Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.90 | 17.40 | 16.90 | 17.21 | 926,604 | +0.32(+1.86%) |
Dec 28, 2018 | 16.56 | 17.04 | 16.56 | 16.90 | 1,019,296 | +0.48(+2.92%) |
Dec 27, 2018 | 16.07 | 16.43 | 15.59 | 16.42 | 942,447 | +0.24(+1.48%) |
Dec 26, 2018 | 14.92 | 16.20 | 14.92 | 16.18 | 1,107,825 | +1.26(+8.45%) |
Dec 24, 2018 | 15.12 | 15.24 | 14.71 | 14.92 | 1,029,137 | -0.38(-2.51%) |
Dec 21, 2018 | 15.64 | 16.21 | 15.25 | 15.30 | 1,181,666 | -0.42(-2.65%) |
Dec 20, 2018 | 15.75 | 16.10 | 15.51 | 15.72 | 967,595 | -0.11(-0.68%) |
Dec 19, 2018 | 16.09 | 16.68 | 15.82 | 15.83 | 938,167 | -0.42(-2.56%) |
Dec 18, 2018 | 16.02 | 16.73 | 16.02 | 16.24 | 833,471 | +0.27(+1.70%) |
Dec 17, 2018 | 16.50 | 16.89 | 15.85 | 15.97 | 1,705,779 | -0.63(-3.79%) |
Dec 14, 2018 | 17.09 | 17.39 | 16.48 | 16.60 | 1,105,640 | -0.76(-4.36%) |
Dec 13, 2018 | 17.10 | 17.43 | 16.95 | 17.36 | 854,396 | +0.19(+1.10%) |
Dec 12, 2018 | 16.82 | 17.31 | 16.81 | 17.17 | 1,282,163 | +0.35(+2.10%) |
Dec 11, 2018 | 17.08 | 17.48 | 16.78 | 16.82 | 1,695,346 | -0.26(-1.55%) |
Dec 10, 2018 | 17.33 | 17.56 | 16.31 | 17.08 | 2,341,263 | -0.67(-3.76%) |
Dec 07, 2018 | 17.48 | 17.96 | 17.48 | 17.75 | 789,629 | +0.36(+2.07%) |
Dec 06, 2018 | 17.72 | 18.16 | 16.31 | 17.39 | 3,670,615 | -1.50(-7.94%) |
Dec 04, 2018 | 19.47 | 19.47 | 18.74 | 18.89 | 469,174 | -0.55(-2.82%) |
Dec 03, 2018 | 19.26 | 19.47 | 19.01 | 19.44 | 598,888 | +0.40(+2.12%) |
Nov 30, 2018 | 18.90 | 19.23 | 18.90 | 19.03 | 389,338 | +0.11(+0.60%) |
Nov 29, 2018 | 18.90 | 19.20 | 18.90 | 18.92 | 470,849 | -0.04(-0.20%) |
Nov 28, 2018 | 18.86 | 18.99 | 18.63 | 18.96 | 454,331 | +0.15(+0.80%) |
Nov 27, 2018 | 18.81 | 18.87 | 18.69 | 18.81 | 327,128 | -0.04(-0.23%) |
Nov 26, 2018 | 19.13 | 19.29 | 18.83 | 18.85 | 432,501 | -0.04(-0.23%) |
Nov 23, 2018 | 18.78 | 19.10 | 18.71 | 18.89 | 214,112 | +0.07(+0.37%) |
Nov 21, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.33(+1.81%) | |
Nov 20, 2018 | 18.47 | 18.72 | 18.13 | 18.49 | 522,453 | +0.02(+0.10%) |
Nov 19, 2018 | 18.67 | 18.78 | 18.40 | 18.47 | 330,423 | -0.21(-1.11%) |
Nov 16, 2018 | 18.73 | 18.74 | 18.22 | 18.68 | 438,065 | -0.06(-0.34%) |
Nov 15, 2018 | 18.86 | 18.94 | 18.54 | 18.74 | 737,721 | -0.19(-1.00%) |
