Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.94 | 19.94 | 19.87 | 19.87 | 500 | +0.32(+1.64%) |
Dec 28, 2018 | 18.89 | 19.65 | 18.89 | 19.55 | 600 | +0.54(+2.84%) |
Dec 27, 2018 | 18.09 | 19.45 | 18.09 | 19.01 | 2,647 | +0.59(+3.20%) |
Dec 26, 2018 | 18.35 | 18.42 | 17.76 | 18.42 | 1,178 | +0.17(+0.93%) |
Dec 24, 2018 | 18.35 | 18.50 | 17.76 | 18.25 | 1,500 | -0.47(-2.51%) |
Dec 21, 2018 | 18.50 | 18.79 | 18.50 | 18.72 | 1,300 | +0.27(+1.46%) |
Dec 20, 2018 | 18.45 | 18.45 | 18.45 | 3 | +0.00(+0.00%) | |
Dec 19, 2018 | 18.45 | 18.45 | 18.45 | 118 | +0.00(+0.00%) | |
Dec 18, 2018 | 17.57 | 18.45 | 17.26 | 18.45 | 720 | +0.46(+2.56%) |
Dec 17, 2018 | 17.99 | 17.99 | 17.99 | 8 | +0.00(+0.00%) | |
Dec 14, 2018 | 18.08 | 18.10 | 17.99 | 17.99 | 700 | +0.18(+1.02%) |
Dec 13, 2018 | 17.43 | 17.81 | 17.43 | 17.81 | 320 | -0.24(-1.34%) |
Dec 12, 2018 | 17.96 | 18.11 | 17.95 | 18.05 | 869 | +0.30(+1.69%) |
Dec 11, 2018 | 17.54 | 17.75 | 17.52 | 17.75 | 692 | +0.23(+1.31%) |
Dec 10, 2018 | 17.52 | 17.52 | 17.52 | 11 | +0.00(+0.00%) | |
Dec 07, 2018 | 17.77 | 17.77 | 17.52 | 17.52 | 400 | -0.18(-1.02%) |
Dec 06, 2018 | 17.75 | 17.75 | 17.70 | 17.70 | 1,265 | -0.05(-0.28%) |
Dec 04, 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | -0.44(-2.42%) |
Dec 03, 2018 | 18.40 | 18.40 | 18.01 | 18.19 | 810 | +0.43(+2.42%) |
Nov 30, 2018 | 17.75 | 18.49 | 17.75 | 17.76 | 2,600 | -0.11(-0.59%) |
Nov 29, 2018 | 18.00 | 18.07 | 17.80 | 17.87 | 1,028 | -0.18(-1.02%) |
Nov 28, 2018 | 18.05 | 18.05 | 18.05 | 19 | -0.00(-0.00%) | |
Nov 27, 2018 | 18.40 | 18.40 | 18.05 | 18.05 | 303 | -0.43(-2.33%) |
Nov 26, 2018 | 18.48 | 18.48 | 18.48 | 138 | +0.00(+0.00%) | |
Nov 23, 2018 | 18.48 | 18.48 | 18.48 | 1 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.48 | 18.48 | 18.48 | 0 | -0.32(-1.70%) | |
Nov 20, 2018 | 18.80 | 18.80 | 18.80 | 39 | +0.00(+0.00%) | |
Nov 19, 2018 | 18.16 | 18.82 | 18.16 | 18.80 | 894 | +0.60(+3.30%) |
Nov 16, 2018 | 18.05 | 18.52 | 17.99 | 18.20 | 1,100 | +0.36(+2.02%) |
Nov 15, 2018 | 18.75 | 18.75 | 17.83 | 17.84 | 1,508 | -0.34(-1.87%) |
Nov 14, 2018 | 18.18 | 18.18 | 18.18 | 18.18 | 235 | -0.53(-2.85%) |
Nov 13, 2018 | 18.11 | 18.71 | 18.11 | 18.71 | 942 | -1.23(-6.15%) |
Nov 12, 2018 | 19.90 | 20.06 | 19.80 | 19.94 | 19,743 | -0.26(-1.29%) |
Nov 09, 2018 | 20.79 | 20.79 | 19.90 | 20.20 | 13,200 | -0.30(-1.48%) |
