Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.73 | 19.74 | 18.82 | 19.02 | 330,326 | -0.66(-3.35%) |
Jan 30, 2019 | 19.47 | 19.75 | 19.21 | 19.68 | 199,272 | +0.31(+1.61%) |
Jan 29, 2019 | 19.69 | 19.78 | 19.34 | 19.37 | 291,777 | -0.16(-0.83%) |
Jan 28, 2019 | 19.26 | 19.57 | 19.14 | 19.53 | 526,330 | +0.05(+0.28%) |
Jan 25, 2019 | 19.19 | 19.60 | 19.12 | 19.48 | 395,273 | +0.45(+2.36%) |
Jan 24, 2019 | 18.57 | 19.12 | 18.38 | 19.03 | 373,261 | +0.46(+2.45%) |
Jan 23, 2019 | 18.55 | 18.81 | 18.17 | 18.57 | 440,689 | +0.04(+0.19%) |
Jan 22, 2019 | 19.15 | 19.22 | 18.43 | 18.54 | 423,949 | -0.81(-4.19%) |
Jan 18, 2019 | 19.03 | 19.41 | 18.79 | 19.34 | 672,015 | +0.57(+3.04%) |
Jan 17, 2019 | 18.58 | 18.81 | 18.41 | 18.77 | 406,041 | +0.07(+0.38%) |
Jan 16, 2019 | 18.71 | 19.00 | 18.64 | 18.70 | 143,272 | -0.10(-0.54%) |
Jan 15, 2019 | 18.37 | 19.04 | 18.22 | 18.80 | 280,250 | +0.67(+3.67%) |
Jan 14, 2019 | 18.33 | 18.47 | 17.99 | 18.14 | 465,622 | -0.33(-1.79%) |
Jan 11, 2019 | 18.72 | 18.73 | 18.04 | 18.47 | 610,165 | -0.31(-1.63%) |
Jan 10, 2019 | 18.89 | 18.90 | 18.63 | 18.77 | 300,076 | -0.25(-1.29%) |
Jan 09, 2019 | 18.29 | 19.09 | 18.15 | 19.02 | 631,279 | +0.85(+4.65%) |
Jan 08, 2019 | 18.09 | 18.38 | 17.95 | 18.18 | 802,722 | +0.25(+1.37%) |
Jan 07, 2019 | 17.92 | 18.49 | 17.76 | 17.93 | 601,739 | +0.12(+0.67%) |
Jan 04, 2019 | 17.49 | 17.88 | 17.37 | 17.81 | 936,920 | +0.65(+3.81%) |
Jan 03, 2019 | 17.52 | 17.65 | 17.09 | 17.16 | 337,949 | -0.26(-1.48%) |
Jan 02, 2019 | 16.50 | 17.53 | 16.39 | 17.41 | 541,685 | +0.67(+4.01%) |
Dec 31, 2018 | 17.18 | 17.64 | 16.56 | 16.74 | 1,081,126 | -0.36(-2.10%) |
Dec 28, 2018 | 17.05 | 17.25 | 16.84 | 17.10 | 644,841 | +0.10(+0.60%) |
Dec 27, 2018 | 16.85 | 17.08 | 16.23 | 17.00 | 728,575 | -0.11(-0.63%) |
Dec 26, 2018 | 16.15 | 17.11 | 15.93 | 17.11 | 755,343 | +0.95(+5.87%) |
Dec 24, 2018 | 16.83 | 16.83 | 16.06 | 16.16 | 279,909 | -0.72(-4.26%) |
Dec 21, 2018 | 16.90 | 17.34 | 16.80 | 16.88 | 2,222,268 | +0.04(+0.21%) |
Dec 20, 2018 | 17.55 | 17.74 | 16.39 | 16.84 | 916,149 | -0.85(-4.81%) |
Dec 19, 2018 | 17.88 | 18.57 | 17.46 | 17.70 | 2,839,247 | -0.11(-0.61%) |
Dec 18, 2018 | 18.74 | 19.09 | 17.62 | 17.80 | 660,749 | -1.04(-5.54%) |
Dec 17, 2018 | 19.47 | 19.58 | 18.69 | 18.85 | 377,672 | -0.53(-2.72%) |
