Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.83 | 14.95 | 14.81 | 14.84 | 23,531 | +0.20(+1.33%) |
Oct 30, 2018 | 14.39 | 14.67 | 14.39 | 14.64 | 48,521 | +0.24(+1.67%) |
Oct 29, 2018 | 14.77 | 14.77 | 14.27 | 14.40 | 42,653 | -0.03(-0.17%) |
Oct 26, 2018 | 14.25 | 14.55 | 14.19 | 14.43 | 49,200 | -0.19(-1.27%) |
Oct 25, 2018 | 14.55 | 14.72 | 14.52 | 14.62 | 59,981 | +0.44(+3.10%) |
Oct 24, 2018 | 14.56 | 14.56 | 14.18 | 14.18 | 25,196 | -0.62(-4.22%) |
Oct 23, 2018 | 14.60 | 14.88 | 14.50 | 14.80 | 81,075 | -0.01(-0.10%) |
Oct 22, 2018 | 15.00 | 15.00 | 14.76 | 14.81 | 39,127 | -0.05(-0.34%) |
Oct 19, 2018 | 14.42 | 14.98 | 14.41 | 14.87 | 31,800 | -0.18(-1.20%) |
Oct 18, 2018 | 15.22 | 15.22 | 14.96 | 15.04 | 65,691 | -0.12(-0.82%) |
Oct 17, 2018 | 15.20 | 15.28 | 15.03 | 15.17 | 72,903 | -0.14(-0.91%) |
Oct 16, 2018 | 15.47 | 15.47 | 15.21 | 15.31 | 52,985 | -0.60(-3.77%) |
Oct 15, 2018 | 15.80 | 15.96 | 15.80 | 15.91 | 20,305 | -0.16(-1.00%) |
Oct 12, 2018 | 16.13 | 16.13 | 15.81 | 16.07 | 54,800 | +0.00(+0.00%) |
Oct 11, 2018 | 16.11 | 16.25 | 15.90 | 16.07 | 28,779 | -0.26(-1.59%) |
Oct 10, 2018 | 16.55 | 16.55 | 16.30 | 16.33 | 20,610 | -0.61(-3.60%) |
Oct 09, 2018 | 16.79 | 17.02 | 16.79 | 16.94 | 22,996 | +0.00(+0.00%) |
Oct 08, 2018 | 16.81 | 16.95 | 16.81 | 16.94 | 8,439 | -0.14(-0.85%) |
Oct 05, 2018 | 17.12 | 17.15 | 16.96 | 17.09 | 17,500 | -0.29(-1.64%) |
Oct 04, 2018 | 17.49 | 17.49 | 17.30 | 17.37 | 8,840 | -0.41(-2.33%) |
Oct 03, 2018 | 17.78 | 17.85 | 17.72 | 17.79 | 20,747 | +0.48(+2.74%) |
Oct 02, 2018 | 17.21 | 17.38 | 17.18 | 17.31 | 13,248 | -0.23(-1.31%) |
Oct 01, 2018 | 17.58 | 17.58 | 17.49 | 17.54 | 11,996 | -0.06(-0.34%) |
Sep 28, 2018 | 17.60 | 17.64 | 17.52 | 17.60 | 9,300 | -0.18(-1.01%) |
Sep 27, 2018 | 17.81 | 17.98 | 17.78 | 17.78 | 122,719 | -0.06(-0.34%) |
Sep 26, 2018 | 17.73 | 17.95 | 17.73 | 17.84 | 6,606 | -0.15(-0.83%) |
Sep 25, 2018 | 17.95 | 18.02 | 17.88 | 17.99 | 14,205 | -0.08(-0.42%) |
Sep 24, 2018 | 18.11 | 18.14 | 18.02 | 18.07 | 10,294 | -0.05(-0.30%) |
Sep 21, 2018 | 18.23 | 18.29 | 18.12 | 18.12 | 15,100 | +0.21(+1.14%) |
Sep 20, 2018 | 17.94 | 17.98 | 17.87 | 17.91 | 15,575 | +0.55(+3.17%) |
Sep 19, 2018 | 17.23 | 17.38 | 17.23 | 17.36 | 14,446 | +0.25(+1.46%) |