Nov 08, 2018 | 20.10 | 20.56 | 19.72 | 20.50 | 14,653 | +0.60(+3.03%) |
Nov 07, 2018 | 19.90 | 20.36 | 19.72 | 19.90 | 8,683 | +0.15(+0.76%) |
Nov 06, 2018 | 19.16 | 20.00 | 18.49 | 19.75 | 37,216 | +1.62(+8.94%) |
Nov 05, 2018 | 17.30 | 18.61 | 17.30 | 18.13 | 5,898 | +0.83(+4.80%) |
Nov 02, 2018 | 17.00 | 17.41 | 17.00 | 17.30 | 6,200 | +0.41(+2.40%) |
Nov 01, 2018 | 16.86 | 17.00 | 16.84 | 16.89 | 1,724 | +0.12(+0.75%) |
Oct 31, 2018 | 16.77 | 16.77 | 16.77 | 115 | +0.00(+0.00%) | |
Oct 30, 2018 | 16.77 | 16.77 | 16.77 | 16.77 | 185 | +0.07(+0.42%) |
Oct 29, 2018 | 16.77 | 16.77 | 16.70 | 16.70 | 744 | +0.35(+2.14%) |
Oct 26, 2018 | 16.35 | 16.35 | 16.35 | 16.35 | 300 | +0.00(+0.00%) |
Oct 25, 2018 | 15.76 | 16.35 | 15.76 | 16.35 | 283 | -0.05(-0.30%) |
Oct 24, 2018 | 16.40 | 16.40 | 16.40 | 112 | +0.00(+0.00%) | |
Oct 23, 2018 | 16.40 | 16.40 | 16.40 | 69 | +0.00(+0.00%) | |
Oct 22, 2018 | 16.15 | 16.40 | 16.15 | 16.40 | 323 | +0.20(+1.23%) |
Oct 19, 2018 | 16.20 | 16.20 | 16.20 | 21 | +0.00(+0.00%) | |
Oct 18, 2018 | 16.20 | 16.20 | 16.20 | 2 | +0.00(+0.00%) | |
Oct 17, 2018 | 16.20 | 16.20 | 16.20 | 2 | +0.00(+0.00%) | |
Oct 16, 2018 | 16.55 | 16.55 | 16.00 | 16.20 | 818 | -0.35(-2.11%) |
Oct 15, 2018 | 16.55 | 16.55 | 16.55 | 16.55 | 227 | -0.06(-0.36%) |
Oct 12, 2018 | 16.61 | 16.61 | 16.61 | 16.61 | 100 | -0.16(-0.95%) |
Oct 11, 2018 | 16.50 | 16.77 | 16.50 | 16.77 | 433 | +0.52(+3.20%) |
Oct 10, 2018 | 16.59 | 16.59 | 16.25 | 16.25 | 1,993 | -0.75(-4.41%) |
Oct 09, 2018 | 16.95 | 17.00 | 16.95 | 17.00 | 1,474 | -0.00(-0.00%) |
Oct 08, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 304 | +0.52(+3.12%) |
Oct 05, 2018 | 16.48 | 16.48 | 16.48 | 16.48 | 200 | -0.24(-1.42%) |
Oct 04, 2018 | 17.00 | 17.00 | 16.72 | 16.72 | 1,515 | -0.28(-1.63%) |
Oct 03, 2018 | 16.56 | 17.00 | 16.56 | 17.00 | 2,400 | +0.02(+0.15%) |
Oct 02, 2018 | 16.75 | 16.98 | 16.67 | 16.98 | 373 | +0.45(+2.69%) |
Oct 01, 2018 | 16.53 | 16.53 | 16.53 | 16.53 | 300 | -0.47(-2.77%) |
Sep 28, 2018 | 17.00 | 17.00 | 17.00 | 144 | +0.00(+0.00%) | |
Sep 27, 2018 | 17.00 | 17.00 | 17.00 | 10 | +0.00(+0.00%) | |
Sep 26, 2018 | 16.72 | 17.00 | 16.72 | 17.00 | 645 | -0.11(-0.61%) |
Sep 25, 2018 | 17.18 | 17.18 | 16.80 | 17.11 | 624 | -0.09(-0.55%) |
Sep 24, 2018 | 16.95 | 17.20 | 16.53 | 17.20 | 1,722 | +0.30(+1.78%) |
