Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.70 | 18.82 | 18.49 | 18.55 | 1,639,513 | -0.28(-1.49%) |
Nov 29, 2018 | 18.85 | 19.05 | 18.62 | 18.83 | 882,935 | -0.19(-1.00%) |
Nov 28, 2018 | 18.66 | 19.06 | 18.29 | 19.02 | 640,131 | +0.36(+1.90%) |
Nov 27, 2018 | 18.93 | 18.98 | 18.51 | 18.66 | 741,849 | -0.21(-1.14%) |
Nov 26, 2018 | 18.51 | 18.89 | 18.25 | 18.88 | 476,743 | +0.59(+3.25%) |
Nov 23, 2018 | 18.26 | 18.48 | 18.23 | 18.28 | 288,678 | -0.11(-0.58%) |
Nov 21, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.45(+2.53%) | |
Nov 20, 2018 | 18.12 | 18.12 | 17.76 | 17.94 | 965,851 | -0.41(-2.25%) |
Nov 19, 2018 | 18.51 | 18.68 | 18.11 | 18.35 | 557,936 | -0.16(-0.85%) |
Nov 16, 2018 | 18.21 | 18.82 | 18.14 | 18.51 | 945,282 | +0.32(+1.77%) |
Nov 15, 2018 | 18.01 | 18.54 | 17.98 | 18.18 | 816,809 | -0.12(-0.63%) |
Nov 14, 2018 | 18.56 | 18.99 | 18.18 | 18.30 | 1,690,029 | -0.11(-0.58%) |
Nov 13, 2018 | 17.96 | 18.55 | 17.87 | 18.41 | 936,941 | +0.45(+2.48%) |
Nov 12, 2018 | 18.22 | 18.46 | 17.90 | 17.96 | 459,669 | -0.33(-1.81%) |
Nov 09, 2018 | 18.06 | 18.42 | 17.89 | 18.29 | 531,259 | +0.23(+1.28%) |
Nov 08, 2018 | 18.02 | 18.55 | 17.65 | 18.06 | 732,687 | +0.10(+0.55%) |
Nov 07, 2018 | 18.01 | 18.27 | 17.70 | 17.96 | 710,909 | +0.09(+0.51%) |
Nov 06, 2018 | 17.51 | 17.98 | 17.44 | 17.87 | 528,972 | +0.39(+2.22%) |
Nov 05, 2018 | 17.48 | 17.79 | 17.32 | 17.48 | 308,531 | +0.10(+0.57%) |
Nov 02, 2018 | 17.11 | 17.61 | 16.97 | 17.38 | 811,348 | +0.38(+2.24%) |
Nov 01, 2018 | 16.18 | 17.47 | 15.70 | 17.00 | 1,529,112 | +0.79(+4.90%) |
Oct 31, 2018 | 16.33 | 16.39 | 16.05 | 16.21 | 689,429 | +0.17(+1.03%) |
Oct 30, 2018 | 15.76 | 16.11 | 15.75 | 16.04 | 559,524 | +0.33(+2.10%) |
Oct 29, 2018 | 16.18 | 16.35 | 15.56 | 15.71 | 333,992 | -0.41(-2.56%) |
Oct 26, 2018 | 16.08 | 16.37 | 15.95 | 16.13 | 592,359 | -0.12(-0.71%) |
Oct 25, 2018 | 16.12 | 16.34 | 15.81 | 16.24 | 820,648 | +0.22(+1.39%) |
Oct 24, 2018 | 16.42 | 16.52 | 15.99 | 16.02 | 596,512 | -0.38(-2.32%) |
Oct 23, 2018 | 16.45 | 16.61 | 15.99 | 16.40 | 686,796 | -0.21(-1.29%) |
Oct 22, 2018 | 16.78 | 16.98 | 16.58 | 16.61 | 493,221 | -0.26(-1.52%) |
Oct 19, 2018 | 17.23 | 17.44 | 16.80 | 16.87 | 314,690 | -0.31(-1.78%) |
Oct 18, 2018 | 17.36 | 17.36 | 16.94 | 17.18 | 890,649 | -0.14(-0.81%) |
