Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.90 | 14.90 | 14.14 | 14.30 | 38,227 | -0.48(-3.25%) |
Oct 30, 2018 | 15.18 | 15.34 | 14.64 | 14.78 | 30,926 | -0.42(-2.76%) |
Oct 29, 2018 | 15.44 | 15.44 | 15.16 | 15.20 | 41,851 | -0.07(-0.46%) |
Oct 26, 2018 | 15.18 | 15.53 | 14.91 | 15.27 | 32,400 | -0.11(-0.72%) |
Oct 25, 2018 | 15.38 | 15.52 | 15.32 | 15.38 | 25,564 | +0.00(+0.00%) |
Oct 24, 2018 | 15.59 | 15.68 | 15.18 | 15.38 | 39,977 | -0.22(-1.41%) |
Oct 23, 2018 | 15.33 | 15.69 | 15.19 | 15.60 | 24,666 | +0.06(+0.39%) |
Oct 22, 2018 | 16.00 | 16.07 | 14.92 | 15.54 | 76,592 | +0.52(+3.46%) |
Oct 19, 2018 | 15.55 | 15.55 | 14.92 | 15.02 | 49,700 | -0.52(-3.35%) |
Oct 18, 2018 | 15.88 | 15.93 | 15.39 | 15.54 | 19,735 | -0.42(-2.63%) |
Oct 17, 2018 | 16.17 | 16.22 | 15.87 | 15.96 | 13,082 | -0.26(-1.60%) |
Oct 16, 2018 | 15.88 | 16.22 | 15.70 | 16.22 | 19,133 | +0.41(+2.59%) |
Oct 15, 2018 | 15.77 | 16.00 | 15.65 | 15.81 | 16,981 | +0.04(+0.25%) |
Oct 12, 2018 | 16.36 | 16.36 | 15.58 | 15.77 | 52,900 | -0.34(-2.11%) |
Oct 11, 2018 | 16.46 | 16.77 | 16.09 | 16.11 | 27,140 | -0.37(-2.25%) |
Oct 10, 2018 | 17.22 | 17.27 | 16.48 | 16.48 | 46,752 | -0.75(-4.35%) |
Oct 09, 2018 | 17.09 | 17.38 | 16.96 | 17.23 | 26,775 | +0.15(+0.88%) |
Oct 08, 2018 | 16.96 | 17.18 | 16.59 | 17.08 | 47,513 | +0.13(+0.77%) |
Oct 05, 2018 | 17.03 | 17.39 | 16.53 | 16.95 | 31,100 | -0.02(-0.12%) |
Oct 04, 2018 | 16.97 | 17.57 | 16.69 | 16.97 | 35,825 | -0.08(-0.47%) |
Oct 03, 2018 | 15.95 | 17.14 | 15.95 | 17.05 | 85,782 | +1.13(+7.10%) |
Oct 02, 2018 | 16.33 | 16.33 | 15.90 | 15.92 | 30,113 | -0.42(-2.57%) |
Oct 01, 2018 | 16.09 | 16.38 | 16.01 | 16.34 | 33,766 | +0.27(+1.68%) |
Sep 28, 2018 | 15.86 | 16.07 | 15.83 | 16.07 | 34,900 | +0.18(+1.13%) |
Sep 27, 2018 | 16.11 | 16.32 | 15.89 | 15.89 | 45,954 | -0.20(-1.24%) |
Sep 26, 2018 | 16.05 | 16.29 | 16.05 | 16.09 | 28,411 | -0.21(-1.29%) |
Sep 25, 2018 | 16.23 | 16.41 | 16.09 | 16.30 | 38,519 | +0.06(+0.37%) |
Sep 24, 2018 | 16.27 | 16.34 | 16.05 | 16.24 | 17,118 | -0.08(-0.49%) |
Sep 21, 2018 | 16.24 | 16.50 | 16.04 | 16.32 | 83,000 | +0.08(+0.49%) |
Sep 20, 2018 | 16.33 | 16.33 | 16.05 | 16.24 | 44,400 | -0.02(-0.12%) |
Sep 19, 2018 | 16.54 | 16.69 | 16.25 | 16.26 | 22,034 | -0.27(-1.63%) |
