Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.06 | 16.12 | 15.84 | 16.09 | 990,303 | +0.06(+0.35%) |
Dec 28, 2018 | 16.11 | 16.27 | 15.88 | 16.03 | 919,781 | +0.00(+0.00%) |
Dec 27, 2018 | 15.90 | 16.03 | 15.50 | 16.03 | 1,294,882 | +0.05(+0.28%) |
Dec 26, 2018 | 15.58 | 15.99 | 15.32 | 15.99 | 932,767 | +0.48(+3.10%) |
Dec 24, 2018 | 16.39 | 16.40 | 15.49 | 15.51 | 803,130 | -0.92(-5.58%) |
Dec 21, 2018 | 16.88 | 17.15 | 16.40 | 16.42 | 3,197,497 | -0.41(-2.45%) |
Dec 20, 2018 | 16.92 | 17.03 | 16.71 | 16.84 | 2,150,635 | -0.03(-0.17%) |
Dec 19, 2018 | 16.97 | 17.08 | 16.75 | 16.87 | 2,010,647 | -0.05(-0.30%) |
Dec 18, 2018 | 16.69 | 17.07 | 16.67 | 16.92 | 1,960,885 | +0.28(+1.67%) |
Dec 17, 2018 | 17.19 | 17.25 | 16.58 | 16.64 | 1,445,066 | -0.49(-2.84%) |
Dec 14, 2018 | 17.05 | 17.17 | 16.99 | 17.13 | 962,731 | +0.04(+0.23%) |
Dec 13, 2018 | 17.07 | 17.22 | 16.98 | 17.09 | 880,189 | +0.05(+0.27%) |
Dec 12, 2018 | 17.48 | 17.50 | 17.01 | 17.04 | 1,186,895 | -0.36(-2.05%) |
Dec 11, 2018 | 17.55 | 17.58 | 17.36 | 17.40 | 2,634,385 | -0.18(-1.00%) |
Dec 10, 2018 | 17.95 | 17.95 | 17.51 | 17.57 | 1,823,342 | -0.33(-1.86%) |
Dec 07, 2018 | 17.78 | 17.96 | 17.57 | 17.91 | 2,111,221 | +0.03(+0.19%) |
Dec 06, 2018 | 17.39 | 17.88 | 17.14 | 17.87 | 1,549,790 | +0.46(+2.67%) |
Dec 04, 2018 | 17.64 | 17.71 | 17.34 | 17.41 | 1,377,551 | -0.21(-1.22%) |
Dec 03, 2018 | 17.62 | 17.62 | 17.39 | 17.62 | 924,341 | +0.08(+0.48%) |
Nov 30, 2018 | 17.32 | 17.56 | 17.29 | 17.54 | 1,512,938 | +0.25(+1.47%) |
Nov 29, 2018 | 17.21 | 17.33 | 17.08 | 17.28 | 945,558 | +0.02(+0.13%) |
Nov 28, 2018 | 17.08 | 17.32 | 16.95 | 17.26 | 2,132,676 | +0.19(+1.13%) |
Nov 27, 2018 | 16.91 | 17.11 | 16.76 | 17.07 | 1,472,066 | +0.14(+0.80%) |
Nov 26, 2018 | 16.97 | 16.97 | 16.75 | 16.93 | 852,684 | +0.07(+0.44%) |
Nov 23, 2018 | 16.76 | 16.99 | 16.72 | 16.86 | 706,803 | +0.07(+0.40%) |
Nov 21, 2018 | 16.79 | 16.79 | 16.79 | 0 | -0.05(-0.30%) | |
Nov 20, 2018 | 16.61 | 16.93 | 16.61 | 16.84 | 1,532,983 | +0.22(+1.33%) |
Nov 19, 2018 | 16.56 | 16.63 | 16.43 | 16.62 | 1,730,109 | +0.08(+0.48%) |
Nov 16, 2018 | 15.99 | 16.55 | 15.99 | 16.54 | 1,741,116 | +0.45(+2.81%) |
Nov 15, 2018 | 16.02 | 16.15 | 15.81 | 16.09 | 1,524,618 | -0.03(-0.18%) |
Nov 14, 2018 | 16.22 | 16.28 | 16.03 | 16.12 | 987,703 | -0.05(-0.28%) |
