Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.78 | 14.85 | 14.75 | 14.82 | 1,713,605 | -0.14(-0.97%) |
Nov 29, 2018 | 14.95 | 15.02 | 14.92 | 14.96 | 2,553,554 | -0.16(-1.06%) |
Nov 28, 2018 | 14.92 | 15.13 | 14.84 | 15.12 | 1,072,528 | +0.19(+1.29%) |
Nov 27, 2018 | 14.88 | 14.94 | 14.85 | 14.93 | 890,163 | -0.08(-0.54%) |
Nov 26, 2018 | 14.97 | 15.04 | 14.95 | 15.01 | 954,265 | +0.42(+2.87%) |
Nov 23, 2018 | 14.63 | 14.67 | 14.59 | 14.59 | 450,791 | -0.13(-0.87%) |
Nov 21, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.23(+1.61%) | |
Nov 20, 2018 | 14.62 | 14.63 | 14.47 | 14.49 | 1,811,054 | -0.43(-2.86%) |
Nov 19, 2018 | 14.99 | 15.03 | 14.86 | 14.91 | 622,144 | -0.05(-0.32%) |
Nov 16, 2018 | 14.90 | 14.98 | 14.86 | 14.96 | 702,931 | -0.06(-0.37%) |
Nov 15, 2018 | 14.80 | 15.04 | 14.76 | 15.02 | 984,448 | -0.09(-0.59%) |
Nov 14, 2018 | 15.22 | 15.24 | 15.00 | 15.11 | 2,539,967 | -0.03(-0.21%) |
Nov 13, 2018 | 15.04 | 15.23 | 15.04 | 15.14 | 867,456 | +0.26(+1.73%) |
Nov 12, 2018 | 15.05 | 15.06 | 14.88 | 14.88 | 717,313 | -0.36(-2.37%) |
Nov 09, 2018 | 15.22 | 15.27 | 15.15 | 15.24 | 860,658 | -0.04(-0.26%) |
Nov 08, 2018 | 15.41 | 15.48 | 15.26 | 15.28 | 986,825 | -0.14(-0.89%) |
Nov 07, 2018 | 15.39 | 15.43 | 15.33 | 15.42 | 1,833,679 | +0.19(+1.27%) |
Nov 06, 2018 | 15.11 | 15.23 | 15.11 | 15.23 | 432,083 | +0.06(+0.40%) |
Nov 05, 2018 | 15.23 | 15.27 | 15.13 | 15.17 | 1,120,191 | -0.12(-0.76%) |
Nov 02, 2018 | 15.32 | 15.38 | 15.18 | 15.28 | 1,154,967 | +0.12(+0.80%) |
Nov 01, 2018 | 15.06 | 15.16 | 15.05 | 15.16 | 4,093,394 | +0.31(+2.11%) |
Oct 31, 2018 | 14.82 | 14.98 | 14.82 | 14.85 | 1,116,993 | +0.09(+0.60%) |
Oct 30, 2018 | 14.70 | 14.78 | 14.65 | 14.76 | 1,935,953 | +0.11(+0.77%) |
Oct 29, 2018 | 14.83 | 14.87 | 14.54 | 14.65 | 1,186,872 | +0.11(+0.77%) |
Oct 26, 2018 | 14.43 | 14.62 | 14.33 | 14.53 | 1,448,902 | -0.10(-0.71%) |
Oct 25, 2018 | 14.61 | 14.70 | 14.56 | 14.64 | 2,526,908 | +0.22(+1.51%) |
Oct 24, 2018 | 14.74 | 14.77 | 14.42 | 14.42 | 2,198,242 | -0.47(-3.18%) |
Oct 23, 2018 | 14.81 | 14.96 | 14.74 | 14.90 | 1,453,815 | -0.10(-0.70%) |
Oct 22, 2018 | 15.08 | 15.15 | 14.99 | 15.00 | 1,173,697 | -0.14(-0.90%) |
Oct 19, 2018 | 15.03 | 15.21 | 15.02 | 15.14 | 1,867,849 | +0.14(+0.91%) |
Oct 18, 2018 | 15.28 | 15.31 | 14.97 | 15.00 | 2,850,324 | -0.38(-2.46%) |