Sep 18, 2018 | 16.67 | 16.71 | 16.38 | 16.53 | 24,800 | -0.06(-0.36%) |
Sep 17, 2018 | 15.88 | 16.68 | 15.88 | 16.59 | 26,556 | +0.45(+2.79%) |
Sep 14, 2018 | 16.10 | 16.27 | 15.89 | 16.14 | 40,300 | +0.03(+0.19%) |
Sep 13, 2018 | 16.36 | 16.44 | 15.93 | 16.11 | 29,349 | -0.22(-1.35%) |
Sep 12, 2018 | 16.13 | 16.44 | 15.57 | 16.33 | 155,171 | +0.25(+1.55%) |
Sep 11, 2018 | 16.61 | 16.66 | 16.01 | 16.08 | 47,128 | -0.54(-3.25%) |
Sep 10, 2018 | 16.65 | 16.65 | 16.42 | 16.62 | 20,272 | +0.00(+0.00%) |
Sep 07, 2018 | 16.53 | 16.82 | 16.42 | 16.62 | 19,600 | +0.08(+0.48%) |
Sep 06, 2018 | 16.65 | 16.68 | 16.38 | 16.54 | 17,149 | -0.11(-0.66%) |
Sep 05, 2018 | 16.50 | 16.79 | 16.20 | 16.65 | 35,647 | +0.10(+0.60%) |
Sep 04, 2018 | 16.91 | 16.91 | 16.34 | 16.55 | 30,837 | -0.36(-2.13%) |
Aug 31, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.13(+0.77%) | |
Aug 30, 2018 | 16.92 | 16.97 | 16.65 | 16.78 | 38,753 | -0.16(-0.94%) |
Aug 29, 2018 | 17.15 | 17.15 | 16.70 | 16.94 | 18,825 | -0.20(-1.17%) |
Aug 28, 2018 | 17.48 | 17.48 | 17.07 | 17.14 | 10,381 | -0.28(-1.61%) |
Aug 27, 2018 | 17.84 | 17.98 | 17.12 | 17.42 | 27,868 | -0.43(-2.41%) |
Aug 24, 2018 | 18.00 | 18.08 | 17.57 | 17.85 | 21,400 | +0.02(+0.11%) |
Aug 23, 2018 | 18.12 | 18.17 | 17.74 | 17.83 | 25,336 | -0.35(-1.93%) |
Aug 22, 2018 | 18.36 | 18.51 | 18.03 | 18.18 | 17,446 | -0.11(-0.60%) |
Aug 21, 2018 | 18.13 | 18.58 | 18.13 | 18.29 | 24,227 | +0.17(+0.94%) |
Aug 20, 2018 | 18.28 | 18.35 | 18.00 | 18.12 | 24,483 | -0.09(-0.49%) |
Aug 17, 2018 | 18.35 | 18.50 | 18.20 | 18.21 | 61,700 | -0.16(-0.87%) |
Aug 16, 2018 | 17.94 | 18.58 | 17.94 | 18.37 | 23,889 | +0.44(+2.45%) |
Aug 15, 2018 | 18.19 | 18.29 | 17.68 | 17.93 | 34,318 | -0.32(-1.75%) |
Aug 14, 2018 | 18.32 | 18.54 | 18.08 | 18.25 | 19,317 | +0.02(+0.11%) |
Aug 13, 2018 | 18.55 | 18.67 | 17.90 | 18.23 | 56,179 | -0.31(-1.67%) |
Aug 10, 2018 | 18.75 | 18.89 | 18.46 | 18.54 | 19,500 | -0.27(-1.44%) |
Aug 09, 2018 | 19.14 | 19.24 | 18.75 | 18.81 | 34,699 | -0.32(-1.67%) |
Aug 08, 2018 | 18.94 | 19.25 | 18.80 | 19.13 | 35,468 | +0.19(+1.00%) |
Aug 07, 2018 | 18.99 | 19.13 | 18.81 | 18.94 | 34,137 | -0.03(-0.16%) |
Aug 06, 2018 | 18.51 | 18.99 | 18.28 | 18.97 | 64,763 | +0.47(+2.54%) |
