Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.48 | 14.52 | 14.32 | 14.39 | 53,265 | -0.17(-1.17%) |
Feb 27, 2019 | 14.60 | 14.72 | 14.55 | 14.56 | 34,385 | -0.12(-0.82%) |
Feb 26, 2019 | 14.54 | 14.79 | 14.38 | 14.68 | 118,911 | -0.07(-0.47%) |
Feb 25, 2019 | 14.83 | 14.94 | 14.55 | 14.75 | 152,199 | -0.07(-0.47%) |
Feb 22, 2019 | 14.41 | 14.84 | 14.33 | 14.82 | 247,100 | +0.55(+3.85%) |
Feb 21, 2019 | 14.25 | 14.43 | 14.23 | 14.27 | 165,551 | +0.04(+0.28%) |
Feb 20, 2019 | 14.00 | 14.24 | 13.96 | 14.23 | 106,941 | +0.24(+1.72%) |
Feb 19, 2019 | 13.86 | 14.00 | 13.86 | 13.99 | 246,148 | +0.09(+0.65%) |
Feb 15, 2019 | 13.91 | 13.96 | 13.59 | 13.90 | 111,200 | +0.36(+2.66%) |
Feb 14, 2019 | 13.78 | 13.87 | 13.54 | 13.54 | 23,608 | -0.24(-1.74%) |
Feb 13, 2019 | 13.76 | 13.86 | 13.74 | 13.78 | 124,356 | +0.25(+1.85%) |
Feb 12, 2019 | 13.61 | 13.79 | 13.50 | 13.53 | 202,975 | -0.06(-0.44%) |
Feb 11, 2019 | 13.62 | 13.74 | 13.57 | 13.59 | 64,193 | +0.07(+0.55%) |
Feb 08, 2019 | 13.64 | 13.64 | 13.42 | 13.52 | 173,000 | -0.06(-0.48%) |
Feb 07, 2019 | 13.86 | 13.86 | 13.42 | 13.58 | 86,675 | -0.29(-2.09%) |
Feb 06, 2019 | 13.87 | 14.09 | 13.87 | 13.87 | 97,052 | +0.00(+0.00%) |
Feb 05, 2019 | 13.77 | 13.97 | 13.75 | 13.87 | 75,288 | +0.03(+0.22%) |
Feb 04, 2019 | 13.75 | 13.84 | 13.69 | 13.84 | 49,961 | +0.12(+0.87%) |
Feb 01, 2019 | 13.87 | 13.87 | 13.51 | 13.72 | 73,000 | -0.14(-1.01%) |
Jan 31, 2019 | 13.60 | 13.86 | 13.55 | 13.86 | 96,266 | +0.32(+2.36%) |
Jan 30, 2019 | 13.50 | 13.63 | 13.28 | 13.54 | 72,767 | +0.28(+2.08%) |
Jan 29, 2019 | 13.34 | 13.39 | 13.25 | 13.26 | 32,239 | -0.04(-0.27%) |
Jan 28, 2019 | 13.21 | 13.33 | 13.16 | 13.30 | 288,856 | +0.05(+0.38%) |
Jan 25, 2019 | 13.20 | 13.30 | 13.14 | 13.25 | 76,300 | +0.11(+0.84%) |
Jan 24, 2019 | 13.06 | 13.20 | 13.03 | 13.14 | 161,646 | +0.11(+0.84%) |
Jan 23, 2019 | 13.06 | 13.07 | 12.83 | 13.03 | 129,524 | +0.10(+0.77%) |
Jan 22, 2019 | 13.10 | 13.15 | 12.82 | 12.93 | 90,680 | -0.20(-1.52%) |
Jan 18, 2019 | 13.14 | 13.15 | 13.03 | 13.13 | 127,400 | +0.11(+0.84%) |
Jan 17, 2019 | 12.95 | 13.05 | 12.88 | 13.02 | 55,912 | +0.08(+0.62%) |
Jan 16, 2019 | 12.87 | 12.98 | 12.80 | 12.94 | 71,734 | +0.17(+1.33%) |
Jan 15, 2019 | 12.61 | 12.84 | 12.61 | 12.77 | 42,111 | +0.08(+0.63%) |