Sep 21, 2018 | 17.15 | 17.15 | 16.79 | 16.90 | 4,900 | +0.25(+1.50%) |
Sep 20, 2018 | 16.65 | 16.69 | 16.64 | 16.65 | 1,066 | -0.25(-1.48%) |
Sep 19, 2018 | 16.80 | 17.00 | 16.68 | 16.90 | 4,020 | -0.05(-0.29%) |
Sep 18, 2018 | 13.86 | 17.50 | 13.50 | 16.95 | 23,061 | +3.25(+23.72%) |
Sep 17, 2018 | 13.70 | 13.70 | 13.70 | 60 | +0.00(+0.00%) | |
Sep 14, 2018 | 13.47 | 13.70 | 13.47 | 13.70 | 7,700 | +0.20(+1.48%) |
Sep 13, 2018 | 13.47 | 13.50 | 13.47 | 13.50 | 1,111 | -0.40(-2.88%) |
Sep 12, 2018 | 13.47 | 13.90 | 13.47 | 13.90 | 600 | +0.43(+3.19%) |
Sep 11, 2018 | 13.85 | 13.85 | 13.47 | 13.47 | 1,918 | -0.35(-2.56%) |
Sep 10, 2018 | 14.03 | 14.17 | 13.72 | 13.82 | 705 | +0.02(+0.17%) |
Sep 07, 2018 | 13.60 | 14.00 | 13.60 | 13.80 | 15,600 | +0.10(+0.73%) |
Sep 06, 2018 | 13.70 | 13.70 | 13.70 | 4 | +0.00(+0.00%) | |
Sep 05, 2018 | 13.70 | 13.70 | 13.70 | 78 | -0.00(-0.00%) | |
Sep 04, 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 177 | -0.30(-2.14%) |
Aug 31, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 14.00 | 14.00 | 14.00 | 9 | +0.00(+0.00%) | |
Aug 29, 2018 | 14.00 | 14.00 | 14.00 | 12 | +0.00(+0.00%) | |
Aug 28, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 167 | +0.00(+0.00%) |
Aug 27, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 277 | +0.46(+3.40%) |
Aug 24, 2018 | 14.20 | 14.20 | 13.54 | 13.54 | 400 | -0.66(-4.62%) |
Aug 23, 2018 | 13.51 | 14.20 | 13.51 | 14.20 | 3,307 | -0.17(-1.20%) |
Aug 22, 2018 | 14.00 | 14.50 | 13.93 | 14.37 | 2,708 | +0.88(+6.51%) |
Aug 21, 2018 | 13.49 | 13.49 | 13.49 | 13.49 | 202 | -1.01(-6.96%) |
Aug 20, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 535 | +0.36(+2.58%) |
Aug 17, 2018 | 14.14 | 14.14 | 14.13 | 27 | -0.00(-0.00%) | |
Aug 16, 2018 | 14.14 | 14.14 | 14.14 | 14.14 | 110 | -0.11(-0.80%) |
Aug 15, 2018 | 14.25 | 14.25 | 14.25 | 11 | +0.00(+0.00%) | |
Aug 14, 2018 | 14.25 | 14.25 | 14.25 | 14.25 | 482 | +0.06(+0.42%) |
Aug 13, 2018 | 14.50 | 14.50 | 14.19 | 14.19 | 1,043 | +0.00(+0.00%) |
Aug 10, 2018 | 14.50 | 14.50 | 14.19 | 14.19 | 1,000 | +0.19(+1.36%) |
Aug 09, 2018 | 14.00 | 14.00 | 14.00 | 16 | +0.00(+0.00%) | |
Aug 08, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 130 | -0.26(-1.79%) |
Aug 07, 2018 | 14.00 | 14.26 | 14.00 | 14.26 | 689 | -0.07(-0.46%) |
Aug 06, 2018 | 14.20 | 14.32 | 14.14 | 14.32 | 998 | -0.26(-1.78%) |
