Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.01 | 16.06 | 15.93 | 15.97 | 154,505 | -0.11(-0.71%) |
Nov 29, 2018 | 16.09 | 16.11 | 15.99 | 16.08 | 96,394 | +0.01(+0.05%) |
Nov 28, 2018 | 15.88 | 16.08 | 15.79 | 16.07 | 172,975 | +0.30(+1.88%) |
Nov 27, 2018 | 15.62 | 15.83 | 15.62 | 15.77 | 126,442 | +0.11(+0.67%) |
Nov 26, 2018 | 15.76 | 15.88 | 15.66 | 15.67 | 191,016 | -0.03(-0.17%) |
Nov 23, 2018 | 15.67 | 15.74 | 15.63 | 15.70 | 145,814 | -0.07(-0.44%) |
Nov 21, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.22(+1.41%) | |
Nov 20, 2018 | 15.70 | 15.73 | 15.52 | 15.55 | 1,080,838 | -0.35(-2.20%) |
Nov 19, 2018 | 16.09 | 16.09 | 15.87 | 15.90 | 358,832 | -0.23(-1.41%) |
Nov 16, 2018 | 16.01 | 16.17 | 15.90 | 16.12 | 255,603 | +0.07(+0.44%) |
Nov 15, 2018 | 15.90 | 16.17 | 15.83 | 16.05 | 994,843 | +0.18(+1.16%) |
Nov 14, 2018 | 15.99 | 16.04 | 15.81 | 15.87 | 142,930 | +0.04(+0.28%) |
Nov 13, 2018 | 15.83 | 15.96 | 15.72 | 15.83 | 216,979 | +0.04(+0.28%) |
Nov 12, 2018 | 15.98 | 15.99 | 15.78 | 15.78 | 87,395 | -0.35(-2.17%) |
Nov 09, 2018 | 16.12 | 16.31 | 16.00 | 16.13 | 253,888 | -0.09(-0.54%) |
Nov 08, 2018 | 16.42 | 16.48 | 16.17 | 16.22 | 400,595 | -0.31(-1.90%) |
Nov 07, 2018 | 16.50 | 16.60 | 16.37 | 16.53 | 159,805 | +0.18(+1.12%) |
Nov 06, 2018 | 16.35 | 16.49 | 16.31 | 16.35 | 114,670 | -0.03(-0.16%) |
Nov 05, 2018 | 16.56 | 16.60 | 16.35 | 16.38 | 151,522 | -0.12(-0.74%) |
Nov 02, 2018 | 16.61 | 17.03 | 16.46 | 16.50 | 100,068 | +0.01(+0.05%) |
Nov 01, 2018 | 16.26 | 16.50 | 16.19 | 16.49 | 283,322 | +0.41(+2.56%) |
Oct 31, 2018 | 15.98 | 16.15 | 15.98 | 16.08 | 81,262 | +0.23(+1.43%) |
Oct 30, 2018 | 15.67 | 15.88 | 15.67 | 15.85 | 146,022 | +0.22(+1.40%) |
Oct 29, 2018 | 16.00 | 16.05 | 15.57 | 15.63 | 440,057 | -0.16(-1.00%) |
Oct 26, 2018 | 15.61 | 15.84 | 15.54 | 15.79 | 217,291 | -0.01(-0.06%) |
Oct 25, 2018 | 15.69 | 15.93 | 15.64 | 15.80 | 262,964 | +0.30(+1.92%) |
Oct 24, 2018 | 15.99 | 16.02 | 15.50 | 15.50 | 220,998 | -0.58(-3.59%) |
Oct 23, 2018 | 15.98 | 16.17 | 15.85 | 16.08 | 454,938 | -0.27(-1.66%) |
Oct 22, 2018 | 16.41 | 16.46 | 16.29 | 16.35 | 81,930 | +0.05(+0.32%) |
Oct 19, 2018 | 16.41 | 16.46 | 16.25 | 16.30 | 585,658 | +0.01(+0.05%) |
Oct 18, 2018 | 16.49 | 16.56 | 16.22 | 16.29 | 274,592 | -0.31(-1.90%) |
