Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.62 | 14.67 | 14.08 | 14.34 | 370,600 | -0.12(-0.83%) |
Dec 28, 2018 | 14.31 | 14.65 | 14.27 | 14.46 | 453,100 | +0.04(+0.28%) |
Dec 27, 2018 | 14.37 | 14.55 | 13.76 | 14.42 | 534,164 | -0.01(-0.07%) |
Dec 26, 2018 | 14.03 | 14.64 | 13.74 | 14.43 | 602,323 | +0.51(+3.66%) |
Dec 24, 2018 | 14.14 | 14.21 | 13.46 | 13.92 | 780,900 | -0.40(-2.79%) |
Dec 21, 2018 | 15.37 | 15.42 | 14.25 | 14.32 | 1,268,200 | -1.06(-6.89%) |
Dec 20, 2018 | 16.10 | 16.37 | 15.25 | 15.38 | 904,329 | -0.72(-4.47%) |
Dec 19, 2018 | 16.48 | 16.60 | 16.10 | 16.10 | 414,076 | -0.37(-2.25%) |
Dec 18, 2018 | 16.45 | 16.80 | 16.33 | 16.47 | 545,835 | +0.46(+2.87%) |
Dec 17, 2018 | 16.37 | 16.66 | 15.91 | 16.01 | 518,229 | -0.65(-3.90%) |
Dec 14, 2018 | 16.25 | 16.90 | 16.03 | 16.66 | 451,700 | -0.19(-1.13%) |
Dec 13, 2018 | 17.08 | 17.11 | 16.42 | 16.85 | 580,387 | +0.04(+0.24%) |
Dec 12, 2018 | 16.33 | 16.90 | 16.13 | 16.81 | 603,912 | +0.73(+4.54%) |
Dec 11, 2018 | 16.70 | 17.00 | 15.94 | 16.08 | 683,828 | -0.34(-2.07%) |
Dec 10, 2018 | 16.20 | 16.68 | 16.02 | 16.42 | 690,531 | +0.15(+0.92%) |
Dec 07, 2018 | 16.56 | 16.73 | 16.08 | 16.27 | 541,400 | -0.20(-1.21%) |
Dec 06, 2018 | 16.18 | 16.55 | 15.91 | 16.47 | 785,748 | -0.02(-0.12%) |
Dec 04, 2018 | 16.95 | 17.13 | 16.44 | 16.49 | 865,900 | -0.82(-4.74%) |
Dec 03, 2018 | 17.47 | 17.62 | 16.94 | 17.31 | 1,197,374 | +0.41(+2.43%) |
Nov 30, 2018 | 17.22 | 17.27 | 16.73 | 16.90 | 613,400 | -0.37(-2.14%) |
Nov 29, 2018 | 17.75 | 17.89 | 16.69 | 17.27 | 844,390 | -0.48(-2.70%) |
Nov 28, 2018 | 17.56 | 17.97 | 17.49 | 17.75 | 1,593,414 | +0.23(+1.31%) |
Nov 27, 2018 | 16.54 | 17.86 | 16.51 | 17.52 | 1,403,089 | +0.83(+4.97%) |
Nov 26, 2018 | 16.81 | 17.16 | 16.63 | 16.69 | 1,205,090 | +0.14(+0.85%) |
Nov 23, 2018 | 16.33 | 16.95 | 16.22 | 16.55 | 519,100 | +0.05(+0.30%) |
Nov 21, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.32(+1.98%) | |
Nov 20, 2018 | 16.06 | 16.35 | 15.73 | 16.18 | 1,091,969 | -0.14(-0.86%) |
Nov 19, 2018 | 16.03 | 16.50 | 15.86 | 16.32 | 1,425,843 | +0.32(+2.00%) |
Nov 16, 2018 | 15.34 | 16.19 | 15.15 | 16.00 | 3,023,200 | +0.77(+5.06%) |
Nov 15, 2018 | 14.49 | 15.36 | 13.81 | 15.23 | 2,429,429 | +1.52(+11.09%) |
Nov 14, 2018 | 13.46 | 14.10 | 13.43 | 13.71 | 847,728 | +0.31(+2.31%) |
