Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.06 | 15.06 | 14.94 | 14.94 | 1,286 | +0.58(+4.03%) |
Oct 30, 2018 | 14.53 | 14.53 | 14.36 | 14.36 | 2,200 | -0.61(-4.05%) |
Oct 26, 2018 | 14.97 | 14.97 | 14.97 | 0 | -0.13(-0.86%) | |
Oct 25, 2018 | 14.98 | 15.10 | 14.98 | 15.10 | 2,215 | -0.13(-0.85%) |
Oct 24, 2018 | 15.28 | 15.28 | 15.23 | 15.23 | 272 | +0.09(+0.58%) |
Oct 23, 2018 | 15.13 | 15.14 | 15.13 | 15.14 | 799 | -0.02(-0.15%) |
Oct 22, 2018 | 15.21 | 15.21 | 15.10 | 15.16 | 2,005 | +0.28(+1.91%) |
Oct 19, 2018 | 14.88 | 14.88 | 14.88 | 5 | +0.00(+0.00%) | |
Oct 18, 2018 | 15.18 | 15.18 | 14.88 | 14.88 | 1,215 | -0.74(-4.74%) |
Oct 17, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 200 | -0.21(-1.35%) |
Oct 16, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 200 | -0.16(-1.03%) |
Oct 15, 2018 | 16.05 | 16.05 | 16.00 | 16.00 | 879 | -0.51(-3.11%) |
Oct 12, 2018 | 16.75 | 16.75 | 16.51 | 16.51 | 1,000 | -0.14(-0.81%) |
Oct 11, 2018 | 16.69 | 16.73 | 16.65 | 16.65 | 1,907 | -0.54(-3.13%) |
Oct 10, 2018 | 17.35 | 17.35 | 17.18 | 17.18 | 4,026 | +0.68(+4.15%) |
Oct 09, 2018 | 16.50 | 16.50 | 16.50 | 95 | +0.00(+0.00%) | |
Oct 08, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 169 | -0.87(-5.02%) |
Oct 05, 2018 | 17.45 | 17.45 | 17.31 | 17.37 | 1,400 | -0.93(-5.07%) |
Oct 03, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.53(+2.99%) | |
Oct 02, 2018 | 18.00 | 18.00 | 17.77 | 17.77 | 901 | -0.26(-1.45%) |
Oct 01, 2018 | 18.00 | 18.50 | 17.91 | 18.03 | 1,801 | +0.64(+3.67%) |
Sep 28, 2018 | 17.38 | 17.39 | 17.38 | 17.39 | 10,100 | +0.26(+1.51%) |
Sep 27, 2018 | 16.49 | 17.13 | 16.49 | 17.13 | 3,716 | +1.00(+6.21%) |
Sep 26, 2018 | 16.13 | 16.13 | 16.13 | 16.13 | 343 | -0.61(-3.64%) |
Sep 25, 2018 | 16.74 | 16.74 | 16.74 | 16.74 | 200 | +0.10(+0.60%) |
Sep 24, 2018 | 16.57 | 16.64 | 16.57 | 16.64 | 350 | +0.31(+1.90%) |
Sep 21, 2018 | 16.46 | 16.46 | 16.21 | 16.33 | 500 | +0.01(+0.06%) |
Sep 20, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 2,000 | +0.08(+0.49%) |
Sep 19, 2018 | 16.24 | 16.34 | 16.24 | 16.24 | 865 | +0.03(+0.19%) |
Sep 17, 2018 | 16.21 | 16.21 | 16.21 | 0 | -0.19(-1.16%) | |
Sep 14, 2018 | 16.70 | 16.70 | 16.40 | 16.40 | 1,400 | +0.22(+1.36%) |
Sep 13, 2018 | 15.98 | 16.26 | 15.98 | 16.18 | 5,345 | +0.26(+1.62%) |
