Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.81 | 15.23 | 14.81 | 15.16 | 162,143 | +0.32(+2.18%) |
Nov 29, 2018 | 14.86 | 14.90 | 14.71 | 14.84 | 66,408 | -0.26(-1.74%) |
Nov 28, 2018 | 14.85 | 15.12 | 14.76 | 15.10 | 56,353 | +0.31(+2.09%) |
Nov 27, 2018 | 14.74 | 14.81 | 14.73 | 14.79 | 78,523 | -0.05(-0.31%) |
Nov 26, 2018 | 14.81 | 14.91 | 14.77 | 14.84 | 103,518 | +0.03(+0.21%) |
Nov 23, 2018 | 14.86 | 14.96 | 14.71 | 14.81 | 34,476 | -0.32(-2.09%) |
Nov 21, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.14(+0.93%) | |
Nov 20, 2018 | 15.05 | 15.09 | 14.90 | 14.98 | 68,413 | -0.34(-2.22%) |
Nov 19, 2018 | 15.48 | 15.51 | 15.32 | 15.32 | 130,108 | -0.15(-1.00%) |
Nov 16, 2018 | 15.53 | 15.56 | 15.33 | 15.48 | 160,198 | +0.06(+0.40%) |
Nov 15, 2018 | 15.12 | 15.48 | 15.10 | 15.42 | 112,793 | +0.35(+2.30%) |
Nov 14, 2018 | 15.21 | 15.25 | 14.92 | 15.07 | 107,604 | -0.11(-0.71%) |
Nov 13, 2018 | 14.82 | 15.26 | 14.82 | 15.18 | 150,400 | +0.55(+3.74%) |
Nov 12, 2018 | 14.93 | 14.93 | 14.63 | 14.63 | 167,490 | -0.25(-1.66%) |
Nov 09, 2018 | 14.86 | 14.88 | 14.66 | 14.88 | 149,311 | -0.17(-1.13%) |
Nov 08, 2018 | 15.12 | 15.16 | 14.94 | 15.04 | 134,813 | -0.14(-0.91%) |
Nov 07, 2018 | 15.18 | 15.24 | 15.06 | 15.18 | 108,027 | +0.13(+0.87%) |
Nov 06, 2018 | 14.80 | 15.10 | 14.78 | 15.05 | 117,204 | +0.14(+0.93%) |
Nov 05, 2018 | 14.96 | 14.98 | 14.85 | 14.91 | 47,661 | -0.08(-0.57%) |
Nov 02, 2018 | 15.15 | 15.35 | 14.85 | 15.00 | 206,340 | +0.05(+0.31%) |
Nov 01, 2018 | 14.43 | 15.11 | 14.43 | 14.95 | 169,445 | +0.56(+3.91%) |
Oct 31, 2018 | 14.24 | 14.42 | 14.23 | 14.39 | 101,098 | +0.29(+2.08%) |
Oct 30, 2018 | 13.92 | 14.18 | 13.92 | 14.10 | 180,126 | +0.16(+1.16%) |
Oct 29, 2018 | 14.20 | 14.20 | 13.81 | 13.93 | 342,841 | -0.42(-2.90%) |
Oct 26, 2018 | 14.29 | 14.44 | 14.19 | 14.35 | 146,200 | -0.15(-1.01%) |
Oct 25, 2018 | 14.20 | 14.60 | 14.20 | 14.50 | 189,726 | +0.35(+2.45%) |
Oct 24, 2018 | 14.31 | 14.37 | 14.13 | 14.15 | 98,544 | -0.17(-1.19%) |
Oct 23, 2018 | 14.20 | 14.39 | 14.13 | 14.32 | 204,978 | -0.22(-1.49%) |
Oct 22, 2018 | 14.91 | 15.04 | 14.36 | 14.54 | 390,204 | +0.45(+3.18%) |
Oct 19, 2018 | 14.13 | 14.36 | 13.97 | 14.09 | 200,507 | +0.41(+2.99%) |
Oct 18, 2018 | 13.86 | 13.96 | 13.66 | 13.68 | 273,201 | -0.29(-2.09%) |
