Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.22 | 16.89 | 16.20 | 16.51 | 25,939 | +0.33(+2.05%) |
Dec 28, 2018 | 16.07 | 17.03 | 15.31 | 16.18 | 45,365 | +0.30(+1.87%) |
Dec 27, 2018 | 16.60 | 17.07 | 15.78 | 15.88 | 77,163 | -0.86(-5.12%) |
Dec 26, 2018 | 16.50 | 17.09 | 15.86 | 16.74 | 23,286 | +0.33(+2.03%) |
Dec 24, 2018 | 15.40 | 17.06 | 15.40 | 16.41 | 20,797 | +0.97(+6.29%) |
Dec 21, 2018 | 15.66 | 16.05 | 14.57 | 15.44 | 127,754 | -0.32(-2.00%) |
Dec 20, 2018 | 15.76 | 15.87 | 15.51 | 15.75 | 23,041 | -0.10(-0.61%) |
Dec 19, 2018 | 16.01 | 16.07 | 15.63 | 15.85 | 55,073 | -0.25(-1.58%) |
Dec 18, 2018 | 16.25 | 16.40 | 13.71 | 16.10 | 20,598 | -0.13(-0.81%) |
Dec 17, 2018 | 16.51 | 16.72 | 16.22 | 16.23 | 26,580 | -0.22(-1.33%) |
Dec 14, 2018 | 16.60 | 16.60 | 16.36 | 16.45 | 19,883 | -0.23(-1.36%) |
Dec 13, 2018 | 17.11 | 17.12 | 16.65 | 16.68 | 14,169 | -0.39(-2.26%) |
Dec 12, 2018 | 16.92 | 17.29 | 16.82 | 17.06 | 20,070 | +0.42(+2.52%) |
Dec 11, 2018 | 16.71 | 16.97 | 16.44 | 16.64 | 19,585 | +0.05(+0.32%) |
Dec 10, 2018 | 16.64 | 16.82 | 16.37 | 16.59 | 17,532 | -0.08(-0.47%) |
Dec 07, 2018 | 16.64 | 16.85 | 16.56 | 16.67 | 26,282 | -0.04(-0.21%) |
Dec 06, 2018 | 16.76 | 17.30 | 16.10 | 16.71 | 64,686 | -0.17(-0.99%) |
Dec 04, 2018 | 17.87 | 17.87 | 16.86 | 16.87 | 13,141 | -1.00(-5.58%) |
Dec 03, 2018 | 17.86 | 17.90 | 17.63 | 17.87 | 6,506 | +0.06(+0.34%) |
Nov 30, 2018 | 17.85 | 17.94 | 17.72 | 17.81 | 18,968 | -0.07(-0.39%) |
Nov 29, 2018 | 17.90 | 17.90 | 17.50 | 17.88 | 10,685 | -0.04(-0.24%) |
Nov 28, 2018 | 17.34 | 17.94 | 17.28 | 17.92 | 24,669 | +0.67(+3.85%) |
Nov 27, 2018 | 17.18 | 17.34 | 16.97 | 17.26 | 14,014 | +0.01(+0.05%) |
Nov 26, 2018 | 17.33 | 17.34 | 16.85 | 17.25 | 14,054 | -0.08(-0.45%) |
Nov 23, 2018 | 17.20 | 17.33 | 17.16 | 17.33 | 35,423 | +0.08(+0.46%) |
Nov 21, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.11(+0.66%) | |
Nov 20, 2018 | 16.98 | 17.23 | 16.98 | 17.13 | 13,048 | +0.10(+0.57%) |
Nov 19, 2018 | 16.79 | 17.12 | 16.77 | 17.04 | 16,113 | +0.27(+1.62%) |
Nov 16, 2018 | 16.74 | 17.05 | 16.73 | 16.77 | 27,653 | +0.01(+0.05%) |
Nov 15, 2018 | 16.97 | 17.33 | 16.63 | 16.76 | 17,386 | -0.27(-1.59%) |
Nov 14, 2018 | 17.94 | 17.94 | 16.85 | 17.03 | 83,482 | -0.88(-4.89%) |