Sep 12, 2018 | 15.92 | 15.92 | 15.92 | 15.92 | 100 | +0.48(+3.12%) |
Sep 11, 2018 | 15.44 | 15.44 | 15.44 | 15.44 | 100 | +0.29(+1.91%) |
Sep 10, 2018 | 15.15 | 15.15 | 15.15 | 15.15 | 200 | +0.34(+2.30%) |
Sep 07, 2018 | 14.88 | 14.88 | 14.81 | 14.81 | 1,600 | +0.02(+0.11%) |
Sep 06, 2018 | 15.08 | 15.08 | 14.79 | 14.79 | 3,732 | -0.32(-2.11%) |
Sep 05, 2018 | 15.01 | 15.13 | 14.98 | 15.11 | 3,910 | -0.74(-4.66%) |
Sep 04, 2018 | 15.99 | 16.02 | 15.85 | 15.85 | 1,815 | -0.46(-2.83%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.69(-4.06%) | |
Aug 30, 2018 | 17.37 | 17.37 | 17.00 | 17.00 | 819 | -0.10(-0.58%) |
Aug 29, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | +0.08(+0.46%) |
Aug 28, 2018 | 17.03 | 17.03 | 17.02 | 17.02 | 2,000 | +0.12(+0.72%) |
Aug 27, 2018 | 16.82 | 16.90 | 16.82 | 16.90 | 300 | +0.22(+1.32%) |
Aug 24, 2018 | 16.82 | 16.82 | 16.68 | 16.68 | 2,200 | -0.03(-0.15%) |
Aug 23, 2018 | 16.71 | 16.71 | 16.71 | 16.71 | 200 | -0.09(-0.52%) |
Aug 22, 2018 | 16.79 | 16.79 | 16.79 | 16.79 | 200 | +0.16(+0.94%) |
Aug 21, 2018 | 16.47 | 16.80 | 16.47 | 16.64 | 1,300 | +0.18(+1.08%) |
Aug 20, 2018 | 16.47 | 16.47 | 16.46 | 16.46 | 1,017 | +0.04(+0.25%) |
Aug 17, 2018 | 16.32 | 16.49 | 16.32 | 16.42 | 4,100 | +0.14(+0.83%) |
Aug 16, 2018 | 16.43 | 16.43 | 16.28 | 16.28 | 1,700 | -0.27(-1.61%) |
Aug 15, 2018 | 16.78 | 16.78 | 16.54 | 16.55 | 3,515 | -0.73(-4.20%) |
Aug 14, 2018 | 17.35 | 17.35 | 17.28 | 17.28 | 700 | -0.01(-0.05%) |
Aug 13, 2018 | 17.46 | 17.46 | 17.28 | 17.28 | 1,038 | -0.15(-0.86%) |
Aug 10, 2018 | 17.43 | 17.43 | 17.43 | 17.43 | 1,000 | -0.42(-2.34%) |
Aug 09, 2018 | 17.91 | 17.91 | 17.85 | 17.85 | 3,635 | -0.13(-0.71%) |
Aug 08, 2018 | 17.98 | 17.98 | 17.98 | 17.98 | 140 | -0.20(-1.12%) |
Aug 07, 2018 | 19.07 | 19.07 | 18.18 | 18.18 | 2,700 | -0.89(-4.65%) |
Aug 06, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 100 | -0.01(-0.05%) |
Aug 03, 2018 | 19.14 | 19.19 | 19.08 | 19.08 | 600 | -0.37(-1.88%) |
Aug 02, 2018 | 19.65 | 19.65 | 19.44 | 19.44 | 447 | +0.01(+0.07%) |
Aug 01, 2018 | 19.43 | 19.43 | 19.43 | 19.43 | 200 | -0.00(-0.02%) |
Jul 31, 2018 | 19.30 | 19.43 | 19.29 | 19.43 | 2,454 | -0.21(-1.08%) |
Jul 30, 2018 | 19.43 | 19.65 | 19.43 | 19.65 | 800 | +0.26(+1.32%) |
Jul 27, 2018 | 19.45 | 19.45 | 19.39 | 19.39 | 700 | +0.13(+0.67%) |