Aug 03, 2018 | 18.53 | 18.98 | 18.31 | 18.50 | 38,400 | +0.03(+0.16%) |
Aug 02, 2018 | 19.68 | 20.14 | 18.00 | 18.47 | 181,232 | -0.32(-1.70%) |
Aug 01, 2018 | 18.32 | 18.80 | 18.07 | 18.79 | 63,678 | +0.48(+2.62%) |
Jul 31, 2018 | 17.60 | 18.33 | 17.55 | 18.31 | 54,394 | +0.77(+4.39%) |
Jul 30, 2018 | 17.66 | 17.78 | 17.42 | 17.54 | 90,775 | -0.13(-0.74%) |
Jul 27, 2018 | 17.35 | 17.73 | 17.35 | 17.67 | 34,700 | +0.00(+0.00%) |
Jul 26, 2018 | 17.56 | 17.74 | 17.33 | 17.67 | 50,394 | +0.10(+0.57%) |
Jul 25, 2018 | 17.14 | 17.60 | 17.00 | 17.57 | 70,801 | +0.39(+2.27%) |
Jul 24, 2018 | 17.36 | 17.62 | 17.18 | 17.18 | 38,350 | -0.14(-0.81%) |
Jul 23, 2018 | 17.13 | 17.46 | 17.04 | 17.32 | 34,020 | +0.16(+0.93%) |
Jul 20, 2018 | 16.75 | 17.24 | 16.71 | 17.16 | 32,843 | +0.38(+2.26%) |
Jul 19, 2018 | 16.74 | 16.89 | 16.66 | 16.78 | 36,163 | +0.00(+0.00%) |
Jul 18, 2018 | 16.67 | 16.84 | 16.41 | 16.78 | 25,973 | +0.20(+1.21%) |
Jul 17, 2018 | 16.62 | 16.71 | 16.51 | 16.58 | 33,343 | -0.05(-0.30%) |
Jul 16, 2018 | 16.90 | 16.90 | 16.49 | 16.63 | 30,195 | -0.26(-1.54%) |
Jul 13, 2018 | 16.71 | 16.93 | 16.67 | 16.89 | 27,416 | +0.19(+1.14%) |
Jul 12, 2018 | 16.81 | 16.91 | 16.61 | 16.70 | 36,841 | -0.05(-0.30%) |
Jul 11, 2018 | 16.89 | 16.89 | 16.59 | 16.75 | 44,873 | -0.21(-1.24%) |
Jul 10, 2018 | 16.97 | 17.02 | 16.77 | 16.96 | 52,381 | +0.10(+0.59%) |
Jul 09, 2018 | 16.88 | 16.88 | 16.78 | 16.86 | 32,167 | +0.04(+0.24%) |
Jul 06, 2018 | 16.83 | 16.94 | 16.44 | 16.82 | 32,508 | -0.03(-0.18%) |
Jul 05, 2018 | 16.88 | 16.91 | 16.64 | 16.85 | 41,484 | +0.03(+0.18%) |
Jul 03, 2018 | 16.82 | 16.82 | 16.82 | 0 | -0.03(-0.18%) | |
Jul 02, 2018 | 16.66 | 17.09 | 16.60 | 16.85 | 117,584 | +0.06(+0.36%) |
Jun 29, 2018 | 16.41 | 16.88 | 16.41 | 16.79 | 53,798 | +0.39(+2.38%) |
Jun 28, 2018 | 16.43 | 16.52 | 16.30 | 16.40 | 52,502 | -0.04(-0.24%) |
Jun 27, 2018 | 16.47 | 16.73 | 16.38 | 16.44 | 41,898 | +0.05(+0.31%) |
Jun 26, 2018 | 16.14 | 16.55 | 16.00 | 16.39 | 121,979 | +0.28(+1.74%) |
Jun 25, 2018 | 15.86 | 16.21 | 15.78 | 16.11 | 143,714 | +0.23(+1.45%) |
Jun 22, 2018 | 16.07 | 16.33 | 15.75 | 15.88 | 170,699 | -0.06(-0.38%) |
Jun 21, 2018 | 16.45 | 16.45 | 15.86 | 15.94 | 74,934 | -0.47(-2.86%) |
Jun 20, 2018 | 16.64 | 16.74 | 16.30 | 16.41 | 62,249 | -0.14(-0.85%) |