Jan 14, 2019 | 12.90 | 12.90 | 12.59 | 12.69 | 147,009 | -0.24(-1.86%) |
Jan 11, 2019 | 12.95 | 12.98 | 12.59 | 12.93 | 120,700 | -0.41(-3.07%) |
Jan 10, 2019 | 13.10 | 13.40 | 13.10 | 13.34 | 216,281 | +0.22(+1.68%) |
Jan 09, 2019 | 13.28 | 13.31 | 13.00 | 13.12 | 90,500 | -0.15(-1.13%) |
Jan 08, 2019 | 13.19 | 13.28 | 13.02 | 13.27 | 97,982 | +0.11(+0.84%) |
Jan 07, 2019 | 12.50 | 13.17 | 12.50 | 13.16 | 208,092 | +0.69(+5.53%) |
Jan 04, 2019 | 12.35 | 12.54 | 12.16 | 12.47 | 158,000 | +0.47(+3.92%) |
Jan 03, 2019 | 11.92 | 12.20 | 11.76 | 12.00 | 114,969 | +0.08(+0.67%) |
Jan 02, 2019 | 11.58 | 12.16 | 11.45 | 11.92 | 135,801 | +0.37(+3.20%) |
Dec 31, 2018 | 12.20 | 12.25 | 11.44 | 11.55 | 209,900 | -0.41(-3.43%) |
Dec 28, 2018 | 11.70 | 12.23 | 11.70 | 11.96 | 182,900 | +0.04(+0.34%) |
Dec 27, 2018 | 11.42 | 11.92 | 11.38 | 11.92 | 130,560 | +0.25(+2.14%) |
Dec 26, 2018 | 11.00 | 11.72 | 11.00 | 11.67 | 223,143 | +0.59(+5.32%) |
Dec 24, 2018 | 10.89 | 11.14 | 10.57 | 11.08 | 233,700 | +0.07(+0.64%) |
Dec 21, 2018 | 11.01 | 11.46 | 10.93 | 11.01 | 213,600 | +0.00(+0.00%) |
Dec 20, 2018 | 11.84 | 11.87 | 10.80 | 11.01 | 437,566 | -0.79(-6.69%) |
Dec 19, 2018 | 11.90 | 12.31 | 11.71 | 11.80 | 242,669 | -0.07(-0.59%) |
Dec 18, 2018 | 12.10 | 12.40 | 11.76 | 11.87 | 206,296 | -0.03(-0.25%) |
Dec 17, 2018 | 12.84 | 12.90 | 11.78 | 11.90 | 424,147 | -0.96(-7.47%) |
Dec 14, 2018 | 13.18 | 13.29 | 12.86 | 12.86 | 172,400 | -0.40(-3.02%) |
Dec 13, 2018 | 13.45 | 13.49 | 13.21 | 13.26 | 171,759 | -0.18(-1.34%) |
Dec 12, 2018 | 13.53 | 13.68 | 13.44 | 13.44 | 135,545 | +0.11(+0.83%) |
Dec 11, 2018 | 13.44 | 13.62 | 13.31 | 13.33 | 174,056 | -0.06(-0.45%) |
Dec 10, 2018 | 13.65 | 13.73 | 13.28 | 13.39 | 303,382 | -0.24(-1.76%) |
Dec 07, 2018 | 13.58 | 13.85 | 13.58 | 13.63 | 42,100 | -0.12(-0.87%) |
Dec 06, 2018 | 13.80 | 13.86 | 13.31 | 13.75 | 265,332 | -0.20(-1.43%) |
Dec 04, 2018 | 14.28 | 14.34 | 13.95 | 13.95 | 130,600 | -0.45(-3.13%) |
Dec 03, 2018 | 14.36 | 14.46 | 14.10 | 14.40 | 77,991 | +0.35(+2.49%) |
Nov 30, 2018 | 14.22 | 14.22 | 14.03 | 14.05 | 127,200 | -0.18(-1.26%) |
Nov 29, 2018 | 14.39 | 14.39 | 14.16 | 14.23 | 79,406 | -0.01(-0.07%) |
Nov 28, 2018 | 13.88 | 14.25 | 13.88 | 14.24 | 138,166 | +0.32(+2.30%) |