Jul 26, 2018 | 18.76 | 19.27 | 18.70 | 19.26 | 10,156 | +0.71(+3.84%) |
Jul 24, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.05(+0.27%) | |
Jul 20, 2018 | 18.50 | 18.50 | 18.50 | 50 | +0.12(+0.65%) | |
Jul 19, 2018 | 18.28 | 18.38 | 18.24 | 18.38 | 3,800 | -0.18(-0.96%) |
Jul 17, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.10(+0.54%) | |
Jul 16, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 2,630 | +0.00(+0.00%) |
Jul 13, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 300 | +0.14(+0.75%) |
Jul 12, 2018 | 18.36 | 18.53 | 18.32 | 18.32 | 9,788 | -0.37(-1.96%) |
Jul 11, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 399 | +0.19(+1.03%) |
Jul 10, 2018 | 18.39 | 18.50 | 18.39 | 18.50 | 300 | +0.32(+1.76%) |
Jul 09, 2018 | 18.20 | 18.20 | 18.18 | 18.18 | 284 | +0.30(+1.67%) |
Jul 05, 2018 | 17.88 | 17.88 | 17.88 | 0 | +1.07(+6.37%) | |
Jul 02, 2018 | 16.81 | 16.81 | 16.81 | 0 | -0.95(-5.35%) | |
Jun 29, 2018 | 17.86 | 17.86 | 17.76 | 17.76 | 27,820 | +0.08(+0.43%) |
Jun 28, 2018 | 17.71 | 17.71 | 17.68 | 17.68 | 2,025 | -0.31(-1.70%) |
Jun 27, 2018 | 17.99 | 17.99 | 17.99 | 17.99 | 1,300 | +0.37(+2.08%) |
Jun 25, 2018 | 17.62 | 17.62 | 17.62 | 0 | -0.15(-0.82%) | |
Jun 22, 2018 | 17.77 | 17.80 | 17.77 | 17.77 | 31,300 | +0.37(+2.14%) |
Jun 21, 2018 | 17.39 | 17.48 | 17.39 | 17.40 | 2,100 | +0.10(+0.57%) |
Jun 20, 2018 | 17.46 | 17.46 | 17.29 | 17.30 | 3,543 | -0.19(-1.06%) |
Jun 19, 2018 | 17.54 | 17.56 | 17.49 | 17.49 | 300 | -0.66(-3.66%) |
Jun 15, 2018 | 18.15 | 18.15 | 18.15 | 30 | -0.75(-3.97%) | |
Jun 14, 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 304 | +0.07(+0.38%) |
Jun 13, 2018 | 18.74 | 18.84 | 18.74 | 18.83 | 1,200 | +0.05(+0.25%) |
Jun 08, 2018 | 18.78 | 18.78 | 18.78 | 0 | -0.54(-2.77%) | |
Jun 07, 2018 | 18.70 | 19.32 | 18.70 | 19.32 | 1,681 | +0.60(+3.19%) |
Jun 06, 2018 | 19.22 | 19.22 | 18.72 | 18.72 | 2,095 | -0.05(-0.28%) |
Jun 05, 2018 | 18.78 | 18.78 | 18.77 | 18.77 | 400 | +0.08(+0.44%) |
Jun 04, 2018 | 18.88 | 18.88 | 18.69 | 18.69 | 1,190 | -0.72(-3.71%) |
Jun 01, 2018 | 19.80 | 19.90 | 19.37 | 19.41 | 2,725 | -0.51(-2.54%) |
May 31, 2018 | 19.94 | 19.94 | 19.70 | 19.92 | 23,019 | +0.65(+3.35%) |
May 30, 2018 | 19.24 | 19.27 | 19.24 | 19.27 | 260 | +0.58(+3.08%) |
May 29, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 200 | +0.29(+1.56%) |
