Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.02 | 21.02 | 20.54 | 20.59 | 263,426 | -0.36(-1.73%) |
Dec 28, 2018 | 20.84 | 21.07 | 20.75 | 20.95 | 221,726 | +1.59(+8.21%) |
Dec 27, 2018 | 19.01 | 19.40 | 18.73 | 19.36 | 305,582 | +0.16(+0.86%) |
Dec 26, 2018 | 18.40 | 19.22 | 18.40 | 19.20 | 209,838 | +0.89(+4.88%) |
Dec 24, 2018 | 18.69 | 18.75 | 18.23 | 18.31 | 171,244 | -0.46(-2.44%) |
Dec 21, 2018 | 18.87 | 19.42 | 18.76 | 18.76 | 636,803 | -0.09(-0.50%) |
Dec 20, 2018 | 19.68 | 19.73 | 18.67 | 18.86 | 342,951 | -0.80(-4.06%) |
Dec 19, 2018 | 20.07 | 20.14 | 19.66 | 19.66 | 157,042 | -0.33(-1.65%) |
Dec 18, 2018 | 19.92 | 20.41 | 19.92 | 19.99 | 190,057 | +0.07(+0.35%) |
Dec 17, 2018 | 20.61 | 20.74 | 19.77 | 19.92 | 296,911 | -0.87(-4.18%) |
Dec 14, 2018 | 20.64 | 20.96 | 20.64 | 20.78 | 110,644 | +0.14(+0.68%) |
Dec 13, 2018 | 20.86 | 20.90 | 20.64 | 20.64 | 116,088 | -0.21(-1.01%) |
Dec 12, 2018 | 21.00 | 21.00 | 20.68 | 20.86 | 110,926 | -0.01(-0.06%) |
Dec 11, 2018 | 21.02 | 21.08 | 20.87 | 20.87 | 147,962 | -0.02(-0.11%) |
Dec 10, 2018 | 21.13 | 21.20 | 20.82 | 20.89 | 125,525 | -0.25(-1.17%) |
Dec 07, 2018 | 21.24 | 21.24 | 21.05 | 21.14 | 130,986 | -0.13(-0.61%) |
Dec 06, 2018 | 20.95 | 21.27 | 20.89 | 21.27 | 151,727 | +0.21(+1.00%) |
Dec 04, 2018 | 21.35 | 21.44 | 21.02 | 21.05 | 137,284 | -0.28(-1.32%) |
Dec 03, 2018 | 21.57 | 21.57 | 21.22 | 21.34 | 146,239 | +0.00(+0.00%) |
Nov 30, 2018 | 21.38 | 21.49 | 21.22 | 21.34 | 223,417 | -0.09(-0.44%) |
Nov 29, 2018 | 21.27 | 21.51 | 21.24 | 21.43 | 68,918 | +0.12(+0.55%) |
Nov 28, 2018 | 21.18 | 21.42 | 21.15 | 21.31 | 125,100 | +0.12(+0.55%) |
Nov 27, 2018 | 21.31 | 21.38 | 21.20 | 21.20 | 84,487 | -0.08(-0.39%) |
Nov 26, 2018 | 21.29 | 21.35 | 21.11 | 21.28 | 106,277 | +0.14(+0.67%) |
Nov 23, 2018 | 20.98 | 21.25 | 20.98 | 21.14 | 41,449 | +0.01(+0.06%) |
Nov 21, 2018 | 21.13 | 21.13 | 21.13 | 0 | -0.04(-0.17%) | |
Nov 20, 2018 | 21.27 | 21.34 | 20.97 | 21.16 | 192,002 | -0.08(-0.39%) |
Nov 19, 2018 | 21.34 | 21.49 | 21.14 | 21.24 | 84,267 | -0.07(-0.33%) |
Nov 16, 2018 | 21.18 | 21.31 | 21.08 | 21.31 | 84,770 | +0.08(+0.39%) |
Nov 15, 2018 | 21.36 | 21.36 | 21.09 | 21.23 | 109,582 | -0.21(-0.99%) |
Nov 14, 2018 | 21.54 | 21.54 | 21.28 | 21.44 | 74,527 | -0.01(-0.05%) |
