Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.41 | 14.48 | 13.97 | 14.41 | 41,000 | -0.01(-0.03%) |
Nov 29, 2018 | 14.56 | 14.65 | 14.33 | 14.42 | 41,294 | -0.02(-0.14%) |
Nov 28, 2018 | 14.09 | 14.60 | 14.04 | 14.44 | 49,199 | +0.01(+0.10%) |
Nov 27, 2018 | 14.39 | 14.49 | 14.30 | 14.43 | 80,453 | +0.01(+0.07%) |
Nov 26, 2018 | 14.19 | 14.43 | 14.19 | 14.41 | 64,628 | +0.20(+1.44%) |
Nov 23, 2018 | 14.21 | 14.21 | 13.90 | 14.21 | 13,500 | +0.19(+1.32%) |
Nov 21, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.31(+2.26%) | |
Nov 20, 2018 | 13.69 | 13.84 | 13.68 | 13.71 | 83,335 | -0.30(-2.14%) |
Nov 19, 2018 | 14.01 | 14.19 | 13.99 | 14.02 | 77,278 | +0.32(+2.34%) |
Nov 16, 2018 | 13.65 | 13.79 | 13.61 | 13.70 | 60,700 | +0.13(+0.96%) |
Nov 15, 2018 | 13.58 | 13.65 | 13.39 | 13.56 | 65,087 | -0.15(-1.09%) |
Nov 14, 2018 | 13.23 | 13.79 | 13.23 | 13.71 | 68,287 | +0.12(+0.85%) |
Nov 13, 2018 | 13.47 | 13.71 | 13.45 | 13.60 | 100,415 | +0.28(+2.06%) |
Nov 12, 2018 | 13.54 | 13.54 | 13.05 | 13.32 | 85,854 | -0.20(-1.44%) |
Nov 09, 2018 | 13.48 | 13.59 | 13.44 | 13.52 | 17,000 | -0.26(-1.89%) |
Nov 08, 2018 | 13.78 | 13.85 | 13.64 | 13.78 | 98,881 | -0.19(-1.32%) |
Nov 07, 2018 | 13.79 | 13.99 | 13.66 | 13.96 | 75,818 | +0.18(+1.27%) |
Nov 06, 2018 | 13.84 | 13.90 | 13.57 | 13.79 | 90,236 | +0.31(+2.30%) |
Nov 05, 2018 | 13.25 | 13.60 | 13.25 | 13.48 | 127,342 | -0.15(-1.10%) |
Nov 02, 2018 | 13.62 | 13.67 | 13.45 | 13.63 | 75,800 | +0.19(+1.38%) |
Nov 01, 2018 | 13.14 | 13.48 | 13.14 | 13.45 | 70,277 | +0.45(+3.42%) |
Oct 31, 2018 | 13.31 | 13.31 | 12.90 | 13.00 | 93,265 | -0.03(-0.23%) |
Oct 30, 2018 | 12.69 | 13.09 | 12.69 | 13.03 | 95,968 | -0.02(-0.11%) |
Oct 29, 2018 | 13.50 | 13.50 | 13.04 | 13.04 | 186,261 | -0.02(-0.11%) |
Oct 26, 2018 | 12.93 | 13.17 | 12.93 | 13.06 | 130,600 | +0.06(+0.46%) |
Oct 25, 2018 | 12.90 | 13.06 | 12.75 | 13.00 | 168,756 | +0.13(+1.05%) |
Oct 24, 2018 | 13.04 | 13.20 | 12.80 | 12.87 | 52,137 | -0.32(-2.46%) |
Oct 23, 2018 | 12.94 | 13.22 | 12.81 | 13.19 | 330,355 | -0.13(-1.01%) |
Oct 22, 2018 | 12.80 | 13.38 | 12.80 | 13.32 | 127,090 | +0.14(+1.10%) |
Oct 19, 2018 | 13.26 | 13.26 | 13.11 | 13.18 | 65,700 | +0.13(+1.00%) |
Oct 18, 2018 | 12.82 | 13.28 | 12.82 | 13.05 | 150,837 | -0.24(-1.81%) |