Nov 27, 2018 | 13.92 | 14.09 | 13.88 | 13.92 | 71,363 | -0.04(-0.29%) |
Nov 26, 2018 | 14.05 | 14.30 | 13.95 | 13.96 | 149,833 | -0.02(-0.14%) |
Nov 23, 2018 | 13.60 | 14.03 | 13.60 | 13.98 | 43,200 | +0.21(+1.53%) |
Nov 21, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.03(+0.18%) | |
Nov 20, 2018 | 14.06 | 14.30 | 13.55 | 13.74 | 193,977 | -0.49(-3.41%) |
Nov 19, 2018 | 14.14 | 14.23 | 14.07 | 14.23 | 78,415 | +0.12(+0.85%) |
Nov 16, 2018 | 14.00 | 14.16 | 13.90 | 14.11 | 335,600 | +0.13(+0.93%) |
Nov 15, 2018 | 14.05 | 14.22 | 13.98 | 13.98 | 164,407 | -0.11(-0.78%) |
Nov 14, 2018 | 14.24 | 14.33 | 14.08 | 14.09 | 82,592 | -0.11(-0.77%) |
Nov 13, 2018 | 14.33 | 14.50 | 14.20 | 14.20 | 88,370 | -0.05(-0.35%) |
Nov 12, 2018 | 14.66 | 14.67 | 14.25 | 14.25 | 76,993 | -0.41(-2.80%) |
Nov 09, 2018 | 14.67 | 14.72 | 14.60 | 14.66 | 78,400 | +0.10(+0.69%) |
Nov 08, 2018 | 14.61 | 14.97 | 14.56 | 14.56 | 136,273 | -0.19(-1.29%) |
Nov 07, 2018 | 14.87 | 14.96 | 14.62 | 14.75 | 138,079 | -0.03(-0.20%) |
Nov 06, 2018 | 14.36 | 14.78 | 14.36 | 14.78 | 195,011 | +0.42(+2.92%) |
Nov 05, 2018 | 14.05 | 14.43 | 14.05 | 14.36 | 98,805 | +0.19(+1.34%) |
Nov 02, 2018 | 14.27 | 14.41 | 14.03 | 14.17 | 115,800 | -0.10(-0.70%) |
Nov 01, 2018 | 14.16 | 14.33 | 14.01 | 14.27 | 75,198 | +0.23(+1.64%) |
Oct 31, 2018 | 13.68 | 14.17 | 13.63 | 14.04 | 173,669 | +0.46(+3.39%) |
Oct 30, 2018 | 13.47 | 13.74 | 13.39 | 13.58 | 66,390 | +0.11(+0.82%) |
Oct 29, 2018 | 13.72 | 13.76 | 13.33 | 13.47 | 99,406 | +0.09(+0.67%) |
Oct 26, 2018 | 13.45 | 13.46 | 13.18 | 13.38 | 216,900 | -0.18(-1.33%) |
Oct 25, 2018 | 13.55 | 13.63 | 13.44 | 13.56 | 135,967 | +0.02(+0.15%) |
Oct 24, 2018 | 13.70 | 13.75 | 13.31 | 13.54 | 165,593 | -0.16(-1.17%) |
Oct 23, 2018 | 13.79 | 13.94 | 13.50 | 13.70 | 340,757 | -0.27(-1.93%) |
Oct 22, 2018 | 14.47 | 14.66 | 13.96 | 13.97 | 142,041 | -0.15(-1.06%) |
Oct 19, 2018 | 14.22 | 14.34 | 14.07 | 14.12 | 101,900 | -0.23(-1.60%) |
Oct 18, 2018 | 14.39 | 14.41 | 14.22 | 14.35 | 202,242 | -0.06(-0.42%) |
Oct 17, 2018 | 14.47 | 14.56 | 14.31 | 14.41 | 30,666 | -0.06(-0.41%) |
Oct 16, 2018 | 14.40 | 14.49 | 14.31 | 14.47 | 118,684 | +0.13(+0.91%) |
Oct 15, 2018 | 14.29 | 14.50 | 14.21 | 14.34 | 64,866 | +0.05(+0.35%) |