Sep 18, 2018 | 16.96 | 17.15 | 16.96 | 17.11 | 22,244 | -0.08(-0.47%) |
Sep 17, 2018 | 17.23 | 17.34 | 17.19 | 17.20 | 16,313 | +0.17(+1.00%) |
Sep 14, 2018 | 17.00 | 17.10 | 16.94 | 17.02 | 16,000 | -0.18(-1.02%) |
Sep 13, 2018 | 17.14 | 17.20 | 17.03 | 17.20 | 10,916 | +0.28(+1.65%) |
Sep 12, 2018 | 16.73 | 17.12 | 16.73 | 16.92 | 11,144 | -0.09(-0.53%) |
Sep 11, 2018 | 16.84 | 17.03 | 16.83 | 17.01 | 33,252 | -0.00(-0.03%) |
Sep 10, 2018 | 16.98 | 17.09 | 16.94 | 17.02 | 9,605 | +0.21(+1.22%) |
Sep 07, 2018 | 16.76 | 16.86 | 16.68 | 16.81 | 19,000 | -0.22(-1.29%) |
Sep 06, 2018 | 17.18 | 17.18 | 16.86 | 17.03 | 20,278 | -0.09(-0.53%) |
Sep 05, 2018 | 17.09 | 17.13 | 17.04 | 17.12 | 30,986 | +0.05(+0.26%) |
Sep 04, 2018 | 16.99 | 17.08 | 16.90 | 17.07 | 40,101 | -0.14(-0.78%) |
Aug 31, 2018 | 17.21 | 17.21 | 17.21 | 0 | -0.22(-1.26%) | |
Aug 30, 2018 | 17.47 | 17.57 | 17.40 | 17.43 | 7,632 | +0.02(+0.11%) |
Aug 29, 2018 | 17.30 | 17.47 | 17.29 | 17.41 | 5,877 | -0.00(-0.03%) |
Aug 28, 2018 | 17.49 | 17.53 | 17.41 | 17.41 | 12,687 | -0.05(-0.29%) |
Aug 27, 2018 | 17.26 | 17.52 | 17.25 | 17.46 | 9,244 | +0.41(+2.43%) |
Aug 24, 2018 | 16.93 | 17.05 | 16.92 | 17.05 | 14,600 | -0.01(-0.06%) |
Aug 23, 2018 | 17.16 | 17.16 | 17.03 | 17.06 | 7,197 | -0.03(-0.18%) |
Aug 22, 2018 | 17.07 | 17.18 | 17.06 | 17.09 | 8,689 | +0.19(+1.12%) |
Aug 21, 2018 | 16.73 | 16.90 | 16.68 | 16.90 | 268,752 | +0.57(+3.49%) |
Aug 20, 2018 | 16.27 | 16.33 | 16.25 | 16.33 | 10,329 | +0.06(+0.37%) |
Aug 17, 2018 | 16.01 | 16.28 | 16.01 | 16.27 | 12,800 | +0.39(+2.49%) |
Aug 16, 2018 | 15.93 | 15.98 | 15.84 | 15.88 | 48,317 | +0.09(+0.54%) |
Aug 15, 2018 | 15.97 | 15.97 | 15.66 | 15.79 | 16,854 | -0.49(-3.01%) |
Aug 14, 2018 | 16.31 | 16.32 | 16.20 | 16.28 | 17,768 | +0.06(+0.37%) |
Aug 13, 2018 | 16.23 | 16.34 | 16.21 | 16.22 | 13,312 | -0.15(-0.92%) |
Aug 10, 2018 | 16.30 | 16.48 | 16.28 | 16.37 | 13,000 | -0.46(-2.73%) |
Aug 09, 2018 | 16.88 | 16.92 | 16.80 | 16.83 | 5,918 | +0.00(+0.03%) |
Aug 08, 2018 | 16.85 | 16.93 | 16.80 | 16.82 | 8,355 | -0.18(-1.05%) |
Aug 07, 2018 | 17.05 | 17.09 | 16.98 | 17.00 | 17,049 | +0.17(+1.03%) |
Aug 06, 2018 | 16.80 | 16.92 | 16.80 | 16.83 | 10,534 | -0.05(-0.30%) |