Oct 17, 2018 | 13.42 | 13.42 | 13.25 | 13.29 | 128,698 | -0.08(-0.60%) |
Oct 16, 2018 | 13.43 | 13.43 | 13.15 | 13.37 | 121,468 | -0.04(-0.30%) |
Oct 15, 2018 | 13.40 | 13.46 | 13.17 | 13.41 | 73,217 | -0.14(-1.03%) |
Oct 12, 2018 | 13.44 | 13.55 | 13.39 | 13.55 | 170,500 | -0.05(-0.37%) |
Oct 11, 2018 | 13.50 | 13.67 | 13.50 | 13.60 | 101,473 | -0.12(-0.91%) |
Oct 10, 2018 | 13.92 | 13.92 | 13.72 | 13.72 | 120,898 | -0.33(-2.35%) |
Oct 09, 2018 | 14.08 | 14.08 | 13.98 | 14.05 | 126,070 | +0.02(+0.14%) |
Oct 08, 2018 | 14.02 | 14.09 | 13.89 | 14.04 | 148,832 | +0.00(+0.00%) |
Oct 05, 2018 | 13.90 | 14.09 | 13.90 | 14.04 | 235,600 | +0.09(+0.61%) |
Oct 04, 2018 | 14.08 | 14.08 | 13.83 | 13.95 | 55,331 | -0.40(-2.75%) |
Oct 03, 2018 | 14.08 | 14.39 | 14.08 | 14.35 | 607,337 | +0.13(+0.95%) |
Oct 02, 2018 | 14.28 | 14.34 | 14.19 | 14.21 | 52,386 | -0.35(-2.40%) |
Oct 01, 2018 | 14.52 | 14.62 | 14.41 | 14.56 | 142,496 | +0.05(+0.34%) |
Sep 28, 2018 | 14.29 | 14.56 | 14.29 | 14.51 | 83,100 | -0.26(-1.76%) |
Sep 27, 2018 | 15.03 | 15.03 | 14.70 | 14.77 | 98,039 | -0.07(-0.47%) |
Sep 26, 2018 | 14.97 | 15.04 | 14.84 | 14.84 | 41,974 | -0.12(-0.77%) |
Sep 25, 2018 | 15.04 | 15.04 | 14.91 | 14.96 | 71,335 | +0.03(+0.17%) |
Sep 24, 2018 | 14.57 | 15.01 | 14.57 | 14.93 | 57,171 | -0.11(-0.70%) |
Sep 21, 2018 | 15.22 | 15.22 | 15.00 | 15.04 | 51,200 | -0.00(-0.03%) |
Sep 20, 2018 | 15.15 | 15.15 | 14.85 | 15.04 | 92,151 | +0.02(+0.13%) |
Sep 19, 2018 | 14.80 | 15.12 | 14.80 | 15.02 | 337,545 | -0.08(-0.53%) |
Sep 18, 2018 | 15.11 | 15.11 | 14.90 | 15.10 | 87,436 | +0.25(+1.68%) |
Sep 17, 2018 | 15.05 | 15.05 | 14.69 | 14.85 | 149,882 | -0.12(-0.80%) |
Sep 14, 2018 | 15.07 | 15.07 | 14.76 | 14.97 | 67,700 | +0.12(+0.81%) |
Sep 13, 2018 | 14.85 | 14.86 | 14.55 | 14.85 | 76,349 | +0.24(+1.64%) |
Sep 12, 2018 | 14.20 | 14.64 | 14.20 | 14.61 | 55,715 | +0.37(+2.56%) |
Sep 11, 2018 | 14.23 | 14.30 | 14.03 | 14.24 | 172,684 | -0.04(-0.25%) |
Sep 10, 2018 | 14.37 | 14.37 | 14.12 | 14.28 | 142,316 | -0.01(-0.04%) |
Sep 07, 2018 | 13.95 | 14.35 | 13.95 | 14.29 | 99,700 | -0.03(-0.21%) |
Sep 06, 2018 | 14.17 | 14.51 | 13.97 | 14.31 | 93,592 | +0.06(+0.46%) |
Sep 05, 2018 | 13.96 | 14.32 | 13.96 | 14.25 | 123,698 | -0.51(-3.46%) |