Dec 14, 2018 | 18.94 | 19.75 | 18.94 | 19.37 | 1,434,555 | +0.30(+1.57%) |
Dec 13, 2018 | 18.06 | 19.13 | 18.06 | 19.07 | 548,812 | +1.09(+6.07%) |
Dec 12, 2018 | 17.94 | 18.26 | 17.70 | 17.98 | 606,319 | +0.34(+1.94%) |
Dec 11, 2018 | 18.09 | 18.13 | 17.59 | 17.64 | 452,064 | -0.25(-1.38%) |
Dec 10, 2018 | 18.36 | 18.36 | 17.73 | 17.89 | 487,005 | -0.53(-2.90%) |
Dec 07, 2018 | 18.59 | 19.01 | 18.37 | 18.42 | 973,097 | +0.10(+0.56%) |
Dec 06, 2018 | 17.88 | 18.36 | 17.46 | 18.32 | 626,781 | +0.29(+1.63%) |
Dec 04, 2018 | 18.48 | 18.57 | 17.89 | 18.03 | 783,378 | -0.43(-2.34%) |
Dec 03, 2018 | 18.58 | 18.64 | 18.21 | 18.46 | 430,008 | +0.64(+3.60%) |
Nov 30, 2018 | 18.00 | 18.15 | 17.65 | 17.82 | 611,665 | -0.20(-1.13%) |
Nov 29, 2018 | 17.85 | 18.22 | 17.74 | 18.02 | 609,265 | +0.16(+0.87%) |
Nov 28, 2018 | 17.71 | 17.91 | 17.38 | 17.86 | 382,982 | +0.16(+0.92%) |
Nov 27, 2018 | 17.70 | 17.95 | 17.54 | 17.70 | 647,318 | -0.03(-0.17%) |
Nov 26, 2018 | 17.49 | 17.78 | 17.43 | 17.73 | 431,290 | +0.40(+2.28%) |
Nov 23, 2018 | 17.35 | 17.71 | 17.12 | 17.34 | 77,854 | -0.33(-1.87%) |
Nov 21, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.56(+3.26%) | |
Nov 20, 2018 | 17.55 | 17.62 | 16.89 | 17.11 | 784,065 | -0.68(-3.84%) |
Nov 19, 2018 | 17.95 | 18.20 | 17.67 | 17.79 | 780,159 | -0.28(-1.53%) |
Nov 16, 2018 | 18.56 | 18.56 | 17.82 | 18.07 | 761,873 | -0.37(-1.99%) |
Nov 15, 2018 | 18.70 | 18.76 | 18.18 | 18.43 | 754,902 | -0.38(-2.01%) |
Nov 14, 2018 | 19.34 | 19.34 | 18.58 | 18.81 | 905,983 | -0.26(-1.38%) |
Nov 13, 2018 | 19.48 | 19.63 | 18.97 | 19.07 | 743,566 | -0.44(-2.27%) |
Nov 12, 2018 | 19.95 | 20.08 | 19.48 | 19.52 | 414,057 | -0.41(-2.08%) |
Nov 09, 2018 | 19.94 | 20.20 | 19.75 | 19.93 | 735,699 | -0.13(-0.63%) |
Nov 08, 2018 | 19.99 | 20.75 | 19.91 | 20.06 | 628,992 | +0.01(+0.03%) |
Nov 07, 2018 | 19.90 | 20.12 | 19.68 | 20.05 | 676,721 | +0.42(+2.14%) |
Nov 06, 2018 | 19.71 | 19.88 | 19.33 | 19.63 | 554,950 | -0.11(-0.58%) |
Nov 05, 2018 | 19.28 | 19.94 | 18.90 | 19.75 | 778,838 | +0.51(+2.67%) |
Nov 02, 2018 | 19.57 | 19.70 | 19.12 | 19.23 | 806,823 | -0.26(-1.33%) |
Nov 01, 2018 | 19.86 | 19.98 | 19.22 | 19.49 | 602,644 | -0.37(-1.84%) |
Oct 31, 2018 | 20.47 | 20.75 | 19.68 | 19.86 | 557,736 | -0.55(-2.71%) |
