Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.744 | 9.998 | 9.641 | 9.998 | 189,960 | +0.22(+2.21%) |
Dec 28, 2018 | 9.603 | 9.829 | 9.575 | 9.782 | 206,136 | +0.20(+2.06%) |
Dec 27, 2018 | 9.669 | 9.810 | 9.378 | 9.585 | 125,611 | -0.22(-2.21%) |
Dec 26, 2018 | 9.303 | 9.810 | 9.030 | 9.801 | 257,363 | +0.49(+5.25%) |
Dec 24, 2018 | 9.444 | 9.650 | 9.181 | 9.312 | 126,853 | -0.19(-1.98%) |
Dec 21, 2018 | 9.688 | 9.857 | 9.472 | 9.500 | 146,221 | -0.15(-1.56%) |
Dec 20, 2018 | 9.509 | 10.04 | 9.434 | 9.650 | 285,778 | +0.08(+0.88%) |
Dec 19, 2018 | 10.13 | 10.22 | 9.228 | 9.566 | 259,241 | -0.51(-5.04%) |
Dec 18, 2018 | 10.43 | 10.43 | 9.923 | 10.07 | 139,018 | -0.31(-2.99%) |
Dec 17, 2018 | 10.53 | 10.69 | 10.37 | 10.38 | 172,711 | -0.23(-2.13%) |
Dec 14, 2018 | 10.95 | 11.00 | 10.55 | 10.61 | 133,132 | -0.38(-3.42%) |
Dec 13, 2018 | 11.04 | 11.17 | 10.94 | 10.98 | 103,168 | -0.14(-1.27%) |
Dec 12, 2018 | 11.26 | 11.48 | 11.10 | 11.13 | 97,566 | -0.02(-0.17%) |
Dec 11, 2018 | 11.23 | 11.42 | 11.07 | 11.14 | 104,287 | +0.04(+0.34%) |
Dec 10, 2018 | 11.20 | 11.26 | 10.99 | 11.11 | 125,358 | -0.18(-1.58%) |
Dec 07, 2018 | 11.40 | 11.59 | 11.26 | 11.29 | 76,197 | -0.08(-0.66%) |
Dec 06, 2018 | 11.51 | 11.60 | 11.27 | 11.36 | 168,297 | -0.27(-2.34%) |
Dec 04, 2018 | 12.00 | 12.07 | 11.59 | 11.63 | 127,172 | -0.28(-2.37%) |
Dec 03, 2018 | 11.69 | 11.99 | 11.54 | 11.91 | 141,003 | +0.39(+3.43%) |
Nov 30, 2018 | 11.46 | 11.70 | 11.45 | 11.52 | 74,707 | -0.03(-0.24%) |
Nov 29, 2018 | 11.45 | 11.79 | 11.42 | 11.55 | 138,580 | +0.13(+1.15%) |
Nov 28, 2018 | 11.36 | 11.47 | 11.13 | 11.42 | 206,767 | +0.08(+0.66%) |
Nov 27, 2018 | 11.42 | 11.51 | 11.33 | 11.34 | 162,734 | -0.11(-0.98%) |
Nov 26, 2018 | 11.60 | 11.73 | 11.39 | 11.45 | 145,001 | -0.15(-1.30%) |
Nov 23, 2018 | 11.69 | 11.70 | 11.52 | 11.60 | 53,103 | -0.20(-1.67%) |
Nov 21, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.03(-0.24%) | |
Nov 20, 2018 | 12.07 | 12.13 | 11.52 | 11.83 | 231,474 | -0.41(-3.38%) |
Nov 19, 2018 | 12.35 | 12.45 | 12.10 | 12.24 | 169,711 | -0.24(-1.96%) |
Nov 16, 2018 | 12.54 | 12.54 | 12.26 | 12.49 | 46,399 | -0.07(-0.52%) |
Nov 15, 2018 | 12.23 | 12.58 | 12.13 | 12.55 | 308,699 | +0.27(+2.22%) |
Nov 14, 2018 | 12.64 | 12.71 | 11.90 | 12.28 | 269,896 | -0.25(-2.02%) |
