Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.74 | 14.87 | 14.74 | 14.85 | 259,942 | +0.18(+1.26%) |
Sep 27, 2018 | 14.68 | 14.73 | 14.66 | 14.66 | 147,193 | -0.13(-0.90%) |
Sep 26, 2018 | 14.65 | 14.88 | 14.65 | 14.80 | 1,788,375 | +0.26(+1.80%) |
Sep 25, 2018 | 14.55 | 14.57 | 14.53 | 14.53 | 141,082 | -0.01(-0.04%) |
Sep 24, 2018 | 14.54 | 14.58 | 14.53 | 14.54 | 241,136 | -0.14(-0.94%) |
Sep 21, 2018 | 14.65 | 14.71 | 14.62 | 14.68 | 1,198,971 | +0.34(+2.36%) |
Sep 20, 2018 | 14.30 | 14.34 | 14.27 | 14.34 | 161,977 | +0.08(+0.54%) |
Sep 19, 2018 | 14.20 | 14.29 | 14.20 | 14.26 | 426,177 | +0.19(+1.35%) |
Sep 18, 2018 | 13.99 | 14.10 | 13.98 | 14.07 | 183,298 | +0.33(+2.43%) |
Sep 17, 2018 | 13.68 | 13.78 | 13.68 | 13.74 | 550,854 | +0.02(+0.11%) |
Sep 14, 2018 | 13.86 | 13.86 | 13.68 | 13.72 | 745,727 | -0.23(-1.62%) |
Sep 13, 2018 | 14.04 | 14.05 | 13.91 | 13.95 | 197,498 | +0.07(+0.52%) |
Sep 12, 2018 | 13.63 | 13.93 | 13.63 | 13.88 | 456,174 | +0.23(+1.65%) |
Sep 11, 2018 | 13.54 | 13.66 | 13.52 | 13.65 | 482,813 | -0.16(-1.15%) |
Sep 10, 2018 | 13.83 | 13.86 | 13.80 | 13.81 | 610,723 | -0.06(-0.44%) |
Sep 07, 2018 | 13.89 | 13.99 | 13.83 | 13.87 | 242,405 | -0.12(-0.88%) |
Sep 06, 2018 | 14.04 | 14.08 | 13.95 | 13.99 | 248,687 | -0.09(-0.62%) |
Sep 05, 2018 | 14.07 | 14.11 | 14.03 | 14.08 | 250,745 | -0.17(-1.19%) |
Sep 04, 2018 | 14.22 | 14.26 | 14.21 | 14.25 | 179,380 | +0.00(+0.00%) |
Aug 31, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.12(+0.84%) | |
Aug 30, 2018 | 14.30 | 14.30 | 14.09 | 14.13 | 390,720 | -0.41(-2.82%) |
Aug 29, 2018 | 14.43 | 14.55 | 14.43 | 14.54 | 142,865 | -0.01(-0.07%) |
Aug 28, 2018 | 14.61 | 14.63 | 14.55 | 14.55 | 84,596 | -0.08(-0.53%) |
Aug 27, 2018 | 14.60 | 14.70 | 14.52 | 14.63 | 269,841 | +0.29(+2.00%) |
Aug 24, 2018 | 14.22 | 14.36 | 14.22 | 14.34 | 270,660 | +0.35(+2.49%) |
Aug 23, 2018 | 14.11 | 14.13 | 13.98 | 13.99 | 162,894 | -0.16(-1.12%) |
Aug 22, 2018 | 14.19 | 14.21 | 14.15 | 14.15 | 305,812 | -0.15(-1.04%) |
Aug 21, 2018 | 14.23 | 14.32 | 14.18 | 14.30 | 297,281 | +0.33(+2.39%) |
Aug 20, 2018 | 14.01 | 14.01 | 13.94 | 13.97 | 371,431 | -0.08(-0.55%) |
Aug 17, 2018 | 13.72 | 14.05 | 13.69 | 14.05 | 445,254 | +0.10(+0.74%) |
