Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.87 | 14.89 | 14.57 | 14.85 | 236,688 | +0.22(+1.50%) |
Oct 30, 2018 | 14.68 | 14.88 | 14.49 | 14.63 | 186,530 | -0.16(-1.05%) |
Oct 29, 2018 | 14.62 | 15.00 | 14.45 | 14.78 | 241,735 | +0.28(+1.96%) |
Oct 26, 2018 | 14.18 | 14.57 | 14.08 | 14.50 | 239,508 | +0.09(+0.64%) |
Oct 25, 2018 | 13.90 | 14.64 | 13.90 | 14.41 | 329,125 | +0.64(+4.66%) |
Oct 24, 2018 | 14.12 | 14.38 | 13.75 | 13.77 | 623,077 | -0.32(-2.28%) |
Oct 23, 2018 | 13.38 | 14.16 | 13.31 | 14.09 | 344,638 | +1.15(+8.92%) |
Oct 22, 2018 | 13.59 | 13.59 | 12.82 | 12.93 | 433,256 | -0.60(-4.47%) |
Oct 19, 2018 | 13.67 | 13.84 | 13.53 | 13.54 | 283,611 | -0.17(-1.27%) |
Oct 18, 2018 | 14.05 | 14.09 | 13.70 | 13.71 | 390,328 | -0.38(-2.67%) |
Oct 17, 2018 | 14.15 | 14.33 | 13.82 | 14.09 | 180,337 | -0.12(-0.84%) |
Oct 16, 2018 | 14.19 | 14.24 | 13.88 | 14.21 | 223,196 | +0.02(+0.13%) |
Oct 15, 2018 | 13.71 | 14.22 | 13.69 | 14.19 | 299,973 | +0.47(+3.40%) |
Oct 12, 2018 | 14.03 | 14.03 | 13.04 | 13.72 | 651,716 | -0.24(-1.71%) |
Oct 11, 2018 | 14.28 | 14.28 | 13.94 | 13.96 | 242,008 | -0.34(-2.37%) |
Oct 10, 2018 | 14.25 | 14.52 | 14.25 | 14.30 | 228,872 | +0.04(+0.26%) |
Oct 09, 2018 | 14.22 | 14.35 | 14.13 | 14.26 | 228,716 | -0.01(-0.06%) |
Oct 08, 2018 | 14.03 | 14.33 | 13.90 | 14.27 | 156,218 | +0.28(+2.03%) |
Oct 05, 2018 | 14.24 | 14.29 | 13.93 | 13.99 | 120,845 | -0.24(-1.67%) |
Oct 04, 2018 | 14.25 | 14.48 | 14.18 | 14.23 | 152,365 | -0.02(-0.13%) |
Oct 03, 2018 | 13.81 | 14.27 | 13.67 | 14.24 | 136,668 | +0.48(+3.46%) |
Oct 02, 2018 | 13.96 | 14.00 | 13.70 | 13.77 | 215,933 | -0.22(-1.57%) |
Oct 01, 2018 | 14.35 | 14.35 | 13.87 | 13.99 | 268,122 | -0.32(-2.24%) |
Sep 28, 2018 | 14.18 | 14.31 | 14.09 | 14.31 | 209,706 | +0.09(+0.64%) |
Sep 27, 2018 | 14.28 | 14.37 | 14.15 | 14.22 | 245,985 | -0.10(-0.70%) |
Sep 26, 2018 | 14.47 | 14.51 | 14.28 | 14.32 | 369,091 | -0.16(-1.14%) |
Sep 25, 2018 | 14.81 | 14.82 | 14.48 | 14.48 | 251,403 | -0.31(-2.11%) |
Sep 24, 2018 | 15.22 | 15.26 | 14.46 | 14.79 | 524,926 | -0.51(-3.35%) |
Sep 21, 2018 | 15.11 | 15.47 | 15.02 | 15.31 | 2,416,043 | +0.04(+0.24%) |
Sep 20, 2018 | 15.21 | 15.40 | 15.18 | 15.27 | 669,227 | +0.08(+0.54%) |
Sep 19, 2018 | 15.03 | 15.42 | 15.03 | 15.19 | 263,359 | +0.06(+0.42%) |