Aug 03, 2018 | 16.78 | 16.88 | 16.77 | 16.88 | 7,700 | +0.21(+1.29%) |
Aug 02, 2018 | 16.58 | 16.70 | 16.56 | 16.66 | 17,885 | -0.57(-3.34%) |
Aug 01, 2018 | 17.32 | 17.34 | 17.20 | 17.24 | 9,311 | -0.22(-1.26%) |
Jul 31, 2018 | 17.57 | 17.69 | 17.44 | 17.46 | 26,783 | -0.10(-0.57%) |
Jul 30, 2018 | 17.59 | 17.60 | 17.49 | 17.56 | 10,174 | +0.27(+1.59%) |
Jul 27, 2018 | 17.28 | 17.39 | 17.24 | 17.29 | 34,800 | -0.19(-1.07%) |
Jul 26, 2018 | 17.47 | 17.50 | 17.43 | 17.47 | 7,703 | -0.10(-0.57%) |
Jul 25, 2018 | 17.39 | 17.57 | 17.34 | 17.57 | 9,106 | +0.19(+1.10%) |
Jul 24, 2018 | 17.52 | 17.54 | 17.37 | 17.38 | 19,217 | +0.30(+1.76%) |
Jul 23, 2018 | 17.04 | 17.14 | 16.99 | 17.08 | 46,017 | +0.37(+2.23%) |
Jul 20, 2018 | 16.58 | 16.73 | 16.57 | 16.71 | 8,363 | -0.16(-0.93%) |
Jul 19, 2018 | 16.89 | 16.95 | 16.77 | 16.86 | 8,708 | +0.14(+0.84%) |
Jul 18, 2018 | 16.77 | 16.84 | 16.70 | 16.73 | 14,242 | +0.07(+0.39%) |
Jul 17, 2018 | 16.59 | 16.75 | 16.59 | 16.66 | 24,383 | -0.14(-0.83%) |
Jul 16, 2018 | 16.84 | 16.88 | 16.75 | 16.80 | 21,008 | +0.23(+1.39%) |
Jul 13, 2018 | 16.40 | 16.60 | 16.38 | 16.57 | 6,672 | +0.07(+0.42%) |
Jul 12, 2018 | 16.33 | 16.50 | 16.30 | 16.50 | 14,746 | +0.30(+1.88%) |
Jul 11, 2018 | 16.30 | 16.31 | 16.17 | 16.20 | 25,742 | -0.36(-2.20%) |
Jul 10, 2018 | 16.44 | 16.60 | 16.44 | 16.56 | 25,391 | +0.07(+0.45%) |
Jul 09, 2018 | 16.32 | 16.49 | 16.32 | 16.48 | 20,613 | +0.23(+1.41%) |
Jul 06, 2018 | 16.10 | 16.32 | 16.10 | 16.25 | 15,509 | +0.06(+0.37%) |
Jul 05, 2018 | 16.18 | 16.20 | 16.16 | 16.20 | 8,542 | +0.53(+3.35%) |
Jul 03, 2018 | 15.67 | 15.67 | 15.67 | 0 | +0.19(+1.23%) | |
Jul 02, 2018 | 15.42 | 15.56 | 15.40 | 15.48 | 43,128 | -0.36(-2.27%) |
Jun 29, 2018 | 15.83 | 16.05 | 15.81 | 15.84 | 16,070 | +0.41(+2.69%) |
Jun 28, 2018 | 15.37 | 15.45 | 15.30 | 15.43 | 17,943 | +0.00(+0.00%) |
Jun 27, 2018 | 15.79 | 15.79 | 15.38 | 15.43 | 16,302 | -0.06(-0.39%) |
Jun 26, 2018 | 15.59 | 15.60 | 15.44 | 15.48 | 40,183 | -0.21(-1.34%) |
Jun 25, 2018 | 15.74 | 15.74 | 15.59 | 15.70 | 34,214 | -0.41(-2.55%) |
Jun 22, 2018 | 16.12 | 16.18 | 15.96 | 16.11 | 24,589 | +0.19(+1.16%) |
Jun 21, 2018 | 15.97 | 15.98 | 15.86 | 15.92 | 13,912 | -0.33(-2.00%) |
Jun 20, 2018 | 16.26 | 16.28 | 16.20 | 16.25 | 41,088 | +0.02(+0.12%) |