Oct 17, 2018 | 17.22 | 17.42 | 17.02 | 17.32 | 256,047 | +0.10(+0.58%) |
Oct 16, 2018 | 17.05 | 17.32 | 16.98 | 17.22 | 500,064 | +0.15(+0.87%) |
Oct 15, 2018 | 17.03 | 17.24 | 16.97 | 17.07 | 501,550 | -0.06(-0.34%) |
Oct 12, 2018 | 17.36 | 17.45 | 16.95 | 17.13 | 648,013 | +0.02(+0.15%) |
Oct 11, 2018 | 17.37 | 17.46 | 16.97 | 17.10 | 1,079,057 | -0.20(-1.15%) |
Oct 10, 2018 | 17.94 | 18.24 | 17.24 | 17.30 | 1,300,745 | -0.77(-4.25%) |
Oct 09, 2018 | 17.94 | 18.09 | 17.84 | 18.07 | 506,100 | +0.17(+0.97%) |
Oct 08, 2018 | 17.85 | 17.94 | 17.65 | 17.89 | 330,185 | -0.05(-0.28%) |
Oct 05, 2018 | 18.18 | 18.30 | 17.73 | 17.94 | 406,762 | -0.21(-1.18%) |
Oct 04, 2018 | 18.43 | 18.75 | 18.04 | 18.16 | 719,289 | -0.39(-2.09%) |
Oct 03, 2018 | 18.46 | 18.75 | 18.41 | 18.55 | 958,554 | +0.07(+0.40%) |
Oct 02, 2018 | 18.74 | 18.83 | 18.39 | 18.47 | 1,035,175 | -0.31(-1.67%) |
Oct 01, 2018 | 19.18 | 19.40 | 18.75 | 18.79 | 1,300,783 | -0.39(-2.03%) |
Sep 28, 2018 | 19.30 | 19.63 | 19.09 | 19.18 | 1,234,202 | -0.08(-0.43%) |
Sep 27, 2018 | 19.05 | 19.42 | 19.05 | 19.26 | 1,363,489 | +0.17(+0.87%) |
Sep 26, 2018 | 19.09 | 19.18 | 18.93 | 19.09 | 520,458 | +0.08(+0.43%) |
Sep 25, 2018 | 19.01 | 19.26 | 18.97 | 19.01 | 674,801 | -0.04(-0.22%) |
Sep 24, 2018 | 19.26 | 19.26 | 18.72 | 19.05 | 684,097 | -0.21(-1.07%) |
Sep 21, 2018 | 18.97 | 19.42 | 18.97 | 19.26 | 412,812 | +0.29(+1.52%) |
Sep 20, 2018 | 19.18 | 19.42 | 18.93 | 18.97 | 804,577 | -0.04(-0.22%) |
Sep 19, 2018 | 18.51 | 19.18 | 18.51 | 19.01 | 1,690,462 | +0.58(+3.14%) |
Sep 18, 2018 | 17.89 | 18.47 | 17.85 | 18.43 | 1,247,133 | +0.58(+3.24%) |
Sep 17, 2018 | 17.77 | 18.00 | 17.65 | 17.85 | 919,712 | +0.04(+0.23%) |
Sep 14, 2018 | 17.56 | 17.94 | 17.36 | 17.81 | 588,124 | +0.33(+1.89%) |
Sep 13, 2018 | 17.32 | 17.85 | 17.32 | 17.48 | 1,111,682 | +0.08(+0.47%) |
Sep 12, 2018 | 17.36 | 17.65 | 17.27 | 17.40 | 551,532 | +0.00(+0.00%) |
Sep 11, 2018 | 17.36 | 17.52 | 17.27 | 17.40 | 578,095 | -0.04(-0.24%) |
Sep 10, 2018 | 17.48 | 17.48 | 17.15 | 17.44 | 1,352,542 | +0.04(+0.24%) |
Sep 07, 2018 | 17.32 | 17.52 | 17.23 | 17.40 | 423,338 | +0.04(+0.24%) |
Sep 06, 2018 | 17.48 | 17.52 | 17.19 | 17.36 | 494,712 | -0.12(-0.71%) |
Sep 05, 2018 | 17.61 | 17.69 | 17.40 | 17.48 | 387,220 | -0.08(-0.47%) |
