Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.36 | 12.41 | 12.11 | 12.12 | 965,709 | -0.32(-2.57%) |
Feb 27, 2019 | 12.49 | 12.55 | 12.28 | 12.44 | 910,143 | -0.10(-0.80%) |
Feb 26, 2019 | 12.46 | 12.57 | 12.39 | 12.54 | 1,177,835 | +0.03(+0.24%) |
Feb 25, 2019 | 12.50 | 12.72 | 12.40 | 12.51 | 898,658 | +0.14(+1.13%) |
Feb 22, 2019 | 12.32 | 12.42 | 12.24 | 12.37 | 553,000 | +0.11(+0.90%) |
Feb 21, 2019 | 12.35 | 12.40 | 12.26 | 12.26 | 576,428 | -0.10(-0.81%) |
Feb 20, 2019 | 12.15 | 12.46 | 12.05 | 12.36 | 1,006,602 | +0.21(+1.73%) |
Feb 19, 2019 | 12.08 | 12.16 | 11.72 | 12.15 | 1,300,856 | +0.01(+0.08%) |
Feb 15, 2019 | 12.06 | 12.25 | 11.95 | 12.14 | 677,200 | +0.17(+1.42%) |
Feb 14, 2019 | 11.80 | 11.99 | 11.74 | 11.97 | 1,093,978 | +0.13(+1.10%) |
Feb 13, 2019 | 12.17 | 12.21 | 11.79 | 11.84 | 1,117,084 | -0.34(-2.79%) |
Feb 12, 2019 | 12.01 | 12.31 | 12.01 | 12.18 | 1,120,966 | +0.20(+1.67%) |
Feb 11, 2019 | 11.79 | 12.01 | 11.49 | 11.98 | 1,200,354 | +0.28(+2.39%) |
Feb 08, 2019 | 11.72 | 12.28 | 11.69 | 11.70 | 1,281,400 | -0.10(-0.85%) |
Feb 07, 2019 | 11.51 | 11.88 | 11.04 | 11.80 | 1,898,592 | -0.29(-2.40%) |
Feb 06, 2019 | 11.67 | 12.12 | 11.58 | 12.09 | 1,918,801 | +0.41(+3.51%) |
Feb 05, 2019 | 11.61 | 11.71 | 11.53 | 11.68 | 1,240,936 | +0.08(+0.69%) |
Feb 04, 2019 | 11.52 | 11.64 | 11.42 | 11.60 | 725,115 | +0.09(+0.78%) |
Feb 01, 2019 | 11.49 | 11.62 | 11.40 | 11.51 | 1,479,500 | +0.03(+0.26%) |
Jan 31, 2019 | 11.52 | 11.60 | 11.41 | 11.48 | 502,587 | -0.03(-0.26%) |
Jan 30, 2019 | 11.35 | 11.54 | 11.10 | 11.51 | 731,523 | +0.30(+2.68%) |
Jan 29, 2019 | 11.23 | 11.33 | 11.16 | 11.21 | 675,477 | +0.02(+0.18%) |
Jan 28, 2019 | 11.13 | 11.28 | 11.02 | 11.19 | 802,011 | -0.04(-0.36%) |
Jan 25, 2019 | 10.98 | 11.34 | 10.98 | 11.23 | 598,200 | +0.29(+2.65%) |
Jan 24, 2019 | 10.60 | 11.05 | 10.60 | 10.94 | 644,098 | +0.38(+3.60%) |
Jan 23, 2019 | 10.71 | 10.80 | 10.50 | 10.56 | 564,526 | -0.07(-0.66%) |
Jan 22, 2019 | 10.80 | 10.80 | 10.53 | 10.63 | 623,626 | -0.20(-1.85%) |
Jan 18, 2019 | 10.69 | 10.88 | 10.54 | 10.83 | 959,300 | +0.20(+1.88%) |
Jan 17, 2019 | 10.67 | 10.71 | 10.50 | 10.63 | 746,688 | -0.11(-1.02%) |
Jan 16, 2019 | 10.60 | 10.76 | 10.48 | 10.74 | 937,970 | +0.14(+1.32%) |