Sep 04, 2018 | 14.40 | 14.94 | 14.40 | 14.76 | 150,298 | -0.22(-1.47%) |
Aug 31, 2018 | 14.98 | 14.98 | 14.98 | 0 | -0.07(-0.47%) | |
Aug 30, 2018 | 15.08 | 15.16 | 15.00 | 15.05 | 63,299 | -0.37(-2.40%) |
Aug 29, 2018 | 15.12 | 15.42 | 15.12 | 15.42 | 34,339 | +0.11(+0.72%) |
Aug 28, 2018 | 15.10 | 15.36 | 15.10 | 15.31 | 69,056 | -0.04(-0.26%) |
Aug 27, 2018 | 15.35 | 15.39 | 15.25 | 15.35 | 56,299 | +0.30(+1.99%) |
Aug 24, 2018 | 14.80 | 15.12 | 14.80 | 15.05 | 185,900 | +0.12(+0.80%) |
Aug 23, 2018 | 14.99 | 14.99 | 14.79 | 14.93 | 43,262 | -0.26(-1.68%) |
Aug 22, 2018 | 15.31 | 15.31 | 15.10 | 15.19 | 61,594 | -0.04(-0.26%) |
Aug 21, 2018 | 15.11 | 15.26 | 15.02 | 15.22 | 79,491 | -0.01(-0.03%) |
Aug 20, 2018 | 15.23 | 15.23 | 15.11 | 15.23 | 46,939 | -0.04(-0.23%) |
Aug 17, 2018 | 15.01 | 15.33 | 15.01 | 15.27 | 41,700 | -0.00(-0.03%) |
Aug 16, 2018 | 15.13 | 15.33 | 15.13 | 15.27 | 44,648 | +0.03(+0.16%) |
Aug 15, 2018 | 15.20 | 15.30 | 15.15 | 15.24 | 62,111 | -0.29(-1.87%) |
Aug 14, 2018 | 15.24 | 15.62 | 15.24 | 15.54 | 95,834 | +0.07(+0.49%) |
Aug 13, 2018 | 15.25 | 15.52 | 15.25 | 15.46 | 70,421 | -0.08(-0.55%) |
Aug 10, 2018 | 15.51 | 15.63 | 15.45 | 15.54 | 47,000 | -0.12(-0.73%) |
Aug 09, 2018 | 15.85 | 15.85 | 15.65 | 15.66 | 44,427 | -0.02(-0.10%) |
Aug 08, 2018 | 15.76 | 15.76 | 15.64 | 15.68 | 32,149 | -0.06(-0.41%) |
Aug 07, 2018 | 15.76 | 15.80 | 15.70 | 15.74 | 71,852 | +0.41(+2.67%) |
Aug 06, 2018 | 15.37 | 15.37 | 15.21 | 15.33 | 31,976 | +0.00(+0.00%) |
Aug 03, 2018 | 15.33 | 15.33 | 15.25 | 15.33 | 55,600 | +0.01(+0.07%) |
Aug 02, 2018 | 15.19 | 15.39 | 15.19 | 15.32 | 29,066 | -0.30(-1.92%) |
Aug 01, 2018 | 15.67 | 15.67 | 15.60 | 15.62 | 11,630 | -0.19(-1.17%) |
Jul 31, 2018 | 15.81 | 15.87 | 15.75 | 15.80 | 46,042 | -0.05(-0.32%) |
Jul 30, 2018 | 15.75 | 15.93 | 15.70 | 15.86 | 44,532 | +0.18(+1.15%) |
Jul 27, 2018 | 15.75 | 15.75 | 15.53 | 15.68 | 356,400 | +0.20(+1.26%) |
Jul 26, 2018 | 15.55 | 15.55 | 15.29 | 15.48 | 283,491 | -0.03(-0.19%) |
Jul 25, 2018 | 15.28 | 15.51 | 15.28 | 15.51 | 349,675 | +0.38(+2.55%) |
Jul 24, 2018 | 15.32 | 15.32 | 15.05 | 15.12 | 44,667 | +0.10(+0.67%) |
Jul 23, 2018 | 15.15 | 15.15 | 14.75 | 15.03 | 33,318 | -0.00(-0.03%) |