Jun 19, 2018 | 16.23 | 16.24 | 16.13 | 16.23 | 31,815 | -0.29(-1.73%) |
Jun 18, 2018 | 16.48 | 16.56 | 16.43 | 16.51 | 34,530 | -0.28(-1.67%) |
Jun 15, 2018 | 17.16 | 16.69 | 16.79 | 7,947 | -0.37(-2.16%) | |
Jun 14, 2018 | 17.16 | 17.23 | 17.10 | 17.16 | 6,212 | -0.03(-0.17%) |
Jun 13, 2018 | 17.20 | 17.23 | 17.18 | 17.19 | 10,265 | -0.01(-0.03%) |
Jun 12, 2018 | 17.29 | 17.32 | 17.05 | 17.20 | 32,129 | -0.13(-0.77%) |
Jun 11, 2018 | 17.08 | 17.35 | 17.08 | 17.33 | 15,998 | +0.26(+1.52%) |
Jun 08, 2018 | 17.10 | 17.12 | 16.98 | 17.07 | 20,132 | -0.14(-0.84%) |
Jun 07, 2018 | 17.30 | 17.33 | 17.13 | 17.21 | 11,929 | -0.46(-2.57%) |
Jun 06, 2018 | 17.48 | 17.71 | 17.42 | 17.67 | 36,896 | +0.22(+1.26%) |
Jun 05, 2018 | 17.51 | 17.53 | 17.36 | 17.45 | 9,431 | -0.02(-0.11%) |
Jun 04, 2018 | 17.50 | 17.50 | 17.42 | 17.47 | 7,234 | -0.11(-0.63%) |
Jun 01, 2018 | 17.46 | 17.58 | 17.40 | 17.58 | 7,447 | +0.36(+2.12%) |
May 31, 2018 | 17.37 | 17.37 | 17.05 | 17.21 | 9,948 | -0.41(-2.35%) |
May 30, 2018 | 17.50 | 17.75 | 17.40 | 17.63 | 14,525 | +0.14(+0.80%) |
May 29, 2018 | 17.68 | 17.68 | 17.39 | 17.49 | 7,383 | -0.77(-4.22%) |
May 25, 2018 | 18.26 | 18.26 | 18.26 | 0 | +0.10(+0.55%) | |
May 24, 2018 | 18.16 | 18.16 | 17.97 | 18.16 | 10,069 | -0.10(-0.55%) |
May 23, 2018 | 18.17 | 18.27 | 18.11 | 18.26 | 9,516 | -0.28(-1.53%) |
May 22, 2018 | 18.63 | 18.66 | 18.54 | 18.54 | 6,140 | -0.18(-0.94%) |
May 21, 2018 | 18.67 | 18.72 | 18.60 | 18.72 | 4,248 | +0.34(+1.85%) |
May 18, 2018 | 18.36 | 18.40 | 18.34 | 18.38 | 2,884 | +0.14(+0.78%) |
May 17, 2018 | 18.19 | 18.39 | 18.19 | 18.24 | 5,980 | -0.02(-0.12%) |
May 16, 2018 | 18.27 | 18.36 | 18.15 | 18.26 | 9,910 | -0.03(-0.16%) |
May 15, 2018 | 17.98 | 18.30 | 17.97 | 18.29 | 11,799 | +0.24(+1.34%) |
May 14, 2018 | 18.14 | 18.14 | 18.05 | 18.05 | 3,702 | -0.17(-0.94%) |
May 11, 2018 | 18.14 | 18.27 | 18.14 | 18.22 | 4,836 | -0.12(-0.65%) |
May 10, 2018 | 18.33 | 18.39 | 18.27 | 18.34 | 8,705 | +0.18(+0.99%) |
May 09, 2018 | 18.06 | 18.25 | 18.06 | 18.16 | 7,940 | +0.39(+2.19%) |
May 08, 2018 | 17.61 | 17.89 | 17.61 | 17.77 | 28,488 | +0.32(+1.83%) |
May 07, 2018 | 17.29 | 17.54 | 17.29 | 17.45 | 7,605 | +0.16(+0.93%) |