Aug 16, 2018 | 13.86 | 14.01 | 13.86 | 13.94 | 672,669 | +0.23(+1.65%) |
Aug 15, 2018 | 13.79 | 13.79 | 13.63 | 13.72 | 591,463 | -0.58(-4.06%) |
Aug 14, 2018 | 14.26 | 14.33 | 14.26 | 14.30 | 203,994 | +0.01(+0.04%) |
Aug 13, 2018 | 14.34 | 14.42 | 14.29 | 14.29 | 205,900 | -0.10(-0.68%) |
Aug 10, 2018 | 14.43 | 14.46 | 14.36 | 14.39 | 244,159 | -0.16(-1.09%) |
Aug 09, 2018 | 14.52 | 14.62 | 14.52 | 14.55 | 167,690 | +0.36(+2.53%) |
Aug 08, 2018 | 14.21 | 14.21 | 14.11 | 14.19 | 285,527 | -0.31(-2.12%) |
Aug 07, 2018 | 14.40 | 14.52 | 14.40 | 14.50 | 786,560 | +0.50(+3.56%) |
Aug 06, 2018 | 13.98 | 14.01 | 13.93 | 14.00 | 697,778 | -0.27(-1.91%) |
Aug 03, 2018 | 14.21 | 14.29 | 14.21 | 14.27 | 538,397 | -0.12(-0.82%) |
Aug 02, 2018 | 14.30 | 14.44 | 14.24 | 14.39 | 1,006,231 | -0.30(-2.03%) |
Aug 01, 2018 | 14.78 | 14.78 | 14.64 | 14.69 | 708,336 | -0.54(-3.54%) |
Jul 31, 2018 | 15.06 | 15.29 | 15.06 | 15.23 | 358,235 | +0.17(+1.12%) |
Jul 30, 2018 | 15.04 | 15.08 | 15.01 | 15.06 | 515,635 | +0.00(+0.00%) |
Jul 27, 2018 | 15.10 | 15.13 | 15.02 | 15.06 | 263,645 | -0.08(-0.54%) |
Jul 26, 2018 | 15.18 | 15.22 | 15.14 | 15.14 | 310,619 | -0.38(-2.48%) |
Jul 25, 2018 | 15.42 | 15.52 | 15.34 | 15.52 | 547,960 | +0.08(+0.50%) |
Jul 24, 2018 | 15.39 | 15.48 | 15.38 | 15.45 | 809,404 | +0.37(+2.49%) |
Jul 23, 2018 | 15.10 | 15.14 | 15.04 | 15.07 | 1,330,870 | -0.01(-0.03%) |
Jul 20, 2018 | 15.00 | 15.10 | 15.00 | 15.08 | 431,943 | +0.39(+2.66%) |
Jul 19, 2018 | 14.80 | 14.83 | 14.68 | 14.69 | 584,185 | -0.29(-1.92%) |
Jul 18, 2018 | 14.94 | 14.99 | 14.89 | 14.97 | 380,816 | -0.08(-0.55%) |
Jul 17, 2018 | 15.01 | 15.11 | 14.97 | 15.06 | 227,929 | -0.10(-0.64%) |
Jul 16, 2018 | 15.15 | 15.19 | 15.14 | 15.15 | 187,073 | -0.13(-0.84%) |
Jul 13, 2018 | 15.21 | 15.28 | 15.16 | 15.28 | 215,271 | +0.00(+0.00%) |
Jul 12, 2018 | 15.24 | 15.31 | 15.22 | 15.28 | 331,382 | +0.44(+2.94%) |
Jul 11, 2018 | 14.89 | 14.96 | 14.83 | 14.85 | 420,107 | -0.41(-2.66%) |
Jul 10, 2018 | 15.21 | 15.25 | 15.18 | 15.25 | 378,132 | -0.02(-0.10%) |
Jul 09, 2018 | 15.12 | 15.28 | 15.12 | 15.27 | 1,720,312 | +0.53(+3.62%) |
Jul 06, 2018 | 14.58 | 14.77 | 14.57 | 14.73 | 1,168,263 | +0.17(+1.16%) |
Jul 05, 2018 | 14.64 | 14.67 | 14.52 | 14.56 | 1,661,404 | -0.12(-0.80%) |