Nov 13, 2018 | 17.48 | 17.92 | 17.48 | 17.90 | 55,389 | +0.45(+2.56%) |
Nov 12, 2018 | 17.46 | 17.57 | 17.35 | 17.46 | 11,787 | -0.04(-0.20%) |
Nov 09, 2018 | 17.55 | 17.57 | 17.41 | 17.49 | 10,627 | -0.09(-0.50%) |
Nov 08, 2018 | 17.59 | 17.65 | 17.41 | 17.58 | 14,706 | -0.04(-0.25%) |
Nov 07, 2018 | 17.55 | 17.62 | 17.41 | 17.62 | 9,707 | +0.14(+0.80%) |
Nov 06, 2018 | 17.60 | 17.73 | 17.35 | 17.48 | 21,481 | -0.08(-0.45%) |
Nov 05, 2018 | 17.39 | 17.74 | 17.39 | 17.56 | 27,275 | +0.06(+0.35%) |
Nov 02, 2018 | 17.76 | 17.99 | 17.28 | 17.50 | 69,705 | -0.19(-1.09%) |
Nov 01, 2018 | 17.71 | 17.82 | 17.33 | 17.69 | 14,047 | +0.06(+0.35%) |
Oct 31, 2018 | 18.01 | 18.03 | 17.08 | 17.63 | 20,419 | -0.35(-1.94%) |
Oct 30, 2018 | 17.90 | 18.08 | 17.88 | 17.98 | 19,159 | +0.03(+0.15%) |
Oct 29, 2018 | 17.76 | 18.13 | 17.71 | 17.96 | 16,993 | +0.22(+1.23%) |
Oct 26, 2018 | 18.33 | 18.33 | 17.39 | 17.74 | 21,464 | -0.61(-3.32%) |
Oct 25, 2018 | 18.37 | 18.61 | 17.73 | 18.35 | 18,346 | +0.30(+1.64%) |
Oct 24, 2018 | 18.70 | 18.73 | 18.05 | 18.05 | 31,775 | -0.78(-4.16%) |
Oct 23, 2018 | 18.81 | 18.91 | 18.48 | 18.84 | 22,342 | -0.07(-0.37%) |
Oct 22, 2018 | 18.84 | 19.07 | 18.64 | 18.91 | 20,203 | +0.24(+1.26%) |
Oct 19, 2018 | 18.20 | 19.00 | 18.20 | 18.67 | 21,119 | +0.43(+2.34%) |
Oct 18, 2018 | 18.23 | 18.30 | 17.89 | 18.24 | 69,798 | +0.84(+4.80%) |
Oct 17, 2018 | 17.26 | 17.50 | 17.16 | 17.41 | 54,995 | +0.10(+0.55%) |
Oct 16, 2018 | 17.30 | 17.33 | 17.18 | 17.31 | 22,471 | +0.02(+0.10%) |
Oct 15, 2018 | 17.30 | 17.53 | 17.15 | 17.29 | 11,024 | -0.04(-0.25%) |
Oct 12, 2018 | 17.95 | 18.04 | 17.20 | 17.34 | 42,928 | -0.43(-2.40%) |
Oct 11, 2018 | 18.00 | 18.08 | 17.76 | 17.76 | 11,455 | -0.33(-1.83%) |
Oct 10, 2018 | 18.22 | 18.28 | 18.03 | 18.10 | 17,199 | -0.13(-0.72%) |
Oct 09, 2018 | 18.19 | 18.41 | 18.19 | 18.23 | 24,511 | +0.04(+0.24%) |
Oct 08, 2018 | 18.22 | 18.32 | 17.79 | 18.18 | 12,380 | -0.04(-0.24%) |
Oct 05, 2018 | 18.17 | 18.28 | 17.81 | 18.23 | 12,511 | +0.13(+0.72%) |
Oct 04, 2018 | 18.26 | 18.37 | 17.55 | 18.10 | 81,357 | -0.10(-0.53%) |
Oct 03, 2018 | 18.24 | 18.24 | 17.97 | 18.19 | 17,598 | -0.01(-0.05%) |
Oct 02, 2018 | 18.43 | 18.72 | 18.11 | 18.20 | 147,930 | -0.37(-1.97%) |