Sep 18, 2018 | 15.03 | 15.20 | 14.91 | 15.12 | 213,171 | +0.18(+1.23%) |
Sep 17, 2018 | 15.02 | 15.12 | 14.66 | 14.94 | 356,441 | -0.09(-0.61%) |
Sep 14, 2018 | 14.90 | 15.18 | 14.84 | 15.03 | 231,757 | +0.12(+0.80%) |
Sep 13, 2018 | 15.12 | 15.22 | 14.83 | 14.91 | 184,286 | -0.16(-1.03%) |
Sep 12, 2018 | 15.34 | 15.34 | 14.88 | 15.07 | 301,587 | -0.28(-1.85%) |
Sep 11, 2018 | 15.31 | 15.50 | 15.31 | 15.35 | 209,366 | +0.01(+0.06%) |
Sep 10, 2018 | 15.49 | 15.61 | 15.33 | 15.34 | 206,535 | -0.09(-0.59%) |
Sep 07, 2018 | 15.26 | 15.46 | 15.17 | 15.44 | 173,026 | +0.16(+1.08%) |
Sep 06, 2018 | 15.19 | 15.33 | 15.19 | 15.27 | 248,676 | +0.03(+0.18%) |
Sep 05, 2018 | 14.90 | 15.24 | 14.78 | 15.24 | 283,532 | +0.38(+2.59%) |
Sep 04, 2018 | 14.77 | 14.91 | 14.72 | 14.86 | 171,007 | +0.04(+0.25%) |
Aug 31, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.09(+0.62%) | |
Aug 30, 2018 | 14.66 | 14.91 | 14.57 | 14.73 | 222,384 | +0.17(+1.20%) |
Aug 29, 2018 | 14.64 | 14.76 | 14.44 | 14.56 | 193,388 | -0.09(-0.63%) |
Aug 28, 2018 | 14.81 | 14.87 | 14.55 | 14.65 | 272,118 | -0.15(-0.99%) |
Aug 27, 2018 | 14.96 | 15.00 | 14.69 | 14.79 | 207,255 | -0.13(-0.86%) |
Aug 24, 2018 | 14.72 | 15.05 | 14.72 | 14.92 | 243,438 | +0.26(+1.75%) |
Aug 23, 2018 | 14.62 | 14.77 | 14.47 | 14.67 | 264,512 | +0.03(+0.19%) |
Aug 22, 2018 | 14.50 | 14.81 | 14.33 | 14.64 | 362,305 | +0.13(+0.88%) |
Aug 21, 2018 | 14.13 | 14.59 | 14.02 | 14.51 | 212,150 | +0.31(+2.19%) |
Aug 20, 2018 | 14.22 | 14.28 | 14.02 | 14.20 | 168,379 | +0.00(+0.00%) |
Aug 17, 2018 | 14.24 | 14.49 | 14.09 | 14.20 | 210,361 | -0.08(-0.58%) |
Aug 16, 2018 | 14.10 | 14.38 | 14.10 | 14.28 | 150,114 | +0.16(+1.17%) |
Aug 15, 2018 | 14.07 | 14.16 | 13.99 | 14.12 | 200,947 | +0.04(+0.26%) |
Aug 14, 2018 | 14.04 | 14.12 | 13.99 | 14.08 | 191,575 | +0.04(+0.26%) |
Aug 13, 2018 | 14.02 | 14.09 | 13.88 | 14.04 | 262,769 | +0.00(+0.00%) |
Aug 10, 2018 | 14.21 | 14.35 | 13.97 | 14.04 | 180,013 | -0.07(-0.52%) |
Aug 09, 2018 | 13.92 | 14.13 | 13.88 | 14.12 | 167,495 | +0.17(+1.25%) |
Aug 08, 2018 | 13.99 | 13.99 | 13.83 | 13.94 | 161,484 | -0.01(-0.07%) |
Aug 07, 2018 | 13.98 | 14.13 | 13.83 | 13.95 | 178,323 | -0.04(-0.26%) |
Aug 06, 2018 | 14.01 | 14.02 | 13.80 | 13.99 | 223,223 | -0.01(-0.07%) |