Jul 20, 2018 | 15.01 | 15.12 | 15.01 | 15.03 | 76,366 | +0.18(+1.21%) |
Jul 19, 2018 | 14.78 | 14.91 | 14.78 | 14.85 | 75,687 | -0.03(-0.20%) |
Jul 18, 2018 | 14.94 | 14.94 | 14.88 | 14.88 | 102,025 | -0.07(-0.47%) |
Jul 17, 2018 | 14.90 | 15.01 | 14.79 | 14.95 | 53,864 | -0.10(-0.66%) |
Jul 16, 2018 | 14.83 | 15.18 | 14.83 | 15.05 | 65,357 | -0.04(-0.23%) |
Jul 13, 2018 | 15.22 | 15.22 | 15.05 | 15.09 | 54,671 | -0.11(-0.76%) |
Jul 12, 2018 | 15.07 | 15.20 | 14.94 | 15.20 | 34,386 | +0.05(+0.36%) |
Jul 11, 2018 | 15.01 | 15.22 | 14.81 | 15.14 | 54,911 | -0.28(-1.82%) |
Jul 10, 2018 | 15.02 | 15.57 | 15.02 | 15.43 | 49,919 | +0.01(+0.03%) |
Jul 09, 2018 | 15.08 | 15.49 | 15.08 | 15.42 | 37,232 | +0.15(+0.98%) |
Jul 06, 2018 | 15.35 | 15.35 | 15.25 | 15.27 | 52,183 | +0.05(+0.36%) |
Jul 05, 2018 | 15.39 | 15.39 | 15.20 | 15.21 | 24,808 | -0.18(-1.17%) |
Jul 03, 2018 | 15.39 | 15.39 | 15.39 | 0 | +0.54(+3.60%) | |
Jul 02, 2018 | 14.72 | 15.18 | 14.72 | 14.86 | 68,780 | -0.37(-2.40%) |
Jun 29, 2018 | 15.38 | 15.38 | 14.93 | 15.22 | 31,603 | +0.08(+0.56%) |
Jun 28, 2018 | 15.14 | 15.36 | 15.14 | 15.14 | 28,051 | -0.09(-0.62%) |
Jun 27, 2018 | 15.49 | 15.49 | 15.14 | 15.23 | 47,040 | -0.14(-0.91%) |
Jun 26, 2018 | 15.25 | 15.55 | 15.25 | 15.38 | 57,071 | +0.06(+0.42%) |
Jun 25, 2018 | 15.63 | 15.63 | 15.31 | 15.31 | 20,576 | -0.47(-2.98%) |
Jun 22, 2018 | 15.96 | 15.96 | 15.34 | 15.78 | 18,437 | +0.28(+1.81%) |
Jun 21, 2018 | 15.53 | 15.73 | 15.48 | 15.50 | 15,466 | -0.25(-1.59%) |
Jun 20, 2018 | 15.61 | 15.84 | 15.60 | 15.75 | 50,785 | +0.11(+0.67%) |
Jun 19, 2018 | 15.51 | 15.86 | 15.22 | 15.64 | 69,379 | -0.14(-0.92%) |
Jun 18, 2018 | 15.70 | 15.98 | 15.63 | 15.79 | 27,309 | -0.14(-0.85%) |
Jun 15, 2018 | 15.91 | 15.91 | 15.93 | 148,579 | +0.02(+0.09%) | |
Jun 14, 2018 | 16.02 | 16.02 | 15.75 | 15.91 | 326,211 | -0.14(-0.90%) |
Jun 13, 2018 | 16.09 | 16.12 | 16.01 | 16.05 | 387,559 | -0.27(-1.62%) |
Jun 12, 2018 | 16.50 | 16.50 | 16.25 | 16.32 | 184,487 | -0.04(-0.24%) |
Jun 11, 2018 | 16.25 | 16.55 | 16.25 | 16.36 | 112,488 | +0.04(+0.28%) |
Jun 08, 2018 | 15.83 | 16.42 | 15.83 | 16.32 | 20,053 | -0.13(-0.82%) |
Jun 07, 2018 | 16.57 | 16.57 | 16.16 | 16.45 | 27,143 | +0.02(+0.09%) |
Jun 06, 2018 | 16.62 | 16.62 | 16.40 | 16.43 | 29,025 | +0.14(+0.89%) |
