Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.71 | 14.76 | 14.66 | 14.73 | 1,480,067 | -0.22(-1.48%) |
Jan 30, 2019 | 14.85 | 15.02 | 14.83 | 14.95 | 1,133,050 | +0.13(+0.88%) |
Jan 29, 2019 | 14.88 | 14.92 | 14.82 | 14.82 | 823,378 | -0.04(-0.28%) |
Jan 28, 2019 | 14.83 | 14.87 | 14.79 | 14.86 | 1,785,222 | -0.11(-0.71%) |
Jan 25, 2019 | 14.88 | 15.00 | 14.88 | 14.97 | 794,478 | +0.21(+1.44%) |
Jan 24, 2019 | 14.72 | 14.80 | 14.70 | 14.75 | 782,673 | -0.03(-0.22%) |
Jan 23, 2019 | 14.80 | 14.84 | 14.71 | 14.79 | 642,357 | +0.16(+1.06%) |
Jan 22, 2019 | 14.66 | 14.73 | 14.62 | 14.63 | 997,985 | -0.22(-1.51%) |
Jan 18, 2019 | 14.85 | 14.89 | 14.80 | 14.86 | 1,053,717 | +0.18(+1.25%) |
Jan 17, 2019 | 14.58 | 14.69 | 14.55 | 14.67 | 395,394 | -0.03(-0.22%) |
Jan 16, 2019 | 14.62 | 14.73 | 14.60 | 14.70 | 1,025,960 | +0.21(+1.47%) |
Jan 15, 2019 | 14.41 | 14.49 | 14.37 | 14.49 | 998,970 | -0.02(-0.17%) |
Jan 14, 2019 | 14.38 | 14.55 | 14.38 | 14.52 | 648,391 | +0.03(+0.23%) |
Jan 11, 2019 | 14.44 | 14.54 | 14.42 | 14.48 | 1,180,706 | -0.04(-0.28%) |
Jan 10, 2019 | 14.44 | 14.54 | 14.40 | 14.53 | 1,013,440 | +0.10(+0.68%) |
Jan 09, 2019 | 14.42 | 14.48 | 14.32 | 14.43 | 1,161,903 | +0.10(+0.68%) |
Jan 08, 2019 | 14.39 | 14.40 | 14.26 | 14.33 | 1,074,176 | +0.09(+0.63%) |
Jan 07, 2019 | 14.20 | 14.30 | 14.16 | 14.24 | 914,847 | +0.02(+0.12%) |
Jan 04, 2019 | 14.06 | 14.24 | 14.01 | 14.22 | 1,358,589 | +0.51(+3.76%) |
Jan 03, 2019 | 13.76 | 13.80 | 13.68 | 13.71 | 759,145 | -0.08(-0.59%) |
Jan 02, 2019 | 13.60 | 13.80 | 13.58 | 13.79 | 1,176,525 | -0.07(-0.47%) |
Dec 31, 2018 | 13.85 | 13.92 | 13.80 | 13.85 | 3,057,285 | +0.06(+0.41%) |
Dec 28, 2018 | 13.86 | 13.89 | 13.76 | 13.80 | 2,250,451 | +0.16(+1.20%) |
Dec 27, 2018 | 13.48 | 13.66 | 13.37 | 13.63 | 4,078,997 | -0.04(-0.30%) |
Dec 26, 2018 | 13.45 | 13.68 | 13.28 | 13.68 | 1,591,101 | +0.29(+2.14%) |
Dec 24, 2018 | 13.49 | 13.61 | 13.39 | 13.39 | 898,467 | -0.14(-1.03%) |
Dec 21, 2018 | 13.70 | 13.78 | 13.52 | 13.53 | 3,283,493 | -0.20(-1.43%) |
Dec 20, 2018 | 13.81 | 13.85 | 13.71 | 13.72 | 2,591,568 | -0.07(-0.53%) |
Dec 19, 2018 | 14.02 | 14.11 | 13.76 | 13.80 | 1,967,947 | -0.13(-0.94%) |
Dec 18, 2018 | 14.00 | 14.03 | 13.87 | 13.93 | 2,178,524 | +0.10(+0.74%) |
Dec 17, 2018 | 13.97 | 13.99 | 13.79 | 13.83 | 2,555,373 | -0.17(-1.21%) |