Jun 19, 2018 | 16.54 | 16.66 | 16.15 | 16.55 | 51,383 | -0.10(-0.60%) |
Jun 18, 2018 | 16.32 | 16.89 | 15.80 | 16.65 | 82,438 | +0.31(+1.90%) |
Jun 15, 2018 | 16.42 | 16.00 | 16.34 | 77,733 | +0.03(+0.18%) | |
Jun 14, 2018 | 16.21 | 16.54 | 15.96 | 16.31 | 51,443 | +0.12(+0.74%) |
Jun 13, 2018 | 16.65 | 16.65 | 15.98 | 16.19 | 50,367 | -0.34(-2.06%) |
Jun 12, 2018 | 16.72 | 16.89 | 16.28 | 16.53 | 79,725 | -0.20(-1.20%) |
Jun 11, 2018 | 16.91 | 17.10 | 16.43 | 16.73 | 51,122 | -0.19(-1.12%) |
Jun 08, 2018 | 17.37 | 17.49 | 16.91 | 16.92 | 63,107 | -0.51(-2.93%) |
Jun 07, 2018 | 17.41 | 17.62 | 17.20 | 17.43 | 63,551 | +0.00(+0.00%) |
Jun 06, 2018 | 17.19 | 17.49 | 16.36 | 17.43 | 50,473 | +0.30(+1.75%) |
Jun 05, 2018 | 16.99 | 17.22 | 16.78 | 17.13 | 63,789 | +0.09(+0.53%) |
Jun 04, 2018 | 17.45 | 17.61 | 17.00 | 17.04 | 70,391 | -0.33(-1.90%) |
Jun 01, 2018 | 17.13 | 17.41 | 17.08 | 17.37 | 62,597 | +0.25(+1.46%) |
May 31, 2018 | 17.29 | 17.36 | 17.02 | 17.12 | 96,553 | -0.18(-1.04%) |
May 30, 2018 | 17.02 | 17.44 | 17.02 | 17.30 | 84,175 | +0.30(+1.76%) |
May 29, 2018 | 17.50 | 17.74 | 16.87 | 17.00 | 78,359 | -0.70(-3.95%) |
May 25, 2018 | 17.70 | 17.70 | 17.70 | 0 | +0.78(+4.61%) | |
May 24, 2018 | 16.74 | 17.01 | 16.51 | 16.92 | 60,275 | +0.10(+0.59%) |
May 23, 2018 | 17.16 | 17.16 | 16.48 | 16.82 | 68,672 | +0.12(+0.72%) |
May 22, 2018 | 17.02 | 17.20 | 16.69 | 16.70 | 117,828 | -0.29(-1.71%) |
May 21, 2018 | 16.61 | 17.09 | 16.61 | 16.99 | 68,104 | +0.38(+2.29%) |
May 18, 2018 | 15.59 | 16.91 | 15.57 | 16.61 | 141,271 | +1.07(+6.89%) |
May 17, 2018 | 15.50 | 15.75 | 15.41 | 15.54 | 56,890 | +0.01(+0.06%) |
May 16, 2018 | 15.30 | 15.69 | 15.24 | 15.53 | 38,589 | +0.25(+1.64%) |
May 15, 2018 | 15.30 | 15.67 | 15.17 | 15.28 | 63,745 | -0.04(-0.26%) |
May 14, 2018 | 15.39 | 15.39 | 15.15 | 15.32 | 56,105 | +0.00(+0.00%) |
May 11, 2018 | 15.36 | 15.46 | 15.18 | 15.32 | 21,865 | -0.05(-0.33%) |
May 10, 2018 | 15.69 | 15.69 | 15.34 | 15.37 | 50,572 | -0.28(-1.79%) |
May 09, 2018 | 15.66 | 15.88 | 15.48 | 15.65 | 65,122 | +0.09(+0.58%) |
May 08, 2018 | 15.46 | 15.68 | 15.08 | 15.56 | 90,714 | +0.14(+0.91%) |
May 07, 2018 | 14.80 | 15.93 | 14.80 | 15.42 | 117,106 | +0.63(+4.26%) |