Jun 05, 2018 | 16.48 | 16.48 | 16.14 | 16.29 | 22,829 | +0.00(+0.00%) |
Jun 04, 2018 | 16.48 | 16.48 | 16.19 | 16.29 | 17,208 | +0.04(+0.25%) |
Jun 01, 2018 | 16.06 | 16.32 | 15.97 | 16.25 | 22,164 | +0.02(+0.15%) |
May 31, 2018 | 16.20 | 16.29 | 16.11 | 16.23 | 25,500 | +0.09(+0.53%) |
May 30, 2018 | 15.96 | 16.14 | 15.86 | 16.14 | 48,403 | +0.12(+0.75%) |
May 29, 2018 | 16.34 | 16.34 | 15.79 | 16.02 | 25,430 | -0.08(-0.50%) |
May 25, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.02(-0.12%) | |
May 24, 2018 | 16.30 | 16.30 | 16.00 | 16.12 | 25,886 | -0.04(-0.25%) |
May 23, 2018 | 16.21 | 16.21 | 16.03 | 16.16 | 20,190 | -0.34(-2.06%) |
May 22, 2018 | 16.67 | 16.67 | 16.46 | 16.50 | 41,323 | -0.01(-0.06%) |
May 21, 2018 | 16.10 | 16.66 | 16.10 | 16.51 | 11,485 | +0.24(+1.48%) |
May 18, 2018 | 16.52 | 16.52 | 16.20 | 16.27 | 14,429 | -0.04(-0.25%) |
May 17, 2018 | 16.56 | 16.56 | 16.18 | 16.31 | 13,798 | -0.19(-1.15%) |
May 16, 2018 | 16.50 | 16.50 | 16.17 | 16.50 | 267,203 | -0.03(-0.18%) |
May 15, 2018 | 16.59 | 16.59 | 16.32 | 16.53 | 17,846 | -0.07(-0.42%) |
May 14, 2018 | 16.64 | 16.64 | 16.39 | 16.60 | 13,791 | +0.40(+2.47%) |
May 11, 2018 | 16.24 | 16.42 | 16.12 | 16.20 | 16,526 | +0.06(+0.37%) |
May 10, 2018 | 16.14 | 16.14 | 16.00 | 16.14 | 14,504 | +0.12(+0.75%) |
May 09, 2018 | 15.94 | 16.06 | 15.94 | 16.02 | 19,607 | +0.07(+0.44%) |
May 08, 2018 | 15.68 | 16.02 | 15.68 | 15.95 | 37,839 | +0.27(+1.72%) |
May 07, 2018 | 15.85 | 15.85 | 15.61 | 15.68 | 47,413 | -0.19(-1.20%) |
May 04, 2018 | 15.70 | 16.00 | 15.70 | 15.87 | 24,928 | +0.01(+0.06%) |
May 03, 2018 | 15.75 | 15.86 | 15.70 | 15.86 | 13,728 | -0.16(-0.97%) |
May 02, 2018 | 16.06 | 16.27 | 15.86 | 16.02 | 19,545 | +0.05(+0.34%) |
May 01, 2018 | 16.14 | 16.27 | 15.86 | 15.96 | 18,804 | -0.07(-0.44%) |
Apr 30, 2018 | 16.37 | 16.37 | 15.94 | 16.03 | 26,025 | +0.32(+2.00%) |
Apr 27, 2018 | 15.86 | 15.86 | 15.55 | 15.71 | 16,893 | +0.15(+1.00%) |
Apr 26, 2018 | 15.53 | 15.73 | 15.46 | 15.56 | 33,030 | +0.07(+0.45%) |
Apr 25, 2018 | 15.64 | 15.64 | 15.41 | 15.49 | 34,105 | -0.08(-0.55%) |
Apr 24, 2018 | 15.99 | 15.99 | 15.51 | 15.57 | 36,248 | +0.05(+0.35%) |
Apr 23, 2018 | 15.45 | 15.66 | 15.45 | 15.52 | 47,008 | -0.13(-0.86%) |