May 04, 2018 | 17.06 | 17.32 | 17.06 | 17.29 | 11,585 | +0.04(+0.20%) |
May 03, 2018 | 17.15 | 17.30 | 17.07 | 17.25 | 9,407 | +0.23(+1.38%) |
May 02, 2018 | 17.15 | 17.17 | 17.00 | 17.02 | 7,858 | +0.09(+0.53%) |
May 01, 2018 | 16.95 | 16.98 | 16.74 | 16.93 | 21,838 | -0.08(-0.47%) |
Apr 30, 2018 | 17.18 | 17.18 | 16.99 | 17.01 | 17,760 | -0.48(-2.77%) |
Apr 27, 2018 | 17.38 | 17.53 | 17.36 | 17.50 | 9,440 | -0.11(-0.65%) |
Apr 26, 2018 | 17.69 | 17.69 | 17.53 | 17.61 | 4,878 | -0.11(-0.59%) |
Apr 25, 2018 | 17.60 | 17.74 | 17.58 | 17.71 | 5,259 | -0.29(-1.58%) |
Apr 24, 2018 | 18.28 | 18.35 | 17.94 | 18.00 | 22,296 | -0.97(-5.11%) |
Apr 23, 2018 | 19.03 | 19.07 | 18.93 | 18.97 | 6,594 | -0.03(-0.13%) |
Apr 20, 2018 | 18.94 | 19.07 | 18.87 | 19.00 | 10,152 | -0.13(-0.68%) |
Apr 19, 2018 | 19.17 | 19.18 | 19.02 | 19.12 | 9,867 | +0.13(+0.68%) |
Apr 18, 2018 | 18.93 | 19.08 | 18.93 | 19.00 | 5,176 | +0.20(+1.04%) |
Apr 17, 2018 | 18.63 | 18.90 | 18.63 | 18.80 | 18,980 | +0.32(+1.73%) |
Apr 16, 2018 | 18.50 | 18.50 | 18.30 | 18.48 | 8,631 | +0.23(+1.29%) |
Apr 13, 2018 | 18.35 | 18.35 | 18.21 | 18.25 | 4,236 | +0.30(+1.70%) |
Apr 12, 2018 | 17.85 | 17.95 | 17.85 | 17.94 | 3,052 | +0.10(+0.53%) |
Apr 11, 2018 | 17.94 | 18.00 | 17.82 | 17.84 | 22,074 | -0.14(-0.78%) |
Apr 10, 2018 | 17.87 | 18.03 | 17.87 | 17.98 | 30,170 | +0.77(+4.50%) |
Apr 09, 2018 | 17.25 | 17.40 | 17.21 | 17.21 | 9,414 | +0.13(+0.76%) |
Apr 06, 2018 | 17.14 | 17.31 | 17.02 | 17.08 | 8,663 | -0.76(-4.23%) |
Apr 05, 2018 | 17.72 | 17.89 | 17.70 | 17.84 | 9,579 | +0.10(+0.54%) |
Apr 04, 2018 | 17.31 | 17.74 | 17.28 | 17.74 | 19,866 | -0.02(-0.11%) |
Apr 03, 2018 | 17.70 | 17.86 | 17.53 | 17.76 | 27,347 | -0.13(-0.73%) |
Apr 02, 2018 | 18.16 | 18.24 | 17.69 | 17.89 | 9,400 | -0.51(-2.77%) |
Mar 29, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.55(+3.08%) | |
Mar 28, 2018 | 17.75 | 18.02 | 17.64 | 17.85 | 77,677 | -0.05(-0.28%) |
Mar 27, 2018 | 18.21 | 18.30 | 17.90 | 17.90 | 299,094 | -0.15(-0.83%) |
Mar 26, 2018 | 18.04 | 18.07 | 17.70 | 18.05 | 25,261 | +0.33(+1.86%) |
Mar 23, 2018 | 17.98 | 18.01 | 17.68 | 17.72 | 6,101 | -0.07(-0.39%) |
Mar 22, 2018 | 18.00 | 18.03 | 17.74 | 17.79 | 9,445 | -0.62(-3.39%) |
Mar 21, 2018 | 18.35 | 18.56 | 18.35 | 18.41 | 9,569 | -0.05(-0.30%) |