Nov 13, 2018 | 12.91 | 13.07 | 12.44 | 12.54 | 138,402 | -0.34(-2.62%) |
Nov 12, 2018 | 13.03 | 13.24 | 12.81 | 12.87 | 127,483 | -0.16(-1.19%) |
Nov 09, 2018 | 13.05 | 13.14 | 12.96 | 13.03 | 130,218 | -0.07(-0.56%) |
Nov 08, 2018 | 13.39 | 13.49 | 13.06 | 13.10 | 58,914 | -0.29(-2.18%) |
Nov 07, 2018 | 13.25 | 13.58 | 13.15 | 13.39 | 134,322 | +0.21(+1.59%) |
Nov 06, 2018 | 12.95 | 13.21 | 12.87 | 13.18 | 57,071 | +0.22(+1.69%) |
Nov 05, 2018 | 13.04 | 13.28 | 12.79 | 12.96 | 134,094 | +0.04(+0.28%) |
Nov 02, 2018 | 12.87 | 13.15 | 12.78 | 12.93 | 143,481 | +0.10(+0.78%) |
Nov 01, 2018 | 12.63 | 13.03 | 12.63 | 12.83 | 149,188 | +0.20(+1.59%) |
Oct 31, 2018 | 12.93 | 12.93 | 12.19 | 12.63 | 1,098,116 | -0.19(-1.49%) |
Oct 30, 2018 | 12.89 | 13.02 | 12.77 | 12.82 | 303,604 | -0.06(-0.50%) |
Oct 29, 2018 | 13.07 | 13.07 | 12.74 | 12.88 | 169,036 | -0.19(-1.47%) |
Oct 26, 2018 | 13.27 | 13.29 | 12.79 | 13.07 | 285,538 | -0.22(-1.65%) |
Oct 25, 2018 | 13.23 | 13.58 | 13.14 | 13.29 | 86,666 | +0.05(+0.41%) |
Oct 24, 2018 | 13.70 | 13.71 | 13.24 | 13.24 | 135,340 | -0.47(-3.46%) |
Oct 23, 2018 | 13.68 | 13.80 | 13.52 | 13.71 | 124,073 | -0.16(-1.12%) |
Oct 22, 2018 | 13.71 | 13.90 | 13.69 | 13.87 | 32,865 | +0.16(+1.13%) |
Oct 19, 2018 | 13.79 | 13.86 | 13.70 | 13.71 | 31,348 | -0.09(-0.66%) |
Oct 18, 2018 | 13.91 | 13.95 | 13.74 | 13.80 | 42,931 | -0.11(-0.79%) |
Oct 17, 2018 | 13.88 | 13.92 | 13.82 | 13.91 | 21,433 | +0.00(+0.00%) |
Oct 16, 2018 | 13.77 | 13.96 | 13.70 | 13.91 | 34,823 | +0.22(+1.60%) |
Oct 15, 2018 | 13.52 | 13.97 | 13.52 | 13.69 | 59,243 | +0.01(+0.07%) |
Oct 12, 2018 | 13.84 | 13.88 | 13.50 | 13.68 | 172,090 | -0.03(-0.20%) |
Oct 11, 2018 | 13.77 | 13.87 | 13.68 | 13.71 | 130,007 | -0.13(-0.92%) |
Oct 10, 2018 | 13.97 | 14.05 | 13.78 | 13.84 | 138,473 | -0.14(-0.98%) |
Oct 09, 2018 | 14.05 | 14.11 | 13.92 | 13.98 | 80,175 | -0.05(-0.39%) |
Oct 08, 2018 | 13.82 | 14.04 | 13.82 | 14.03 | 28,868 | +0.16(+1.18%) |
Oct 05, 2018 | 13.78 | 14.08 | 13.78 | 13.87 | 45,488 | +0.05(+0.33%) |
Oct 04, 2018 | 13.90 | 14.18 | 13.82 | 13.82 | 64,910 | -0.06(-0.46%) |
Oct 03, 2018 | 13.85 | 14.07 | 13.85 | 13.89 | 75,877 | +0.04(+0.26%) |
Oct 02, 2018 | 14.08 | 14.10 | 13.78 | 13.85 | 86,000 | -0.24(-1.68%) |