Apr 20, 2018 | 15.70 | 15.74 | 15.61 | 15.65 | 22,421 | -0.27(-1.66%) |
Apr 19, 2018 | 16.00 | 16.00 | 15.78 | 15.92 | 24,965 | +0.02(+0.09%) |
Apr 18, 2018 | 15.71 | 15.98 | 15.71 | 15.90 | 52,293 | +0.15(+0.98%) |
Apr 17, 2018 | 15.94 | 15.94 | 15.70 | 15.75 | 265,435 | -0.35(-2.17%) |
Apr 16, 2018 | 15.92 | 16.12 | 15.92 | 16.10 | 14,270 | -0.38(-2.31%) |
Apr 13, 2018 | 16.50 | 16.53 | 16.42 | 16.48 | 15,166 | -0.07(-0.42%) |
Apr 12, 2018 | 16.64 | 16.78 | 16.50 | 16.55 | 17,931 | +0.00(+0.00%) |
Apr 11, 2018 | 16.54 | 16.71 | 16.46 | 16.55 | 18,410 | +0.06(+0.36%) |
Apr 10, 2018 | 16.43 | 16.55 | 16.38 | 16.49 | 27,914 | +0.17(+1.04%) |
Apr 09, 2018 | 16.30 | 16.44 | 16.21 | 16.32 | 26,541 | +0.34(+2.13%) |
Apr 06, 2018 | 16.09 | 16.09 | 15.79 | 15.98 | 27,925 | +0.03(+0.19%) |
Apr 05, 2018 | 15.95 | 16.01 | 15.90 | 15.95 | 50,956 | -0.03(-0.19%) |
Apr 04, 2018 | 15.77 | 15.98 | 15.67 | 15.98 | 16,349 | +0.07(+0.41%) |
Apr 03, 2018 | 16.04 | 16.04 | 15.78 | 15.91 | 33,233 | +0.03(+0.22%) |
Apr 02, 2018 | 16.08 | 16.08 | 15.80 | 15.88 | 22,864 | -0.14(-0.87%) |
Mar 29, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.06(-0.37%) | |
Mar 28, 2018 | 15.94 | 16.08 | 15.90 | 16.08 | 25,242 | -0.19(-1.17%) |
Mar 27, 2018 | 16.39 | 16.41 | 16.11 | 16.27 | 29,360 | -0.16(-0.97%) |
Mar 26, 2018 | 16.30 | 16.50 | 16.24 | 16.43 | 19,972 | +0.27(+1.70%) |
Mar 23, 2018 | 16.41 | 16.41 | 16.10 | 16.16 | 25,540 | -0.05(-0.34%) |
Mar 22, 2018 | 16.27 | 16.33 | 16.16 | 16.21 | 19,460 | -0.46(-2.76%) |
Mar 21, 2018 | 16.51 | 16.69 | 16.51 | 16.67 | 25,965 | +0.10(+0.57%) |
Mar 20, 2018 | 16.78 | 16.78 | 16.54 | 16.57 | 28,815 | +0.11(+0.67%) |
Mar 19, 2018 | 16.72 | 16.72 | 16.40 | 16.46 | 21,291 | -0.20(-1.17%) |
Mar 16, 2018 | 16.65 | 16.71 | 16.61 | 16.66 | 12,343 | +0.01(+0.06%) |
Mar 15, 2018 | 16.91 | 16.91 | 16.57 | 16.65 | 22,882 | +0.03(+0.18%) |
Mar 14, 2018 | 16.93 | 16.93 | 16.62 | 16.62 | 35,844 | -0.02(-0.12%) |
Mar 13, 2018 | 16.78 | 16.79 | 16.56 | 16.64 | 24,585 | -0.14(-0.86%) |
Mar 12, 2018 | 16.75 | 16.97 | 16.74 | 16.79 | 28,807 | +0.06(+0.36%) |
Mar 09, 2018 | 16.70 | 16.80 | 16.65 | 16.73 | 9,504 | +0.24(+1.43%) |
Mar 08, 2018 | 16.61 | 16.61 | 16.33 | 16.49 | 19,336 | +0.12(+0.76%) |
Mar 07, 2018 | 16.53 | 16.53 | 16.25 | 16.36 | 16,076 | -0.07(-0.40%) |