Oct 12, 2018 | 14.38 | 14.47 | 14.18 | 14.29 | 95,500 | +0.09(+0.63%) |
Oct 11, 2018 | 14.56 | 14.77 | 14.17 | 14.20 | 284,649 | -1.03(-6.76%) |
Oct 10, 2018 | 15.45 | 15.49 | 15.18 | 15.23 | 91,938 | -0.28(-1.81%) |
Oct 09, 2018 | 15.16 | 15.51 | 15.15 | 15.51 | 116,428 | +0.35(+2.31%) |
Oct 08, 2018 | 15.54 | 15.54 | 15.12 | 15.16 | 342,872 | -0.49(-3.13%) |
Oct 05, 2018 | 15.75 | 15.80 | 15.53 | 15.65 | 100,400 | -0.03(-0.20%) |
Oct 04, 2018 | 15.91 | 15.96 | 15.62 | 15.68 | 209,016 | -0.35(-2.16%) |
Oct 03, 2018 | 16.01 | 16.09 | 15.95 | 16.03 | 61,222 | +0.06(+0.37%) |
Oct 02, 2018 | 16.03 | 16.09 | 15.91 | 15.97 | 102,048 | -0.06(-0.40%) |
Oct 01, 2018 | 16.07 | 16.14 | 15.92 | 16.03 | 145,130 | -0.04(-0.23%) |
Sep 28, 2018 | 16.10 | 16.15 | 16.06 | 16.07 | 67,300 | -0.04(-0.26%) |
Sep 27, 2018 | 16.29 | 16.29 | 16.11 | 16.11 | 26,161 | -0.04(-0.24%) |
Sep 26, 2018 | 16.20 | 16.22 | 16.15 | 16.15 | 27,420 | +0.01(+0.04%) |
Sep 25, 2018 | 16.24 | 16.32 | 16.14 | 16.14 | 24,332 | -0.09(-0.54%) |
Sep 24, 2018 | 16.34 | 16.38 | 16.21 | 16.23 | 23,256 | -0.11(-0.64%) |
Sep 21, 2018 | 16.30 | 16.39 | 16.28 | 16.34 | 28,600 | +0.04(+0.21%) |
Sep 20, 2018 | 16.21 | 16.31 | 16.18 | 16.30 | 21,899 | +0.16(+0.97%) |
Sep 19, 2018 | 16.22 | 16.31 | 16.14 | 16.14 | 25,105 | -0.07(-0.41%) |
Sep 18, 2018 | 16.26 | 16.28 | 16.18 | 16.21 | 29,538 | -0.04(-0.25%) |
Sep 17, 2018 | 16.18 | 16.25 | 16.16 | 16.25 | 21,908 | +0.07(+0.43%) |
Sep 14, 2018 | 16.35 | 16.38 | 16.12 | 16.18 | 26,900 | -0.15(-0.92%) |
Sep 13, 2018 | 16.10 | 16.38 | 16.10 | 16.33 | 87,008 | +0.23(+1.43%) |
Sep 12, 2018 | 16.07 | 16.14 | 16.03 | 16.10 | 63,632 | +0.03(+0.18%) |
Sep 11, 2018 | 16.05 | 16.10 | 16.02 | 16.07 | 46,648 | -0.03(-0.19%) |
Sep 10, 2018 | 16.10 | 16.15 | 16.07 | 16.10 | 42,015 | +0.02(+0.12%) |
Sep 07, 2018 | 16.16 | 16.24 | 16.08 | 16.08 | 75,800 | -0.19(-1.17%) |
Sep 06, 2018 | 16.15 | 16.32 | 16.15 | 16.27 | 75,349 | -0.03(-0.18%) |
Sep 05, 2018 | 16.40 | 16.40 | 16.23 | 16.30 | 44,067 | -0.10(-0.61%) |
Sep 04, 2018 | 16.43 | 16.43 | 16.32 | 16.40 | 77,763 | -0.05(-0.30%) |
Aug 31, 2018 | 16.45 | 16.45 | 16.45 | 0 | -0.03(-0.18%) | |
Aug 30, 2018 | 16.43 | 16.50 | 16.38 | 16.48 | 139,640 | +0.07(+0.42%) |