Oct 01, 2018 | 13.96 | 14.18 | 13.91 | 14.09 | 92,117 | +0.17(+1.25%) |
Sep 28, 2018 | 13.96 | 14.10 | 13.91 | 13.91 | 72,124 | -0.05(-0.33%) |
Sep 27, 2018 | 14.00 | 14.23 | 13.96 | 13.96 | 46,639 | -0.14(-0.97%) |
Sep 26, 2018 | 14.37 | 14.41 | 14.05 | 14.10 | 29,167 | -0.23(-1.59%) |
Sep 25, 2018 | 14.28 | 14.64 | 14.28 | 14.32 | 41,988 | +0.05(+0.32%) |
Sep 24, 2018 | 14.37 | 14.69 | 14.23 | 14.28 | 128,658 | -0.14(-0.95%) |
Sep 21, 2018 | 14.46 | 14.55 | 14.37 | 14.41 | 41,323 | -0.05(-0.32%) |
Sep 20, 2018 | 14.55 | 14.55 | 14.43 | 14.46 | 36,108 | +0.05(+0.32%) |
Sep 19, 2018 | 14.28 | 14.51 | 14.23 | 14.41 | 36,488 | +0.18(+1.28%) |
Sep 18, 2018 | 14.32 | 14.37 | 14.23 | 14.23 | 24,251 | +0.00(+0.00%) |
Sep 17, 2018 | 14.10 | 14.37 | 14.10 | 14.23 | 42,707 | +0.09(+0.65%) |
Sep 14, 2018 | 14.23 | 14.31 | 14.10 | 14.14 | 26,416 | -0.09(-0.64%) |
Sep 13, 2018 | 14.10 | 14.28 | 14.08 | 14.23 | 75,487 | +0.23(+1.63%) |
Sep 12, 2018 | 13.91 | 14.19 | 13.91 | 14.00 | 46,936 | +0.09(+0.66%) |
Sep 11, 2018 | 13.87 | 13.93 | 13.81 | 13.91 | 37,326 | -0.05(-0.33%) |
Sep 10, 2018 | 14.00 | 14.00 | 13.87 | 13.96 | 48,025 | -0.05(-0.33%) |
Sep 07, 2018 | 13.82 | 14.19 | 13.82 | 14.00 | 55,573 | +0.14(+0.99%) |
Sep 06, 2018 | 14.00 | 14.10 | 13.87 | 13.87 | 28,455 | -0.14(-0.98%) |
Sep 05, 2018 | 13.73 | 14.28 | 13.68 | 14.00 | 113,526 | +0.18(+1.32%) |
Sep 04, 2018 | 13.91 | 13.91 | 13.73 | 13.82 | 132,483 | -0.09(-0.66%) |
Aug 31, 2018 | 13.91 | 13.91 | 13.91 | 0 | +0.05(+0.33%) | |
Aug 30, 2018 | 14.23 | 14.28 | 13.87 | 13.87 | 143,318 | -0.41(-2.88%) |
Aug 29, 2018 | 14.32 | 14.41 | 14.23 | 14.28 | 66,558 | -0.09(-0.63%) |
Aug 28, 2018 | 14.51 | 14.51 | 14.32 | 14.37 | 35,860 | -0.05(-0.32%) |
Aug 27, 2018 | 14.41 | 14.53 | 14.37 | 14.41 | 80,836 | +0.00(+0.00%) |
Aug 24, 2018 | 14.51 | 14.60 | 14.32 | 14.41 | 88,566 | +0.00(+0.00%) |
Aug 23, 2018 | 14.64 | 14.69 | 14.41 | 14.41 | 71,345 | -0.27(-1.86%) |
Aug 22, 2018 | 14.55 | 14.73 | 14.55 | 14.69 | 47,943 | +0.14(+0.94%) |
Aug 21, 2018 | 14.55 | 14.73 | 14.51 | 14.55 | 30,164 | -0.05(-0.31%) |
Aug 20, 2018 | 14.46 | 14.73 | 14.46 | 14.60 | 85,585 | +0.09(+0.63%) |
Aug 17, 2018 | 14.64 | 14.73 | 14.37 | 14.51 | 146,112 | -0.09(-0.62%) |