Oct 30, 2018 | 20.71 | 21.02 | 19.77 | 20.41 | 1,021,864 | -0.54(-2.59%) |
Oct 29, 2018 | 21.30 | 21.50 | 20.77 | 20.95 | 457,826 | -0.19(-0.89%) |
Oct 26, 2018 | 21.22 | 21.44 | 20.87 | 21.14 | 269,733 | -0.21(-0.97%) |
Oct 25, 2018 | 21.55 | 21.74 | 21.30 | 21.35 | 412,131 | -0.01(-0.03%) |
Oct 24, 2018 | 21.76 | 21.87 | 21.35 | 21.35 | 403,637 | -0.39(-1.79%) |
Oct 23, 2018 | 21.54 | 21.90 | 21.41 | 21.74 | 250,931 | -0.14(-0.65%) |
Oct 22, 2018 | 21.41 | 21.97 | 21.41 | 21.89 | 332,466 | +0.48(+2.26%) |
Oct 19, 2018 | 21.51 | 21.91 | 21.36 | 21.40 | 350,025 | -0.13(-0.60%) |
Oct 18, 2018 | 21.63 | 21.97 | 21.47 | 21.53 | 300,677 | -0.24(-1.08%) |
Oct 17, 2018 | 22.27 | 22.31 | 21.63 | 21.77 | 311,181 | -0.50(-2.25%) |
Oct 16, 2018 | 21.80 | 22.34 | 21.70 | 22.27 | 269,064 | +0.59(+2.72%) |
Oct 15, 2018 | 21.77 | 21.84 | 21.67 | 21.68 | 199,337 | -0.09(-0.43%) |
Oct 12, 2018 | 22.21 | 22.58 | 21.71 | 21.77 | 498,047 | -0.07(-0.32%) |
Oct 11, 2018 | 22.17 | 22.29 | 21.73 | 21.84 | 299,130 | -0.49(-2.22%) |
Oct 10, 2018 | 22.90 | 23.06 | 22.33 | 22.34 | 453,119 | -0.57(-2.47%) |
Oct 09, 2018 | 22.56 | 22.95 | 22.39 | 22.90 | 508,621 | +0.46(+2.05%) |
Oct 08, 2018 | 22.23 | 22.50 | 22.01 | 22.44 | 178,321 | +0.21(+0.95%) |
Oct 05, 2018 | 22.34 | 22.60 | 22.16 | 22.23 | 192,327 | -0.01(-0.05%) |
Oct 04, 2018 | 22.16 | 22.61 | 22.06 | 22.24 | 539,571 | +0.29(+1.31%) |
Oct 03, 2018 | 21.82 | 22.07 | 21.73 | 21.96 | 134,328 | +0.15(+0.70%) |
Oct 02, 2018 | 22.07 | 22.13 | 21.68 | 21.80 | 213,248 | -0.27(-1.23%) |
Oct 01, 2018 | 21.68 | 22.20 | 21.68 | 22.07 | 255,710 | +0.42(+1.96%) |
Sep 28, 2018 | 21.03 | 21.68 | 21.03 | 21.65 | 210,150 | +0.53(+2.51%) |
Sep 27, 2018 | 21.15 | 21.38 | 20.80 | 21.12 | 289,038 | +0.03(+0.14%) |
Sep 26, 2018 | 21.15 | 21.41 | 20.91 | 21.09 | 236,229 | -0.03(-0.14%) |
Sep 25, 2018 | 21.27 | 21.38 | 20.78 | 21.12 | 507,176 | -0.15(-0.69%) |
Sep 24, 2018 | 21.91 | 22.06 | 21.23 | 21.27 | 490,401 | -0.82(-3.73%) |
Sep 21, 2018 | 22.18 | 22.22 | 21.62 | 22.09 | 567,814 | -0.03(-0.13%) |
Sep 20, 2018 | 22.36 | 22.37 | 21.97 | 22.12 | 319,468 | -0.18(-0.79%) |
Sep 19, 2018 | 22.44 | 22.65 | 22.27 | 22.30 | 226,922 | -0.18(-0.79%) |
Sep 18, 2018 | 22.44 | 22.68 | 22.33 | 22.47 | 159,656 | +0.00(+0.00%) |