Oct 17, 2018 | 14.15 | 14.15 | 13.96 | 13.97 | 303,548 | -0.24(-1.66%) |
Oct 16, 2018 | 14.00 | 14.30 | 14.00 | 14.21 | 163,169 | +0.20(+1.42%) |
Oct 15, 2018 | 14.11 | 14.16 | 14.01 | 14.01 | 165,767 | -0.30(-2.11%) |
Oct 12, 2018 | 14.52 | 14.57 | 14.16 | 14.31 | 204,095 | -0.07(-0.46%) |
Oct 11, 2018 | 14.41 | 14.68 | 14.29 | 14.38 | 231,474 | -0.44(-2.98%) |
Oct 10, 2018 | 14.92 | 14.97 | 14.80 | 14.82 | 293,176 | -0.19(-1.28%) |
Oct 09, 2018 | 15.00 | 15.01 | 14.89 | 15.01 | 271,103 | +0.01(+0.10%) |
Oct 08, 2018 | 14.83 | 15.00 | 14.81 | 15.00 | 330,297 | -0.13(-0.83%) |
Oct 05, 2018 | 15.03 | 15.17 | 14.82 | 15.12 | 188,625 | -0.13(-0.87%) |
Oct 04, 2018 | 15.48 | 15.49 | 15.19 | 15.25 | 185,635 | -0.29(-1.85%) |
Oct 03, 2018 | 15.69 | 15.69 | 15.54 | 15.54 | 127,484 | -0.05(-0.33%) |
Oct 02, 2018 | 15.78 | 15.78 | 15.59 | 15.59 | 85,915 | -0.32(-2.04%) |
Oct 01, 2018 | 15.88 | 16.00 | 15.82 | 15.92 | 154,150 | +0.08(+0.51%) |
Sep 28, 2018 | 15.70 | 15.87 | 15.70 | 15.84 | 163,520 | +0.15(+0.99%) |
Sep 27, 2018 | 15.65 | 15.69 | 15.61 | 15.68 | 41,443 | -0.01(-0.05%) |
Sep 26, 2018 | 15.64 | 15.74 | 15.62 | 15.69 | 134,700 | +0.08(+0.52%) |
Sep 25, 2018 | 15.62 | 15.70 | 15.57 | 15.61 | 41,355 | +0.01(+0.05%) |
Sep 24, 2018 | 15.75 | 15.75 | 15.53 | 15.60 | 81,724 | -0.20(-1.26%) |
Sep 21, 2018 | 15.73 | 15.89 | 15.72 | 15.80 | 162,299 | +0.30(+1.95%) |
Sep 20, 2018 | 15.66 | 15.66 | 15.48 | 15.50 | 85,375 | -0.10(-0.66%) |
Sep 19, 2018 | 15.46 | 15.60 | 15.45 | 15.60 | 93,446 | +0.27(+1.78%) |
Sep 18, 2018 | 15.20 | 15.34 | 15.20 | 15.33 | 119,379 | +0.32(+2.16%) |
Sep 17, 2018 | 14.89 | 15.06 | 14.89 | 15.00 | 86,602 | +0.04(+0.30%) |
Sep 14, 2018 | 15.26 | 15.26 | 14.89 | 14.96 | 173,291 | -0.24(-1.60%) |
Sep 13, 2018 | 15.26 | 15.34 | 15.05 | 15.20 | 259,562 | +0.04(+0.29%) |
Sep 12, 2018 | 14.89 | 15.20 | 14.87 | 15.16 | 195,023 | +0.15(+1.03%) |
Sep 11, 2018 | 14.92 | 15.02 | 14.85 | 15.00 | 182,119 | -0.12(-0.78%) |
Sep 10, 2018 | 15.13 | 15.17 | 15.08 | 15.12 | 100,655 | -0.10(-0.63%) |
Sep 07, 2018 | 15.20 | 15.27 | 15.12 | 15.22 | 190,525 | -0.07(-0.43%) |
Sep 06, 2018 | 15.35 | 15.40 | 15.27 | 15.28 | 75,568 | -0.15(-0.96%) |
Sep 05, 2018 | 15.48 | 15.50 | 15.36 | 15.43 | 179,683 | -0.20(-1.27%) |
