Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.47 | 18.65 | 18.31 | 18.62 | 4,645,717 | +0.12(+0.66%) |
Jan 30, 2019 | 18.34 | 18.56 | 18.31 | 18.50 | 1,206,607 | +0.16(+0.85%) |
Jan 29, 2019 | 18.20 | 18.34 | 18.17 | 18.34 | 945,111 | +0.16(+0.88%) |
Jan 28, 2019 | 17.93 | 18.21 | 17.93 | 18.18 | 1,173,457 | +0.19(+1.04%) |
Jan 25, 2019 | 17.81 | 18.00 | 17.80 | 18.00 | 1,238,564 | +0.23(+1.32%) |
Jan 24, 2019 | 17.73 | 17.80 | 17.61 | 17.76 | 1,641,389 | +0.03(+0.15%) |
Jan 23, 2019 | 17.75 | 17.76 | 17.61 | 17.73 | 1,492,528 | +0.00(+0.02%) |
Jan 22, 2019 | 17.76 | 17.81 | 17.58 | 17.73 | 1,675,318 | -0.05(-0.29%) |
Jan 18, 2019 | 17.76 | 17.78 | 17.63 | 17.78 | 1,222,222 | +0.06(+0.34%) |
Jan 17, 2019 | 17.59 | 17.72 | 17.58 | 17.72 | 2,166,930 | +0.10(+0.54%) |
Jan 16, 2019 | 17.47 | 17.69 | 17.45 | 17.63 | 1,586,672 | +0.13(+0.74%) |
Jan 15, 2019 | 17.33 | 17.54 | 17.32 | 17.50 | 1,474,368 | +0.18(+1.03%) |
Jan 14, 2019 | 17.32 | 17.42 | 17.25 | 17.32 | 1,323,751 | -0.07(-0.40%) |
Jan 11, 2019 | 17.30 | 17.40 | 17.25 | 17.39 | 1,301,632 | +0.04(+0.23%) |
Jan 10, 2019 | 17.04 | 17.39 | 17.02 | 17.35 | 2,630,001 | +0.24(+1.40%) |
Jan 09, 2019 | 17.16 | 17.17 | 16.94 | 17.11 | 1,955,507 | -0.01(-0.05%) |
Jan 08, 2019 | 16.80 | 17.15 | 16.79 | 17.12 | 2,355,086 | +0.38(+2.28%) |
Jan 07, 2019 | 16.59 | 16.84 | 16.57 | 16.74 | 4,686,002 | +0.17(+1.00%) |
Jan 04, 2019 | 16.41 | 16.71 | 16.39 | 16.57 | 2,951,977 | +0.19(+1.14%) |
Jan 03, 2019 | 16.27 | 16.63 | 16.27 | 16.38 | 3,841,805 | +0.10(+0.59%) |
Jan 02, 2019 | 16.52 | 16.60 | 16.18 | 16.29 | 8,866,411 | -0.44(-2.65%) |
Dec 31, 2018 | 16.70 | 16.73 | 16.42 | 16.73 | 3,894,768 | +0.06(+0.36%) |
Dec 28, 2018 | 16.77 | 16.83 | 16.51 | 16.67 | 5,078,551 | +0.03(+0.18%) |
Dec 27, 2018 | 16.50 | 16.64 | 16.15 | 16.64 | 7,872,173 | +0.02(+0.13%) |
Dec 26, 2018 | 16.11 | 16.62 | 15.95 | 16.62 | 12,346,078 | +0.53(+3.29%) |
Dec 24, 2018 | 16.71 | 16.75 | 16.07 | 16.09 | 4,952,558 | -0.67(-3.99%) |
Dec 21, 2018 | 16.94 | 17.30 | 16.74 | 16.76 | 3,852,962 | -0.17(-1.03%) |
Dec 20, 2018 | 17.13 | 17.20 | 16.81 | 16.93 | 4,111,491 | -0.24(-1.42%) |
Dec 19, 2018 | 17.41 | 17.47 | 17.10 | 17.17 | 3,777,024 | -0.22(-1.27%) |
Dec 18, 2018 | 17.41 | 17.51 | 17.31 | 17.40 | 3,355,279 | +0.16(+0.93%) |
Dec 17, 2018 | 17.93 | 17.98 | 17.18 | 17.23 | 2,127,251 | -0.67(-3.76%) |