Sep 17, 2018 | 22.50 | 22.77 | 22.44 | 22.47 | 959,936 | +0.00(+0.00%) |
Sep 14, 2018 | 22.56 | 22.68 | 22.18 | 22.47 | 512,136 | -0.09(-0.39%) |
Sep 13, 2018 | 22.71 | 22.80 | 22.42 | 22.56 | 1,861,003 | -0.18(-0.78%) |
Sep 12, 2018 | 22.59 | 22.89 | 22.53 | 22.74 | 441,630 | +0.15(+0.65%) |
Sep 11, 2018 | 22.56 | 22.71 | 22.39 | 22.59 | 1,112,782 | +0.00(+0.00%) |
Sep 10, 2018 | 22.89 | 23.09 | 22.47 | 22.59 | 813,867 | -0.24(-1.03%) |
Sep 07, 2018 | 22.56 | 22.89 | 22.50 | 22.83 | 478,016 | +0.18(+0.78%) |
Sep 06, 2018 | 22.47 | 22.71 | 22.33 | 22.65 | 322,876 | +0.24(+1.05%) |
Sep 05, 2018 | 22.33 | 22.47 | 22.02 | 22.42 | 396,246 | +0.06(+0.26%) |
Sep 04, 2018 | 22.15 | 22.47 | 22.00 | 22.36 | 573,060 | +0.21(+0.93%) |
Aug 31, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.56(-2.46%) | |
Aug 30, 2018 | 22.06 | 23.00 | 21.80 | 22.71 | 747,252 | +0.00(+0.00%) |
Aug 29, 2018 | 23.39 | 23.39 | 22.68 | 22.71 | 2,065,111 | -0.65(-2.77%) |
Aug 28, 2018 | 23.74 | 23.89 | 23.27 | 23.36 | 1,352,580 | -0.41(-1.73%) |
Aug 27, 2018 | 23.51 | 23.86 | 23.27 | 23.77 | 909,259 | +0.24(+1.00%) |
Aug 24, 2018 | 23.42 | 23.56 | 23.24 | 23.53 | 652,689 | +0.18(+0.76%) |
Aug 23, 2018 | 23.30 | 23.51 | 23.12 | 23.36 | 1,334,772 | +0.06(+0.25%) |
Aug 22, 2018 | 23.18 | 23.42 | 23.11 | 23.30 | 925,639 | +0.18(+0.76%) |
Aug 21, 2018 | 23.18 | 23.43 | 23.09 | 23.12 | 869,033 | +0.00(+0.00%) |
Aug 20, 2018 | 22.97 | 23.24 | 22.90 | 23.12 | 988,832 | +0.24(+1.03%) |
Aug 17, 2018 | 22.65 | 22.97 | 22.53 | 22.89 | 913,426 | +0.38(+1.70%) |
Aug 16, 2018 | 22.44 | 22.56 | 22.30 | 22.50 | 365,638 | +0.18(+0.79%) |
Aug 15, 2018 | 22.09 | 22.55 | 21.83 | 22.33 | 1,120,270 | +0.09(+0.40%) |
Aug 14, 2018 | 22.06 | 22.36 | 22.00 | 22.24 | 599,320 | +0.27(+1.21%) |
Aug 13, 2018 | 22.39 | 22.50 | 21.89 | 21.97 | 764,825 | -0.41(-1.84%) |
Aug 10, 2018 | 22.27 | 23.00 | 22.18 | 22.39 | 2,835,169 | +0.03(+0.13%) |
Aug 09, 2018 | 22.03 | 22.47 | 22.03 | 22.36 | 970,768 | +0.35(+1.61%) |
Aug 08, 2018 | 21.80 | 22.27 | 21.77 | 22.00 | 797,936 | +0.09(+0.40%) |
Aug 07, 2018 | 21.94 | 22.15 | 21.71 | 21.91 | 579,522 | +0.00(+0.00%) |
Aug 06, 2018 | 21.12 | 21.97 | 21.12 | 21.91 | 689,342 | +0.82(+3.91%) |
Aug 03, 2018 | 21.18 | 21.38 | 21.03 | 21.09 | 417,508 | -0.03(-0.14%) |