Nov 13, 2018 | 16.38 | 16.43 | 16.05 | 16.16 | 1,231,752 | +0.07(+0.45%) |
Nov 12, 2018 | 16.22 | 16.37 | 16.07 | 16.09 | 2,103,200 | -0.12(-0.76%) |
Nov 09, 2018 | 16.19 | 16.30 | 16.09 | 16.21 | 884,432 | -0.01(-0.03%) |
Nov 08, 2018 | 16.09 | 16.22 | 15.94 | 16.22 | 981,652 | +0.11(+0.66%) |
Nov 07, 2018 | 16.04 | 16.14 | 15.93 | 16.11 | 657,700 | +0.12(+0.77%) |
Nov 06, 2018 | 15.72 | 16.00 | 15.62 | 15.99 | 914,774 | +0.25(+1.56%) |
Nov 05, 2018 | 15.38 | 15.86 | 15.38 | 15.74 | 1,412,862 | +0.35(+2.29%) |
Nov 02, 2018 | 15.85 | 16.09 | 15.14 | 15.39 | 1,588,477 | -0.39(-2.45%) |
Nov 01, 2018 | 15.65 | 15.81 | 15.50 | 15.78 | 1,837,822 | +0.18(+1.15%) |
Oct 31, 2018 | 16.23 | 16.23 | 15.59 | 15.60 | 2,194,203 | -0.60(-3.70%) |
Oct 30, 2018 | 16.08 | 16.31 | 15.96 | 16.20 | 1,188,759 | +0.17(+1.08%) |
Oct 29, 2018 | 16.02 | 16.16 | 15.91 | 16.02 | 1,227,894 | +0.13(+0.85%) |
Oct 26, 2018 | 16.14 | 16.18 | 15.73 | 15.89 | 1,276,818 | -0.23(-1.42%) |
Oct 25, 2018 | 16.02 | 16.20 | 15.78 | 16.12 | 1,639,016 | +0.04(+0.28%) |
Oct 24, 2018 | 15.78 | 16.19 | 15.77 | 16.07 | 1,327,980 | +0.31(+1.95%) |
Oct 23, 2018 | 15.54 | 15.90 | 15.54 | 15.77 | 1,017,743 | +0.15(+0.97%) |
Oct 22, 2018 | 15.93 | 16.05 | 15.62 | 15.62 | 1,059,054 | -0.25(-1.55%) |
Oct 19, 2018 | 15.74 | 15.89 | 15.68 | 15.86 | 1,003,737 | +0.12(+0.78%) |
Oct 18, 2018 | 15.70 | 15.75 | 15.60 | 15.74 | 1,697,769 | +0.01(+0.04%) |
Oct 17, 2018 | 15.73 | 15.89 | 15.58 | 15.73 | 1,472,320 | +0.00(+0.00%) |
Oct 16, 2018 | 15.34 | 15.79 | 15.22 | 15.73 | 1,758,184 | +0.45(+2.93%) |
Oct 15, 2018 | 15.12 | 15.38 | 15.11 | 15.29 | 1,788,518 | +0.11(+0.74%) |
Oct 12, 2018 | 15.34 | 15.43 | 15.12 | 15.17 | 2,100,884 | -0.13(-0.88%) |
Oct 11, 2018 | 16.06 | 16.06 | 15.27 | 15.31 | 2,330,497 | -0.75(-4.67%) |
Oct 10, 2018 | 16.01 | 16.28 | 15.97 | 16.06 | 1,544,450 | -0.01(-0.03%) |
Oct 09, 2018 | 15.98 | 16.14 | 15.89 | 16.06 | 2,243,772 | +0.11(+0.67%) |
Oct 08, 2018 | 15.58 | 16.02 | 15.58 | 15.96 | 1,068,270 | +0.40(+2.56%) |
Oct 05, 2018 | 15.45 | 15.72 | 15.45 | 15.56 | 1,033,028 | +0.12(+0.80%) |
Oct 04, 2018 | 15.40 | 15.54 | 15.19 | 15.44 | 1,854,302 | -0.08(-0.54%) |
Oct 03, 2018 | 15.93 | 16.00 | 15.46 | 15.52 | 1,614,173 | -0.39(-2.46%) |
Oct 02, 2018 | 16.09 | 16.18 | 15.91 | 15.91 | 1,821,525 | -0.20(-1.22%) |