Dec 14, 2018 | 17.87 | 17.96 | 17.80 | 17.91 | 1,699,585 | -0.01(-0.07%) |
Dec 13, 2018 | 17.84 | 18.10 | 17.84 | 17.92 | 1,922,774 | +0.10(+0.54%) |
Dec 12, 2018 | 18.27 | 18.33 | 17.81 | 17.83 | 2,020,934 | -0.37(-2.01%) |
Dec 11, 2018 | 18.29 | 18.39 | 18.19 | 18.19 | 1,968,090 | -0.02(-0.09%) |
Dec 10, 2018 | 18.37 | 18.38 | 17.99 | 18.21 | 1,557,378 | -0.15(-0.82%) |
Dec 07, 2018 | 18.52 | 18.55 | 18.29 | 18.36 | 1,505,012 | -0.21(-1.13%) |
Dec 06, 2018 | 18.02 | 18.59 | 17.83 | 18.57 | 2,262,141 | +0.45(+2.49%) |
Dec 04, 2018 | 18.41 | 18.45 | 18.08 | 18.12 | 1,757,789 | -0.29(-1.56%) |
Dec 03, 2018 | 18.40 | 18.41 | 18.25 | 18.41 | 2,960,486 | +0.12(+0.68%) |
Nov 30, 2018 | 18.15 | 18.30 | 18.10 | 18.28 | 1,584,690 | +0.18(+1.02%) |
Nov 29, 2018 | 18.10 | 18.18 | 17.97 | 18.10 | 2,013,232 | -0.00(-0.02%) |
Nov 28, 2018 | 17.94 | 18.11 | 17.89 | 18.10 | 3,689,553 | +0.16(+0.91%) |
Nov 27, 2018 | 17.84 | 17.95 | 17.78 | 17.94 | 1,214,440 | +0.07(+0.38%) |
Nov 26, 2018 | 17.93 | 17.96 | 17.80 | 17.87 | 1,082,798 | +0.02(+0.12%) |
Nov 23, 2018 | 17.86 | 17.95 | 17.75 | 17.85 | 800,965 | -0.05(-0.29%) |
Nov 21, 2018 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 17.97 | 18.07 | 17.88 | 17.90 | 2,049,729 | -0.13(-0.74%) |
Nov 19, 2018 | 17.98 | 18.12 | 17.89 | 18.03 | 1,369,044 | +0.05(+0.26%) |
Nov 16, 2018 | 17.77 | 18.00 | 17.75 | 17.98 | 1,845,621 | +0.18(+1.01%) |
Nov 15, 2018 | 17.92 | 17.92 | 17.62 | 17.80 | 1,975,443 | -0.15(-0.86%) |
Nov 14, 2018 | 18.07 | 18.08 | 17.88 | 17.96 | 1,231,480 | -0.06(-0.31%) |
Nov 13, 2018 | 18.01 | 18.09 | 17.88 | 18.01 | 1,296,188 | +0.03(+0.17%) |
Nov 12, 2018 | 17.98 | 18.17 | 17.96 | 17.98 | 1,153,084 | +0.02(+0.10%) |
Nov 09, 2018 | 17.94 | 18.03 | 17.87 | 17.97 | 1,928,559 | +0.01(+0.07%) |
Nov 08, 2018 | 17.87 | 17.95 | 17.78 | 17.95 | 1,732,684 | +0.06(+0.34%) |
Nov 07, 2018 | 17.75 | 17.90 | 17.65 | 17.89 | 1,405,828 | +0.22(+1.26%) |
Nov 06, 2018 | 17.59 | 17.68 | 17.56 | 17.67 | 854,462 | +0.09(+0.51%) |
Nov 05, 2018 | 17.32 | 17.64 | 17.32 | 17.58 | 1,285,840 | +0.28(+1.64%) |
Nov 02, 2018 | 17.53 | 17.55 | 17.10 | 17.30 | 1,378,275 | -0.20(-1.15%) |
Nov 01, 2018 | 17.49 | 17.57 | 17.38 | 17.50 | 2,853,944 | +0.06(+0.34%) |
Oct 31, 2018 | 17.70 | 17.72 | 17.41 | 17.44 | 2,123,091 | -0.25(-1.41%) |