Dec 14, 2018 | 13.99 | 14.10 | 13.99 | 13.99 | 2,194,326 | -0.18(-1.25%) |
Dec 13, 2018 | 14.26 | 14.28 | 14.16 | 14.17 | 1,523,443 | -0.03(-0.23%) |
Dec 12, 2018 | 14.14 | 14.28 | 14.14 | 14.20 | 3,297,091 | +0.37(+2.67%) |
Dec 11, 2018 | 14.01 | 14.03 | 13.79 | 13.83 | 2,887,906 | -0.10(-0.69%) |
Dec 10, 2018 | 14.04 | 14.08 | 13.82 | 13.93 | 2,157,205 | -0.17(-1.20%) |
Dec 07, 2018 | 14.27 | 14.36 | 14.08 | 14.10 | 1,506,027 | -0.19(-1.30%) |
Dec 06, 2018 | 14.18 | 14.30 | 14.04 | 14.28 | 3,119,994 | -0.30(-2.04%) |
Dec 04, 2018 | 14.94 | 14.97 | 14.57 | 14.58 | 3,913,954 | -0.46(-3.05%) |
Dec 03, 2018 | 15.06 | 15.08 | 14.98 | 15.04 | 2,890,270 | +0.22(+1.46%) |
Nov 30, 2018 | 14.79 | 14.86 | 14.76 | 14.82 | 1,712,790 | -0.14(-0.97%) |
Nov 29, 2018 | 14.96 | 15.02 | 14.93 | 14.97 | 2,552,339 | -0.16(-1.06%) |
Nov 28, 2018 | 14.93 | 15.14 | 14.85 | 15.13 | 1,072,018 | +0.19(+1.29%) |
Nov 27, 2018 | 14.89 | 14.95 | 14.85 | 14.94 | 889,739 | -0.08(-0.54%) |
Nov 26, 2018 | 14.98 | 15.04 | 14.96 | 15.02 | 953,811 | +0.42(+2.86%) |
Nov 23, 2018 | 14.64 | 14.68 | 14.60 | 14.60 | 450,577 | -0.13(-0.87%) |
Nov 21, 2018 | 14.73 | 14.73 | 14.73 | 0 | +0.23(+1.61%) | |
Nov 20, 2018 | 14.62 | 14.64 | 14.48 | 14.49 | 1,810,192 | -0.43(-2.86%) |
Nov 19, 2018 | 15.00 | 15.03 | 14.87 | 14.92 | 621,848 | -0.05(-0.32%) |
Nov 16, 2018 | 14.90 | 14.98 | 14.86 | 14.97 | 702,597 | -0.06(-0.37%) |
Nov 15, 2018 | 14.81 | 15.05 | 14.77 | 15.02 | 983,980 | -0.09(-0.58%) |
Nov 14, 2018 | 15.23 | 15.25 | 15.01 | 15.11 | 2,538,758 | -0.03(-0.21%) |
Nov 13, 2018 | 15.05 | 15.24 | 15.05 | 15.14 | 867,044 | +0.26(+1.73%) |
Nov 12, 2018 | 15.06 | 15.06 | 14.89 | 14.89 | 716,972 | -0.36(-2.37%) |
Nov 09, 2018 | 15.23 | 15.27 | 15.15 | 15.25 | 860,249 | -0.04(-0.26%) |
Nov 08, 2018 | 15.42 | 15.49 | 15.27 | 15.29 | 986,356 | -0.14(-0.89%) |
Nov 07, 2018 | 15.39 | 15.43 | 15.34 | 15.43 | 1,832,807 | +0.19(+1.27%) |
Nov 06, 2018 | 15.12 | 15.24 | 15.11 | 15.23 | 431,877 | +0.06(+0.40%) |
Nov 05, 2018 | 15.23 | 15.27 | 15.14 | 15.17 | 1,119,658 | -0.12(-0.76%) |
Nov 02, 2018 | 15.33 | 15.39 | 15.19 | 15.29 | 1,154,417 | +0.12(+0.80%) |
Nov 01, 2018 | 15.06 | 15.17 | 15.06 | 15.17 | 4,091,447 | +0.31(+2.11%) |
Oct 31, 2018 | 14.83 | 14.98 | 14.83 | 14.86 | 1,116,461 | +0.09(+0.60%) |