Oct 01, 2018 | 16.41 | 16.42 | 16.10 | 16.11 | 1,489,539 | -0.27(-1.67%) |
Sep 28, 2018 | 16.01 | 16.38 | 16.01 | 16.38 | 2,214,653 | +0.37(+2.31%) |
Sep 27, 2018 | 16.02 | 16.21 | 15.99 | 16.01 | 1,050,104 | +0.04(+0.24%) |
Sep 26, 2018 | 16.24 | 16.27 | 15.95 | 15.97 | 1,090,196 | -0.25(-1.55%) |
Sep 25, 2018 | 16.25 | 16.36 | 16.16 | 16.23 | 915,146 | +0.00(+0.00%) |
Sep 24, 2018 | 16.49 | 16.51 | 16.11 | 16.23 | 918,602 | -0.30(-1.83%) |
Sep 21, 2018 | 16.56 | 16.72 | 16.51 | 16.53 | 1,851,378 | -0.07(-0.44%) |
Sep 20, 2018 | 16.47 | 16.60 | 16.35 | 16.60 | 868,690 | +0.15(+0.88%) |
Sep 19, 2018 | 16.81 | 16.81 | 16.41 | 16.46 | 801,631 | -0.34(-2.03%) |
Sep 18, 2018 | 16.86 | 16.88 | 16.67 | 16.80 | 1,678,669 | -0.06(-0.37%) |
Sep 17, 2018 | 16.73 | 16.87 | 16.69 | 16.86 | 895,173 | +0.11(+0.67%) |
Sep 14, 2018 | 16.96 | 17.04 | 16.71 | 16.75 | 1,293,786 | -0.27(-1.58%) |
Sep 13, 2018 | 16.98 | 17.08 | 16.89 | 17.02 | 913,381 | +0.10(+0.56%) |
Sep 12, 2018 | 16.86 | 16.93 | 16.77 | 16.92 | 1,233,143 | +0.08(+0.50%) |
Sep 11, 2018 | 16.81 | 16.91 | 16.74 | 16.84 | 1,335,901 | -0.04(-0.23%) |
Sep 10, 2018 | 16.90 | 17.03 | 16.80 | 16.88 | 1,409,876 | +0.06(+0.33%) |
Sep 07, 2018 | 17.09 | 17.09 | 16.74 | 16.82 | 1,080,000 | -0.36(-2.09%) |
Sep 06, 2018 | 17.14 | 17.21 | 17.09 | 17.18 | 773,976 | +0.08(+0.49%) |
Sep 05, 2018 | 16.94 | 17.17 | 16.92 | 17.09 | 991,716 | +0.11(+0.66%) |
Sep 04, 2018 | 17.28 | 17.36 | 16.95 | 16.98 | 833,970 | -0.35(-2.03%) |
Aug 31, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 17.42 | 17.44 | 17.25 | 17.29 | 710,744 | -0.08(-0.45%) |
Aug 29, 2018 | 17.36 | 17.43 | 17.32 | 17.37 | 718,308 | +0.04(+0.23%) |
Aug 28, 2018 | 17.13 | 17.33 | 17.04 | 17.33 | 1,008,542 | +0.21(+1.21%) |
Aug 27, 2018 | 17.24 | 17.24 | 17.04 | 17.12 | 934,419 | -0.08(-0.46%) |
Aug 24, 2018 | 17.14 | 17.26 | 17.09 | 17.20 | 783,701 | -0.01(-0.03%) |
Aug 23, 2018 | 17.28 | 17.31 | 17.20 | 17.21 | 941,420 | +0.00(+0.00%) |
Aug 22, 2018 | 17.25 | 17.30 | 17.07 | 17.21 | 1,002,519 | -0.07(-0.39%) |
Aug 21, 2018 | 17.14 | 17.32 | 17.07 | 17.27 | 899,942 | +0.07(+0.42%) |
Aug 20, 2018 | 17.34 | 17.50 | 17.19 | 17.20 | 1,612,517 | -0.04(-0.23%) |
Aug 17, 2018 | 17.02 | 17.31 | 17.01 | 17.24 | 1,915,317 | +0.23(+1.35%) |
Aug 16, 2018 | 16.98 | 17.08 | 16.61 | 17.01 | 3,292,789 | -0.30(-1.75%) |