Oct 30, 2018 | 17.56 | 17.84 | 17.50 | 17.69 | 1,657,974 | +0.17(+0.96%) |
Oct 29, 2018 | 17.38 | 17.60 | 17.38 | 17.52 | 1,922,523 | +0.26(+1.49%) |
Oct 26, 2018 | 17.56 | 17.57 | 17.14 | 17.26 | 1,668,094 | -0.33(-1.88%) |
Oct 25, 2018 | 17.35 | 17.68 | 17.29 | 17.59 | 1,673,739 | +0.27(+1.59%) |
Oct 24, 2018 | 17.20 | 17.47 | 17.17 | 17.32 | 1,232,088 | +0.16(+0.93%) |
Oct 23, 2018 | 17.02 | 17.25 | 16.93 | 17.16 | 3,453,748 | +0.09(+0.55%) |
Oct 22, 2018 | 17.35 | 17.44 | 17.07 | 17.07 | 1,569,765 | -0.27(-1.58%) |
Oct 19, 2018 | 17.20 | 17.39 | 17.20 | 17.34 | 2,262,877 | +0.12(+0.72%) |
Oct 18, 2018 | 17.22 | 17.35 | 17.17 | 17.22 | 1,231,862 | -0.03(-0.15%) |
Oct 17, 2018 | 17.28 | 17.33 | 17.12 | 17.24 | 1,251,082 | -0.06(-0.35%) |
Oct 16, 2018 | 17.03 | 17.35 | 16.92 | 17.30 | 1,184,230 | +0.31(+1.84%) |
Oct 15, 2018 | 16.88 | 17.15 | 16.86 | 16.99 | 2,109,524 | +0.09(+0.56%) |
Oct 12, 2018 | 17.01 | 17.11 | 16.80 | 16.89 | 2,101,426 | -0.04(-0.23%) |
Oct 11, 2018 | 17.46 | 17.47 | 16.92 | 16.93 | 3,985,744 | -0.51(-2.90%) |
Oct 10, 2018 | 17.62 | 17.73 | 17.43 | 17.44 | 4,053,822 | -0.23(-1.29%) |
Oct 09, 2018 | 17.62 | 17.72 | 17.54 | 17.67 | 1,401,316 | +0.04(+0.22%) |
Oct 08, 2018 | 17.38 | 17.70 | 17.38 | 17.63 | 2,085,572 | +0.26(+1.51%) |
Oct 05, 2018 | 17.36 | 17.47 | 17.35 | 17.37 | 2,916,137 | +0.01(+0.05%) |
Oct 04, 2018 | 17.47 | 17.47 | 17.23 | 17.36 | 1,554,235 | -0.16(-0.93%) |
Oct 03, 2018 | 17.70 | 17.76 | 17.40 | 17.52 | 1,879,707 | -0.17(-0.97%) |
Oct 02, 2018 | 17.75 | 17.86 | 17.68 | 17.69 | 1,461,635 | -0.05(-0.29%) |
Oct 01, 2018 | 17.92 | 17.93 | 17.74 | 17.74 | 3,303,971 | -0.17(-0.93%) |
Sep 28, 2018 | 17.65 | 17.91 | 17.64 | 17.91 | 1,614,976 | +0.28(+1.61%) |
Sep 27, 2018 | 17.62 | 17.74 | 17.60 | 17.63 | 1,791,825 | +0.05(+0.27%) |
Sep 26, 2018 | 17.82 | 17.84 | 17.57 | 17.58 | 1,426,509 | -0.22(-1.25%) |
Sep 25, 2018 | 17.78 | 17.91 | 17.74 | 17.80 | 1,386,368 | +0.03(+0.16%) |
Sep 24, 2018 | 18.11 | 18.11 | 17.69 | 17.78 | 1,504,017 | -0.37(-2.04%) |
Sep 21, 2018 | 18.12 | 18.24 | 18.06 | 18.15 | 1,216,361 | +0.03(+0.19%) |
Sep 20, 2018 | 17.97 | 18.12 | 17.88 | 18.11 | 1,253,669 | +0.15(+0.83%) |
Sep 19, 2018 | 18.20 | 18.20 | 17.92 | 17.96 | 1,320,538 | -0.23(-1.26%) |
Sep 18, 2018 | 18.29 | 18.31 | 18.15 | 18.19 | 1,498,750 | -0.10(-0.56%) |