Mar 20, 2018 | 18.37 | 18.55 | 18.35 | 18.47 | 13,255 | +0.20(+1.09%) |
Mar 19, 2018 | 18.46 | 18.46 | 18.12 | 18.27 | 5,099 | -0.25(-1.32%) |
Mar 16, 2018 | 18.55 | 18.58 | 18.52 | 18.52 | 1,956 | -0.34(-1.78%) |
Mar 15, 2018 | 18.62 | 18.88 | 18.62 | 18.85 | 5,522 | +0.33(+1.78%) |
Mar 14, 2018 | 18.67 | 18.67 | 18.47 | 18.52 | 3,928 | +0.16(+0.87%) |
Mar 13, 2018 | 18.66 | 18.66 | 18.30 | 18.36 | 16,912 | -0.07(-0.38%) |
Mar 12, 2018 | 18.41 | 18.47 | 18.37 | 18.43 | 6,822 | -0.14(-0.75%) |
Mar 09, 2018 | 18.45 | 18.60 | 18.45 | 18.57 | 13,722 | +0.33(+1.81%) |
Mar 08, 2018 | 18.26 | 18.29 | 18.24 | 18.24 | 4,563 | +0.12(+0.69%) |
Mar 07, 2018 | 18.02 | 18.11 | 17.93 | 18.11 | 14,699 | -0.32(-1.71%) |
Mar 06, 2018 | 18.35 | 18.43 | 18.23 | 18.43 | 6,151 | +0.10(+0.55%) |
Mar 05, 2018 | 18.01 | 18.33 | 17.97 | 18.33 | 8,231 | +0.05(+0.27%) |
Mar 02, 2018 | 18.05 | 18.30 | 18.03 | 18.28 | 15,542 | -0.39(-2.09%) |
Mar 01, 2018 | 18.95 | 18.95 | 18.58 | 18.67 | 7,458 | -0.09(-0.48%) |
Feb 28, 2018 | 19.05 | 19.05 | 18.72 | 18.76 | 41,825 | -0.27(-1.42%) |
Feb 27, 2018 | 19.09 | 19.13 | 18.96 | 19.03 | 10,692 | -0.17(-0.89%) |
Feb 26, 2018 | 19.35 | 19.35 | 19.09 | 19.20 | 28,418 | -0.18(-0.90%) |
Feb 23, 2018 | 19.30 | 19.41 | 19.22 | 19.38 | 8,331 | -0.09(-0.44%) |
Feb 22, 2018 | 19.56 | 19.67 | 19.46 | 19.46 | 14,034 | +0.08(+0.41%) |
Feb 21, 2018 | 19.59 | 19.71 | 19.37 | 19.38 | 164,931 | -0.04(-0.21%) |
Feb 20, 2018 | 19.55 | 19.56 | 19.37 | 19.42 | 21,361 | -0.03(-0.15%) |
Feb 16, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.17(+0.88%) | |
Feb 15, 2018 | 19.21 | 19.28 | 18.98 | 19.28 | 4,526 | +0.01(+0.03%) |
Feb 14, 2018 | 18.55 | 19.31 | 18.55 | 19.27 | 10,317 | +0.53(+2.83%) |
Feb 13, 2018 | 18.73 | 18.75 | 18.61 | 18.75 | 16,158 | -0.04(-0.19%) |
Feb 12, 2018 | 18.50 | 18.81 | 18.50 | 18.78 | 11,636 | +0.22(+1.19%) |
Feb 09, 2018 | 18.63 | 18.68 | 17.93 | 18.56 | 28,672 | +0.10(+0.54%) |
Feb 08, 2018 | 19.14 | 19.14 | 18.46 | 18.46 | 17,738 | -0.66(-3.45%) |
Feb 07, 2018 | 19.30 | 19.35 | 19.17 | 19.12 | 12,296 | -0.52(-2.62%) |
Feb 06, 2018 | 18.83 | 19.66 | 18.83 | 19.64 | 34,069 | +0.96(+5.16%) |
Feb 05, 2018 | 19.51 | 19.55 | 18.42 | 18.67 | 27,244 | -1.06(-5.39%) |
