,596 | +0.50(+3.55%) |
Jan 03, 2018 | 15.05 | 15.23 | 13.96 | 14.08 | 1,430,388 | -1.02(-6.75%) |