Sep 17, 2018 | 18.18 | 18.30 | 18.14 | 18.30 | 1,520,188 | +0.10(+0.56%) |
Sep 14, 2018 | 18.32 | 18.32 | 18.03 | 18.19 | 1,495,091 | -0.15(-0.84%) |
Sep 13, 2018 | 18.35 | 18.39 | 18.29 | 18.35 | 1,451,826 | +0.08(+0.44%) |
Sep 12, 2018 | 18.29 | 18.33 | 18.24 | 18.27 | 1,141,731 | -0.03(-0.14%) |
Sep 11, 2018 | 18.24 | 18.35 | 18.21 | 18.29 | 2,191,439 | +0.00(+0.02%) |
Sep 10, 2018 | 18.27 | 18.38 | 18.26 | 18.29 | 1,069,092 | +0.10(+0.54%) |
Sep 07, 2018 | 18.32 | 18.32 | 18.17 | 18.19 | 935,283 | -0.21(-1.13%) |
Sep 06, 2018 | 18.39 | 18.46 | 18.36 | 18.40 | 1,077,571 | +0.06(+0.30%) |
Sep 05, 2018 | 18.18 | 18.41 | 18.09 | 18.34 | 1,276,165 | +0.14(+0.75%) |
Sep 04, 2018 | 18.38 | 18.44 | 18.17 | 18.21 | 1,994,459 | -0.22(-1.18%) |
Aug 31, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.06(+0.35%) | |
Aug 30, 2018 | 18.45 | 18.45 | 18.33 | 18.36 | 1,984,345 | -0.06(-0.32%) |
Aug 29, 2018 | 18.45 | 18.48 | 18.40 | 18.42 | 1,267,359 | -0.01(-0.07%) |
Aug 28, 2018 | 18.21 | 18.44 | 18.17 | 18.43 | 1,360,538 | +0.23(+1.24%) |
Aug 27, 2018 | 18.30 | 18.30 | 18.10 | 18.21 | 1,113,196 | -0.06(-0.30%) |
Aug 24, 2018 | 18.12 | 18.27 | 18.11 | 18.26 | 977,785 | +0.12(+0.66%) |
Aug 23, 2018 | 18.18 | 18.22 | 18.14 | 18.14 | 759,822 | -0.03(-0.14%) |
Aug 22, 2018 | 18.26 | 18.26 | 18.10 | 18.17 | 988,737 | -0.11(-0.58%) |
Aug 21, 2018 | 18.37 | 18.40 | 18.23 | 18.27 | 1,472,405 | -0.13(-0.69%) |
Aug 20, 2018 | 18.43 | 18.53 | 18.38 | 18.40 | 1,212,696 | +0.00(+0.00%) |
Aug 17, 2018 | 18.19 | 18.40 | 18.19 | 18.40 | 1,701,732 | +0.19(+1.05%) |
Aug 16, 2018 | 18.07 | 18.21 | 18.05 | 18.21 | 1,319,216 | +0.15(+0.83%) |
Aug 15, 2018 | 17.90 | 18.09 | 17.86 | 18.06 | 2,481,330 | +0.16(+0.88%) |
Aug 14, 2018 | 17.81 | 17.95 | 17.81 | 17.90 | 3,076,793 | +0.11(+0.60%) |
Aug 13, 2018 | 17.81 | 17.85 | 17.75 | 17.80 | 4,670,384 | -0.02(-0.12%) |
Aug 10, 2018 | 17.96 | 17.99 | 17.80 | 17.82 | 987,178 | -0.14(-0.81%) |
Aug 09, 2018 | 17.96 | 18.01 | 17.92 | 17.96 | 1,016,319 | -0.00(-0.02%) |
Aug 08, 2018 | 18.06 | 18.09 | 17.93 | 17.97 | 881,364 | -0.09(-0.47%) |
Aug 07, 2018 | 18.10 | 18.10 | 17.95 | 18.05 | 1,321,844 | -0.04(-0.24%) |
Aug 06, 2018 | 18.12 | 18.18 | 18.05 | 18.09 | 2,018,894 | -0.01(-0.05%) |
Aug 03, 2018 | 17.92 | 18.12 | 17.92 | 18.10 | 1,573,521 | +0.19(+1.07%) |