Oct 30, 2018 | 14.70 | 14.78 | 14.65 | 14.77 | 1,935,032 | +0.11(+0.77%) |
Oct 29, 2018 | 14.84 | 14.88 | 14.55 | 14.65 | 1,186,307 | +0.11(+0.77%) |
Oct 26, 2018 | 14.44 | 14.62 | 14.34 | 14.54 | 1,448,212 | -0.10(-0.71%) |
Oct 25, 2018 | 14.61 | 14.71 | 14.57 | 14.65 | 2,525,706 | +0.22(+1.50%) |
Oct 24, 2018 | 14.75 | 14.78 | 14.43 | 14.43 | 2,197,196 | -0.47(-3.18%) |
Oct 23, 2018 | 14.82 | 14.96 | 14.74 | 14.90 | 1,453,123 | -0.10(-0.70%) |
Oct 22, 2018 | 15.09 | 15.15 | 14.99 | 15.01 | 1,173,139 | -0.14(-0.90%) |
Oct 19, 2018 | 15.03 | 15.22 | 15.02 | 15.14 | 1,866,961 | +0.14(+0.91%) |
Oct 18, 2018 | 15.29 | 15.32 | 14.98 | 15.01 | 2,848,968 | -0.38(-2.46%) |
Oct 17, 2018 | 15.42 | 15.49 | 15.34 | 15.39 | 1,340,063 | -0.14(-0.93%) |
Oct 16, 2018 | 15.47 | 15.54 | 15.44 | 15.53 | 1,305,421 | +0.17(+1.10%) |
Oct 15, 2018 | 15.38 | 15.43 | 15.34 | 15.36 | 1,086,765 | -0.05(-0.31%) |
Oct 12, 2018 | 15.54 | 15.56 | 15.27 | 15.41 | 1,766,625 | +0.05(+0.31%) |
Oct 11, 2018 | 15.62 | 15.64 | 15.32 | 15.36 | 2,423,375 | -0.31(-1.95%) |
Oct 10, 2018 | 15.96 | 15.96 | 15.64 | 15.67 | 1,263,479 | -0.15(-0.97%) |
Oct 09, 2018 | 15.74 | 15.87 | 15.70 | 15.82 | 1,990,595 | -0.02(-0.10%) |
Oct 08, 2018 | 15.73 | 15.86 | 15.72 | 15.84 | 964,851 | -0.17(-1.06%) |
Oct 05, 2018 | 16.09 | 16.09 | 15.95 | 16.01 | 1,423,222 | -0.12(-0.75%) |
Oct 04, 2018 | 16.23 | 16.27 | 16.08 | 16.13 | 1,870,811 | +0.02(+0.10%) |
Oct 03, 2018 | 16.16 | 16.17 | 16.07 | 16.11 | 2,725,672 | +0.08(+0.50%) |
Oct 02, 2018 | 16.10 | 16.10 | 15.97 | 16.03 | 6,215,781 | -0.17(-1.04%) |
Oct 01, 2018 | 16.33 | 16.35 | 16.18 | 16.20 | 1,769,891 | -0.11(-0.69%) |
Sep 28, 2018 | 16.30 | 16.42 | 16.26 | 16.31 | 682,206 | -0.43(-2.59%) |
Sep 27, 2018 | 16.78 | 16.87 | 16.74 | 16.75 | 1,120,557 | -0.10(-0.62%) |
Sep 26, 2018 | 16.88 | 16.97 | 16.85 | 16.85 | 878,677 | -0.07(-0.43%) |
Sep 25, 2018 | 16.97 | 16.99 | 16.89 | 16.92 | 1,395,844 | +0.12(+0.72%) |
Sep 24, 2018 | 16.99 | 16.99 | 16.80 | 16.80 | 979,520 | -0.08(-0.48%) |
Sep 21, 2018 | 16.92 | 16.92 | 16.86 | 16.88 | 1,118,361 | -0.05(-0.28%) |
Sep 20, 2018 | 16.89 | 16.94 | 16.83 | 16.93 | 2,234,293 | +0.37(+2.23%) |
Sep 19, 2018 | 16.42 | 16.56 | 16.42 | 16.56 | 1,176,464 | +0.22(+1.33%) |
Sep 18, 2018 | 16.30 | 16.36 | 16.30 | 16.34 | 626,503 | +0.06(+0.35%) |