May 04, 2018 | 15.33 | 15.33 | 14.68 | 14.79 | 153,276 | -0.65(-4.21%) |
May 03, 2018 | 13.97 | 15.82 | 13.97 | 15.44 | 256,445 | +1.95(+14.46%) |
May 02, 2018 | 13.33 | 13.69 | 13.30 | 13.49 | 100,228 | +0.16(+1.20%) |
May 01, 2018 | 13.88 | 14.05 | 13.20 | 13.33 | 99,720 | -0.61(-4.38%) |
Apr 30, 2018 | 13.79 | 14.21 | 13.79 | 13.94 | 72,004 | +0.20(+1.46%) |
Apr 27, 2018 | 13.62 | 13.94 | 13.54 | 13.74 | 81,788 | +0.11(+0.81%) |
Apr 26, 2018 | 13.43 | 13.93 | 13.29 | 13.63 | 78,190 | +0.25(+1.87%) |
Apr 25, 2018 | 13.37 | 13.66 | 13.28 | 13.38 | 52,750 | -0.03(-0.22%) |
Apr 24, 2018 | 13.89 | 14.20 | 13.19 | 13.41 | 69,530 | -0.45(-3.25%) |
Apr 23, 2018 | 14.01 | 14.27 | 13.57 | 13.86 | 90,102 | -0.16(-1.14%) |
Apr 20, 2018 | 13.89 | 14.19 | 13.79 | 14.02 | 47,338 | +0.07(+0.50%) |
Apr 19, 2018 | 13.87 | 14.38 | 13.87 | 13.95 | 76,228 | +0.09(+0.65%) |
Apr 18, 2018 | 13.67 | 13.97 | 13.67 | 13.86 | 82,140 | +0.19(+1.39%) |
Apr 17, 2018 | 13.60 | 13.83 | 13.60 | 13.67 | 43,507 | +0.13(+0.96%) |
Apr 16, 2018 | 13.46 | 13.57 | 13.24 | 13.54 | 69,034 | +0.08(+0.59%) |
Apr 13, 2018 | 13.53 | 13.60 | 13.36 | 13.46 | 56,241 | -0.03(-0.22%) |
Apr 12, 2018 | 13.76 | 13.91 | 13.38 | 13.49 | 91,597 | -0.27(-1.96%) |
Apr 11, 2018 | 13.35 | 13.78 | 13.33 | 13.76 | 120,349 | +0.38(+2.84%) |
Apr 10, 2018 | 13.52 | 13.66 | 13.31 | 13.38 | 78,264 | +0.03(+0.22%) |
Apr 09, 2018 | 13.75 | 13.75 | 13.30 | 13.35 | 78,716 | -0.34(-2.48%) |
Apr 06, 2018 | 13.98 | 13.98 | 13.42 | 13.69 | 100,546 | -0.31(-2.21%) |
Apr 05, 2018 | 13.76 | 14.10 | 13.67 | 14.00 | 120,710 | +0.37(+2.71%) |
Apr 04, 2018 | 13.25 | 13.66 | 13.22 | 13.63 | 98,115 | +0.20(+1.49%) |
Apr 03, 2018 | 13.41 | 13.55 | 13.16 | 13.43 | 98,630 | +0.10(+0.75%) |
Apr 02, 2018 | 13.37 | 13.73 | 13.13 | 13.33 | 97,642 | -0.07(-0.52%) |
Mar 29, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.30(+2.29%) | |
Mar 28, 2018 | 12.96 | 13.17 | 12.83 | 13.10 | 54,586 | +0.16(+1.24%) |
Mar 27, 2018 | 13.07 | 13.38 | 12.87 | 12.94 | 91,017 | -0.10(-0.77%) |
Mar 26, 2018 | 13.23 | 13.24 | 12.53 | 13.04 | 97,162 | +0.00(+0.00%) |
Mar 23, 2018 | 13.16 | 13.57 | 13.02 | 13.04 | 99,990 | -0.11(-0.84%) |
Mar 22, 2018 | 13.65 | 13.92 | 13.09 | 13.15 | 68,352 | -0.52(-3.80%) |