Sep 04, 2018 | 15.67 | 15.72 | 15.62 | 15.63 | 166,374 | -0.10(-0.61%) |
Aug 31, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.10(+0.61%) | |
Aug 30, 2018 | 15.81 | 16.06 | 15.62 | 15.63 | 191,821 | -0.33(-2.08%) |
Aug 29, 2018 | 15.99 | 16.08 | 15.92 | 15.96 | 74,110 | -0.13(-0.78%) |
Aug 28, 2018 | 15.99 | 16.09 | 15.98 | 16.09 | 121,727 | +0.15(+0.92%) |
Aug 27, 2018 | 15.98 | 16.06 | 15.83 | 15.94 | 149,068 | +0.11(+0.70%) |
Aug 24, 2018 | 15.78 | 15.86 | 15.76 | 15.83 | 82,642 | +0.13(+0.80%) |
Aug 23, 2018 | 15.75 | 15.75 | 15.60 | 15.70 | 122,590 | -0.06(-0.37%) |
Aug 22, 2018 | 15.63 | 15.77 | 15.62 | 15.76 | 83,892 | -0.01(-0.09%) |
Aug 21, 2018 | 15.66 | 15.87 | 15.66 | 15.78 | 129,325 | +0.29(+1.86%) |
Aug 20, 2018 | 15.64 | 15.64 | 15.39 | 15.49 | 234,932 | -0.21(-1.36%) |
Aug 17, 2018 | 15.42 | 15.73 | 15.32 | 15.70 | 254,440 | +0.11(+0.71%) |
Aug 16, 2018 | 15.53 | 15.65 | 15.47 | 15.59 | 144,880 | +0.08(+0.52%) |
Aug 15, 2018 | 15.47 | 15.54 | 15.32 | 15.51 | 313,548 | -0.41(-2.55%) |
Aug 14, 2018 | 15.92 | 15.95 | 15.87 | 15.92 | 127,187 | -0.02(-0.14%) |
Aug 13, 2018 | 15.86 | 15.95 | 15.86 | 15.94 | 127,693 | +0.01(+0.09%) |
Aug 10, 2018 | 15.95 | 15.98 | 15.88 | 15.92 | 119,146 | -0.10(-0.64%) |
Aug 09, 2018 | 15.93 | 16.06 | 15.90 | 16.03 | 100,428 | +0.32(+2.02%) |
Aug 08, 2018 | 15.64 | 15.75 | 15.51 | 15.71 | 221,066 | -0.04(-0.23%) |
Aug 07, 2018 | 15.56 | 15.76 | 15.55 | 15.75 | 178,363 | +0.52(+3.44%) |
Aug 06, 2018 | 15.16 | 15.24 | 15.08 | 15.22 | 504,922 | -0.15(-1.01%) |
Aug 03, 2018 | 15.55 | 15.56 | 15.37 | 15.38 | 352,960 | -0.21(-1.37%) |
Aug 02, 2018 | 15.50 | 15.69 | 15.45 | 15.59 | 344,106 | -0.18(-1.17%) |
Aug 01, 2018 | 15.94 | 15.94 | 15.77 | 15.78 | 422,710 | -0.40(-2.46%) |
Jul 31, 2018 | 16.09 | 16.25 | 16.06 | 16.18 | 222,249 | +0.10(+0.60%) |
Jul 30, 2018 | 16.23 | 16.28 | 16.08 | 16.08 | 332,770 | -0.24(-1.45%) |
Jul 27, 2018 | 16.40 | 16.40 | 16.26 | 16.32 | 171,662 | -0.08(-0.49%) |
Jul 26, 2018 | 16.41 | 16.48 | 16.34 | 16.40 | 300,816 | -0.24(-1.42%) |
Jul 25, 2018 | 16.61 | 16.66 | 16.50 | 16.63 | 327,112 | -0.07(-0.40%) |
Jul 24, 2018 | 16.62 | 16.74 | 16.57 | 16.70 | 472,870 | +0.40(+2.44%) |
Jul 23, 2018 | 16.37 | 16.43 | 16.23 | 16.30 | 948,429 | -0.33(-1.99%) |
Jul 20, 2018 | 16.48 | 16.64 | 16.48 | 16.63 | 117,935 | +0.29(+1.76%) |