Aug 15, 2018 | 16.99 | 17.36 | 16.95 | 17.31 | 1,729,286 | +0.34(+2.01%) |
Aug 14, 2018 | 16.72 | 17.02 | 16.72 | 16.97 | 893,833 | +0.27(+1.61%) |
Aug 13, 2018 | 16.66 | 16.77 | 16.41 | 16.70 | 1,262,842 | +0.02(+0.13%) |
Aug 10, 2018 | 16.89 | 16.95 | 16.68 | 16.68 | 885,028 | -0.25(-1.47%) |
Aug 09, 2018 | 16.94 | 17.02 | 16.90 | 16.93 | 760,332 | +0.06(+0.33%) |
Aug 08, 2018 | 17.17 | 17.26 | 16.87 | 16.87 | 1,231,719 | -0.30(-1.77%) |
Aug 07, 2018 | 17.12 | 17.20 | 16.97 | 17.18 | 1,037,170 | +0.07(+0.39%) |
Aug 06, 2018 | 16.99 | 17.21 | 16.96 | 17.11 | 1,645,352 | +0.16(+0.95%) |
Aug 03, 2018 | 16.60 | 17.02 | 16.60 | 16.95 | 1,219,485 | +0.36(+2.17%) |
Aug 02, 2018 | 16.46 | 16.61 | 16.43 | 16.59 | 1,107,117 | +0.08(+0.50%) |
Aug 01, 2018 | 16.33 | 16.51 | 16.14 | 16.51 | 1,635,443 | +0.04(+0.24%) |
Jul 31, 2018 | 16.18 | 16.61 | 16.16 | 16.47 | 1,876,062 | +0.34(+2.13%) |
Jul 30, 2018 | 16.16 | 16.16 | 15.98 | 16.13 | 1,651,280 | -0.07(-0.41%) |
Jul 27, 2018 | 16.47 | 16.47 | 15.98 | 16.19 | 3,140,896 | -0.23(-1.42%) |
Jul 26, 2018 | 16.39 | 16.51 | 16.35 | 16.42 | 2,214,114 | +0.08(+0.47%) |
Jul 25, 2018 | 16.16 | 16.39 | 16.11 | 16.35 | 3,419,399 | +0.23(+1.45%) |
Jul 24, 2018 | 16.12 | 16.20 | 16.01 | 16.11 | 1,875,750 | +0.01(+0.07%) |
Jul 23, 2018 | 16.05 | 16.15 | 15.95 | 16.10 | 1,135,523 | +0.00(+0.00%) |
Jul 20, 2018 | 16.08 | 16.18 | 15.92 | 16.10 | 2,218,776 | +0.01(+0.07%) |
Jul 19, 2018 | 15.71 | 16.13 | 15.68 | 16.09 | 1,585,641 | +0.38(+2.43%) |
Jul 18, 2018 | 15.85 | 15.93 | 15.63 | 15.71 | 809,511 | -0.18(-1.12%) |
Jul 17, 2018 | 15.95 | 16.11 | 15.87 | 15.89 | 1,073,497 | -0.13(-0.80%) |
Jul 16, 2018 | 16.06 | 16.09 | 15.88 | 16.01 | 625,377 | -0.06(-0.34%) |
Jul 13, 2018 | 16.15 | 16.23 | 16.03 | 16.07 | 952,367 | -0.05(-0.31%) |
Jul 12, 2018 | 16.14 | 16.19 | 16.02 | 16.12 | 1,073,289 | +0.02(+0.14%) |
Jul 11, 2018 | 16.12 | 16.20 | 16.07 | 16.10 | 976,654 | -0.03(-0.21%) |
Jul 10, 2018 | 16.11 | 16.22 | 16.00 | 16.13 | 1,918,602 | +0.00(+0.00%) |
Jul 09, 2018 | 16.34 | 16.42 | 16.03 | 16.13 | 1,881,095 | -0.26(-1.59%) |
Jul 06, 2018 | 16.42 | 16.49 | 16.33 | 16.39 | 1,569,452 | +0.08(+0.48%) |
Jul 05, 2018 | 16.28 | 16.34 | 16.04 | 16.31 | 2,572,425 | +0.07(+0.44%) |
Jul 03, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.34(+2.16%) | |