Aug 03, 2018 | 13.51 | 14.58 | 13.51 | 14.58 | 2,400 | +0.51(+3.62%) |
Aug 02, 2018 | 14.03 | 14.65 | 13.77 | 14.07 | 5,836 | +0.32(+2.33%) |
Aug 01, 2018 | 13.75 | 13.75 | 13.75 | 13.75 | 599 | +0.00(+0.00%) |
Jul 31, 2018 | 52 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 13.60 | 13.96 | 13.41 | 13.70 | 2,741 | +0.14(+1.03%) |
Jul 27, 2018 | 13.50 | 13.56 | 13.29 | 13.56 | 1,900 | +0.01(+0.07%) |
Jul 26, 2018 | 13.75 | 13.75 | 13.23 | 13.55 | 1,350 | -0.01(-0.07%) |
Jul 25, 2018 | 13.56 | 13.56 | 13.56 | 13.56 | 190 | +0.04(+0.30%) |
Jul 23, 2018 | 13.52 | 13.52 | 13.52 | 435 | -0.33(-2.38%) | |
Jul 20, 2018 | 13.49 | 13.85 | 13.01 | 13.85 | 1,606 | +0.60(+4.53%) |
Jul 19, 2018 | 13.52 | 13.52 | 13.15 | 13.25 | 1,827 | -0.27(-2.00%) |
Jul 18, 2018 | 13.01 | 13.55 | 13.00 | 13.52 | 1,642 | +0.05(+0.37%) |
Jul 17, 2018 | 13.45 | 13.52 | 13.01 | 13.47 | 3,148 | +0.12(+0.90%) |
Jul 16, 2018 | 13.70 | 13.70 | 13.32 | 13.35 | 2,293 | -0.39(-2.85%) |
Jul 10, 2018 | 13.74 | 13.74 | 13.74 | 0 | -0.46(-3.23%) | |
Jul 09, 2018 | 14.32 | 13.71 | 14.20 | 4,106 | +0.20(+1.43%) | |
Jul 05, 2018 | 14.00 | 14.00 | 14.00 | 0 | -0.24(-1.69%) | |
Jul 03, 2018 | 14.24 | 14.24 | 14.24 | 0 | +0.64(+4.71%) | |
Jul 02, 2018 | 13.60 | 13.60 | 13.46 | 13.60 | 2,574 | +0.00(+0.00%) |
Jun 29, 2018 | 13.60 | 13.60 | 13.59 | 13.60 | 1,786 | +0.01(+0.07%) |
Jun 28, 2018 | 13.60 | 13.60 | 12.56 | 13.59 | 4,545 | -0.02(-0.15%) |
Jun 27, 2018 | 13.28 | 13.61 | 13.28 | 13.61 | 774 | -0.21(-1.51%) |
Jun 26, 2018 | 12.56 | 13.82 | 12.56 | 13.82 | 281 | -0.13(-0.93%) |
Jun 25, 2018 | 13.51 | 13.95 | 13.51 | 13.95 | 300 | +0.62(+4.65%) |
Jun 21, 2018 | 13.33 | 13.33 | 13.33 | 842 | -0.56(-4.07%) | |
Jun 20, 2018 | 13.95 | 14.00 | 13.89 | 13.89 | 3,341 | -0.11(-0.75%) |
Jun 19, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 238 | -0.27(-1.89%) |
Jun 18, 2018 | 14.25 | 14.27 | 14.25 | 14.27 | 3,640 | +0.20(+1.42%) |
Jun 15, 2018 | 14.07 | 13.90 | 14.07 | 2,152 | +0.17(+1.22%) | |
Jun 14, 2018 | 13.70 | 13.90 | 13.70 | 13.90 | 535 | +0.19(+1.39%) |
Jun 13, 2018 | 14.30 | 14.30 | 13.71 | 13.71 | 3,077 | -0.60(-4.19%) |
Jun 12, 2018 | 14.54 | 14.54 | 14.31 | 14.31 | 406 | +0.01(+0.07%) |
Jun 11, 2018 | 14.45 | 14.45 | 14.30 | 14.30 | 416 | -0.21(-1.45%) |
Jun 08, 2018 | 14.51 | 14.97 | 14.50 | 14.51 | 3,155 | -0.14(-0.96%) |