Aug 03, 2018 | 14.38 | 14.50 | 13.92 | 14.00 | 204,466 | -0.30(-2.11%) |
Aug 02, 2018 | 14.19 | 14.36 | 14.02 | 14.30 | 401,459 | -0.01(-0.06%) |
Aug 01, 2018 | 14.32 | 14.37 | 13.83 | 14.31 | 624,016 | -0.09(-0.64%) |
Jul 31, 2018 | 15.11 | 15.14 | 13.69 | 14.40 | 1,330,633 | -0.78(-5.13%) |
Jul 30, 2018 | 16.49 | 16.50 | 15.13 | 15.18 | 620,411 | -1.34(-8.10%) |
Jul 27, 2018 | 16.97 | 17.03 | 16.52 | 16.52 | 123,684 | -0.44(-2.59%) |
Jul 26, 2018 | 16.84 | 17.10 | 16.84 | 16.96 | 251,408 | +0.13(+0.76%) |
Jul 25, 2018 | 17.05 | 17.08 | 16.80 | 16.83 | 85,754 | -0.18(-1.08%) |
Jul 24, 2018 | 17.20 | 17.29 | 17.01 | 17.01 | 97,545 | -0.18(-1.07%) |
Jul 23, 2018 | 17.04 | 17.27 | 17.04 | 17.19 | 152,106 | +0.10(+0.59%) |
Jul 20, 2018 | 17.13 | 17.21 | 17.01 | 17.09 | 106,863 | -0.05(-0.27%) |
Jul 19, 2018 | 17.21 | 17.23 | 17.05 | 17.14 | 153,738 | -0.07(-0.43%) |
Jul 18, 2018 | 17.20 | 17.36 | 17.15 | 17.21 | 133,346 | +0.04(+0.21%) |
Jul 17, 2018 | 17.28 | 17.39 | 17.16 | 17.18 | 66,024 | -0.06(-0.37%) |
Jul 16, 2018 | 17.18 | 17.34 | 17.01 | 17.24 | 86,152 | +0.12(+0.70%) |
Jul 13, 2018 | 17.32 | 17.36 | 17.10 | 17.12 | 184,193 | -0.20(-1.16%) |
Jul 12, 2018 | 17.80 | 17.80 | 17.31 | 17.32 | 98,868 | -0.38(-2.17%) |
Jul 11, 2018 | 17.64 | 17.84 | 17.64 | 17.71 | 90,515 | +0.00(+0.00%) |
Jul 10, 2018 | 18.06 | 18.14 | 17.67 | 17.71 | 237,005 | -0.35(-1.93%) |
Jul 09, 2018 | 17.88 | 18.13 | 17.88 | 18.06 | 114,633 | +0.19(+1.08%) |
Jul 06, 2018 | 17.65 | 17.88 | 17.59 | 17.86 | 418,152 | +0.17(+0.98%) |
Jul 05, 2018 | 17.31 | 17.69 | 17.27 | 17.69 | 365,195 | +0.39(+2.28%) |
Jul 03, 2018 | 17.29 | 17.29 | 17.29 | 0 | +0.06(+0.37%) | |
Jul 02, 2018 | 16.95 | 17.24 | 16.91 | 17.23 | 192,121 | +0.25(+1.46%) |
Jun 29, 2018 | 17.24 | 17.35 | 16.98 | 16.98 | 143,648 | -0.20(-1.17%) |
Jun 28, 2018 | 17.33 | 17.45 | 17.16 | 17.18 | 135,625 | -0.08(-0.48%) |
Jun 27, 2018 | 17.53 | 17.57 | 17.26 | 17.27 | 161,763 | -0.27(-1.52%) |
Jun 26, 2018 | 17.85 | 17.85 | 17.52 | 17.53 | 190,196 | -0.27(-1.49%) |
Jun 25, 2018 | 18.08 | 18.15 | 17.77 | 17.80 | 242,182 | -0.34(-1.87%) |
Jun 22, 2018 | 18.58 | 18.65 | 18.06 | 18.14 | 942,034 | -0.39(-2.13%) |
Jun 21, 2018 | 18.31 | 18.66 | 18.31 | 18.53 | 424,042 | +0.17(+0.95%) |