Jul 19, 2018 | 16.29 | 16.42 | 16.26 | 16.34 | 393,606 | -0.28(-1.68%) |
Jul 18, 2018 | 16.53 | 16.62 | 16.47 | 16.62 | 117,322 | -0.02(-0.13%) |
Jul 17, 2018 | 16.65 | 16.68 | 16.56 | 16.65 | 169,012 | -0.13(-0.75%) |
Jul 16, 2018 | 16.65 | 16.78 | 16.64 | 16.77 | 135,138 | +0.02(+0.13%) |
Jul 13, 2018 | 16.80 | 16.85 | 16.73 | 16.75 | 129,857 | -0.07(-0.39%) |
Jul 12, 2018 | 16.62 | 16.88 | 16.62 | 16.82 | 196,713 | +0.52(+3.21%) |
Jul 11, 2018 | 16.37 | 16.46 | 16.27 | 16.29 | 284,008 | -0.43(-2.56%) |
Jul 10, 2018 | 16.58 | 16.72 | 16.57 | 16.72 | 340,888 | +0.14(+0.84%) |
Jul 09, 2018 | 16.33 | 16.67 | 16.33 | 16.58 | 441,791 | +0.41(+2.51%) |
Jul 06, 2018 | 16.15 | 16.29 | 16.08 | 16.18 | 1,019,860 | -0.21(-1.26%) |
Jul 05, 2018 | 16.70 | 16.73 | 16.36 | 16.38 | 459,517 | -0.24(-1.46%) |
Jul 03, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.07(+0.40%) | |
Jul 02, 2018 | 16.51 | 16.58 | 16.24 | 16.56 | 265,287 | -0.45(-2.64%) |
Jun 29, 2018 | 16.85 | 17.04 | 16.85 | 17.01 | 282,781 | +0.38(+2.26%) |
Jun 28, 2018 | 16.43 | 16.68 | 16.36 | 16.63 | 644,399 | +0.01(+0.09%) |
Jun 27, 2018 | 16.58 | 16.81 | 16.51 | 16.62 | 871,417 | -0.23(-1.36%) |
Jun 26, 2018 | 16.82 | 16.94 | 16.49 | 16.85 | 1,095,964 | -0.25(-1.47%) |
Jun 25, 2018 | 17.81 | 17.81 | 17.02 | 17.10 | 602,372 | -0.86(-4.80%) |
Jun 22, 2018 | 17.92 | 18.00 | 17.85 | 17.96 | 149,482 | +0.16(+0.91%) |
Jun 21, 2018 | 18.14 | 18.14 | 17.72 | 17.80 | 279,139 | -0.49(-2.66%) |
Jun 20, 2018 | 18.14 | 18.30 | 18.09 | 18.28 | 165,885 | +0.20(+1.10%) |
Jun 19, 2018 | 18.64 | 18.64 | 17.91 | 18.08 | 385,882 | -0.96(-5.03%) |
Jun 18, 2018 | 18.84 | 19.04 | 18.69 | 19.04 | 134,983 | +0.15(+0.78%) |
Jun 15, 2018 | 19.16 | 18.74 | 18.89 | 136,070 | -0.27(-1.38%) | |
Jun 14, 2018 | 19.07 | 19.17 | 18.68 | 19.16 | 225,514 | +0.18(+0.93%) |
Jun 13, 2018 | 19.69 | 19.70 | 18.82 | 18.98 | 463,856 | -0.77(-3.92%) |
Jun 12, 2018 | 19.80 | 19.90 | 19.73 | 19.76 | 111,335 | -0.01(-0.07%) |
Jun 11, 2018 | 20.04 | 20.04 | 19.76 | 19.77 | 212,154 | -0.27(-1.32%) |
Jun 08, 2018 | 20.18 | 20.18 | 20.01 | 20.04 | 147,207 | -0.26(-1.27%) |
Jun 07, 2018 | 20.45 | 20.45 | 20.29 | 20.29 | 165,317 | -0.09(-0.43%) |
Jun 06, 2018 | 20.41 | 20.18 | 20.38 | 157,149 | +0.14(+0.69%) | |
