Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.24 | 12.68 | 12.24 | 12.51 | 629,691 | +0.29(+2.38%) |
Oct 30, 2018 | 11.99 | 12.23 | 11.93 | 12.22 | 596,175 | +0.32(+2.68%) |
Oct 29, 2018 | 12.17 | 12.32 | 11.79 | 11.90 | 548,051 | -0.14(-1.17%) |
Oct 26, 2018 | 12.12 | 12.21 | 11.95 | 12.04 | 1,079,065 | -0.18(-1.46%) |
Oct 25, 2018 | 12.19 | 12.38 | 12.14 | 12.22 | 917,605 | +0.01(+0.08%) |
Oct 24, 2018 | 12.36 | 12.56 | 12.19 | 12.21 | 771,165 | -0.20(-1.59%) |
Oct 23, 2018 | 12.34 | 12.55 | 12.26 | 12.41 | 1,363,620 | -0.16(-1.27%) |
Oct 22, 2018 | 12.56 | 12.62 | 12.49 | 12.57 | 766,569 | +0.02(+0.15%) |
Oct 19, 2018 | 12.61 | 12.82 | 12.52 | 12.55 | 1,737,060 | -0.04(-0.30%) |
Oct 18, 2018 | 12.68 | 12.75 | 12.53 | 12.59 | 650,151 | -0.08(-0.67%) |
Oct 17, 2018 | 12.56 | 12.75 | 12.50 | 12.67 | 718,713 | +0.06(+0.45%) |
Oct 16, 2018 | 12.58 | 12.64 | 12.46 | 12.61 | 452,508 | +0.15(+1.20%) |
Oct 15, 2018 | 12.31 | 12.60 | 12.11 | 12.46 | 483,663 | +0.08(+0.68%) |
Oct 12, 2018 | 12.32 | 12.42 | 12.25 | 12.38 | 715,147 | +0.17(+1.38%) |
Oct 11, 2018 | 12.30 | 12.37 | 12.15 | 12.21 | 800,039 | -0.13(-1.06%) |
Oct 10, 2018 | 12.80 | 12.88 | 12.33 | 12.34 | 828,136 | -0.53(-4.15%) |
Oct 09, 2018 | 13.04 | 13.04 | 12.75 | 12.88 | 845,853 | +0.09(+0.73%) |
Oct 08, 2018 | 12.80 | 12.80 | 12.62 | 12.78 | 452,146 | -0.01(-0.07%) |
Oct 05, 2018 | 12.90 | 12.95 | 12.75 | 12.79 | 993,550 | -0.02(-0.15%) |
Oct 04, 2018 | 12.84 | 12.88 | 12.69 | 12.81 | 1,259,351 | -0.07(-0.51%) |
Oct 03, 2018 | 12.61 | 12.95 | 12.54 | 12.88 | 1,491,834 | +0.32(+2.54%) |
Oct 02, 2018 | 12.67 | 12.70 | 12.55 | 12.56 | 1,172,826 | -0.13(-1.03%) |
Oct 01, 2018 | 12.79 | 12.89 | 12.58 | 12.69 | 969,082 | -0.07(-0.51%) |
Sep 28, 2018 | 12.52 | 12.84 | 12.43 | 12.75 | 558,192 | +0.23(+1.87%) |
Sep 27, 2018 | 12.52 | 12.73 | 12.43 | 12.52 | 813,279 | -0.05(-0.37%) |
Sep 26, 2018 | 12.57 | 12.61 | 12.38 | 12.57 | 565,745 | +0.05(+0.37%) |
Sep 25, 2018 | 12.47 | 12.60 | 12.43 | 12.52 | 537,911 | +0.09(+0.75%) |
Sep 24, 2018 | 12.24 | 12.47 | 12.24 | 12.43 | 525,975 | +0.05(+0.38%) |
Sep 21, 2018 | 12.29 | 12.43 | 12.15 | 12.38 | 1,887,511 | +0.09(+0.76%) |
Sep 20, 2018 | 12.19 | 12.29 | 12.05 | 12.29 | 466,815 | +0.14(+1.16%) |
Sep 19, 2018 | 12.05 | 12.31 | 12.05 | 12.15 | 588,890 | +0.05(+0.39%) |