Jul 02, 2018 | 16.08 | 16.14 | 15.68 | 15.90 | 2,546,956 | -0.22(-1.38%) |
Jun 29, 2018 | 16.04 | 16.19 | 15.94 | 16.12 | 3,100,022 | +0.01(+0.07%) |
Jun 28, 2018 | 16.00 | 16.14 | 15.93 | 16.11 | 2,235,232 | +0.08(+0.52%) |
Jun 27, 2018 | 15.94 | 16.04 | 15.86 | 16.03 | 1,957,806 | +0.13(+0.84%) |
Jun 26, 2018 | 15.83 | 15.97 | 15.76 | 15.89 | 1,981,007 | +0.09(+0.56%) |
Jun 25, 2018 | 15.85 | 16.00 | 15.72 | 15.80 | 2,212,157 | -0.07(-0.42%) |
Jun 22, 2018 | 15.84 | 15.90 | 15.70 | 15.87 | 2,839,418 | +0.07(+0.46%) |
Jun 21, 2018 | 15.79 | 15.93 | 15.72 | 15.80 | 2,542,821 | +0.01(+0.04%) |
Jun 20, 2018 | 15.33 | 15.83 | 15.33 | 15.79 | 3,066,089 | +0.49(+3.19%) |
Jun 19, 2018 | 15.11 | 15.41 | 15.07 | 15.31 | 3,751,147 | +0.19(+1.25%) |
Jun 18, 2018 | 15.22 | 15.32 | 15.01 | 15.12 | 1,900,972 | -0.12(-0.76%) |
Jun 15, 2018 | 15.36 | 15.02 | 15.23 | 3,982,500 | +0.22(+1.44%) | |
Jun 14, 2018 | 14.80 | 15.07 | 14.76 | 15.02 | 2,034,231 | +0.25(+1.69%) |
Jun 13, 2018 | 15.07 | 15.12 | 14.71 | 14.77 | 2,048,242 | -0.25(-1.70%) |
Jun 12, 2018 | 14.89 | 15.14 | 14.89 | 15.02 | 3,340,569 | +0.12(+0.78%) |
Jun 11, 2018 | 15.06 | 15.11 | 14.91 | 14.91 | 2,422,680 | -0.16(-1.03%) |
Jun 08, 2018 | 15.19 | 15.33 | 15.04 | 15.06 | 2,184,850 | -0.15(-0.98%) |
Jun 07, 2018 | 15.25 | 15.31 | 15.08 | 15.21 | 2,231,091 | +0.02(+0.15%) |
Jun 06, 2018 | 15.08 | 15.19 | 1,180,225 | -0.03(-0.22%) | ||
Jun 05, 2018 | 15.40 | 15.48 | 15.21 | 15.22 | 1,914,684 | -0.16(-1.01%) |
Jun 04, 2018 | 15.28 | 15.38 | 15.17 | 15.38 | 1,736,990 | +0.14(+0.95%) |
Jun 01, 2018 | 15.09 | 15.27 | 15.02 | 15.23 | 1,303,081 | +0.13(+0.88%) |
May 31, 2018 | 15.21 | 15.26 | 15.06 | 15.10 | 2,406,308 | -0.15(-0.98%) |
May 30, 2018 | 15.01 | 15.31 | 14.97 | 15.25 | 1,892,818 | +0.22(+1.48%) |
May 29, 2018 | 14.92 | 15.12 | 14.91 | 15.03 | 3,531,001 | +0.08(+0.52%) |
May 25, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.06(+0.37%) | |
May 24, 2018 | 14.96 | 14.98 | 14.78 | 14.89 | 1,346,088 | -0.05(-0.33%) |
May 23, 2018 | 14.87 | 15.06 | 14.84 | 14.94 | 1,729,742 | +0.14(+0.94%) |
May 22, 2018 | 14.83 | 14.91 | 14.70 | 14.81 | 1,640,243 | -0.03(-0.19%) |
May 21, 2018 | 14.66 | 14.85 | 14.46 | 14.83 | 1,316,975 | +0.24(+1.63%) |
May 18, 2018 | 14.66 | 14.72 | 14.57 | 14.60 | 1,419,058 | +0.01(+0.08%) |