Nov 13, 2018 | 13.90 | 14.19 | 13.24 | 13.40 | 576,847 | -0.46(-3.32%) |
Nov 12, 2018 | 14.27 | 14.27 | 13.72 | 13.86 | 609,357 | -0.41(-2.87%) |
Nov 09, 2018 | 14.23 | 14.34 | 13.90 | 14.27 | 382,500 | -0.05(-0.35%) |
Nov 08, 2018 | 14.62 | 14.73 | 13.93 | 14.32 | 708,546 | -0.29(-1.98%) |
Nov 07, 2018 | 13.96 | 14.88 | 13.96 | 14.61 | 1,151,918 | +0.83(+6.02%) |
Nov 06, 2018 | 14.09 | 14.19 | 13.36 | 13.78 | 661,073 | -0.38(-2.68%) |
Nov 05, 2018 | 14.99 | 14.99 | 13.84 | 14.16 | 1,700,320 | -0.44(-3.01%) |
Nov 02, 2018 | 14.57 | 14.97 | 14.43 | 14.60 | 460,800 | +0.07(+0.48%) |
Nov 01, 2018 | 13.95 | 14.57 | 13.34 | 14.53 | 944,832 | +0.23(+1.61%) |
Oct 31, 2018 | 14.20 | 14.79 | 14.03 | 14.30 | 850,481 | +0.34(+2.44%) |
Oct 30, 2018 | 13.07 | 14.06 | 12.96 | 13.96 | 558,755 | +0.82(+6.24%) |
Oct 29, 2018 | 13.10 | 13.29 | 12.85 | 13.14 | 889,474 | +0.14(+1.08%) |
Oct 26, 2018 | 12.83 | 13.30 | 12.69 | 13.00 | 575,000 | -0.08(-0.61%) |
Oct 25, 2018 | 13.16 | 13.40 | 12.77 | 13.08 | 734,191 | -0.02(-0.15%) |
Oct 24, 2018 | 13.59 | 13.61 | 13.08 | 13.10 | 553,461 | -0.54(-3.96%) |
Oct 23, 2018 | 13.73 | 13.80 | 13.42 | 13.64 | 1,351,150 | -0.30(-2.15%) |
Oct 22, 2018 | 14.40 | 14.67 | 13.41 | 13.94 | 2,136,128 | -1.08(-7.19%) |
Oct 19, 2018 | 15.10 | 15.43 | 15.02 | 15.02 | 537,900 | +0.00(+0.00%) |
Oct 18, 2018 | 14.94 | 15.23 | 14.77 | 15.02 | 593,683 | +0.05(+0.33%) |
Oct 17, 2018 | 15.22 | 15.25 | 14.57 | 14.97 | 764,621 | -0.19(-1.25%) |
Oct 16, 2018 | 14.73 | 15.32 | 14.72 | 15.16 | 705,606 | +0.50(+3.41%) |
Oct 15, 2018 | 14.26 | 14.73 | 14.23 | 14.66 | 632,582 | +0.39(+2.73%) |
Oct 12, 2018 | 14.07 | 14.48 | 14.02 | 14.27 | 631,200 | +0.44(+3.18%) |
Oct 11, 2018 | 14.19 | 14.28 | 13.56 | 13.83 | 665,409 | -0.37(-2.61%) |
Oct 10, 2018 | 14.51 | 14.73 | 14.04 | 14.20 | 502,984 | -0.32(-2.20%) |
Oct 09, 2018 | 14.26 | 14.63 | 14.13 | 14.52 | 433,758 | +0.27(+1.89%) |
Oct 08, 2018 | 14.22 | 14.35 | 13.91 | 14.25 | 484,590 | +0.04(+0.28%) |
Oct 05, 2018 | 14.48 | 14.49 | 13.96 | 14.21 | 449,400 | -0.31(-2.13%) |
Oct 04, 2018 | 14.63 | 14.63 | 14.31 | 14.52 | 573,287 | -0.10(-0.68%) |
Oct 03, 2018 | 14.44 | 14.66 | 14.30 | 14.62 | 416,926 | +0.17(+1.18%) |
Oct 02, 2018 | 14.41 | 14.62 | 14.26 | 14.45 | 749,442 | +0.05(+0.35%) |