Jun 20, 2018 | 18.33 | 18.40 | 18.27 | 18.36 | 661,897 | +0.05(+0.25%) |
Jun 19, 2018 | 18.27 | 18.41 | 18.27 | 18.31 | 703,571 | -0.06(-0.35%) |
Jun 18, 2018 | 18.32 | 18.55 | 18.22 | 18.38 | 624,162 | +0.01(+0.05%) |
Jun 15, 2018 | 18.45 | 18.48 | 18.37 | 320,622 | -0.11(-0.59%) | |
Jun 14, 2018 | 18.51 | 18.71 | 18.36 | 18.48 | 335,455 | +0.05(+0.30%) |
Jun 13, 2018 | 18.19 | 18.60 | 18.17 | 18.42 | 605,166 | +0.28(+1.57%) |
Jun 12, 2018 | 18.35 | 18.35 | 18.07 | 18.14 | 474,769 | -0.12(-0.65%) |
Jun 11, 2018 | 18.47 | 18.54 | 18.15 | 18.26 | 210,399 | -0.02(-0.10%) |
Jun 08, 2018 | 18.39 | 18.71 | 18.28 | 18.28 | 127,052 | -0.08(-0.45%) |
Jun 07, 2018 | 18.50 | 18.64 | 18.32 | 18.36 | 162,081 | -0.14(-0.74%) |
Jun 06, 2018 | 18.47 | 18.55 | 18.36 | 18.49 | 198,054 | +0.09(+0.50%) |
Jun 05, 2018 | 18.37 | 18.48 | 18.16 | 18.40 | 154,311 | +0.06(+0.35%) |
Jun 04, 2018 | 17.92 | 18.37 | 17.90 | 18.34 | 199,705 | +0.48(+2.67%) |
Jun 01, 2018 | 17.77 | 18.06 | 17.73 | 17.86 | 108,183 | +0.10(+0.57%) |
May 31, 2018 | 17.63 | 17.86 | 17.56 | 17.76 | 217,226 | +0.15(+0.83%) |
May 30, 2018 | 17.39 | 17.68 | 17.39 | 17.62 | 105,671 | +0.30(+1.75%) |
May 29, 2018 | 17.46 | 17.47 | 17.14 | 17.31 | 77,579 | -0.20(-1.15%) |
May 25, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.02(-0.10%) | |
May 24, 2018 | 17.52 | 17.64 | 17.29 | 17.53 | 96,139 | -0.10(-0.57%) |
May 23, 2018 | 17.77 | 17.82 | 17.55 | 17.63 | 129,723 | -0.13(-0.72%) |
May 22, 2018 | 17.59 | 17.86 | 17.59 | 17.76 | 100,892 | +0.21(+1.20%) |
May 21, 2018 | 17.20 | 17.59 | 17.19 | 17.55 | 195,667 | +0.38(+2.19%) |
May 18, 2018 | 17.36 | 17.36 | 17.11 | 17.18 | 245,933 | -0.13(-0.74%) |
May 17, 2018 | 17.18 | 17.32 | 17.15 | 17.30 | 66,128 | +0.14(+0.80%) |
May 16, 2018 | 16.99 | 17.23 | 16.87 | 17.17 | 127,913 | +0.22(+1.30%) |
May 15, 2018 | 16.86 | 17.08 | 16.81 | 16.95 | 41,963 | +0.07(+0.43%) |
May 14, 2018 | 17.08 | 17.08 | 16.86 | 16.87 | 44,099 | -0.16(-0.97%) |
May 11, 2018 | 17.09 | 17.13 | 17.01 | 17.04 | 48,808 | -0.05(-0.32%) |
May 10, 2018 | 16.98 | 17.09 | 16.90 | 17.09 | 64,266 | +0.12(+0.70%) |
May 09, 2018 | 17.01 | 17.09 | 16.94 | 16.97 | 65,071 | -0.03(-0.16%) |
May 08, 2018 | 16.86 | 17.03 | 16.86 | 17.00 | 69,082 | +0.13(+0.76%) |
May 07, 2018 | 16.78 | 16.98 | 16.67 | 16.87 | 85,432 | +0.01(+0.05%) |