Jul 03, 2018 | 14.68 | 14.68 | 14.68 | 0 | -0.07(-0.49%) | |
Jul 02, 2018 | 14.71 | 14.77 | 14.61 | 14.75 | 980,822 | -0.57(-3.72%) |
Jun 29, 2018 | 15.30 | 15.37 | 15.27 | 15.32 | 852,779 | +0.27(+1.77%) |
Jun 28, 2018 | 14.99 | 15.08 | 14.94 | 15.06 | 2,118,167 | +0.03(+0.17%) |
Jun 27, 2018 | 15.21 | 15.26 | 15.02 | 15.03 | 2,831,542 | -0.46(-2.98%) |
Jun 26, 2018 | 15.54 | 15.57 | 15.48 | 15.49 | 4,646,512 | -0.24(-1.50%) |
Jun 25, 2018 | 15.78 | 15.83 | 15.66 | 15.73 | 1,543,956 | -0.37(-2.30%) |
Jun 22, 2018 | 16.11 | 16.15 | 16.05 | 16.10 | 762,633 | +0.16(+1.00%) |
Jun 21, 2018 | 16.07 | 16.07 | 15.92 | 15.94 | 939,938 | -0.27(-1.65%) |
Jun 20, 2018 | 16.24 | 16.24 | 16.17 | 16.21 | 808,272 | +0.09(+0.57%) |
Jun 19, 2018 | 16.69 | 16.06 | 16.11 | 1,751,874 | -0.57(-3.44%) | |
Jun 18, 2018 | 16.82 | 16.89 | 16.63 | 16.69 | 606,457 | -0.25(-1.45%) |
Jun 15, 2018 | 17.13 | 16.89 | 16.94 | 505,999 | -0.19(-1.14%) | |
Jun 14, 2018 | 17.19 | 17.22 | 17.10 | 17.13 | 250,340 | +0.02(+0.12%) |
Jun 13, 2018 | 17.23 | 17.23 | 17.09 | 17.11 | 354,048 | -0.15(-0.86%) |
Jun 12, 2018 | 17.29 | 17.31 | 17.23 | 17.26 | 223,443 | +0.13(+0.75%) |
Jun 11, 2018 | 17.12 | 17.14 | 17.07 | 17.13 | 637,389 | +0.01(+0.06%) |
Jun 08, 2018 | 17.12 | 17.14 | 17.03 | 17.12 | 571,400 | -0.16(-0.95%) |
Jun 07, 2018 | 17.44 | 17.45 | 17.27 | 17.28 | 601,167 | -0.17(-1.00%) |
Jun 06, 2018 | 17.47 | 17.46 | 543,040 | +0.09(+0.53%) | ||
Jun 05, 2018 | 17.36 | 17.38 | 17.32 | 17.37 | 611,052 | +0.13(+0.74%) |
Jun 04, 2018 | 17.17 | 17.25 | 17.17 | 17.24 | 470,521 | +0.12(+0.72%) |
Jun 01, 2018 | 17.10 | 17.13 | 17.07 | 17.11 | 1,169,282 | -0.10(-0.57%) |
May 31, 2018 | 17.18 | 17.22 | 17.13 | 17.21 | 2,617,095 | +0.25(+1.48%) |
May 30, 2018 | 16.83 | 16.99 | 16.83 | 16.96 | 2,555,274 | -0.08(-0.45%) |
May 29, 2018 | 17.13 | 17.16 | 16.97 | 17.04 | 2,066,143 | -0.27(-1.54%) |
May 25, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 17.36 | 17.37 | 17.26 | 17.36 | 921,660 | -0.10(-0.56%) |
May 23, 2018 | 17.35 | 17.48 | 17.31 | 17.45 | 1,604,466 | -0.30(-1.68%) |
May 22, 2018 | 17.79 | 17.82 | 17.73 | 17.75 | 2,002,064 | -0.11(-0.60%) |
May 21, 2018 | 17.80 | 17.89 | 17.77 | 17.86 | 3,978,839 | +0.25(+1.40%) |
May 18, 2018 | 17.60 | 17.63 | 17.57 | 17.61 | 551,565 | +0.09(+0.53%) |