Jun 07, 2018 | 14.55 | 14.87 | 14.55 | 14.65 | 3,889 | -0.25(-1.68%) |
Jun 06, 2018 | 14.90 | 15.20 | 14.69 | 14.90 | 12,100 | -0.29(-1.93%) |
Jun 04, 2018 | 15.19 | 15.19 | 15.19 | 36 | +0.09(+0.62%) | |
Jun 01, 2018 | 15.10 | 15.10 | 15.01 | 15.10 | 6,309 | +0.00(+0.00%) |
May 30, 2018 | 15.10 | 15.10 | 15.10 | 14 | -0.10(-0.66%) | |
May 25, 2018 | 15.20 | 15.20 | 15.20 | 66 | +0.19(+1.27%) | |
May 24, 2018 | 15.30 | 15.30 | 15.01 | 15.01 | 229 | -0.24(-1.57%) |
May 23, 2018 | 15.55 | 15.55 | 15.25 | 15.25 | 1,150 | -0.18(-1.20%) |
May 22, 2018 | 15.43 | 15.43 | 15.43 | 15.43 | 151 | -0.14(-0.87%) |
May 21, 2018 | 15.60 | 15.60 | 15.41 | 15.57 | 1,028 | +0.43(+2.83%) |
May 15, 2018 | 15.14 | 15.14 | 15.14 | 26 | -0.24(-1.55%) | |
May 14, 2018 | 15.60 | 15.90 | 15.01 | 15.38 | 6,955 | -0.54(-3.39%) |
May 11, 2018 | 15.00 | 16.00 | 15.00 | 15.92 | 7,595 | +0.92(+6.13%) |
May 10, 2018 | 15.06 | 15.22 | 15.00 | 15.00 | 724 | -0.20(-1.32%) |
May 09, 2018 | 15.95 | 16.20 | 15.20 | 15.20 | 2,937 | -0.20(-1.30%) |
May 08, 2018 | 15.79 | 15.90 | 15.40 | 15.40 | 2,994 | -0.15(-0.96%) |
May 07, 2018 | 15.00 | 15.86 | 15.00 | 15.55 | 6,061 | +0.60(+4.01%) |
May 04, 2018 | 14.88 | 15.06 | 14.88 | 14.95 | 1,679 | +0.01(+0.07%) |
May 03, 2018 | 14.50 | 14.94 | 14.34 | 14.94 | 1,401 | -0.04(-0.23%) |
May 02, 2018 | 14.86 | 15.08 | 14.85 | 14.97 | 739 | +0.22(+1.53%) |
May 01, 2018 | 15.09 | 15.20 | 14.66 | 14.75 | 7,030 | -0.28(-1.86%) |
Apr 30, 2018 | 15.21 | 15.21 | 15.00 | 15.03 | 676 | -0.12(-0.79%) |
Apr 27, 2018 | 15.00 | 15.30 | 14.84 | 15.15 | 13,870 | +0.75(+5.18%) |
Apr 26, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 808 | -0.95(-6.20%) |
Apr 25, 2018 | 14.90 | 15.36 | 14.88 | 15.36 | 2,269 | +0.85(+5.82%) |
Apr 24, 2018 | 14.58 | 14.58 | 14.51 | 14.51 | 340 | -0.46(-3.07%) |
Apr 23, 2018 | 14.68 | 15.00 | 14.68 | 14.97 | 2,128 | +0.07(+0.47%) |
Apr 20, 2018 | 14.60 | 14.92 | 14.43 | 14.90 | 1,621 | +0.04(+0.30%) |
Apr 19, 2018 | 16.02 | 16.24 | 14.34 | 14.86 | 4,401 | -0.92(-5.86%) |
Apr 18, 2018 | 14.38 | 15.78 | 14.38 | 15.78 | 3,699 | +1.39(+9.70%) |
Apr 17, 2018 | 14.38 | 14.50 | 14.38 | 14.38 | 647 | +0.04(+0.24%) |
Apr 16, 2018 | 14.27 | 14.35 | 14.27 | 14.35 | 1,738 | +0.08(+0.56%) |
Apr 13, 2018 | 13.26 | 14.29 | 13.26 | 14.27 | 1,691 | -0.08(-0.56%) |