Aug 02, 2018 | 17.95 | 18.01 | 17.87 | 17.91 | 1,677,163 | -0.07(-0.40%) |
Aug 01, 2018 | 17.76 | 17.99 | 17.69 | 17.98 | 1,747,864 | +0.10(+0.57%) |
Jul 31, 2018 | 17.63 | 17.95 | 17.61 | 17.88 | 1,871,818 | +0.34(+1.94%) |
Jul 30, 2018 | 17.49 | 17.58 | 17.39 | 17.54 | 1,565,065 | +0.05(+0.29%) |
Jul 27, 2018 | 17.77 | 17.78 | 17.48 | 17.49 | 1,276,240 | -0.23(-1.27%) |
Jul 26, 2018 | 17.71 | 17.83 | 17.67 | 17.72 | 1,654,547 | +0.04(+0.24%) |
Jul 25, 2018 | 17.55 | 17.71 | 17.50 | 17.67 | 999,278 | +0.14(+0.80%) |
Jul 24, 2018 | 17.66 | 17.66 | 17.50 | 17.53 | 1,555,672 | -0.11(-0.63%) |
Jul 23, 2018 | 17.64 | 17.65 | 17.52 | 17.64 | 1,602,143 | -0.00(-0.02%) |
Jul 20, 2018 | 17.74 | 17.82 | 17.58 | 17.65 | 1,504,594 | -0.17(-0.98%) |
Jul 19, 2018 | 17.58 | 17.89 | 17.55 | 17.82 | 1,884,747 | +0.22(+1.26%) |
Jul 18, 2018 | 17.64 | 17.69 | 17.50 | 17.60 | 1,888,767 | -0.03(-0.19%) |
Jul 17, 2018 | 17.82 | 17.87 | 17.62 | 17.63 | 2,147,279 | -0.18(-1.03%) |
Jul 16, 2018 | 17.87 | 17.90 | 17.70 | 17.82 | 1,524,890 | -0.09(-0.50%) |
Jul 13, 2018 | 18.00 | 18.04 | 17.89 | 17.91 | 1,455,329 | -0.05(-0.28%) |
Jul 12, 2018 | 17.96 | 18.00 | 17.88 | 17.96 | 1,430,356 | +0.04(+0.24%) |
Jul 11, 2018 | 17.96 | 18.01 | 17.89 | 17.92 | 1,411,841 | -0.06(-0.33%) |
Jul 10, 2018 | 17.96 | 18.05 | 17.89 | 17.98 | 1,964,482 | +0.03(+0.17%) |
Jul 09, 2018 | 18.09 | 18.09 | 17.84 | 17.95 | 1,596,042 | -0.12(-0.66%) |
Jul 06, 2018 | 18.06 | 18.10 | 18.01 | 18.07 | 1,564,306 | +0.06(+0.33%) |
Jul 05, 2018 | 17.86 | 18.01 | 17.78 | 18.01 | 1,919,449 | +0.19(+1.08%) |
Jul 03, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.16(+0.92%) | |
Jul 02, 2018 | 17.77 | 17.82 | 17.46 | 17.65 | 2,624,041 | -0.14(-0.79%) |
Jun 29, 2018 | 17.87 | 17.62 | 17.79 | 1,580,985 | +0.04(+0.22%) | |
Jun 28, 2018 | 17.59 | 17.78 | 17.58 | 17.75 | 2,574,882 | +0.17(+0.97%) |
Jun 27, 2018 | 17.68 | 17.74 | 17.58 | 17.58 | 1,743,905 | -0.06(-0.34%) |
Jun 26, 2018 | 17.65 | 17.74 | 17.59 | 17.64 | 1,677,759 | +0.02(+0.11%) |
Jun 25, 2018 | 17.66 | 17.75 | 17.52 | 17.62 | 1,963,085 | -0.05(-0.26%) |
Jun 22, 2018 | 17.54 | 17.68 | 17.48 | 17.67 | 1,240,877 | +0.14(+0.80%) |
Jun 21, 2018 | 17.42 | 17.53 | 17.37 | 17.53 | 1,150,608 | +0.12(+0.68%) |
Jun 20, 2018 | 17.22 | 17.44 | 17.21 | 17.41 | 1,292,103 | +0.21(+1.20%) |
Jun 19, 2018 | 17.19 | 17.29 | 17.18 | 17.21 | 1,436,595 | -0.03(-0.17%) |