Aug 29, 2018 | 16.23 | 16.45 | 16.23 | 16.41 | 81,566 | +0.18(+1.12%) |
Aug 28, 2018 | 16.37 | 16.37 | 16.13 | 16.23 | 42,881 | -0.10(-0.61%) |
Aug 27, 2018 | 16.17 | 16.37 | 16.17 | 16.33 | 56,782 | +0.16(+0.99%) |
Aug 24, 2018 | 16.17 | 16.20 | 16.15 | 16.17 | 22,500 | +0.00(+0.00%) |
Aug 23, 2018 | 16.27 | 16.27 | 16.13 | 16.17 | 29,964 | -0.10(-0.63%) |
Aug 22, 2018 | 16.26 | 16.32 | 16.23 | 16.27 | 12,401 | +0.04(+0.26%) |
Aug 21, 2018 | 16.05 | 16.25 | 16.05 | 16.23 | 71,033 | +0.06(+0.37%) |
Aug 20, 2018 | 16.08 | 16.24 | 16.08 | 16.17 | 47,785 | +0.02(+0.12%) |
Aug 17, 2018 | 16.06 | 16.15 | 16.04 | 16.15 | 33,900 | +0.15(+0.94%) |
Aug 16, 2018 | 16.02 | 16.23 | 16.00 | 16.00 | 116,950 | -0.03(-0.18%) |
Aug 15, 2018 | 16.05 | 16.12 | 15.97 | 16.03 | 47,398 | -0.08(-0.51%) |
Aug 14, 2018 | 16.05 | 16.12 | 16.04 | 16.11 | 32,745 | +0.07(+0.44%) |
Aug 13, 2018 | 16.04 | 16.16 | 16.04 | 16.04 | 45,826 | +0.00(+0.00%) |
Aug 10, 2018 | 16.21 | 16.24 | 16.04 | 16.04 | 57,100 | -0.23(-1.41%) |
Aug 09, 2018 | 16.20 | 16.33 | 16.20 | 16.27 | 74,692 | -0.02(-0.12%) |
Aug 08, 2018 | 16.34 | 16.39 | 16.27 | 16.29 | 23,240 | -0.07(-0.43%) |
Aug 07, 2018 | 16.40 | 16.44 | 16.35 | 16.36 | 67,892 | -0.01(-0.06%) |
Aug 06, 2018 | 16.29 | 16.43 | 16.29 | 16.37 | 31,792 | +0.00(+0.00%) |
Aug 03, 2018 | 16.25 | 16.41 | 16.22 | 16.37 | 132,800 | +0.16(+0.99%) |
Aug 02, 2018 | 16.10 | 16.27 | 16.07 | 16.21 | 80,264 | +0.11(+0.68%) |
Aug 01, 2018 | 16.13 | 16.13 | 16.00 | 16.10 | 38,966 | +0.00(+0.00%) |
Jul 31, 2018 | 16.05 | 16.10 | 15.92 | 16.10 | 46,418 | +0.10(+0.63%) |
Jul 30, 2018 | 15.99 | 16.06 | 15.93 | 16.00 | 96,703 | +0.04(+0.22%) |
Jul 27, 2018 | 16.00 | 16.13 | 15.85 | 15.96 | 116,700 | -0.01(-0.03%) |
Jul 26, 2018 | 16.00 | 16.04 | 15.93 | 15.97 | 40,989 | +0.00(+0.00%) |
Jul 25, 2018 | 15.94 | 15.99 | 15.85 | 15.97 | 123,482 | +0.06(+0.38%) |
Jul 24, 2018 | 15.95 | 15.95 | 15.75 | 15.91 | 66,491 | +0.12(+0.76%) |
Jul 23, 2018 | 16.00 | 16.00 | 15.75 | 15.79 | 47,324 | -0.08(-0.50%) |
Jul 20, 2018 | 16.02 | 16.11 | 15.85 | 15.87 | 60,363 | -0.06(-0.38%) |
Jul 19, 2018 | 15.86 | 16.09 | 15.86 | 15.93 | 189,200 | -0.01(-0.06%) |
Jul 18, 2018 | 15.40 | 15.96 | 15.40 | 15.94 | 137,951 | +0.63(+4.11%) |
Jul 17, 2018 | 15.29 | 15.56 | 15.27 | 15.31 | 105,365 | +0.05(+0.33%) |