Nov 14, 2018 | 19.06 | 19.15 | 18.71 | 18.93 | 324,349 | -0.01(-0.07%) |
Nov 13, 2018 | 18.75 | 18.98 | 18.57 | 18.95 | 583,008 | +0.31(+1.66%) |
Nov 12, 2018 | 18.80 | 18.86 | 18.52 | 18.64 | 532,042 | -0.23(-1.24%) |
Nov 09, 2018 | 18.93 | 18.95 | 18.62 | 18.87 | 360,452 | -0.09(-0.47%) |
Nov 08, 2018 | 18.84 | 19.09 | 18.81 | 18.96 | 350,787 | +0.04(+0.23%) |
Nov 07, 2018 | 18.42 | 18.94 | 18.28 | 18.91 | 671,993 | +0.60(+3.27%) |
Nov 06, 2018 | 18.21 | 18.39 | 18.01 | 18.32 | 493,617 | +0.09(+0.52%) |
Nov 05, 2018 | 17.98 | 18.38 | 17.83 | 18.22 | 396,152 | +0.28(+1.54%) |
Nov 02, 2018 | 18.11 | 18.25 | 17.74 | 17.94 | 454,572 | +0.01(+0.04%) |
Nov 01, 2018 | 18.07 | 18.15 | 17.86 | 17.94 | 1,009,206 | +0.15(+0.86%) |
Oct 31, 2018 | 17.93 | 18.07 | 17.69 | 17.78 | 877,035 | +0.06(+0.35%) |
Oct 30, 2018 | 17.48 | 18.05 | 17.39 | 17.72 | 593,978 | +0.22(+1.23%) |
Oct 29, 2018 | 17.64 | 17.86 | 17.27 | 17.51 | 586,617 | +0.13(+0.74%) |
Oct 26, 2018 | 17.84 | 17.91 | 17.33 | 17.38 | 1,404,410 | -0.54(-2.99%) |
Oct 25, 2018 | 17.70 | 18.04 | 17.60 | 17.91 | 633,355 | +0.34(+1.92%) |
Oct 24, 2018 | 18.45 | 18.58 | 17.54 | 17.57 | 1,024,819 | -0.66(-3.64%) |
Oct 23, 2018 | 18.08 | 18.45 | 17.74 | 18.24 | 508,148 | -0.08(-0.44%) |
Oct 22, 2018 | 18.68 | 18.68 | 18.22 | 18.32 | 689,776 | -0.30(-1.59%) |
Oct 19, 2018 | 18.41 | 18.78 | 18.21 | 18.61 | 388,370 | +0.24(+1.31%) |
Oct 18, 2018 | 18.85 | 18.85 | 18.35 | 18.37 | 664,977 | -0.48(-2.54%) |
Oct 17, 2018 | 18.79 | 18.87 | 18.59 | 18.85 | 603,566 | +0.09(+0.49%) |
Oct 16, 2018 | 18.46 | 18.85 | 18.32 | 18.76 | 1,139,670 | +0.37(+2.01%) |
Oct 15, 2018 | 17.94 | 18.47 | 17.91 | 18.39 | 660,534 | +0.43(+2.40%) |
Oct 12, 2018 | 17.67 | 18.04 | 17.63 | 17.96 | 795,436 | +0.58(+3.33%) |
Oct 11, 2018 | 17.96 | 18.11 | 17.29 | 17.38 | 1,094,077 | -0.62(-3.45%) |
Oct 10, 2018 | 18.58 | 18.66 | 17.96 | 18.00 | 491,033 | -0.54(-2.92%) |
Oct 09, 2018 | 18.56 | 18.64 | 18.51 | 18.55 | 232,877 | -0.07(-0.40%) |
Oct 08, 2018 | 18.72 | 18.82 | 18.52 | 18.62 | 352,481 | -0.18(-0.95%) |
Oct 05, 2018 | 19.01 | 19.22 | 18.80 | 18.80 | 339,438 | -0.18(-0.94%) |
Oct 04, 2018 | 18.79 | 18.99 | 18.62 | 18.98 | 382,175 | +0.23(+1.21%) |
Oct 03, 2018 | 18.76 | 18.88 | 18.72 | 18.75 | 267,236 | +0.01(+0.03%) |
Oct 02, 2018 | 18.93 | 19.02 | 18.72 | 18.74 | 409,062 | -0.14(-0.72%) |