Sep 18, 2018 | 12.05 | 12.19 | 11.91 | 12.10 | 538,406 | +0.14(+1.18%) |
Sep 17, 2018 | 12.29 | 12.29 | 11.91 | 11.96 | 301,970 | -0.09(-0.78%) |
Sep 14, 2018 | 12.19 | 12.22 | 11.96 | 12.05 | 625,260 | -0.19(-1.53%) |
Sep 13, 2018 | 12.10 | 12.29 | 12.10 | 12.24 | 435,481 | +0.14(+1.16%) |
Sep 12, 2018 | 12.24 | 12.31 | 12.00 | 12.10 | 617,418 | -0.09(-0.77%) |
Sep 11, 2018 | 12.19 | 12.29 | 12.00 | 12.19 | 601,011 | +0.05(+0.39%) |
Sep 10, 2018 | 12.24 | 12.31 | 12.05 | 12.15 | 683,996 | -0.05(-0.38%) |
Sep 07, 2018 | 12.05 | 12.33 | 12.05 | 12.19 | 359,206 | -0.05(-0.38%) |
Sep 06, 2018 | 12.42 | 12.61 | 12.15 | 12.24 | 1,048,089 | -0.23(-1.87%) |
Sep 05, 2018 | 12.52 | 12.56 | 12.33 | 12.47 | 708,445 | +0.00(+0.00%) |
Sep 04, 2018 | 12.70 | 12.80 | 12.42 | 12.47 | 470,265 | -0.19(-1.47%) |
Aug 31, 2018 | 12.66 | 12.66 | 12.66 | 0 | -0.09(-0.73%) | |
Aug 30, 2018 | 12.84 | 12.98 | 12.70 | 12.75 | 661,619 | -0.14(-1.08%) |
Aug 29, 2018 | 12.84 | 13.03 | 12.80 | 12.89 | 558,639 | +0.09(+0.73%) |
Aug 28, 2018 | 12.84 | 12.89 | 12.70 | 12.80 | 515,250 | -0.05(-0.36%) |
Aug 27, 2018 | 12.94 | 13.03 | 12.66 | 12.84 | 950,610 | -0.05(-0.36%) |
Aug 24, 2018 | 12.98 | 13.08 | 12.80 | 12.89 | 1,019,596 | +0.00(+0.00%) |
Aug 23, 2018 | 13.12 | 13.17 | 12.80 | 12.89 | 659,084 | -0.33(-2.46%) |
Aug 22, 2018 | 13.12 | 13.22 | 13.03 | 13.22 | 504,902 | +0.14(+1.07%) |
Aug 21, 2018 | 13.17 | 13.17 | 12.94 | 13.08 | 1,760,143 | +0.00(+0.00%) |
Aug 20, 2018 | 13.08 | 13.17 | 12.80 | 13.08 | 978,711 | -0.37(-2.77%) |
Aug 17, 2018 | 13.36 | 13.45 | 13.12 | 13.45 | 1,419,312 | +0.14(+1.05%) |
Aug 16, 2018 | 13.31 | 13.40 | 13.17 | 13.31 | 878,015 | +0.19(+1.42%) |
Aug 15, 2018 | 13.17 | 13.22 | 12.98 | 13.12 | 1,792,054 | -0.05(-0.35%) |
Aug 14, 2018 | 13.17 | 13.31 | 12.94 | 13.17 | 1,729,276 | +0.19(+1.43%) |
Aug 13, 2018 | 12.66 | 13.08 | 12.66 | 12.98 | 1,676,443 | +0.47(+3.72%) |
Aug 10, 2018 | 14.15 | 14.15 | 12.28 | 12.52 | 1,010,141 | -1.81(-12.66%) |
Aug 09, 2018 | 14.29 | 14.54 | 14.19 | 14.33 | 414,995 | +0.09(+0.65%) |
Aug 08, 2018 | 14.29 | 14.33 | 14.12 | 14.24 | 282,322 | +0.00(+0.00%) |
Aug 07, 2018 | 14.29 | 14.38 | 14.17 | 14.24 | 189,264 | -0.05(-0.33%) |
Aug 06, 2018 | 14.19 | 14.38 | 14.17 | 14.29 | 243,544 | +0.05(+0.33%) |