Oct 17, 2018 | 15.41 | 15.48 | 15.33 | 15.38 | 1,340,700 | -0.14(-0.93%) |
Oct 16, 2018 | 15.46 | 15.53 | 15.43 | 15.52 | 1,306,043 | +0.17(+1.10%) |
Oct 15, 2018 | 15.37 | 15.43 | 15.33 | 15.35 | 1,087,282 | -0.05(-0.31%) |
Oct 12, 2018 | 15.53 | 15.55 | 15.26 | 15.40 | 1,767,466 | +0.05(+0.31%) |
Oct 11, 2018 | 15.61 | 15.63 | 15.31 | 15.35 | 2,424,528 | -0.31(-1.95%) |
Oct 10, 2018 | 15.95 | 15.95 | 15.63 | 15.66 | 1,264,081 | -0.15(-0.97%) |
Oct 09, 2018 | 15.73 | 15.86 | 15.69 | 15.81 | 1,991,542 | -0.02(-0.10%) |
Oct 08, 2018 | 15.72 | 15.85 | 15.71 | 15.83 | 965,311 | -0.17(-1.06%) |
Oct 05, 2018 | 16.09 | 16.09 | 15.94 | 16.00 | 1,423,899 | -0.12(-0.75%) |
Oct 04, 2018 | 16.22 | 16.26 | 16.07 | 16.12 | 1,871,702 | +0.02(+0.10%) |
Oct 03, 2018 | 16.15 | 16.16 | 16.06 | 16.10 | 2,726,969 | +0.08(+0.50%) |
Oct 02, 2018 | 16.09 | 16.09 | 15.97 | 16.02 | 6,218,739 | -0.17(-1.04%) |
Oct 01, 2018 | 16.32 | 16.34 | 16.17 | 16.19 | 1,770,734 | -0.11(-0.69%) |
Sep 28, 2018 | 16.29 | 16.41 | 16.25 | 16.30 | 682,531 | -0.43(-2.59%) |
Sep 27, 2018 | 16.77 | 16.87 | 16.73 | 16.74 | 1,121,090 | -0.10(-0.62%) |
Sep 26, 2018 | 16.87 | 16.96 | 16.84 | 16.84 | 879,095 | -0.07(-0.43%) |
Sep 25, 2018 | 16.96 | 16.99 | 16.88 | 16.91 | 1,396,508 | +0.12(+0.72%) |
Sep 24, 2018 | 16.98 | 16.98 | 16.79 | 16.79 | 979,986 | -0.08(-0.48%) |
Sep 21, 2018 | 16.91 | 16.91 | 16.85 | 16.87 | 1,118,893 | -0.05(-0.28%) |
Sep 20, 2018 | 16.88 | 16.93 | 16.83 | 16.92 | 2,235,356 | +0.37(+2.23%) |
Sep 19, 2018 | 16.42 | 16.55 | 16.42 | 16.55 | 1,177,024 | +0.22(+1.33%) |
Sep 18, 2018 | 16.30 | 16.35 | 16.29 | 16.34 | 626,801 | +0.06(+0.35%) |
Sep 17, 2018 | 16.30 | 16.34 | 16.26 | 16.28 | 1,404,942 | +0.10(+0.65%) |
Sep 14, 2018 | 16.14 | 16.22 | 16.12 | 16.17 | 956,066 | -0.02(-0.10%) |
Sep 13, 2018 | 16.20 | 16.26 | 16.14 | 16.19 | 678,620 | +0.21(+1.31%) |
Sep 12, 2018 | 15.92 | 16.04 | 15.90 | 15.98 | 713,354 | -0.02(-0.10%) |
Sep 11, 2018 | 15.89 | 16.02 | 15.87 | 16.00 | 1,006,157 | -0.06(-0.40%) |
Sep 10, 2018 | 16.07 | 16.09 | 16.04 | 16.06 | 635,366 | +0.20(+1.27%) |
Sep 07, 2018 | 15.85 | 15.90 | 15.81 | 15.86 | 1,321,899 | -0.23(-1.40%) |
Sep 06, 2018 | 16.15 | 16.23 | 16.03 | 16.09 | 988,445 | -0.10(-0.65%) |
Sep 05, 2018 | 16.21 | 16.26 | 16.13 | 16.19 | 5,866,369 | +0.09(+0.55%) |