Oct 17, 2018 | 16.71 | 16.71 | 16.52 | 16.60 | 424,805 | -0.10(-0.63%) |
Oct 16, 2018 | 16.61 | 16.75 | 16.58 | 16.71 | 537,718 | +0.35(+2.14%) |
Oct 15, 2018 | 16.34 | 16.43 | 16.30 | 16.36 | 113,400 | -0.05(-0.32%) |
Oct 12, 2018 | 16.26 | 16.52 | 16.24 | 16.41 | 411,024 | +0.27(+1.68%) |
Oct 11, 2018 | 16.28 | 16.41 | 16.03 | 16.14 | 187,926 | -0.12(-0.75%) |
Oct 10, 2018 | 16.67 | 16.74 | 16.26 | 16.26 | 598,320 | -0.60(-3.58%) |
Oct 09, 2018 | 16.78 | 16.90 | 16.70 | 16.87 | 440,834 | -0.03(-0.16%) |
Oct 08, 2018 | 16.84 | 16.94 | 16.77 | 16.89 | 182,731 | -0.10(-0.57%) |
Oct 05, 2018 | 17.15 | 17.37 | 16.95 | 16.99 | 274,588 | -0.24(-1.37%) |
Oct 04, 2018 | 17.44 | 17.44 | 17.15 | 17.23 | 594,513 | -0.38(-2.14%) |
Oct 03, 2018 | 17.70 | 17.73 | 17.56 | 17.60 | 104,670 | +0.02(+0.10%) |
Oct 02, 2018 | 17.82 | 17.82 | 17.52 | 17.58 | 182,505 | -0.20(-1.13%) |
Oct 01, 2018 | 17.88 | 17.92 | 17.71 | 17.79 | 207,224 | +0.09(+0.49%) |
Sep 28, 2018 | 17.73 | 17.83 | 17.70 | 17.70 | 149,702 | -0.17(-0.98%) |
Sep 27, 2018 | 17.89 | 17.99 | 17.81 | 17.87 | 167,445 | -0.04(-0.20%) |
Sep 26, 2018 | 17.88 | 18.10 | 17.77 | 17.91 | 305,012 | +0.02(+0.10%) |
Sep 25, 2018 | 17.89 | 17.99 | 17.83 | 17.89 | 60,954 | +0.09(+0.52%) |
Sep 24, 2018 | 17.92 | 17.98 | 17.79 | 17.80 | 85,215 | -0.19(-1.05%) |
Sep 21, 2018 | 18.07 | 18.08 | 17.98 | 17.99 | 83,371 | -0.05(-0.29%) |
Sep 20, 2018 | 17.93 | 18.07 | 17.93 | 18.04 | 138,496 | +0.17(+0.93%) |
Sep 19, 2018 | 17.79 | 17.93 | 17.75 | 17.87 | 89,470 | +0.08(+0.44%) |
Sep 18, 2018 | 17.76 | 17.85 | 17.72 | 17.79 | 618,616 | +0.09(+0.49%) |
Sep 17, 2018 | 17.76 | 17.90 | 17.71 | 17.71 | 171,489 | -0.08(-0.44%) |
Sep 14, 2018 | 17.84 | 17.97 | 17.73 | 17.79 | 118,366 | +0.05(+0.30%) |
Sep 13, 2018 | 17.76 | 17.90 | 17.69 | 17.73 | 120,152 | +0.13(+0.73%) |
Sep 12, 2018 | 17.53 | 17.72 | 17.50 | 17.60 | 444,399 | +0.10(+0.56%) |
Sep 11, 2018 | 17.43 | 17.56 | 17.31 | 17.51 | 223,261 | -0.03(-0.20%) |
Sep 10, 2018 | 17.67 | 17.74 | 17.52 | 17.54 | 236,119 | -0.04(-0.25%) |
Sep 07, 2018 | 17.58 | 17.74 | 17.51 | 17.58 | 78,839 | -0.10(-0.54%) |
Sep 06, 2018 | 17.71 | 17.81 | 17.58 | 17.68 | 121,627 | +0.02(+0.10%) |
Sep 05, 2018 | 17.74 | 17.80 | 17.63 | 17.66 | 450,414 | -0.24(-1.36%) |