May 25, 2018 | 18.41 | 18.41 | 18.41 | 0 | -0.37(-1.98%) | |
May 24, 2018 | 18.76 | 18.82 | 18.76 | 18.78 | 1,356 | -0.32(-1.68%) |
May 23, 2018 | 19.62 | 19.71 | 19.10 | 19.10 | 590 | -0.89(-4.44%) |
May 22, 2018 | 20.35 | 20.35 | 19.99 | 19.99 | 1,440 | +0.03(+0.14%) |
May 21, 2018 | 19.96 | 19.96 | 19.96 | 19.96 | 100 | -0.00(-0.02%) |
May 18, 2018 | 19.73 | 19.96 | 19.73 | 19.96 | 750 | +0.08(+0.41%) |
May 17, 2018 | 19.64 | 19.88 | 19.56 | 19.88 | 1,590 | +0.68(+3.55%) |
May 16, 2018 | 19.15 | 19.20 | 19.15 | 19.20 | 4,123 | +0.08(+0.42%) |
May 15, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 240 | +0.37(+1.98%) |
May 14, 2018 | 18.46 | 18.75 | 18.46 | 18.75 | 1,286 | +0.30(+1.62%) |
May 11, 2018 | 18.44 | 18.45 | 18.44 | 18.45 | 200 | -0.19(-1.02%) |
May 10, 2018 | 18.45 | 18.64 | 18.45 | 18.64 | 6,750 | -0.16(-0.85%) |
May 09, 2018 | 18.81 | 19.10 | 18.71 | 18.80 | 2,423 | +0.94(+5.26%) |
May 08, 2018 | 17.86 | 18.03 | 17.75 | 17.86 | 3,732 | -0.69(-3.72%) |
May 07, 2018 | 18.38 | 18.73 | 18.38 | 18.55 | 860 | +0.25(+1.37%) |
May 04, 2018 | 18.34 | 18.63 | 18.30 | 18.30 | 1,500 | -0.39(-2.07%) |
May 03, 2018 | 18.70 | 18.70 | 18.68 | 18.69 | 400 | -0.27(-1.44%) |
May 01, 2018 | 18.96 | 18.96 | 18.96 | 0 | -0.05(-0.26%) | |
Apr 30, 2018 | 18.85 | 19.01 | 18.85 | 19.01 | 1,640 | -0.01(-0.03%) |
Apr 27, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 475 | -0.04(-0.20%) |
Apr 26, 2018 | 19.06 | 19.06 | 19.05 | 19.05 | 436 | +0.42(+2.24%) |
Apr 25, 2018 | 18.64 | 18.64 | 18.64 | 18.64 | 400 | -0.07(-0.36%) |
Apr 24, 2018 | 18.40 | 18.70 | 18.40 | 18.70 | 4,043 | +0.37(+2.01%) |
Apr 23, 2018 | 17.91 | 18.36 | 17.91 | 18.34 | 9,600 | +0.34(+1.91%) |
Apr 20, 2018 | 18.00 | 18.00 | 17.99 | 17.99 | 405 | -0.75(-4.02%) |
Apr 19, 2018 | 19.24 | 19.24 | 18.75 | 18.75 | 1,900 | -0.14(-0.77%) |
Apr 18, 2018 | 18.63 | 18.89 | 18.63 | 18.89 | 740 | +0.92(+5.10%) |
Apr 17, 2018 | 17.97 | 17.97 | 17.97 | 17.97 | 400 | -0.08(-0.43%) |
Apr 16, 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 410 | -0.23(-1.24%) |
Apr 13, 2018 | 18.38 | 18.38 | 18.24 | 18.28 | 1,940 | +0.06(+0.34%) |
Apr 12, 2018 | 18.16 | 18.22 | 18.16 | 18.22 | 388 | -0.14(-0.78%) |
Apr 11, 2018 | 18.40 | 18.68 | 18.36 | 18.36 | 3,412 | +0.71(+4.02%) |