Aug 03, 2018 | 14.10 | 14.24 | 14.05 | 14.24 | 132,378 | +0.09(+0.66%) |
Aug 02, 2018 | 14.05 | 14.19 | 14.05 | 14.15 | 170,169 | -0.05(-0.33%) |
Aug 01, 2018 | 14.15 | 14.24 | 14.05 | 14.19 | 335,553 | -0.05(-0.33%) |
Jul 31, 2018 | 14.10 | 14.29 | 14.05 | 14.24 | 186,750 | +0.14(+0.99%) |
Jul 30, 2018 | 14.10 | 14.19 | 13.96 | 14.10 | 250,543 | +0.05(+0.33%) |
Jul 27, 2018 | 14.24 | 14.31 | 13.96 | 14.05 | 228,654 | -0.14(-0.98%) |
Jul 26, 2018 | 14.40 | 14.19 | 14.19 | 217,963 | -0.14(-0.97%) | |
Jul 25, 2018 | 14.19 | 14.33 | 14.15 | 14.33 | 262,824 | +0.14(+0.98%) |
Jul 24, 2018 | 14.47 | 14.47 | 14.15 | 14.19 | 156,136 | -0.23(-1.61%) |
Jul 23, 2018 | 14.63 | 14.33 | 14.43 | 392,445 | +0.00(+0.00%) | |
Jul 20, 2018 | 14.47 | 14.61 | 14.38 | 14.43 | 273,219 | -0.09(-0.64%) |
Jul 19, 2018 | 14.47 | 14.73 | 14.43 | 14.52 | 423,896 | -0.05(-0.32%) |
Jul 18, 2018 | 14.38 | 14.75 | 14.38 | 14.56 | 562,805 | +0.09(+0.64%) |
Jul 17, 2018 | 14.52 | 14.54 | 14.40 | 14.47 | 363,213 | -0.09(-0.64%) |
Jul 16, 2018 | 14.66 | 14.70 | 14.52 | 14.56 | 171,503 | -0.14(-0.95%) |
Jul 13, 2018 | 14.75 | 14.66 | 14.70 | 124,571 | +0.05(+0.32%) | |
Jul 12, 2018 | 14.80 | 14.80 | 14.56 | 14.66 | 167,730 | -0.05(-0.32%) |
Jul 11, 2018 | 14.80 | 15.03 | 14.66 | 14.70 | 277,278 | -0.23(-1.56%) |
Jul 10, 2018 | 14.61 | 14.98 | 14.61 | 14.94 | 280,170 | +0.33(+2.23%) |
Jul 09, 2018 | 14.66 | 14.68 | 14.52 | 14.61 | 225,411 | +0.09(+0.64%) |
Jul 06, 2018 | 14.38 | 14.61 | 14.38 | 14.52 | 182,181 | +0.09(+0.64%) |
Jul 05, 2018 | 14.47 | 14.52 | 14.29 | 14.43 | 513,346 | -0.05(-0.32%) |
Jul 03, 2018 | 14.47 | 14.47 | 14.47 | 0 | +0.09(+0.65%) | |
Jul 02, 2018 | 14.61 | 14.70 | 14.33 | 14.38 | 504,946 | -0.37(-2.52%) |
Jun 29, 2018 | 14.84 | 14.75 | 407,983 | +0.05(+0.32%) | ||
Jun 28, 2018 | 14.70 | 14.75 | 14.56 | 14.70 | 307,016 | +0.05(+0.32%) |
Jun 27, 2018 | 14.66 | 14.89 | 14.61 | 14.66 | 371,843 | +0.05(+0.32%) |
Jun 26, 2018 | 14.66 | 14.75 | 14.52 | 14.61 | 398,114 | -0.05(-0.32%) |
Jun 25, 2018 | 14.89 | 14.98 | 14.61 | 14.66 | 336,362 | -0.28(-1.87%) |
Jun 22, 2018 | 15.03 | 15.03 | 14.89 | 14.94 | 581,332 | +0.05(+0.31%) |
Jun 21, 2018 | 14.98 | 15.08 | 14.80 | 14.89 | 769,487 | -0.14(-0.93%) |
Jun 20, 2018 | 15.03 | 15.17 | 14.98 | 15.03 | 881,166 | +0.05(+0.31%) |