Jun 05, 2018 | 20.12 | 20.24 | 20.09 | 20.24 | 238,761 | +0.16(+0.81%) |
Jun 04, 2018 | 20.17 | 20.25 | 20.02 | 20.08 | 195,573 | -0.07(-0.33%) |
Jun 01, 2018 | 20.24 | 20.24 | 20.10 | 20.15 | 257,687 | +0.13(+0.66%) |
May 31, 2018 | 20.04 | 20.08 | 19.94 | 20.01 | 495,715 | +0.15(+0.74%) |
May 30, 2018 | 19.88 | 19.96 | 19.65 | 19.87 | 363,489 | -0.01(-0.04%) |
May 29, 2018 | 20.12 | 20.12 | 19.79 | 19.87 | 512,412 | -0.18(-0.88%) |
May 25, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.22(+1.11%) | |
May 24, 2018 | 20.08 | 20.21 | 19.76 | 19.83 | 629,616 | -0.16(-0.81%) |
May 23, 2018 | 19.87 | 19.99 | 19.73 | 19.99 | 357,681 | +0.05(+0.26%) |
May 22, 2018 | 20.09 | 20.11 | 19.84 | 19.94 | 427,266 | +0.03(+0.15%) |
May 21, 2018 | 19.60 | 20.16 | 19.59 | 19.91 | 620,809 | +0.57(+2.93%) |
May 18, 2018 | 18.95 | 19.34 | 18.95 | 19.34 | 119,353 | +0.45(+2.38%) |
May 17, 2018 | 19.31 | 19.31 | 18.79 | 18.89 | 223,554 | -0.51(-2.62%) |
May 16, 2018 | 19.31 | 19.43 | 19.21 | 19.40 | 110,295 | +0.21(+1.11%) |
May 15, 2018 | 19.16 | 19.20 | 19.06 | 19.19 | 94,748 | -0.01(-0.08%) |
May 14, 2018 | 19.09 | 19.29 | 19.03 | 19.20 | 183,879 | +0.19(+1.01%) |
May 11, 2018 | 19.09 | 19.09 | 18.93 | 19.01 | 115,575 | -0.10(-0.54%) |
May 10, 2018 | 18.82 | 19.14 | 18.82 | 19.12 | 155,548 | +0.33(+1.77%) |
May 09, 2018 | 18.77 | 18.81 | 18.72 | 18.78 | 84,451 | +0.10(+0.55%) |
May 08, 2018 | 18.52 | 18.75 | 18.52 | 18.68 | 232,701 | +0.25(+1.36%) |
May 07, 2018 | 18.30 | 18.44 | 18.28 | 18.43 | 103,287 | +0.23(+1.25%) |
May 04, 2018 | 18.22 | 18.22 | 18.15 | 18.20 | 56,766 | -0.01(-0.04%) |
May 03, 2018 | 18.05 | 18.22 | 18.05 | 18.21 | 78,255 | +0.15(+0.86%) |
May 02, 2018 | 18.22 | 18.22 | 18.05 | 18.05 | 56,563 | -0.11(-0.61%) |
May 01, 2018 | 18.16 | 18.16 | 18.06 | 18.16 | 84,391 | +0.01(+0.04%) |
Apr 30, 2018 | 18.25 | 18.35 | 18.13 | 18.16 | 67,666 | -0.04(-0.24%) |
Apr 27, 2018 | 18.06 | 18.20 | 18.06 | 18.20 | 75,767 | +0.15(+0.82%) |
Apr 26, 2018 | 18.16 | 18.16 | 17.98 | 18.05 | 104,657 | -0.07(-0.41%) |
Apr 25, 2018 | 18.16 | 18.20 | 18.05 | 18.13 | 121,064 | -0.17(-0.93%) |
Apr 24, 2018 | 18.26 | 18.39 | 18.24 | 18.30 | 228,627 | +0.30(+1.68%) |
Apr 23, 2018 | 18.03 | 18.03 | 17.86 | 18.00 | 410,952 | +0.32(+1.79%) |