Apr 09, 2018 | 17.65 | 17.65 | 17.65 | 17 | -0.40(-2.22%) | |
Apr 06, 2018 | 18.05 | 18.51 | 18.05 | 18.05 | 4,824 | +1.17(+6.91%) |
Apr 04, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.01(+0.06%) | |
Apr 03, 2018 | 16.88 | 16.88 | 16.87 | 16.87 | 400 | +0.28(+1.68%) |
Apr 02, 2018 | 16.96 | 16.96 | 16.59 | 16.59 | 1,101 | -0.16(-0.96%) |
Mar 29, 2018 | 16.76 | 16.76 | 16.76 | 0 | +0.41(+2.53%) | |
Mar 28, 2018 | 16.41 | 16.45 | 16.25 | 16.34 | 1,794 | -0.61(-3.58%) |
Mar 27, 2018 | 17.08 | 17.09 | 16.82 | 16.95 | 4,900 | +0.01(+0.04%) |
Mar 26, 2018 | 16.64 | 16.95 | 16.64 | 16.94 | 1,194 | +0.47(+2.83%) |
Mar 23, 2018 | 16.67 | 17.10 | 16.48 | 16.48 | 5,435 | +0.41(+2.55%) |
Mar 22, 2018 | 16.07 | 16.07 | 16.07 | 16.07 | 1,232 | -0.26(-1.62%) |
Mar 21, 2018 | 16.00 | 16.33 | 16.00 | 16.33 | 3,843 | +0.73(+4.68%) |
Mar 20, 2018 | 15.40 | 15.67 | 15.40 | 15.60 | 35,526 | +0.23(+1.50%) |
Mar 19, 2018 | 15.51 | 15.51 | 15.29 | 15.37 | 1,326 | -0.07(-0.48%) |
Mar 16, 2018 | 15.18 | 15.66 | 15.18 | 15.44 | 16,996 | +0.57(+3.81%) |
Mar 15, 2018 | 14.88 | 14.88 | 14.88 | 14.88 | 405 | -0.05(-0.34%) |
Mar 14, 2018 | 15.13 | 15.13 | 14.93 | 14.93 | 2,126 | -0.38(-2.45%) |
Mar 13, 2018 | 15.34 | 15.34 | 15.30 | 15.30 | 578 | -0.00(-0.01%) |
Mar 12, 2018 | 15.42 | 15.42 | 15.30 | 15.30 | 692 | -0.20(-1.29%) |
Mar 09, 2018 | 15.58 | 15.58 | 15.49 | 15.50 | 1,100 | +0.10(+0.66%) |
Mar 08, 2018 | 15.09 | 15.42 | 15.09 | 15.40 | 4,191 | +0.60(+4.07%) |
Mar 07, 2018 | 15.07 | 15.07 | 14.71 | 14.80 | 1,400 | +0.08(+0.57%) |
Mar 06, 2018 | 14.76 | 14.84 | 14.71 | 14.71 | 7,732 | +0.24(+1.69%) |
Mar 05, 2018 | 14.09 | 14.62 | 14.08 | 14.47 | 4,475 | +0.25(+1.76%) |
Mar 02, 2018 | 14.34 | 14.34 | 14.22 | 14.22 | 3,764 | -0.46(-3.13%) |
Mar 01, 2018 | 14.53 | 14.68 | 14.45 | 14.68 | 7,189 | +0.14(+0.96%) |
Feb 28, 2018 | 14.55 | 14.55 | 14.54 | 14.54 | 10,226 | -0.89(-5.75%) |
Feb 27, 2018 | 15.55 | 15.55 | 15.40 | 15.43 | 1,376 | -0.21(-1.36%) |
Feb 26, 2018 | 15.63 | 15.71 | 15.51 | 15.64 | 4,600 | +0.17(+1.11%) |
Feb 23, 2018 | 15.47 | 15.47 | 15.47 | 15.47 | 400 | +0.14(+0.92%) |
Feb 22, 2018 | 15.23 | 15.33 | 15.23 | 15.33 | 8,259 | +0.24(+1.60%) |
Feb 21, 2018 | 15.18 | 15.28 | 15.08 | 15.08 | 2,000 | -0.16(-1.05%) |
Feb 20, 2018 | 15.37 | 15.37 | 15.24 | 15.24 | 6,466 | -0.12(-0.76%) |