Aug 02, 2018 | 20.97 | 21.21 | 20.85 | 21.12 | 507,782 | +0.12(+0.55%) |
Aug 01, 2018 | 20.86 | 21.21 | 20.40 | 21.00 | 406,386 | +0.23(+1.12%) |
Jul 31, 2018 | 20.45 | 20.95 | 20.02 | 20.77 | 401,715 | +0.23(+1.13%) |
Jul 30, 2018 | 20.68 | 20.77 | 20.48 | 20.54 | 414,080 | +0.03(+0.14%) |
Jul 27, 2018 | 20.92 | 20.97 | 20.48 | 20.51 | 355,718 | -0.35(-1.67%) |
Jul 26, 2018 | 20.63 | 20.97 | 20.54 | 20.86 | 543,618 | +0.17(+0.84%) |
Jul 25, 2018 | 20.31 | 20.68 | 20.21 | 20.68 | 544,446 | +0.35(+1.71%) |
Jul 24, 2018 | 20.34 | 20.68 | 20.16 | 20.34 | 620,756 | +0.06(+0.29%) |
Jul 23, 2018 | 20.28 | 20.45 | 19.73 | 20.28 | 740,475 | +0.12(+0.57%) |
Jul 20, 2018 | 20.51 | 20.66 | 20.10 | 20.16 | 1,028,241 | -0.23(-1.14%) |
Jul 19, 2018 | 20.10 | 20.54 | 19.73 | 20.39 | 1,835,994 | +0.55(+2.77%) |
Jul 18, 2018 | 19.44 | 19.96 | 19.26 | 19.84 | 1,226,769 | +0.35(+1.78%) |
Jul 17, 2018 | 19.64 | 19.71 | 19.24 | 19.50 | 1,072,647 | -0.12(-0.59%) |
Jul 16, 2018 | 19.21 | 19.76 | 19.09 | 19.61 | 1,121,812 | +0.32(+1.65%) |
Jul 13, 2018 | 19.00 | 19.47 | 18.66 | 19.29 | 535,894 | +0.26(+1.37%) |
Jul 12, 2018 | 18.83 | 19.12 | 18.57 | 19.03 | 268,126 | +0.49(+2.66%) |
Jul 11, 2018 | 18.66 | 18.83 | 18.44 | 18.54 | 559,956 | -0.17(-0.93%) |
Jul 10, 2018 | 18.89 | 19.18 | 18.69 | 18.71 | 257,567 | -0.03(-0.15%) |
Jul 09, 2018 | 18.71 | 18.80 | 18.48 | 18.74 | 317,380 | +0.09(+0.47%) |
Jul 06, 2018 | 18.42 | 18.77 | 18.42 | 18.66 | 484,010 | +0.12(+0.63%) |
Jul 05, 2018 | 18.34 | 18.60 | 18.11 | 18.54 | 315,397 | +0.32(+1.75%) |
Jul 03, 2018 | 18.22 | 18.22 | 18.22 | 0 | -0.09(-0.47%) | |
Jul 02, 2018 | 18.34 | 18.37 | 17.96 | 18.31 | 534,945 | -0.09(-0.47%) |
Jun 29, 2018 | 18.45 | 18.51 | 18.19 | 18.40 | 298,755 | +0.03(+0.16%) |
Jun 28, 2018 | 18.37 | 18.57 | 17.99 | 18.37 | 315,597 | +0.00(+0.00%) |
Jun 27, 2018 | 18.60 | 18.84 | 18.31 | 18.37 | 740,050 | -0.29(-1.55%) |
Jun 26, 2018 | 18.31 | 18.71 | 17.99 | 18.66 | 479,290 | +0.38(+2.06%) |
Jun 25, 2018 | 18.48 | 18.63 | 18.08 | 18.28 | 340,647 | -0.35(-1.87%) |
Jun 22, 2018 | 18.51 | 19.03 | 18.31 | 18.63 | 757,135 | +0.58(+3.21%) |
Jun 21, 2018 | 18.25 | 18.31 | 17.87 | 18.05 | 295,141 | -0.29(-1.58%) |
Jun 20, 2018 | 18.54 | 18.63 | 18.13 | 18.34 | 379,858 | -0.20(-1.09%) |
Jun 19, 2018 | 18.22 | 18.63 | 18.16 | 18.54 | 489,243 | +0.12(+0.63%) |