Mar 06, 2018 | 16.45 | 16.63 | 16.40 | 16.43 | 21,149 | -0.09(-0.54%) |
Mar 05, 2018 | 16.42 | 16.55 | 16.32 | 16.52 | 20,393 | -0.30(-1.75%) |
Mar 02, 2018 | 16.66 | 16.90 | 16.65 | 16.82 | 29,534 | +0.14(+0.87%) |
Mar 01, 2018 | 17.01 | 17.01 | 16.58 | 16.67 | 14,680 | -0.03(-0.21%) |
Feb 28, 2018 | 16.82 | 17.03 | 16.65 | 16.70 | 16,008 | -0.49(-2.82%) |
Feb 27, 2018 | 16.87 | 17.22 | 16.74 | 17.19 | 16,619 | +0.42(+2.50%) |
Feb 26, 2018 | 17.03 | 17.03 | 16.53 | 16.77 | 28,338 | +0.32(+1.95%) |
Feb 23, 2018 | 16.35 | 16.52 | 16.35 | 16.45 | 16,838 | +0.03(+0.18%) |
Feb 22, 2018 | 16.45 | 16.52 | 16.32 | 16.42 | 28,866 | +0.13(+0.80%) |
Feb 21, 2018 | 16.27 | 16.45 | 16.21 | 16.29 | 28,839 | +0.03(+0.18%) |
Feb 20, 2018 | 16.36 | 16.36 | 16.26 | 16.26 | 22,154 | +0.01(+0.06%) |
Feb 16, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.01(-0.06%) | |
Feb 15, 2018 | 16.45 | 16.45 | 16.08 | 16.26 | 22,493 | -0.12(-0.73%) |
Feb 14, 2018 | 16.11 | 16.38 | 16.06 | 16.38 | 31,191 | +0.53(+3.34%) |
Feb 13, 2018 | 15.89 | 15.90 | 15.67 | 15.85 | 42,353 | +0.03(+0.17%) |
Feb 12, 2018 | 15.73 | 15.84 | 15.62 | 15.82 | 31,912 | +0.11(+0.72%) |
Feb 09, 2018 | 15.86 | 15.86 | 15.55 | 15.71 | 28,888 | -0.20(-1.26%) |
Feb 08, 2018 | 16.24 | 16.24 | 15.91 | 15.91 | 52,426 | -0.12(-0.75%) |
Feb 07, 2018 | 16.19 | 15.93 | 16.03 | 35,706 | -0.57(-3.43%) | |
Feb 06, 2018 | 16.25 | 16.79 | 16.22 | 16.60 | 56,584 | +0.21(+1.28%) |
Feb 05, 2018 | 16.90 | 16.90 | 16.38 | 16.39 | 34,617 | -0.60(-3.53%) |
Feb 02, 2018 | 17.27 | 17.27 | 16.88 | 16.99 | 14,742 | -0.26(-1.48%) |
Feb 01, 2018 | 17.43 | 17.43 | 17.15 | 17.25 | 18,290 | -0.20(-1.12%) |
Jan 31, 2018 | 17.16 | 17.52 | 17.16 | 17.44 | 68,028 | -0.02(-0.11%) |
Jan 30, 2018 | 17.51 | 17.51 | 17.36 | 17.46 | 24,267 | -0.06(-0.34%) |
Jan 29, 2018 | 17.70 | 17.70 | 17.46 | 17.52 | 18,063 | -0.30(-1.66%) |
Jan 26, 2018 | 17.73 | 17.86 | 17.73 | 17.82 | 23,911 | +0.29(+1.63%) |
Jan 25, 2018 | 17.40 | 17.55 | 17.40 | 17.53 | 30,436 | +0.37(+2.16%) |
Jan 24, 2018 | 17.28 | 17.28 | 17.12 | 17.16 | 19,928 | -0.12(-0.72%) |
Jan 23, 2018 | 17.46 | 17.46 | 17.18 | 17.29 | 17,478 | +0.11(+0.61%) |
Jan 22, 2018 | 17.17 | 17.18 | 17.02 | 17.18 | 11,843 | -0.06(-0.35%) |