May 17, 2018 | 14.69 | 14.78 | 14.58 | 14.58 | 1,768,421 | -0.08(-0.53%) |
May 16, 2018 | 14.88 | 14.95 | 14.63 | 14.66 | 2,939,679 | -0.16(-1.08%) |
May 15, 2018 | 15.02 | 15.05 | 14.67 | 14.82 | 2,545,226 | -0.29(-1.91%) |
May 14, 2018 | 15.30 | 15.34 | 15.08 | 15.11 | 1,889,563 | -0.19(-1.22%) |
May 11, 2018 | 15.42 | 15.48 | 15.29 | 15.30 | 1,680,413 | -0.05(-0.36%) |
May 10, 2018 | 15.34 | 15.45 | 15.31 | 15.35 | 1,800,568 | +0.12(+0.79%) |
May 09, 2018 | 15.14 | 15.26 | 15.06 | 15.23 | 2,113,839 | +0.03(+0.22%) |
May 08, 2018 | 15.35 | 15.36 | 15.17 | 15.20 | 2,363,111 | -0.14(-0.93%) |
May 07, 2018 | 15.28 | 15.41 | 15.22 | 15.34 | 3,227,885 | +0.05(+0.36%) |
May 04, 2018 | 15.11 | 15.35 | 15.11 | 15.29 | 2,807,451 | +0.07(+0.47%) |
May 03, 2018 | 15.03 | 15.28 | 14.95 | 15.22 | 1,378,256 | +0.20(+1.35%) |
May 02, 2018 | 15.18 | 15.23 | 14.95 | 15.01 | 2,635,390 | -0.22(-1.48%) |
May 01, 2018 | 15.24 | 15.34 | 14.95 | 15.24 | 2,386,822 | -0.02(-0.14%) |
Apr 30, 2018 | 15.35 | 15.39 | 15.13 | 15.26 | 2,771,703 | -0.03(-0.18%) |
Apr 27, 2018 | 14.86 | 15.36 | 14.84 | 15.29 | 2,248,037 | +0.46(+3.07%) |
Apr 26, 2018 | 14.72 | 14.94 | 14.61 | 14.83 | 1,964,486 | +0.21(+1.43%) |
Apr 25, 2018 | 14.59 | 14.70 | 14.52 | 14.62 | 2,857,698 | -0.23(-1.55%) |
Apr 24, 2018 | 14.74 | 14.96 | 14.66 | 14.85 | 1,340,716 | +0.18(+1.23%) |
Apr 23, 2018 | 14.72 | 14.81 | 14.62 | 14.67 | 1,207,770 | -0.03(-0.22%) |
Apr 20, 2018 | 14.86 | 14.97 | 14.71 | 14.71 | 1,127,460 | -0.19(-1.29%) |
Apr 19, 2018 | 15.16 | 15.19 | 14.73 | 14.90 | 1,218,073 | -0.32(-2.09%) |
Apr 18, 2018 | 15.28 | 15.32 | 15.20 | 15.22 | 1,169,207 | -0.05(-0.36%) |
Apr 17, 2018 | 15.08 | 15.33 | 15.03 | 15.27 | 1,335,777 | +0.21(+1.38%) |
Apr 16, 2018 | 14.97 | 15.15 | 14.90 | 15.06 | 1,315,310 | +0.14(+0.92%) |
Apr 13, 2018 | 14.84 | 14.93 | 14.74 | 14.92 | 970,875 | +0.09(+0.59%) |
Apr 12, 2018 | 15.00 | 15.05 | 14.82 | 14.84 | 2,524,397 | -0.10(-0.70%) |
Apr 11, 2018 | 15.03 | 15.24 | 14.94 | 14.94 | 3,121,153 | -0.10(-0.66%) |
Apr 10, 2018 | 15.35 | 15.36 | 15.01 | 15.04 | 3,165,718 | -0.28(-1.83%) |
Apr 09, 2018 | 15.37 | 15.42 | 15.14 | 15.32 | 3,671,854 | -0.02(-0.14%) |
Apr 06, 2018 | 15.25 | 15.41 | 15.24 | 15.34 | 3,261,597 | +0.12(+0.76%) |
Apr 05, 2018 | 15.25 | 15.25 | 15.00 | 15.23 | 2,651,325 | -0.03(-0.18%) |