Nov 13, 2018 | 21.31 | 21.54 | 21.28 | 21.45 | 90,096 | +0.19(+0.88%) |
Nov 12, 2018 | 21.18 | 21.49 | 21.13 | 21.27 | 119,006 | +0.11(+0.50%) |
Nov 09, 2018 | 21.27 | 21.28 | 20.94 | 21.16 | 129,879 | -0.08(-0.39%) |
Nov 08, 2018 | 20.84 | 21.24 | 20.66 | 21.24 | 129,394 | +0.54(+2.61%) |
Nov 07, 2018 | 20.62 | 20.81 | 20.42 | 20.70 | 104,175 | +0.11(+0.51%) |
Nov 06, 2018 | 20.46 | 20.62 | 20.40 | 20.60 | 48,059 | +0.14(+0.69%) |
Nov 05, 2018 | 20.63 | 20.73 | 20.41 | 20.46 | 54,177 | -0.07(-0.34%) |
Nov 02, 2018 | 20.17 | 20.61 | 20.17 | 20.53 | 116,517 | +0.14(+0.69%) |
Nov 01, 2018 | 20.36 | 20.57 | 20.27 | 20.39 | 163,382 | +0.06(+0.29%) |
Oct 31, 2018 | 20.50 | 20.52 | 20.30 | 20.33 | 168,433 | -0.08(-0.40%) |
Oct 30, 2018 | 20.33 | 20.53 | 20.22 | 20.41 | 77,828 | +0.08(+0.40%) |
Oct 29, 2018 | 20.26 | 20.51 | 20.21 | 20.33 | 133,273 | +0.25(+1.23%) |
Oct 26, 2018 | 20.16 | 20.31 | 19.87 | 20.08 | 101,963 | -0.19(-0.93%) |
Oct 25, 2018 | 20.15 | 20.34 | 20.11 | 20.27 | 63,415 | +0.16(+0.82%) |
Oct 24, 2018 | 19.97 | 20.33 | 19.89 | 20.10 | 96,374 | +0.11(+0.53%) |
Oct 23, 2018 | 20.02 | 20.16 | 19.87 | 20.00 | 82,528 | -0.12(-0.58%) |
Oct 22, 2018 | 20.15 | 20.35 | 20.10 | 20.11 | 58,598 | -0.02(-0.12%) |
Oct 19, 2018 | 20.10 | 20.34 | 20.01 | 20.14 | 127,326 | -0.09(-0.46%) |
Oct 18, 2018 | 20.46 | 20.56 | 20.20 | 20.23 | 75,650 | -0.31(-1.49%) |
Oct 17, 2018 | 20.51 | 20.62 | 20.44 | 20.54 | 69,789 | -0.04(-0.17%) |
Oct 16, 2018 | 20.56 | 20.63 | 20.20 | 20.57 | 128,417 | +0.32(+1.57%) |
Oct 15, 2018 | 19.94 | 20.37 | 19.93 | 20.26 | 116,718 | +0.29(+1.47%) |
Oct 12, 2018 | 20.43 | 20.43 | 19.93 | 19.96 | 113,453 | -0.33(-1.62%) |
Oct 11, 2018 | 20.47 | 20.54 | 20.28 | 20.29 | 142,998 | -0.19(-0.92%) |
Oct 10, 2018 | 20.68 | 20.98 | 20.44 | 20.48 | 120,038 | -0.29(-1.41%) |
Oct 09, 2018 | 20.57 | 20.87 | 20.57 | 20.77 | 68,217 | +0.20(+0.97%) |
Oct 08, 2018 | 20.34 | 20.58 | 20.34 | 20.57 | 80,819 | +0.22(+1.10%) |
Oct 05, 2018 | 20.67 | 20.71 | 20.30 | 20.35 | 120,858 | -0.29(-1.42%) |
Oct 04, 2018 | 21.02 | 21.06 | 20.55 | 20.64 | 165,774 | -0.38(-1.79%) |
Oct 03, 2018 | 21.21 | 21.37 | 21.01 | 21.02 | 137,676 | -0.23(-1.11%) |
Oct 02, 2018 | 21.09 | 21.34 | 21.07 | 21.25 | 132,660 | +0.16(+0.78%) |