Oct 01, 2018 | 14.75 | 14.86 | 14.36 | 14.40 | 284,682 | -0.10(-0.69%) |
Sep 28, 2018 | 14.47 | 14.71 | 14.32 | 14.50 | 739,900 | +0.04(+0.28%) |
Sep 27, 2018 | 14.44 | 14.60 | 14.30 | 14.46 | 470,885 | -0.07(-0.48%) |
Sep 26, 2018 | 14.69 | 14.95 | 14.43 | 14.53 | 365,624 | -0.13(-0.89%) |
Sep 25, 2018 | 14.78 | 14.84 | 14.54 | 14.66 | 270,046 | -0.16(-1.08%) |
Sep 24, 2018 | 14.73 | 15.13 | 14.70 | 14.82 | 240,718 | +0.10(+0.68%) |
Sep 21, 2018 | 15.35 | 15.52 | 14.67 | 14.72 | 774,300 | -0.61(-3.98%) |
Sep 20, 2018 | 14.90 | 15.44 | 14.90 | 15.33 | 632,207 | +0.39(+2.61%) |
Sep 19, 2018 | 14.80 | 15.05 | 14.67 | 14.94 | 228,112 | +0.06(+0.40%) |
Sep 18, 2018 | 14.66 | 15.05 | 14.65 | 14.88 | 321,825 | +0.22(+1.50%) |
Sep 17, 2018 | 14.61 | 14.73 | 14.42 | 14.66 | 375,289 | +0.04(+0.27%) |
Sep 14, 2018 | 14.69 | 14.75 | 14.52 | 14.62 | 460,300 | -0.04(-0.27%) |
Sep 13, 2018 | 14.86 | 15.10 | 14.64 | 14.66 | 338,173 | -0.28(-1.87%) |
Sep 12, 2018 | 14.65 | 15.00 | 14.53 | 14.94 | 390,365 | +0.22(+1.49%) |
Sep 11, 2018 | 14.63 | 14.80 | 14.50 | 14.72 | 364,400 | +0.03(+0.20%) |
Sep 10, 2018 | 14.67 | 14.86 | 14.43 | 14.69 | 531,384 | +0.04(+0.27%) |
Sep 07, 2018 | 14.31 | 14.67 | 14.24 | 14.65 | 759,900 | +0.33(+2.30%) |
Sep 06, 2018 | 14.38 | 14.49 | 14.17 | 14.32 | 370,309 | -0.10(-0.69%) |
Sep 05, 2018 | 14.44 | 14.44 | 14.03 | 14.42 | 330,641 | -0.09(-0.62%) |
Sep 04, 2018 | 14.36 | 14.56 | 14.25 | 14.51 | 794,912 | +0.15(+1.04%) |
Aug 31, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.18(+1.27%) | |
Aug 30, 2018 | 14.80 | 15.18 | 14.08 | 14.18 | 1,212,445 | -0.62(-4.19%) |
Aug 29, 2018 | 14.25 | 15.30 | 14.20 | 14.80 | 2,610,882 | +1.08(+7.87%) |
Aug 28, 2018 | 14.06 | 14.15 | 13.48 | 13.72 | 1,157,071 | -0.22(-1.58%) |
Aug 27, 2018 | 13.84 | 14.27 | 13.78 | 13.94 | 522,549 | +0.08(+0.58%) |
Aug 24, 2018 | 13.47 | 13.95 | 13.43 | 13.86 | 1,277,800 | +0.45(+3.36%) |
Aug 23, 2018 | 13.21 | 13.46 | 13.18 | 13.41 | 542,277 | +0.23(+1.75%) |
Aug 22, 2018 | 13.13 | 13.28 | 13.10 | 13.18 | 508,296 | +0.09(+0.69%) |
Aug 21, 2018 | 13.07 | 13.35 | 13.03 | 13.09 | 609,239 | -0.04(-0.30%) |
Aug 20, 2018 | 13.14 | 13.31 | 12.97 | 13.13 | 763,591 | +0.02(+0.15%) |
Aug 17, 2018 | 13.11 | 13.35 | 12.94 | 13.11 | 742,400 | +0.00(+0.00%) |