May 17, 2018 | 17.54 | 17.56 | 17.50 | 17.52 | 394,232 | -0.24(-1.33%) |
May 16, 2018 | 17.65 | 17.76 | 17.65 | 17.76 | 535,084 | +0.11(+0.61%) |
May 15, 2018 | 17.72 | 17.72 | 17.61 | 17.65 | 630,754 | -0.24(-1.35%) |
May 14, 2018 | 17.78 | 17.93 | 17.78 | 17.89 | 644,580 | +0.20(+1.13%) |
May 11, 2018 | 17.68 | 17.72 | 17.65 | 17.69 | 241,175 | -0.10(-0.58%) |
May 10, 2018 | 17.70 | 17.81 | 17.66 | 17.79 | 737,539 | +0.23(+1.29%) |
May 09, 2018 | 17.54 | 17.58 | 17.51 | 17.57 | 265,819 | +0.06(+0.35%) |
May 08, 2018 | 17.52 | 17.58 | 17.46 | 17.50 | 540,252 | +0.17(+0.98%) |
May 07, 2018 | 17.37 | 17.38 | 17.30 | 17.34 | 567,871 | +0.18(+1.08%) |
May 04, 2018 | 17.06 | 17.19 | 17.00 | 17.15 | 300,693 | +0.01(+0.06%) |
May 03, 2018 | 17.11 | 17.17 | 17.00 | 17.14 | 311,529 | +0.18(+1.09%) |
May 02, 2018 | 17.09 | 17.09 | 16.96 | 16.96 | 441,222 | -0.16(-0.93%) |
May 01, 2018 | 17.11 | 17.11 | 17.02 | 17.11 | 113,080 | -0.01(-0.06%) |
Apr 30, 2018 | 17.18 | 17.24 | 17.12 | 17.13 | 124,388 | +0.04(+0.24%) |
Apr 27, 2018 | 17.10 | 17.10 | 17.02 | 17.08 | 180,519 | -0.07(-0.39%) |
Apr 26, 2018 | 17.13 | 17.19 | 17.09 | 17.15 | 156,332 | -0.20(-1.12%) |
Apr 25, 2018 | 17.37 | 17.37 | 17.24 | 17.35 | 128,574 | -0.11(-0.62%) |
Apr 24, 2018 | 17.50 | 17.57 | 17.35 | 17.45 | 262,349 | +0.37(+2.19%) |
Apr 23, 2018 | 17.12 | 17.19 | 17.03 | 17.08 | 390,637 | +0.11(+0.67%) |
Apr 20, 2018 | 17.12 | 17.14 | 16.94 | 16.97 | 224,914 | -0.34(-1.99%) |
Apr 19, 2018 | 17.32 | 17.37 | 17.27 | 17.31 | 131,518 | +0.03(+0.18%) |
Apr 18, 2018 | 17.24 | 17.31 | 17.19 | 17.28 | 196,091 | -0.05(-0.27%) |
Apr 17, 2018 | 17.33 | 17.42 | 17.29 | 17.33 | 178,448 | -0.08(-0.47%) |
Apr 16, 2018 | 17.37 | 17.46 | 17.32 | 17.41 | 278,772 | -0.24(-1.34%) |
Apr 13, 2018 | 17.77 | 17.81 | 17.58 | 17.64 | 176,186 | -0.30(-1.69%) |
Apr 12, 2018 | 17.96 | 18.01 | 17.91 | 17.95 | 315,561 | -0.10(-0.57%) |
Apr 11, 2018 | 18.01 | 18.13 | 17.98 | 18.05 | 123,991 | +0.07(+0.37%) |
Apr 10, 2018 | 17.95 | 18.04 | 17.87 | 17.98 | 325,959 | +0.56(+3.21%) |
Apr 09, 2018 | 17.53 | 17.64 | 17.42 | 17.42 | 481,997 | -0.02(-0.09%) |
Apr 06, 2018 | 17.60 | 17.63 | 17.38 | 17.44 | 196,611 | -0.40(-2.24%) |
Apr 05, 2018 | 17.81 | 17.88 | 17.76 | 17.84 | 140,727 | +0.07(+0.41%) |