Oct 01, 2018 | 21.36 | 21.38 | 21.03 | 21.09 | 174,555 | -0.27(-1.27%) |
Sep 28, 2018 | 21.20 | 21.42 | 21.20 | 21.36 | 151,668 | +0.12(+0.55%) |
Sep 27, 2018 | 21.07 | 21.31 | 21.07 | 21.24 | 132,070 | +1.41(+7.11%) |
Sep 26, 2018 | 19.96 | 20.01 | 19.83 | 19.83 | 181,289 | -0.11(-0.54%) |
Sep 25, 2018 | 20.10 | 20.10 | 19.87 | 19.94 | 139,389 | -0.10(-0.49%) |
Sep 24, 2018 | 20.15 | 20.25 | 19.90 | 20.04 | 207,892 | -0.12(-0.59%) |
Sep 21, 2018 | 19.92 | 20.18 | 19.88 | 20.16 | 604,794 | +0.21(+1.03%) |
Sep 20, 2018 | 19.90 | 19.97 | 19.81 | 19.95 | 96,590 | +0.12(+0.60%) |
Sep 19, 2018 | 20.03 | 20.03 | 19.82 | 19.83 | 117,064 | -0.19(-0.97%) |
Sep 18, 2018 | 20.22 | 20.22 | 19.98 | 20.03 | 130,859 | -0.11(-0.54%) |
Sep 17, 2018 | 20.03 | 20.26 | 19.98 | 20.14 | 183,399 | +0.12(+0.59%) |
Sep 14, 2018 | 20.10 | 20.10 | 19.65 | 20.02 | 145,591 | -0.06(-0.32%) |
Sep 13, 2018 | 20.09 | 20.18 | 19.91 | 20.08 | 119,569 | +0.00(+0.00%) |
Sep 12, 2018 | 20.30 | 20.30 | 19.92 | 20.08 | 123,733 | -0.22(-1.06%) |
Sep 11, 2018 | 20.39 | 20.42 | 20.25 | 20.30 | 112,844 | -0.10(-0.48%) |
Sep 10, 2018 | 20.48 | 20.50 | 20.35 | 20.39 | 88,804 | -0.04(-0.21%) |
Sep 07, 2018 | 20.61 | 20.61 | 20.34 | 20.44 | 87,484 | -0.14(-0.68%) |
Sep 06, 2018 | 20.52 | 20.65 | 20.40 | 20.58 | 90,274 | +0.05(+0.26%) |
Sep 05, 2018 | 20.26 | 20.53 | 20.26 | 20.52 | 109,692 | +0.27(+1.33%) |
Sep 04, 2018 | 20.23 | 20.40 | 20.21 | 20.25 | 110,207 | -0.03(-0.16%) |
Aug 31, 2018 | 20.29 | 20.29 | 20.29 | 0 | -0.10(-0.48%) | |
Aug 30, 2018 | 20.33 | 20.47 | 20.25 | 20.38 | 161,741 | +0.05(+0.27%) |
Aug 29, 2018 | 20.24 | 20.40 | 20.24 | 20.33 | 148,440 | +0.08(+0.37%) |
Aug 28, 2018 | 20.30 | 20.33 | 20.20 | 20.25 | 68,175 | -0.04(-0.21%) |
Aug 27, 2018 | 20.29 | 20.34 | 20.19 | 20.30 | 109,899 | +0.02(+0.11%) |
Aug 24, 2018 | 20.34 | 20.38 | 20.18 | 20.28 | 104,722 | -0.06(-0.32%) |
Aug 23, 2018 | 20.38 | 20.46 | 20.32 | 20.34 | 87,455 | -0.06(-0.32%) |
Aug 22, 2018 | 20.50 | 20.63 | 20.37 | 20.40 | 108,082 | -0.16(-0.79%) |
Aug 21, 2018 | 20.51 | 20.71 | 20.45 | 20.57 | 135,138 | +0.06(+0.32%) |
Aug 20, 2018 | 20.50 | 20.66 | 20.46 | 20.50 | 139,172 | +0.00(+0.00%) |
Aug 17, 2018 | 20.38 | 20.51 | 20.37 | 20.50 | 172,560 | +0.09(+0.42%) |