Aug 16, 2018 | 13.17 | 13.53 | 12.93 | 13.11 | 750,093 | -0.08(-0.61%) |
Aug 15, 2018 | 12.89 | 13.62 | 12.64 | 13.19 | 1,328,063 | -0.12(-0.90%) |
Aug 14, 2018 | 12.49 | 13.73 | 12.30 | 13.31 | 1,725,929 | -0.27(-1.99%) |
Aug 13, 2018 | 14.20 | 14.25 | 13.48 | 13.58 | 967,246 | -0.70(-4.90%) |
Aug 10, 2018 | 14.39 | 14.41 | 14.08 | 14.28 | 535,700 | -0.17(-1.18%) |
Aug 09, 2018 | 14.68 | 14.98 | 14.40 | 14.45 | 715,811 | -0.27(-1.83%) |
Aug 08, 2018 | 14.49 | 14.80 | 14.49 | 14.72 | 1,016,867 | +0.24(+1.66%) |
Aug 07, 2018 | 13.84 | 14.68 | 13.84 | 14.48 | 1,159,164 | +0.71(+5.16%) |
Aug 06, 2018 | 13.71 | 13.85 | 13.62 | 13.77 | 263,788 | +0.05(+0.36%) |
Aug 03, 2018 | 13.98 | 14.04 | 13.56 | 13.72 | 480,400 | -0.27(-1.93%) |
Aug 02, 2018 | 13.62 | 14.09 | 13.62 | 13.99 | 770,242 | +0.24(+1.75%) |
Aug 01, 2018 | 13.54 | 13.79 | 13.34 | 13.75 | 509,472 | +0.27(+2.00%) |
Jul 31, 2018 | 13.15 | 13.60 | 13.15 | 13.48 | 789,754 | +0.33(+2.51%) |
Jul 30, 2018 | 13.25 | 13.39 | 12.86 | 13.15 | 560,003 | -0.03(-0.23%) |
Jul 27, 2018 | 13.33 | 13.43 | 13.13 | 13.18 | 424,300 | -0.18(-1.35%) |
Jul 26, 2018 | 13.29 | 13.50 | 13.29 | 13.36 | 531,438 | -0.02(-0.15%) |
Jul 25, 2018 | 13.08 | 13.43 | 12.93 | 13.38 | 752,394 | +0.34(+2.61%) |
Jul 24, 2018 | 12.65 | 13.08 | 12.60 | 13.04 | 597,943 | +0.48(+3.82%) |
Jul 23, 2018 | 12.74 | 12.81 | 12.48 | 12.56 | 610,259 | -0.22(-1.72%) |
Jul 20, 2018 | 13.08 | 13.12 | 12.75 | 12.78 | 595,274 | -0.29(-2.22%) |
Jul 19, 2018 | 12.75 | 13.20 | 12.73 | 13.07 | 818,335 | +0.24(+1.87%) |
Jul 18, 2018 | 12.65 | 12.97 | 12.51 | 12.83 | 427,790 | +0.16(+1.26%) |
Jul 17, 2018 | 12.80 | 12.96 | 12.54 | 12.67 | 924,669 | -0.18(-1.40%) |
Jul 16, 2018 | 13.14 | 13.20 | 12.81 | 12.85 | 422,968 | -0.25(-1.91%) |
Jul 13, 2018 | 13.03 | 13.23 | 12.91 | 13.10 | 550,423 | +0.04(+0.31%) |
Jul 12, 2018 | 13.09 | 13.12 | 12.93 | 13.06 | 294,443 | +0.04(+0.31%) |
Jul 11, 2018 | 13.16 | 13.22 | 12.95 | 13.02 | 455,450 | -0.20(-1.51%) |
Jul 10, 2018 | 13.10 | 13.28 | 13.04 | 13.22 | 538,096 | +0.15(+1.15%) |
Jul 09, 2018 | 12.92 | 13.18 | 12.81 | 13.07 | 674,442 | +0.31(+2.43%) |
Jul 06, 2018 | 12.39 | 12.88 | 12.39 | 12.76 | 845,094 | +0.35(+2.82%) |
Jul 05, 2018 | 12.58 | 12.22 | 12.41 | 502,595 | +0.21(+1.72%) | |
Jul 03, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.27(-2.17%) | |