Sep 04, 2018 | 17.61 | 17.77 | 17.48 | 17.56 | 547,480 | -0.04(-0.23%) |
Aug 31, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.29(-1.62%) | |
Aug 30, 2018 | 18.02 | 18.14 | 17.77 | 17.89 | 790,931 | -0.12(-0.69%) |
Aug 29, 2018 | 17.85 | 18.22 | 17.79 | 18.02 | 933,643 | +0.21(+1.16%) |
Aug 28, 2018 | 17.56 | 17.94 | 17.48 | 17.81 | 718,608 | +0.25(+1.41%) |
Aug 27, 2018 | 17.48 | 17.61 | 17.36 | 17.56 | 763,945 | +0.21(+1.19%) |
Aug 24, 2018 | 17.61 | 17.69 | 17.36 | 17.36 | 291,823 | -0.25(-1.41%) |
Aug 23, 2018 | 17.61 | 17.73 | 17.52 | 17.61 | 198,780 | -0.08(-0.47%) |
Aug 22, 2018 | 17.36 | 17.69 | 17.36 | 17.69 | 398,361 | +0.29(+1.66%) |
Aug 21, 2018 | 17.94 | 18.06 | 17.36 | 17.40 | 623,759 | +0.08(+0.48%) |
Aug 20, 2018 | 17.19 | 17.48 | 17.15 | 17.32 | 572,790 | +0.12(+0.72%) |
Aug 17, 2018 | 17.32 | 17.40 | 17.11 | 17.19 | 771,421 | +0.00(+0.00%) |
Aug 16, 2018 | 17.48 | 17.65 | 17.15 | 17.19 | 878,432 | -0.12(-0.72%) |
Aug 15, 2018 | 17.94 | 17.98 | 17.27 | 17.32 | 878,832 | -0.74(-4.12%) |
Aug 14, 2018 | 17.61 | 18.14 | 17.56 | 18.06 | 560,917 | +0.41(+2.34%) |
Aug 13, 2018 | 17.44 | 17.73 | 17.44 | 17.65 | 372,028 | +0.21(+1.18%) |
Aug 10, 2018 | 17.32 | 17.48 | 17.25 | 17.44 | 328,120 | +0.08(+0.48%) |
Aug 09, 2018 | 17.32 | 17.44 | 17.27 | 17.36 | 225,582 | +0.00(+0.00%) |
Aug 08, 2018 | 17.36 | 17.48 | 17.27 | 17.36 | 235,038 | -0.04(-0.24%) |
Aug 07, 2018 | 17.36 | 17.60 | 17.36 | 17.40 | 856,866 | +0.00(+0.00%) |
Aug 06, 2018 | 17.27 | 17.61 | 17.15 | 17.40 | 563,581 | +0.08(+0.48%) |
Aug 03, 2018 | 17.23 | 17.45 | 17.11 | 17.32 | 856,718 | -0.25(-1.41%) |
Aug 02, 2018 | 17.81 | 17.89 | 16.90 | 17.56 | 1,457,304 | +0.29(+1.67%) |
Aug 01, 2018 | 17.56 | 17.89 | 17.27 | 17.27 | 407,047 | -0.37(-2.11%) |
Jul 31, 2018 | 17.32 | 18.10 | 17.19 | 17.65 | 893,585 | +0.33(+1.91%) |
Jul 30, 2018 | 17.32 | 17.40 | 17.15 | 17.32 | 358,691 | +0.04(+0.24%) |
Jul 27, 2018 | 17.15 | 17.40 | 17.07 | 17.27 | 1,002,751 | +0.04(+0.24%) |
Jul 26, 2018 | 17.40 | 17.40 | 17.03 | 17.23 | 538,813 | -0.21(-1.18%) |
Jul 25, 2018 | 17.48 | 17.65 | 17.40 | 17.44 | 248,587 | +0.00(+0.00%) |
Jul 24, 2018 | 17.81 | 17.91 | 17.44 | 17.44 | 435,387 | -0.33(-1.86%) |
Jul 23, 2018 | 17.69 | 17.94 | 17.69 | 17.77 | 463,199 | -0.04(-0.23%) |