Jun 18, 2018 | 17.19 | 17.28 | 17.12 | 17.23 | 1,375,072 | +0.00(+0.00%) |
Jun 15, 2018 | 17.38 | 17.21 | 17.23 | 2,516,663 | -0.03(-0.20%) | |
Jun 14, 2018 | 17.15 | 17.33 | 17.15 | 17.27 | 1,619,819 | +0.16(+0.96%) |
Jun 13, 2018 | 17.42 | 17.47 | 17.08 | 17.10 | 1,571,661 | -0.31(-1.77%) |
Jun 12, 2018 | 17.32 | 17.49 | 17.28 | 17.41 | 1,454,287 | +0.08(+0.44%) |
Jun 11, 2018 | 17.37 | 17.39 | 17.28 | 17.34 | 1,204,495 | -0.05(-0.29%) |
Jun 08, 2018 | 17.30 | 17.41 | 17.30 | 17.39 | 1,884,093 | +0.06(+0.34%) |
Jun 07, 2018 | 17.32 | 17.38 | 17.22 | 17.33 | 4,780,145 | +0.01(+0.05%) |
Jun 06, 2018 | 17.32 | 17.20 | 17.32 | 1,750,815 | +0.04(+0.24%) | |
Jun 05, 2018 | 17.33 | 17.41 | 17.25 | 17.28 | 2,245,281 | -0.05(-0.27%) |
Jun 04, 2018 | 17.20 | 17.32 | 17.12 | 17.32 | 988,048 | +0.17(+1.01%) |
Jun 01, 2018 | 17.07 | 17.19 | 17.02 | 17.15 | 1,596,577 | +0.10(+0.57%) |
May 31, 2018 | 17.07 | 17.11 | 16.99 | 17.05 | 1,796,130 | -0.06(-0.37%) |
May 30, 2018 | 16.83 | 17.16 | 16.80 | 17.12 | 1,808,792 | +0.27(+1.61%) |
May 29, 2018 | 16.78 | 16.88 | 16.69 | 16.85 | 1,408,907 | +0.06(+0.35%) |
May 25, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.06(+0.35%) | |
May 24, 2018 | 16.76 | 16.82 | 16.64 | 16.73 | 949,906 | -0.03(-0.20%) |
May 23, 2018 | 16.58 | 16.82 | 16.58 | 16.76 | 1,355,223 | +0.19(+1.14%) |
May 22, 2018 | 16.51 | 16.60 | 16.45 | 16.57 | 1,196,384 | +0.06(+0.35%) |
May 21, 2018 | 16.35 | 16.55 | 16.24 | 16.52 | 1,748,525 | +0.21(+1.27%) |
May 18, 2018 | 16.32 | 16.36 | 16.24 | 16.31 | 995,203 | +0.02(+0.10%) |
May 17, 2018 | 16.37 | 16.44 | 16.26 | 16.29 | 890,793 | -0.08(-0.49%) |
May 16, 2018 | 16.47 | 16.53 | 16.35 | 16.37 | 1,238,583 | -0.07(-0.44%) |
May 15, 2018 | 16.65 | 16.65 | 16.41 | 16.44 | 1,382,285 | -0.31(-1.84%) |
May 14, 2018 | 16.90 | 16.90 | 16.66 | 16.75 | 1,455,889 | -0.15(-0.90%) |
May 11, 2018 | 16.99 | 17.04 | 16.88 | 16.91 | 1,152,652 | -0.06(-0.35%) |
May 10, 2018 | 16.90 | 17.00 | 16.89 | 16.96 | 1,068,351 | +0.11(+0.68%) |
May 09, 2018 | 16.70 | 16.86 | 16.69 | 16.85 | 1,269,628 | +0.13(+0.76%) |
May 08, 2018 | 16.78 | 16.79 | 16.68 | 16.72 | 1,485,652 | -0.09(-0.55%) |
May 07, 2018 | 16.71 | 16.83 | 16.68 | 16.82 | 1,821,053 | +0.14(+0.81%) |
May 04, 2018 | 16.50 | 16.72 | 16.50 | 16.68 | 1,932,896 | +0.17(+1.02%) |