Jul 16, 2018 | 15.12 | 15.29 | 15.12 | 15.26 | 64,225 | +0.05(+0.33%) |
Jul 13, 2018 | 15.26 | 15.29 | 15.12 | 15.21 | 79,801 | -0.55(-3.49%) |
Jul 12, 2018 | 15.93 | 15.94 | 15.71 | 15.76 | 125,074 | -0.23(-1.44%) |
Jul 11, 2018 | 15.88 | 15.99 | 15.88 | 15.99 | 57,695 | +0.05(+0.31%) |
Jul 10, 2018 | 15.84 | 15.98 | 15.84 | 15.94 | 57,932 | +0.04(+0.25%) |
Jul 09, 2018 | 15.88 | 15.98 | 15.87 | 15.90 | 143,717 | +0.06(+0.38%) |
Jul 06, 2018 | 15.75 | 15.91 | 15.75 | 15.84 | 161,831 | +0.01(+0.06%) |
Jul 05, 2018 | 15.82 | 15.83 | 15.72 | 15.83 | 98,385 | +0.06(+0.40%) |
Jul 03, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.21(+1.33%) | |
Jul 02, 2018 | 15.31 | 15.58 | 15.27 | 15.56 | 161,647 | +0.23(+1.50%) |
Jun 29, 2018 | 15.30 | 15.44 | 15.30 | 15.33 | 50,419 | +0.09(+0.59%) |
Jun 28, 2018 | 15.28 | 15.30 | 15.11 | 15.24 | 187,216 | -0.09(-0.59%) |
Jun 27, 2018 | 15.40 | 15.57 | 15.33 | 15.33 | 63,694 | -0.15(-0.97%) |
Jun 26, 2018 | 15.40 | 15.56 | 15.29 | 15.48 | 61,844 | -0.01(-0.06%) |
Jun 25, 2018 | 15.54 | 15.59 | 15.31 | 15.49 | 72,175 | -0.05(-0.32%) |
Jun 22, 2018 | 15.79 | 15.79 | 15.51 | 15.54 | 105,607 | -0.13(-0.83%) |
Jun 21, 2018 | 15.82 | 15.85 | 15.58 | 15.67 | 105,578 | -0.15(-0.95%) |
Jun 20, 2018 | 15.84 | 15.84 | 15.78 | 15.82 | 42,520 | +0.03(+0.19%) |
Jun 19, 2018 | 15.56 | 15.87 | 15.56 | 15.79 | 47,618 | +0.01(+0.06%) |
Jun 18, 2018 | 15.56 | 15.88 | 15.56 | 15.78 | 43,127 | +0.01(+0.06%) |
Jun 15, 2018 | 15.80 | 15.69 | 15.77 | 80,633 | +0.03(+0.19%) | |
Jun 14, 2018 | 15.65 | 15.77 | 15.62 | 15.74 | 67,816 | +0.18(+1.16%) |
Jun 13, 2018 | 15.52 | 15.60 | 15.40 | 15.56 | 24,661 | -0.04(-0.23%) |
Jun 12, 2018 | 15.78 | 15.78 | 15.58 | 15.60 | 88,193 | -0.12(-0.73%) |
Jun 11, 2018 | 15.76 | 15.82 | 15.67 | 15.71 | 65,107 | -0.14(-0.86%) |
Jun 08, 2018 | 15.86 | 15.86 | 15.78 | 15.85 | 42,164 | +0.04(+0.23%) |
Jun 07, 2018 | 15.73 | 15.85 | 15.70 | 15.81 | 125,847 | +0.08(+0.51%) |
Jun 06, 2018 | 15.73 | 15.46 | 15.73 | 116,481 | +0.16(+1.03%) | |
Jun 05, 2018 | 15.54 | 15.61 | 15.45 | 15.57 | 61,781 | +0.00(+0.00%) |
Jun 04, 2018 | 15.46 | 15.59 | 15.42 | 15.57 | 60,768 | +0.11(+0.71%) |
Jun 01, 2018 | 15.51 | 15.53 | 15.42 | 15.46 | 58,434 | -0.03(-0.19%) |