Sep 04, 2018 | 18.11 | 18.11 | 17.83 | 17.91 | 139,156 | -0.29(-1.58%) |
Aug 31, 2018 | 18.19 | 18.19 | 18.19 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 18.30 | 18.30 | 18.13 | 18.20 | 158,632 | -0.22(-1.18%) |
Aug 29, 2018 | 18.33 | 18.47 | 18.31 | 18.42 | 177,813 | +0.06(+0.33%) |
Aug 28, 2018 | 18.47 | 18.47 | 18.33 | 18.36 | 273,025 | -0.02(-0.10%) |
Aug 27, 2018 | 18.31 | 18.62 | 18.24 | 18.38 | 168,250 | +0.28(+1.54%) |
Aug 24, 2018 | 18.07 | 18.15 | 18.03 | 18.10 | 182,545 | +0.17(+0.92%) |
Aug 23, 2018 | 18.06 | 18.15 | 17.92 | 17.93 | 319,658 | -0.15(-0.82%) |
Aug 22, 2018 | 18.06 | 18.13 | 18.02 | 18.08 | 162,665 | +0.03(+0.19%) |
Aug 21, 2018 | 18.00 | 18.13 | 18.00 | 18.05 | 270,352 | +0.11(+0.59%) |
Aug 20, 2018 | 17.88 | 17.96 | 17.84 | 17.94 | 170,978 | +0.13(+0.73%) |
Aug 17, 2018 | 17.63 | 17.85 | 17.63 | 17.81 | 185,983 | +0.16(+0.89%) |
Aug 16, 2018 | 17.71 | 17.77 | 17.65 | 17.65 | 464,480 | +0.12(+0.70%) |
Aug 15, 2018 | 17.51 | 17.58 | 17.40 | 17.53 | 575,860 | -0.34(-1.90%) |
Aug 14, 2018 | 17.93 | 17.97 | 17.83 | 17.87 | 230,751 | -0.01(-0.05%) |
Aug 13, 2018 | 17.95 | 18.06 | 17.85 | 17.88 | 399,430 | -0.17(-0.92%) |
Aug 10, 2018 | 18.13 | 18.22 | 18.01 | 18.05 | 173,493 | -0.37(-1.99%) |
Aug 09, 2018 | 18.45 | 18.53 | 18.39 | 18.41 | 130,345 | +0.05(+0.29%) |
Aug 08, 2018 | 18.43 | 18.54 | 18.34 | 18.36 | 101,124 | -0.04(-0.24%) |
Aug 07, 2018 | 18.50 | 18.65 | 18.40 | 18.40 | 120,368 | +0.04(+0.24%) |
Aug 06, 2018 | 18.33 | 18.41 | 18.29 | 18.36 | 94,418 | -0.04(-0.24%) |
Aug 03, 2018 | 18.32 | 18.45 | 18.28 | 18.40 | 109,321 | +0.12(+0.67%) |
Aug 02, 2018 | 18.19 | 18.33 | 18.12 | 18.28 | 157,360 | -0.10(-0.52%) |
Aug 01, 2018 | 18.45 | 18.51 | 18.37 | 18.38 | 162,272 | -0.09(-0.47%) |
Jul 31, 2018 | 18.57 | 18.59 | 18.46 | 18.47 | 470,724 | -0.06(-0.33%) |
Jul 30, 2018 | 18.67 | 18.67 | 18.51 | 18.53 | 325,848 | -0.04(-0.23%) |
Jul 27, 2018 | 18.73 | 18.74 | 18.51 | 18.57 | 372,540 | -0.02(-0.10%) |
Jul 26, 2018 | 18.64 | 18.70 | 18.57 | 18.59 | 78,927 | -0.15(-0.79%) |
Jul 25, 2018 | 18.54 | 18.76 | 18.46 | 18.74 | 175,438 | +0.25(+1.37%) |
Jul 24, 2018 | 18.54 | 18.66 | 18.43 | 18.48 | 175,088 | +0.15(+0.81%) |
Jul 23, 2018 | 18.36 | 18.37 | 18.29 | 18.33 | 144,909 | -0.05(-0.28%) |