Apr 20, 2018 | 18.07 | 18.07 | 17.59 | 17.68 | 265,288 | -0.39(-2.16%) |
Apr 19, 2018 | 18.28 | 18.28 | 18.07 | 18.07 | 67,492 | -0.10(-0.57%) |
Apr 18, 2018 | 18.23 | 18.23 | 18.10 | 18.17 | 68,673 | -0.01(-0.04%) |
Apr 17, 2018 | 18.16 | 18.20 | 18.13 | 18.18 | 58,370 | -0.01(-0.04%) |
Apr 16, 2018 | 18.20 | 18.29 | 18.16 | 18.19 | 83,831 | -0.13(-0.72%) |
Apr 13, 2018 | 18.46 | 18.46 | 18.13 | 18.32 | 90,183 | -0.07(-0.40%) |
Apr 12, 2018 | 18.44 | 18.52 | 18.36 | 18.39 | 245,378 | +0.03(+0.16%) |
Apr 11, 2018 | 18.44 | 18.51 | 18.35 | 18.36 | 94,029 | -0.17(-0.91%) |
Apr 10, 2018 | 18.68 | 18.68 | 18.53 | 18.53 | 112,001 | +0.24(+1.29%) |
Apr 09, 2018 | 18.42 | 18.67 | 18.30 | 18.30 | 101,138 | +0.00(+0.00%) |
Apr 06, 2018 | 18.51 | 18.55 | 18.22 | 18.30 | 88,676 | -0.36(-1.94%) |
Apr 05, 2018 | 18.47 | 18.68 | 18.47 | 18.66 | 93,084 | +0.26(+1.40%) |
Apr 04, 2018 | 18.05 | 18.40 | 17.98 | 18.40 | 109,040 | +0.07(+0.40%) |
Apr 03, 2018 | 18.36 | 18.39 | 18.24 | 18.33 | 81,616 | +0.09(+0.49%) |
Apr 02, 2018 | 18.42 | 18.42 | 18.01 | 18.24 | 196,357 | -0.11(-0.60%) |
Mar 29, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.70(+3.97%) | |
Mar 28, 2018 | 17.83 | 17.83 | 17.57 | 17.65 | 183,465 | -0.13(-0.70%) |
Mar 27, 2018 | 18.05 | 18.12 | 17.76 | 17.77 | 204,857 | -0.15(-0.86%) |
Mar 26, 2018 | 17.87 | 18.17 | 17.80 | 17.93 | 346,329 | +0.27(+1.54%) |
Mar 23, 2018 | 18.03 | 18.11 | 17.66 | 17.66 | 329,816 | -0.60(-3.27%) |
Mar 22, 2018 | 18.42 | 18.47 | 18.22 | 18.25 | 215,138 | -0.35(-1.86%) |
Mar 21, 2018 | 18.69 | 18.70 | 18.54 | 18.60 | 99,651 | -0.06(-0.32%) |
Mar 20, 2018 | 18.76 | 18.76 | 18.62 | 18.66 | 93,604 | +0.00(+0.00%) |
Mar 19, 2018 | 18.68 | 18.68 | 18.58 | 18.66 | 132,443 | -0.02(-0.12%) |
Mar 16, 2018 | 18.76 | 18.84 | 18.68 | 18.68 | 51,086 | -0.12(-0.63%) |
Mar 15, 2018 | 18.77 | 18.87 | 18.72 | 18.80 | 101,073 | +0.12(+0.63%) |
Mar 14, 2018 | 18.72 | 18.78 | 18.67 | 18.68 | 105,981 | -0.07(-0.35%) |
Mar 13, 2018 | 19.03 | 19.05 | 18.64 | 18.75 | 169,386 | -0.28(-1.47%) |
Mar 12, 2018 | 19.05 | 19.08 | 18.97 | 19.03 | 95,437 | +0.07(+0.39%) |
Mar 09, 2018 | 18.82 | 19.03 | 18.82 | 18.95 | 100,666 | +0.29(+1.54%) |
Mar 08, 2018 | 18.71 | 18.74 | 18.58 | 18.67 | 114,838 | +0.01(+0.04%) |
Mar 07, 2018 | 18.53 | 18.66 | 157,438 | -0.07(-0.39%) | ||
