Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.22 | 13.29 | 13.07 | 13.18 | 126,201 | -0.05(-0.41%) |
Jan 30, 2019 | 13.27 | 13.30 | 13.13 | 13.24 | 73,865 | +0.05(+0.41%) |
Jan 29, 2019 | 13.24 | 13.28 | 13.13 | 13.18 | 54,414 | -0.06(-0.48%) |
Jan 28, 2019 | 13.28 | 13.42 | 13.17 | 13.25 | 43,668 | -0.10(-0.75%) |
Jan 25, 2019 | 13.50 | 13.57 | 13.31 | 13.35 | 73,680 | -0.06(-0.47%) |
Jan 24, 2019 | 13.62 | 13.62 | 13.36 | 13.41 | 57,455 | -0.20(-1.47%) |
Jan 23, 2019 | 13.57 | 13.66 | 13.45 | 13.61 | 53,857 | +0.04(+0.27%) |
Jan 22, 2019 | 13.66 | 13.75 | 13.46 | 13.57 | 77,146 | -0.13(-0.93%) |
Jan 18, 2019 | 13.62 | 13.72 | 13.47 | 13.70 | 101,324 | +0.13(+0.94%) |
Jan 17, 2019 | 13.59 | 13.67 | 13.43 | 13.57 | 65,681 | -0.03(-0.20%) |
Jan 16, 2019 | 13.33 | 13.60 | 13.33 | 13.60 | 64,360 | +0.30(+2.25%) |
Jan 15, 2019 | 13.32 | 13.37 | 13.16 | 13.30 | 45,222 | -0.03(-0.20%) |
Jan 14, 2019 | 13.28 | 13.41 | 13.20 | 13.33 | 58,673 | -0.02(-0.14%) |
Jan 11, 2019 | 13.49 | 13.49 | 13.26 | 13.35 | 119,387 | -0.17(-1.28%) |
Jan 10, 2019 | 13.54 | 13.70 | 13.44 | 13.52 | 75,092 | -0.10(-0.73%) |
Jan 09, 2019 | 13.62 | 13.95 | 13.52 | 13.62 | 245,681 | +0.00(+0.00%) |
Jan 08, 2019 | 13.61 | 13.62 | 13.35 | 13.62 | 94,085 | +0.12(+0.87%) |
Jan 07, 2019 | 13.61 | 13.72 | 13.46 | 13.50 | 124,262 | -0.12(-0.87%) |
Jan 04, 2019 | 13.54 | 13.74 | 13.47 | 13.62 | 92,734 | +0.39(+2.95%) |
Jan 03, 2019 | 13.55 | 13.55 | 13.16 | 13.23 | 98,865 | -0.35(-2.54%) |
Jan 02, 2019 | 13.26 | 13.63 | 13.18 | 13.57 | 130,441 | +0.21(+1.56%) |
Dec 31, 2018 | 13.35 | 13.42 | 13.13 | 13.37 | 70,927 | +0.04(+0.27%) |
Dec 28, 2018 | 13.15 | 13.50 | 13.09 | 13.33 | 85,465 | +0.23(+1.73%) |
Dec 27, 2018 | 12.85 | 13.12 | 12.78 | 13.10 | 73,174 | +0.07(+0.56%) |
Dec 26, 2018 | 12.85 | 13.06 | 12.59 | 13.03 | 116,072 | +0.26(+2.06%) |
Dec 24, 2018 | 13.02 | 13.17 | 12.71 | 12.77 | 91,853 | -0.34(-2.56%) |
Dec 21, 2018 | 13.55 | 13.80 | 13.06 | 13.10 | 259,479 | -0.43(-3.15%) |
Dec 20, 2018 | 13.37 | 13.65 | 13.33 | 13.53 | 111,908 | +0.15(+1.15%) |
Dec 19, 2018 | 13.66 | 13.73 | 13.31 | 13.37 | 160,954 | -0.25(-1.80%) |
Dec 18, 2018 | 13.45 | 13.78 | 13.43 | 13.62 | 205,072 | +0.24(+1.76%) |
Dec 17, 2018 | 13.12 | 13.64 | 13.11 | 13.38 | 140,660 | +0.20(+1.52%) |