Feb 16, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.10(+0.64%) | |
Feb 15, 2018 | 14.80 | 15.31 | 14.80 | 15.26 | 1,665 | +0.53(+3.57%) |
Feb 14, 2018 | 14.37 | 14.74 | 14.27 | 14.74 | 23,169 | +0.06(+0.38%) |
Feb 13, 2018 | 14.66 | 14.68 | 14.66 | 14.68 | 695 | -0.10(-0.70%) |
Feb 12, 2018 | 14.79 | 14.79 | 14.79 | 14.79 | 951 | +0.24(+1.63%) |
Feb 09, 2018 | 14.60 | 14.60 | 14.16 | 14.55 | 2,210 | -0.15(-1.04%) |
Feb 08, 2018 | 15.08 | 15.10 | 14.70 | 14.70 | 1,920 | -0.07(-0.47%) |
Feb 07, 2018 | 15.25 | 15.32 | 14.77 | 14.77 | 11,094 | -1.16(-7.30%) |
Feb 06, 2018 | 15.92 | 15.93 | 15.92 | 15.93 | 1,100 | +0.20(+1.30%) |
Feb 02, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.20(-1.24%) | |
Feb 01, 2018 | 16.10 | 16.10 | 15.90 | 15.93 | 20,660 | -0.23(-1.45%) |
Jan 31, 2018 | 16.30 | 16.30 | 16.15 | 16.16 | 20,136 | -0.12(-0.73%) |
Jan 30, 2018 | 17.10 | 17.10 | 16.28 | 13,725 | -0.82(-4.80%) | |
Jan 29, 2018 | 16.99 | 17.10 | 16.86 | 17.10 | 2,680 | -0.16(-0.95%) |
Jan 26, 2018 | 17.24 | 17.26 | 17.24 | 17.26 | 340 | +0.06(+0.38%) |
Jan 25, 2018 | 17.60 | 17.60 | 17.20 | 17.20 | 1,420 | -0.47(-2.64%) |
Jan 24, 2018 | 17.55 | 17.67 | 17.39 | 17.67 | 3,150 | +0.29(+1.64%) |
Jan 23, 2018 | 17.07 | 17.38 | 17.07 | 17.38 | 4,375 | +0.47(+2.78%) |
Jan 22, 2018 | 16.54 | 16.91 | 16.54 | 16.91 | 620 | +0.36(+2.18%) |
Jan 19, 2018 | 16.32 | 16.55 | 15.95 | 16.55 | 6,525 | +0.09(+0.56%) |
Jan 18, 2018 | 16.64 | 16.64 | 16.46 | 16.46 | 2,800 | -0.26(-1.55%) |
Jan 17, 2018 | 16.70 | 16.72 | 16.70 | 16.72 | 17,634 | -0.30(-1.78%) |
Jan 16, 2018 | 17.51 | 17.51 | 17.02 | 17.02 | 3,980 | -0.39(-2.21%) |
Jan 12, 2018 | 17.41 | 17.41 | 17.41 | 0 | -0.34(-1.90%) | |
Jan 11, 2018 | 17.24 | 17.94 | 17.22 | 17.74 | 22,221 | +1.16(+7.02%) |
Jan 10, 2018 | 16.88 | 16.88 | 16.50 | 16.58 | 1,653 | -0.28(-1.64%) |
Jan 09, 2018 | 16.85 | 16.85 | 16.85 | 16.85 | 992 | +0.02(+0.13%) |
Jan 08, 2018 | 16.98 | 16.98 | 16.83 | 16.83 | 2,320 | -0.25(-1.45%) |
Jan 05, 2018 | 17.08 | 17.55 | 17.08 | 17.08 | 10,075 | -0.72(-4.05%) |
Jan 04, 2018 | 18.28 | 18.29 | 17.80 | 17.80 | 25,578 | -0.88(-4.70%) |
Jan 03, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 500 | -0.06(-0.30%) |
Jan 02, 2018 | 18.66 | 18.73 | 18.60 | 18.73 | 1,015 | +0.49(+2.70%) |
Dec 29, 2017 | 18.24 | 18.24 | 18.24 | 0 | +0.22(+1.23%) | |