Feb 02, 2018 | 20.19 | 20.23 | 19.73 | 19.73 | 8,245 | -0.82(-3.97%) |
Feb 01, 2018 | 20.37 | 20.60 | 20.37 | 20.55 | 7,443 | +0.15(+0.74%) |
Jan 31, 2018 | 20.66 | 20.68 | 20.40 | 20.40 | 11,443 | +0.15(+0.74%) |
Jan 30, 2018 | 20.45 | 20.45 | 20.22 | 20.25 | 11,127 | -0.14(-0.69%) |
Jan 29, 2018 | 20.49 | 20.50 | 20.29 | 20.39 | 10,691 | -0.32(-1.57%) |
Jan 26, 2018 | 20.53 | 20.71 | 20.53 | 20.71 | 9,190 | +0.18(+0.90%) |
Jan 25, 2018 | 20.80 | 20.86 | 20.52 | 20.53 | 11,206 | -0.18(-0.87%) |
Jan 24, 2018 | 20.83 | 20.83 | 20.61 | 20.71 | 7,185 | -0.03(-0.14%) |
Jan 23, 2018 | 20.66 | 20.74 | 20.66 | 20.74 | 5,643 | +0.16(+0.78%) |
Jan 22, 2018 | 20.50 | 20.61 | 20.43 | 20.58 | 10,079 | +0.02(+0.10%) |
Jan 19, 2018 | 20.58 | 20.61 | 20.50 | 20.56 | 6,986 | +0.23(+1.13%) |
Jan 18, 2018 | 20.30 | 20.38 | 20.25 | 20.33 | 7,381 | +0.06(+0.30%) |
Jan 17, 2018 | 20.15 | 20.32 | 20.14 | 20.27 | 5,520 | +0.32(+1.60%) |
Jan 16, 2018 | 19.99 | 20.07 | 19.95 | 19.95 | 20,088 | +0.32(+1.63%) |
Jan 12, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.12(+0.62%) | |
Jan 11, 2018 | 19.36 | 19.54 | 19.36 | 19.51 | 8,196 | +0.15(+0.77%) |
Jan 10, 2018 | 19.37 | 19.39 | 19.31 | 19.36 | 7,195 | +0.08(+0.41%) |
Jan 09, 2018 | 19.30 | 19.30 | 19.20 | 19.28 | 8,221 | -0.07(-0.36%) |
Jan 08, 2018 | 19.27 | 19.35 | 19.25 | 19.35 | 8,281 | -0.27(-1.38%) |
Jan 05, 2018 | 19.57 | 19.64 | 19.54 | 19.62 | 12,836 | +0.17(+0.87%) |
Jan 04, 2018 | 19.43 | 19.47 | 19.40 | 19.45 | 14,621 | +0.23(+1.22%) |
Jan 03, 2018 | 19.24 | 19.27 | 19.16 | 19.21 | 19,184 | +0.29(+1.56%) |
Jan 02, 2018 | 18.91 | 18.93 | 18.83 | 18.92 | 9,429 | +0.43(+2.33%) |
Dec 29, 2017 | 18.49 | 18.49 | 18.49 | 0 | -0.39(-2.04%) | |
Dec 28, 2017 | 18.89 | 18.90 | 18.84 | 18.88 | 6,530 | +0.14(+0.77%) |
Dec 27, 2017 | 18.66 | 18.74 | 18.63 | 18.73 | 9,103 | -0.38(-1.96%) |
Dec 26, 2017 | 19.16 | 19.16 | 19.10 | 19.11 | 2,679 | -0.08(-0.42%) |
Dec 22, 2017 | 19.09 | 19.21 | 19.07 | 19.18 | 9,434 | +0.14(+0.73%) |
Dec 21, 2017 | 18.96 | 19.05 | 18.91 | 19.05 | 22,070 | -0.07(-0.39%) |
Dec 20, 2017 | 19.25 | 19.30 | 19.10 | 19.12 | 14,780 | -0.13(-0.68%) |
Dec 19, 2017 | 19.31 | 19.32 | 19.13 | 19.25 | 24,207 | +0.25(+1.32%) |
Dec 18, 2017 | 18.93 | 19.06 | 18.93 | 19.00 | 12,756 | +0.52(+2.84%) |