Dec 14, 2018 | 13.19 | 13.35 | 13.17 | 13.18 | 135,246 | -0.09(-0.68%) |
Dec 13, 2018 | 13.38 | 13.50 | 13.11 | 13.27 | 103,948 | -0.13(-0.95%) |
Dec 12, 2018 | 13.52 | 13.63 | 13.35 | 13.40 | 119,713 | +0.02(+0.13%) |
Dec 11, 2018 | 13.74 | 13.84 | 13.38 | 13.38 | 118,101 | -0.03(-0.20%) |
Dec 10, 2018 | 13.78 | 13.78 | 13.14 | 13.41 | 172,277 | -0.25(-1.85%) |
Dec 07, 2018 | 14.07 | 14.24 | 13.56 | 13.66 | 205,353 | -0.41(-2.89%) |
Dec 06, 2018 | 13.40 | 14.08 | 13.40 | 14.07 | 294,667 | +0.55(+4.08%) |
Dec 04, 2018 | 14.15 | 14.15 | 13.42 | 13.52 | 141,767 | -0.69(-4.84%) |
Dec 03, 2018 | 14.54 | 14.54 | 14.10 | 14.21 | 170,488 | -0.31(-2.12%) |
Nov 30, 2018 | 14.42 | 14.58 | 14.42 | 14.51 | 192,636 | +0.01(+0.06%) |
Nov 29, 2018 | 14.50 | 14.54 | 14.34 | 14.50 | 345,399 | -0.10(-0.68%) |
Nov 28, 2018 | 14.43 | 14.63 | 14.19 | 14.60 | 121,110 | +0.24(+1.64%) |
Nov 27, 2018 | 14.61 | 14.82 | 14.36 | 14.37 | 86,431 | -0.24(-1.67%) |
Nov 26, 2018 | 14.71 | 14.90 | 14.46 | 14.61 | 198,354 | -0.04(-0.25%) |
Nov 23, 2018 | 14.56 | 14.82 | 14.55 | 14.65 | 37,598 | +0.02(+0.12%) |
Nov 21, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.24(+1.70%) | |
Nov 20, 2018 | 14.48 | 14.53 | 14.32 | 14.39 | 136,116 | -0.19(-1.30%) |
Nov 19, 2018 | 14.31 | 14.61 | 14.29 | 14.58 | 88,652 | +0.24(+1.70%) |
Nov 16, 2018 | 14.43 | 14.52 | 14.11 | 14.33 | 121,862 | -0.21(-1.43%) |
Nov 15, 2018 | 14.20 | 14.57 | 14.10 | 14.54 | 79,569 | +0.23(+1.58%) |
Nov 14, 2018 | 14.79 | 14.79 | 14.12 | 14.31 | 231,589 | -0.29(-1.98%) |
Nov 13, 2018 | 14.72 | 15.03 | 14.59 | 14.60 | 370,482 | -0.12(-0.80%) |
Nov 12, 2018 | 14.60 | 15.05 | 14.38 | 14.72 | 375,668 | +0.03(+0.18%) |
Nov 09, 2018 | 15.19 | 15.30 | 14.58 | 14.69 | 166,649 | -0.55(-3.62%) |
Nov 08, 2018 | 14.92 | 15.33 | 14.89 | 15.25 | 167,465 | +0.55(+3.75%) |
Nov 07, 2018 | 15.04 | 15.04 | 14.37 | 14.69 | 275,635 | -0.28(-1.87%) |
Nov 06, 2018 | 14.66 | 15.09 | 14.59 | 14.98 | 175,301 | +0.48(+3.31%) |
Nov 05, 2018 | 14.81 | 15.11 | 14.42 | 14.50 | 214,579 | -0.29(-1.96%) |
Nov 02, 2018 | 13.81 | 14.84 | 13.75 | 14.79 | 536,440 | +1.18(+8.71%) |
Nov 01, 2018 | 13.25 | 14.08 | 12.87 | 13.60 | 286,643 | +0.98(+7.74%) |
Oct 31, 2018 | 12.82 | 12.86 | 12.61 | 12.62 | 141,947 | -0.12(-0.92%) |