Jun 19, 2018 | 14.98 | 15.08 | 14.94 | 14.98 | 691,480 | -0.19(-1.23%) |
Jun 18, 2018 | 14.98 | 15.17 | 14.94 | 15.17 | 430,346 | +0.05(+0.31%) |
Jun 15, 2018 | 15.31 | 15.03 | 15.12 | 2,024,188 | +0.09(+0.62%) | |
Jun 14, 2018 | 15.08 | 15.12 | 14.89 | 15.03 | 863,021 | +0.05(+0.31%) |
Jun 13, 2018 | 15.22 | 15.52 | 14.94 | 14.98 | 970,354 | -0.28(-1.83%) |
Jun 12, 2018 | 15.12 | 15.31 | 15.12 | 15.26 | 229,707 | +0.19(+1.24%) |
Jun 11, 2018 | 14.89 | 15.19 | 14.89 | 15.08 | 284,739 | +0.05(+0.31%) |
Jun 08, 2018 | 14.98 | 15.17 | 14.94 | 15.03 | 482,570 | +0.05(+0.31%) |
Jun 07, 2018 | 14.98 | 15.08 | 14.89 | 14.98 | 190,194 | +0.00(+0.00%) |
Jun 06, 2018 | 14.89 | 15.08 | 14.84 | 14.98 | 312,865 | +0.05(+0.31%) |
Jun 05, 2018 | 14.56 | 14.94 | 14.56 | 14.94 | 257,366 | +0.37(+2.56%) |
Jun 04, 2018 | 14.66 | 14.68 | 14.52 | 14.56 | 269,963 | +0.05(+0.32%) |
Jun 01, 2018 | 14.43 | 14.66 | 14.43 | 14.52 | 330,496 | +0.14(+0.97%) |
May 31, 2018 | 14.75 | 14.80 | 14.33 | 14.38 | 462,168 | -0.40(-2.68%) |
May 30, 2018 | 14.66 | 14.84 | 14.59 | 14.77 | 311,515 | +0.30(+2.09%) |
May 29, 2018 | 14.89 | 14.98 | 14.43 | 14.47 | 616,305 | -0.47(-3.12%) |
May 25, 2018 | 14.94 | 14.94 | 14.94 | 0 | +0.05(+0.31%) | |
May 24, 2018 | 14.98 | 14.98 | 14.75 | 14.89 | 785,870 | +0.00(+0.00%) |
May 23, 2018 | 14.98 | 14.98 | 14.75 | 14.89 | 544,432 | -0.05(-0.31%) |
May 22, 2018 | 15.08 | 15.17 | 14.89 | 14.94 | 1,409,230 | -0.14(-0.93%) |
May 21, 2018 | 14.98 | 15.15 | 14.98 | 15.08 | 727,603 | +0.09(+0.62%) |
May 18, 2018 | 15.03 | 15.08 | 14.89 | 14.98 | 1,187,075 | -0.09(-0.62%) |
May 17, 2018 | 15.12 | 15.22 | 14.98 | 15.08 | 1,054,724 | -0.05(-0.31%) |
May 16, 2018 | 15.08 | 15.26 | 15.03 | 15.12 | 638,947 | +0.00(+0.00%) |
May 15, 2018 | 15.12 | 15.19 | 14.84 | 15.12 | 628,563 | +0.00(+0.00%) |
May 14, 2018 | 14.66 | 15.22 | 14.66 | 15.12 | 1,751,417 | +0.70(+4.84%) |
May 11, 2018 | 15.59 | 15.59 | 14.29 | 14.43 | 1,034,683 | -1.09(-7.05%) |
May 10, 2018 | 15.59 | 15.64 | 15.43 | 15.52 | 1,124,123 | +0.02(+0.15%) |
May 09, 2018 | 15.59 | 15.59 | 15.36 | 15.50 | 979,342 | +0.05(+0.30%) |
May 08, 2018 | 15.50 | 15.59 | 15.36 | 15.45 | 338,464 | +0.00(+0.00%) |
May 07, 2018 | 15.22 | 15.50 | 15.22 | 15.45 | 392,009 | +0.23(+1.53%) |