Sep 04, 2018 | 15.94 | 16.11 | 15.90 | 16.10 | 1,550,748 | +0.09(+0.55%) |
Aug 31, 2018 | 16.01 | 16.01 | 16.01 | 0 | -0.16(-0.99%) | |
Aug 30, 2018 | 16.23 | 16.25 | 16.15 | 16.17 | 1,846,642 | -0.22(-1.37%) |
Aug 29, 2018 | 16.26 | 16.42 | 16.25 | 16.40 | 1,952,017 | +0.08(+0.49%) |
Aug 28, 2018 | 16.45 | 16.45 | 16.31 | 16.32 | 724,148 | -0.09(-0.54%) |
Aug 27, 2018 | 16.26 | 16.42 | 16.26 | 16.41 | 3,521,951 | +0.23(+1.44%) |
Aug 24, 2018 | 16.19 | 16.22 | 16.16 | 16.17 | 1,304,857 | +0.14(+0.85%) |
Aug 23, 2018 | 16.09 | 16.15 | 16.04 | 16.04 | 6,866,344 | -0.19(-1.19%) |
Aug 22, 2018 | 16.24 | 16.26 | 16.19 | 16.23 | 9,400,544 | +0.09(+0.55%) |
Aug 21, 2018 | 16.12 | 16.20 | 16.07 | 16.14 | 12,219,907 | +0.24(+1.52%) |
Aug 20, 2018 | 15.87 | 15.93 | 15.86 | 15.90 | 555,820 | +0.07(+0.46%) |
Aug 17, 2018 | 15.73 | 15.87 | 15.72 | 15.83 | 1,960,147 | +0.02(+0.10%) |
Aug 16, 2018 | 15.86 | 15.91 | 15.80 | 15.81 | 1,246,093 | +0.13(+0.82%) |
Aug 15, 2018 | 15.72 | 15.72 | 15.58 | 15.68 | 2,172,297 | -0.24(-1.51%) |
Aug 14, 2018 | 15.93 | 15.94 | 15.85 | 15.93 | 1,711,852 | -0.05(-0.30%) |
Aug 13, 2018 | 16.07 | 16.09 | 15.97 | 15.97 | 1,497,104 | -0.12(-0.75%) |
Aug 10, 2018 | 16.10 | 16.16 | 16.04 | 16.09 | 2,340,285 | -0.48(-2.91%) |
Aug 09, 2018 | 16.63 | 16.66 | 16.57 | 16.58 | 428,395 | -0.08(-0.48%) |
Aug 08, 2018 | 16.61 | 16.68 | 16.58 | 16.66 | 395,028 | +0.03(+0.19%) |
Aug 07, 2018 | 16.67 | 16.70 | 16.62 | 16.62 | 1,086,303 | +0.12(+0.73%) |
Aug 06, 2018 | 16.48 | 16.54 | 16.43 | 16.50 | 728,185 | -0.13(-0.77%) |
Aug 03, 2018 | 16.58 | 16.64 | 16.56 | 16.63 | 525,674 | +0.03(+0.19%) |
Aug 02, 2018 | 16.56 | 16.61 | 16.49 | 16.60 | 597,981 | -0.27(-1.62%) |
Aug 01, 2018 | 16.99 | 16.99 | 16.83 | 16.87 | 892,133 | -0.11(-0.66%) |
Jul 31, 2018 | 17.12 | 17.12 | 16.98 | 16.99 | 905,006 | +0.10(+0.57%) |
Jul 30, 2018 | 16.88 | 16.98 | 16.87 | 16.89 | 2,051,156 | +0.18(+1.06%) |
Jul 27, 2018 | 16.75 | 16.83 | 16.71 | 16.71 | 1,058,937 | +0.05(+0.29%) |
Jul 26, 2018 | 16.75 | 16.75 | 16.67 | 16.67 | 524,123 | -0.12(-0.72%) |
Jul 25, 2018 | 16.69 | 16.82 | 16.57 | 16.79 | 956,432 | +0.06(+0.38%) |
Jul 24, 2018 | 16.82 | 16.69 | 16.72 | 1,466,396 | +0.21(+1.27%) | |
Jul 23, 2018 | 16.45 | 16.51 | 16.45 | 16.51 | 1,335,513 | +0.08(+0.49%) |