Jan 19, 2018 | 17.20 | 17.26 | 17.00 | 17.24 | 56,096 | +0.32(+1.92%) |
Jan 18, 2018 | 17.01 | 17.33 | 16.86 | 16.91 | 27,978 | -0.28(-1.60%) |
Jan 17, 2018 | 17.18 | 17.19 | 17.11 | 17.19 | 15,430 | +0.04(+0.23%) |
Jan 16, 2018 | 17.44 | 17.13 | 17.15 | 23,806 | -0.02(-0.12%) | |
Jan 12, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.03(+0.18%) | |
Jan 11, 2018 | 17.22 | 17.22 | 16.96 | 17.14 | 72,271 | +0.07(+0.41%) |
Jan 10, 2018 | 17.27 | 17.27 | 17.00 | 17.07 | 19,346 | -0.13(-0.76%) |
Jan 09, 2018 | 17.31 | 17.31 | 17.14 | 17.20 | 31,024 | -0.02(-0.09%) |
Jan 08, 2018 | 17.45 | 17.45 | 17.15 | 17.21 | 18,893 | -0.23(-1.35%) |
Jan 05, 2018 | 17.33 | 17.45 | 17.28 | 17.45 | 15,509 | +0.36(+2.11%) |
Jan 04, 2018 | 17.01 | 17.11 | 16.96 | 17.09 | 70,481 | +0.11(+0.68%) |
Jan 03, 2018 | 16.88 | 17.00 | 16.88 | 16.98 | 25,470 | +0.01(+0.03%) |
Jan 02, 2018 | 16.79 | 17.00 | 16.79 | 16.97 | 17,012 | +0.32(+1.95%) |
Dec 29, 2017 | 16.64 | 16.64 | 16.64 | 0 | -0.04(-0.21%) | |
Dec 28, 2017 | 16.60 | 16.76 | 16.59 | 16.68 | 40,294 | +0.09(+0.51%) |
Dec 27, 2017 | 16.61 | 16.67 | 16.57 | 16.59 | 25,619 | +0.24(+1.50%) |
Dec 26, 2017 | 16.51 | 16.51 | 16.35 | 16.35 | 17,926 | -0.02(-0.15%) |
Dec 22, 2017 | 16.34 | 16.41 | 16.30 | 16.38 | 25,354 | +0.08(+0.49%) |
Dec 21, 2017 | 16.32 | 16.33 | 16.27 | 16.30 | 23,404 | -0.07(-0.43%) |
Dec 20, 2017 | 16.39 | 16.39 | 16.27 | 16.36 | 23,692 | -0.03(-0.15%) |
Dec 19, 2017 | 16.63 | 16.63 | 16.34 | 16.39 | 13,550 | -0.09(-0.55%) |
Dec 18, 2017 | 16.42 | 16.51 | 16.42 | 16.48 | 12,815 | +0.28(+1.73%) |
Dec 15, 2017 | 16.25 | 16.25 | 16.16 | 16.20 | 11,682 | -0.19(-1.17%) |
Dec 14, 2017 | 16.28 | 16.51 | 16.28 | 16.39 | 13,650 | +0.43(+2.71%) |
Dec 13, 2017 | 15.93 | 15.98 | 15.72 | 15.96 | 23,324 | +0.18(+1.14%) |
Dec 12, 2017 | 15.78 | 15.82 | 15.67 | 15.78 | 15,223 | +0.01(+0.06%) |
Dec 11, 2017 | 15.79 | 15.87 | 15.77 | 15.77 | 8,120 | +0.05(+0.32%) |
Dec 08, 2017 | 15.72 | 15.72 | 15.60 | 15.72 | 14,850 | +0.01(+0.06%) |
Dec 07, 2017 | 15.80 | 15.80 | 15.55 | 15.71 | 14,070 | -0.02(-0.16%) |
Dec 06, 2017 | 15.80 | 15.84 | 15.73 | 15.73 | 22,631 | -0.11(-0.66%) |
Dec 05, 2017 | 16.00 | 16.05 | 15.79 | 15.84 | 26,723 | -0.12(-0.75%) |
Dec 04, 2017 | 16.25 | 15.95 | 15.96 | 7,064 | -0.29(-1.78%) |