May 04, 2018 | 15.03 | 15.26 | 14.98 | 15.22 | 297,950 | +0.14(+0.93%) |
May 03, 2018 | 14.84 | 15.12 | 14.70 | 15.08 | 729,864 | +0.33(+2.21%) |
May 02, 2018 | 15.03 | 15.10 | 14.75 | 14.75 | 323,103 | -0.33(-2.16%) |
May 01, 2018 | 15.08 | 15.08 | 14.89 | 15.08 | 409,257 | -0.05(-0.31%) |
Apr 30, 2018 | 15.22 | 15.29 | 15.03 | 15.12 | 431,472 | +0.00(+0.00%) |
Apr 27, 2018 | 15.08 | 15.12 | 14.96 | 15.12 | 151,140 | +0.05(+0.31%) |
Apr 26, 2018 | 15.03 | 15.17 | 15.01 | 15.08 | 195,694 | +0.05(+0.31%) |
Apr 25, 2018 | 15.03 | 15.12 | 14.87 | 15.03 | 381,704 | +0.00(+0.00%) |
Apr 24, 2018 | 15.31 | 15.36 | 14.94 | 15.03 | 418,575 | -0.19(-1.22%) |
Apr 23, 2018 | 15.17 | 15.31 | 15.12 | 15.22 | 403,597 | +0.00(+0.00%) |
Apr 20, 2018 | 15.26 | 15.26 | 15.12 | 15.22 | 331,268 | -0.05(-0.31%) |
Apr 19, 2018 | 15.12 | 15.29 | 15.12 | 15.26 | 193,321 | +0.14(+0.92%) |
Apr 18, 2018 | 15.22 | 15.26 | 15.08 | 15.12 | 215,626 | +0.00(+0.00%) |
Apr 17, 2018 | 15.12 | 15.22 | 14.98 | 15.12 | 270,111 | +0.05(+0.31%) |
Apr 16, 2018 | 14.98 | 15.12 | 14.84 | 15.08 | 251,654 | +0.28(+1.89%) |
Apr 13, 2018 | 14.98 | 15.03 | 14.80 | 14.80 | 203,595 | -0.19(-1.24%) |
Apr 12, 2018 | 14.94 | 15.05 | 14.80 | 14.98 | 171,675 | +0.09(+0.63%) |
Apr 11, 2018 | 14.94 | 15.03 | 14.82 | 14.89 | 347,151 | -0.19(-1.23%) |
Apr 10, 2018 | 14.89 | 15.24 | 14.84 | 15.08 | 444,448 | +0.33(+2.21%) |
Apr 09, 2018 | 14.75 | 15.03 | 14.61 | 14.75 | 340,754 | +0.05(+0.32%) |
Apr 06, 2018 | 14.84 | 14.89 | 14.52 | 14.70 | 339,558 | -0.19(-1.25%) |
Apr 05, 2018 | 14.84 | 15.03 | 14.75 | 14.89 | 355,225 | +0.00(+0.00%) |
Apr 04, 2018 | 14.70 | 14.94 | 14.56 | 14.89 | 327,731 | +0.00(+0.00%) |
Apr 03, 2018 | 14.61 | 14.89 | 14.47 | 14.89 | 554,039 | +0.33(+2.24%) |
Apr 02, 2018 | 14.98 | 14.98 | 14.43 | 14.56 | 525,959 | -0.42(-2.80%) |
Mar 29, 2018 | 14.98 | 14.98 | 14.98 | 0 | +0.28(+1.90%) | |
Mar 28, 2018 | 14.84 | 14.91 | 14.66 | 14.70 | 419,762 | -0.14(-0.94%) |
Mar 27, 2018 | 14.98 | 15.12 | 14.80 | 14.84 | 390,079 | -0.14(-0.93%) |
Mar 26, 2018 | 15.03 | 15.08 | 14.61 | 14.98 | 1,059,236 | +0.09(+0.63%) |
Mar 23, 2018 | 15.54 | 15.59 | 14.84 | 14.89 | 1,813,683 | -0.65(-4.19%) |
Mar 22, 2018 | 15.68 | 15.77 | 15.50 | 15.54 | 1,418,841 | -0.19(-1.18%) |
Mar 21, 2018 | 15.64 | 15.77 | 15.59 | 15.73 | 1,240,919 | +0.14(+0.90%) |