Jan 15, 2019 | 10.76 | 11.12 | 10.51 | 10.60 | 1,672,585 | +0.04(+0.38%) |
Jan 14, 2019 | 10.40 | 10.64 | 10.32 | 10.56 | 1,433,410 | +0.10(+0.96%) |
Jan 11, 2019 | 10.34 | 10.55 | 10.34 | 10.46 | 666,000 | +0.06(+0.58%) |
Jan 10, 2019 | 10.18 | 10.41 | 10.15 | 10.40 | 711,369 | +0.20(+1.96%) |
Jan 09, 2019 | 10.06 | 10.32 | 10.06 | 10.20 | 1,666,816 | +0.24(+2.41%) |
Jan 08, 2019 | 9.920 | 9.980 | 9.760 | 9.960 | 973,386 | +0.11(+1.12%) |
Jan 07, 2019 | 9.600 | 9.900 | 9.560 | 9.850 | 833,874 | +0.29(+3.03%) |
Jan 04, 2019 | 9.160 | 9.640 | 9.160 | 9.560 | 834,400 | +0.52(+5.75%) |
Jan 03, 2019 | 9.630 | 9.630 | 9.010 | 9.040 | 1,501,061 | -0.75(-7.66%) |
Jan 02, 2019 | 9.560 | 10.00 | 9.480 | 9.790 | 720,829 | +0.06(+0.62%) |
Dec 31, 2018 | 9.690 | 9.740 | 9.400 | 9.730 | 694,600 | +0.09(+0.93%) |
Dec 28, 2018 | 9.570 | 9.810 | 9.490 | 9.640 | 695,200 | +0.08(+0.84%) |
Dec 27, 2018 | 9.410 | 9.640 | 9.250 | 9.560 | 837,431 | +0.04(+0.42%) |
Dec 26, 2018 | 9.250 | 9.530 | 8.970 | 9.520 | 474,320 | +0.32(+3.48%) |
Dec 24, 2018 | 9.160 | 9.390 | 9.090 | 9.200 | 404,200 | -0.08(-0.86%) |
Dec 21, 2018 | 9.580 | 9.600 | 9.080 | 9.280 | 3,661,900 | -0.19(-2.01%) |
Dec 20, 2018 | 9.330 | 9.670 | 9.330 | 9.470 | 718,476 | +0.08(+0.85%) |
Dec 19, 2018 | 9.660 | 9.789 | 9.330 | 9.390 | 1,384,360 | -0.33(-3.40%) |
Dec 18, 2018 | 9.670 | 9.850 | 9.570 | 9.720 | 1,097,414 | +0.18(+1.89%) |
Dec 17, 2018 | 9.750 | 10.05 | 9.540 | 9.540 | 1,748,492 | -0.24(-2.45%) |
Dec 14, 2018 | 9.800 | 10.01 | 9.720 | 9.780 | 791,300 | -0.17(-1.71%) |
Dec 13, 2018 | 10.25 | 10.32 | 9.950 | 9.950 | 1,212,138 | -0.24(-2.36%) |
Dec 12, 2018 | 10.36 | 10.49 | 10.19 | 10.19 | 1,521,353 | -0.01(-0.10%) |
Dec 11, 2018 | 10.46 | 10.56 | 10.16 | 10.20 | 998,644 | -0.14(-1.35%) |
Dec 10, 2018 | 10.38 | 10.49 | 10.24 | 10.34 | 1,219,699 | -0.10(-0.96%) |
Dec 07, 2018 | 10.79 | 10.95 | 10.35 | 10.44 | 933,200 | -0.37(-3.42%) |
Dec 06, 2018 | 11.05 | 11.24 | 10.67 | 10.81 | 1,278,811 | -0.39(-3.48%) |
Dec 04, 2018 | 11.75 | 11.85 | 11.15 | 11.20 | 1,112,500 | -0.59(-5.00%) |
Dec 03, 2018 | 12.12 | 12.13 | 11.63 | 11.79 | 899,796 | -0.10(-0.84%) |
Nov 30, 2018 | 11.72 | 11.96 | 11.52 | 11.89 | 771,600 | +0.15(+1.28%) |