Jun 18, 2018 | 18.16 | 18.45 | 18.05 | 18.42 | 953,371 | +0.29(+1.60%) |
Jun 15, 2018 | 19.03 | 17.79 | 18.13 | 12,506,062 | -0.70(-3.69%) | |
Jun 14, 2018 | 19.06 | 19.15 | 18.77 | 18.83 | 1,232,456 | -0.09(-0.46%) |
Jun 13, 2018 | 19.44 | 19.61 | 18.69 | 18.92 | 1,072,187 | -0.55(-2.83%) |
Jun 12, 2018 | 19.76 | 19.86 | 19.21 | 19.47 | 877,293 | -0.43(-2.18%) |
Jun 11, 2018 | 19.50 | 19.99 | 19.32 | 19.90 | 970,745 | +0.35(+1.78%) |
Jun 08, 2018 | 20.57 | 20.66 | 19.35 | 19.55 | 1,533,191 | -0.98(-4.80%) |
Jun 07, 2018 | 19.90 | 20.57 | 19.79 | 20.54 | 1,727,810 | +0.78(+3.96%) |
Jun 06, 2018 | 19.76 | 1,198,957 | +0.00(+0.00%) | |||
Jun 05, 2018 | 19.67 | 20.08 | 19.58 | 19.76 | 1,174,236 | +0.12(+0.59%) |
Jun 04, 2018 | 19.70 | 19.87 | 19.44 | 19.64 | 949,155 | -0.06(-0.29%) |
Jun 01, 2018 | 19.55 | 19.93 | 19.53 | 19.70 | 1,222,894 | +0.23(+1.19%) |
May 31, 2018 | 19.24 | 19.53 | 19.00 | 19.47 | 922,627 | +0.09(+0.45%) |
May 30, 2018 | 18.69 | 19.55 | 18.69 | 19.38 | 1,119,536 | +0.75(+4.04%) |
May 29, 2018 | 18.13 | 18.63 | 18.11 | 18.63 | 544,526 | +0.43(+2.39%) |
May 25, 2018 | 18.19 | 18.19 | 18.19 | 0 | -0.17(-0.95%) | |
May 24, 2018 | 18.48 | 18.54 | 18.16 | 18.37 | 499,228 | -0.26(-1.40%) |
May 23, 2018 | 18.42 | 18.89 | 18.42 | 18.63 | 636,301 | +0.03(+0.16%) |
May 22, 2018 | 18.08 | 18.92 | 17.93 | 18.60 | 1,328,302 | +0.52(+2.88%) |
May 21, 2018 | 17.67 | 18.13 | 17.66 | 18.08 | 607,588 | +0.46(+2.63%) |
May 18, 2018 | 17.76 | 17.85 | 17.58 | 17.61 | 193,776 | -0.14(-0.82%) |
May 17, 2018 | 17.64 | 18.13 | 17.56 | 17.76 | 533,578 | +0.26(+1.49%) |
May 16, 2018 | 17.35 | 17.57 | 17.24 | 17.50 | 560,838 | +0.14(+0.84%) |
May 15, 2018 | 17.24 | 17.35 | 16.98 | 17.35 | 425,970 | +0.09(+0.50%) |
May 14, 2018 | 17.09 | 17.38 | 17.01 | 17.27 | 408,983 | +0.17(+1.02%) |
May 11, 2018 | 17.24 | 17.27 | 17.01 | 17.09 | 326,999 | -0.06(-0.34%) |
May 10, 2018 | 16.69 | 17.24 | 16.48 | 17.15 | 842,070 | +0.43(+2.60%) |
May 09, 2018 | 16.66 | 17.01 | 16.57 | 16.72 | 328,152 | +0.20(+1.23%) |
May 08, 2018 | 16.48 | 16.59 | 16.28 | 16.51 | 323,700 | -0.06(-0.35%) |
May 07, 2018 | 16.54 | 16.80 | 16.43 | 16.57 | 278,858 | +0.29(+1.78%) |
May 04, 2018 | 16.08 | 16.48 | 16.05 | 16.28 | 376,468 | +0.09(+0.53%) |