Mar 20, 2018 | 15.59 | 15.64 | 15.47 | 15.59 | 355,593 | +0.00(+0.00%) |
Mar 19, 2018 | 15.77 | 15.91 | 15.54 | 15.59 | 1,332,062 | -0.23(-1.47%) |
Mar 16, 2018 | 15.68 | 15.84 | 15.64 | 15.82 | 795,622 | +0.23(+1.49%) |
Mar 15, 2018 | 15.59 | 15.64 | 15.50 | 15.59 | 325,358 | +0.09(+0.60%) |
Mar 14, 2018 | 15.59 | 15.64 | 15.40 | 15.50 | 344,596 | +0.00(+0.00%) |
Mar 13, 2018 | 15.73 | 15.77 | 15.40 | 15.50 | 190,478 | -0.09(-0.60%) |
Mar 12, 2018 | 15.59 | 15.73 | 15.47 | 15.59 | 405,477 | +0.05(+0.30%) |
Mar 09, 2018 | 15.31 | 15.54 | 15.22 | 15.54 | 445,728 | +0.37(+2.44%) |
Mar 08, 2018 | 15.36 | 15.36 | 15.13 | 15.17 | 503,502 | -0.09(-0.61%) |
Mar 07, 2018 | 15.36 | 15.13 | 15.26 | 251,044 | -0.09(-0.60%) | |
Mar 06, 2018 | 15.17 | 15.40 | 15.10 | 15.36 | 277,323 | +0.19(+1.22%) |
Mar 05, 2018 | 14.89 | 15.22 | 14.85 | 15.17 | 310,001 | +0.23(+1.55%) |
Mar 02, 2018 | 14.76 | 14.94 | 14.71 | 14.94 | 589,964 | +0.05(+0.31%) |
Mar 01, 2018 | 15.08 | 15.22 | 14.83 | 14.89 | 414,833 | -0.28(-1.83%) |
Feb 28, 2018 | 15.50 | 15.50 | 15.17 | 15.17 | 372,508 | -0.28(-1.80%) |
Feb 27, 2018 | 15.59 | 15.68 | 15.38 | 15.45 | 281,337 | -0.19(-1.18%) |
Feb 26, 2018 | 15.54 | 15.70 | 15.50 | 15.63 | 304,520 | +0.14(+0.90%) |
Feb 23, 2018 | 15.36 | 15.54 | 15.20 | 15.50 | 179,067 | +0.23(+1.52%) |
Feb 22, 2018 | 15.08 | 15.40 | 15.08 | 15.26 | 527,053 | +0.32(+2.17%) |
Feb 21, 2018 | 14.94 | 15.22 | 14.94 | 14.94 | 607,328 | +0.05(+0.31%) |
Feb 20, 2018 | 15.22 | 15.22 | 14.87 | 14.89 | 478,337 | -0.32(-2.13%) |
Feb 16, 2018 | 15.22 | 15.22 | 15.22 | 0 | -0.14(-0.90%) | |
Feb 15, 2018 | 15.45 | 15.59 | 15.26 | 15.36 | 462,599 | -0.09(-0.60%) |
Feb 14, 2018 | 15.50 | 15.17 | 15.45 | 399,257 | +0.14(+0.91%) | |
Feb 13, 2018 | 14.94 | 15.38 | 14.89 | 15.31 | 718,687 | +0.37(+2.48%) |
Feb 12, 2018 | 14.89 | 15.26 | 14.80 | 14.94 | 1,525,002 | +0.14(+0.94%) |
Feb 09, 2018 | 14.80 | 15.26 | 14.43 | 14.80 | 1,244,721 | +0.14(+0.95%) |
Feb 08, 2018 | 14.94 | 15.13 | 14.62 | 14.66 | 605,562 | -0.42(-2.76%) |
Feb 07, 2018 | 15.13 | 15.31 | 14.94 | 15.08 | 561,835 | -0.18(-1.21%) |
Feb 06, 2018 | 14.62 | 15.29 | 14.34 | 15.26 | 736,083 | +0.14(+0.92%) |
Feb 05, 2018 | 15.50 | 15.63 | 14.99 | 15.13 | 234,923 | -0.37(-2.39%) |