May 31, 2018 | 15.60 | 15.60 | 15.40 | 15.49 | 43,663 | -0.04(-0.26%) |
May 30, 2018 | 15.49 | 15.53 | 15.41 | 15.53 | 33,078 | +0.18(+1.17%) |
May 29, 2018 | 15.53 | 15.53 | 15.35 | 15.35 | 64,515 | -0.18(-1.16%) |
May 25, 2018 | 15.53 | 15.53 | 15.53 | 0 | +0.03(+0.19%) | |
May 24, 2018 | 15.55 | 15.55 | 15.37 | 15.50 | 27,645 | -0.03(-0.19%) |
May 23, 2018 | 15.35 | 15.53 | 15.35 | 15.53 | 50,850 | +0.13(+0.84%) |
May 22, 2018 | 15.48 | 15.48 | 15.26 | 15.40 | 118,541 | -0.07(-0.45%) |
May 21, 2018 | 15.31 | 15.48 | 15.31 | 15.47 | 127,253 | +0.25(+1.64%) |
May 18, 2018 | 15.30 | 15.34 | 15.21 | 15.22 | 107,212 | -0.09(-0.59%) |
May 17, 2018 | 15.09 | 15.43 | 15.09 | 15.31 | 70,756 | +0.12(+0.79%) |
May 16, 2018 | 15.19 | 15.29 | 15.18 | 15.19 | 38,028 | +0.00(+0.00%) |
May 15, 2018 | 15.20 | 15.23 | 15.08 | 15.19 | 66,276 | -0.04(-0.24%) |
May 14, 2018 | 15.20 | 15.30 | 15.20 | 15.23 | 96,030 | +0.10(+0.63%) |
May 11, 2018 | 15.10 | 15.24 | 15.10 | 15.13 | 87,629 | +0.06(+0.40%) |
May 10, 2018 | 14.83 | 15.15 | 14.83 | 15.07 | 174,645 | +0.24(+1.62%) |
May 09, 2018 | 14.85 | 14.88 | 14.78 | 14.83 | 74,433 | -0.02(-0.13%) |
May 08, 2018 | 14.67 | 14.92 | 14.67 | 14.85 | 129,683 | +0.25(+1.71%) |
May 07, 2018 | 14.55 | 14.77 | 14.49 | 14.60 | 329,285 | +0.07(+0.48%) |
May 04, 2018 | 14.20 | 14.58 | 14.20 | 14.53 | 202,701 | +0.20(+1.40%) |
May 03, 2018 | 14.19 | 14.40 | 14.19 | 14.33 | 97,513 | +0.00(+0.00%) |
May 02, 2018 | 14.28 | 14.41 | 14.28 | 14.33 | 78,672 | +0.00(+0.00%) |
May 01, 2018 | 14.41 | 14.41 | 14.28 | 14.33 | 42,050 | -0.07(-0.49%) |
Apr 30, 2018 | 14.50 | 14.50 | 14.38 | 14.40 | 145,649 | +0.00(+0.00%) |
Apr 27, 2018 | 14.25 | 14.46 | 14.21 | 14.40 | 83,395 | +0.24(+1.69%) |
Apr 26, 2018 | 14.22 | 14.23 | 14.06 | 14.16 | 164,756 | -0.06(-0.42%) |
Apr 25, 2018 | 14.21 | 14.26 | 14.17 | 14.22 | 55,047 | -0.04(-0.28%) |
Apr 24, 2018 | 14.21 | 14.41 | 14.17 | 14.26 | 185,406 | +0.08(+0.56%) |
Apr 23, 2018 | 14.42 | 14.42 | 14.17 | 14.18 | 136,069 | -0.14(-0.98%) |
Apr 20, 2018 | 14.30 | 14.33 | 14.23 | 14.32 | 63,517 | -0.05(-0.35%) |
Apr 19, 2018 | 14.50 | 14.50 | 14.34 | 14.37 | 59,418 | -0.09(-0.62%) |
Apr 18, 2018 | 14.50 | 14.59 | 14.42 | 14.46 | 68,358 | -0.01(-0.07%) |
Apr 17, 2018 | 14.31 | 14.52 | 14.31 | 14.47 | 156,404 | +0.18(+1.26%) |