Aug 16, 2018 | 20.43 | 20.49 | 20.29 | 20.42 | 158,346 | +0.08(+0.37%) |
Aug 15, 2018 | 20.39 | 20.47 | 20.29 | 20.34 | 107,427 | -0.06(-0.32%) |
Aug 14, 2018 | 20.36 | 20.48 | 20.34 | 20.40 | 113,872 | -0.02(-0.11%) |
Aug 13, 2018 | 20.49 | 20.49 | 20.32 | 20.43 | 90,303 | +0.04(+0.21%) |
Aug 10, 2018 | 20.26 | 20.47 | 20.19 | 20.38 | 147,908 | +0.04(+0.21%) |
Aug 09, 2018 | 20.44 | 20.44 | 20.19 | 20.34 | 107,417 | +0.03(+0.16%) |
Aug 08, 2018 | 19.92 | 20.37 | 19.92 | 20.31 | 169,305 | +0.28(+1.40%) |
Aug 07, 2018 | 20.36 | 20.57 | 19.54 | 20.03 | 292,397 | -0.43(-2.11%) |
Aug 06, 2018 | 20.63 | 20.63 | 20.37 | 20.46 | 158,212 | -0.18(-0.89%) |
Aug 03, 2018 | 20.83 | 20.90 | 20.63 | 20.64 | 145,962 | -0.38(-1.80%) |
Aug 02, 2018 | 20.90 | 21.12 | 20.84 | 21.02 | 114,551 | +0.06(+0.31%) |
Aug 01, 2018 | 21.06 | 21.06 | 20.78 | 20.95 | 117,586 | -0.12(-0.56%) |
Jul 31, 2018 | 21.05 | 21.15 | 20.87 | 21.07 | 157,435 | +0.11(+0.51%) |
Jul 30, 2018 | 20.77 | 21.11 | 20.77 | 20.97 | 93,936 | +0.16(+0.78%) |
Jul 27, 2018 | 20.89 | 20.90 | 20.62 | 20.80 | 156,620 | +0.02(+0.10%) |
Jul 26, 2018 | 20.66 | 20.87 | 20.62 | 20.78 | 79,954 | +0.14(+0.68%) |
Jul 25, 2018 | 20.70 | 20.74 | 20.58 | 20.64 | 73,750 | -0.05(-0.26%) |
Jul 24, 2018 | 20.85 | 20.86 | 20.61 | 20.70 | 58,573 | -0.14(-0.67%) |
Jul 23, 2018 | 20.88 | 20.99 | 20.84 | 20.84 | 68,268 | -0.09(-0.41%) |
Jul 20, 2018 | 20.84 | 21.00 | 20.80 | 20.92 | 117,436 | +0.04(+0.21%) |
Jul 19, 2018 | 20.75 | 20.91 | 20.69 | 20.88 | 143,481 | +0.15(+0.73%) |
Jul 18, 2018 | 20.63 | 20.76 | 20.57 | 20.73 | 225,438 | +0.10(+0.47%) |
Jul 17, 2018 | 20.66 | 20.75 | 20.60 | 20.63 | 165,494 | -0.02(-0.10%) |
Jul 16, 2018 | 20.70 | 20.72 | 20.61 | 20.65 | 76,508 | -0.01(-0.05%) |
Jul 13, 2018 | 20.72 | 20.81 | 20.63 | 20.66 | 115,901 | -0.01(-0.05%) |
Jul 12, 2018 | 20.81 | 20.81 | 20.65 | 20.67 | 122,158 | -0.05(-0.26%) |
Jul 11, 2018 | 20.74 | 20.84 | 20.72 | 20.73 | 154,002 | -0.03(-0.16%) |
Jul 10, 2018 | 20.83 | 20.91 | 20.75 | 20.76 | 170,475 | -0.05(-0.26%) |
Jul 09, 2018 | 20.77 | 20.77 | 20.69 | 20.81 | 128,399 | +0.04(+0.21%) |
Jul 06, 2018 | 20.78 | 20.86 | 20.55 | 20.77 | 143,279 | +0.01(+0.05%) |
Jul 05, 2018 | 20.77 | 20.89 | 20.73 | 20.76 | 168,817 | +0.02(+0.10%) |