Jul 20, 2018 | 16.32 | 16.45 | 16.32 | 16.43 | 916,394 | +0.10(+0.64%) |
Jul 19, 2018 | 16.33 | 16.38 | 16.29 | 16.33 | 5,954,358 | -0.07(-0.44%) |
Jul 18, 2018 | 16.39 | 16.45 | 16.34 | 16.40 | 19,139,524 | -0.03(-0.20%) |
Jul 17, 2018 | 16.40 | 16.46 | 16.39 | 16.43 | 8,482,599 | -0.04(-0.24%) |
Jul 16, 2018 | 16.42 | 16.50 | 16.40 | 16.47 | 1,163,948 | +0.09(+0.54%) |
Jul 13, 2018 | 16.35 | 16.38 | 16.26 | 16.38 | 1,797,453 | +0.02(+0.10%) |
Jul 12, 2018 | 16.35 | 16.39 | 16.32 | 16.37 | 1,016,084 | +0.07(+0.44%) |
Jul 11, 2018 | 16.39 | 16.45 | 16.25 | 16.30 | 2,396,898 | -0.31(-1.84%) |
Jul 10, 2018 | 16.60 | 16.62 | 16.54 | 16.60 | 1,230,407 | -0.12(-0.72%) |
Jul 09, 2018 | 16.68 | 16.72 | 16.65 | 16.72 | 1,639,010 | +0.17(+1.02%) |
Jul 06, 2018 | 16.45 | 16.58 | 16.44 | 16.55 | 1,374,511 | +0.06(+0.34%) |
Jul 05, 2018 | 16.54 | 16.46 | 16.50 | 3,223,641 | +0.27(+1.68%) | |
Jul 03, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.07(+0.45%) | |
Jul 02, 2018 | 16.03 | 16.17 | 16.01 | 16.15 | 714,787 | -0.11(-0.69%) |
Jun 29, 2018 | 16.29 | 16.40 | 16.23 | 16.26 | 1,441,089 | +0.16(+1.00%) |
Jun 28, 2018 | 16.02 | 16.13 | 15.99 | 16.10 | 2,475,279 | +0.13(+0.81%) |
Jun 27, 2018 | 16.16 | 16.26 | 15.96 | 15.97 | 5,912,640 | -0.30(-1.83%) |
Jun 26, 2018 | 16.34 | 16.35 | 16.21 | 16.27 | 3,707,119 | -0.02(-0.15%) |
Jun 25, 2018 | 16.38 | 16.43 | 16.26 | 16.30 | 1,327,734 | -0.25(-1.51%) |
Jun 22, 2018 | 16.55 | 16.60 | 16.50 | 16.54 | 856,886 | +0.21(+1.28%) |
Jun 21, 2018 | 16.42 | 16.42 | 16.28 | 16.34 | 1,473,213 | -0.18(-1.12%) |
Jun 20, 2018 | 16.57 | 16.61 | 16.49 | 16.52 | 3,482,986 | +0.00(+0.00%) |
Jun 19, 2018 | 16.39 | 16.52 | 16.34 | 16.52 | 5,076,567 | -0.03(-0.18%) |
Jun 18, 2018 | 16.50 | 16.56 | 16.46 | 16.55 | 1,809,525 | -0.12(-0.74%) |
Jun 15, 2018 | 16.69 | 16.91 | 16.67 | 1,338,989 | -0.23(-1.37%) | |
Jun 14, 2018 | 16.94 | 17.01 | 16.91 | 16.91 | 1,495,722 | -0.11(-0.64%) |
Jun 13, 2018 | 17.07 | 17.08 | 16.98 | 17.01 | 1,998,631 | -0.05(-0.27%) |
Jun 12, 2018 | 17.14 | 17.18 | 17.04 | 17.06 | 2,511,139 | -0.08(-0.45%) |
Jun 11, 2018 | 16.98 | 17.15 | 16.98 | 17.14 | 5,125,145 | +0.32(+1.88%) |
Jun 08, 2018 | 16.82 | 16.85 | 16.72 | 16.82 | 1,068,615 | -0.07(-0.41%) |
Jun 07, 2018 | 17.01 | 17.06 | 16.85 | 16.89 | 3,763,328 | -0.06(-0.37%) |
Jun 06, 2018 | 16.97 | 16.95 | 4,500,337 | +0.27(+1.62%) | ||