Oct 01, 2018 | 18.84 | 18.85 | 17.87 | 18.57 | 275,087 | -0.26(-1.39%) |
Sep 28, 2018 | 18.72 | 18.83 | 18.72 | 18.83 | 48,093 | +0.05(+0.28%) |
Sep 27, 2018 | 18.82 | 18.82 | 18.74 | 18.77 | 32,827 | -0.05(-0.28%) |
Sep 26, 2018 | 18.90 | 18.90 | 18.79 | 18.83 | 16,554 | +0.01(+0.05%) |
Sep 25, 2018 | 18.91 | 18.95 | 18.77 | 18.82 | 13,823 | -0.03(-0.14%) |
Sep 24, 2018 | 18.84 | 18.89 | 18.71 | 18.84 | 55,566 | +0.00(+0.00%) |
Sep 21, 2018 | 18.87 | 18.95 | 18.84 | 18.84 | 37,418 | -0.06(-0.32%) |
Sep 20, 2018 | 18.62 | 18.95 | 18.62 | 18.91 | 23,787 | +0.04(+0.23%) |
Sep 19, 2018 | 18.81 | 18.95 | 18.50 | 18.86 | 31,428 | +0.03(+0.18%) |
Sep 18, 2018 | 18.82 | 18.91 | 18.82 | 18.83 | 25,135 | +0.00(+0.00%) |
Sep 17, 2018 | 18.78 | 18.94 | 18.19 | 18.83 | 12,509 | -0.07(-0.37%) |
Sep 14, 2018 | 18.81 | 18.90 | 18.81 | 18.90 | 55,554 | +0.08(+0.42%) |
Sep 13, 2018 | 18.90 | 18.91 | 18.79 | 18.82 | 14,056 | +0.00(+0.00%) |
Sep 12, 2018 | 18.73 | 18.87 | 18.73 | 18.82 | 17,734 | -0.01(-0.05%) |
Sep 11, 2018 | 18.88 | 19.06 | 18.71 | 18.83 | 78,131 | -0.14(-0.73%) |
Sep 10, 2018 | 18.84 | 18.99 | 18.52 | 18.97 | 11,287 | +0.12(+0.65%) |
Sep 07, 2018 | 18.81 | 18.84 | 18.70 | 18.84 | 14,577 | +0.05(+0.28%) |
Sep 06, 2018 | 18.73 | 18.85 | 18.69 | 18.79 | 12,142 | -0.05(-0.28%) |
Sep 05, 2018 | 18.78 | 18.91 | 18.73 | 18.84 | 15,100 | +0.08(+0.42%) |
Sep 04, 2018 | 18.78 | 18.84 | 18.50 | 18.77 | 8,125 | -0.06(-0.32%) |
Aug 31, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.18(+0.98%) | |
Aug 30, 2018 | 18.69 | 18.71 | 18.50 | 18.64 | 14,433 | -0.03(-0.19%) |
Aug 29, 2018 | 18.50 | 18.68 | 18.32 | 18.68 | 11,327 | +0.17(+0.89%) |
Aug 28, 2018 | 18.42 | 18.60 | 18.39 | 18.51 | 15,419 | +0.09(+0.47%) |
Aug 27, 2018 | 18.29 | 18.55 | 18.29 | 18.43 | 20,168 | +0.07(+0.38%) |
Aug 24, 2018 | 18.35 | 18.45 | 18.14 | 18.36 | 71,967 | -0.07(-0.38%) |
Aug 23, 2018 | 18.53 | 18.66 | 18.38 | 18.43 | 21,185 | -0.20(-1.08%) |
Aug 22, 2018 | 18.78 | 18.88 | 18.63 | 18.63 | 13,807 | -0.23(-1.20%) |
Aug 21, 2018 | 18.85 | 18.91 | 18.84 | 18.85 | 18,888 | +0.03(+0.14%) |
Aug 20, 2018 | 18.89 | 18.91 | 18.65 | 18.83 | 13,421 | +0.00(+0.00%) |
Aug 17, 2018 | 18.84 | 18.93 | 18.82 | 18.83 | 34,089 | -0.08(-0.41%) |