Apr 04, 2018 | 14.98 | 15.28 | 14.90 | 15.25 | 2,098,868 | +0.20(+1.31%) |
Apr 03, 2018 | 14.89 | 15.13 | 14.70 | 15.06 | 3,179,618 | +0.18(+1.18%) |
Apr 02, 2018 | 15.20 | 15.23 | 14.87 | 14.88 | 2,726,337 | -0.31(-2.06%) |
Mar 29, 2018 | 15.19 | 15.19 | 15.19 | 0 | -0.07(-0.47%) | |
Mar 28, 2018 | 14.86 | 15.29 | 14.86 | 15.26 | 2,541,114 | +0.46(+3.07%) |
Mar 27, 2018 | 14.68 | 14.99 | 14.48 | 14.81 | 1,705,164 | +0.14(+0.93%) |
Mar 26, 2018 | 14.64 | 14.72 | 14.51 | 14.67 | 1,658,570 | +0.10(+0.68%) |
Mar 23, 2018 | 14.83 | 14.88 | 14.52 | 14.57 | 2,370,240 | -0.26(-1.74%) |
Mar 22, 2018 | 14.75 | 15.08 | 14.70 | 14.83 | 2,279,125 | +0.10(+0.71%) |
Mar 21, 2018 | 14.86 | 14.91 | 14.63 | 14.73 | 2,072,149 | -0.14(-0.92%) |
Mar 20, 2018 | 15.11 | 15.22 | 14.79 | 14.86 | 1,553,421 | -0.27(-1.77%) |
Mar 19, 2018 | 15.19 | 15.23 | 14.99 | 15.13 | 933,868 | -0.10(-0.65%) |
Mar 16, 2018 | 15.22 | 15.26 | 15.02 | 15.23 | 1,913,658 | +0.05(+0.36%) |
Mar 15, 2018 | 15.14 | 15.20 | 15.05 | 15.18 | 826,045 | +0.06(+0.40%) |
Mar 14, 2018 | 15.16 | 15.24 | 15.01 | 15.12 | 1,275,396 | -0.05(-0.36%) |
Mar 13, 2018 | 15.30 | 15.41 | 15.07 | 15.17 | 1,797,989 | -0.05(-0.32%) |
Mar 12, 2018 | 15.08 | 15.27 | 15.08 | 15.22 | 1,117,368 | +0.11(+0.73%) |
Mar 09, 2018 | 15.11 | 15.14 | 14.94 | 15.11 | 1,662,689 | +0.04(+0.29%) |
Mar 08, 2018 | 15.23 | 15.25 | 15.03 | 15.07 | 1,032,699 | -0.15(-0.97%) |
Mar 07, 2018 | 15.24 | 14.93 | 15.22 | 1,455,774 | +0.22(+1.50%) | |
Mar 06, 2018 | 14.91 | 15.03 | 14.68 | 14.99 | 1,474,913 | +0.05(+0.37%) |
Mar 05, 2018 | 14.74 | 14.99 | 14.74 | 14.94 | 2,036,015 | +0.19(+1.26%) |
Mar 02, 2018 | 14.74 | 14.76 | 14.61 | 14.75 | 1,667,157 | +0.01(+0.07%) |
Mar 01, 2018 | 14.53 | 14.89 | 14.40 | 14.74 | 1,637,896 | +0.18(+1.24%) |
Feb 28, 2018 | 14.74 | 14.77 | 14.55 | 14.56 | 2,163,218 | -0.11(-0.75%) |
Feb 27, 2018 | 15.06 | 15.12 | 14.67 | 14.67 | 2,063,168 | -0.40(-2.66%) |
Feb 26, 2018 | 15.16 | 15.18 | 14.95 | 15.07 | 1,359,875 | -0.01(-0.07%) |
Feb 23, 2018 | 14.88 | 15.09 | 14.80 | 15.08 | 1,237,584 | +0.26(+1.78%) |
Feb 22, 2018 | 14.75 | 14.92 | 14.68 | 14.81 | 1,456,164 | +0.13(+0.90%) |
Feb 21, 2018 | 14.87 | 15.08 | 14.68 | 14.68 | 1,970,016 | -0.19(-1.28%) |
Feb 20, 2018 | 15.03 | 15.14 | 14.84 | 14.87 | 1,879,837 | -0.30(-1.97%) |
Feb 16, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.20(+1.34%) | |