Feb 02, 2018 | 15.82 | 15.82 | 15.40 | 15.50 | 333,231 | -0.37(-2.33%) |
Feb 01, 2018 | 16.00 | 16.05 | 15.73 | 15.87 | 656,342 | -0.28(-1.72%) |
Jan 31, 2018 | 15.91 | 16.14 | 15.73 | 16.14 | 431,690 | +0.14(+0.87%) |
Jan 30, 2018 | 16.00 | 16.14 | 16.00 | 16.00 | 336,602 | -0.05(-0.29%) |
Jan 29, 2018 | 16.14 | 16.24 | 16.03 | 16.05 | 160,927 | -0.14(-0.86%) |
Jan 26, 2018 | 16.10 | 16.19 | 15.94 | 16.19 | 171,301 | +0.19(+1.16%) |
Jan 25, 2018 | 16.10 | 16.14 | 15.73 | 16.00 | 251,701 | -0.09(-0.57%) |
Jan 24, 2018 | 16.05 | 16.24 | 15.98 | 16.10 | 454,752 | +0.05(+0.29%) |
Jan 23, 2018 | 16.14 | 16.19 | 16.00 | 16.05 | 410,913 | -0.18(-1.14%) |
Jan 22, 2018 | 16.24 | 16.24 | 16.00 | 16.24 | 290,347 | +0.00(+0.00%) |
Jan 19, 2018 | 16.19 | 16.28 | 16.00 | 16.24 | 421,220 | +0.14(+0.86%) |
Jan 18, 2018 | 16.24 | 16.28 | 16.05 | 16.10 | 278,321 | -0.14(-0.85%) |
Jan 17, 2018 | 16.10 | 16.38 | 16.05 | 16.24 | 484,783 | +0.23(+1.45%) |
Jan 16, 2018 | 16.28 | 16.28 | 16.00 | 16.00 | 311,406 | -0.23(-1.42%) |
Jan 12, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.05(+0.29%) | |
Jan 11, 2018 | 15.91 | 16.28 | 15.91 | 16.19 | 640,976 | +0.32(+2.04%) |
Jan 10, 2018 | 15.91 | 15.96 | 15.82 | 15.87 | 333,886 | -0.09(-0.58%) |
Jan 09, 2018 | 15.96 | 16.05 | 15.87 | 15.96 | 468,567 | +0.05(+0.29%) |
Jan 08, 2018 | 15.87 | 15.96 | 15.73 | 15.91 | 409,506 | +0.00(+0.00%) |
Jan 05, 2018 | 15.91 | 16.10 | 15.63 | 15.91 | 511,343 | +0.25(+1.62%) |
Jan 04, 2018 | 15.63 | 15.80 | 15.54 | 15.66 | 949,102 | +0.02(+0.15%) |
Jan 03, 2018 | 15.54 | 15.63 | 15.50 | 15.63 | 435,126 | +0.09(+0.60%) |
Jan 02, 2018 | 15.40 | 15.59 | 15.40 | 15.54 | 501,454 | +0.18(+1.20%) |
Dec 29, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.05(-0.30%) | |
Dec 28, 2017 | 15.45 | 15.45 | 15.26 | 15.40 | 320,569 | +0.00(+0.00%) |
Dec 27, 2017 | 15.40 | 15.50 | 15.28 | 15.40 | 328,643 | +0.05(+0.30%) |
Dec 26, 2017 | 15.50 | 15.54 | 15.36 | 15.36 | 165,448 | -0.18(-1.19%) |
Dec 22, 2017 | 15.45 | 15.54 | 15.40 | 15.54 | 559,592 | +0.14(+0.90%) |
Dec 21, 2017 | 15.40 | 15.57 | 15.22 | 15.40 | 402,541 | +0.05(+0.30%) |
Dec 20, 2017 | 15.50 | 15.50 | 15.31 | 15.36 | 423,863 | -0.05(-0.30%) |
Dec 19, 2017 | 15.40 | 15.54 | 15.26 | 15.40 | 692,703 | +0.05(+0.30%) |
Dec 18, 2017 | 15.26 | 15.45 | 15.17 | 15.36 | 495,948 | +0.23(+1.53%) |