May 04, 2018 | 16.62 | 16.99 | 16.42 | 16.86 | 109,869 | +0.16(+0.93%) |
May 03, 2018 | 16.75 | 16.85 | 16.47 | 16.71 | 481,879 | -0.23(-1.35%) |
May 02, 2018 | 16.79 | 17.01 | 16.71 | 16.94 | 208,882 | +0.10(+0.60%) |
May 01, 2018 | 16.40 | 16.85 | 16.20 | 16.84 | 192,953 | +0.45(+2.74%) |
Apr 30, 2018 | 16.79 | 16.83 | 16.36 | 16.39 | 156,927 | -0.41(-2.45%) |
Apr 27, 2018 | 16.56 | 16.81 | 16.52 | 16.80 | 101,509 | +0.26(+1.55%) |
Apr 26, 2018 | 16.36 | 16.58 | 16.25 | 16.54 | 201,856 | +0.16(+1.01%) |
Apr 25, 2018 | 16.49 | 16.56 | 16.35 | 16.38 | 298,240 | -0.18(-1.11%) |
Apr 24, 2018 | 16.75 | 17.06 | 16.55 | 16.56 | 120,864 | -0.19(-1.15%) |
Apr 23, 2018 | 16.94 | 17.08 | 16.75 | 16.75 | 127,288 | -0.17(-1.03%) |
Apr 20, 2018 | 16.83 | 17.07 | 16.83 | 16.93 | 163,535 | +0.03(+0.16%) |
Apr 19, 2018 | 16.63 | 16.99 | 16.63 | 16.90 | 89,864 | +0.26(+1.54%) |
Apr 18, 2018 | 16.66 | 16.79 | 16.60 | 16.64 | 103,098 | +0.07(+0.44%) |
Apr 17, 2018 | 16.82 | 16.90 | 16.50 | 16.57 | 172,761 | -0.19(-1.15%) |
Apr 16, 2018 | 16.73 | 16.84 | 16.56 | 16.76 | 134,505 | +0.08(+0.49%) |
Apr 13, 2018 | 17.08 | 17.08 | 16.64 | 16.68 | 120,176 | -0.36(-2.10%) |
Apr 12, 2018 | 16.90 | 17.12 | 16.90 | 17.04 | 155,344 | +0.14(+0.81%) |
Apr 11, 2018 | 16.85 | 16.98 | 16.76 | 16.90 | 190,053 | +0.01(+0.05%) |
Apr 10, 2018 | 16.86 | 16.95 | 16.81 | 16.89 | 157,624 | +0.16(+0.99%) |
Apr 09, 2018 | 16.91 | 17.11 | 16.72 | 16.73 | 146,900 | -0.12(-0.71%) |
Apr 06, 2018 | 17.17 | 17.21 | 16.69 | 16.85 | 67,703 | -0.46(-2.65%) |
Apr 05, 2018 | 17.20 | 17.40 | 17.09 | 17.30 | 323,295 | +0.21(+1.23%) |
Apr 04, 2018 | 16.69 | 17.13 | 16.67 | 17.09 | 115,566 | +0.22(+1.30%) |
Apr 03, 2018 | 16.75 | 16.91 | 16.65 | 16.87 | 95,495 | +0.20(+1.21%) |
Apr 02, 2018 | 16.95 | 17.03 | 16.50 | 16.67 | 103,113 | -0.31(-1.83%) |
Mar 29, 2018 | 16.98 | 16.98 | 16.98 | 0 | -0.01(-0.05%) | |
Mar 28, 2018 | 16.83 | 17.07 | 16.79 | 16.99 | 133,314 | +0.18(+1.09%) |
Mar 27, 2018 | 17.08 | 17.13 | 16.72 | 16.81 | 101,477 | -0.23(-1.34%) |
Mar 26, 2018 | 16.82 | 17.07 | 16.68 | 17.04 | 163,558 | +0.43(+2.59%) |
Mar 23, 2018 | 17.44 | 17.44 | 16.60 | 16.61 | 158,553 | -0.77(-4.43%) |
Mar 22, 2018 | 17.44 | 17.73 | 17.38 | 17.38 | 184,386 | -0.33(-1.86%) |