Apr 12, 2018 | 14.29 | 14.35 | 14.29 | 14.35 | 2,474 | +0.47(+3.39%) |
Apr 11, 2018 | 14.34 | 14.35 | 13.88 | 13.88 | 2,610 | -0.42(-2.94%) |
Apr 10, 2018 | 14.30 | 14.49 | 14.25 | 14.30 | 6,270 | +0.10(+0.70%) |
Apr 09, 2018 | 14.54 | 14.54 | 14.20 | 14.20 | 1,446 | -0.65(-4.38%) |
Apr 06, 2018 | 14.85 | 14.85 | 14.85 | 14.85 | 608 | +0.65(+4.57%) |
Apr 05, 2018 | 14.20 | 14.20 | 14.20 | 14.20 | 256 | -0.01(-0.06%) |
Apr 04, 2018 | 14.50 | 14.50 | 14.21 | 14.21 | 1,185 | -0.31(-2.13%) |
Apr 03, 2018 | 14.52 | 14.93 | 14.52 | 14.52 | 570 | +0.19(+1.33%) |
Apr 02, 2018 | 14.42 | 14.45 | 14.33 | 14.33 | 5,136 | -0.63(-4.21%) |
Mar 29, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.21(+1.46%) | |
Mar 28, 2018 | 14.56 | 14.80 | 14.25 | 14.75 | 5,970 | -0.09(-0.64%) |
Mar 27, 2018 | 14.89 | 15.00 | 14.70 | 14.84 | 3,589 | -0.21(-1.40%) |
Mar 26, 2018 | 15.89 | 15.89 | 14.68 | 15.05 | 2,218 | -0.84(-5.29%) |
Mar 23, 2018 | 16.01 | 16.11 | 15.85 | 15.89 | 2,230 | -0.31(-1.91%) |
Mar 22, 2018 | 16.20 | 16.20 | 16.00 | 16.20 | 1,849 | -0.05(-0.31%) |
Mar 21, 2018 | 16.72 | 16.75 | 16.25 | 16.25 | 6,071 | -0.66(-3.90%) |
Mar 20, 2018 | 17.23 | 17.23 | 16.90 | 16.91 | 1,644 | -0.32(-1.86%) |
Mar 19, 2018 | 17.82 | 17.82 | 17.22 | 17.23 | 1,155 | -0.59(-3.31%) |
Mar 16, 2018 | 17.57 | 17.82 | 17.22 | 17.82 | 4,754 | +0.40(+2.30%) |
Mar 15, 2018 | 17.90 | 17.90 | 17.36 | 17.42 | 1,374 | -0.45(-2.52%) |
Mar 14, 2018 | 17.97 | 17.97 | 17.87 | 17.87 | 791 | +0.07(+0.39%) |
Mar 13, 2018 | 17.96 | 18.22 | 17.61 | 17.80 | 6,080 | -0.10(-0.56%) |
Mar 12, 2018 | 20.00 | 20.00 | 17.50 | 17.90 | 17,413 | -3.09(-14.72%) |
Mar 09, 2018 | 17.96 | 20.99 | 17.50 | 20.99 | 7,770 | +0.80(+3.96%) |
Mar 08, 2018 | 19.71 | 20.58 | 19.47 | 20.19 | 1,508 | +0.34(+1.71%) |
Mar 07, 2018 | 21.00 | 21.00 | 19.81 | 19.85 | 9,163 | -1.39(-6.54%) |
Mar 06, 2018 | 19.65 | 21.55 | 19.65 | 21.24 | 5,431 | +1.84(+9.48%) |
Mar 05, 2018 | 19.65 | 19.65 | 18.23 | 19.40 | 1,863 | -0.29(-1.47%) |
Mar 02, 2018 | 19.75 | 19.75 | 19.62 | 19.69 | 644 | +0.19(+0.97%) |
Mar 01, 2018 | 19.75 | 19.75 | 18.62 | 19.50 | 1,464 | +0.05(+0.26%) |
Feb 28, 2018 | 19.40 | 19.50 | 18.90 | 19.45 | 905 | +0.06(+0.32%) |
Feb 27, 2018 | 19.24 | 19.57 | 17.60 | 19.39 | 8,573 | +0.13(+0.67%) |
Feb 26, 2018 | 19.06 | 19.95 | 18.93 | 19.26 | 6,940 | +0.11(+0.57%) |
Feb 23, 2018 | 18.69 | 19.15 | 18.40 | 19.15 | 4,511 | +0.45(+2.41%) |