Oct 30, 2018 | 12.52 | 12.75 | 12.38 | 12.74 | 147,342 | +0.23(+1.81%) |
Oct 29, 2018 | 12.60 | 12.71 | 12.45 | 12.52 | 81,540 | +0.05(+0.36%) |
Oct 26, 2018 | 12.02 | 12.54 | 12.02 | 12.47 | 116,444 | +0.38(+3.14%) |
Oct 25, 2018 | 11.91 | 12.19 | 11.86 | 12.09 | 171,277 | +0.23(+1.91%) |
Oct 24, 2018 | 12.11 | 12.22 | 11.86 | 11.86 | 159,075 | -0.34(-2.82%) |
Oct 23, 2018 | 12.07 | 12.33 | 11.98 | 12.21 | 163,612 | -0.01(-0.07%) |
Oct 22, 2018 | 11.98 | 12.51 | 11.98 | 12.22 | 153,494 | +0.18(+1.50%) |
Oct 19, 2018 | 12.04 | 12.30 | 12.04 | 12.04 | 98,308 | +0.00(+0.00%) |
Oct 18, 2018 | 12.02 | 12.21 | 11.85 | 12.04 | 131,087 | -0.07(-0.60%) |
Oct 17, 2018 | 12.14 | 12.31 | 11.79 | 12.11 | 99,687 | -0.10(-0.82%) |
Oct 16, 2018 | 11.89 | 12.25 | 11.70 | 12.21 | 244,301 | +0.33(+2.74%) |
Oct 15, 2018 | 11.72 | 12.11 | 11.72 | 11.88 | 156,476 | -0.10(-0.83%) |
Oct 12, 2018 | 12.30 | 12.47 | 11.62 | 11.98 | 336,394 | -0.38(-3.07%) |
Oct 11, 2018 | 12.67 | 12.76 | 12.35 | 12.36 | 197,201 | -0.43(-3.39%) |
Oct 10, 2018 | 13.09 | 13.14 | 12.80 | 12.80 | 256,145 | -0.42(-3.15%) |
Oct 09, 2018 | 13.00 | 13.29 | 12.91 | 13.21 | 183,413 | +0.14(+1.11%) |
Oct 08, 2018 | 13.27 | 13.30 | 13.05 | 13.07 | 125,015 | -0.22(-1.63%) |
Oct 05, 2018 | 12.87 | 13.39 | 12.87 | 13.28 | 817,100 | +0.40(+3.09%) |
Oct 04, 2018 | 12.90 | 13.02 | 12.67 | 12.89 | 292,777 | -0.06(-0.49%) |
Oct 03, 2018 | 13.21 | 13.22 | 12.90 | 12.95 | 297,185 | -0.24(-1.85%) |
Oct 02, 2018 | 13.24 | 13.46 | 13.01 | 13.19 | 135,487 | -0.13(-0.95%) |
Oct 01, 2018 | 13.49 | 13.82 | 13.30 | 13.32 | 157,062 | -0.08(-0.61%) |
Sep 28, 2018 | 13.44 | 13.53 | 13.36 | 13.40 | 178,592 | -0.11(-0.80%) |
Sep 27, 2018 | 13.74 | 13.80 | 13.43 | 13.51 | 147,296 | -0.24(-1.77%) |
Sep 26, 2018 | 13.82 | 13.84 | 13.69 | 13.75 | 51,016 | -0.10(-0.72%) |
Sep 25, 2018 | 13.87 | 13.96 | 13.79 | 13.85 | 69,487 | -0.03(-0.20%) |
Sep 24, 2018 | 14.15 | 14.24 | 13.77 | 13.88 | 58,034 | -0.31(-2.17%) |
Sep 21, 2018 | 14.04 | 14.30 | 14.04 | 14.19 | 208,228 | +0.12(+0.84%) |
Sep 20, 2018 | 14.22 | 14.22 | 14.03 | 14.07 | 485,577 | -0.06(-0.45%) |
Sep 19, 2018 | 13.84 | 14.20 | 13.84 | 14.13 | 163,817 | +0.26(+1.89%) |
Sep 18, 2018 | 14.11 | 14.12 | 13.87 | 13.87 | 97,326 | -0.22(-1.54%) |