Jun 05, 2018 | 16.80 | 16.82 | 16.66 | 16.68 | 4,896,202 | -0.22(-1.33%) |
Jun 04, 2018 | 16.99 | 17.01 | 16.91 | 16.91 | 867,871 | +0.04(+0.23%) |
Jun 01, 2018 | 16.89 | 16.95 | 16.77 | 16.87 | 1,807,843 | +0.27(+1.63%) |
May 31, 2018 | 16.57 | 16.64 | 16.44 | 16.60 | 2,745,462 | -0.10(-0.60%) |
May 30, 2018 | 16.58 | 16.75 | 16.50 | 16.70 | 5,684,559 | +0.37(+2.27%) |
May 29, 2018 | 16.62 | 16.68 | 16.26 | 16.33 | 14,455,989 | -0.91(-5.29%) |
May 25, 2018 | 17.24 | 17.24 | 17.24 | 0 | -0.22(-1.28%) | |
May 24, 2018 | 17.52 | 17.53 | 17.36 | 17.46 | 1,185,637 | -0.14(-0.79%) |
May 23, 2018 | 17.64 | 17.65 | 17.52 | 17.60 | 1,094,373 | -0.34(-1.90%) |
May 22, 2018 | 17.95 | 18.00 | 17.93 | 17.94 | 899,388 | +0.14(+0.78%) |
May 21, 2018 | 17.76 | 17.83 | 17.76 | 17.80 | 471,458 | +0.08(+0.44%) |
May 18, 2018 | 17.80 | 17.80 | 17.71 | 17.72 | 711,549 | -0.14(-0.78%) |
May 17, 2018 | 17.83 | 17.92 | 17.80 | 17.86 | 656,154 | -0.02(-0.09%) |
May 16, 2018 | 17.85 | 17.92 | 17.81 | 17.88 | 803,857 | -0.21(-1.15%) |
May 15, 2018 | 18.03 | 18.14 | 17.98 | 18.09 | 810,460 | -0.08(-0.43%) |
May 14, 2018 | 18.20 | 18.21 | 18.13 | 18.17 | 1,583,692 | -0.06(-0.34%) |
May 11, 2018 | 18.23 | 18.28 | 18.21 | 18.23 | 262,978 | +0.04(+0.21%) |
May 10, 2018 | 18.09 | 18.19 | 18.05 | 18.19 | 731,875 | +0.11(+0.60%) |
May 09, 2018 | 18.00 | 18.11 | 18.00 | 18.08 | 746,966 | +0.18(+0.99%) |
May 08, 2018 | 17.83 | 17.91 | 17.80 | 17.90 | 1,343,541 | -0.06(-0.34%) |
May 07, 2018 | 17.97 | 18.01 | 17.93 | 17.96 | 8,721,244 | -0.01(-0.04%) |
May 04, 2018 | 17.76 | 18.01 | 17.72 | 17.97 | 702,497 | -0.05(-0.26%) |
May 03, 2018 | 18.03 | 18.05 | 17.86 | 18.02 | 864,666 | -0.02(-0.13%) |
May 02, 2018 | 18.18 | 18.20 | 18.04 | 18.04 | 521,007 | -0.02(-0.13%) |
May 01, 2018 | 18.10 | 18.16 | 17.98 | 18.06 | 555,532 | -0.08(-0.47%) |
Apr 30, 2018 | 18.21 | 18.27 | 18.15 | 18.15 | 889,104 | -0.11(-0.59%) |
Apr 27, 2018 | 18.26 | 18.28 | 18.17 | 18.26 | 1,821,768 | -0.02(-0.13%) |
Apr 26, 2018 | 18.30 | 18.32 | 18.23 | 18.28 | 363,156 | -0.02(-0.08%) |
Apr 25, 2018 | 18.26 | 18.34 | 18.19 | 18.30 | 2,337,457 | -0.08(-0.46%) |
Apr 24, 2018 | 18.48 | 18.54 | 18.33 | 18.38 | 926,328 | -0.13(-0.71%) |
Apr 23, 2018 | 18.48 | 18.54 | 18.44 | 18.51 | 601,230 | +0.06(+0.33%) |