Oct 01, 2018 | 18.79 | 19.18 | 18.71 | 18.88 | 384,355 | +0.15(+0.79%) |
Sep 28, 2018 | 18.73 | 18.82 | 18.67 | 18.73 | 515,010 | -0.06(-0.33%) |
Sep 27, 2018 | 18.82 | 19.04 | 18.76 | 18.79 | 268,756 | +0.03(+0.16%) |
Sep 26, 2018 | 18.79 | 18.88 | 18.73 | 18.76 | 206,236 | +0.03(+0.16%) |
Sep 25, 2018 | 18.67 | 18.82 | 18.67 | 18.73 | 218,773 | +0.06(+0.33%) |
Sep 24, 2018 | 18.76 | 18.79 | 18.58 | 18.67 | 273,953 | -0.09(-0.49%) |
Sep 21, 2018 | 18.88 | 18.95 | 18.73 | 18.76 | 210,198 | -0.09(-0.49%) |
Sep 20, 2018 | 18.92 | 19.07 | 18.82 | 18.85 | 253,660 | +0.06(+0.33%) |
Sep 19, 2018 | 18.58 | 18.92 | 18.58 | 18.79 | 278,313 | +0.28(+1.49%) |
Sep 18, 2018 | 18.73 | 18.78 | 18.21 | 18.52 | 703,482 | -0.22(-1.15%) |
Sep 17, 2018 | 19.04 | 19.10 | 18.67 | 18.73 | 379,003 | -0.31(-1.62%) |
Sep 14, 2018 | 18.79 | 19.21 | 18.79 | 19.04 | 800,151 | +0.31(+1.64%) |
Sep 13, 2018 | 18.76 | 18.79 | 18.70 | 18.73 | 302,945 | +0.00(+0.00%) |
Sep 12, 2018 | 18.73 | 18.79 | 18.64 | 18.73 | 264,310 | +0.06(+0.33%) |
Sep 11, 2018 | 18.67 | 18.79 | 18.61 | 18.67 | 284,369 | -0.15(-0.82%) |
Sep 10, 2018 | 18.58 | 18.88 | 18.58 | 18.82 | 323,934 | +0.25(+1.32%) |
Sep 07, 2018 | 18.61 | 18.73 | 18.48 | 18.58 | 269,047 | -0.09(-0.49%) |
Sep 06, 2018 | 18.64 | 18.76 | 18.55 | 18.67 | 245,946 | +0.00(+0.00%) |
Sep 05, 2018 | 18.33 | 18.76 | 18.33 | 18.67 | 426,370 | +0.34(+1.85%) |
Sep 04, 2018 | 18.42 | 18.57 | 18.30 | 18.33 | 354,908 | -0.15(-0.83%) |
Aug 31, 2018 | 18.48 | 18.48 | 18.48 | 0 | +0.09(+0.50%) | |
Aug 30, 2018 | 18.58 | 18.61 | 18.33 | 18.39 | 333,867 | -0.18(-0.99%) |
Aug 29, 2018 | 18.48 | 18.64 | 18.27 | 18.58 | 498,203 | +0.03(+0.17%) |
Aug 28, 2018 | 18.79 | 18.79 | 18.39 | 18.55 | 561,294 | -0.18(-0.99%) |
Aug 27, 2018 | 18.61 | 18.88 | 18.61 | 18.73 | 488,007 | +0.15(+0.83%) |
Aug 24, 2018 | 18.48 | 18.64 | 18.42 | 18.58 | 463,964 | +0.15(+0.83%) |
Aug 23, 2018 | 18.55 | 18.67 | 18.27 | 18.42 | 506,143 | -0.06(-0.33%) |
Aug 22, 2018 | 18.39 | 18.55 | 18.33 | 18.48 | 291,048 | +0.03(+0.17%) |
Aug 21, 2018 | 18.52 | 18.61 | 18.42 | 18.45 | 410,340 | +0.03(+0.17%) |
Aug 20, 2018 | 18.39 | 18.58 | 18.36 | 18.42 | 341,025 | +0.12(+0.67%) |
Aug 17, 2018 | 18.33 | 18.48 | 18.30 | 18.30 | 253,115 | -0.09(-0.50%) |