Jul 20, 2018 | 18.36 | 18.46 | 18.36 | 18.39 | 61,914 | +0.11(+0.62%) |
Jul 19, 2018 | 18.26 | 18.35 | 18.21 | 18.27 | 106,313 | -0.16(-0.85%) |
Jul 18, 2018 | 18.42 | 18.47 | 18.36 | 18.43 | 290,374 | -0.04(-0.24%) |
Jul 17, 2018 | 18.35 | 18.49 | 18.27 | 18.47 | 220,242 | +0.10(+0.57%) |
Jul 16, 2018 | 18.37 | 18.38 | 18.31 | 18.37 | 282,807 | -0.02(-0.10%) |
Jul 13, 2018 | 18.39 | 18.25 | 18.39 | 156,150 | +0.03(+0.14%) | |
Jul 12, 2018 | 18.32 | 18.42 | 18.26 | 18.36 | 67,876 | +0.18(+1.01%) |
Jul 11, 2018 | 18.26 | 18.40 | 18.15 | 18.18 | 174,247 | -0.31(-1.70%) |
Jul 10, 2018 | 18.43 | 18.49 | 18.41 | 18.49 | 135,306 | +0.04(+0.24%) |
Jul 09, 2018 | 18.43 | 18.32 | 18.32 | 18.45 | 161,640 | +0.19(+1.05%) |
Jul 06, 2018 | 17.99 | 18.33 | 17.99 | 18.26 | 238,478 | +0.17(+0.97%) |
Jul 05, 2018 | 18.12 | 18.18 | 18.02 | 18.08 | 246,582 | -0.05(-0.29%) |
Jul 03, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.12(+0.68%) | |
Jul 02, 2018 | 17.90 | 18.06 | 17.02 | 18.01 | 286,616 | -0.16(-0.86%) |
Jun 29, 2018 | 18.13 | 18.25 | 18.07 | 18.17 | 231,774 | +0.23(+1.26%) |
Jun 28, 2018 | 17.92 | 18.00 | 17.78 | 17.94 | 331,061 | -0.03(-0.15%) |
Jun 27, 2018 | 18.31 | 18.36 | 17.97 | 17.97 | 280,750 | -0.31(-1.67%) |
Jun 26, 2018 | 18.33 | 18.36 | 18.33 | 18.27 | 144,956 | +0.00(+0.00%) |
Jun 25, 2018 | 18.40 | 18.43 | 18.19 | 18.27 | 315,963 | -0.35(-1.87%) |
Jun 22, 2018 | 18.62 | 18.73 | 18.59 | 18.62 | 357,218 | +0.13(+0.71%) |
Jun 21, 2018 | 18.67 | 18.76 | 18.49 | 18.49 | 389,878 | -0.24(-1.30%) |
Jun 20, 2018 | 18.63 | 18.99 | 18.63 | 18.74 | 287,997 | +0.02(+0.09%) |
Jun 19, 2018 | 18.77 | 18.77 | 18.55 | 18.72 | 218,987 | -0.29(-1.55%) |
Jun 18, 2018 | 19.07 | 19.07 | 18.90 | 19.01 | 73,313 | -0.09(-0.45%) |
Jun 15, 2018 | 19.26 | 19.02 | 19.10 | 108,147 | -0.16(-0.85%) | |
Jun 14, 2018 | 19.33 | 19.38 | 19.26 | 19.26 | 250,303 | -0.07(-0.36%) |
Jun 13, 2018 | 19.41 | 19.48 | 19.29 | 19.33 | 220,864 | +0.01(+0.05%) |
Jun 12, 2018 | 19.47 | 19.47 | 19.31 | 19.32 | 104,130 | -0.03(-0.18%) |
Jun 11, 2018 | 19.36 | 19.40 | 19.30 | 19.36 | 179,166 | +0.08(+0.40%) |
Jun 08, 2018 | 19.25 | 19.29 | 19.13 | 19.28 | 56,816 | +0.10(+0.54%) |
Jun 07, 2018 | 19.34 | 19.43 | 19.13 | 19.18 | 228,412 | -0.21(-1.07%) |