Sep 17, 2018 | 14.05 | 14.18 | 13.93 | 14.09 | 199,047 | +0.01(+0.06%) |
Sep 14, 2018 | 14.24 | 14.24 | 13.81 | 14.08 | 269,602 | -0.19(-1.33%) |
Sep 13, 2018 | 13.36 | 14.29 | 13.36 | 14.27 | 229,974 | +0.98(+7.35%) |
Sep 12, 2018 | 13.57 | 13.60 | 13.28 | 13.29 | 191,279 | -0.33(-2.45%) |
Sep 11, 2018 | 13.47 | 13.80 | 13.47 | 13.63 | 137,298 | +0.05(+0.33%) |
Sep 10, 2018 | 13.75 | 13.75 | 13.29 | 13.58 | 164,295 | -0.23(-1.63%) |
Sep 07, 2018 | 13.64 | 13.89 | 13.62 | 13.81 | 201,306 | +0.13(+0.92%) |
Sep 06, 2018 | 13.67 | 14.04 | 13.64 | 13.68 | 195,709 | +0.05(+0.40%) |
Sep 05, 2018 | 13.51 | 13.66 | 13.51 | 13.63 | 91,311 | +0.05(+0.33%) |
Sep 04, 2018 | 13.13 | 13.61 | 13.12 | 13.58 | 223,626 | +0.39(+2.93%) |
Aug 31, 2018 | 13.19 | 13.19 | 13.19 | 0 | +0.14(+1.03%) | |
Aug 30, 2018 | 13.07 | 13.12 | 12.99 | 13.06 | 74,201 | -0.03(-0.21%) |
Aug 29, 2018 | 13.24 | 13.34 | 13.08 | 13.09 | 104,304 | -0.19(-1.42%) |
Aug 28, 2018 | 13.28 | 13.38 | 13.16 | 13.28 | 147,284 | -0.02(-0.14%) |
Aug 27, 2018 | 13.55 | 13.75 | 13.25 | 13.29 | 154,716 | -0.21(-1.53%) |
Aug 24, 2018 | 13.63 | 13.93 | 13.45 | 13.50 | 159,112 | +0.05(+0.40%) |
Aug 23, 2018 | 13.28 | 13.52 | 13.07 | 13.45 | 338,039 | +0.19(+1.43%) |
Aug 22, 2018 | 13.49 | 13.66 | 13.21 | 13.26 | 241,211 | -0.28(-2.06%) |
Aug 21, 2018 | 13.91 | 13.97 | 13.49 | 13.54 | 194,505 | -0.42(-3.03%) |
Aug 20, 2018 | 13.91 | 14.09 | 13.82 | 13.96 | 88,153 | +0.01(+0.06%) |
Aug 17, 2018 | 14.06 | 14.19 | 13.91 | 13.95 | 188,537 | -0.16(-1.15%) |
Aug 16, 2018 | 14.10 | 14.44 | 14.02 | 14.11 | 180,644 | -0.04(-0.25%) |
Aug 15, 2018 | 14.35 | 14.48 | 14.06 | 14.15 | 168,182 | -0.26(-1.81%) |
Aug 14, 2018 | 13.98 | 14.49 | 13.83 | 14.41 | 350,306 | +0.89(+6.60%) |
Aug 13, 2018 | 13.19 | 13.55 | 13.04 | 13.52 | 191,931 | +0.33(+2.53%) |
Aug 10, 2018 | 12.99 | 13.21 | 12.81 | 13.19 | 211,854 | +0.29(+2.23%) |
Aug 09, 2018 | 12.94 | 13.15 | 12.87 | 12.90 | 279,653 | -0.01(-0.07%) |
Aug 08, 2018 | 13.47 | 13.51 | 12.88 | 12.91 | 188,344 | -0.60(-4.47%) |
Aug 07, 2018 | 13.50 | 13.65 | 13.37 | 13.51 | 304,205 | -0.05(-0.40%) |
Aug 06, 2018 | 12.56 | 13.56 | 12.56 | 13.56 | 369,922 | +0.04(+0.33%) |
Aug 03, 2018 | 13.81 | 13.92 | 12.82 | 13.52 | 622,683 | -1.68(-11.03%) |