Aug 16, 2018 | 18.30 | 18.52 | 18.30 | 18.39 | 484,597 | +0.15(+0.84%) |
Aug 15, 2018 | 18.27 | 18.39 | 18.15 | 18.24 | 343,689 | -0.09(-0.50%) |
Aug 14, 2018 | 18.15 | 18.42 | 18.08 | 18.33 | 472,539 | +0.25(+1.36%) |
Aug 13, 2018 | 17.99 | 18.21 | 17.96 | 18.08 | 365,423 | +0.03(+0.17%) |
Aug 10, 2018 | 18.05 | 18.12 | 17.89 | 18.05 | 338,625 | -0.06(-0.34%) |
Aug 09, 2018 | 18.08 | 18.24 | 18.05 | 18.12 | 377,769 | +0.03(+0.17%) |
Aug 08, 2018 | 17.84 | 18.21 | 17.81 | 18.08 | 336,991 | +0.22(+1.20%) |
Aug 07, 2018 | 17.65 | 18.14 | 17.59 | 17.87 | 519,168 | +0.28(+1.57%) |
Aug 06, 2018 | 17.29 | 17.72 | 17.23 | 17.59 | 419,898 | +0.31(+1.78%) |
Aug 03, 2018 | 17.04 | 17.44 | 16.86 | 17.29 | 880,133 | +0.26(+1.52%) |
Aug 02, 2018 | 17.81 | 17.81 | 17.03 | 17.03 | 1,514,777 | -0.84(-4.71%) |
Aug 01, 2018 | 18.23 | 18.35 | 17.78 | 17.87 | 783,728 | -0.30(-1.66%) |
Jul 31, 2018 | 18.35 | 18.41 | 18.08 | 18.17 | 787,514 | -0.15(-0.82%) |
Jul 30, 2018 | 18.35 | 18.44 | 18.26 | 18.32 | 783,909 | +0.09(+0.50%) |
Jul 27, 2018 | 18.35 | 18.38 | 18.20 | 18.23 | 441,613 | -0.06(-0.33%) |
Jul 26, 2018 | 18.35 | 18.53 | 18.17 | 18.29 | 539,862 | +0.18(+1.00%) |
Jul 25, 2018 | 18.26 | 18.35 | 18.05 | 18.11 | 771,919 | -0.12(-0.66%) |
Jul 24, 2018 | 18.32 | 18.47 | 18.17 | 18.23 | 477,608 | +0.03(+0.17%) |
Jul 23, 2018 | 18.11 | 18.34 | 18.02 | 18.20 | 1,136,404 | +0.21(+1.17%) |
Jul 20, 2018 | 18.02 | 18.11 | 17.90 | 17.99 | 358,160 | -0.06(-0.33%) |
Jul 19, 2018 | 17.93 | 18.09 | 17.93 | 18.05 | 324,643 | +0.06(+0.33%) |
Jul 18, 2018 | 17.72 | 18.11 | 17.72 | 17.99 | 313,720 | +0.24(+1.36%) |
Jul 17, 2018 | 17.63 | 17.85 | 17.63 | 17.75 | 277,717 | +0.12(+0.68%) |
Jul 16, 2018 | 17.42 | 17.69 | 17.39 | 17.63 | 248,934 | +0.15(+0.86%) |
Jul 13, 2018 | 17.33 | 17.63 | 17.33 | 17.48 | 241,507 | +0.12(+0.69%) |
Jul 12, 2018 | 17.48 | 17.56 | 17.27 | 17.36 | 411,928 | -0.15(-0.86%) |
Jul 11, 2018 | 17.75 | 17.78 | 17.45 | 17.51 | 365,000 | -0.30(-1.69%) |
Jul 10, 2018 | 17.81 | 17.84 | 17.68 | 17.81 | 470,059 | +0.12(+0.68%) |
Jul 09, 2018 | 17.60 | 17.72 | 17.51 | 17.69 | 263,605 | +0.18(+1.03%) |
Jul 06, 2018 | 17.39 | 17.57 | 17.24 | 17.51 | 320,069 | +0.21(+1.22%) |
Jul 05, 2018 | 17.24 | 17.48 | 17.15 | 17.30 | 350,593 | +0.15(+0.88%) |