Mar 21, 2018 | 13.64 | 14.03 | 13.61 | 13.67 | 45,326 | +0.02(+0.15%) |
Mar 20, 2018 | 13.83 | 14.24 | 13.62 | 13.65 | 72,833 | -0.17(-1.23%) |
Mar 19, 2018 | 14.15 | 14.80 | 13.57 | 13.82 | 134,516 | -0.40(-2.81%) |
Mar 16, 2018 | 14.56 | 14.59 | 14.13 | 14.22 | 167,907 | -0.29(-2.00%) |
Mar 15, 2018 | 14.59 | 14.98 | 14.39 | 14.51 | 61,794 | -0.07(-0.48%) |
Mar 14, 2018 | 14.68 | 14.73 | 14.46 | 14.58 | 58,550 | -0.03(-0.21%) |
Mar 13, 2018 | 14.63 | 14.98 | 14.52 | 14.61 | 76,856 | +0.01(+0.07%) |
Mar 12, 2018 | 14.45 | 14.69 | 14.44 | 14.60 | 99,893 | +0.11(+0.76%) |
Mar 09, 2018 | 14.64 | 14.80 | 14.41 | 14.49 | 94,664 | -0.03(-0.21%) |
Mar 08, 2018 | 14.59 | 14.64 | 14.38 | 14.52 | 32,569 | -0.02(-0.14%) |
Mar 07, 2018 | 14.28 | 14.65 | 14.16 | 14.54 | 95,200 | +0.14(+0.97%) |
Mar 06, 2018 | 14.56 | 14.67 | 14.25 | 14.40 | 91,765 | -0.13(-0.89%) |
Mar 05, 2018 | 14.44 | 14.66 | 14.12 | 14.53 | 114,011 | +0.00(+0.00%) |
Mar 02, 2018 | 14.11 | 14.60 | 13.94 | 14.53 | 117,063 | +0.33(+2.32%) |
Mar 01, 2018 | 14.75 | 14.75 | 14.12 | 14.20 | 155,375 | -0.59(-3.99%) |
Feb 28, 2018 | 14.80 | 14.95 | 14.56 | 14.79 | 184,964 | -0.02(-0.14%) |
Feb 27, 2018 | 13.25 | 16.03 | 13.25 | 14.81 | 160,780 | -0.50(-3.27%) |
Feb 26, 2018 | 15.93 | 16.07 | 15.10 | 15.31 | 228,828 | -0.48(-3.04%) |
Feb 23, 2018 | 16.36 | 16.42 | 15.50 | 15.79 | 78,939 | -0.48(-2.95%) |
Feb 22, 2018 | 16.38 | 17.01 | 16.18 | 16.27 | 126,480 | +0.00(+0.00%) |
Feb 21, 2018 | 15.85 | 16.43 | 15.85 | 16.27 | 99,920 | +0.43(+2.71%) |
Feb 20, 2018 | 15.48 | 16.30 | 15.48 | 15.84 | 237,822 | +0.24(+1.54%) |
Feb 16, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 15.16 | 15.63 | 15.07 | 15.63 | 71,208 | +0.54(+3.58%) |
Feb 14, 2018 | 14.65 | 15.43 | 14.49 | 15.09 | 195,683 | +0.32(+2.17%) |
Feb 13, 2018 | 14.52 | 14.81 | 14.39 | 14.77 | 80,658 | +0.16(+1.10%) |
Feb 12, 2018 | 14.45 | 14.80 | 14.15 | 14.61 | 166,407 | +0.18(+1.25%) |
Feb 09, 2018 | 14.26 | 14.55 | 14.00 | 14.43 | 109,570 | +0.33(+2.34%) |
Feb 08, 2018 | 14.50 | 14.52 | 14.09 | 14.10 | 69,523 | -0.36(-2.49%) |
Feb 07, 2018 | 14.50 | 14.52 | 14.25 | 14.46 | 65,674 | +0.13(+0.91%) |
Feb 06, 2018 | 14.33 | 14.81 | 14.15 | 14.33 | 121,938 | -0.61(-4.08%) |
Feb 05, 2018 | 15.01 | 15.36 | 14.90 | 14.94 | 151,358 | -0.19(-1.26%) |