Jul 20, 2018 | 17.44 | 18.22 | 17.40 | 17.81 | 560,391 | +0.33(+1.89%) |
Jul 19, 2018 | 17.65 | 17.85 | 17.40 | 17.48 | 897,818 | -0.17(-0.94%) |
Jul 18, 2018 | 17.52 | 17.81 | 17.44 | 17.65 | 826,950 | +0.12(+0.71%) |
Jul 17, 2018 | 17.89 | 18.00 | 17.44 | 17.52 | 1,259,519 | -0.33(-1.85%) |
Jul 16, 2018 | 17.77 | 18.02 | 17.48 | 17.85 | 623,762 | +0.12(+0.70%) |
Jul 13, 2018 | 17.27 | 17.89 | 17.27 | 17.73 | 795,865 | +0.37(+2.14%) |
Jul 12, 2018 | 17.27 | 17.48 | 17.23 | 17.36 | 1,081,275 | +0.17(+0.96%) |
Jul 11, 2018 | 17.19 | 17.52 | 17.07 | 17.19 | 2,345,888 | -0.29(-1.65%) |
Jul 10, 2018 | 17.77 | 17.89 | 17.48 | 17.48 | 903,437 | -0.25(-1.40%) |
Jul 09, 2018 | 17.56 | 18.06 | 17.52 | 17.73 | 656,361 | +0.25(+1.42%) |
Jul 06, 2018 | 17.44 | 17.81 | 17.36 | 17.48 | 454,041 | -0.04(-0.24%) |
Jul 05, 2018 | 17.61 | 17.98 | 17.40 | 17.52 | 483,634 | +0.08(+0.47%) |
Jul 03, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.08(+0.48%) | |
Jul 02, 2018 | 17.23 | 17.52 | 17.11 | 17.36 | 346,373 | +0.25(+1.45%) |
Jun 29, 2018 | 17.52 | 17.11 | 17.11 | 390,512 | -0.21(-1.19%) | |
Jun 28, 2018 | 17.40 | 17.77 | 17.23 | 17.32 | 467,808 | +0.21(+1.21%) |
Jun 27, 2018 | 17.19 | 17.48 | 16.99 | 17.11 | 174,288 | -0.04(-0.24%) |
Jun 26, 2018 | 17.23 | 17.40 | 17.03 | 17.15 | 366,837 | -0.08(-0.48%) |
Jun 25, 2018 | 17.36 | 17.42 | 17.11 | 17.23 | 365,555 | -0.12(-0.71%) |
Jun 22, 2018 | 17.03 | 17.44 | 17.03 | 17.36 | 374,519 | +0.25(+1.45%) |
Jun 21, 2018 | 16.99 | 17.15 | 16.78 | 17.11 | 312,734 | +0.25(+1.47%) |
Jun 20, 2018 | 17.11 | 17.27 | 16.84 | 16.86 | 217,013 | -0.21(-1.21%) |
Jun 19, 2018 | 16.86 | 17.15 | 16.74 | 17.07 | 464,638 | +0.12(+0.73%) |
Jun 18, 2018 | 16.99 | 17.07 | 16.86 | 16.94 | 232,113 | -0.17(-0.97%) |
Jun 15, 2018 | 17.38 | 17.03 | 17.11 | 411,789 | -0.12(-0.72%) | |
Jun 14, 2018 | 17.19 | 17.32 | 17.07 | 17.23 | 419,254 | -0.04(-0.24%) |
Jun 13, 2018 | 17.52 | 17.81 | 17.23 | 17.27 | 344,119 | -0.29(-1.65%) |
Jun 12, 2018 | 17.94 | 18.27 | 17.46 | 17.56 | 1,212,522 | -0.33(-1.85%) |
Jun 11, 2018 | 17.85 | 18.18 | 17.73 | 17.89 | 470,391 | -0.04(-0.23%) |
Jun 08, 2018 | 18.06 | 18.18 | 17.81 | 17.94 | 195,651 | -0.17(-0.91%) |
Jun 07, 2018 | 17.77 | 18.27 | 17.77 | 18.10 | 261,490 | +0.25(+1.39%) |