Aug 16, 2018 | 18.69 | 19.02 | 18.57 | 18.91 | 21,531 | +0.17(+0.93%) |
Aug 15, 2018 | 18.97 | 19.04 | 18.63 | 18.73 | 100,852 | -0.21(-1.10%) |
Aug 14, 2018 | 18.59 | 18.99 | 18.59 | 18.94 | 12,521 | -0.01(-0.05%) |
Aug 13, 2018 | 19.07 | 19.09 | 18.54 | 18.95 | 15,431 | -0.11(-0.59%) |
Aug 10, 2018 | 18.86 | 19.15 | 18.49 | 19.06 | 25,137 | +0.15(+0.78%) |
Aug 09, 2018 | 18.80 | 19.17 | 18.80 | 18.91 | 21,662 | -0.19(-1.00%) |
Aug 08, 2018 | 19.08 | 19.17 | 18.90 | 19.11 | 12,737 | +0.03(+0.18%) |
Aug 07, 2018 | 19.03 | 19.11 | 18.82 | 19.07 | 8,232 | +0.03(+0.14%) |
Aug 06, 2018 | 19.06 | 19.07 | 18.91 | 19.05 | 9,298 | +0.03(+0.14%) |
Aug 03, 2018 | 19.01 | 19.02 | 18.86 | 19.02 | 33,401 | +0.05(+0.28%) |
Aug 02, 2018 | 18.72 | 19.00 | 18.72 | 18.97 | 19,890 | +0.27(+1.44%) |
Aug 01, 2018 | 18.67 | 18.84 | 18.54 | 18.70 | 13,429 | +0.04(+0.23%) |
Jul 31, 2018 | 18.36 | 18.76 | 18.36 | 18.65 | 9,313 | +0.42(+2.28%) |
Jul 30, 2018 | 18.27 | 18.48 | 18.21 | 18.24 | 16,083 | +0.03(+0.19%) |
Jul 27, 2018 | 18.48 | 18.48 | 18.07 | 18.20 | 15,668 | -0.19(-1.04%) |
Jul 26, 2018 | 18.56 | 18.36 | 18.39 | 8,297 | -0.02(-0.09%) | |
Jul 25, 2018 | 18.23 | 18.44 | 18.23 | 18.41 | 19,703 | +0.18(+1.00%) |
Jul 24, 2018 | 18.36 | 18.44 | 18.08 | 18.23 | 15,921 | -0.14(-0.76%) |
Jul 23, 2018 | 18.36 | 18.58 | 18.36 | 18.37 | 12,772 | -0.01(-0.05%) |
Jul 20, 2018 | 18.44 | 18.61 | 18.35 | 18.38 | 24,299 | -0.09(-0.47%) |
Jul 19, 2018 | 18.36 | 18.49 | 18.26 | 18.46 | 32,357 | +0.03(+0.14%) |
Jul 18, 2018 | 18.36 | 18.57 | 18.36 | 18.44 | 8,300 | +0.07(+0.38%) |
Jul 17, 2018 | 18.57 | 18.72 | 18.36 | 18.37 | 15,162 | -0.17(-0.94%) |
Jul 16, 2018 | 18.43 | 18.64 | 18.43 | 18.54 | 5,952 | +0.10(+0.56%) |
Jul 13, 2018 | 18.47 | 18.54 | 18.36 | 18.44 | 23,144 | -0.03(-0.14%) |
Jul 12, 2018 | 18.43 | 18.14 | 18.46 | 15,655 | +0.03(+0.19%) | |
Jul 11, 2018 | 18.82 | 18.82 | 18.36 | 18.43 | 14,572 | -0.38(-2.03%) |
Jul 10, 2018 | 19.01 | 19.10 | 18.77 | 18.81 | 10,434 | -0.21(-1.10%) |
Jul 09, 2018 | 18.78 | 19.10 | 18.78 | 19.02 | 24,210 | +0.18(+0.97%) |
Jul 06, 2018 | 18.71 | 18.99 | 18.71 | 18.84 | 18,109 | +0.02(+0.09%) |
Jul 05, 2018 | 18.97 | 19.14 | 18.64 | 18.82 | 31,607 | -0.16(-0.82%) |
Jul 03, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.23(+1.20%) | |