Sep 17, 2018 | 16.30 | 16.35 | 16.27 | 16.29 | 1,404,274 | +0.10(+0.65%) |
Sep 14, 2018 | 16.15 | 16.23 | 16.13 | 16.18 | 955,611 | -0.02(-0.10%) |
Sep 13, 2018 | 16.21 | 16.26 | 16.15 | 16.20 | 678,297 | +0.21(+1.31%) |
Sep 12, 2018 | 15.93 | 16.05 | 15.91 | 15.99 | 713,014 | -0.02(-0.10%) |
Sep 11, 2018 | 15.90 | 16.03 | 15.88 | 16.01 | 1,005,678 | -0.06(-0.40%) |
Sep 10, 2018 | 16.08 | 16.09 | 16.05 | 16.07 | 635,063 | +0.20(+1.27%) |
Sep 07, 2018 | 15.85 | 15.91 | 15.82 | 15.87 | 1,321,270 | -0.23(-1.40%) |
Sep 06, 2018 | 16.16 | 16.23 | 16.04 | 16.09 | 987,975 | -0.10(-0.65%) |
Sep 05, 2018 | 16.21 | 16.27 | 16.14 | 16.20 | 5,863,578 | +0.09(+0.55%) |
Sep 04, 2018 | 15.95 | 16.12 | 15.91 | 16.11 | 1,550,010 | +0.09(+0.55%) |
Aug 31, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.16(-0.99%) | |
Aug 30, 2018 | 16.24 | 16.26 | 16.16 | 16.18 | 1,845,763 | -0.23(-1.37%) |
Aug 29, 2018 | 16.27 | 16.42 | 16.25 | 16.41 | 1,951,088 | +0.08(+0.49%) |
Aug 28, 2018 | 16.46 | 16.46 | 16.32 | 16.33 | 723,804 | -0.09(-0.54%) |
Aug 27, 2018 | 16.26 | 16.42 | 16.26 | 16.42 | 3,520,276 | +0.23(+1.44%) |
Aug 24, 2018 | 16.20 | 16.23 | 16.17 | 16.18 | 1,304,237 | +0.14(+0.85%) |
Aug 23, 2018 | 16.10 | 16.16 | 16.05 | 16.05 | 6,863,078 | -0.19(-1.19%) |
Aug 22, 2018 | 16.25 | 16.27 | 16.20 | 16.24 | 9,396,073 | +0.09(+0.55%) |
Aug 21, 2018 | 16.13 | 16.21 | 16.08 | 16.15 | 12,214,094 | +0.24(+1.52%) |
Aug 20, 2018 | 15.88 | 15.93 | 15.87 | 15.91 | 555,556 | +0.07(+0.46%) |
Aug 17, 2018 | 15.74 | 15.88 | 15.73 | 15.84 | 1,959,215 | +0.02(+0.10%) |
Aug 16, 2018 | 15.87 | 15.92 | 15.80 | 15.82 | 1,245,500 | +0.13(+0.82%) |
Aug 15, 2018 | 15.72 | 15.72 | 15.59 | 15.69 | 2,171,263 | -0.24(-1.51%) |
Aug 14, 2018 | 15.93 | 15.95 | 15.86 | 15.93 | 1,711,038 | -0.05(-0.30%) |
Aug 13, 2018 | 16.08 | 16.10 | 15.98 | 15.98 | 1,496,392 | -0.12(-0.75%) |
Aug 10, 2018 | 16.11 | 16.17 | 16.05 | 16.10 | 2,339,172 | -0.48(-2.91%) |
Aug 09, 2018 | 16.64 | 16.67 | 16.58 | 16.58 | 428,191 | -0.08(-0.48%) |
Aug 08, 2018 | 16.62 | 16.69 | 16.59 | 16.67 | 394,840 | +0.03(+0.19%) |
Aug 07, 2018 | 16.67 | 16.71 | 16.63 | 16.63 | 1,085,786 | +0.12(+0.73%) |
Aug 06, 2018 | 16.49 | 16.54 | 16.44 | 16.51 | 727,838 | -0.13(-0.77%) |
Aug 03, 2018 | 16.58 | 16.65 | 16.57 | 16.64 | 525,424 | +0.03(+0.19%) |