Jul 03, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.23(+1.10%) | |
Jul 02, 2018 | 20.25 | 20.52 | 20.25 | 20.51 | 129,255 | +0.24(+1.17%) |
Jun 29, 2018 | 20.46 | 20.50 | 20.28 | 20.28 | 144,946 | -0.15(-0.74%) |
Jun 28, 2018 | 19.93 | 20.45 | 19.88 | 20.43 | 169,090 | +1.59(+8.42%) |
Jun 27, 2018 | 19.18 | 19.18 | 18.83 | 18.84 | 353,217 | -0.37(-1.91%) |
Jun 26, 2018 | 19.38 | 19.48 | 19.19 | 19.21 | 237,592 | -0.13(-0.67%) |
Jun 25, 2018 | 19.34 | 19.39 | 19.29 | 19.34 | 114,803 | +0.01(+0.05%) |
Jun 22, 2018 | 19.41 | 19.53 | 19.27 | 19.33 | 332,838 | -0.05(-0.26%) |
Jun 21, 2018 | 19.50 | 19.57 | 19.26 | 19.38 | 314,654 | -0.07(-0.36%) |
Jun 20, 2018 | 19.03 | 19.56 | 19.02 | 19.45 | 227,855 | -0.04(-0.20%) |
Jun 19, 2018 | 19.26 | 19.49 | 19.24 | 19.49 | 153,172 | +0.23(+1.19%) |
Jun 18, 2018 | 18.77 | 19.26 | 18.77 | 19.26 | 211,390 | +0.52(+2.76%) |
Jun 15, 2018 | 18.90 | 18.72 | 18.74 | 368,716 | -0.16(-0.84%) | |
Jun 14, 2018 | 18.77 | 18.90 | 18.73 | 18.90 | 92,008 | +0.15(+0.79%) |
Jun 13, 2018 | 18.82 | 18.89 | 18.70 | 18.75 | 105,860 | -0.07(-0.37%) |
Jun 12, 2018 | 18.94 | 18.94 | 18.80 | 18.82 | 73,993 | -0.11(-0.58%) |
Jun 11, 2018 | 18.89 | 18.96 | 18.81 | 18.93 | 82,665 | +0.08(+0.42%) |
Jun 08, 2018 | 18.92 | 19.01 | 18.85 | 18.85 | 84,967 | -0.07(-0.37%) |
Jun 07, 2018 | 18.85 | 19.02 | 18.84 | 18.92 | 85,320 | +0.12(+0.63%) |
Jun 06, 2018 | 18.82 | 18.69 | 18.80 | 59,557 | +0.03(+0.16%) | |
Jun 05, 2018 | 18.78 | 18.84 | 18.71 | 18.77 | 89,662 | -0.05(-0.26%) |
Jun 04, 2018 | 18.87 | 18.87 | 18.73 | 18.82 | 68,756 | +0.05(+0.26%) |
Jun 01, 2018 | 18.83 | 18.88 | 18.61 | 18.77 | 94,185 | +0.01(+0.05%) |
May 31, 2018 | 18.91 | 18.91 | 18.69 | 18.76 | 117,491 | -0.14(-0.74%) |
May 30, 2018 | 18.85 | 18.92 | 18.74 | 18.90 | 116,911 | +0.11(+0.58%) |
May 29, 2018 | 18.58 | 18.83 | 18.58 | 18.79 | 132,379 | +0.16(+0.85%) |
May 25, 2018 | 18.63 | 18.63 | 18.63 | 0 | -0.03(-0.16%) | |
May 24, 2018 | 18.74 | 18.78 | 18.63 | 18.66 | 56,842 | -0.07(-0.37%) |
May 23, 2018 | 18.58 | 18.77 | 18.41 | 18.73 | 106,884 | -0.04(-0.21%) |
May 22, 2018 | 18.73 | 18.80 | 18.61 | 18.77 | 122,015 | +0.06(+0.32%) |
May 21, 2018 | 18.60 | 18.72 | 18.44 | 18.71 | 148,885 | +0.14(+0.75%) |
May 18, 2018 | 18.50 | 18.58 | 18.35 | 18.57 | 79,285 | +0.17(+0.92%) |