Feb 02, 2018 | 15.40 | 15.53 | 15.01 | 15.13 | 79,359 | -0.42(-2.70%) |
Feb 01, 2018 | 15.49 | 15.64 | 15.49 | 15.55 | 55,059 | -0.03(-0.19%) |
Jan 31, 2018 | 15.94 | 16.01 | 15.53 | 15.58 | 58,580 | -0.30(-1.89%) |
Jan 30, 2018 | 16.00 | 16.14 | 15.78 | 15.88 | 85,117 | -0.11(-0.69%) |
Jan 29, 2018 | 16.13 | 16.25 | 15.99 | 15.99 | 47,196 | -0.19(-1.17%) |
Jan 26, 2018 | 16.21 | 16.23 | 15.90 | 16.18 | 66,429 | +0.02(+0.12%) |
Jan 25, 2018 | 16.20 | 16.27 | 15.95 | 16.16 | 76,597 | +0.03(+0.19%) |
Jan 24, 2018 | 16.16 | 16.21 | 16.02 | 16.13 | 54,634 | +0.02(+0.12%) |
Jan 23, 2018 | 16.21 | 16.21 | 16.00 | 16.11 | 37,874 | -0.16(-0.98%) |
Jan 22, 2018 | 16.35 | 16.38 | 16.14 | 16.27 | 27,897 | -0.12(-0.73%) |
Jan 19, 2018 | 16.21 | 16.46 | 16.10 | 16.39 | 52,670 | +0.19(+1.17%) |
Jan 18, 2018 | 16.31 | 16.31 | 16.11 | 16.20 | 41,461 | -0.12(-0.74%) |
Jan 17, 2018 | 16.22 | 16.36 | 16.11 | 16.32 | 45,938 | +0.19(+1.18%) |
Jan 16, 2018 | 16.59 | 16.69 | 16.07 | 16.13 | 67,216 | -0.40(-2.42%) |
Jan 12, 2018 | 16.53 | 16.53 | 16.53 | 0 | -0.16(-0.96%) | |
Jan 11, 2018 | 16.24 | 16.84 | 16.24 | 16.69 | 90,810 | +0.43(+2.64%) |
Jan 10, 2018 | 16.46 | 16.26 | 59,084 | -0.09(-0.55%) | ||
Jan 09, 2018 | 16.66 | 16.75 | 16.32 | 16.35 | 113,912 | -0.31(-1.86%) |
Jan 08, 2018 | 16.60 | 16.78 | 16.50 | 16.66 | 65,541 | +0.06(+0.36%) |
Jan 05, 2018 | 16.54 | 16.67 | 16.45 | 16.60 | 85,772 | +0.04(+0.24%) |
Jan 04, 2018 | 16.58 | 16.78 | 16.50 | 16.56 | 75,709 | -0.07(-0.42%) |
Jan 03, 2018 | 16.73 | 16.83 | 16.50 | 16.63 | 69,805 | -0.07(-0.42%) |
Jan 02, 2018 | 17.15 | 17.35 | 16.50 | 16.70 | 100,483 | -0.38(-2.22%) |
Dec 29, 2017 | 17.08 | 17.08 | 17.08 | 0 | -0.11(-0.64%) | |
Dec 28, 2017 | 17.01 | 17.24 | 16.90 | 17.19 | 45,926 | +0.18(+1.06%) |
Dec 27, 2017 | 16.99 | 17.24 | 16.71 | 17.01 | 30,802 | +0.01(+0.06%) |
Dec 26, 2017 | 16.76 | 17.06 | 16.74 | 17.00 | 21,802 | +0.22(+1.31%) |
Dec 22, 2017 | 17.10 | 17.10 | 16.68 | 16.78 | 102,237 | -0.28(-1.64%) |
Dec 21, 2017 | 16.78 | 17.25 | 16.78 | 17.06 | 58,465 | +0.29(+1.73%) |
Dec 20, 2017 | 16.92 | 17.12 | 16.76 | 16.77 | 35,855 | -0.12(-0.71%) |
Dec 19, 2017 | 17.27 | 17.66 | 16.84 | 16.89 | 51,994 | -0.30(-1.75%) |
Dec 18, 2017 | 17.04 | 17.46 | 17.01 | 17.19 | 54,971 | +0.32(+1.90%) |