Apr 04, 2018 | 17.43 | 17.78 | 17.40 | 17.77 | 350,819 | +0.06(+0.31%) |
Apr 03, 2018 | 17.57 | 17.71 | 17.57 | 17.71 | 55,166 | +0.24(+1.35%) |
Apr 02, 2018 | 17.72 | 17.73 | 17.42 | 17.47 | 239,833 | -0.43(-2.41%) |
Mar 29, 2018 | 17.91 | 17.91 | 17.91 | 0 | +0.52(+3.01%) | |
Mar 28, 2018 | 17.46 | 17.52 | 17.35 | 17.38 | 283,166 | -0.29(-1.63%) |
Mar 27, 2018 | 17.84 | 17.89 | 17.63 | 17.67 | 450,761 | -0.15(-0.86%) |
Mar 26, 2018 | 17.73 | 17.84 | 17.57 | 17.82 | 652,510 | +0.41(+2.36%) |
Mar 23, 2018 | 17.70 | 17.76 | 17.41 | 17.41 | 306,937 | -0.42(-2.36%) |
Mar 22, 2018 | 17.96 | 18.02 | 17.80 | 17.83 | 228,580 | -0.42(-2.31%) |
Mar 21, 2018 | 18.22 | 18.33 | 18.22 | 18.25 | 121,514 | -0.17(-0.92%) |
Mar 20, 2018 | 18.39 | 18.44 | 18.39 | 18.42 | 57,575 | +0.12(+0.67%) |
Mar 19, 2018 | 18.29 | 18.36 | 18.22 | 18.30 | 161,458 | -0.07(-0.36%) |
Mar 16, 2018 | 18.39 | 18.41 | 18.29 | 18.37 | 91,319 | -0.14(-0.75%) |
Mar 15, 2018 | 18.54 | 18.57 | 18.50 | 18.51 | 49,790 | +0.10(+0.56%) |
Mar 14, 2018 | 18.47 | 18.51 | 18.33 | 18.40 | 253,036 | +0.02(+0.11%) |
Mar 13, 2018 | 18.52 | 18.56 | 18.35 | 18.38 | 195,313 | -0.30(-1.62%) |
Mar 12, 2018 | 18.72 | 18.72 | 18.60 | 18.69 | 186,708 | -0.03(-0.16%) |
Mar 09, 2018 | 18.59 | 18.74 | 18.59 | 18.72 | 100,707 | +0.24(+1.31%) |
Mar 08, 2018 | 18.44 | 18.47 | 18.40 | 18.47 | 65,846 | +0.08(+0.45%) |
Mar 07, 2018 | 18.30 | 18.39 | 272,635 | -0.10(-0.56%) | ||
Mar 06, 2018 | 18.46 | 18.50 | 18.43 | 18.50 | 85,075 | +0.25(+1.38%) |
Mar 05, 2018 | 18.05 | 18.29 | 18.01 | 18.24 | 92,772 | +0.06(+0.33%) |
Mar 02, 2018 | 17.93 | 18.18 | 17.90 | 18.18 | 120,758 | +0.12(+0.66%) |
Mar 01, 2018 | 18.23 | 18.39 | 18.04 | 18.06 | 113,010 | -0.08(-0.42%) |
Feb 28, 2018 | 18.31 | 18.35 | 18.13 | 18.14 | 134,626 | -0.16(-0.90%) |
Feb 27, 2018 | 18.51 | 18.58 | 18.31 | 18.31 | 474,997 | -0.70(-3.70%) |
Feb 26, 2018 | 18.92 | 19.01 | 18.79 | 19.01 | 184,627 | +0.41(+2.18%) |
Feb 23, 2018 | 18.60 | 18.60 | 18.47 | 18.60 | 137,413 | +0.17(+0.95%) |
Feb 22, 2018 | 18.47 | 18.58 | 18.41 | 18.43 | 195,342 | +0.06(+0.31%) |
Feb 21, 2018 | 18.40 | 18.56 | 18.36 | 18.37 | 107,445 | +0.11(+0.59%) |
Feb 20, 2018 | 18.35 | 18.41 | 18.20 | 18.26 | 259,609 | -0.31(-1.66%) |