Aug 16, 2018 | 14.55 | 15.03 | 14.41 | 14.60 | 178,495 | +0.23(+1.59%) |
Aug 15, 2018 | 14.73 | 14.78 | 14.19 | 14.37 | 218,887 | -0.50(-3.37%) |
Aug 14, 2018 | 15.37 | 15.42 | 14.78 | 14.87 | 119,221 | -0.36(-2.40%) |
Aug 13, 2018 | 15.59 | 15.63 | 15.19 | 15.24 | 210,555 | -0.31(-2.01%) |
Aug 10, 2018 | 15.64 | 15.73 | 15.37 | 15.55 | 123,124 | -0.18(-1.13%) |
Aug 09, 2018 | 15.46 | 15.86 | 15.32 | 15.73 | 210,062 | +0.31(+2.02%) |
Aug 08, 2018 | 15.32 | 15.46 | 15.16 | 15.41 | 199,969 | +0.13(+0.87%) |
Aug 07, 2018 | 15.41 | 15.68 | 15.19 | 15.28 | 197,666 | +0.00(+0.00%) |
Aug 06, 2018 | 14.83 | 15.62 | 14.83 | 15.28 | 416,565 | +0.62(+4.26%) |
Aug 03, 2018 | 14.52 | 14.83 | 14.48 | 14.66 | 79,800 | +0.13(+0.92%) |
Aug 02, 2018 | 14.30 | 14.63 | 14.26 | 14.52 | 285,389 | +0.13(+0.93%) |
Aug 01, 2018 | 14.39 | 14.48 | 14.21 | 14.39 | 177,910 | +0.00(+0.00%) |
Jul 31, 2018 | 14.39 | 14.43 | 14.30 | 14.39 | 58,214 | +0.13(+0.94%) |
Jul 30, 2018 | 14.08 | 14.48 | 13.81 | 14.26 | 113,597 | +0.13(+0.95%) |
Jul 27, 2018 | 14.70 | 14.79 | 14.08 | 14.12 | 135,470 | -0.58(-3.94%) |
Jul 26, 2018 | 14.75 | 15.06 | 14.48 | 14.70 | 161,704 | -0.04(-0.30%) |
Jul 25, 2018 | 13.94 | 14.88 | 13.68 | 14.75 | 285,861 | +0.80(+5.75%) |
Jul 24, 2018 | 14.08 | 14.17 | 13.85 | 13.94 | 69,466 | -0.13(-0.95%) |
Jul 23, 2018 | 14.17 | 14.17 | 13.81 | 14.08 | 85,519 | -0.04(-0.32%) |
Jul 20, 2018 | 14.17 | 14.17 | 13.99 | 14.12 | 118,052 | -0.04(-0.31%) |
Jul 19, 2018 | 13.45 | 14.17 | 13.45 | 14.17 | 174,511 | +0.71(+5.30%) |
Jul 18, 2018 | 13.54 | 13.59 | 13.43 | 13.45 | 45,954 | -0.09(-0.66%) |
Jul 17, 2018 | 13.41 | 13.61 | 13.41 | 13.54 | 43,210 | +0.09(+0.66%) |
Jul 16, 2018 | 13.41 | 13.50 | 13.32 | 13.45 | 75,696 | +0.04(+0.33%) |
Jul 13, 2018 | 13.41 | 13.59 | 13.36 | 13.41 | 27,299 | -0.04(-0.33%) |
Jul 12, 2018 | 13.45 | 13.63 | 13.42 | 13.45 | 70,959 | -0.09(-0.66%) |
Jul 11, 2018 | 13.45 | 13.59 | 13.41 | 13.54 | 52,607 | -0.04(-0.33%) |
Jul 10, 2018 | 13.63 | 13.77 | 13.45 | 13.59 | 74,400 | -0.09(-0.65%) |
Jul 09, 2018 | 13.36 | 13.77 | 13.36 | 13.68 | 121,425 | +0.40(+3.02%) |
Jul 06, 2018 | 13.50 | 13.50 | 13.28 | 13.28 | 67,434 | -0.22(-1.65%) |
Jul 05, 2018 | 13.36 | 13.54 | 13.32 | 13.50 | 34,384 | +0.18(+1.34%) |
Jul 03, 2018 | 13.32 | 13.32 | 13.32 | 0 | -0.13(-0.99%) | |