Feb 22, 2018 | 18.00 | 18.70 | 18.00 | 18.70 | 3,103 | +0.23(+1.25%) |
Feb 21, 2018 | 17.75 | 18.51 | 17.75 | 18.47 | 5,224 | +0.77(+4.35%) |
Feb 20, 2018 | 17.63 | 18.00 | 17.63 | 17.70 | 7,149 | +0.00(+0.00%) |
Feb 16, 2018 | 17.70 | 17.70 | 17.70 | 0 | -0.30(-1.67%) | |
Feb 15, 2018 | 17.95 | 18.00 | 17.95 | 18.00 | 1,483 | +0.15(+0.84%) |
Feb 14, 2018 | 18.00 | 18.00 | 17.85 | 17.85 | 1,991 | +0.00(+0.00%) |
Feb 13, 2018 | 17.70 | 17.90 | 17.70 | 17.85 | 3,473 | -0.04(-0.22%) |
Feb 12, 2018 | 17.75 | 17.95 | 17.69 | 17.89 | 7,416 | +0.20(+1.13%) |
Feb 09, 2018 | 17.91 | 17.92 | 16.72 | 17.69 | 3,176 | -0.08(-0.45%) |
Feb 08, 2018 | 17.80 | 17.80 | 17.52 | 17.77 | 6,114 | -0.03(-0.17%) |
Feb 07, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 1,392 | +0.10(+0.56%) |
Feb 06, 2018 | 17.22 | 18.00 | 17.22 | 17.70 | 10,477 | +0.08(+0.45%) |
Feb 05, 2018 | 18.00 | 18.00 | 16.54 | 17.62 | 81,787 | +1.12(+6.79%) |
Feb 02, 2018 | 16.35 | 16.50 | 16.35 | 16.50 | 255 | -0.33(-1.99%) |
Feb 01, 2018 | 17.33 | 17.33 | 16.75 | 16.83 | 2,011 | +0.33(+1.97%) |
Jan 30, 2018 | 16.51 | 16.51 | 16.51 | 104 | -0.57(-3.35%) | |
Jan 29, 2018 | 16.91 | 17.52 | 16.59 | 17.08 | 11,531 | +0.73(+4.46%) |
Jan 26, 2018 | 17.00 | 17.15 | 15.85 | 16.35 | 8,549 | -0.59(-3.48%) |
Jan 25, 2018 | 16.50 | 17.01 | 16.50 | 16.94 | 2,926 | +0.49(+2.98%) |
Jan 24, 2018 | 16.10 | 16.50 | 16.07 | 16.45 | 2,845 | +0.38(+2.36%) |
Jan 23, 2018 | 15.55 | 16.12 | 15.37 | 16.07 | 5,086 | +0.81(+5.31%) |
Jan 22, 2018 | 16.50 | 16.50 | 15.26 | 15.26 | 65,420 | +0.23(+1.52%) |
Jan 19, 2018 | 15.98 | 15.98 | 15.03 | 15.03 | 563 | -0.95(-5.94%) |
Jan 18, 2018 | 15.78 | 16.17 | 14.82 | 15.98 | 10,063 | +0.20(+1.24%) |
Jan 17, 2018 | 15.13 | 16.98 | 14.15 | 15.78 | 8,468 | +1.78(+12.75%) |
Jan 16, 2018 | 13.99 | 14.83 | 13.90 | 14.00 | 8,468 | +0.24(+1.74%) |
Jan 12, 2018 | 13.76 | 13.76 | 13.76 | 0 | +0.95(+7.42%) | |
Jan 11, 2018 | 12.80 | 12.81 | 12.67 | 12.81 | 4,654 | +0.30(+2.40%) |
Jan 10, 2018 | 12.75 | 12.75 | 12.51 | 12.51 | 2,686 | -0.24(-1.88%) |
Jan 09, 2018 | 12.71 | 12.75 | 12.51 | 12.75 | 4,965 | +0.25(+2.00%) |
Jan 08, 2018 | 12.75 | 12.75 | 12.50 | 12.50 | 2,201 | -0.05(-0.40%) |
Jan 04, 2018 | 12.55 | 12.55 | 12.55 | 4 | +0.00(+0.00%) | |
Jan 03, 2018 | 12.21 | 12.55 | 12.21 | 12.55 | 1,222 | +0.00(+0.00%) |