Jul 02, 2018 | 12.11 | 12.67 | 12.11 | 12.47 | 650,939 | +0.23(+1.88%) |
Jun 29, 2018 | 12.32 | 12.37 | 12.11 | 12.24 | 589,341 | -0.08(-0.65%) |
Jun 28, 2018 | 11.90 | 12.37 | 11.76 | 12.32 | 905,916 | +0.40(+3.36%) |
Jun 27, 2018 | 12.24 | 12.31 | 11.91 | 11.92 | 591,897 | -0.23(-1.89%) |
Jun 26, 2018 | 12.21 | 12.24 | 11.71 | 12.15 | 1,097,568 | -0.24(-1.94%) |
Jun 25, 2018 | 12.39 | 12.62 | 12.14 | 12.39 | 1,275,110 | -0.10(-0.80%) |
Jun 22, 2018 | 12.48 | 12.75 | 12.35 | 12.49 | 1,340,998 | +0.08(+0.64%) |
Jun 21, 2018 | 12.20 | 12.67 | 12.20 | 12.41 | 1,442,521 | +0.12(+0.98%) |
Jun 20, 2018 | 11.88 | 12.45 | 11.79 | 12.29 | 1,528,226 | +0.42(+3.54%) |
Jun 19, 2018 | 11.68 | 11.89 | 11.60 | 11.87 | 1,427,287 | -0.10(-0.84%) |
Jun 18, 2018 | 11.61 | 12.05 | 11.60 | 11.97 | 1,339,012 | +0.02(+0.17%) |
Jun 15, 2018 | 12.46 | 12.46 | 11.95 | 3,873,198 | -0.51(-4.09%) | |
Jun 14, 2018 | 12.44 | 12.60 | 12.40 | 12.46 | 1,072,140 | +0.09(+0.73%) |
Jun 13, 2018 | 12.40 | 12.57 | 12.30 | 12.37 | 1,209,673 | -0.03(-0.24%) |
Jun 12, 2018 | 12.25 | 12.76 | 12.25 | 12.40 | 1,786,803 | +0.20(+1.64%) |
Jun 11, 2018 | 12.35 | 12.42 | 12.06 | 12.20 | 2,215,741 | -0.14(-1.13%) |
Jun 08, 2018 | 12.25 | 12.68 | 12.24 | 12.34 | 2,110,756 | +0.10(+0.82%) |
Jun 07, 2018 | 12.87 | 12.92 | 12.04 | 12.24 | 2,760,417 | -0.20(-1.61%) |
Jun 06, 2018 | 12.28 | 12.44 | 2,957,629 | -0.65(-4.97%) | ||
Jun 05, 2018 | 13.51 | 13.57 | 13.00 | 13.09 | 2,559,252 | -0.43(-3.14%) |
Jun 04, 2018 | 15.25 | 15.37 | 13.36 | 13.52 | 4,484,387 | -2.17(-13.86%) |
Jun 01, 2018 | 16.65 | 16.75 | 15.55 | 15.69 | 1,435,705 | -0.92(-5.54%) |
May 31, 2018 | 16.82 | 16.89 | 16.31 | 16.61 | 632,366 | -0.28(-1.66%) |
May 30, 2018 | 16.88 | 17.03 | 16.70 | 16.89 | 433,810 | -0.05(-0.30%) |
May 29, 2018 | 16.31 | 17.02 | 16.27 | 16.94 | 440,656 | +0.26(+1.56%) |
May 25, 2018 | 16.68 | 16.68 | 16.68 | 0 | -0.04(-0.24%) | |
May 24, 2018 | 16.82 | 16.92 | 16.48 | 16.72 | 561,901 | -0.20(-1.18%) |
May 23, 2018 | 17.03 | 17.27 | 16.62 | 16.92 | 667,692 | -0.26(-1.51%) |
May 22, 2018 | 17.78 | 17.81 | 17.15 | 17.18 | 479,972 | -0.55(-3.10%) |
May 21, 2018 | 17.30 | 17.97 | 17.30 | 17.73 | 1,058,494 | +0.49(+2.84%) |
May 18, 2018 | 17.29 | 17.59 | 17.13 | 17.24 | 477,302 | -0.21(-1.20%) |