May 03, 2018 | 16.45 | 16.58 | 16.44 | 16.51 | 2,102,515 | +0.03(+0.21%) |
May 02, 2018 | 16.52 | 16.55 | 16.31 | 16.48 | 1,276,933 | -0.10(-0.61%) |
May 01, 2018 | 16.40 | 16.61 | 16.39 | 16.58 | 1,082,762 | +0.17(+1.06%) |
Apr 30, 2018 | 16.49 | 16.52 | 16.39 | 16.41 | 1,145,872 | -0.06(-0.38%) |
Apr 27, 2018 | 16.10 | 16.52 | 16.10 | 16.47 | 1,025,196 | +0.36(+2.20%) |
Apr 26, 2018 | 15.93 | 16.21 | 15.92 | 16.11 | 1,395,141 | +0.22(+1.41%) |
Apr 25, 2018 | 15.87 | 15.96 | 15.75 | 15.89 | 1,751,187 | -0.01(-0.08%) |
Apr 24, 2018 | 15.88 | 15.98 | 15.81 | 15.90 | 2,278,325 | +0.05(+0.29%) |
Apr 23, 2018 | 15.89 | 15.94 | 15.78 | 15.86 | 920,561 | -0.03(-0.16%) |
Apr 20, 2018 | 16.03 | 16.08 | 15.86 | 15.88 | 1,407,679 | -0.15(-0.95%) |
Apr 19, 2018 | 16.23 | 16.23 | 15.91 | 16.03 | 1,312,227 | -0.24(-1.48%) |
Apr 18, 2018 | 16.33 | 16.36 | 16.26 | 16.28 | 1,142,501 | -0.04(-0.26%) |
Apr 17, 2018 | 16.19 | 16.41 | 16.12 | 16.32 | 1,230,800 | +0.19(+1.18%) |
Apr 16, 2018 | 16.08 | 16.17 | 16.01 | 16.13 | 991,792 | +0.08(+0.50%) |
Apr 13, 2018 | 15.96 | 16.06 | 15.90 | 16.05 | 1,183,993 | +0.11(+0.66%) |
Apr 12, 2018 | 16.12 | 16.17 | 15.89 | 15.94 | 1,072,833 | -0.16(-1.02%) |
Apr 11, 2018 | 16.08 | 16.23 | 16.06 | 16.11 | 1,075,535 | +0.01(+0.05%) |
Apr 10, 2018 | 16.17 | 16.17 | 16.06 | 16.10 | 1,202,338 | +0.04(+0.24%) |
Apr 09, 2018 | 16.14 | 16.18 | 16.04 | 16.06 | 1,100,342 | -0.06(-0.39%) |
Apr 06, 2018 | 16.21 | 16.34 | 16.08 | 16.12 | 1,253,637 | -0.11(-0.70%) |
Apr 05, 2018 | 16.32 | 16.32 | 16.11 | 16.24 | 1,118,020 | -0.06(-0.39%) |
Apr 04, 2018 | 16.03 | 16.33 | 16.00 | 16.30 | 1,200,975 | +0.18(+1.10%) |
Apr 03, 2018 | 15.99 | 16.19 | 15.87 | 16.12 | 1,751,381 | +0.18(+1.11%) |
Apr 02, 2018 | 16.14 | 16.21 | 15.86 | 15.95 | 1,278,418 | -0.22(-1.39%) |
Mar 29, 2018 | 16.17 | 16.17 | 16.17 | 0 | -0.02(-0.13%) | |
Mar 28, 2018 | 15.82 | 16.22 | 15.82 | 16.19 | 1,339,291 | +0.44(+2.76%) |
Mar 27, 2018 | 15.72 | 15.96 | 15.54 | 15.76 | 1,487,656 | +0.05(+0.35%) |
Mar 26, 2018 | 15.64 | 15.73 | 15.54 | 15.70 | 2,746,648 | +0.18(+1.17%) |
Mar 23, 2018 | 15.80 | 15.84 | 15.49 | 15.52 | 2,320,427 | -0.28(-1.79%) |
Mar 22, 2018 | 15.90 | 16.11 | 15.80 | 15.80 | 1,219,634 | -0.14(-0.88%) |
Mar 21, 2018 | 16.03 | 16.08 | 15.84 | 15.94 | 1,657,790 | -0.10(-0.63%) |