Aug 02, 2018 | 14.98 | 15.40 | 14.98 | 15.19 | 171,025 | +0.23(+1.56%) |
Aug 01, 2018 | 15.46 | 15.52 | 14.89 | 14.96 | 143,906 | -0.50(-3.26%) |
Jul 31, 2018 | 15.48 | 15.54 | 15.18 | 15.46 | 127,039 | +0.00(+0.00%) |
Jul 30, 2018 | 15.63 | 15.89 | 15.44 | 15.46 | 126,877 | -0.16(-1.04%) |
Jul 27, 2018 | 15.74 | 15.93 | 15.37 | 15.63 | 117,585 | -0.10(-0.63%) |
Jul 26, 2018 | 15.53 | 16.12 | 15.45 | 15.72 | 162,161 | +0.24(+1.57%) |
Jul 25, 2018 | 15.54 | 15.54 | 15.35 | 15.48 | 82,878 | -0.06(-0.41%) |
Jul 24, 2018 | 15.51 | 15.61 | 15.41 | 15.54 | 98,646 | +0.12(+0.76%) |
Jul 23, 2018 | 15.37 | 15.43 | 15.22 | 15.43 | 77,023 | +0.04(+0.23%) |
Jul 20, 2018 | 15.18 | 15.45 | 14.98 | 15.39 | 143,874 | +0.24(+1.61%) |
Jul 19, 2018 | 15.03 | 15.20 | 14.99 | 15.15 | 121,714 | +0.06(+0.42%) |
Jul 18, 2018 | 15.35 | 15.36 | 15.02 | 15.09 | 92,364 | -0.23(-1.47%) |
Jul 17, 2018 | 15.30 | 15.50 | 15.27 | 15.31 | 80,886 | +0.02(+0.12%) |
Jul 16, 2018 | 15.16 | 15.29 | 15.12 | 15.29 | 60,304 | +0.14(+0.95%) |
Jul 13, 2018 | 15.10 | 15.21 | 15.01 | 15.15 | 56,264 | +0.05(+0.36%) |
Jul 12, 2018 | 15.10 | 15.18 | 14.75 | 15.09 | 147,205 | +0.08(+0.54%) |
Jul 11, 2018 | 15.01 | 15.09 | 14.86 | 15.01 | 77,266 | +0.04(+0.24%) |
Jul 10, 2018 | 15.16 | 15.18 | 14.91 | 14.98 | 64,199 | -0.14(-0.89%) |
Jul 09, 2018 | 15.05 | 15.34 | 15.05 | 15.11 | 84,859 | +0.14(+0.90%) |
Jul 06, 2018 | 14.96 | 15.17 | 14.81 | 14.98 | 85,143 | +0.00(+0.00%) |
Jul 05, 2018 | 15.12 | 15.12 | 14.89 | 14.98 | 74,333 | -0.08(-0.54%) |
Jul 03, 2018 | 15.06 | 15.06 | 15.06 | 0 | -0.06(-0.42%) | |
Jul 02, 2018 | 14.97 | 15.14 | 14.91 | 15.12 | 62,503 | +0.11(+0.72%) |
Jun 29, 2018 | 15.13 | 15.17 | 14.98 | 15.01 | 88,508 | -0.08(-0.54%) |
Jun 28, 2018 | 15.10 | 15.32 | 15.01 | 15.09 | 98,585 | +0.04(+0.24%) |
Jun 27, 2018 | 15.56 | 15.56 | 15.05 | 15.06 | 130,355 | -0.51(-3.30%) |
Jun 26, 2018 | 15.19 | 15.66 | 15.09 | 15.57 | 193,134 | +0.38(+2.49%) |
Jun 25, 2018 | 14.98 | 15.22 | 14.83 | 15.19 | 145,668 | +0.23(+1.50%) |
Jun 22, 2018 | 14.94 | 15.18 | 14.82 | 14.97 | 812,026 | +0.11(+0.73%) |
Jun 21, 2018 | 14.83 | 14.91 | 14.64 | 14.86 | 224,867 | +0.04(+0.24%) |
Jun 20, 2018 | 14.66 | 14.82 | 14.54 | 14.82 | 149,894 | +0.17(+1.17%) |
Jun 19, 2018 | 14.30 | 14.68 | 14.27 | 14.65 | 182,314 | +0.22(+1.50%) |