Jul 03, 2018 | 17.15 | 17.15 | 17.15 | 0 | -0.18(-1.04%) | |
Jul 02, 2018 | 17.12 | 17.36 | 17.09 | 17.33 | 501,109 | +0.15(+0.88%) |
Jun 29, 2018 | 17.30 | 17.38 | 17.09 | 17.18 | 431,336 | -0.09(-0.52%) |
Jun 28, 2018 | 17.06 | 17.30 | 17.06 | 17.27 | 467,711 | +0.18(+1.06%) |
Jun 27, 2018 | 17.15 | 17.30 | 17.03 | 17.09 | 528,503 | -0.12(-0.70%) |
Jun 26, 2018 | 17.45 | 17.45 | 17.03 | 17.21 | 547,555 | -0.15(-0.87%) |
Jun 25, 2018 | 17.51 | 17.51 | 17.18 | 17.36 | 359,698 | -0.18(-1.03%) |
Jun 22, 2018 | 17.48 | 17.57 | 17.39 | 17.54 | 308,393 | +0.12(+0.69%) |
Jun 21, 2018 | 17.60 | 17.60 | 17.30 | 17.42 | 513,115 | -0.15(-0.86%) |
Jun 20, 2018 | 17.66 | 17.75 | 17.51 | 17.57 | 445,560 | -0.15(-0.85%) |
Jun 19, 2018 | 17.63 | 17.78 | 17.54 | 17.72 | 356,275 | -0.03(-0.17%) |
Jun 18, 2018 | 17.51 | 17.75 | 17.48 | 17.75 | 374,796 | +0.24(+1.37%) |
Jun 15, 2018 | 17.69 | 17.45 | 17.51 | 481,724 | -0.03(-0.17%) | |
Jun 14, 2018 | 17.72 | 17.81 | 17.48 | 17.54 | 412,297 | -0.09(-0.51%) |
Jun 13, 2018 | 17.63 | 17.93 | 17.24 | 17.63 | 1,120,232 | +0.03(+0.17%) |
Jun 12, 2018 | 17.75 | 17.78 | 17.51 | 17.60 | 435,174 | -0.15(-0.85%) |
Jun 11, 2018 | 17.60 | 17.80 | 17.57 | 17.75 | 389,449 | +0.15(+0.85%) |
Jun 08, 2018 | 17.39 | 17.63 | 17.27 | 17.60 | 378,512 | +0.21(+1.21%) |
Jun 07, 2018 | 17.57 | 17.66 | 17.27 | 17.39 | 765,192 | -0.18(-1.03%) |
Jun 06, 2018 | 17.60 | 17.57 | 724,588 | +0.30(+1.74%) | ||
Jun 05, 2018 | 17.36 | 17.42 | 17.12 | 17.27 | 427,760 | -0.09(-0.52%) |
Jun 04, 2018 | 17.30 | 17.39 | 17.24 | 17.36 | 400,083 | +0.18(+1.05%) |
Jun 01, 2018 | 17.15 | 17.36 | 17.12 | 17.18 | 531,581 | +0.12(+0.71%) |
May 31, 2018 | 17.12 | 17.13 | 16.88 | 17.06 | 445,196 | -0.03(-0.18%) |
May 30, 2018 | 16.91 | 17.18 | 16.88 | 17.09 | 366,446 | +0.27(+1.61%) |
May 29, 2018 | 17.00 | 17.06 | 16.72 | 16.82 | 606,130 | -0.27(-1.58%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.09(+0.53%) | |
May 24, 2018 | 16.94 | 17.06 | 16.79 | 17.00 | 786,229 | +0.03(+0.18%) |
May 23, 2018 | 16.94 | 17.06 | 16.70 | 16.97 | 762,280 | -0.15(-0.88%) |
May 22, 2018 | 16.94 | 17.21 | 16.93 | 17.12 | 847,369 | +0.24(+1.43%) |
May 21, 2018 | 16.82 | 17.09 | 16.79 | 16.88 | 678,367 | +0.12(+0.72%) |
May 18, 2018 | 16.73 | 16.82 | 16.64 | 16.76 | 557,383 | +0.09(+0.54%) |