May 17, 2018 | 18.43 | 18.43 | 18.32 | 18.40 | 118,733 | +0.08(+0.43%) |
May 16, 2018 | 18.18 | 18.36 | 18.12 | 18.32 | 197,452 | +0.27(+1.49%) |
May 15, 2018 | 17.92 | 18.12 | 17.92 | 18.06 | 116,133 | +0.11(+0.61%) |
May 14, 2018 | 17.99 | 18.03 | 17.92 | 17.95 | 114,023 | -0.01(-0.06%) |
May 11, 2018 | 18.12 | 18.12 | 17.91 | 17.96 | 166,247 | -0.08(-0.44%) |
May 10, 2018 | 18.10 | 18.14 | 17.97 | 18.04 | 122,981 | +0.06(+0.33%) |
May 09, 2018 | 18.01 | 18.01 | 17.82 | 17.98 | 112,811 | -0.03(-0.17%) |
May 08, 2018 | 18.15 | 18.32 | 17.90 | 18.01 | 128,374 | -0.32(-1.74%) |
May 07, 2018 | 18.37 | 18.40 | 18.25 | 18.32 | 111,874 | +0.04(+0.22%) |
May 04, 2018 | 17.89 | 18.32 | 17.89 | 18.28 | 107,492 | +0.37(+2.05%) |
May 03, 2018 | 17.70 | 17.99 | 17.63 | 17.92 | 143,318 | +0.36(+2.04%) |
May 02, 2018 | 17.57 | 17.62 | 17.40 | 17.56 | 97,531 | -0.04(-0.23%) |
May 01, 2018 | 17.61 | 17.62 | 17.35 | 17.60 | 83,755 | +0.03(+0.17%) |
Apr 30, 2018 | 17.69 | 17.72 | 17.56 | 17.57 | 114,442 | -0.11(-0.62%) |
Apr 27, 2018 | 17.69 | 17.72 | 17.63 | 17.68 | 75,961 | +0.01(+0.06%) |
Apr 26, 2018 | 17.56 | 17.71 | 17.42 | 17.67 | 78,758 | +0.19(+1.08%) |
Apr 25, 2018 | 17.46 | 17.57 | 17.35 | 17.48 | 108,891 | -0.02(-0.11%) |
Apr 24, 2018 | 17.40 | 17.55 | 17.29 | 17.50 | 119,506 | +0.13(+0.74%) |
Apr 23, 2018 | 17.35 | 17.37 | 17.27 | 17.37 | 71,199 | +0.09(+0.52%) |
Apr 20, 2018 | 17.16 | 17.32 | 17.16 | 17.28 | 75,833 | +0.08(+0.46%) |
Apr 19, 2018 | 17.24 | 17.34 | 17.17 | 17.20 | 55,154 | -0.10(-0.57%) |
Apr 18, 2018 | 17.30 | 17.41 | 17.23 | 17.30 | 87,647 | +0.05(+0.29%) |
Apr 17, 2018 | 17.19 | 17.26 | 17.10 | 17.25 | 91,779 | +0.16(+0.93%) |
Apr 16, 2018 | 16.99 | 17.15 | 16.96 | 17.09 | 42,473 | +0.13(+0.76%) |
Apr 13, 2018 | 17.08 | 17.13 | 16.96 | 16.96 | 47,066 | -0.12(-0.70%) |
Apr 12, 2018 | 17.22 | 17.26 | 17.08 | 17.08 | 46,379 | -0.15(-0.87%) |
Apr 11, 2018 | 17.30 | 17.36 | 17.19 | 17.23 | 45,621 | -0.05(-0.29%) |
Apr 10, 2018 | 17.39 | 17.42 | 17.27 | 17.28 | 48,389 | -0.02(-0.11%) |
Apr 09, 2018 | 17.32 | 17.50 | 17.26 | 17.30 | 81,109 | +0.03(+0.17%) |
Apr 06, 2018 | 17.26 | 17.45 | 17.20 | 17.27 | 76,961 | -0.05(-0.29%) |
Apr 05, 2018 | 17.31 | 17.41 | 17.20 | 17.32 | 92,034 | +0.06(+0.35%) |