Mar 21, 2018 | 17.60 | 17.82 | 17.56 | 17.71 | 120,169 | +0.02(+0.10%) |
Mar 20, 2018 | 17.85 | 17.91 | 17.54 | 17.69 | 162,014 | -0.16(-0.92%) |
Mar 19, 2018 | 17.74 | 17.86 | 17.62 | 17.85 | 93,267 | +0.03(+0.15%) |
Mar 16, 2018 | 17.64 | 17.89 | 17.59 | 17.83 | 297,776 | +0.17(+0.99%) |
Mar 15, 2018 | 17.54 | 17.68 | 17.48 | 17.65 | 302,430 | +0.14(+0.79%) |
Mar 14, 2018 | 17.58 | 17.63 | 17.42 | 17.51 | 194,222 | +0.01(+0.05%) |
Mar 13, 2018 | 17.60 | 17.64 | 17.41 | 17.51 | 111,091 | -0.07(-0.42%) |
Mar 12, 2018 | 17.28 | 17.59 | 16.77 | 17.58 | 174,427 | +0.16(+0.89%) |
Mar 09, 2018 | 17.12 | 17.50 | 17.11 | 17.42 | 136,667 | +0.37(+2.15%) |
Mar 08, 2018 | 17.22 | 17.27 | 17.02 | 17.06 | 85,255 | -0.11(-0.64%) |
Mar 07, 2018 | 17.07 | 17.36 | 17.07 | 17.17 | 182,759 | -0.01(-0.05%) |
Mar 06, 2018 | 17.19 | 17.32 | 16.94 | 17.18 | 165,766 | -0.02(-0.11%) |
Mar 05, 2018 | 16.86 | 17.28 | 16.67 | 17.19 | 203,326 | +0.26(+1.51%) |
Mar 02, 2018 | 16.75 | 16.99 | 16.65 | 16.94 | 192,737 | +0.11(+0.65%) |
Mar 01, 2018 | 16.75 | 17.04 | 16.67 | 16.83 | 145,155 | +0.10(+0.60%) |
Feb 28, 2018 | 16.70 | 16.84 | 16.68 | 16.73 | 238,198 | +0.07(+0.44%) |
Feb 27, 2018 | 16.71 | 17.04 | 16.61 | 16.65 | 121,390 | -0.07(-0.44%) |
Feb 26, 2018 | 16.79 | 16.81 | 16.64 | 16.73 | 179,436 | -0.01(-0.05%) |
Feb 23, 2018 | 16.75 | 16.76 | 16.56 | 16.74 | 42,551 | +0.05(+0.33%) |
Feb 22, 2018 | 17.10 | 17.13 | 16.66 | 16.68 | 100,222 | -0.36(-2.10%) |
Feb 21, 2018 | 16.97 | 17.32 | 16.47 | 17.04 | 89,979 | +0.05(+0.32%) |
Feb 20, 2018 | 16.97 | 17.17 | 16.93 | 16.98 | 91,864 | -0.05(-0.27%) |
Feb 16, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.16(+0.92%) | |
Feb 15, 2018 | 16.67 | 16.91 | 16.67 | 16.87 | 127,246 | +0.25(+1.49%) |
Feb 14, 2018 | 16.51 | 16.66 | 16.45 | 16.63 | 448,712 | +0.04(+0.22%) |
Feb 13, 2018 | 16.39 | 16.67 | 16.39 | 16.59 | 246,762 | +0.08(+0.50%) |
Feb 12, 2018 | 16.71 | 16.75 | 16.27 | 16.51 | 154,845 | -0.13(-0.77%) |
Feb 09, 2018 | 16.32 | 16.77 | 16.11 | 16.64 | 233,005 | +0.49(+3.01%) |
Feb 08, 2018 | 16.70 | 16.99 | 16.14 | 16.15 | 166,167 | -0.49(-2.97%) |
Feb 07, 2018 | 16.57 | 16.72 | 16.41 | 16.64 | 200,716 | +0.02(+0.11%) |
Feb 06, 2018 | 16.65 | 17.07 | 16.30 | 16.63 | 451,167 | -0.31(-1.84%) |
Feb 05, 2018 | 17.18 | 17.29 | 16.82 | 16.94 | 270,229 | -0.38(-2.22%) |