Jul 02, 2018 | 13.28 | 13.58 | 13.28 | 13.45 | 79,132 | +0.09(+0.67%) |
Jun 29, 2018 | 13.23 | 13.36 | 13.14 | 13.36 | 83,361 | +0.18(+1.35%) |
Jun 28, 2018 | 13.32 | 13.41 | 13.10 | 13.19 | 76,106 | -0.18(-1.33%) |
Jun 27, 2018 | 13.54 | 13.54 | 13.28 | 13.36 | 75,250 | -0.13(-0.99%) |
Jun 26, 2018 | 13.36 | 13.54 | 13.30 | 13.50 | 98,308 | +0.13(+1.00%) |
Jun 25, 2018 | 13.68 | 13.68 | 13.32 | 13.36 | 195,300 | -0.36(-2.60%) |
Jun 22, 2018 | 13.77 | 13.90 | 13.72 | 13.72 | 63,915 | -0.04(-0.32%) |
Jun 21, 2018 | 13.81 | 13.90 | 13.63 | 13.77 | 74,701 | -0.09(-0.64%) |
Jun 20, 2018 | 13.85 | 13.94 | 13.72 | 13.85 | 61,996 | +0.04(+0.32%) |
Jun 19, 2018 | 14.12 | 14.21 | 13.63 | 13.81 | 137,998 | -0.49(-3.43%) |
Jun 18, 2018 | 14.03 | 14.34 | 14.03 | 14.30 | 120,348 | +0.18(+1.26%) |
Jun 15, 2018 | 14.30 | 14.03 | 14.12 | 139,126 | -0.13(-0.94%) | |
Jun 14, 2018 | 14.26 | 14.34 | 14.23 | 14.26 | 62,969 | +0.00(+0.00%) |
Jun 13, 2018 | 14.21 | 14.38 | 14.21 | 14.26 | 75,080 | +0.00(+0.00%) |
Jun 12, 2018 | 14.30 | 14.43 | 14.21 | 14.26 | 125,179 | -0.09(-0.62%) |
Jun 11, 2018 | 14.03 | 14.41 | 14.01 | 14.34 | 190,943 | +0.36(+2.55%) |
Jun 08, 2018 | 13.99 | 14.08 | 13.90 | 13.99 | 115,744 | +0.00(+0.00%) |
Jun 07, 2018 | 13.81 | 14.08 | 13.81 | 13.99 | 126,219 | +0.00(+0.00%) |
Jun 06, 2018 | 13.99 | 91,176 | +0.04(+0.32%) | |||
Jun 05, 2018 | 13.72 | 13.99 | 13.72 | 13.94 | 103,121 | +0.22(+1.62%) |
Jun 04, 2018 | 13.85 | 13.90 | 13.72 | 13.72 | 440,966 | -0.04(-0.32%) |
Jun 01, 2018 | 13.68 | 13.81 | 13.63 | 13.77 | 170,279 | +0.13(+0.98%) |
May 31, 2018 | 13.54 | 13.77 | 13.46 | 13.63 | 128,055 | +0.13(+0.99%) |
May 30, 2018 | 13.19 | 13.68 | 13.16 | 13.50 | 200,925 | +0.36(+2.71%) |
May 29, 2018 | 13.32 | 13.32 | 13.14 | 13.14 | 162,720 | -0.27(-1.99%) |
May 25, 2018 | 13.41 | 13.41 | 13.41 | 0 | -0.18(-1.31%) | |
May 24, 2018 | 13.63 | 13.81 | 13.50 | 13.59 | 153,556 | -0.13(-0.97%) |
May 23, 2018 | 13.50 | 13.81 | 13.41 | 13.72 | 169,893 | +0.18(+1.32%) |
May 22, 2018 | 13.68 | 13.77 | 13.54 | 13.54 | 164,792 | -0.13(-0.98%) |
May 21, 2018 | 13.90 | 13.94 | 13.54 | 13.68 | 220,311 | -0.22(-1.60%) |
May 18, 2018 | 13.72 | 13.94 | 13.63 | 13.90 | 199,586 | +0.09(+0.65%) |