Jul 02, 2018 | 18.38 | 19.22 | 18.38 | 18.75 | 31,349 | +0.38(+2.08%) |
Jun 29, 2018 | 18.93 | 19.05 | 18.24 | 18.37 | 35,727 | -0.12(-0.66%) |
Jun 28, 2018 | 18.67 | 18.88 | 18.38 | 18.49 | 36,113 | -0.16(-0.84%) |
Jun 27, 2018 | 19.23 | 19.23 | 18.49 | 18.64 | 55,874 | -0.28(-1.47%) |
Jun 26, 2018 | 19.27 | 19.27 | 18.84 | 18.92 | 51,943 | -0.34(-1.76%) |
Jun 25, 2018 | 18.49 | 19.39 | 18.49 | 19.26 | 56,791 | +0.82(+4.42%) |
Jun 22, 2018 | 18.52 | 18.59 | 18.00 | 18.44 | 316,983 | -0.03(-0.19%) |
Jun 21, 2018 | 18.83 | 18.88 | 18.38 | 18.48 | 50,394 | -0.35(-1.84%) |
Jun 20, 2018 | 18.70 | 19.10 | 18.70 | 18.83 | 33,560 | -0.17(-0.91%) |
Jun 19, 2018 | 18.89 | 19.10 | 18.89 | 19.00 | 38,811 | +0.08(+0.41%) |
Jun 18, 2018 | 18.81 | 19.08 | 18.48 | 18.92 | 11,804 | +0.12(+0.65%) |
Jun 15, 2018 | 19.08 | 18.63 | 18.80 | 50,170 | +0.17(+0.93%) | |
Jun 14, 2018 | 18.71 | 18.86 | 18.55 | 18.63 | 18,554 | -0.16(-0.88%) |
Jun 13, 2018 | 18.76 | 19.10 | 18.66 | 18.79 | 21,141 | -0.13(-0.69%) |
Jun 12, 2018 | 18.77 | 18.96 | 18.51 | 18.92 | 13,110 | +0.09(+0.46%) |
Jun 11, 2018 | 18.90 | 19.03 | 18.77 | 18.84 | 19,836 | -0.10(-0.55%) |
Jun 08, 2018 | 19.07 | 19.10 | 18.76 | 18.94 | 13,474 | +0.02(+0.09%) |
Jun 07, 2018 | 19.03 | 19.03 | 18.81 | 18.92 | 10,942 | +0.01(+0.05%) |
Jun 06, 2018 | 18.77 | 19.10 | 18.74 | 18.91 | 21,521 | +0.04(+0.23%) |
Jun 05, 2018 | 18.86 | 19.10 | 18.85 | 18.87 | 28,928 | -0.16(-0.87%) |
Jun 04, 2018 | 18.84 | 19.09 | 18.75 | 19.04 | 22,434 | +0.23(+1.20%) |
Jun 01, 2018 | 18.82 | 18.84 | 18.49 | 18.81 | 8,666 | +0.18(+0.98%) |
May 31, 2018 | 18.50 | 18.73 | 18.45 | 18.63 | 8,728 | +0.16(+0.89%) |
May 30, 2018 | 18.65 | 18.76 | 18.44 | 18.46 | 14,122 | -0.07(-0.38%) |
May 29, 2018 | 18.64 | 18.65 | 18.53 | 18.53 | 6,284 | -0.08(-0.42%) |
May 25, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.10(+0.56%) | |
May 24, 2018 | 18.58 | 18.71 | 18.23 | 18.51 | 17,727 | -0.02(-0.12%) |
May 23, 2018 | 18.66 | 18.77 | 18.44 | 18.53 | 18,258 | -0.11(-0.58%) |
May 22, 2018 | 18.44 | 18.66 | 18.44 | 18.64 | 19,184 | +0.03(+0.14%) |
May 21, 2018 | 18.61 | 18.66 | 18.40 | 18.61 | 15,342 | +0.16(+0.89%) |
May 18, 2018 | 18.50 | 18.52 | 18.27 | 18.44 | 22,798 | +0.01(+0.05%) |