Feb 02, 2018 | 17.49 | 17.60 | 17.12 | 17.32 | 273,154 | -0.27(-1.51%) |
Feb 01, 2018 | 17.82 | 17.86 | 17.42 | 17.59 | 249,673 | -0.23(-1.29%) |
Jan 31, 2018 | 17.59 | 17.96 | 17.51 | 17.82 | 461,324 | +0.24(+1.35%) |
Jan 30, 2018 | 17.42 | 17.58 | 17.20 | 17.58 | 121,271 | +0.08(+0.47%) |
Jan 29, 2018 | 17.48 | 17.64 | 16.99 | 17.50 | 179,121 | -0.02(-0.10%) |
Jan 26, 2018 | 17.53 | 17.57 | 17.47 | 17.51 | 81,826 | +0.00(+0.00%) |
Jan 25, 2018 | 17.69 | 17.69 | 17.43 | 17.51 | 119,101 | -0.08(-0.47%) |
Jan 24, 2018 | 17.72 | 17.73 | 17.51 | 17.60 | 66,270 | -0.02(-0.10%) |
Jan 23, 2018 | 17.60 | 17.79 | 17.50 | 17.62 | 47,187 | -0.02(-0.10%) |
Jan 22, 2018 | 17.79 | 17.82 | 17.52 | 17.63 | 58,097 | -0.16(-0.88%) |
Jan 19, 2018 | 17.35 | 17.80 | 17.34 | 17.79 | 147,462 | +0.40(+2.32%) |
Jan 18, 2018 | 17.62 | 17.62 | 17.26 | 17.39 | 151,621 | -0.27(-1.51%) |
Jan 17, 2018 | 17.39 | 17.65 | 17.19 | 17.65 | 114,410 | +0.33(+1.90%) |
Jan 16, 2018 | 17.63 | 17.68 | 17.25 | 17.32 | 141,657 | -0.23(-1.30%) |
Jan 12, 2018 | 17.55 | 17.55 | 17.55 | 0 | +0.20(+1.16%) | |
Jan 11, 2018 | 17.18 | 17.35 | 17.03 | 17.35 | 189,541 | +0.21(+1.23%) |
Jan 10, 2018 | 17.22 | 17.14 | 86,999 | +0.13(+0.75%) | ||
Jan 09, 2018 | 17.08 | 17.22 | 17.01 | 17.01 | 65,879 | -0.05(-0.32%) |
Jan 08, 2018 | 17.07 | 17.27 | 16.95 | 17.07 | 72,113 | -0.06(-0.37%) |
Jan 05, 2018 | 17.09 | 17.18 | 17.04 | 17.13 | 297,912 | +0.05(+0.32%) |
Jan 04, 2018 | 16.95 | 17.15 | 16.90 | 17.07 | 129,446 | +0.21(+1.25%) |
Jan 03, 2018 | 16.85 | 16.95 | 16.67 | 16.86 | 106,750 | -0.01(-0.05%) |
Jan 02, 2018 | 17.00 | 17.08 | 16.71 | 16.87 | 122,330 | -0.11(-0.65%) |
Dec 29, 2017 | 16.98 | 16.98 | 16.98 | 0 | -0.23(-1.33%) | |
Dec 28, 2017 | 17.17 | 17.32 | 17.06 | 17.21 | 88,085 | +0.12(+0.70%) |
Dec 27, 2017 | 17.12 | 17.28 | 17.05 | 17.09 | 54,329 | +0.01(+0.05%) |
Dec 26, 2017 | 17.22 | 17.36 | 17.01 | 17.08 | 148,031 | -0.14(-0.80%) |
Dec 22, 2017 | 17.09 | 17.35 | 17.08 | 17.22 | 138,393 | +0.06(+0.37%) |
Dec 21, 2017 | 17.19 | 17.28 | 17.08 | 17.16 | 151,803 | +0.04(+0.21%) |
Dec 20, 2017 | 17.19 | 17.19 | 16.88 | 17.12 | 336,468 | +0.04(+0.21%) |
Dec 19, 2017 | 17.47 | 17.62 | 17.00 | 17.08 | 271,166 | -0.36(-2.05%) |