Apr 16, 2018 | 14.22 | 14.39 | 14.22 | 14.29 | 51,167 | +0.04(+0.28%) |
Apr 13, 2018 | 14.40 | 14.42 | 14.20 | 14.25 | 51,274 | -0.05(-0.35%) |
Apr 12, 2018 | 14.41 | 14.46 | 14.25 | 14.30 | 180,571 | -0.59(-3.96%) |
Apr 11, 2018 | 14.95 | 15.06 | 14.88 | 14.89 | 207,076 | -0.08(-0.53%) |
Apr 10, 2018 | 15.11 | 15.14 | 14.96 | 14.97 | 124,411 | -0.06(-0.40%) |
Apr 09, 2018 | 15.15 | 15.19 | 15.03 | 15.03 | 173,503 | -0.10(-0.66%) |
Apr 06, 2018 | 15.23 | 15.23 | 14.93 | 15.13 | 112,104 | -0.13(-0.85%) |
Apr 05, 2018 | 15.11 | 15.29 | 15.05 | 15.26 | 286,434 | +0.11(+0.73%) |
Apr 04, 2018 | 14.75 | 15.15 | 14.75 | 15.15 | 159,313 | +0.37(+2.50%) |
Apr 03, 2018 | 14.65 | 14.90 | 14.65 | 14.78 | 162,396 | +0.07(+0.48%) |
Apr 02, 2018 | 14.75 | 14.79 | 14.50 | 14.71 | 130,679 | -0.01(-0.07%) |
Mar 29, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.18(+1.24%) | |
Mar 28, 2018 | 14.43 | 14.60 | 14.43 | 14.54 | 101,783 | +0.11(+0.76%) |
Mar 27, 2018 | 14.80 | 14.81 | 14.38 | 14.43 | 126,841 | -0.40(-2.70%) |
Mar 26, 2018 | 15.00 | 15.00 | 14.65 | 14.83 | 106,308 | +0.04(+0.27%) |
Mar 23, 2018 | 15.18 | 15.18 | 14.53 | 14.79 | 163,633 | -0.29(-1.92%) |
Mar 22, 2018 | 14.44 | 15.13 | 14.44 | 15.08 | 212,396 | +0.57(+3.93%) |
Mar 21, 2018 | 14.53 | 14.61 | 14.35 | 14.51 | 153,856 | -0.02(-0.14%) |
Mar 20, 2018 | 14.56 | 14.64 | 14.49 | 14.53 | 182,786 | +0.02(+0.14%) |
Mar 19, 2018 | 14.70 | 14.71 | 14.37 | 14.51 | 128,212 | -0.08(-0.55%) |
Mar 16, 2018 | 14.32 | 14.62 | 14.31 | 14.59 | 141,038 | +0.27(+1.89%) |
Mar 15, 2018 | 14.67 | 14.67 | 14.25 | 14.32 | 130,222 | -0.40(-2.72%) |
Mar 14, 2018 | 14.82 | 14.93 | 14.65 | 14.72 | 149,856 | -0.10(-0.67%) |
Mar 13, 2018 | 14.72 | 14.82 | 14.60 | 14.82 | 75,610 | +0.12(+0.82%) |
Mar 12, 2018 | 14.52 | 14.72 | 14.52 | 14.70 | 70,918 | +0.09(+0.62%) |
Mar 09, 2018 | 14.54 | 14.68 | 14.54 | 14.61 | 84,680 | +0.07(+0.48%) |
Mar 08, 2018 | 14.44 | 14.57 | 14.39 | 14.54 | 37,083 | +0.18(+1.25%) |
Mar 07, 2018 | 14.31 | 14.36 | 38,488 | -0.22(-1.51%) | ||
Mar 06, 2018 | 14.40 | 14.59 | 14.34 | 14.58 | 235,052 | +0.19(+1.32%) |
Mar 05, 2018 | 13.94 | 14.43 | 13.85 | 14.39 | 71,464 | +0.51(+3.67%) |
Mar 02, 2018 | 13.79 | 14.03 | 13.71 | 13.88 | 81,262 | -0.04(-0.29%) |