May 17, 2018 | 17.59 | 17.75 | 17.28 | 17.45 | 730,375 | -0.11(-0.63%) |
May 16, 2018 | 16.51 | 17.56 | 16.10 | 17.56 | 1,689,341 | +0.77(+4.59%) |
May 15, 2018 | 16.71 | 16.91 | 16.50 | 16.79 | 649,301 | +0.08(+0.48%) |
May 14, 2018 | 16.75 | 17.10 | 16.65 | 16.71 | 494,437 | +0.06(+0.36%) |
May 11, 2018 | 16.74 | 16.87 | 16.45 | 16.65 | 453,619 | -0.08(-0.48%) |
May 10, 2018 | 16.41 | 16.77 | 16.33 | 16.73 | 709,526 | +0.47(+2.89%) |
May 09, 2018 | 15.76 | 16.32 | 15.55 | 16.26 | 653,471 | +0.54(+3.44%) |
May 08, 2018 | 15.79 | 15.85 | 15.52 | 15.72 | 256,836 | -0.03(-0.19%) |
May 07, 2018 | 15.38 | 15.81 | 15.38 | 15.75 | 604,051 | +0.43(+2.81%) |
May 04, 2018 | 15.11 | 15.55 | 15.08 | 15.32 | 368,307 | +0.18(+1.19%) |
May 03, 2018 | 15.43 | 15.51 | 15.00 | 15.14 | 259,286 | -0.34(-2.20%) |
May 02, 2018 | 15.40 | 15.66 | 15.40 | 15.48 | 362,033 | +0.09(+0.58%) |
May 01, 2018 | 15.58 | 15.66 | 15.34 | 15.39 | 263,890 | -0.24(-1.54%) |
Apr 30, 2018 | 15.85 | 15.95 | 15.35 | 15.63 | 516,206 | -0.27(-1.70%) |
Apr 27, 2018 | 15.48 | 16.08 | 15.45 | 15.90 | 587,953 | +0.60(+3.92%) |
Apr 26, 2018 | 15.18 | 15.44 | 15.12 | 15.30 | 371,155 | +0.17(+1.12%) |
Apr 25, 2018 | 15.30 | 15.33 | 14.88 | 15.13 | 530,204 | -0.23(-1.50%) |
Apr 24, 2018 | 15.53 | 15.66 | 15.15 | 15.36 | 621,278 | -0.17(-1.09%) |
Apr 23, 2018 | 15.94 | 15.94 | 15.49 | 15.53 | 547,516 | -0.36(-2.27%) |
Apr 20, 2018 | 16.06 | 16.07 | 15.75 | 15.89 | 620,131 | -0.16(-1.00%) |
Apr 19, 2018 | 16.15 | 16.16 | 15.88 | 16.05 | 524,872 | -0.20(-1.23%) |
Apr 18, 2018 | 16.18 | 16.61 | 16.18 | 16.25 | 730,372 | +0.11(+0.68%) |
Apr 17, 2018 | 16.12 | 16.28 | 15.86 | 16.14 | 397,565 | +0.09(+0.56%) |
Apr 16, 2018 | 16.16 | 16.30 | 15.81 | 16.05 | 280,822 | -0.15(-0.93%) |
Apr 13, 2018 | 16.16 | 16.47 | 15.95 | 16.20 | 306,165 | +0.04(+0.25%) |
Apr 12, 2018 | 16.17 | 16.23 | 16.06 | 16.16 | 352,125 | +0.03(+0.19%) |
Apr 11, 2018 | 16.04 | 16.25 | 16.00 | 16.13 | 272,807 | +0.08(+0.50%) |
Apr 10, 2018 | 16.20 | 16.28 | 16.04 | 16.05 | 541,325 | +0.03(+0.19%) |
Apr 09, 2018 | 16.20 | 16.43 | 16.00 | 16.02 | 592,515 | -0.11(-0.68%) |
Apr 06, 2018 | 16.23 | 16.70 | 15.95 | 16.13 | 521,303 | -0.18(-1.10%) |
Apr 05, 2018 | 16.02 | 16.48 | 16.00 | 16.31 | 714,582 | +0.33(+2.07%) |