Jun 18, 2018 | 14.52 | 14.55 | 14.26 | 14.44 | 227,986 | -0.10(-0.68%) |
Jun 15, 2018 | 14.82 | 14.49 | 14.54 | 290,679 | -0.27(-1.82%) | |
Jun 14, 2018 | 14.97 | 14.97 | 14.60 | 14.81 | 148,110 | -0.20(-1.32%) |
Jun 13, 2018 | 15.17 | 15.35 | 14.93 | 15.00 | 134,765 | -0.20(-1.30%) |
Jun 12, 2018 | 15.47 | 15.47 | 15.15 | 15.20 | 159,357 | -0.23(-1.51%) |
Jun 11, 2018 | 15.56 | 15.63 | 15.35 | 15.44 | 159,091 | -0.20(-1.26%) |
Jun 08, 2018 | 15.19 | 15.70 | 15.19 | 15.63 | 230,513 | +0.40(+2.65%) |
Jun 07, 2018 | 15.16 | 15.52 | 14.98 | 15.23 | 612,269 | +0.14(+0.95%) |
Jun 06, 2018 | 15.24 | 15.09 | 454,551 | -0.09(-0.59%) | ||
Jun 05, 2018 | 15.22 | 15.27 | 15.12 | 15.17 | 256,149 | -0.04(-0.24%) |
Jun 04, 2018 | 15.25 | 15.27 | 14.99 | 15.21 | 337,356 | +0.01(+0.06%) |
Jun 01, 2018 | 15.30 | 15.32 | 15.13 | 15.20 | 130,283 | +0.05(+0.36%) |
May 31, 2018 | 15.42 | 15.42 | 14.82 | 15.15 | 251,198 | -0.32(-2.09%) |
May 30, 2018 | 15.39 | 15.63 | 15.37 | 15.47 | 106,950 | +0.20(+1.29%) |
May 29, 2018 | 15.83 | 15.93 | 15.18 | 15.27 | 188,399 | -0.58(-3.68%) |
May 25, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.04(-0.28%) | |
May 24, 2018 | 16.08 | 16.08 | 15.62 | 15.90 | 179,143 | -0.20(-1.23%) |
May 23, 2018 | 15.84 | 16.14 | 15.77 | 16.10 | 198,793 | +0.22(+1.41%) |
May 22, 2018 | 15.96 | 16.03 | 15.81 | 15.87 | 147,108 | -0.11(-0.67%) |
May 21, 2018 | 15.81 | 16.05 | 15.78 | 15.98 | 203,449 | +0.27(+1.71%) |
May 18, 2018 | 15.77 | 15.87 | 15.66 | 15.71 | 109,077 | -0.01(-0.06%) |
May 17, 2018 | 15.56 | 15.82 | 15.48 | 15.72 | 171,671 | +0.24(+1.57%) |
May 16, 2018 | 15.28 | 15.65 | 15.20 | 15.48 | 169,121 | +0.19(+1.23%) |
May 15, 2018 | 14.97 | 15.43 | 14.95 | 15.29 | 215,029 | +0.44(+2.96%) |
May 14, 2018 | 15.27 | 15.42 | 14.78 | 14.85 | 178,116 | -0.44(-2.88%) |
May 11, 2018 | 14.81 | 15.37 | 14.81 | 15.29 | 247,465 | +0.45(+3.02%) |
May 10, 2018 | 14.62 | 14.86 | 14.47 | 14.84 | 227,951 | +0.23(+1.60%) |
May 09, 2018 | 14.52 | 14.69 | 14.40 | 14.61 | 587,339 | +0.17(+1.18%) |
May 08, 2018 | 13.76 | 14.82 | 13.76 | 14.44 | 610,527 | +0.88(+6.49%) |
May 07, 2018 | 13.67 | 13.79 | 13.46 | 13.56 | 255,359 | -0.07(-0.53%) |
May 04, 2018 | 13.56 | 13.85 | 13.45 | 13.63 | 153,533 | -0.01(-0.07%) |