Jun 06, 2018 | 19.25 | 19.39 | 19.23 | 19.38 | 107,815 | +0.21(+1.08%) |
Jun 05, 2018 | 19.19 | 19.24 | 19.12 | 19.18 | 233,062 | -0.03(-0.13%) |
Jun 04, 2018 | 19.18 | 19.23 | 19.13 | 19.20 | 106,363 | +0.12(+0.63%) |
Jun 01, 2018 | 18.89 | 19.12 | 18.89 | 19.08 | 128,094 | +0.22(+1.15%) |
May 31, 2018 | 18.93 | 18.93 | 18.80 | 18.87 | 413,107 | -0.07(-0.37%) |
May 30, 2018 | 18.73 | 18.93 | 18.67 | 18.93 | 150,858 | +0.23(+1.25%) |
May 29, 2018 | 18.81 | 18.87 | 18.61 | 18.70 | 257,143 | -0.37(-1.95%) |
May 25, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.09 | 19.13 | 18.97 | 19.07 | 89,549 | -0.05(-0.27%) |
May 23, 2018 | 19.06 | 19.15 | 19.02 | 19.12 | 163,396 | -0.19(-0.98%) |
May 22, 2018 | 19.31 | 19.38 | 19.26 | 19.31 | 100,143 | +0.03(+0.13%) |
May 21, 2018 | 19.34 | 19.44 | 19.23 | 19.29 | 157,747 | +0.10(+0.50%) |
May 18, 2018 | 19.19 | 19.24 | 19.13 | 19.19 | 91,954 | -0.06(-0.31%) |
May 17, 2018 | 19.29 | 19.35 | 19.24 | 19.25 | 246,352 | -0.09(-0.45%) |
May 16, 2018 | 19.31 | 19.39 | 19.27 | 19.34 | 73,457 | +0.03(+0.18%) |
May 15, 2018 | 19.27 | 19.33 | 19.12 | 19.31 | 246,745 | -0.13(-0.67%) |
May 14, 2018 | 19.47 | 19.56 | 19.44 | 19.44 | 115,567 | +0.00(+0.00%) |
May 11, 2018 | 19.46 | 19.58 | 19.38 | 19.44 | 135,714 | +0.00(+0.00%) |
May 10, 2018 | 19.31 | 19.44 | 19.29 | 19.44 | 83,245 | +0.19(+0.99%) |
May 09, 2018 | 19.18 | 19.28 | 19.18 | 19.25 | 203,920 | +0.05(+0.27%) |
May 08, 2018 | 19.29 | 19.29 | 19.08 | 19.19 | 69,379 | +0.00(+0.00%) |
May 07, 2018 | 19.10 | 19.24 | 19.09 | 19.19 | 147,618 | +0.10(+0.50%) |
May 04, 2018 | 18.92 | 19.13 | 18.89 | 19.10 | 47,287 | +0.03(+0.18%) |
May 03, 2018 | 19.06 | 19.09 | 18.87 | 19.06 | 68,377 | -0.01(-0.05%) |
May 02, 2018 | 19.13 | 19.19 | 19.04 | 19.07 | 170,068 | +0.02(+0.09%) |
May 01, 2018 | 19.08 | 19.08 | 18.91 | 19.06 | 195,554 | -0.04(-0.23%) |
Apr 30, 2018 | 19.13 | 19.20 | 19.06 | 19.10 | 116,706 | -0.03(-0.18%) |
Apr 27, 2018 | 19.14 | 19.15 | 19.04 | 19.13 | 85,835 | +0.09(+0.45%) |
Apr 26, 2018 | 18.94 | 19.06 | 18.90 | 19.05 | 187,537 | +0.22(+1.15%) |
Apr 25, 2018 | 18.87 | 18.89 | 18.72 | 18.83 | 122,800 | -0.18(-0.96%) |
Apr 24, 2018 | 19.21 | 19.24 | 18.93 | 19.01 | 96,478 | -0.12(-0.63%) |
Apr 23, 2018 | 19.25 | 19.25 | 19.08 | 19.13 | 76,492 | -0.09(-0.45%) |