May 03, 2018 | 16.17 | 16.25 | 16.03 | 16.20 | 201,869 | +0.00(+0.00%) |
May 02, 2018 | 15.97 | 16.39 | 15.97 | 16.20 | 400,347 | +0.23(+1.42%) |
May 01, 2018 | 15.88 | 16.11 | 15.66 | 15.97 | 621,939 | +0.45(+2.93%) |
Apr 30, 2018 | 15.57 | 15.69 | 15.37 | 15.52 | 415,687 | -0.03(-0.18%) |
Apr 27, 2018 | 15.40 | 15.60 | 15.29 | 15.54 | 227,645 | +0.11(+0.74%) |
Apr 26, 2018 | 15.34 | 15.46 | 15.23 | 15.43 | 397,680 | +0.17(+1.11%) |
Apr 25, 2018 | 15.32 | 15.32 | 15.12 | 15.26 | 297,519 | -0.14(-0.92%) |
Apr 24, 2018 | 15.77 | 15.83 | 15.34 | 15.40 | 189,766 | -0.34(-2.16%) |
Apr 23, 2018 | 15.69 | 15.91 | 15.62 | 15.74 | 146,586 | +0.08(+0.54%) |
Apr 20, 2018 | 15.63 | 15.77 | 15.49 | 15.66 | 403,439 | +0.06(+0.36%) |
Apr 19, 2018 | 15.71 | 15.94 | 15.44 | 15.60 | 273,605 | -0.09(-0.54%) |
Apr 18, 2018 | 15.69 | 15.94 | 15.69 | 15.69 | 273,807 | +0.06(+0.36%) |
Apr 17, 2018 | 15.71 | 16.08 | 15.57 | 15.63 | 159,593 | -0.09(-0.54%) |
Apr 16, 2018 | 15.40 | 15.74 | 15.17 | 15.71 | 289,960 | +0.40(+2.59%) |
Apr 13, 2018 | 15.60 | 15.60 | 15.32 | 15.32 | 274,451 | -0.20(-1.28%) |
Apr 12, 2018 | 15.54 | 15.57 | 15.34 | 15.52 | 360,171 | +0.00(+0.00%) |
Apr 11, 2018 | 15.23 | 15.60 | 15.16 | 15.52 | 238,571 | +0.31(+2.05%) |
Apr 10, 2018 | 14.89 | 15.29 | 14.69 | 15.20 | 505,942 | +0.51(+3.47%) |
Apr 09, 2018 | 14.98 | 15.06 | 14.66 | 14.69 | 498,555 | -0.20(-1.33%) |
Apr 06, 2018 | 14.86 | 15.03 | 14.64 | 14.89 | 227,756 | -0.06(-0.38%) |
Apr 05, 2018 | 14.64 | 15.03 | 14.64 | 14.95 | 134,191 | +0.31(+2.13%) |
Apr 04, 2018 | 14.52 | 14.75 | 14.49 | 14.64 | 145,734 | -0.11(-0.77%) |
Apr 03, 2018 | 14.66 | 14.78 | 14.35 | 14.75 | 125,182 | +0.06(+0.39%) |
Apr 02, 2018 | 14.55 | 14.75 | 14.35 | 14.69 | 271,165 | +0.17(+1.17%) |
Mar 29, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.06(+0.39%) | |
Mar 28, 2018 | 14.69 | 14.81 | 14.24 | 14.47 | 324,834 | -0.28(-1.92%) |
Mar 27, 2018 | 15.17 | 15.23 | 14.66 | 14.75 | 237,298 | -0.37(-2.44%) |
Mar 26, 2018 | 15.29 | 15.29 | 14.75 | 15.12 | 332,414 | +0.00(+0.00%) |
Mar 23, 2018 | 14.86 | 15.40 | 14.86 | 15.12 | 280,168 | +0.28(+1.91%) |
Mar 22, 2018 | 14.98 | 15.29 | 14.81 | 14.83 | 380,249 | -0.31(-2.06%) |
Mar 21, 2018 | 14.47 | 15.23 | 14.47 | 15.15 | 266,841 | +0.68(+4.71%) |