Apr 20, 2018 | 18.43 | 18.49 | 18.41 | 18.45 | 254,978 | -0.04(-0.21%) |
Apr 19, 2018 | 18.47 | 18.55 | 18.45 | 18.49 | 776,794 | +0.08(+0.42%) |
Apr 18, 2018 | 18.41 | 18.48 | 18.40 | 18.41 | 1,189,538 | +0.05(+0.29%) |
Apr 17, 2018 | 18.37 | 18.39 | 18.33 | 18.36 | 506,157 | +0.06(+0.34%) |
Apr 16, 2018 | 18.29 | 18.32 | 18.25 | 18.30 | 595,970 | +0.09(+0.51%) |
Apr 13, 2018 | 18.39 | 18.39 | 18.16 | 18.20 | 2,719,034 | +0.01(+0.04%) |
Apr 12, 2018 | 18.12 | 18.22 | 18.12 | 18.20 | 2,331,303 | +0.17(+0.94%) |
Apr 11, 2018 | 18.12 | 18.13 | 18.02 | 18.03 | 895,384 | -0.10(-0.55%) |
Apr 10, 2018 | 18.13 | 18.18 | 18.06 | 18.13 | 1,631,834 | +0.21(+1.16%) |
Apr 09, 2018 | 17.96 | 18.06 | 17.89 | 17.92 | 1,326,394 | +0.17(+0.96%) |
Apr 06, 2018 | 17.88 | 17.92 | 17.70 | 17.75 | 1,578,381 | -0.12(-0.69%) |
Apr 05, 2018 | 17.83 | 17.92 | 17.83 | 17.87 | 933,038 | +0.12(+0.70%) |
Apr 04, 2018 | 17.45 | 17.76 | 17.45 | 17.75 | 1,853,290 | +0.03(+0.17%) |
Apr 03, 2018 | 17.68 | 17.74 | 17.59 | 17.72 | 1,435,336 | +0.12(+0.70%) |
Apr 02, 2018 | 17.89 | 17.89 | 17.47 | 17.59 | 2,230,510 | -0.26(-1.47%) |
Mar 29, 2018 | 17.86 | 17.86 | 17.86 | 0 | +0.07(+0.39%) | |
Mar 28, 2018 | 17.75 | 17.93 | 17.69 | 17.79 | 1,999,192 | +0.14(+0.79%) |
Mar 27, 2018 | 17.97 | 17.97 | 17.59 | 17.65 | 1,496,240 | -0.32(-1.76%) |
Mar 26, 2018 | 17.88 | 17.96 | 17.71 | 17.96 | 2,002,605 | +0.43(+2.47%) |
Mar 23, 2018 | 17.78 | 17.80 | 17.53 | 17.53 | 1,788,646 | -0.22(-1.26%) |
Mar 22, 2018 | 17.96 | 17.97 | 17.75 | 17.76 | 1,496,300 | -0.53(-2.88%) |
Mar 21, 2018 | 18.27 | 18.37 | 18.19 | 18.28 | 835,358 | -0.07(-0.38%) |
Mar 20, 2018 | 18.34 | 18.42 | 18.30 | 18.35 | 716,122 | +0.03(+0.17%) |
Mar 19, 2018 | 18.47 | 18.47 | 18.24 | 18.32 | 2,642,943 | -0.09(-0.46%) |
Mar 16, 2018 | 18.44 | 18.51 | 18.39 | 18.41 | 2,134,285 | +0.07(+0.38%) |
Mar 15, 2018 | 18.30 | 18.41 | 18.26 | 18.34 | 3,084,086 | +0.04(+0.21%) |
Mar 14, 2018 | 18.44 | 18.44 | 18.26 | 18.30 | 1,145,817 | -0.02(-0.08%) |
Mar 13, 2018 | 18.52 | 18.53 | 18.29 | 18.31 | 1,283,653 | -0.20(-1.09%) |
Mar 12, 2018 | 18.46 | 18.53 | 18.43 | 18.51 | 3,027,115 | +0.06(+0.33%) |
Mar 09, 2018 | 18.40 | 18.46 | 18.35 | 18.45 | 784,937 | +0.05(+0.29%) |
Mar 08, 2018 | 18.50 | 18.55 | 18.34 | 18.40 | 747,645 | -0.03(-0.17%) |
Mar 07, 2018 | 18.46 | 18.30 | 18.43 | 803,367 | +0.01(+0.04%) | |