Dec 18, 2017 | 17.30 | 17.51 | 17.30 | 17.44 | 138,210 | +0.25(+1.44%) |
Dec 15, 2017 | 16.83 | 17.29 | 16.81 | 17.19 | 379,686 | +0.36(+2.12%) |
Dec 14, 2017 | 17.04 | 17.11 | 16.80 | 16.84 | 102,331 | -0.14(-0.81%) |
Dec 13, 2017 | 16.77 | 17.00 | 16.63 | 16.97 | 257,377 | +0.12(+0.71%) |
Dec 12, 2017 | 16.94 | 17.07 | 16.71 | 16.86 | 221,483 | -0.11(-0.65%) |
Dec 11, 2017 | 17.23 | 17.23 | 16.93 | 16.97 | 74,167 | -0.27(-1.54%) |
Dec 08, 2017 | 17.18 | 17.56 | 16.99 | 17.23 | 98,138 | +0.11(+0.64%) |
Dec 07, 2017 | 17.08 | 17.34 | 17.06 | 17.12 | 65,097 | -0.08(-0.48%) |
Dec 06, 2017 | 17.44 | 17.50 | 17.15 | 17.20 | 52,471 | -0.27(-1.57%) |
Dec 05, 2017 | 17.58 | 17.67 | 17.31 | 17.48 | 100,378 | -0.06(-0.37%) |
Dec 04, 2017 | 17.59 | 17.82 | 17.59 | 17.54 | 117,606 | +0.18(+1.06%) |
Dec 01, 2017 | 17.32 | 17.51 | 16.92 | 17.36 | 122,451 | -0.11(-0.63%) |
Nov 30, 2017 | 17.68 | 17.71 | 17.35 | 17.47 | 118,994 | -0.08(-0.47%) |
Nov 29, 2017 | 17.51 | 17.82 | 17.30 | 17.55 | 134,892 | +0.15(+0.84%) |
Nov 28, 2017 | 16.90 | 17.43 | 16.86 | 17.40 | 87,166 | +0.53(+3.15%) |
Nov 27, 2017 | 16.96 | 17.18 | 16.84 | 16.87 | 92,854 | -0.07(-0.43%) |
Nov 24, 2017 | 17.01 | 17.28 | 16.72 | 16.95 | 106,469 | +0.02(+0.11%) |
Nov 22, 2017 | 16.86 | 17.18 | 16.80 | 16.93 | 98,847 | +0.14(+0.82%) |
Nov 21, 2017 | 16.80 | 16.86 | 16.16 | 16.79 | 78,555 | +0.09(+0.55%) |
Nov 20, 2017 | 16.60 | 16.73 | 16.38 | 16.70 | 278,226 | +0.09(+0.55%) |
Nov 17, 2017 | 16.36 | 16.61 | 16.27 | 16.61 | 56,466 | +0.12(+0.72%) |
Nov 16, 2017 | 16.31 | 16.70 | 16.23 | 16.49 | 58,716 | +0.26(+1.58%) |
Nov 15, 2017 | 16.25 | 16.40 | 16.10 | 16.23 | 66,056 | -0.14(-0.84%) |
Nov 14, 2017 | 16.12 | 16.40 | 16.09 | 16.37 | 29,986 | +0.20(+1.25%) |
Nov 13, 2017 | 16.05 | 16.20 | 15.91 | 16.17 | 51,225 | +0.09(+0.57%) |
Nov 10, 2017 | 16.09 | 16.21 | 16.03 | 16.08 | 51,842 | +0.05(+0.29%) |
Nov 09, 2017 | 15.88 | 16.36 | 15.72 | 16.03 | 69,987 | +0.09(+0.58%) |
Nov 08, 2017 | 16.20 | 16.20 | 15.83 | 15.94 | 88,404 | -0.37(-2.25%) |
Nov 07, 2017 | 16.84 | 17.04 | 16.20 | 16.31 | 50,151 | -0.59(-3.47%) |
Nov 06, 2017 | 17.08 | 17.30 | 16.72 | 16.89 | 58,926 | -0.18(-1.07%) |
Nov 03, 2017 | 17.41 | 17.41 | 16.93 | 17.07 | 103,894 | -0.35(-2.00%) |
Nov 02, 2017 | 16.96 | 17.51 | 16.82 | 17.42 | 86,188 | +0.46(+2.70%) |