Feb 16, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.53 | 18.58 | 18.40 | 18.56 | 237,181 | +0.33(+1.83%) |
Feb 14, 2018 | 17.93 | 18.27 | 17.92 | 18.23 | 171,195 | +0.27(+1.51%) |
Feb 13, 2018 | 17.98 | 17.96 | 469,120 | +0.05(+0.26%) | ||
Feb 12, 2018 | 17.53 | 17.96 | 17.53 | 17.91 | 1,455,769 | +0.57(+3.32%) |
Feb 09, 2018 | 17.25 | 17.40 | 16.64 | 17.34 | 1,000,678 | -0.45(-2.54%) |
Feb 08, 2018 | 18.28 | 18.28 | 17.70 | 17.79 | 593,246 | -0.64(-3.45%) |
Feb 07, 2018 | 18.72 | 18.76 | 18.38 | 18.42 | 509,717 | -0.88(-4.55%) |
Feb 06, 2018 | 18.99 | 19.37 | 18.90 | 19.30 | 379,799 | -0.05(-0.24%) |
Feb 05, 2018 | 19.58 | 19.66 | 19.32 | 19.35 | 343,714 | -0.03(-0.13%) |
Feb 02, 2018 | 19.51 | 19.51 | 19.36 | 19.37 | 272,505 | -0.05(-0.26%) |
Feb 01, 2018 | 19.43 | 19.43 | 19.37 | 19.42 | 197,266 | -0.20(-0.99%) |
Jan 31, 2018 | 19.62 | 19.67 | 19.55 | 19.62 | 373,006 | +0.23(+1.19%) |
Jan 30, 2018 | 19.44 | 19.44 | 19.25 | 19.39 | 352,836 | -0.11(-0.58%) |
Jan 29, 2018 | 19.55 | 19.58 | 19.49 | 19.50 | 641,912 | -0.63(-3.11%) |
Jan 26, 2018 | 20.01 | 20.13 | 20.01 | 20.13 | 880,576 | +0.20(+0.98%) |
Jan 25, 2018 | 19.96 | 19.98 | 19.89 | 19.93 | 727,950 | -0.03(-0.15%) |
Jan 24, 2018 | 19.89 | 20.02 | 19.89 | 19.96 | 605,748 | +0.16(+0.80%) |
Jan 23, 2018 | 19.67 | 19.80 | 19.67 | 19.80 | 178,166 | +0.24(+1.23%) |
Jan 22, 2018 | 19.52 | 19.58 | 19.51 | 19.56 | 150,975 | +0.14(+0.74%) |
Jan 19, 2018 | 19.32 | 19.42 | 19.32 | 19.42 | 49,587 | +0.21(+1.10%) |
Jan 18, 2018 | 19.22 | 19.22 | 19.17 | 19.21 | 50,143 | +0.07(+0.38%) |
Jan 17, 2018 | 19.08 | 19.16 | 19.04 | 19.14 | 81,778 | +0.05(+0.27%) |
Jan 16, 2018 | 19.08 | 19.19 | 19.05 | 19.09 | 309,232 | +0.16(+0.87%) |
Jan 12, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.27(+1.43%) | |
Jan 11, 2018 | 18.56 | 18.65 | 18.56 | 18.65 | 158,101 | +0.16(+0.86%) |
Jan 10, 2018 | 18.48 | 18.53 | 18.47 | 18.50 | 51,068 | +0.09(+0.47%) |
Jan 09, 2018 | 18.39 | 18.42 | 18.39 | 18.41 | 67,624 | +0.02(+0.11%) |
Jan 08, 2018 | 18.38 | 18.39 | 18.34 | 18.39 | 64,278 | +0.05(+0.28%) |
Jan 05, 2018 | 18.25 | 18.34 | 18.25 | 18.34 | 56,267 | +0.09(+0.48%) |
Jan 04, 2018 | 18.21 | 18.26 | 18.19 | 18.25 | 76,642 | +0.09(+0.51%) |
Jan 03, 2018 | 18.12 | 18.16 | 17.98 | 18.16 | 196,708 | +0.17(+0.97%) |