May 03, 2018 | 13.77 | 13.91 | 13.52 | 13.64 | 169,641 | -0.15(-1.11%) |
May 02, 2018 | 14.03 | 14.03 | 13.53 | 13.79 | 265,910 | -0.25(-1.79%) |
May 01, 2018 | 14.11 | 14.13 | 13.86 | 14.04 | 184,072 | -0.04(-0.32%) |
Apr 30, 2018 | 14.10 | 14.23 | 14.04 | 14.09 | 114,582 | +0.07(+0.51%) |
Apr 27, 2018 | 14.02 | 14.21 | 13.84 | 14.02 | 146,166 | -0.06(-0.45%) |
Apr 26, 2018 | 14.45 | 14.49 | 14.04 | 14.08 | 189,458 | -0.34(-2.36%) |
Apr 25, 2018 | 14.52 | 14.64 | 14.33 | 14.42 | 280,485 | -0.09(-0.62%) |
Apr 24, 2018 | 14.67 | 14.78 | 14.44 | 14.51 | 192,331 | -0.15(-1.04%) |
Apr 23, 2018 | 14.76 | 14.79 | 14.33 | 14.66 | 113,554 | -0.04(-0.31%) |
Apr 20, 2018 | 14.65 | 14.87 | 14.62 | 14.71 | 120,475 | +0.02(+0.12%) |
Apr 19, 2018 | 14.55 | 14.75 | 14.54 | 14.69 | 172,984 | +0.17(+1.17%) |
Apr 18, 2018 | 14.60 | 14.74 | 14.45 | 14.52 | 143,988 | -0.02(-0.12%) |
Apr 17, 2018 | 14.59 | 14.63 | 14.40 | 14.54 | 191,101 | +0.00(+0.00%) |
Apr 16, 2018 | 14.35 | 14.65 | 14.27 | 14.54 | 145,553 | +0.30(+2.08%) |
Apr 13, 2018 | 14.36 | 14.52 | 14.03 | 14.24 | 229,787 | -0.05(-0.38%) |
Apr 12, 2018 | 14.54 | 14.54 | 14.19 | 14.30 | 217,203 | -0.13(-0.87%) |
Apr 11, 2018 | 14.28 | 14.44 | 14.21 | 14.42 | 239,167 | -0.03(-0.19%) |
Apr 10, 2018 | 14.47 | 14.65 | 14.30 | 14.45 | 226,956 | +0.10(+0.69%) |
Apr 09, 2018 | 14.41 | 14.41 | 14.24 | 14.35 | 250,425 | -0.04(-0.31%) |
Apr 06, 2018 | 14.25 | 14.65 | 14.25 | 14.39 | 300,161 | -0.01(-0.06%) |
Apr 05, 2018 | 14.75 | 14.75 | 14.16 | 14.40 | 387,508 | -0.27(-1.83%) |
Apr 04, 2018 | 13.49 | 14.75 | 13.46 | 14.67 | 549,116 | +1.05(+7.71%) |
Apr 03, 2018 | 13.54 | 13.69 | 13.46 | 13.62 | 201,896 | +0.10(+0.73%) |
Apr 02, 2018 | 13.55 | 13.70 | 13.42 | 13.52 | 286,355 | -0.08(-0.59%) |
Mar 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.16(-1.17%) | |
Mar 28, 2018 | 14.04 | 14.11 | 13.72 | 13.77 | 309,660 | -0.08(-0.58%) |
Mar 27, 2018 | 14.11 | 14.36 | 13.77 | 13.85 | 161,949 | -0.17(-1.22%) |
Mar 26, 2018 | 14.26 | 14.56 | 13.83 | 14.02 | 187,078 | -0.08(-0.57%) |
Mar 23, 2018 | 14.50 | 14.50 | 14.10 | 14.10 | 231,994 | -0.40(-2.79%) |
Mar 22, 2018 | 14.85 | 14.89 | 14.48 | 14.50 | 284,285 | -0.49(-3.29%) |
Mar 21, 2018 | 15.26 | 15.35 | 14.95 | 15.00 | 196,275 | -0.29(-1.88%) |