May 17, 2018 | 13.63 | 13.90 | 13.63 | 13.81 | 140,698 | +0.09(+0.65%) |
May 16, 2018 | 13.72 | 13.90 | 13.68 | 13.72 | 161,289 | -0.04(-0.32%) |
May 15, 2018 | 13.68 | 13.90 | 13.58 | 13.77 | 183,655 | +0.00(+0.00%) |
May 14, 2018 | 14.03 | 14.03 | 13.69 | 13.77 | 303,426 | -0.13(-0.96%) |
May 11, 2018 | 13.86 | 14.03 | 13.81 | 13.90 | 295,678 | +0.13(+0.95%) |
May 10, 2018 | 13.68 | 13.90 | 13.64 | 13.77 | 151,592 | +0.26(+1.93%) |
May 09, 2018 | 13.60 | 13.77 | 13.51 | 13.51 | 109,855 | +0.04(+0.32%) |
May 08, 2018 | 13.77 | 13.77 | 13.36 | 13.46 | 111,926 | -0.30(-2.21%) |
May 07, 2018 | 13.86 | 13.98 | 13.73 | 13.77 | 173,846 | +0.00(+0.00%) |
May 04, 2018 | 13.73 | 13.90 | 13.60 | 13.77 | 117,687 | +0.04(+0.32%) |
May 03, 2018 | 13.60 | 13.81 | 13.55 | 13.73 | 204,370 | +0.13(+0.96%) |
May 02, 2018 | 13.25 | 13.68 | 13.20 | 13.60 | 188,158 | +0.30(+2.29%) |
May 01, 2018 | 13.29 | 13.38 | 13.07 | 13.29 | 285,101 | -0.04(-0.33%) |
Apr 30, 2018 | 13.73 | 13.73 | 13.16 | 13.33 | 673,369 | -0.43(-3.15%) |
Apr 27, 2018 | 14.55 | 14.63 | 13.60 | 13.77 | 518,660 | -0.78(-5.37%) |
Apr 26, 2018 | 15.68 | 15.77 | 14.38 | 14.55 | 872,717 | -1.35(-8.47%) |
Apr 25, 2018 | 15.72 | 16.01 | 15.64 | 15.90 | 116,643 | +0.17(+1.11%) |
Apr 24, 2018 | 16.03 | 16.16 | 15.68 | 15.72 | 113,627 | -0.13(-0.82%) |
Apr 23, 2018 | 16.03 | 16.11 | 15.85 | 15.85 | 83,201 | -0.17(-1.08%) |
Apr 20, 2018 | 15.90 | 16.03 | 15.77 | 16.03 | 96,822 | +0.13(+0.82%) |
Apr 19, 2018 | 15.81 | 15.94 | 15.81 | 15.90 | 33,908 | +0.09(+0.55%) |
Apr 18, 2018 | 15.68 | 16.03 | 15.68 | 15.81 | 134,432 | +0.22(+1.39%) |
Apr 17, 2018 | 15.55 | 15.72 | 15.51 | 15.59 | 137,160 | +0.09(+0.56%) |
Apr 16, 2018 | 15.51 | 15.72 | 15.38 | 15.51 | 156,305 | +0.17(+1.13%) |
Apr 13, 2018 | 15.42 | 15.49 | 15.33 | 15.33 | 92,560 | -0.09(-0.56%) |
Apr 12, 2018 | 15.42 | 15.42 | 15.33 | 15.42 | 76,942 | +0.04(+0.28%) |
Apr 11, 2018 | 15.33 | 15.42 | 15.33 | 15.38 | 64,850 | +0.00(+0.00%) |
Apr 10, 2018 | 15.46 | 15.53 | 15.38 | 15.38 | 115,837 | +0.00(+0.00%) |
Apr 09, 2018 | 15.59 | 15.59 | 15.33 | 15.38 | 102,674 | -0.09(-0.56%) |
Apr 06, 2018 | 15.64 | 15.72 | 15.29 | 15.46 | 224,827 | -0.26(-1.66%) |
Apr 05, 2018 | 15.59 | 15.72 | 15.51 | 15.72 | 132,256 | +0.22(+1.40%) |