May 17, 2018 | 18.31 | 18.44 | 17.98 | 18.44 | 5,744 | +0.36(+1.97%) |
May 16, 2018 | 17.96 | 18.38 | 17.92 | 18.08 | 28,736 | +0.22(+1.21%) |
May 15, 2018 | 18.01 | 18.19 | 17.53 | 17.86 | 9,409 | -0.09(-0.48%) |
May 14, 2018 | 18.25 | 18.25 | 17.86 | 17.95 | 17,092 | -0.17(-0.96%) |
May 11, 2018 | 18.06 | 18.29 | 17.97 | 18.12 | 11,791 | -0.10(-0.57%) |
May 10, 2018 | 17.78 | 18.34 | 17.71 | 18.23 | 7,482 | +0.06(+0.33%) |
May 09, 2018 | 18.04 | 18.39 | 17.85 | 18.17 | 31,491 | +0.18(+1.01%) |
May 08, 2018 | 17.69 | 18.07 | 17.61 | 17.98 | 7,889 | +0.28(+1.57%) |
May 07, 2018 | 18.02 | 18.03 | 17.64 | 17.71 | 8,935 | +0.06(+0.34%) |
May 04, 2018 | 17.81 | 17.81 | 17.52 | 17.65 | 5,732 | +0.05(+0.30%) |
May 03, 2018 | 17.56 | 18.24 | 17.28 | 17.59 | 13,431 | -0.03(-0.20%) |
May 02, 2018 | 17.96 | 17.96 | 17.50 | 17.63 | 9,397 | -0.28(-1.55%) |
May 01, 2018 | 17.84 | 17.93 | 17.25 | 17.91 | 8,540 | +0.09(+0.49%) |
Apr 30, 2018 | 17.91 | 18.15 | 17.52 | 17.82 | 15,361 | -0.03(-0.15%) |
Apr 27, 2018 | 17.97 | 18.32 | 17.78 | 17.85 | 9,817 | -0.08(-0.43%) |
Apr 26, 2018 | 18.31 | 18.31 | 17.76 | 17.92 | 16,324 | -0.31(-1.71%) |
Apr 25, 2018 | 18.04 | 18.48 | 18.01 | 18.23 | 15,529 | +0.00(+0.00%) |
Apr 24, 2018 | 18.29 | 18.31 | 17.93 | 18.23 | 22,099 | +0.13(+0.72%) |
Apr 23, 2018 | 18.28 | 18.39 | 17.15 | 18.10 | 2,764 | -0.03(-0.19%) |
Apr 20, 2018 | 18.16 | 18.68 | 18.08 | 18.14 | 26,736 | -0.13(-0.71%) |
Apr 19, 2018 | 17.65 | 18.30 | 17.65 | 18.27 | 27,107 | +0.62(+3.53%) |
Apr 18, 2018 | 17.67 | 18.12 | 17.61 | 17.65 | 21,600 | -0.03(-0.15%) |
Apr 17, 2018 | 17.46 | 17.82 | 17.46 | 17.67 | 52,967 | +0.24(+1.39%) |
Apr 16, 2018 | 17.27 | 17.67 | 17.27 | 17.43 | 15,188 | -0.04(-0.25%) |
Apr 13, 2018 | 17.32 | 17.49 | 17.22 | 17.47 | 12,781 | +0.08(+0.45%) |
Apr 12, 2018 | 17.20 | 17.65 | 17.20 | 17.40 | 12,188 | +0.29(+1.67%) |
Apr 11, 2018 | 17.28 | 17.66 | 16.95 | 17.11 | 22,902 | -0.26(-1.49%) |
Apr 10, 2018 | 17.24 | 17.60 | 17.24 | 17.37 | 11,343 | +0.21(+1.21%) |
Apr 09, 2018 | 17.21 | 17.37 | 16.90 | 17.16 | 15,187 | +0.00(+0.00%) |
Apr 06, 2018 | 17.18 | 17.48 | 16.98 | 17.16 | 19,800 | -0.11(-0.65%) |
Apr 05, 2018 | 16.76 | 17.40 | 16.75 | 17.27 | 24,126 | +0.55(+3.26%) |