Apr 20, 2018 | 19.26 | 19.26 | 19.18 | 19.22 | 62,880 | -0.16(-0.85%) |
Apr 19, 2018 | 19.46 | 19.48 | 19.29 | 19.38 | 1,262,043 | -0.06(-0.31%) |
Apr 18, 2018 | 19.36 | 19.47 | 19.36 | 19.44 | 161,900 | +0.11(+0.58%) |
Apr 17, 2018 | 19.19 | 19.37 | 19.14 | 19.33 | 136,967 | +0.16(+0.81%) |
Apr 16, 2018 | 19.18 | 19.22 | 19.10 | 19.18 | 95,015 | -0.01(-0.04%) |
Apr 13, 2018 | 19.51 | 19.51 | 19.11 | 19.18 | 67,453 | -0.13(-0.67%) |
Apr 12, 2018 | 19.30 | 19.37 | 19.26 | 19.31 | 81,645 | +0.10(+0.49%) |
Apr 11, 2018 | 19.05 | 19.32 | 19.05 | 19.22 | 385,897 | -0.03(-0.13%) |
Apr 10, 2018 | 19.20 | 19.31 | 19.16 | 19.25 | 95,504 | +0.26(+1.37%) |
Apr 09, 2018 | 19.00 | 19.12 | 18.95 | 18.99 | 87,535 | +0.13(+0.71%) |
Apr 06, 2018 | 18.93 | 19.12 | 18.80 | 18.85 | 188,647 | -0.20(-1.02%) |
Apr 05, 2018 | 19.08 | 19.17 | 19.03 | 19.05 | 274,712 | +0.10(+0.55%) |
Apr 04, 2018 | 18.59 | 18.94 | 18.39 | 18.94 | 571,510 | +0.00(+0.00%) |
Apr 03, 2018 | 18.95 | 19.11 | 18.84 | 18.94 | 217,528 | +0.10(+0.55%) |
Apr 02, 2018 | 19.06 | 19.19 | 18.75 | 18.84 | 141,792 | -0.37(-1.93%) |
Mar 29, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.31(+1.65%) | |
Mar 28, 2018 | 18.93 | 19.00 | 18.81 | 18.90 | 104,564 | -0.07(-0.34%) |
Mar 27, 2018 | 19.19 | 19.30 | 18.91 | 18.96 | 102,083 | -0.28(-1.46%) |
Mar 26, 2018 | 19.17 | 19.27 | 18.96 | 19.25 | 165,304 | +0.41(+2.16%) |
Mar 23, 2018 | 19.13 | 19.13 | 18.84 | 18.84 | 156,810 | -0.29(-1.49%) |
Mar 22, 2018 | 19.57 | 19.57 | 19.12 | 19.12 | 79,753 | -0.47(-2.38%) |
Mar 21, 2018 | 19.53 | 19.65 | 19.45 | 19.59 | 87,656 | -0.02(-0.09%) |
Mar 20, 2018 | 19.63 | 19.63 | 19.51 | 19.61 | 71,299 | +0.16(+0.80%) |
Mar 19, 2018 | 19.68 | 19.68 | 19.39 | 19.45 | 119,098 | -0.18(-0.92%) |
Mar 16, 2018 | 19.63 | 19.67 | 19.58 | 19.63 | 58,873 | -0.04(-0.22%) |
Mar 15, 2018 | 19.72 | 19.77 | 19.65 | 19.68 | 81,867 | +0.03(+0.18%) |
Mar 14, 2018 | 19.76 | 19.78 | 19.59 | 19.64 | 145,653 | +0.01(+0.04%) |
Mar 13, 2018 | 19.93 | 19.93 | 19.57 | 19.63 | 408,599 | -0.16(-0.83%) |
Mar 12, 2018 | 19.71 | 19.81 | 19.71 | 19.80 | 103,184 | +0.13(+0.65%) |
Mar 09, 2018 | 19.56 | 19.83 | 19.55 | 19.67 | 132,669 | +0.17(+0.86%) |
Mar 08, 2018 | 19.51 | 19.55 | 19.43 | 19.50 | 127,902 | +0.04(+0.22%) |