Nov 29, 2018 | 11.87 | 11.90 | 11.48 | 11.74 | 739,232 | -0.13(-1.10%) |
Nov 28, 2018 | 11.82 | 11.89 | 11.40 | 11.87 | 991,222 | +0.12(+1.02%) |
Nov 27, 2018 | 11.82 | 11.90 | 11.69 | 11.75 | 499,628 | -0.19(-1.59%) |
Nov 26, 2018 | 12.03 | 12.05 | 11.73 | 11.94 | 782,180 | +0.03(+0.25%) |
Nov 23, 2018 | 11.80 | 11.96 | 11.76 | 11.91 | 339,800 | +0.07(+0.59%) |
Nov 21, 2018 | 11.84 | 11.84 | 11.84 | 0 | -0.04(-0.34%) | |
Nov 20, 2018 | 11.82 | 12.21 | 11.63 | 11.88 | 1,343,269 | -0.12(-1.00%) |
Nov 19, 2018 | 12.34 | 12.49 | 11.98 | 12.00 | 1,308,169 | -0.17(-1.40%) |
Nov 16, 2018 | 11.88 | 12.24 | 11.75 | 12.17 | 862,000 | +0.23(+1.93%) |
Nov 15, 2018 | 11.73 | 12.06 | 11.58 | 11.94 | 854,695 | +0.24(+2.05%) |
Nov 14, 2018 | 11.95 | 12.17 | 11.59 | 11.70 | 711,441 | -0.19(-1.60%) |
Nov 13, 2018 | 11.97 | 12.41 | 11.89 | 11.89 | 926,541 | -0.08(-0.67%) |
Nov 12, 2018 | 12.00 | 12.21 | 11.79 | 11.97 | 800,562 | -0.20(-1.64%) |
Nov 09, 2018 | 12.34 | 12.36 | 11.87 | 12.17 | 954,800 | -0.27(-2.17%) |
Nov 08, 2018 | 12.73 | 12.81 | 12.40 | 12.44 | 1,345,160 | -0.31(-2.43%) |
Nov 07, 2018 | 12.66 | 12.76 | 12.12 | 12.75 | 876,975 | +0.14(+1.11%) |
Nov 06, 2018 | 12.58 | 12.78 | 12.46 | 12.61 | 703,312 | +0.01(+0.08%) |
Nov 05, 2018 | 12.89 | 13.00 | 12.44 | 12.60 | 1,133,903 | -0.32(-2.48%) |
Nov 02, 2018 | 12.86 | 13.15 | 12.57 | 12.92 | 1,393,200 | +0.18(+1.41%) |
Nov 01, 2018 | 11.72 | 12.99 | 11.72 | 12.74 | 2,599,187 | +1.04(+8.89%) |
Oct 31, 2018 | 12.10 | 12.45 | 11.24 | 11.70 | 5,977,282 | -1.83(-13.53%) |
Oct 30, 2018 | 13.21 | 13.79 | 13.13 | 13.53 | 1,478,240 | +0.37(+2.81%) |
Oct 29, 2018 | 13.37 | 13.71 | 12.99 | 13.16 | 1,248,849 | -0.19(-1.42%) |
Oct 26, 2018 | 13.47 | 13.80 | 13.09 | 13.35 | 1,762,800 | -0.41(-2.98%) |
Oct 25, 2018 | 13.44 | 13.91 | 13.44 | 13.76 | 792,050 | +0.38(+2.84%) |
Oct 24, 2018 | 14.22 | 14.25 | 13.35 | 13.38 | 1,277,315 | -0.86(-6.04%) |
Oct 23, 2018 | 14.08 | 14.39 | 14.03 | 14.24 | 983,316 | -0.07(-0.49%) |
Oct 22, 2018 | 14.46 | 14.54 | 14.21 | 14.31 | 636,045 | -0.04(-0.28%) |
Oct 19, 2018 | 14.52 | 14.69 | 14.27 | 14.35 | 538,500 | -0.19(-1.31%) |
Oct 18, 2018 | 14.75 | 14.87 | 14.44 | 14.54 | 817,488 | -0.28(-1.89%) |