Dec 15, 2017 | 18.57 | 18.57 | 18.41 | 18.48 | 11,103 | -0.06(-0.32%) |
Dec 14, 2017 | 18.80 | 18.81 | 18.52 | 18.54 | 12,826 | -0.14(-0.78%) |
Dec 13, 2017 | 18.67 | 18.73 | 18.61 | 18.68 | 12,393 | -0.23(-1.22%) |
Dec 12, 2017 | 18.79 | 18.91 | 18.79 | 18.91 | 7,965 | +0.20(+1.07%) |
Dec 11, 2017 | 18.84 | 18.84 | 18.63 | 18.71 | 9,673 | +0.15(+0.81%) |
Dec 08, 2017 | 18.61 | 18.61 | 18.52 | 18.56 | 5,226 | +0.18(+0.98%) |
Dec 07, 2017 | 18.41 | 18.47 | 18.36 | 18.38 | 9,446 | -0.11(-0.57%) |
Dec 06, 2017 | 18.72 | 18.75 | 18.42 | 18.48 | 20,937 | -0.55(-2.91%) |
Dec 05, 2017 | 18.92 | 19.08 | 18.89 | 19.04 | 9,579 | +0.17(+0.90%) |
Dec 04, 2017 | 19.14 | 19.14 | 18.84 | 18.87 | 8,546 | +0.03(+0.13%) |
Dec 01, 2017 | 18.92 | 18.95 | 18.79 | 18.84 | 22,739 | -0.12(-0.63%) |
Nov 30, 2017 | 19.08 | 19.12 | 18.92 | 18.96 | 14,869 | +0.07(+0.37%) |
Nov 29, 2017 | 19.19 | 19.19 | 18.86 | 18.89 | 10,702 | -0.53(-2.70%) |
Nov 28, 2017 | 19.35 | 19.50 | 19.32 | 19.42 | 30,337 | +0.31(+1.64%) |
Nov 27, 2017 | 19.23 | 19.25 | 19.10 | 19.11 | 32,146 | -0.25(-1.31%) |
Nov 24, 2017 | 19.37 | 19.50 | 19.34 | 19.36 | 21,952 | +0.15(+0.78%) |
Nov 22, 2017 | 19.22 | 19.27 | 19.08 | 19.21 | 23,272 | -0.15(-0.77%) |
Nov 21, 2017 | 19.22 | 19.42 | 19.22 | 19.36 | 34,042 | +0.43(+2.25%) |
Nov 20, 2017 | 18.87 | 19.10 | 18.87 | 18.93 | 46,093 | +0.18(+0.98%) |
Nov 17, 2017 | 18.79 | 18.80 | 18.65 | 18.75 | 28,253 | -0.52(-2.70%) |
Nov 16, 2017 | 19.20 | 19.30 | 19.17 | 19.27 | 14,987 | +0.25(+1.29%) |
Nov 15, 2017 | 18.95 | 19.10 | 18.78 | 19.02 | 22,062 | -0.30(-1.58%) |
Nov 14, 2017 | 19.25 | 19.37 | 19.11 | 19.33 | 12,888 | -0.15(-0.77%) |
Nov 13, 2017 | 19.17 | 19.48 | 19.13 | 19.48 | 62,446 | +0.13(+0.67%) |
Nov 10, 2017 | 19.41 | 19.41 | 19.28 | 19.35 | 24,506 | -0.15(-0.77%) |
Nov 09, 2017 | 19.39 | 19.53 | 19.31 | 19.50 | 19,674 | -0.34(-1.71%) |
Nov 08, 2017 | 19.66 | 19.86 | 19.63 | 19.84 | 7,368 | +0.13(+0.66%) |
Nov 07, 2017 | 19.76 | 19.82 | 19.65 | 19.71 | 29,291 | -0.36(-1.79%) |
Nov 06, 2017 | 19.98 | 20.07 | 19.98 | 20.07 | 6,171 | -0.04(-0.20%) |
Nov 03, 2017 | 20.15 | 20.18 | 20.07 | 20.11 | 3,769 | +0.09(+0.45%) |
Nov 02, 2017 | 19.92 | 20.02 | 19.91 | 20.02 | 5,608 | +0.22(+1.11%) |