Mar 20, 2018 | 15.35 | 15.47 | 15.24 | 15.28 | 242,722 | -0.12(-0.76%) |
Mar 19, 2018 | 15.50 | 15.61 | 15.27 | 15.40 | 416,935 | -0.14(-0.92%) |
Mar 16, 2018 | 15.61 | 15.84 | 15.38 | 15.54 | 435,479 | -0.09(-0.57%) |
Mar 15, 2018 | 15.43 | 15.68 | 15.27 | 15.63 | 178,520 | +0.28(+1.81%) |
Mar 14, 2018 | 15.44 | 15.49 | 15.18 | 15.35 | 220,501 | -0.07(-0.47%) |
Mar 13, 2018 | 15.70 | 15.72 | 15.37 | 15.43 | 189,212 | -0.20(-1.26%) |
Mar 12, 2018 | 15.76 | 15.79 | 15.54 | 15.62 | 158,234 | -0.07(-0.46%) |
Mar 09, 2018 | 15.92 | 15.98 | 15.51 | 15.69 | 349,860 | -0.04(-0.28%) |
Mar 08, 2018 | 15.67 | 16.37 | 15.25 | 15.74 | 521,033 | +0.29(+1.85%) |
Mar 07, 2018 | 15.60 | 15.45 | 322,220 | +0.15(+0.99%) | ||
Mar 06, 2018 | 15.42 | 15.44 | 15.05 | 15.30 | 178,509 | -0.13(-0.81%) |
Mar 05, 2018 | 14.75 | 15.47 | 14.69 | 15.43 | 521,482 | +0.67(+4.55%) |
Mar 02, 2018 | 14.87 | 14.97 | 14.64 | 14.76 | 138,508 | -0.24(-1.61%) |
Mar 01, 2018 | 14.96 | 15.05 | 14.79 | 15.00 | 198,479 | +0.08(+0.54%) |
Feb 28, 2018 | 15.27 | 15.27 | 14.87 | 14.92 | 162,854 | -0.29(-1.88%) |
Feb 27, 2018 | 15.22 | 15.63 | 15.13 | 15.20 | 131,913 | -0.02(-0.12%) |
Feb 26, 2018 | 15.20 | 15.36 | 15.13 | 15.22 | 107,089 | +0.04(+0.24%) |
Feb 23, 2018 | 15.19 | 15.37 | 15.04 | 15.18 | 147,640 | +0.03(+0.18%) |
Feb 22, 2018 | 15.16 | 174,006 | -0.20(-1.28%) | |||
Feb 21, 2018 | 14.89 | 15.56 | 14.89 | 15.35 | 286,631 | +0.51(+3.43%) |
Feb 20, 2018 | 14.95 | 15.11 | 14.67 | 14.84 | 115,432 | -0.17(-1.13%) |
Feb 16, 2018 | 15.01 | 15.01 | 15.01 | 0 | -0.10(-0.65%) | |
Feb 15, 2018 | 15.12 | 15.38 | 15.08 | 15.11 | 151,572 | +0.00(+0.00%) |
Feb 14, 2018 | 14.56 | 15.20 | 14.56 | 15.11 | 135,018 | +0.53(+3.62%) |
Feb 13, 2018 | 14.51 | 14.62 | 14.16 | 14.59 | 570,346 | -0.04(-0.24%) |
Feb 12, 2018 | 15.39 | 15.39 | 14.59 | 14.62 | 200,759 | -0.63(-4.16%) |
Feb 09, 2018 | 15.02 | 15.34 | 14.76 | 15.26 | 172,750 | +0.38(+2.52%) |
Feb 08, 2018 | 15.19 | 15.19 | 14.87 | 14.88 | 183,889 | -0.34(-2.23%) |
Feb 07, 2018 | 15.28 | 15.45 | 15.07 | 15.22 | 134,110 | -0.06(-0.41%) |
Feb 06, 2018 | 14.91 | 15.44 | 14.83 | 15.28 | 285,310 | -0.06(-0.41%) |
Feb 05, 2018 | 15.39 | 15.64 | 15.20 | 15.35 | 131,534 | -0.27(-1.72%) |
Feb 02, 2018 | 15.42 | 15.66 | 15.34 | 15.61 | 137,584 | +0.16(+1.04%) |