Apr 04, 2018 | 17.18 | 17.39 | 17.14 | 17.26 | 101,177 | -0.02(-0.12%) |
Apr 03, 2018 | 17.06 | 17.32 | 17.05 | 17.28 | 86,473 | +0.23(+1.34%) |
Apr 02, 2018 | 17.16 | 17.33 | 16.89 | 17.05 | 129,533 | -0.21(-1.21%) |
Mar 29, 2018 | 17.26 | 17.26 | 17.26 | 0 | +0.16(+0.93%) | |
Mar 28, 2018 | 16.99 | 17.13 | 16.93 | 17.10 | 78,992 | +1.05(+6.53%) |
Mar 27, 2018 | 15.93 | 16.09 | 15.84 | 16.05 | 164,392 | +0.14(+0.86%) |
Mar 26, 2018 | 15.93 | 15.96 | 15.76 | 15.92 | 136,262 | +0.18(+1.16%) |
Mar 23, 2018 | 15.93 | 16.01 | 15.73 | 15.73 | 106,754 | -0.15(-0.92%) |
Mar 22, 2018 | 15.86 | 16.10 | 15.86 | 15.88 | 136,282 | -0.03(-0.17%) |
Mar 21, 2018 | 15.89 | 16.02 | 15.89 | 15.91 | 70,247 | +0.00(+0.00%) |
Mar 20, 2018 | 16.05 | 16.05 | 15.86 | 15.91 | 94,229 | -0.14(-0.85%) |
Mar 19, 2018 | 16.19 | 16.19 | 15.88 | 16.04 | 110,731 | -0.17(-1.07%) |
Mar 16, 2018 | 15.98 | 16.26 | 15.98 | 16.22 | 349,326 | +0.27(+1.72%) |
Mar 15, 2018 | 16.17 | 16.17 | 15.82 | 15.94 | 217,709 | -0.22(-1.36%) |
Mar 14, 2018 | 16.04 | 16.24 | 16.04 | 16.16 | 166,245 | +0.13(+0.80%) |
Mar 13, 2018 | 16.12 | 16.23 | 16.01 | 16.03 | 101,846 | -0.05(-0.28%) |
Mar 12, 2018 | 15.75 | 16.11 | 15.75 | 16.08 | 149,282 | +0.35(+2.20%) |
Mar 09, 2018 | 15.69 | 15.78 | 15.57 | 15.73 | 127,194 | +0.08(+0.53%) |
Mar 08, 2018 | 15.71 | 15.79 | 15.61 | 15.65 | 148,288 | -0.06(-0.41%) |
Mar 07, 2018 | 15.66 | 15.71 | 136,294 | -0.05(-0.35%) | ||
Mar 06, 2018 | 15.72 | 15.79 | 15.44 | 15.77 | 216,786 | +0.15(+0.94%) |
Mar 05, 2018 | 15.27 | 15.73 | 15.27 | 15.62 | 265,921 | +0.34(+2.21%) |
Mar 02, 2018 | 15.08 | 15.32 | 15.04 | 15.29 | 176,935 | +0.17(+1.15%) |
Mar 01, 2018 | 14.89 | 15.28 | 14.89 | 15.11 | 177,317 | +0.17(+1.16%) |
Feb 28, 2018 | 15.98 | 15.98 | 14.94 | 14.94 | 412,961 | -0.54(-3.48%) |
Feb 27, 2018 | 15.92 | 16.04 | 15.48 | 15.48 | 129,266 | -0.47(-2.98%) |
Feb 26, 2018 | 15.86 | 16.03 | 15.84 | 15.95 | 94,694 | +0.10(+0.63%) |
Feb 23, 2018 | 15.71 | 15.89 | 15.71 | 15.85 | 103,427 | +0.22(+1.40%) |
Feb 22, 2018 | 15.76 | 15.86 | 15.63 | 15.63 | 71,035 | -0.11(-0.70%) |
Feb 21, 2018 | 15.76 | 16.04 | 15.66 | 15.74 | 107,570 | -0.03(-0.17%) |
Feb 20, 2018 | 16.08 | 16.14 | 15.74 | 15.77 | 120,684 | -0.31(-1.93%) |
Feb 16, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.16(+1.03%) | |