Apr 04, 2018 | 15.75 | 16.02 | 15.62 | 15.98 | 588,194 | +0.13(+0.82%) |
Apr 03, 2018 | 16.39 | 16.52 | 15.78 | 15.85 | 812,247 | -0.45(-2.76%) |
Apr 02, 2018 | 16.11 | 16.41 | 16.03 | 16.30 | 494,245 | +0.03(+0.18%) |
Mar 29, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.35(+2.20%) | |
Mar 28, 2018 | 16.53 | 16.70 | 15.78 | 15.92 | 736,972 | -0.56(-3.40%) |
Mar 27, 2018 | 16.63 | 17.30 | 16.27 | 16.48 | 1,177,213 | -1.03(-5.88%) |
Mar 26, 2018 | 17.22 | 17.60 | 17.08 | 17.51 | 783,290 | +0.43(+2.52%) |
Mar 23, 2018 | 16.92 | 17.29 | 16.72 | 17.08 | 742,996 | +0.14(+0.83%) |
Mar 22, 2018 | 17.00 | 17.13 | 16.60 | 16.94 | 952,201 | -0.21(-1.22%) |
Mar 21, 2018 | 16.77 | 17.20 | 16.77 | 17.15 | 1,253,578 | +0.43(+2.57%) |
Mar 20, 2018 | 16.61 | 16.78 | 16.47 | 16.72 | 1,523,975 | +0.12(+0.72%) |
Mar 19, 2018 | 16.34 | 16.94 | 15.95 | 16.60 | 2,546,130 | +1.11(+7.17%) |
Mar 16, 2018 | 15.50 | 15.69 | 15.34 | 15.49 | 819,518 | -0.25(-1.59%) |
Mar 15, 2018 | 16.04 | 16.04 | 15.68 | 15.74 | 359,000 | -0.21(-1.35%) |
Mar 14, 2018 | 16.13 | 16.19 | 15.87 | 15.96 | 298,959 | -0.17(-1.08%) |
Mar 13, 2018 | 16.39 | 16.41 | 16.06 | 16.13 | 445,490 | -0.06(-0.37%) |
Mar 12, 2018 | 16.17 | 16.51 | 16.17 | 16.19 | 379,718 | +0.00(+0.00%) |
Mar 09, 2018 | 16.50 | 16.53 | 16.16 | 16.19 | 534,996 | -0.27(-1.64%) |
Mar 08, 2018 | 16.44 | 16.52 | 16.24 | 16.46 | 415,643 | +0.06(+0.37%) |
Mar 07, 2018 | 16.50 | 16.15 | 16.40 | 343,058 | -0.01(-0.06%) | |
Mar 06, 2018 | 16.28 | 16.50 | 16.12 | 16.41 | 391,883 | +0.18(+1.11%) |
Mar 05, 2018 | 15.83 | 16.27 | 15.79 | 16.23 | 686,981 | +0.38(+2.40%) |
Mar 02, 2018 | 15.58 | 15.88 | 15.33 | 15.85 | 325,894 | +0.08(+0.51%) |
Mar 01, 2018 | 15.71 | 16.00 | 15.49 | 15.77 | 456,508 | +0.07(+0.45%) |
Feb 28, 2018 | 15.58 | 15.76 | 15.48 | 15.70 | 486,102 | +0.18(+1.16%) |
Feb 27, 2018 | 15.80 | 15.81 | 15.35 | 15.52 | 533,428 | -0.27(-1.71%) |
Feb 26, 2018 | 15.59 | 15.86 | 15.50 | 15.79 | 351,344 | +0.33(+2.13%) |
Feb 23, 2018 | 15.54 | 15.66 | 15.34 | 15.46 | 257,925 | -0.09(-0.58%) |
Feb 22, 2018 | 15.68 | 15.85 | 15.45 | 15.55 | 299,038 | -0.09(-0.58%) |
Feb 21, 2018 | 15.79 | 15.90 | 15.64 | 15.64 | 307,732 | -0.09(-0.57%) |
Feb 20, 2018 | 15.75 | 15.85 | 15.61 | 15.73 | 344,107 | +0.00(+0.00%) |
Feb 16, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.14(-0.88%) | |