Aug 02, 2018 | 16.57 | 16.62 | 16.50 | 16.61 | 597,697 | -0.27(-1.62%) |
Aug 01, 2018 | 17.00 | 17.00 | 16.83 | 16.88 | 891,708 | -0.11(-0.66%) |
Jul 31, 2018 | 17.13 | 17.13 | 16.99 | 16.99 | 904,576 | +0.10(+0.57%) |
Jul 30, 2018 | 16.89 | 16.99 | 16.88 | 16.90 | 2,050,181 | +0.18(+1.06%) |
Jul 27, 2018 | 16.75 | 16.83 | 16.71 | 16.72 | 1,058,433 | +0.05(+0.29%) |
Jul 26, 2018 | 16.75 | 16.76 | 16.67 | 16.67 | 523,874 | -0.12(-0.72%) |
Jul 25, 2018 | 16.70 | 16.83 | 16.58 | 16.79 | 955,977 | +0.06(+0.38%) |
Jul 24, 2018 | 16.83 | 16.70 | 16.73 | 1,465,698 | +0.21(+1.27%) | |
Jul 23, 2018 | 16.46 | 16.52 | 16.46 | 16.52 | 1,334,878 | +0.08(+0.49%) |
Jul 20, 2018 | 16.33 | 16.46 | 16.33 | 16.44 | 915,958 | +0.10(+0.64%) |
Jul 19, 2018 | 16.34 | 16.38 | 16.30 | 16.34 | 5,951,525 | -0.07(-0.44%) |
Jul 18, 2018 | 16.40 | 16.46 | 16.35 | 16.41 | 19,130,420 | -0.03(-0.20%) |
Jul 17, 2018 | 16.41 | 16.47 | 16.40 | 16.44 | 8,478,564 | -0.04(-0.24%) |
Jul 16, 2018 | 16.43 | 16.51 | 16.41 | 16.48 | 1,163,394 | +0.09(+0.54%) |
Jul 13, 2018 | 16.36 | 16.39 | 16.26 | 16.39 | 1,796,598 | +0.02(+0.10%) |
Jul 12, 2018 | 16.36 | 16.40 | 16.33 | 16.38 | 1,015,601 | +0.07(+0.44%) |
Jul 11, 2018 | 16.40 | 16.46 | 16.26 | 16.30 | 2,395,757 | -0.31(-1.84%) |
Jul 10, 2018 | 16.61 | 16.63 | 16.55 | 16.61 | 1,229,822 | -0.12(-0.72%) |
Jul 09, 2018 | 16.69 | 16.73 | 16.66 | 16.73 | 1,638,231 | +0.17(+1.02%) |
Jul 06, 2018 | 16.46 | 16.59 | 16.45 | 16.56 | 1,373,857 | +0.06(+0.34%) |
Jul 05, 2018 | 16.54 | 16.47 | 16.50 | 3,222,108 | +0.27(+1.69%) | |
Jul 03, 2018 | 16.23 | 16.23 | 16.23 | 0 | +0.07(+0.45%) | |
Jul 02, 2018 | 16.04 | 16.18 | 16.01 | 16.16 | 714,447 | -0.11(-0.69%) |
Jun 29, 2018 | 16.30 | 16.41 | 16.24 | 16.27 | 1,440,403 | +0.16(+1.00%) |
Jun 28, 2018 | 16.03 | 16.13 | 16.00 | 16.11 | 2,474,101 | +0.13(+0.81%) |
Jun 27, 2018 | 16.17 | 16.27 | 15.97 | 15.98 | 5,909,827 | -0.30(-1.83%) |
Jun 26, 2018 | 16.34 | 16.36 | 16.22 | 16.28 | 3,705,356 | -0.02(-0.15%) |
Jun 25, 2018 | 16.38 | 16.44 | 16.27 | 16.30 | 1,327,102 | -0.25(-1.51%) |
Jun 22, 2018 | 16.56 | 16.61 | 16.51 | 16.55 | 856,478 | +0.21(+1.28%) |
Jun 21, 2018 | 16.43 | 16.43 | 16.29 | 16.34 | 1,472,512 | -0.19(-1.12%) |
Jun 20, 2018 | 16.58 | 16.62 | 16.50 | 16.53 | 3,481,329 | +0.00(+0.00%) |