Jun 06, 2018 | 17.85 | 17.85 | 229,328 | -0.21(-1.14%) | ||
Jun 05, 2018 | 18.27 | 18.27 | 17.73 | 18.06 | 232,301 | -0.12(-0.68%) |
Jun 04, 2018 | 18.14 | 18.37 | 18.02 | 18.18 | 142,636 | +0.04(+0.23%) |
Jun 01, 2018 | 18.27 | 18.58 | 18.06 | 18.14 | 217,466 | -0.17(-0.90%) |
May 31, 2018 | 17.81 | 18.39 | 17.73 | 18.31 | 445,320 | +0.50(+2.78%) |
May 30, 2018 | 17.52 | 18.06 | 17.52 | 17.81 | 214,895 | +0.21(+1.17%) |
May 29, 2018 | 17.69 | 17.81 | 17.44 | 17.61 | 248,821 | -0.08(-0.47%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | -0.12(-0.70%) | |
May 24, 2018 | 17.69 | 17.96 | 17.44 | 17.81 | 321,151 | +0.04(+0.23%) |
May 23, 2018 | 17.85 | 17.94 | 17.44 | 17.77 | 335,405 | -0.08(-0.46%) |
May 22, 2018 | 17.81 | 18.14 | 17.81 | 17.85 | 304,435 | -0.04(-0.23%) |
May 21, 2018 | 17.89 | 18.02 | 17.77 | 17.89 | 246,525 | -0.08(-0.46%) |
May 18, 2018 | 18.35 | 18.35 | 17.94 | 17.98 | 192,628 | -0.29(-1.58%) |
May 17, 2018 | 18.10 | 18.43 | 18.06 | 18.27 | 252,222 | +0.17(+0.91%) |
May 16, 2018 | 18.43 | 18.43 | 18.04 | 18.10 | 270,808 | -0.21(-1.13%) |
May 15, 2018 | 18.68 | 18.68 | 18.22 | 18.31 | 135,912 | -0.33(-1.77%) |
May 14, 2018 | 18.35 | 18.72 | 18.27 | 18.64 | 552,573 | +0.45(+2.50%) |
May 11, 2018 | 18.35 | 18.35 | 18.14 | 18.18 | 239,351 | -0.04(-0.23%) |
May 10, 2018 | 18.18 | 18.35 | 18.18 | 18.22 | 223,119 | -0.08(-0.45%) |
May 09, 2018 | 18.10 | 18.31 | 18.10 | 18.31 | 199,477 | +0.21(+1.14%) |
May 08, 2018 | 18.51 | 18.51 | 18.06 | 18.10 | 180,520 | -0.33(-1.79%) |
May 07, 2018 | 17.98 | 18.47 | 17.98 | 18.43 | 230,173 | +0.45(+2.53%) |
May 04, 2018 | 18.27 | 18.31 | 17.81 | 17.98 | 295,165 | -0.37(-2.03%) |
May 03, 2018 | 18.72 | 18.80 | 18.14 | 18.35 | 425,645 | -0.25(-1.33%) |
May 02, 2018 | 18.60 | 18.84 | 18.39 | 18.60 | 602,979 | +0.08(+0.45%) |
May 01, 2018 | 18.51 | 18.68 | 18.22 | 18.51 | 473,132 | +0.33(+1.82%) |
Apr 30, 2018 | 18.14 | 18.35 | 17.98 | 18.18 | 206,424 | +0.12(+0.69%) |
Apr 27, 2018 | 18.39 | 18.47 | 17.89 | 18.06 | 283,578 | -0.25(-1.35%) |
Apr 26, 2018 | 18.14 | 18.43 | 18.08 | 18.31 | 251,019 | +0.12(+0.68%) |
Apr 25, 2018 | 18.18 | 18.35 | 18.02 | 18.18 | 365,213 | +0.12(+0.69%) |
Apr 24, 2018 | 18.56 | 18.56 | 17.89 | 18.06 | 364,979 | -0.33(-1.80%) |
Apr 23, 2018 | 18.68 | 18.68 | 18.35 | 18.39 | 292,676 | -0.21(-1.11%) |