May 17, 2018 | 16.52 | 16.70 | 16.37 | 16.67 | 589,581 | +0.24(+1.47%) |
May 16, 2018 | 16.18 | 16.55 | 16.18 | 16.43 | 1,031,291 | +0.24(+1.49%) |
May 15, 2018 | 16.21 | 16.40 | 16.18 | 16.18 | 1,120,094 | -0.03(-0.19%) |
May 14, 2018 | 16.24 | 16.30 | 16.13 | 16.21 | 772,088 | +0.00(+0.00%) |
May 11, 2018 | 16.09 | 16.27 | 15.97 | 16.21 | 1,166,240 | +0.15(+0.94%) |
May 10, 2018 | 16.03 | 16.09 | 15.88 | 16.06 | 1,029,384 | +0.09(+0.57%) |
May 09, 2018 | 16.24 | 16.24 | 15.85 | 15.97 | 707,553 | -0.21(-1.30%) |
May 08, 2018 | 16.27 | 16.40 | 16.12 | 16.18 | 483,944 | -0.06(-0.37%) |
May 07, 2018 | 16.09 | 16.30 | 15.98 | 16.24 | 488,994 | +0.21(+1.31%) |
May 04, 2018 | 15.94 | 16.06 | 15.76 | 16.03 | 512,490 | +0.29(+1.83%) |
May 03, 2018 | 15.80 | 15.86 | 15.48 | 15.75 | 1,007,539 | -0.06(-0.37%) |
May 02, 2018 | 15.89 | 15.97 | 15.75 | 15.80 | 576,105 | -0.06(-0.37%) |
May 01, 2018 | 15.86 | 15.92 | 15.66 | 15.86 | 490,538 | -0.06(-0.37%) |
Apr 30, 2018 | 15.80 | 16.04 | 15.77 | 15.92 | 470,953 | +0.18(+1.12%) |
Apr 27, 2018 | 15.45 | 15.77 | 15.36 | 15.75 | 277,595 | +0.38(+2.48%) |
Apr 26, 2018 | 15.36 | 15.48 | 15.19 | 15.36 | 732,866 | +0.09(+0.57%) |
Apr 25, 2018 | 15.39 | 15.60 | 15.19 | 15.28 | 571,388 | -0.15(-0.95%) |
Apr 24, 2018 | 15.36 | 15.54 | 15.34 | 15.42 | 634,112 | +0.06(+0.38%) |
Apr 23, 2018 | 15.34 | 15.48 | 15.22 | 15.36 | 450,752 | +0.03(+0.19%) |
Apr 20, 2018 | 15.48 | 15.51 | 15.22 | 15.34 | 314,596 | -0.12(-0.76%) |
Apr 19, 2018 | 15.51 | 15.60 | 15.34 | 15.45 | 376,995 | -0.09(-0.56%) |
Apr 18, 2018 | 15.57 | 15.69 | 15.51 | 15.54 | 279,406 | -0.06(-0.38%) |
Apr 17, 2018 | 15.80 | 15.83 | 15.48 | 15.60 | 451,535 | -0.15(-0.93%) |
Apr 16, 2018 | 15.66 | 15.80 | 15.66 | 15.75 | 361,305 | +0.20(+1.32%) |
Apr 13, 2018 | 15.75 | 15.75 | 15.54 | 15.54 | 262,615 | -0.15(-0.93%) |
Apr 12, 2018 | 15.51 | 15.77 | 15.51 | 15.69 | 361,121 | +0.18(+1.13%) |
Apr 11, 2018 | 15.66 | 15.77 | 15.40 | 15.51 | 477,493 | -0.32(-2.03%) |
Apr 10, 2018 | 15.80 | 15.89 | 15.66 | 15.83 | 833,548 | +0.18(+1.12%) |
Apr 09, 2018 | 15.60 | 15.86 | 15.45 | 15.66 | 942,505 | +0.23(+1.52%) |
Apr 06, 2018 | 15.54 | 15.63 | 15.27 | 15.42 | 584,316 | -0.23(-1.50%) |
Apr 05, 2018 | 15.72 | 15.80 | 15.60 | 15.66 | 377,501 | +0.06(+0.38%) |