Feb 15, 2018 | 15.70 | 16.00 | 15.68 | 15.92 | 108,736 | +0.33(+2.11%) |
Feb 14, 2018 | 15.54 | 15.66 | 15.53 | 15.59 | 156,503 | +0.00(+0.00%) |
Feb 13, 2018 | 15.41 | 15.66 | 15.32 | 15.59 | 138,975 | +0.18(+1.19%) |
Feb 12, 2018 | 15.38 | 15.45 | 15.18 | 15.40 | 157,926 | +0.07(+0.48%) |
Feb 09, 2018 | 15.38 | 15.46 | 15.14 | 15.33 | 250,231 | +0.02(+0.12%) |
Feb 08, 2018 | 15.38 | 15.60 | 15.26 | 15.31 | 213,037 | -0.07(-0.48%) |
Feb 07, 2018 | 15.50 | 15.50 | 15.33 | 15.39 | 226,693 | -0.05(-0.30%) |
Feb 06, 2018 | 15.00 | 15.52 | 14.97 | 15.43 | 250,392 | +0.10(+0.65%) |
Feb 05, 2018 | 15.53 | 15.57 | 14.99 | 15.33 | 300,753 | -0.26(-1.64%) |
Feb 02, 2018 | 15.64 | 15.77 | 15.51 | 15.59 | 208,501 | -0.17(-1.10%) |
Feb 01, 2018 | 15.89 | 16.07 | 15.75 | 15.76 | 260,016 | -0.16(-1.03%) |
Jan 31, 2018 | 16.40 | 16.51 | 15.79 | 15.93 | 308,331 | -0.36(-2.19%) |
Jan 30, 2018 | 16.23 | 16.39 | 16.21 | 16.28 | 121,867 | -0.02(-0.11%) |
Jan 29, 2018 | 16.76 | 16.76 | 16.30 | 16.30 | 287,679 | -0.45(-2.67%) |
Jan 26, 2018 | 16.77 | 16.81 | 16.61 | 16.75 | 162,157 | -0.01(-0.05%) |
Jan 25, 2018 | 16.89 | 16.95 | 16.73 | 16.76 | 201,008 | -0.16(-0.97%) |
Jan 24, 2018 | 17.03 | 17.04 | 16.91 | 16.92 | 88,914 | -0.06(-0.38%) |
Jan 23, 2018 | 16.80 | 17.03 | 16.80 | 16.98 | 76,367 | +0.18(+1.09%) |
Jan 22, 2018 | 16.92 | 16.98 | 16.78 | 16.80 | 100,920 | -0.07(-0.43%) |
Jan 19, 2018 | 16.75 | 16.98 | 16.75 | 16.87 | 129,951 | +0.07(+0.44%) |
Jan 18, 2018 | 16.90 | 16.95 | 16.75 | 16.80 | 255,560 | -0.09(-0.54%) |
Jan 17, 2018 | 16.76 | 16.99 | 16.76 | 16.89 | 138,586 | +0.19(+1.15%) |
Jan 16, 2018 | 16.87 | 16.98 | 16.69 | 16.70 | 148,007 | -0.17(-1.03%) |
Jan 12, 2018 | 16.87 | 16.87 | 16.87 | 0 | -0.05(-0.27%) | |
Jan 11, 2018 | 16.72 | 16.98 | 16.69 | 16.92 | 152,708 | +0.14(+0.82%) |
Jan 10, 2018 | 16.82 | 16.44 | 16.78 | 259,921 | +0.05(+0.27%) | |
Jan 09, 2018 | 16.94 | 16.98 | 16.74 | 16.74 | 108,700 | -0.22(-1.29%) |
Jan 08, 2018 | 16.96 | 17.03 | 16.81 | 16.96 | 179,331 | +0.00(+0.00%) |
Jan 05, 2018 | 16.89 | 16.97 | 16.73 | 16.96 | 164,781 | +0.12(+0.70%) |
Jan 04, 2018 | 16.74 | 16.99 | 16.30 | 16.84 | 292,422 | +0.05(+0.27%) |
Jan 03, 2018 | 17.09 | 17.24 | 16.78 | 16.79 | 247,997 | -0.34(-1.97%) |