Apr 20, 2018 | 18.64 | 18.68 | 18.43 | 18.60 | 263,800 | -0.04(-0.22%) |
Apr 19, 2018 | 18.27 | 18.68 | 18.14 | 18.64 | 444,649 | +0.25(+1.35%) |
Apr 18, 2018 | 18.35 | 18.76 | 18.31 | 18.39 | 727,316 | +0.00(+0.00%) |
Apr 17, 2018 | 17.98 | 18.43 | 17.94 | 18.39 | 535,823 | +0.45(+2.53%) |
Apr 16, 2018 | 17.89 | 18.18 | 17.69 | 17.94 | 377,665 | +0.29(+1.64%) |
Apr 13, 2018 | 18.18 | 18.22 | 17.56 | 17.65 | 264,002 | -0.04(-0.23%) |
Apr 12, 2018 | 17.85 | 18.02 | 17.48 | 17.69 | 320,516 | -0.04(-0.23%) |
Apr 11, 2018 | 18.10 | 18.27 | 17.69 | 17.73 | 245,960 | -0.50(-2.72%) |
Apr 10, 2018 | 17.73 | 18.27 | 17.61 | 18.22 | 347,064 | +0.62(+3.52%) |
Apr 09, 2018 | 18.02 | 18.18 | 17.48 | 17.61 | 523,682 | +0.33(+1.91%) |
Apr 06, 2018 | 17.69 | 18.06 | 17.27 | 17.27 | 454,988 | -0.54(-3.02%) |
Apr 05, 2018 | 18.18 | 18.18 | 17.56 | 17.81 | 369,886 | -0.37(-2.05%) |
Apr 04, 2018 | 17.65 | 18.27 | 17.65 | 18.18 | 488,322 | +0.25(+1.38%) |
Apr 03, 2018 | 17.52 | 18.02 | 17.52 | 17.94 | 343,040 | +0.41(+2.36%) |
Apr 02, 2018 | 17.69 | 17.85 | 17.27 | 17.52 | 727,108 | -0.17(-0.94%) |
Mar 29, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.33(+1.91%) | |
Mar 28, 2018 | 17.48 | 17.63 | 16.94 | 17.36 | 793,357 | -0.25(-1.41%) |
Mar 27, 2018 | 18.02 | 18.02 | 17.48 | 17.61 | 928,593 | -0.37(-2.07%) |
Mar 26, 2018 | 17.85 | 18.25 | 17.85 | 17.98 | 1,660,876 | +0.00(+0.00%) |
Mar 23, 2018 | 17.89 | 18.18 | 17.81 | 17.98 | 588,766 | -0.04(-0.23%) |
Mar 22, 2018 | 17.56 | 18.27 | 17.56 | 18.02 | 1,931,056 | +0.62(+3.56%) |
Mar 21, 2018 | 17.32 | 17.89 | 17.32 | 17.40 | 523,032 | -0.08(-0.47%) |
Mar 20, 2018 | 17.36 | 17.48 | 17.15 | 17.48 | 405,036 | +0.21(+1.20%) |
Mar 19, 2018 | 17.69 | 17.69 | 17.19 | 17.27 | 509,945 | -0.37(-2.11%) |
Mar 16, 2018 | 17.52 | 17.69 | 17.36 | 17.65 | 667,841 | +0.00(+0.00%) |
Mar 15, 2018 | 18.06 | 18.10 | 17.32 | 17.65 | 899,117 | -0.45(-2.51%) |
Mar 14, 2018 | 17.94 | 18.14 | 17.94 | 18.10 | 1,132,522 | +0.04(+0.23%) |
Mar 13, 2018 | 18.06 | 18.22 | 17.89 | 18.06 | 1,155,073 | -0.12(-0.68%) |
Mar 12, 2018 | 18.22 | 18.39 | 18.14 | 18.18 | 912,938 | +0.08(+0.46%) |
Mar 09, 2018 | 18.18 | 18.39 | 18.06 | 18.10 | 1,903,578 | -0.08(-0.45%) |
Mar 08, 2018 | 18.12 | 18.35 | 17.85 | 18.18 | 9,011,977 | -0.25(-1.34%) |