Apr 04, 2018 | 15.19 | 15.63 | 15.19 | 15.60 | 379,061 | +0.20(+1.33%) |
Apr 03, 2018 | 15.45 | 15.51 | 15.25 | 15.39 | 390,176 | +0.12(+0.77%) |
Apr 02, 2018 | 15.69 | 15.72 | 15.19 | 15.28 | 555,418 | -0.44(-2.79%) |
Mar 29, 2018 | 15.72 | 15.72 | 15.72 | 0 | +0.29(+1.90%) | |
Mar 28, 2018 | 15.36 | 15.45 | 15.10 | 15.42 | 582,252 | +0.09(+0.57%) |
Mar 27, 2018 | 15.57 | 15.60 | 15.25 | 15.34 | 523,308 | -0.18(-1.13%) |
Mar 26, 2018 | 15.48 | 15.60 | 15.33 | 15.51 | 445,198 | +0.26(+1.73%) |
Mar 23, 2018 | 15.16 | 15.49 | 15.13 | 15.25 | 641,333 | +0.09(+0.58%) |
Mar 22, 2018 | 15.34 | 15.54 | 15.07 | 15.16 | 662,954 | -0.32(-2.08%) |
Mar 21, 2018 | 15.48 | 15.61 | 15.45 | 15.48 | 267,488 | -0.06(-0.38%) |
Mar 20, 2018 | 15.54 | 15.60 | 15.36 | 15.54 | 315,273 | +0.00(+0.00%) |
Mar 19, 2018 | 15.57 | 15.63 | 15.28 | 15.54 | 473,303 | -0.03(-0.19%) |
Mar 16, 2018 | 15.28 | 15.69 | 15.25 | 15.57 | 412,088 | +0.20(+1.33%) |
Mar 15, 2018 | 15.42 | 15.48 | 15.31 | 15.36 | 281,232 | -0.06(-0.38%) |
Mar 14, 2018 | 15.75 | 15.75 | 15.36 | 15.42 | 413,945 | -0.23(-1.50%) |
Mar 13, 2018 | 15.86 | 15.90 | 15.51 | 15.66 | 689,308 | -0.20(-1.29%) |
Mar 12, 2018 | 15.92 | 15.98 | 15.83 | 15.86 | 391,871 | -0.09(-0.55%) |
Mar 09, 2018 | 16.01 | 16.01 | 15.80 | 15.95 | 627,066 | +0.09(+0.55%) |
Mar 08, 2018 | 15.89 | 15.92 | 15.66 | 15.86 | 508,930 | +0.06(+0.37%) |
Mar 07, 2018 | 16.01 | 15.66 | 15.80 | 532,069 | -0.03(-0.19%) | |
Mar 06, 2018 | 15.63 | 15.89 | 15.57 | 15.83 | 578,613 | +0.26(+1.69%) |
Mar 05, 2018 | 15.34 | 15.66 | 15.28 | 15.57 | 565,100 | +0.20(+1.33%) |
Mar 02, 2018 | 15.25 | 15.48 | 15.07 | 15.36 | 483,638 | +0.00(+0.00%) |
Mar 01, 2018 | 15.57 | 15.63 | 15.12 | 15.36 | 643,438 | -0.20(-1.32%) |
Feb 28, 2018 | 15.54 | 15.63 | 15.31 | 15.57 | 487,634 | +0.09(+0.57%) |
Feb 27, 2018 | 15.83 | 15.92 | 15.45 | 15.48 | 307,828 | -0.32(-2.04%) |
Feb 26, 2018 | 15.95 | 15.98 | 15.60 | 15.80 | 623,101 | -0.06(-0.37%) |
Feb 23, 2018 | 15.98 | 16.01 | 15.80 | 15.86 | 429,525 | +0.03(+0.18%) |
Feb 22, 2018 | 15.92 | 16.04 | 15.80 | 15.83 | 435,441 | +0.02(+0.15%) |
Feb 21, 2018 | 15.78 | 15.98 | 15.72 | 15.81 | 1,013,519 | +0.06(+0.36%) |
Feb 20, 2018 | 15.50 | 15.87 | 15.50 | 15.75 | 1,100,015 | +0.23(+1.46%) |
Feb 16, 2018 | 15.53 | 15.53 | 15.53 | 0 | +0.14(+0.92%) | |