Jan 02, 2018 | 17.96 | 17.99 | 17.92 | 17.98 | 75,819 | +0.31(+1.74%) |
Dec 29, 2017 | 17.67 | 17.67 | 17.67 | 0 | +0.12(+0.67%) | |
Dec 28, 2017 | 17.54 | 17.58 | 17.54 | 17.56 | 32,272 | +0.22(+1.24%) |
Dec 27, 2017 | 17.39 | 17.44 | 17.34 | 17.34 | 76,905 | -0.31(-1.74%) |
Dec 26, 2017 | 17.62 | 17.68 | 17.58 | 17.65 | 53,220 | +0.05(+0.27%) |
Dec 22, 2017 | 17.58 | 17.60 | 17.51 | 17.60 | 48,116 | -0.03(-0.16%) |
Dec 21, 2017 | 17.64 | 17.64 | 17.52 | 17.63 | 89,251 | +0.18(+1.03%) |
Dec 20, 2017 | 17.48 | 17.48 | 17.43 | 17.45 | 54,979 | +0.01(+0.06%) |
Dec 19, 2017 | 17.54 | 17.56 | 17.39 | 17.44 | 121,356 | +0.25(+1.44%) |
Dec 18, 2017 | 17.24 | 17.24 | 17.19 | 17.19 | 90,180 | -0.04(-0.21%) |
Dec 15, 2017 | 17.24 | 17.24 | 17.17 | 17.23 | 73,786 | -0.14(-0.82%) |
Dec 14, 2017 | 17.42 | 17.46 | 17.36 | 17.37 | 62,045 | -0.14(-0.81%) |
Dec 13, 2017 | 17.45 | 17.53 | 17.45 | 17.51 | 53,016 | +0.22(+1.26%) |
Dec 12, 2017 | 17.32 | 17.33 | 17.28 | 17.29 | 58,494 | -0.25(-1.45%) |
Dec 11, 2017 | 17.53 | 17.55 | 17.53 | 17.55 | 37,329 | +0.27(+1.59%) |
Dec 08, 2017 | 17.28 | 17.30 | 17.27 | 17.27 | 49,083 | +0.13(+0.77%) |
Dec 07, 2017 | 17.14 | 17.16 | 17.12 | 17.14 | 101,979 | -0.16(-0.94%) |
Dec 06, 2017 | 17.25 | 17.32 | 17.25 | 17.30 | 152,080 | -0.06(-0.35%) |
Dec 05, 2017 | 17.35 | 17.43 | 17.35 | 17.36 | 73,707 | +0.04(+0.20%) |
Dec 04, 2017 | 17.41 | 17.41 | 17.32 | 17.33 | 67,370 | +0.10(+0.56%) |
Dec 01, 2017 | 17.28 | 17.29 | 17.10 | 17.23 | 247,782 | -0.16(-0.91%) |
Nov 30, 2017 | 17.38 | 17.44 | 17.38 | 17.39 | 86,378 | -0.11(-0.63%) |
Nov 29, 2017 | 17.58 | 17.58 | 17.48 | 17.50 | 135,944 | -0.11(-0.65%) |
Nov 28, 2017 | 17.57 | 17.62 | 17.57 | 17.61 | 77,841 | +0.12(+0.70%) |
Nov 27, 2017 | 17.53 | 17.53 | 17.39 | 17.49 | 183,222 | -0.32(-1.77%) |
Nov 24, 2017 | 17.83 | 17.83 | 17.78 | 17.81 | 64,132 | -0.49(-2.66%) |
Nov 22, 2017 | 18.30 | 18.33 | 18.26 | 18.29 | 1,088,055 | -0.05(-0.28%) |
Nov 21, 2017 | 18.32 | 18.35 | 18.20 | 18.34 | 60,459 | +0.39(+2.18%) |
Nov 20, 2017 | 17.90 | 17.95 | 17.90 | 17.95 | 68,733 | +0.11(+0.63%) |
Nov 17, 2017 | 17.86 | 17.86 | 17.83 | 17.84 | 73,792 | -0.05(-0.28%) |
Nov 16, 2017 | 17.86 | 17.92 | 17.86 | 17.89 | 84,888 | +0.18(+1.03%) |
Nov 15, 2017 | 17.78 | 17.80 | 17.62 | 17.71 | 91,004 | -0.13(-0.71%) |