Mar 20, 2018 | 16.11 | 16.21 | 15.98 | 16.04 | 1,302,684 | -0.06(-0.39%) |
Mar 19, 2018 | 16.22 | 16.22 | 16.00 | 16.11 | 971,718 | -0.14(-0.83%) |
Mar 16, 2018 | 16.10 | 16.26 | 16.06 | 16.24 | 925,469 | +0.13(+0.83%) |
Mar 15, 2018 | 16.14 | 16.17 | 16.02 | 16.11 | 1,206,878 | -0.02(-0.10%) |
Mar 14, 2018 | 16.14 | 16.18 | 16.04 | 16.12 | 1,288,580 | +0.01(+0.08%) |
Mar 13, 2018 | 16.19 | 16.24 | 16.06 | 16.11 | 1,241,358 | -0.01(-0.05%) |
Mar 12, 2018 | 16.07 | 16.15 | 16.02 | 16.12 | 4,302,057 | +0.05(+0.34%) |
Mar 09, 2018 | 15.98 | 16.07 | 15.86 | 16.07 | 1,487,878 | +0.09(+0.58%) |
Mar 08, 2018 | 15.96 | 16.01 | 15.88 | 15.97 | 1,505,559 | +0.03(+0.21%) |
Mar 07, 2018 | 15.94 | 15.94 | 1,927,365 | +0.10(+0.61%) | ||
Mar 06, 2018 | 15.78 | 15.87 | 15.65 | 15.84 | 2,597,995 | +0.06(+0.40%) |
Mar 05, 2018 | 15.57 | 15.85 | 15.53 | 15.78 | 1,163,025 | +0.17(+1.08%) |
Mar 02, 2018 | 15.55 | 15.62 | 15.46 | 15.61 | 1,480,725 | +0.00(+0.00%) |
Mar 01, 2018 | 15.58 | 15.80 | 15.47 | 15.61 | 2,851,752 | +0.04(+0.27%) |
Feb 28, 2018 | 15.61 | 15.77 | 15.56 | 15.57 | 1,789,332 | +0.02(+0.13%) |
Feb 27, 2018 | 15.97 | 15.99 | 15.54 | 15.55 | 1,543,524 | -0.39(-2.48%) |
Feb 26, 2018 | 15.96 | 15.97 | 15.83 | 15.94 | 1,363,373 | +0.05(+0.32%) |
Feb 23, 2018 | 15.73 | 15.90 | 15.66 | 15.89 | 1,378,526 | +0.26(+1.64%) |
Feb 22, 2018 | 15.76 | 15.64 | 1,778,390 | +0.17(+1.09%) | ||
Feb 21, 2018 | 15.77 | 15.83 | 15.47 | 15.47 | 2,168,578 | -0.31(-1.94%) |
Feb 20, 2018 | 15.90 | 16.05 | 15.78 | 15.78 | 1,688,515 | -0.19(-1.18%) |
Feb 16, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.09(+0.55%) | |
Feb 15, 2018 | 15.71 | 15.90 | 15.69 | 15.88 | 2,181,399 | +0.21(+1.34%) |
Feb 14, 2018 | 15.64 | 15.68 | 15.45 | 15.67 | 2,293,283 | -0.11(-0.69%) |
Feb 13, 2018 | 15.82 | 15.78 | 2,832,335 | +0.09(+0.59%) | ||
Feb 12, 2018 | 15.71 | 15.73 | 15.23 | 15.68 | 2,998,464 | +0.00(+0.00%) |
Feb 09, 2018 | 15.36 | 15.79 | 15.23 | 15.68 | 4,221,320 | +0.43(+2.81%) |
Feb 08, 2018 | 15.67 | 15.83 | 15.25 | 15.25 | 3,590,091 | -0.46(-2.94%) |
Feb 07, 2018 | 15.75 | 15.87 | 15.70 | 15.72 | 2,780,890 | -0.06(-0.40%) |
Feb 06, 2018 | 15.49 | 15.83 | 15.40 | 15.78 | 4,948,460 | -0.19(-1.18%) |
Feb 05, 2018 | 16.23 | 16.31 | 15.75 | 15.97 | 3,487,279 | -0.31(-1.91%) |
Feb 02, 2018 | 16.28 | 16.38 | 16.13 | 16.28 | 2,577,051 | -0.12(-0.72%) |