Mar 07, 2018 | 19.37 | 19.49 | 19.29 | 19.46 | 83,978 | -0.03(-0.18%) |
Mar 06, 2018 | 19.31 | 19.55 | 19.31 | 19.50 | 102,104 | +0.17(+0.90%) |
Mar 05, 2018 | 19.12 | 19.33 | 19.04 | 19.32 | 203,687 | +0.11(+0.59%) |
Mar 02, 2018 | 18.93 | 19.24 | 18.88 | 19.21 | 148,524 | +0.02(+0.09%) |
Mar 01, 2018 | 19.38 | 19.38 | 19.02 | 19.19 | 160,991 | -0.25(-1.29%) |
Feb 28, 2018 | 19.65 | 19.72 | 19.44 | 19.44 | 155,572 | -0.21(-1.06%) |
Feb 27, 2018 | 19.87 | 19.87 | 19.64 | 19.65 | 111,529 | -0.32(-1.58%) |
Feb 26, 2018 | 19.95 | 19.99 | 19.82 | 19.97 | 167,577 | +0.09(+0.46%) |
Feb 23, 2018 | 19.76 | 19.89 | 19.69 | 19.88 | 110,045 | +0.21(+1.05%) |
Feb 22, 2018 | 19.69 | 19.76 | 19.63 | 19.67 | 100,083 | +0.03(+0.18%) |
Feb 21, 2018 | 19.70 | 19.89 | 19.63 | 19.63 | 122,752 | +0.03(+0.13%) |
Feb 20, 2018 | 19.62 | 19.75 | 19.53 | 19.61 | 98,590 | -0.19(-0.96%) |
Feb 16, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 19.74 | 19.82 | 19.67 | 19.80 | 273,814 | +0.23(+1.19%) |
Feb 14, 2018 | 19.10 | 19.61 | 19.09 | 19.57 | 86,172 | +0.39(+2.03%) |
Feb 13, 2018 | 19.10 | 19.18 | 19.04 | 19.18 | 141,284 | +0.03(+0.18%) |
Feb 12, 2018 | 19.12 | 19.19 | 18.84 | 19.14 | 325,124 | +0.24(+1.28%) |
Feb 09, 2018 | 18.88 | 19.02 | 18.38 | 18.90 | 315,729 | +0.22(+1.16%) |
Feb 08, 2018 | 19.34 | 18.68 | 18.68 | 500,005 | -0.66(-3.40%) | |
Feb 07, 2018 | 19.76 | 19.87 | 19.32 | 19.34 | 347,842 | -0.31(-1.58%) |
Feb 06, 2018 | 19.01 | 19.74 | 18.98 | 19.65 | 490,951 | +0.21(+1.07%) |
Feb 05, 2018 | 19.82 | 19.87 | 19.16 | 19.44 | 348,223 | -0.54(-2.68%) |
Feb 02, 2018 | 20.44 | 20.44 | 19.94 | 19.98 | 211,741 | -0.54(-2.61%) |
Feb 01, 2018 | 20.46 | 20.59 | 20.38 | 20.52 | 163,402 | -0.03(-0.13%) |
Jan 31, 2018 | 20.51 | 20.72 | 20.49 | 20.54 | 136,777 | +0.03(+0.17%) |
Jan 30, 2018 | 20.54 | 20.58 | 20.46 | 20.51 | 122,945 | -0.20(-0.96%) |
Jan 29, 2018 | 20.82 | 20.84 | 20.70 | 20.71 | 126,764 | -0.23(-1.11%) |
Jan 26, 2018 | 20.78 | 20.96 | 20.73 | 20.94 | 183,098 | +0.21(+1.00%) |
Jan 25, 2018 | 20.94 | 20.94 | 20.62 | 20.73 | 264,791 | +0.01(+0.04%) |
Jan 24, 2018 | 20.78 | 20.83 | 20.60 | 20.72 | 282,847 | +0.13(+0.63%) |
Jan 23, 2018 | 20.65 | 20.65 | 20.54 | 20.59 | 215,997 | +0.03(+0.13%) |
Jan 22, 2018 | 20.54 | 20.58 | 20.44 | 20.57 | 162,444 | +0.01(+0.04%) |