Dec 27, 2017 | 18.02 | 18.02 | 18.02 | 3,149 | +0.45(+2.55%) | |
Dec 22, 2017 | 17.57 | 17.57 | 17.57 | 11 | +0.09(+0.52%) | |
Dec 21, 2017 | 16.83 | 17.48 | 16.81 | 17.48 | 9,357 | +0.82(+4.93%) |
Dec 20, 2017 | 16.66 | 16.66 | 16.66 | 16.66 | 250 | +0.69(+4.32%) |
Dec 19, 2017 | 15.96 | 15.97 | 15.96 | 15.97 | 13,765 | -0.16(-1.01%) |
Dec 18, 2017 | 16.28 | 16.30 | 16.13 | 16.13 | 1,301 | -0.02(-0.12%) |
Dec 15, 2017 | 16.30 | 16.31 | 16.14 | 16.15 | 18,379 | -0.68(-4.04%) |
Dec 14, 2017 | 17.08 | 17.08 | 16.83 | 16.83 | 2,200 | -0.45(-2.62%) |
Dec 13, 2017 | 17.19 | 17.28 | 17.19 | 17.28 | 1,500 | +0.28(+1.66%) |
Dec 12, 2017 | 17.78 | 17.79 | 17.00 | 17.00 | 2,604 | -0.36(-2.09%) |
Dec 11, 2017 | 17.38 | 17.38 | 17.36 | 17.36 | 256 | +0.32(+1.86%) |
Dec 08, 2017 | 16.99 | 17.06 | 16.99 | 17.05 | 5,369 | +0.07(+0.43%) |
Dec 07, 2017 | 17.00 | 17.00 | 16.95 | 16.98 | 5,100 | -0.13(-0.79%) |
Dec 06, 2017 | 17.70 | 17.73 | 17.11 | 17.11 | 6,191 | -1.06(-5.82%) |
Dec 04, 2017 | 18.17 | 18.17 | 18.17 | 19 | -0.56(-3.00%) | |
Dec 01, 2017 | 18.69 | 18.74 | 18.69 | 18.73 | 1,100 | +0.98(+5.54%) |
Nov 29, 2017 | 17.75 | 17.75 | 17.75 | 12,170 | +0.06(+0.32%) | |
Nov 28, 2017 | 17.98 | 18.03 | 17.69 | 17.69 | 2,661 | -0.28(-1.56%) |
Nov 27, 2017 | 18.42 | 18.42 | 17.97 | 17.97 | 696 | -0.76(-4.06%) |
Nov 24, 2017 | 18.65 | 18.73 | 18.65 | 18.73 | 2,493 | +0.06(+0.31%) |
Nov 22, 2017 | 18.56 | 18.67 | 18.56 | 18.67 | 4,530 | +0.41(+2.24%) |
Nov 21, 2017 | 18.55 | 18.60 | 18.26 | 18.26 | 11,012 | -0.36(-1.96%) |
Nov 20, 2017 | 18.62 | 18.63 | 18.55 | 18.63 | 9,472 | -0.19(-1.03%) |
Nov 17, 2017 | 19.25 | 19.25 | 18.82 | 18.82 | 8,916 | -0.74(-3.80%) |
Nov 15, 2017 | 19.57 | 19.57 | 19.57 | 35 | -0.53(-2.64%) | |
Nov 14, 2017 | 20.68 | 20.68 | 20.04 | 20.10 | 4,763 | -0.83(-3.98%) |
Nov 10, 2017 | 20.93 | 20.93 | 20.93 | 36,400 | -0.39(-1.83%) | |
Nov 09, 2017 | 20.07 | 21.32 | 20.07 | 21.32 | 3,040 | +1.79(+9.16%) |
Nov 08, 2017 | 19.40 | 19.53 | 19.18 | 19.53 | 5,700 | +0.16(+0.81%) |
Nov 07, 2017 | 19.64 | 19.64 | 19.37 | 19.37 | 3,977 | -0.21(-1.05%) |
Nov 06, 2017 | 19.16 | 19.58 | 19.16 | 19.58 | 22,270 | +1.06(+5.75%) |
Nov 03, 2017 | 18.52 | 18.56 | 18.51 | 18.51 | 5,103 | -0.13(-0.68%) |
Nov 02, 2017 | 18.71 | 18.75 | 18.52 | 18.64 | 7,635 | +0.19(+1.03%) |