Mar 07, 2018 | 19.05 | 18.27 | 18.43 | 1,127,159 | -0.45(-2.41%) | |
Mar 06, 2018 | 20.13 | 20.21 | 18.60 | 18.89 | 791,647 | -1.98(-9.51%) |
Mar 05, 2018 | 20.21 | 21.32 | 20.21 | 20.87 | 97,799 | +0.54(+2.64%) |
Mar 02, 2018 | 20.25 | 20.66 | 19.88 | 20.33 | 155,799 | -0.12(-0.61%) |
Mar 01, 2018 | 20.62 | 21.08 | 20.17 | 20.46 | 154,307 | +0.29(+1.43%) |
Feb 28, 2018 | 20.29 | 20.97 | 20.17 | 20.17 | 319,606 | +0.04(+0.21%) |
Feb 27, 2018 | 20.25 | 20.46 | 19.92 | 20.13 | 70,521 | -0.25(-1.22%) |
Feb 26, 2018 | 20.04 | 20.46 | 19.84 | 20.37 | 97,312 | +0.58(+2.92%) |
Feb 23, 2018 | 19.59 | 19.92 | 19.55 | 19.80 | 85,539 | -0.12(-0.62%) |
Feb 22, 2018 | 19.92 | 121,955 | +0.08(+0.42%) | |||
Feb 21, 2018 | 19.59 | 20.01 | 19.46 | 19.84 | 139,716 | +0.25(+1.27%) |
Feb 20, 2018 | 19.80 | 19.80 | 19.34 | 19.59 | 115,916 | -0.29(-1.45%) |
Feb 16, 2018 | 19.88 | 19.88 | 19.88 | 0 | -0.33(-1.64%) | |
Feb 15, 2018 | 19.13 | 21.45 | 19.13 | 20.21 | 426,901 | +1.45(+7.71%) |
Feb 14, 2018 | 19.34 | 19.34 | 18.64 | 18.76 | 90,210 | -0.29(-1.52%) |
Feb 13, 2018 | 19.18 | 19.22 | 18.58 | 19.05 | 115,195 | +0.04(+0.22%) |
Feb 12, 2018 | 17.98 | 19.05 | 17.98 | 19.01 | 185,478 | +1.16(+6.48%) |
Feb 09, 2018 | 18.22 | 18.33 | 17.19 | 17.85 | 334,341 | -0.17(-0.92%) |
Feb 08, 2018 | 18.43 | 18.64 | 17.85 | 18.02 | 102,723 | -0.37(-2.02%) |
Feb 07, 2018 | 18.10 | 18.93 | 18.10 | 18.39 | 107,585 | +0.25(+1.37%) |
Feb 06, 2018 | 17.32 | 18.34 | 17.07 | 18.14 | 81,927 | -0.04(-0.23%) |
Feb 05, 2018 | 19.01 | 19.01 | 17.81 | 18.18 | 161,586 | -0.95(-4.97%) |
Feb 02, 2018 | 19.38 | 19.51 | 19.05 | 19.13 | 84,654 | -0.41(-2.11%) |
Feb 01, 2018 | 19.18 | 19.75 | 19.18 | 19.55 | 101,435 | +0.25(+1.28%) |
Jan 31, 2018 | 20.08 | 20.08 | 19.01 | 19.30 | 148,268 | -0.66(-3.31%) |
Jan 30, 2018 | 20.25 | 20.25 | 19.64 | 19.96 | 104,313 | -0.29(-1.43%) |
Jan 29, 2018 | 20.46 | 20.58 | 20.13 | 20.25 | 66,952 | -0.17(-0.81%) |
Jan 26, 2018 | 20.25 | 20.54 | 20.04 | 20.42 | 71,430 | +0.17(+0.82%) |
Jan 25, 2018 | 20.83 | 20.83 | 19.75 | 20.25 | 189,951 | -0.50(-2.39%) |
Jan 24, 2018 | 20.79 | 20.86 | 20.42 | 20.75 | 97,845 | +0.12(+0.60%) |
Jan 23, 2018 | 20.08 | 20.62 | 20.02 | 20.62 | 128,753 | +0.62(+3.10%) |
Jan 22, 2018 | 19.38 | 20.42 | 19.23 | 20.00 | 338,277 | +0.83(+4.31%) |