Mar 06, 2018 | 18.43 | 18.45 | 18.32 | 18.42 | 4,684,479 | +0.17(+0.93%) |
Mar 05, 2018 | 18.07 | 18.27 | 18.03 | 18.25 | 656,256 | -0.02(-0.13%) |
Mar 02, 2018 | 18.17 | 18.29 | 18.07 | 18.27 | 4,023,692 | -0.06(-0.34%) |
Mar 01, 2018 | 18.46 | 18.53 | 18.19 | 18.34 | 3,021,949 | -0.16(-0.88%) |
Feb 28, 2018 | 18.76 | 18.78 | 18.50 | 18.50 | 2,413,562 | -0.17(-0.91%) |
Feb 27, 2018 | 18.79 | 18.87 | 18.67 | 18.67 | 1,486,338 | -0.26(-1.35%) |
Feb 26, 2018 | 18.83 | 18.92 | 18.74 | 18.92 | 1,509,751 | +0.07(+0.37%) |
Feb 23, 2018 | 18.78 | 18.86 | 18.71 | 18.85 | 3,937,777 | +0.08(+0.41%) |
Feb 22, 2018 | 18.79 | 18.88 | 18.73 | 18.78 | 940,572 | +0.04(+0.21%) |
Feb 21, 2018 | 18.84 | 19.00 | 18.73 | 18.74 | 1,451,645 | -0.01(-0.04%) |
Feb 20, 2018 | 18.81 | 18.85 | 18.69 | 18.75 | 4,380,881 | -0.18(-0.94%) |
Feb 16, 2018 | 18.92 | 18.92 | 18.92 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 18.96 | 18.98 | 18.81 | 18.96 | 3,234,004 | +0.10(+0.53%) |
Feb 14, 2018 | 18.36 | 18.87 | 18.34 | 18.86 | 1,741,678 | +0.36(+1.96%) |
Feb 13, 2018 | 18.44 | 18.50 | 18.37 | 18.50 | 6,661,421 | -0.02(-0.13%) |
Feb 12, 2018 | 18.36 | 18.56 | 18.28 | 18.52 | 7,977,816 | +0.22(+1.23%) |
Feb 09, 2018 | 18.24 | 18.38 | 17.81 | 18.30 | 3,907,281 | +0.08(+0.42%) |
Feb 08, 2018 | 18.64 | 18.22 | 18.22 | 2,864,621 | -0.42(-2.24%) | |
Feb 07, 2018 | 18.65 | 18.82 | 18.58 | 18.64 | 2,444,942 | -0.19(-0.99%) |
Feb 06, 2018 | 18.43 | 18.83 | 18.41 | 18.82 | 4,665,030 | +0.12(+0.66%) |
Feb 05, 2018 | 19.09 | 19.19 | 18.45 | 18.70 | 4,451,514 | -0.56(-2.93%) |
Feb 02, 2018 | 19.54 | 19.54 | 19.26 | 19.26 | 2,230,735 | -0.47(-2.39%) |
Feb 01, 2018 | 19.56 | 19.75 | 19.56 | 19.73 | 6,238,470 | +0.15(+0.79%) |
Jan 31, 2018 | 19.63 | 19.66 | 19.54 | 19.58 | 2,344,816 | +0.01(+0.04%) |
Jan 30, 2018 | 19.68 | 19.70 | 19.56 | 19.57 | 3,142,086 | -0.23(-1.17%) |
Jan 29, 2018 | 19.80 | 19.84 | 19.70 | 19.80 | 4,410,904 | -0.16(-0.81%) |
Jan 26, 2018 | 19.90 | 19.97 | 19.85 | 19.97 | 7,749,496 | +0.13(+0.66%) |
Jan 25, 2018 | 19.98 | 19.98 | 19.80 | 19.84 | 5,312,314 | +0.00(+0.00%) |
Jan 24, 2018 | 19.90 | 19.93 | 19.75 | 19.84 | 4,053,705 | +0.16(+0.83%) |
Jan 23, 2018 | 19.66 | 19.69 | 19.62 | 19.67 | 4,350,085 | -0.05(-0.24%) |
Jan 22, 2018 | 19.60 | 19.73 | 19.58 | 19.72 | 2,443,937 | +0.23(+1.19%) |