Apr 04, 2018 | 16.46 | 17.01 | 16.46 | 16.73 | 21,348 | +0.00(+0.00%) |
Apr 03, 2018 | 16.61 | 16.83 | 16.61 | 16.73 | 14,929 | +0.12(+0.73%) |
Apr 02, 2018 | 16.94 | 16.94 | 16.45 | 16.61 | 22,168 | -0.31(-1.84%) |
Mar 29, 2018 | 16.92 | 16.92 | 16.92 | 0 | -0.06(-0.36%) | |
Mar 28, 2018 | 16.68 | 17.19 | 16.65 | 16.98 | 21,118 | +0.30(+1.82%) |
Mar 27, 2018 | 17.07 | 17.63 | 16.62 | 16.68 | 10,558 | -0.40(-2.33%) |
Mar 26, 2018 | 17.14 | 17.20 | 16.88 | 17.08 | 52,193 | +0.12(+0.71%) |
Mar 23, 2018 | 17.25 | 17.41 | 16.82 | 16.95 | 31,309 | -0.47(-2.68%) |
Mar 22, 2018 | 17.86 | 18.09 | 17.34 | 17.42 | 12,154 | -0.57(-3.17%) |
Mar 21, 2018 | 17.85 | 18.06 | 17.67 | 17.99 | 9,697 | +0.12(+0.68%) |
Mar 20, 2018 | 17.76 | 18.05 | 17.65 | 17.87 | 12,857 | -0.02(-0.10%) |
Mar 19, 2018 | 17.85 | 17.97 | 17.52 | 17.89 | 22,595 | -0.03(-0.19%) |
Mar 16, 2018 | 17.66 | 18.02 | 17.39 | 17.92 | 54,631 | +0.25(+1.42%) |
Mar 15, 2018 | 17.99 | 17.99 | 17.60 | 17.67 | 15,809 | -0.33(-1.83%) |
Mar 14, 2018 | 17.97 | 18.05 | 17.53 | 18.00 | 31,205 | +0.11(+0.63%) |
Mar 13, 2018 | 17.78 | 18.00 | 17.40 | 17.89 | 86,118 | +0.18(+1.03%) |
Mar 12, 2018 | 17.44 | 17.85 | 17.41 | 17.71 | 21,729 | +0.32(+1.84%) |
Mar 09, 2018 | 17.24 | 17.42 | 17.03 | 17.39 | 28,326 | +0.20(+1.16%) |
Mar 08, 2018 | 17.30 | 17.44 | 16.91 | 17.19 | 70,459 | -0.29(-1.63%) |
Mar 07, 2018 | 17.04 | 17.62 | 16.99 | 17.47 | 34,236 | +0.46(+2.69%) |
Mar 06, 2018 | 16.90 | 17.02 | 16.62 | 17.01 | 18,137 | +0.11(+0.67%) |
Mar 05, 2018 | 16.80 | 16.99 | 16.59 | 16.90 | 21,901 | -0.04(-0.26%) |
Mar 02, 2018 | 16.62 | 17.03 | 16.52 | 16.95 | 16,494 | +0.24(+1.45%) |
Mar 01, 2018 | 16.83 | 16.87 | 16.62 | 16.70 | 17,389 | -0.16(-0.97%) |
Feb 28, 2018 | 16.83 | 16.89 | 16.61 | 16.87 | 121,501 | +0.06(+0.36%) |
Feb 27, 2018 | 16.77 | 16.99 | 16.70 | 16.81 | 27,785 | +0.05(+0.31%) |
Feb 26, 2018 | 16.83 | 16.86 | 16.65 | 16.76 | 27,291 | -0.03(-0.15%) |
Feb 23, 2018 | 16.80 | 16.89 | 16.65 | 16.78 | 11,168 | +0.06(+0.36%) |
Feb 22, 2018 | 16.90 | 17.03 | 16.65 | 16.72 | 17,944 | -0.13(-0.77%) |
Feb 21, 2018 | 16.61 | 17.07 | 16.61 | 16.85 | 10,706 | +0.18(+1.09%) |
Feb 20, 2018 | 16.78 | 16.95 | 16.62 | 16.67 | 23,268 | -0.32(-1.88%) |
Feb 16, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.24(+1.45%) | |