Feb 15, 2018 | 15.02 | 15.37 | 14.93 | 14.97 | 1,963,377 | -0.05(-0.32%) |
Feb 14, 2018 | 15.09 | 15.17 | 14.97 | 15.02 | 1,338,991 | -0.28(-1.81%) |
Feb 13, 2018 | 15.31 | 15.36 | 15.04 | 15.30 | 2,730,100 | -0.05(-0.35%) |
Feb 12, 2018 | 15.43 | 15.45 | 14.90 | 15.35 | 2,272,365 | -0.05(-0.35%) |
Feb 09, 2018 | 15.08 | 15.50 | 14.98 | 15.40 | 3,038,259 | +0.41(+2.71%) |
Feb 08, 2018 | 15.29 | 15.45 | 14.99 | 15.00 | 3,086,964 | -0.31(-2.02%) |
Feb 07, 2018 | 15.41 | 15.49 | 15.29 | 15.31 | 1,887,471 | -0.09(-0.60%) |
Feb 06, 2018 | 15.17 | 15.46 | 14.92 | 15.40 | 3,383,095 | -0.27(-1.70%) |
Feb 05, 2018 | 15.90 | 15.95 | 15.43 | 15.66 | 1,354,184 | -0.25(-1.60%) |
Feb 02, 2018 | 15.69 | 16.00 | 15.53 | 15.92 | 1,437,068 | +0.10(+0.65%) |
Feb 01, 2018 | 16.21 | 16.35 | 15.77 | 15.82 | 1,331,407 | -0.38(-2.34%) |
Jan 31, 2018 | 16.00 | 16.20 | 15.98 | 16.20 | 1,579,779 | +0.24(+1.53%) |
Jan 30, 2018 | 16.19 | 16.25 | 15.95 | 15.95 | 1,016,406 | -0.25(-1.57%) |
Jan 29, 2018 | 16.34 | 16.35 | 16.08 | 16.21 | 768,730 | -0.20(-1.19%) |
Jan 26, 2018 | 16.64 | 16.66 | 16.35 | 16.40 | 922,712 | -0.22(-1.34%) |
Jan 25, 2018 | 16.61 | 16.67 | 16.52 | 16.62 | 1,308,778 | +0.04(+0.26%) |
Jan 24, 2018 | 16.61 | 16.62 | 16.49 | 16.58 | 926,582 | -0.04(-0.23%) |
Jan 23, 2018 | 16.44 | 16.62 | 16.40 | 16.62 | 1,270,322 | +0.21(+1.26%) |
Jan 22, 2018 | 16.22 | 16.45 | 16.17 | 16.41 | 1,464,326 | +0.16(+0.97%) |
Jan 19, 2018 | 16.06 | 16.27 | 16.06 | 16.26 | 1,505,992 | +0.14(+0.84%) |
Jan 18, 2018 | 16.19 | 16.21 | 15.94 | 16.12 | 1,308,832 | -0.08(-0.47%) |
Jan 17, 2018 | 16.17 | 16.29 | 16.08 | 16.20 | 1,211,991 | +0.03(+0.20%) |
Jan 16, 2018 | 16.25 | 16.40 | 16.15 | 16.16 | 1,373,150 | +0.01(+0.03%) |
Jan 12, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.17(-1.03%) | |
Jan 11, 2018 | 16.51 | 16.58 | 16.29 | 16.33 | 1,236,612 | -0.14(-0.82%) |
Jan 10, 2018 | 16.46 | 1,149,401 | -0.14(-0.85%) | |||
Jan 09, 2018 | 16.90 | 16.93 | 16.58 | 16.60 | 1,471,296 | -0.37(-2.20%) |
Jan 08, 2018 | 16.79 | 17.00 | 16.71 | 16.98 | 1,113,995 | +0.18(+1.07%) |
Jan 05, 2018 | 16.85 | 16.86 | 16.69 | 16.80 | 1,277,357 | -0.03(-0.16%) |
Jan 04, 2018 | 17.23 | 17.26 | 16.81 | 16.83 | 743,593 | -0.39(-2.27%) |
Jan 03, 2018 | 17.38 | 17.47 | 17.16 | 17.22 | 1,150,659 | -0.15(-0.87%) |