Dec 15, 2017 | 15.26 | 15.26 | 15.08 | 15.13 | 1,561,684 | -0.09(-0.61%) |
Dec 14, 2017 | 15.22 | 15.40 | 15.17 | 15.22 | 923,248 | -0.05(-0.30%) |
Dec 13, 2017 | 15.31 | 15.40 | 15.17 | 15.26 | 907,848 | -0.05(-0.30%) |
Dec 12, 2017 | 15.73 | 15.73 | 15.22 | 15.31 | 609,227 | -0.32(-2.07%) |
Dec 11, 2017 | 15.63 | 15.73 | 15.50 | 15.63 | 2,946,463 | +0.09(+0.60%) |
Dec 08, 2017 | 15.36 | 15.54 | 15.31 | 15.54 | 775,574 | +0.23(+1.51%) |
Dec 07, 2017 | 15.36 | 15.36 | 15.22 | 15.31 | 288,059 | +0.00(+0.00%) |
Dec 06, 2017 | 15.36 | 15.43 | 15.17 | 15.31 | 516,119 | +0.00(+0.00%) |
Dec 05, 2017 | 15.54 | 15.57 | 15.15 | 15.31 | 974,493 | -0.19(-1.19%) |
Dec 04, 2017 | 15.77 | 15.13 | 15.50 | 1,196,137 | +0.28(+1.82%) | |
Dec 01, 2017 | 15.26 | 15.26 | 14.94 | 15.22 | 827,022 | +0.05(+0.30%) |
Nov 30, 2017 | 15.08 | 15.36 | 15.03 | 15.17 | 985,879 | -0.05(-0.30%) |
Nov 29, 2017 | 14.99 | 15.31 | 14.99 | 15.22 | 1,044,216 | +0.09(+0.61%) |
Nov 28, 2017 | 14.66 | 15.13 | 14.66 | 15.13 | 859,780 | +0.37(+2.51%) |
Nov 27, 2017 | 14.80 | 14.80 | 14.66 | 14.76 | 720,723 | +0.05(+0.31%) |
Nov 24, 2017 | 14.76 | 14.80 | 14.60 | 14.71 | 213,413 | +0.00(+0.00%) |
Nov 22, 2017 | 14.80 | 14.80 | 14.66 | 14.71 | 2,028,220 | -0.05(-0.31%) |
Nov 21, 2017 | 14.76 | 14.85 | 14.69 | 14.76 | 3,059,117 | +0.00(+0.00%) |
Nov 20, 2017 | 14.94 | 14.94 | 14.69 | 14.76 | 1,111,802 | -0.23(-1.54%) |
Nov 17, 2017 | 14.76 | 15.06 | 14.71 | 14.99 | 1,316,391 | +0.19(+1.25%) |
Nov 16, 2017 | 14.43 | 14.85 | 14.39 | 14.80 | 398,024 | +0.42(+2.89%) |
Nov 15, 2017 | 14.43 | 14.43 | 14.27 | 14.39 | 367,708 | +0.00(+0.00%) |
Nov 14, 2017 | 14.34 | 14.62 | 14.20 | 14.39 | 428,191 | -0.05(-0.32%) |
Nov 13, 2017 | 14.34 | 14.57 | 14.15 | 14.43 | 530,724 | +0.05(+0.32%) |
Nov 10, 2017 | 14.02 | 14.99 | 13.78 | 14.39 | 1,011,723 | +0.74(+5.42%) |
Nov 09, 2017 | 13.32 | 13.72 | 13.28 | 13.65 | 568,017 | +0.28(+2.08%) |
Nov 08, 2017 | 13.32 | 13.41 | 13.23 | 13.37 | 401,634 | +0.05(+0.35%) |
Nov 07, 2017 | 13.41 | 13.69 | 13.30 | 13.32 | 402,569 | -0.14(-1.03%) |
Nov 06, 2017 | 13.09 | 13.51 | 13.09 | 13.46 | 375,056 | +0.32(+2.46%) |
Nov 03, 2017 | 13.00 | 13.14 | 12.95 | 13.14 | 324,012 | +0.14(+1.07%) |
Nov 02, 2017 | 12.95 | 13.09 | 12.81 | 13.00 | 514,248 | +0.00(+0.00%) |