Nov 14, 2017 | 17.87 | 17.87 | 17.81 | 17.84 | 128,816 | -0.15(-0.82%) |
Nov 13, 2017 | 17.96 | 18.01 | 17.96 | 17.98 | 37,535 | +0.02(+0.11%) |
Nov 10, 2017 | 17.91 | 17.96 | 17.91 | 17.96 | 82,650 | +0.22(+1.23%) |
Nov 09, 2017 | 17.76 | 17.77 | 17.71 | 17.74 | 42,417 | +0.07(+0.38%) |
Nov 08, 2017 | 17.70 | 17.70 | 17.62 | 17.68 | 165,694 | -0.05(-0.27%) |
Nov 07, 2017 | 17.72 | 17.73 | 17.68 | 17.72 | 114,564 | +0.11(+0.63%) |
Nov 06, 2017 | 17.53 | 17.63 | 17.52 | 17.61 | 56,758 | +0.21(+1.23%) |
Nov 03, 2017 | 17.47 | 17.47 | 17.36 | 17.40 | 86,152 | -0.09(-0.49%) |
Nov 02, 2017 | 17.53 | 17.53 | 17.48 | 17.49 | 33,522 | -0.07(-0.38%) |
Nov 01, 2017 | 17.42 | 17.56 | 17.37 | 17.55 | 179,795 | +0.13(+0.75%) |
Oct 31, 2017 | 17.45 | 17.45 | 17.35 | 17.42 | 79,554 | +0.07(+0.39%) |
Oct 30, 2017 | 17.36 | 17.33 | 17.35 | 67,611 | -0.17(-0.96%) | |
Oct 27, 2017 | 17.44 | 17.53 | 17.44 | 17.52 | 64,490 | +0.11(+0.61%) |
Oct 26, 2017 | 17.43 | 17.43 | 17.39 | 17.41 | 52,305 | +0.08(+0.47%) |
Oct 25, 2017 | 17.35 | 17.37 | 17.23 | 17.33 | 146,623 | +0.06(+0.32%) |
Oct 24, 2017 | 17.23 | 17.28 | 17.22 | 17.28 | 133,318 | +0.14(+0.83%) |
Oct 23, 2017 | 17.19 | 17.19 | 17.10 | 17.13 | 102,609 | -0.12(-0.68%) |
Oct 20, 2017 | 17.20 | 17.25 | 17.20 | 17.25 | 71,339 | +0.10(+0.59%) |
Oct 19, 2017 | 17.19 | 17.20 | 17.14 | 17.15 | 151,318 | -0.19(-1.08%) |
Oct 18, 2017 | 17.32 | 17.35 | 17.28 | 17.34 | 165,025 | +0.11(+0.62%) |
Oct 17, 2017 | 17.28 | 17.28 | 17.20 | 17.23 | 180,834 | -0.12(-0.67%) |
Oct 16, 2017 | 17.39 | 17.44 | 17.33 | 17.35 | 174,476 | -0.15(-0.88%) |
Oct 13, 2017 | 17.43 | 17.50 | 17.42 | 17.50 | 180,244 | +0.12(+0.67%) |
Oct 12, 2017 | 17.36 | 17.39 | 17.33 | 17.38 | 67,231 | +0.04(+0.25%) |
Oct 11, 2017 | 17.31 | 17.34 | 17.29 | 17.34 | 71,390 | -0.01(-0.03%) |
Oct 10, 2017 | 17.25 | 17.35 | 17.25 | 17.35 | 58,886 | +0.17(+0.97%) |
Oct 09, 2017 | 17.17 | 17.19 | 17.05 | 17.18 | 79,721 | -0.19(-1.11%) |
Oct 06, 2017 | 17.35 | 17.38 | 17.31 | 17.37 | 41,234 | -0.05(-0.29%) |
Oct 05, 2017 | 17.33 | 17.43 | 17.33 | 17.42 | 92,949 | +0.09(+0.55%) |
Oct 04, 2017 | 17.33 | 17.34 | 17.30 | 17.33 | 49,555 | +0.05(+0.30%) |
Oct 03, 2017 | 17.20 | 17.28 | 17.20 | 17.28 | 115,416 | +0.36(+2.13%) |