Jan 19, 2018 | 18.97 | 19.18 | 18.89 | 19.18 | 105,107 | +0.17(+0.87%) |
Jan 18, 2018 | 19.13 | 19.13 | 18.80 | 19.01 | 203,930 | -0.21(-1.08%) |
Jan 17, 2018 | 19.22 | 19.30 | 19.01 | 19.22 | 165,420 | +0.00(+0.00%) |
Jan 16, 2018 | 18.97 | 19.27 | 18.93 | 19.22 | 206,207 | +0.25(+1.31%) |
Jan 12, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 18.39 | 19.67 | 18.37 | 18.97 | 428,425 | +0.58(+3.15%) |
Jan 10, 2018 | 17.89 | 18.35 | 17.69 | 18.39 | 605,550 | +0.70(+3.97%) |
Jan 09, 2018 | 17.19 | 17.77 | 17.15 | 17.69 | 466,992 | +0.58(+3.38%) |
Jan 08, 2018 | 16.61 | 17.19 | 16.58 | 17.11 | 168,679 | +0.50(+2.98%) |
Jan 05, 2018 | 16.53 | 16.65 | 16.53 | 16.61 | 94,562 | +0.08(+0.50%) |
Jan 04, 2018 | 16.70 | 16.70 | 16.49 | 16.53 | 126,057 | -0.12(-0.74%) |
Jan 03, 2018 | 16.78 | 16.78 | 16.49 | 16.65 | 150,021 | -0.04(-0.25%) |
Jan 02, 2018 | 16.53 | 16.74 | 16.28 | 16.70 | 210,039 | +0.17(+1.00%) |
Dec 29, 2017 | 16.53 | 16.53 | 16.53 | 0 | +0.25(+1.52%) | |
Dec 28, 2017 | 16.03 | 16.45 | 15.72 | 16.28 | 147,436 | +0.33(+2.07%) |
Dec 27, 2017 | 15.79 | 15.95 | 15.64 | 15.95 | 79,855 | +0.17(+1.05%) |
Dec 26, 2017 | 15.70 | 15.83 | 15.70 | 15.79 | 43,236 | +0.04(+0.26%) |
Dec 22, 2017 | 15.62 | 15.83 | 15.62 | 15.75 | 45,341 | +0.08(+0.53%) |
Dec 21, 2017 | 15.70 | 15.87 | 15.62 | 15.66 | 38,245 | -0.08(-0.52%) |
Dec 20, 2017 | 15.66 | 15.87 | 15.54 | 15.75 | 115,856 | +0.17(+1.06%) |
Dec 19, 2017 | 15.54 | 15.79 | 15.44 | 15.58 | 146,590 | +0.00(+0.00%) |
Dec 18, 2017 | 15.79 | 15.79 | 15.33 | 15.58 | 170,490 | -0.08(-0.53%) |
Dec 15, 2017 | 15.79 | 15.81 | 15.62 | 15.66 | 113,716 | -0.07(-0.47%) |
Dec 14, 2017 | 15.66 | 15.79 | 15.66 | 15.74 | 108,547 | +0.07(+0.48%) |
Dec 13, 2017 | 15.58 | 15.83 | 15.54 | 15.66 | 138,858 | +0.12(+0.80%) |
Dec 12, 2017 | 15.21 | 15.79 | 15.21 | 15.54 | 687,898 | +0.25(+1.62%) |
Dec 11, 2017 | 15.21 | 15.41 | 15.21 | 15.29 | 30,424 | +0.00(+0.00%) |
Dec 08, 2017 | 15.46 | 15.54 | 15.13 | 15.29 | 270,614 | -0.17(-1.07%) |
Dec 07, 2017 | 15.13 | 15.62 | 15.13 | 15.46 | 147,175 | +0.21(+1.35%) |
Dec 06, 2017 | 15.25 | 15.29 | 15.00 | 15.25 | 160,419 | +0.08(+0.55%) |
Dec 05, 2017 | 15.33 | 15.39 | 15.08 | 15.17 | 74,879 | -0.08(-0.54%) |
Dec 04, 2017 | 15.08 | 15.33 | 15.00 | 15.25 | 177,135 | +0.17(+1.10%) |