Feb 15, 2018 | 16.78 | 17.17 | 16.50 | 16.75 | 104,839 | +0.05(+0.31%) |
Feb 14, 2018 | 16.55 | 16.94 | 16.52 | 16.69 | 79,847 | +0.03(+0.16%) |
Feb 13, 2018 | 16.55 | 16.76 | 16.44 | 16.67 | 28,941 | +0.02(+0.10%) |
Feb 12, 2018 | 17.13 | 17.13 | 16.53 | 16.65 | 18,899 | -0.43(-2.53%) |
Feb 09, 2018 | 16.96 | 17.26 | 16.83 | 17.08 | 40,963 | +0.26(+1.54%) |
Feb 08, 2018 | 16.96 | 16.78 | 16.82 | 61,802 | -0.12(-0.71%) | |
Feb 07, 2018 | 16.97 | 16.60 | 16.95 | 45,251 | +0.41(+2.46%) | |
Feb 06, 2018 | 15.99 | 16.78 | 15.56 | 16.54 | 77,761 | +0.31(+1.91%) |
Feb 05, 2018 | 16.57 | 16.57 | 16.11 | 16.23 | 26,431 | -0.52(-3.09%) |
Feb 02, 2018 | 16.71 | 16.88 | 16.66 | 16.75 | 14,801 | -0.05(-0.31%) |
Feb 01, 2018 | 16.71 | 16.91 | 16.50 | 16.80 | 37,812 | +0.09(+0.52%) |
Jan 31, 2018 | 16.84 | 17.07 | 16.69 | 16.71 | 28,182 | -0.03(-0.15%) |
Jan 30, 2018 | 16.42 | 16.77 | 16.42 | 16.74 | 32,412 | +0.21(+1.25%) |
Jan 29, 2018 | 16.76 | 16.76 | 16.21 | 16.53 | 38,106 | -0.35(-2.09%) |
Jan 26, 2018 | 17.35 | 17.35 | 16.48 | 16.88 | 28,746 | -0.53(-3.02%) |
Jan 25, 2018 | 18.20 | 18.20 | 17.36 | 17.41 | 76,857 | -1.08(-5.83%) |
Jan 24, 2018 | 18.44 | 18.70 | 18.27 | 18.49 | 43,936 | +0.15(+0.80%) |
Jan 23, 2018 | 18.40 | 18.53 | 18.14 | 18.34 | 22,341 | -0.01(-0.05%) |
Jan 22, 2018 | 18.19 | 18.45 | 18.02 | 18.35 | 48,278 | +0.13(+0.71%) |
Jan 19, 2018 | 17.85 | 18.30 | 17.81 | 18.22 | 46,951 | +0.53(+3.02%) |
Jan 18, 2018 | 17.96 | 17.97 | 17.68 | 17.69 | 66,155 | -0.34(-1.87%) |
Jan 17, 2018 | 17.76 | 18.05 | 17.53 | 18.02 | 36,281 | +0.40(+2.25%) |
Jan 16, 2018 | 17.50 | 17.87 | 17.50 | 17.62 | 79,642 | +0.28(+1.64%) |
Jan 12, 2018 | 17.34 | 17.34 | 17.34 | 0 | -0.18(-1.03%) | |
Jan 11, 2018 | 17.19 | 17.71 | 17.19 | 17.52 | 20,824 | +0.36(+2.11%) |
Jan 10, 2018 | 17.64 | 17.69 | 17.05 | 17.16 | 117,718 | -0.49(-2.78%) |
Jan 09, 2018 | 17.40 | 18.00 | 17.19 | 17.65 | 108,307 | +0.28(+1.59%) |
Jan 08, 2018 | 17.32 | 17.50 | 17.06 | 17.37 | 17,644 | -0.03(-0.15%) |
Jan 05, 2018 | 17.25 | 17.43 | 17.11 | 17.40 | 19,365 | +0.27(+1.56%) |
Jan 04, 2018 | 17.59 | 17.59 | 17.13 | 17.13 | 33,890 | -0.41(-2.31%) |
Jan 03, 2018 | 17.35 | 17.65 | 17.25 | 17.54 | 22,908 | +0.23(+1.34%) |