Apr 04, 2018 | 15.46 | 15.64 | 15.38 | 15.51 | 108,401 | -0.04(-0.28%) |
Apr 03, 2018 | 15.68 | 15.85 | 15.51 | 15.55 | 136,860 | +0.09(+0.56%) |
Apr 02, 2018 | 15.59 | 15.64 | 15.25 | 15.46 | 154,684 | +0.00(+0.00%) |
Mar 29, 2018 | 15.46 | 15.46 | 15.46 | 0 | +0.09(+0.57%) | |
Mar 28, 2018 | 15.64 | 15.72 | 15.25 | 15.38 | 190,637 | -0.26(-1.67%) |
Mar 27, 2018 | 15.77 | 15.78 | 15.51 | 15.64 | 211,071 | +0.04(+0.28%) |
Mar 26, 2018 | 15.81 | 15.90 | 15.47 | 15.59 | 260,608 | -0.13(-0.83%) |
Mar 23, 2018 | 15.85 | 16.16 | 15.44 | 15.72 | 212,080 | -0.13(-0.82%) |
Mar 22, 2018 | 15.90 | 16.07 | 15.81 | 15.85 | 139,590 | -0.30(-1.88%) |
Mar 21, 2018 | 15.98 | 16.24 | 15.90 | 16.16 | 180,934 | +0.17(+1.09%) |
Mar 20, 2018 | 16.03 | 16.07 | 15.81 | 15.98 | 217,805 | -0.04(-0.27%) |
Mar 19, 2018 | 16.29 | 16.29 | 15.90 | 16.03 | 127,616 | -0.22(-1.34%) |
Mar 16, 2018 | 16.37 | 16.55 | 16.20 | 16.24 | 273,322 | -0.13(-0.80%) |
Mar 15, 2018 | 16.72 | 16.77 | 16.03 | 16.37 | 261,512 | -0.26(-1.57%) |
Mar 14, 2018 | 16.81 | 16.90 | 16.46 | 16.64 | 266,586 | -0.17(-1.03%) |
Mar 13, 2018 | 17.03 | 17.11 | 16.77 | 16.81 | 188,369 | -0.13(-0.77%) |
Mar 12, 2018 | 17.03 | 17.11 | 16.81 | 16.94 | 121,356 | +0.00(+0.00%) |
Mar 09, 2018 | 17.16 | 17.20 | 16.90 | 16.94 | 276,843 | -0.13(-0.76%) |
Mar 08, 2018 | 17.16 | 17.16 | 16.81 | 17.07 | 175,803 | +0.00(+0.00%) |
Mar 07, 2018 | 17.16 | 17.07 | 135,560 | +0.09(+0.51%) | ||
Mar 06, 2018 | 16.77 | 17.20 | 16.64 | 16.98 | 254,133 | +0.30(+1.82%) |
Mar 05, 2018 | 16.68 | 16.90 | 16.55 | 16.68 | 275,721 | -0.04(-0.26%) |
Mar 02, 2018 | 16.42 | 16.85 | 16.24 | 16.72 | 662,166 | +0.35(+2.12%) |
Mar 01, 2018 | 16.20 | 16.59 | 16.20 | 16.37 | 452,734 | +0.22(+1.34%) |
Feb 28, 2018 | 16.37 | 16.51 | 16.07 | 16.16 | 180,770 | -0.13(-0.80%) |
Feb 27, 2018 | 16.20 | 16.51 | 16.20 | 16.29 | 288,459 | +0.13(+0.81%) |
Feb 26, 2018 | 15.98 | 16.24 | 15.76 | 16.16 | 333,142 | +0.39(+2.48%) |
Feb 23, 2018 | 15.85 | 16.03 | 15.77 | 15.77 | 144,425 | -0.04(-0.28%) |
Feb 22, 2018 | 16.03 | 16.24 | 15.77 | 15.81 | 162,515 | -0.22(-1.36%) |
Feb 21, 2018 | 15.98 | 16.16 | 15.82 | 16.03 | 151,612 | +0.09(+0.55%) |
Feb 20, 2018 | 16.03 | 16.24 | 15.77 | 15.94 | 174,453 | +0.00(+0.00%) |
Feb 16, 2018 | 15.94 | 15.94 | 15.94 | 0 | -0.04(-0.27%) | |