Feb 15, 2018 | 15.19 | 15.47 | 15.13 | 15.38 | 868,852 | +0.34(+2.26%) |
Feb 14, 2018 | 14.93 | 15.13 | 14.87 | 15.04 | 957,295 | +0.09(+0.57%) |
Feb 13, 2018 | 15.16 | 15.41 | 14.93 | 14.96 | 716,166 | +0.54(+3.74%) |
Feb 12, 2018 | 14.19 | 14.50 | 14.14 | 14.42 | 510,286 | +0.34(+2.42%) |
Feb 09, 2018 | 14.08 | 14.19 | 13.83 | 14.08 | 487,280 | +0.11(+0.81%) |
Feb 08, 2018 | 14.62 | 14.67 | 13.96 | 13.96 | 671,135 | -0.57(-3.91%) |
Feb 07, 2018 | 14.70 | 14.76 | 14.56 | 14.53 | 375,214 | -0.09(-0.58%) |
Feb 06, 2018 | 13.99 | 14.76 | 13.94 | 14.62 | 622,422 | +0.09(+0.59%) |
Feb 05, 2018 | 14.87 | 14.99 | 14.02 | 14.53 | 918,170 | -0.57(-3.76%) |
Feb 02, 2018 | 15.36 | 15.38 | 15.02 | 15.10 | 527,105 | -0.37(-2.39%) |
Feb 01, 2018 | 15.44 | 15.67 | 15.36 | 15.47 | 727,514 | -0.03(-0.18%) |
Jan 31, 2018 | 15.67 | 15.81 | 15.46 | 15.50 | 382,910 | -0.17(-1.09%) |
Jan 30, 2018 | 15.58 | 15.72 | 15.44 | 15.67 | 465,422 | -0.06(-0.36%) |
Jan 29, 2018 | 15.81 | 15.89 | 15.58 | 15.72 | 417,437 | -0.09(-0.54%) |
Jan 26, 2018 | 15.53 | 15.87 | 15.53 | 15.81 | 309,997 | +0.23(+1.46%) |
Jan 25, 2018 | 15.55 | 15.67 | 15.44 | 15.58 | 259,954 | +0.03(+0.18%) |
Jan 24, 2018 | 15.67 | 15.70 | 15.44 | 15.55 | 204,002 | +0.00(+0.00%) |
Jan 23, 2018 | 15.58 | 15.66 | 15.53 | 15.55 | 274,436 | -0.03(-0.18%) |
Jan 22, 2018 | 15.55 | 15.64 | 15.36 | 15.58 | 288,344 | -0.03(-0.18%) |
Jan 19, 2018 | 15.41 | 15.64 | 15.34 | 15.61 | 419,237 | +0.20(+1.29%) |
Jan 18, 2018 | 15.41 | 15.60 | 15.21 | 15.41 | 626,586 | +0.06(+0.37%) |
Jan 17, 2018 | 15.30 | 15.47 | 15.16 | 15.36 | 328,252 | +0.17(+1.12%) |
Jan 16, 2018 | 15.41 | 15.53 | 15.13 | 15.19 | 566,221 | -0.26(-1.65%) |
Jan 12, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.03(+0.18%) | |
Jan 11, 2018 | 15.47 | 15.47 | 15.27 | 15.41 | 355,359 | +0.03(+0.18%) |
Jan 10, 2018 | 15.55 | 15.75 | 15.36 | 15.38 | 463,520 | -0.23(-1.45%) |
Jan 09, 2018 | 15.24 | 15.78 | 15.19 | 15.61 | 1,772,156 | +0.45(+3.00%) |
Jan 08, 2018 | 14.87 | 15.24 | 14.86 | 15.16 | 748,566 | +0.28(+1.91%) |
Jan 05, 2018 | 14.70 | 14.89 | 14.67 | 14.87 | 403,462 | +0.20(+1.35%) |
Jan 04, 2018 | 14.48 | 14.76 | 14.48 | 14.67 | 545,736 | +0.23(+1.57%) |
Jan 03, 2018 | 14.28 | 14.48 | 14.22 | 14.45 | 384,304 | +0.14(+0.99%) |