Feb 15, 2018 | 15.91 | 15.97 | 15.51 | 15.87 | 528,056 | +0.09(+0.57%) |
Feb 14, 2018 | 15.68 | 15.95 | 15.63 | 15.78 | 457,736 | -0.05(-0.32%) |
Feb 13, 2018 | 15.53 | 15.87 | 15.50 | 15.83 | 509,326 | +0.32(+2.06%) |
Feb 12, 2018 | 14.96 | 15.55 | 14.96 | 15.51 | 732,712 | +0.62(+4.16%) |
Feb 09, 2018 | 15.23 | 15.38 | 14.45 | 14.89 | 1,117,891 | -0.26(-1.72%) |
Feb 08, 2018 | 15.69 | 15.11 | 15.15 | 961,182 | -0.28(-1.81%) | |
Feb 07, 2018 | 15.24 | 15.24 | 15.24 | 15.43 | 691,111 | -0.01(-0.06%) |
Feb 06, 2018 | 15.00 | 15.59 | 14.99 | 15.44 | 819,846 | +0.03(+0.19%) |
Feb 05, 2018 | 15.25 | 15.62 | 15.15 | 15.41 | 1,069,478 | +0.00(+0.00%) |
Feb 02, 2018 | 15.40 | 15.55 | 15.15 | 15.41 | 1,027,448 | -0.10(-0.64%) |
Feb 01, 2018 | 15.74 | 15.74 | 15.41 | 15.51 | 535,973 | +0.10(+0.65%) |
Jan 31, 2018 | 15.68 | 15.85 | 15.37 | 15.41 | 570,329 | -0.20(-1.28%) |
Jan 30, 2018 | 15.84 | 15.98 | 15.58 | 15.61 | 594,702 | -0.42(-2.62%) |
Jan 29, 2018 | 16.00 | 16.17 | 15.89 | 16.03 | 483,404 | -0.02(-0.12%) |
Jan 26, 2018 | 16.08 | 16.20 | 15.83 | 16.05 | 481,742 | +0.11(+0.69%) |
Jan 25, 2018 | 15.62 | 16.11 | 15.55 | 15.94 | 1,088,803 | +0.40(+2.57%) |
Jan 24, 2018 | 15.57 | 15.70 | 15.21 | 15.54 | 763,878 | -0.10(-0.64%) |
Jan 23, 2018 | 15.89 | 16.10 | 15.40 | 15.64 | 1,296,827 | -0.13(-0.82%) |
Jan 22, 2018 | 15.87 | 16.20 | 15.64 | 15.77 | 614,381 | -0.03(-0.19%) |
Jan 19, 2018 | 15.96 | 15.96 | 15.70 | 15.80 | 669,806 | -0.06(-0.38%) |
Jan 18, 2018 | 16.25 | 16.32 | 15.85 | 15.86 | 1,003,709 | -0.46(-2.82%) |
Jan 17, 2018 | 16.50 | 16.54 | 16.20 | 16.32 | 682,664 | -0.07(-0.43%) |
Jan 16, 2018 | 16.57 | 16.70 | 16.22 | 16.39 | 1,253,567 | -0.16(-0.97%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.75(-4.34%) | |
Jan 11, 2018 | 16.99 | 17.46 | 16.82 | 17.30 | 934,011 | +0.37(+2.19%) |
Jan 10, 2018 | 16.80 | 16.95 | 16.73 | 16.93 | 576,459 | -0.02(-0.12%) |
Jan 09, 2018 | 17.08 | 17.09 | 16.72 | 16.95 | 722,845 | -0.15(-0.88%) |
Jan 08, 2018 | 17.03 | 17.20 | 16.85 | 17.10 | 727,053 | +0.09(+0.53%) |
Jan 05, 2018 | 17.00 | 17.19 | 16.90 | 17.01 | 768,883 | -0.05(-0.29%) |
Jan 04, 2018 | 17.13 | 17.15 | 16.78 | 17.06 | 799,063 | -0.01(-0.06%) |
Jan 03, 2018 | 17.18 | 17.20 | 16.83 | 17.07 | 987,611 | -0.07(-0.41%) |