Feb 15, 2018 | 15.98 | 16.06 | 15.72 | 15.98 | 134,601 | +0.00(+0.00%) |
Feb 14, 2018 | 15.64 | 16.11 | 15.60 | 15.98 | 302,453 | +0.21(+1.34%) |
Feb 13, 2018 | 15.86 | 15.94 | 15.65 | 15.77 | 378,308 | +0.04(+0.27%) |
Feb 12, 2018 | 16.07 | 16.07 | 15.69 | 15.73 | 277,707 | +0.25(+1.63%) |
Feb 09, 2018 | 15.65 | 15.81 | 15.06 | 15.48 | 407,299 | +0.04(+0.27%) |
Feb 08, 2018 | 16.02 | 16.07 | 15.39 | 15.44 | 310,301 | -0.50(-3.17%) |
Feb 07, 2018 | 15.77 | 16.15 | 15.77 | 15.94 | 281,134 | +0.17(+1.07%) |
Feb 06, 2018 | 15.35 | 16.07 | 15.31 | 15.77 | 375,006 | +0.04(+0.27%) |
Feb 05, 2018 | 16.19 | 16.40 | 15.57 | 15.73 | 351,244 | -0.59(-3.61%) |
Feb 02, 2018 | 16.74 | 16.78 | 16.28 | 16.32 | 298,078 | -0.46(-2.76%) |
Feb 01, 2018 | 17.03 | 17.10 | 16.66 | 16.78 | 142,564 | -0.29(-1.72%) |
Jan 31, 2018 | 17.45 | 17.45 | 16.40 | 17.08 | 494,938 | -0.21(-1.22%) |
Jan 30, 2018 | 17.75 | 17.75 | 17.54 | 17.29 | 326,850 | -0.50(-2.84%) |
Jan 29, 2018 | 18.30 | 18.37 | 17.75 | 17.79 | 169,179 | -0.46(-2.53%) |
Jan 26, 2018 | 18.30 | 18.46 | 18.09 | 18.25 | 194,358 | +0.08(+0.46%) |
Jan 25, 2018 | 17.92 | 18.30 | 17.92 | 18.17 | 298,275 | +0.29(+1.65%) |
Jan 24, 2018 | 17.88 | 18.00 | 17.79 | 17.88 | 234,985 | +0.08(+0.47%) |
Jan 23, 2018 | 17.92 | 17.92 | 17.58 | 17.79 | 378,384 | -0.04(-0.24%) |
Jan 22, 2018 | 16.82 | 18.04 | 16.78 | 17.83 | 606,057 | +1.18(+7.07%) |
Jan 19, 2018 | 16.61 | 16.70 | 16.16 | 16.66 | 237,182 | +0.13(+0.76%) |
Jan 18, 2018 | 16.61 | 16.78 | 16.53 | 16.53 | 140,976 | -0.04(-0.25%) |
Jan 17, 2018 | 16.28 | 16.66 | 16.28 | 16.57 | 181,866 | +0.29(+1.81%) |
Jan 16, 2018 | 16.49 | 16.82 | 16.19 | 16.28 | 303,207 | -0.08(-0.51%) |
Jan 12, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.17(-1.02%) | |
Jan 11, 2018 | 15.94 | 16.66 | 15.90 | 16.53 | 299,843 | +0.67(+4.24%) |
Jan 10, 2018 | 15.39 | 16.15 | 15.35 | 15.86 | 364,856 | +0.46(+3.01%) |
Jan 09, 2018 | 14.93 | 15.44 | 14.85 | 15.39 | 352,943 | +0.50(+3.39%) |
Jan 08, 2018 | 14.93 | 14.97 | 14.80 | 14.89 | 452,218 | +0.08(+0.57%) |
Jan 05, 2018 | 14.85 | 14.97 | 14.76 | 14.80 | 338,484 | +0.00(+0.00%) |
Jan 04, 2018 | 14.93 | 14.93 | 14.77 | 14.80 | 230,270 | -0.13(-0.85%) |
Jan 03, 2018 | 14.97 | 15.02 | 14.85 | 14.93 | 366,736 | +0.00(+0.00%) |