Dec 15, 2017 | 16.53 | 17.20 | 16.51 | 16.87 | 154,913 | +0.34(+2.06%) |
Dec 14, 2017 | 16.84 | 16.88 | 16.41 | 16.53 | 64,302 | -0.27(-1.61%) |
Dec 13, 2017 | 16.57 | 17.10 | 16.44 | 16.80 | 78,550 | +0.24(+1.45%) |
Dec 12, 2017 | 16.55 | 16.81 | 16.32 | 16.56 | 73,037 | +0.01(+0.06%) |
Dec 11, 2017 | 16.71 | 16.79 | 16.49 | 16.55 | 71,955 | -0.16(-0.96%) |
Dec 08, 2017 | 16.62 | 16.75 | 16.36 | 16.71 | 69,759 | +0.13(+0.78%) |
Dec 07, 2017 | 16.58 | 16.82 | 15.22 | 16.58 | 81,204 | -0.06(-0.36%) |
Dec 06, 2017 | 16.52 | 16.86 | 16.50 | 16.64 | 50,767 | +0.05(+0.30%) |
Dec 05, 2017 | 16.86 | 16.86 | 16.54 | 16.59 | 101,680 | -0.25(-1.48%) |
Dec 04, 2017 | 16.84 | 17.45 | 16.62 | 16.84 | 75,662 | +0.00(+0.00%) |
Dec 01, 2017 | 16.83 | 16.98 | 16.21 | 16.84 | 170,538 | +0.07(+0.42%) |
Nov 30, 2017 | 16.61 | 16.90 | 16.25 | 16.77 | 109,076 | +0.21(+1.27%) |
Nov 29, 2017 | 16.06 | 16.62 | 16.06 | 16.56 | 91,237 | +0.55(+3.44%) |
Nov 28, 2017 | 15.60 | 16.07 | 15.26 | 16.01 | 116,361 | +0.45(+2.89%) |
Nov 27, 2017 | 15.56 | 15.78 | 15.52 | 15.56 | 66,459 | -0.01(-0.06%) |
Nov 24, 2017 | 15.65 | 15.70 | 15.50 | 15.57 | 58,678 | +0.02(+0.13%) |
Nov 22, 2017 | 15.46 | 15.76 | 15.23 | 15.55 | 42,320 | +0.16(+1.04%) |
Nov 21, 2017 | 15.78 | 15.82 | 15.33 | 15.39 | 72,626 | -0.32(-2.04%) |
Nov 20, 2017 | 15.64 | 15.88 | 15.27 | 15.71 | 106,944 | +0.10(+0.64%) |
Nov 17, 2017 | 15.31 | 15.84 | 15.06 | 15.61 | 97,812 | +0.18(+1.17%) |
Nov 16, 2017 | 14.93 | 15.68 | 14.86 | 15.43 | 126,970 | +0.55(+3.70%) |
Nov 15, 2017 | 14.79 | 15.13 | 14.71 | 14.88 | 114,652 | -0.06(-0.40%) |
Nov 14, 2017 | 15.39 | 15.66 | 14.88 | 14.94 | 104,479 | -0.56(-3.61%) |
Nov 13, 2017 | 15.17 | 15.66 | 14.95 | 15.50 | 171,198 | +0.24(+1.57%) |
Nov 10, 2017 | 14.79 | 16.00 | 14.70 | 15.26 | 248,555 | +0.67(+4.59%) |
Nov 09, 2017 | 14.21 | 14.85 | 14.17 | 14.59 | 126,553 | +0.30(+2.10%) |
Nov 08, 2017 | 15.00 | 15.00 | 14.13 | 14.29 | 231,675 | -0.69(-4.61%) |
Nov 07, 2017 | 14.94 | 15.05 | 14.33 | 14.98 | 192,163 | -0.05(-0.33%) |
Nov 06, 2017 | 15.12 | 15.59 | 14.93 | 15.03 | 211,228 | -0.25(-1.60%) |
Nov 03, 2017 | 16.67 | 16.67 | 15.07 | 15.28 | 244,856 | -1.42(-8.53%) |
Nov 02, 2017 | 16.50 | 16.75 | 14.89 | 16.70 | 489,147 | -2.26(-11.92%) |