Jun 19, 2018 | 16.40 | 16.53 | 16.35 | 16.53 | 5,074,152 | -0.03(-0.18%) |
Jun 18, 2018 | 16.50 | 16.57 | 16.46 | 16.56 | 1,808,664 | -0.12(-0.74%) |
Jun 15, 2018 | 16.70 | 16.91 | 16.68 | 1,338,352 | -0.23(-1.37%) | |
Jun 14, 2018 | 16.95 | 17.02 | 16.91 | 16.91 | 1,495,010 | -0.11(-0.64%) |
Jun 13, 2018 | 17.08 | 17.09 | 16.98 | 17.02 | 1,997,680 | -0.05(-0.27%) |
Jun 12, 2018 | 17.15 | 17.19 | 17.05 | 17.07 | 2,509,944 | -0.08(-0.45%) |
Jun 11, 2018 | 16.99 | 17.16 | 16.99 | 17.15 | 5,122,707 | +0.32(+1.88%) |
Jun 08, 2018 | 16.83 | 16.86 | 16.73 | 16.83 | 1,068,106 | -0.07(-0.41%) |
Jun 07, 2018 | 17.01 | 17.06 | 16.86 | 16.90 | 3,761,538 | -0.06(-0.36%) |
Jun 06, 2018 | 16.98 | 16.96 | 4,498,196 | +0.27(+1.62%) | ||
Jun 05, 2018 | 16.81 | 16.83 | 16.67 | 16.69 | 4,893,873 | -0.22(-1.33%) |
Jun 04, 2018 | 17.00 | 17.01 | 16.91 | 16.91 | 867,458 | +0.04(+0.23%) |
Jun 01, 2018 | 16.90 | 16.96 | 16.77 | 16.87 | 1,806,983 | +0.27(+1.63%) |
May 31, 2018 | 16.58 | 16.65 | 16.45 | 16.60 | 2,744,156 | -0.10(-0.60%) |
May 30, 2018 | 16.59 | 16.76 | 16.50 | 16.70 | 5,681,855 | +0.37(+2.27%) |
May 29, 2018 | 16.63 | 16.69 | 16.26 | 16.33 | 14,449,111 | -0.91(-5.29%) |
May 25, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.22(-1.28%) | |
May 24, 2018 | 17.52 | 17.54 | 17.36 | 17.47 | 1,185,073 | -0.14(-0.79%) |
May 23, 2018 | 17.65 | 17.66 | 17.53 | 17.61 | 1,093,852 | -0.34(-1.90%) |
May 22, 2018 | 17.96 | 18.00 | 17.93 | 17.95 | 898,960 | +0.14(+0.78%) |
May 21, 2018 | 17.77 | 17.83 | 17.77 | 17.81 | 471,234 | +0.08(+0.44%) |
May 18, 2018 | 17.81 | 17.81 | 17.72 | 17.73 | 711,210 | -0.14(-0.78%) |
May 17, 2018 | 17.84 | 17.93 | 17.81 | 17.87 | 655,842 | -0.02(-0.09%) |
May 16, 2018 | 17.86 | 17.93 | 17.82 | 17.89 | 803,475 | -0.21(-1.15%) |
May 15, 2018 | 18.03 | 18.15 | 17.99 | 18.10 | 810,075 | -0.08(-0.43%) |
May 14, 2018 | 18.20 | 18.22 | 18.14 | 18.17 | 1,582,938 | -0.06(-0.34%) |
May 11, 2018 | 18.24 | 18.29 | 18.22 | 18.24 | 262,853 | +0.04(+0.21%) |
May 10, 2018 | 18.10 | 18.20 | 18.06 | 18.20 | 731,527 | +0.11(+0.60%) |
May 09, 2018 | 18.01 | 18.12 | 18.01 | 18.09 | 746,610 | +0.18(+0.99%) |
May 08, 2018 | 17.83 | 17.92 | 17.81 | 17.91 | 1,342,902 | -0.06(-0.34%) |
May 07, 2018 | 17.98 | 18.02 | 17.94 | 17.97 | 8,717,095 | -0.01(-0.04%) |
May 04, 2018 | 17.76 | 18.02 | 17.73 | 17.98 | 702,163 | -0.05(-0.26%) |