Jan 19, 2018 | 19.45 | 19.49 | 19.39 | 19.49 | 1,732,276 | +0.08(+0.40%) |
Jan 18, 2018 | 19.34 | 19.45 | 19.33 | 19.41 | 2,049,473 | +0.05(+0.28%) |
Jan 17, 2018 | 19.27 | 19.42 | 19.17 | 19.36 | 1,967,860 | +0.11(+0.56%) |
Jan 16, 2018 | 19.32 | 19.32 | 19.20 | 19.25 | 2,755,488 | -0.02(-0.12%) |
Jan 12, 2018 | 19.27 | 19.27 | 19.27 | 0 | +0.24(+1.26%) | |
Jan 11, 2018 | 18.98 | 19.03 | 18.95 | 19.03 | 2,400,213 | +0.24(+1.28%) |
Jan 10, 2018 | 18.79 | 7,023,096 | +0.29(+1.59%) | |||
Jan 09, 2018 | 18.38 | 18.51 | 18.38 | 18.50 | 2,519,557 | +0.09(+0.46%) |
Jan 08, 2018 | 18.40 | 18.43 | 18.37 | 18.41 | 1,948,954 | -0.05(-0.29%) |
Jan 05, 2018 | 18.47 | 18.48 | 18.37 | 18.47 | 1,416,626 | +0.02(+0.08%) |
Jan 04, 2018 | 18.41 | 18.50 | 18.39 | 18.45 | 2,103,753 | +0.31(+1.70%) |
Jan 03, 2018 | 18.06 | 18.16 | 18.03 | 18.14 | 5,822,587 | -0.02(-0.13%) |
Jan 02, 2018 | 18.11 | 18.17 | 18.07 | 18.17 | 985,106 | +0.15(+0.82%) |
Dec 29, 2017 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.05 | 18.06 | 18.00 | 18.02 | 349,655 | +0.04(+0.21%) |
Dec 27, 2017 | 17.99 | 18.00 | 17.96 | 17.98 | 541,158 | -0.03(-0.17%) |
Dec 26, 2017 | 17.99 | 18.03 | 17.99 | 18.01 | 869,089 | +0.02(+0.09%) |
Dec 22, 2017 | 17.98 | 18.01 | 17.93 | 18.00 | 2,881,265 | -0.05(-0.30%) |
Dec 21, 2017 | 17.95 | 18.10 | 17.93 | 18.05 | 3,533,596 | +0.12(+0.65%) |
Dec 20, 2017 | 18.02 | 18.03 | 17.92 | 17.93 | 1,315,743 | -0.08(-0.43%) |
Dec 19, 2017 | 18.06 | 18.07 | 17.95 | 18.01 | 8,797,788 | -0.00(-0.02%) |
Dec 18, 2017 | 18.01 | 18.06 | 17.98 | 18.01 | 1,143,232 | +0.25(+1.43%) |
Dec 15, 2017 | 17.77 | 17.80 | 17.71 | 17.76 | 1,051,643 | -0.05(-0.30%) |
Dec 14, 2017 | 17.96 | 17.98 | 17.81 | 17.81 | 777,063 | -0.09(-0.51%) |
Dec 13, 2017 | 17.94 | 17.96 | 17.88 | 17.91 | 1,330,467 | +0.05(+0.26%) |
Dec 12, 2017 | 17.82 | 17.88 | 17.80 | 17.86 | 4,771,072 | +0.02(+0.09%) |
Dec 11, 2017 | 17.90 | 17.90 | 17.83 | 17.84 | 1,299,262 | +0.04(+0.22%) |
Dec 08, 2017 | 17.86 | 17.86 | 17.76 | 17.81 | 1,511,354 | +0.26(+1.49%) |
Dec 07, 2017 | 17.48 | 17.60 | 17.48 | 17.55 | 627,048 | +0.11(+0.62%) |
Dec 06, 2017 | 17.45 | 17.51 | 17.43 | 17.44 | 1,006,669 | -0.18(-1.00%) |
Dec 05, 2017 | 17.67 | 17.69 | 17.58 | 17.61 | 645,410 | -0.12(-0.65%) |
Dec 04, 2017 | 17.81 | 17.81 | 17.71 | 17.73 | 869,503 | +0.02(+0.09%) |