Mar 06, 2018 | 18.89 | 18.89 | 18.70 | 18.73 | 305,788 | +0.07(+0.39%) |
Mar 05, 2018 | 18.48 | 18.67 | 18.42 | 18.66 | 113,637 | +0.04(+0.24%) |
Mar 02, 2018 | 18.35 | 18.61 | 18.28 | 18.61 | 149,845 | +0.27(+1.45%) |
Mar 01, 2018 | 18.50 | 18.61 | 18.35 | 18.35 | 124,929 | -0.13(-0.68%) |
Feb 28, 2018 | 18.46 | 18.60 | 18.46 | 18.47 | 119,897 | +0.00(+0.00%) |
Feb 27, 2018 | 18.86 | 18.86 | 18.46 | 18.47 | 258,380 | -0.40(-2.11%) |
Feb 26, 2018 | 18.81 | 19.12 | 18.70 | 18.87 | 251,229 | +0.27(+1.43%) |
Feb 23, 2018 | 18.73 | 18.73 | 18.51 | 18.61 | 109,144 | +0.01(+0.08%) |
Feb 22, 2018 | 18.51 | 18.70 | 18.51 | 18.59 | 91,452 | +0.07(+0.36%) |
Feb 21, 2018 | 18.30 | 18.75 | 18.05 | 18.53 | 471,305 | +0.55(+3.08%) |
Feb 20, 2018 | 18.10 | 18.18 | 17.88 | 17.97 | 194,540 | -0.42(-2.28%) |
Feb 16, 2018 | 18.39 | 18.39 | 18.39 | 0 | -0.22(-1.19%) | |
Feb 15, 2018 | 18.79 | 18.79 | 18.52 | 18.61 | 203,559 | +0.19(+1.04%) |
Feb 14, 2018 | 18.26 | 18.49 | 18.12 | 18.42 | 145,157 | +0.24(+1.30%) |
Feb 13, 2018 | 17.76 | 18.20 | 17.75 | 18.19 | 237,498 | +0.53(+3.01%) |
Feb 12, 2018 | 17.40 | 17.74 | 17.22 | 17.66 | 525,400 | +0.47(+2.74%) |
Feb 09, 2018 | 17.50 | 17.60 | 16.74 | 17.18 | 959,739 | -0.58(-3.28%) |
Feb 08, 2018 | 18.29 | 18.36 | 17.76 | 17.77 | 400,798 | -0.59(-3.21%) |
Feb 07, 2018 | 18.24 | 18.56 | 18.24 | 18.36 | 217,839 | -0.24(-1.31%) |
Feb 06, 2018 | 18.29 | 18.68 | 18.00 | 18.60 | 443,895 | -0.20(-1.06%) |
Feb 05, 2018 | 19.27 | 19.34 | 18.79 | 18.80 | 314,537 | -0.41(-2.15%) |
Feb 02, 2018 | 19.12 | 19.21 | 18.86 | 19.21 | 367,223 | -0.01(-0.04%) |
Feb 01, 2018 | 19.51 | 19.12 | 19.22 | 203,258 | -0.28(-1.44%) | |
Jan 31, 2018 | 19.36 | 19.59 | 19.36 | 19.50 | 180,948 | +0.26(+1.34%) |
Jan 30, 2018 | 19.60 | 19.60 | 19.13 | 19.24 | 408,445 | -0.80(-3.97%) |
Jan 29, 2018 | 20.32 | 20.38 | 19.65 | 20.04 | 323,102 | -0.38(-1.88%) |
Jan 26, 2018 | 20.29 | 20.48 | 20.28 | 20.42 | 190,854 | +0.28(+1.39%) |
Jan 25, 2018 | 20.18 | 20.20 | 20.05 | 20.14 | 226,296 | +0.07(+0.33%) |
Jan 24, 2018 | 20.12 | 20.20 | 20.03 | 20.07 | 193,229 | +0.05(+0.26%) |
Jan 23, 2018 | 19.69 | 20.04 | 19.69 | 20.02 | 171,551 | +0.41(+2.07%) |
Jan 22, 2018 | 19.47 | 19.68 | 19.40 | 19.62 | 165,344 | +0.17(+0.87%) |
Jan 19, 2018 | 19.23 | 19.50 | 19.18 | 19.45 | 146,598 | +0.37(+1.93%) |