May 03, 2018 | 18.03 | 18.05 | 17.86 | 18.03 | 864,255 | -0.02(-0.13%) |
May 02, 2018 | 18.19 | 18.21 | 18.05 | 18.05 | 520,759 | -0.02(-0.13%) |
May 01, 2018 | 18.11 | 18.17 | 17.99 | 18.07 | 555,268 | -0.09(-0.47%) |
Apr 30, 2018 | 18.22 | 18.27 | 18.15 | 18.16 | 888,681 | -0.11(-0.59%) |
Apr 27, 2018 | 18.27 | 18.29 | 18.17 | 18.27 | 1,820,901 | -0.02(-0.13%) |
Apr 26, 2018 | 18.31 | 18.33 | 18.24 | 18.29 | 362,983 | -0.02(-0.08%) |
Apr 25, 2018 | 18.27 | 18.34 | 18.20 | 18.31 | 2,336,345 | -0.09(-0.46%) |
Apr 24, 2018 | 18.49 | 18.55 | 18.34 | 18.39 | 925,887 | -0.13(-0.71%) |
Apr 23, 2018 | 18.49 | 18.55 | 18.45 | 18.52 | 600,944 | +0.06(+0.33%) |
Apr 20, 2018 | 18.44 | 18.50 | 18.41 | 18.46 | 254,857 | -0.04(-0.21%) |
Apr 19, 2018 | 18.48 | 18.56 | 18.46 | 18.50 | 776,424 | +0.08(+0.42%) |
Apr 18, 2018 | 18.42 | 18.49 | 18.41 | 18.42 | 1,188,972 | +0.05(+0.29%) |
Apr 17, 2018 | 18.38 | 18.40 | 18.34 | 18.37 | 505,916 | +0.06(+0.34%) |
Apr 16, 2018 | 18.30 | 18.33 | 18.26 | 18.31 | 595,686 | +0.09(+0.51%) |
Apr 13, 2018 | 18.40 | 18.40 | 18.17 | 18.21 | 2,717,740 | +0.01(+0.04%) |
Apr 12, 2018 | 18.13 | 18.22 | 18.13 | 18.20 | 2,330,194 | +0.17(+0.94%) |
Apr 11, 2018 | 18.13 | 18.14 | 18.03 | 18.03 | 894,958 | -0.10(-0.55%) |
Apr 10, 2018 | 18.14 | 18.19 | 18.07 | 18.14 | 1,631,058 | +0.21(+1.16%) |
Apr 09, 2018 | 17.97 | 18.07 | 17.90 | 17.93 | 1,325,763 | +0.17(+0.96%) |
Apr 06, 2018 | 17.89 | 17.93 | 17.71 | 17.76 | 1,577,630 | -0.12(-0.69%) |
Apr 05, 2018 | 17.83 | 17.93 | 17.83 | 17.88 | 932,594 | +0.12(+0.70%) |
Apr 04, 2018 | 17.46 | 17.76 | 17.46 | 17.76 | 1,852,408 | +0.03(+0.17%) |
Apr 03, 2018 | 17.69 | 17.75 | 17.60 | 17.73 | 1,434,653 | +0.12(+0.70%) |
Apr 02, 2018 | 17.90 | 17.90 | 17.48 | 17.60 | 2,229,448 | -0.26(-1.47%) |
Mar 29, 2018 | 17.86 | 17.86 | 17.86 | 0 | +0.07(+0.39%) | |
Mar 28, 2018 | 17.76 | 17.94 | 17.69 | 17.80 | 1,998,241 | +0.14(+0.79%) |
Mar 27, 2018 | 17.98 | 17.98 | 17.59 | 17.66 | 1,495,528 | -0.32(-1.76%) |
Mar 26, 2018 | 17.89 | 17.97 | 17.72 | 17.97 | 2,001,652 | +0.43(+2.47%) |
Mar 23, 2018 | 17.79 | 17.81 | 17.54 | 17.54 | 1,787,795 | -0.22(-1.26%) |
Mar 22, 2018 | 17.97 | 17.98 | 17.76 | 17.76 | 1,495,588 | -0.53(-2.88%) |
Mar 21, 2018 | 18.27 | 18.38 | 18.20 | 18.29 | 834,961 | -0.07(-0.38%) |