Jan 19, 2018 | 20.54 | 20.57 | 20.46 | 20.56 | 190,770 | +0.18(+0.89%) |
Jan 18, 2018 | 20.43 | 20.47 | 20.37 | 20.38 | 155,540 | -0.08(-0.38%) |
Jan 17, 2018 | 20.37 | 20.51 | 20.25 | 20.46 | 263,500 | +0.16(+0.81%) |
Jan 16, 2018 | 20.57 | 20.57 | 20.28 | 20.29 | 638,182 | +0.00(+0.00%) |
Jan 12, 2018 | 20.29 | 20.29 | 20.29 | 0 | +0.19(+0.95%) | |
Jan 11, 2018 | 20.04 | 20.23 | 19.91 | 20.10 | 315,097 | +0.15(+0.74%) |
Jan 10, 2018 | 19.95 | 358,272 | -0.11(-0.56%) | |||
Jan 09, 2018 | 20.03 | 20.08 | 19.98 | 20.07 | 158,859 | +0.05(+0.26%) |
Jan 08, 2018 | 19.97 | 20.04 | 19.80 | 20.02 | 96,478 | +0.03(+0.13%) |
Jan 05, 2018 | 19.87 | 19.99 | 19.85 | 19.99 | 242,670 | +0.18(+0.93%) |
Jan 04, 2018 | 19.80 | 19.89 | 19.73 | 19.81 | 212,508 | +0.14(+0.74%) |
Jan 03, 2018 | 19.65 | 19.72 | 19.55 | 19.66 | 403,508 | +0.10(+0.49%) |
Jan 02, 2018 | 19.37 | 19.57 | 19.24 | 19.57 | 138,847 | +0.33(+1.71%) |
Dec 29, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 19.13 | 19.30 | 19.13 | 19.25 | 94,005 | +0.09(+0.45%) |
Dec 27, 2017 | 19.12 | 19.18 | 19.05 | 19.16 | 116,207 | +0.09(+0.45%) |
Dec 26, 2017 | 18.99 | 19.09 | 18.98 | 19.07 | 50,532 | +0.03(+0.14%) |
Dec 22, 2017 | 19.06 | 19.10 | 19.00 | 19.05 | 111,549 | +0.00(+0.00%) |
Dec 21, 2017 | 19.15 | 19.15 | 18.92 | 19.05 | 219,672 | +0.10(+0.52%) |
Dec 20, 2017 | 19.01 | 19.04 | 18.90 | 18.95 | 199,790 | -0.03(-0.14%) |
Dec 19, 2017 | 18.91 | 19.30 | 18.91 | 18.97 | 182,810 | -0.01(-0.06%) |
Dec 18, 2017 | 18.79 | 19.02 | 18.79 | 18.98 | 167,119 | +0.27(+1.43%) |
Dec 15, 2017 | 18.73 | 18.75 | 18.66 | 18.72 | 114,989 | +0.03(+0.18%) |
Dec 14, 2017 | 18.72 | 18.80 | 18.68 | 18.68 | 95,235 | -0.08(-0.41%) |
Dec 13, 2017 | 18.70 | 18.77 | 18.69 | 18.76 | 164,383 | +0.11(+0.60%) |
Dec 12, 2017 | 18.63 | 18.66 | 18.58 | 18.65 | 109,907 | -0.06(-0.32%) |
Dec 11, 2017 | 18.57 | 18.72 | 18.57 | 18.71 | 96,092 | +0.08(+0.41%) |
Dec 08, 2017 | 18.63 | 18.69 | 18.59 | 18.63 | 181,824 | +0.10(+0.56%) |
Dec 07, 2017 | 18.45 | 18.55 | 18.40 | 18.53 | 181,145 | +0.05(+0.28%) |
Dec 06, 2017 | 18.52 | 18.52 | 18.43 | 18.48 | 250,870 | -0.12(-0.65%) |
Dec 05, 2017 | 18.61 | 18.69 | 18.57 | 18.60 | 85,326 | -0.03(-0.18%) |
Dec 04, 2017 | 18.78 | 18.86 | 18.61 | 18.63 | 128,057 | -0.07(-0.37%) |