Jan 18, 2018 | 19.06 | 19.22 | 19.04 | 19.08 | 112,063 | +0.05(+0.27%) |
Jan 17, 2018 | 19.14 | 19.14 | 18.93 | 19.03 | 117,429 | -0.01(-0.04%) |
Jan 16, 2018 | 19.19 | 19.27 | 19.01 | 19.03 | 186,889 | -0.13(-0.65%) |
Jan 12, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.26(+1.36%) | |
Jan 11, 2018 | 18.69 | 18.92 | 18.69 | 18.90 | 112,268 | +0.16(+0.87%) |
Jan 10, 2018 | 18.94 | 18.97 | 18.69 | 18.74 | 179,359 | -0.24(-1.28%) |
Jan 09, 2018 | 19.05 | 19.13 | 18.95 | 18.98 | 173,083 | -0.03(-0.16%) |
Jan 08, 2018 | 18.90 | 19.01 | 18.79 | 19.01 | 295,202 | +0.29(+1.53%) |
Jan 05, 2018 | 18.65 | 18.81 | 18.61 | 18.72 | 556,201 | +0.15(+0.83%) |
Jan 04, 2018 | 18.18 | 19.51 | 18.18 | 18.57 | 1,839,238 | +0.80(+4.48%) |
Jan 03, 2018 | 17.72 | 17.84 | 17.61 | 17.77 | 164,372 | +0.22(+1.26%) |
Jan 02, 2018 | 17.56 | 17.72 | 17.50 | 17.55 | 242,226 | +0.32(+1.88%) |
Dec 29, 2017 | 17.23 | 17.23 | 17.23 | 0 | +0.10(+0.60%) | |
Dec 28, 2017 | 17.10 | 17.24 | 17.10 | 17.13 | 80,439 | +0.12(+0.69%) |
Dec 27, 2017 | 17.02 | 17.09 | 17.01 | 17.01 | 170,944 | -0.21(-1.24%) |
Dec 26, 2017 | 16.94 | 17.23 | 16.93 | 17.22 | 201,094 | +0.29(+1.74%) |
Dec 22, 2017 | 16.88 | 16.96 | 16.88 | 16.93 | 138,647 | -0.03(-0.17%) |
Dec 21, 2017 | 17.00 | 17.03 | 16.89 | 16.96 | 235,565 | +0.08(+0.45%) |
Dec 20, 2017 | 16.75 | 16.93 | 16.75 | 16.88 | 150,458 | +0.11(+0.67%) |
Dec 19, 2017 | 16.82 | 16.82 | 16.76 | 16.77 | 198,962 | +0.06(+0.34%) |
Dec 18, 2017 | 16.67 | 16.73 | 16.60 | 16.71 | 237,725 | +0.04(+0.25%) |
Dec 15, 2017 | 16.61 | 16.70 | 16.55 | 16.67 | 125,335 | -0.01(-0.08%) |
Dec 14, 2017 | 16.57 | 16.69 | 16.55 | 16.68 | 111,722 | +0.06(+0.38%) |
Dec 13, 2017 | 16.43 | 16.64 | 16.43 | 16.62 | 185,639 | +0.25(+1.50%) |
Dec 12, 2017 | 16.43 | 16.43 | 16.33 | 16.38 | 118,485 | -0.15(-0.93%) |
Dec 11, 2017 | 16.38 | 16.55 | 16.38 | 16.53 | 111,017 | +0.21(+1.29%) |
Dec 08, 2017 | 16.36 | 16.41 | 16.29 | 16.32 | 88,634 | +0.06(+0.39%) |
Dec 07, 2017 | 16.19 | 16.28 | 16.19 | 16.26 | 138,673 | -0.04(-0.22%) |
Dec 06, 2017 | 16.33 | 16.40 | 16.29 | 16.29 | 253,039 | -0.21(-1.27%) |
Dec 05, 2017 | 16.52 | 16.57 | 16.46 | 16.50 | 134,356 | -0.11(-0.67%) |
Dec 04, 2017 | 16.49 | 16.62 | 16.45 | 16.61 | 199,789 | +0.26(+1.59%) |