Mar 20, 2018 | 18.34 | 18.43 | 18.31 | 18.36 | 715,781 | +0.03(+0.17%) |
Mar 19, 2018 | 18.48 | 18.48 | 18.25 | 18.33 | 2,641,686 | -0.09(-0.46%) |
Mar 16, 2018 | 18.45 | 18.52 | 18.40 | 18.41 | 2,133,270 | +0.07(+0.38%) |
Mar 15, 2018 | 18.31 | 18.42 | 18.27 | 18.34 | 3,082,618 | +0.04(+0.21%) |
Mar 14, 2018 | 18.45 | 18.45 | 18.27 | 18.31 | 1,145,272 | -0.02(-0.08%) |
Mar 13, 2018 | 18.53 | 18.54 | 18.30 | 18.32 | 1,283,043 | -0.20(-1.09%) |
Mar 12, 2018 | 18.47 | 18.54 | 18.44 | 18.52 | 3,025,675 | +0.06(+0.33%) |
Mar 09, 2018 | 18.41 | 18.47 | 18.36 | 18.46 | 784,564 | +0.05(+0.29%) |
Mar 08, 2018 | 18.51 | 18.56 | 18.34 | 18.41 | 747,289 | -0.03(-0.17%) |
Mar 07, 2018 | 18.47 | 18.31 | 18.44 | 802,985 | +0.01(+0.04%) | |
Mar 06, 2018 | 18.44 | 18.46 | 18.33 | 18.43 | 4,682,250 | +0.17(+0.93%) |
Mar 05, 2018 | 18.08 | 18.28 | 18.03 | 18.26 | 655,944 | -0.02(-0.13%) |
Mar 02, 2018 | 18.18 | 18.30 | 18.08 | 18.28 | 4,021,778 | -0.06(-0.34%) |
Mar 01, 2018 | 18.47 | 18.54 | 18.20 | 18.34 | 3,020,512 | -0.16(-0.88%) |
Feb 28, 2018 | 18.77 | 18.79 | 18.51 | 18.51 | 2,412,414 | -0.17(-0.91%) |
Feb 27, 2018 | 18.80 | 18.88 | 18.68 | 18.68 | 1,485,631 | -0.26(-1.35%) |
Feb 26, 2018 | 18.84 | 18.93 | 18.75 | 18.93 | 1,509,032 | +0.07(+0.37%) |
Feb 23, 2018 | 18.79 | 18.87 | 18.72 | 18.86 | 3,935,903 | +0.08(+0.41%) |
Feb 22, 2018 | 18.80 | 18.89 | 18.74 | 18.79 | 940,125 | +0.04(+0.21%) |
Feb 21, 2018 | 18.85 | 19.01 | 18.74 | 18.75 | 1,450,955 | -0.01(-0.04%) |
Feb 20, 2018 | 18.82 | 18.85 | 18.70 | 18.75 | 4,378,796 | -0.18(-0.94%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 18.97 | 18.99 | 18.82 | 18.97 | 3,232,465 | +0.10(+0.53%) |
Feb 14, 2018 | 18.37 | 18.88 | 18.35 | 18.87 | 1,740,850 | +0.36(+1.96%) |
Feb 13, 2018 | 18.45 | 18.51 | 18.38 | 18.51 | 6,658,251 | -0.02(-0.13%) |
Feb 12, 2018 | 18.37 | 18.57 | 18.29 | 18.53 | 7,974,020 | +0.22(+1.23%) |
Feb 09, 2018 | 18.25 | 18.39 | 17.82 | 18.31 | 3,905,422 | +0.08(+0.42%) |
Feb 08, 2018 | 18.65 | 18.23 | 18.23 | 2,863,258 | -0.42(-2.24%) | |
Feb 07, 2018 | 18.66 | 18.83 | 18.58 | 18.65 | 2,443,778 | -0.19(-0.99%) |
Feb 06, 2018 | 18.44 | 18.84 | 18.42 | 18.83 | 4,662,810 | +0.12(+0.66%) |
Feb 05, 2018 | 19.09 | 19.20 | 18.46 | 18.71 | 4,449,396 | -0.56(-2.93%) |
Feb 02, 2018 | 19.55 | 19.55 | 19.27 | 19.27 | 2,229,673 | -0.47(-2.39%) |