Mar 20, 2018 | 14.98 | 15.06 | 14.30 | 14.47 | 313,305 | -0.37(-2.49%) |
Mar 19, 2018 | 15.32 | 15.49 | 14.66 | 14.83 | 623,765 | -0.51(-3.33%) |
Mar 16, 2018 | 15.06 | 15.71 | 15.06 | 15.34 | 1,565,579 | +0.37(+2.46%) |
Mar 15, 2018 | 15.34 | 15.43 | 14.35 | 14.98 | 988,012 | -0.37(-2.40%) |
Mar 14, 2018 | 15.46 | 15.57 | 15.26 | 15.34 | 423,106 | -0.08(-0.55%) |
Mar 13, 2018 | 15.86 | 15.88 | 15.42 | 15.43 | 588,026 | -0.34(-2.16%) |
Mar 12, 2018 | 16.00 | 16.05 | 15.60 | 15.77 | 982,216 | -0.23(-1.42%) |
Mar 09, 2018 | 16.25 | 16.25 | 15.83 | 16.00 | 590,915 | -0.28(-1.74%) |
Mar 08, 2018 | 16.11 | 16.31 | 16.01 | 16.28 | 530,971 | +0.17(+1.06%) |
Mar 07, 2018 | 16.45 | 16.11 | 408,960 | +0.09(+0.53%) | ||
Mar 06, 2018 | 15.83 | 16.14 | 15.69 | 16.03 | 608,638 | +0.28(+1.80%) |
Mar 05, 2018 | 15.43 | 15.86 | 15.29 | 15.74 | 265,529 | +0.34(+2.21%) |
Mar 02, 2018 | 15.15 | 15.54 | 14.89 | 15.40 | 315,845 | +0.28(+1.88%) |
Mar 01, 2018 | 15.17 | 15.26 | 15.00 | 15.12 | 190,016 | -0.06(-0.37%) |
Feb 28, 2018 | 15.32 | 15.40 | 15.09 | 15.17 | 303,784 | -0.11(-0.74%) |
Feb 27, 2018 | 15.32 | 15.57 | 15.17 | 15.29 | 198,830 | +0.03(+0.19%) |
Feb 26, 2018 | 15.49 | 15.63 | 15.23 | 15.26 | 423,875 | -0.23(-1.47%) |
Feb 23, 2018 | 15.60 | 15.69 | 15.32 | 15.49 | 208,101 | +0.00(+0.00%) |
Feb 22, 2018 | 15.46 | 15.49 | 236,032 | -0.17(-1.09%) | ||
Feb 21, 2018 | 15.80 | 16.17 | 15.60 | 15.66 | 438,926 | -0.06(-0.36%) |
Feb 20, 2018 | 15.23 | 16.22 | 15.20 | 15.71 | 451,507 | +0.09(+0.54%) |
Feb 16, 2018 | 15.63 | 15.63 | 15.63 | 0 | -0.09(-0.54%) | |
Feb 15, 2018 | 15.77 | 15.86 | 15.60 | 15.71 | 276,437 | +0.06(+0.36%) |
Feb 14, 2018 | 15.20 | 15.83 | 15.17 | 15.66 | 311,346 | +0.37(+2.41%) |
Feb 13, 2018 | 15.17 | 15.37 | 15.06 | 15.29 | 378,084 | +0.00(+0.00%) |
Feb 12, 2018 | 14.52 | 15.34 | 14.52 | 15.29 | 567,813 | +0.94(+6.52%) |
Feb 09, 2018 | 15.06 | 15.15 | 14.27 | 14.35 | 1,242,113 | -0.60(-3.99%) |
Feb 08, 2018 | 15.32 | 15.46 | 14.92 | 14.95 | 652,058 | -0.37(-2.41%) |
Feb 07, 2018 | 15.29 | 15.40 | 15.06 | 15.32 | 549,716 | +0.03(+0.19%) |
Feb 06, 2018 | 14.64 | 15.29 | 14.52 | 15.29 | 554,673 | +0.47(+3.16%) |
Feb 05, 2018 | 15.06 | 15.36 | 14.58 | 14.82 | 375,551 | -0.43(-2.82%) |
Feb 02, 2018 | 15.72 | 15.89 | 15.17 | 15.25 | 323,405 | -0.58(-3.68%) |