Oct 17, 2018 | 14.59 | 14.83 | 14.46 | 14.82 | 1,612,947 | +0.23(+1.58%) |
Oct 16, 2018 | 14.16 | 14.67 | 14.06 | 14.59 | 677,527 | +0.53(+3.77%) |
Oct 15, 2018 | 14.28 | 14.46 | 13.96 | 14.06 | 766,218 | -0.12(-0.85%) |
Oct 12, 2018 | 14.41 | 14.67 | 13.88 | 14.18 | 1,069,800 | +0.04(+0.28%) |
Oct 11, 2018 | 14.05 | 14.40 | 13.97 | 14.14 | 1,334,668 | +0.10(+0.71%) |
Oct 10, 2018 | 14.48 | 14.51 | 14.03 | 14.04 | 1,705,407 | -0.44(-3.04%) |
Oct 09, 2018 | 14.60 | 14.71 | 14.30 | 14.48 | 1,017,112 | +0.02(+0.14%) |
Oct 08, 2018 | 14.56 | 14.74 | 14.30 | 14.46 | 968,715 | -0.20(-1.36%) |
Oct 05, 2018 | 15.31 | 15.32 | 14.49 | 14.66 | 1,355,200 | -0.65(-4.25%) |
Oct 04, 2018 | 15.58 | 15.73 | 15.02 | 15.31 | 678,524 | -0.31(-1.98%) |
Oct 03, 2018 | 15.68 | 15.75 | 15.42 | 15.62 | 879,404 | -0.02(-0.13%) |
Oct 02, 2018 | 15.72 | 15.93 | 15.46 | 15.64 | 623,675 | -0.13(-0.82%) |
Oct 01, 2018 | 15.98 | 15.98 | 15.61 | 15.77 | 1,287,169 | -0.14(-0.88%) |
Sep 28, 2018 | 16.04 | 16.12 | 15.85 | 15.91 | 837,200 | -0.17(-1.06%) |
Sep 27, 2018 | 16.19 | 16.33 | 15.98 | 16.08 | 731,679 | -0.04(-0.25%) |
Sep 26, 2018 | 16.73 | 16.75 | 16.12 | 16.12 | 780,061 | -0.64(-3.82%) |
Sep 25, 2018 | 17.24 | 17.24 | 16.57 | 16.76 | 703,273 | -0.56(-3.23%) |
Sep 24, 2018 | 17.28 | 17.34 | 16.93 | 17.32 | 651,687 | +0.01(+0.06%) |
Sep 21, 2018 | 17.45 | 17.61 | 17.28 | 17.31 | 1,138,100 | -0.04(-0.23%) |
Sep 20, 2018 | 17.23 | 17.39 | 17.05 | 17.35 | 507,793 | +0.25(+1.46%) |
Sep 19, 2018 | 17.04 | 17.12 | 16.89 | 17.10 | 696,165 | +0.12(+0.71%) |
Sep 18, 2018 | 17.10 | 17.19 | 16.86 | 16.98 | 693,276 | -0.09(-0.53%) |
Sep 17, 2018 | 17.34 | 17.34 | 16.98 | 17.07 | 605,296 | -0.25(-1.44%) |
Sep 14, 2018 | 17.08 | 17.43 | 17.07 | 17.32 | 467,400 | +0.22(+1.29%) |
Sep 13, 2018 | 17.26 | 17.45 | 17.02 | 17.10 | 620,338 | -0.09(-0.52%) |
Sep 12, 2018 | 17.19 | 17.27 | 16.84 | 17.19 | 482,221 | -0.08(-0.46%) |
Sep 11, 2018 | 17.49 | 17.65 | 17.20 | 17.27 | 417,102 | -0.32(-1.82%) |
Sep 10, 2018 | 17.89 | 17.92 | 17.36 | 17.59 | 665,486 | -0.31(-1.73%) |
Sep 07, 2018 | 17.81 | 17.94 | 17.53 | 17.90 | 1,016,500 | +0.01(+0.06%) |
Sep 06, 2018 | 18.41 | 18.52 | 17.88 | 17.89 | 1,280,352 | -0.48(-2.61%) |
Sep 05, 2018 | 18.41 | 18.44 | 17.99 | 18.37 | 489,704 | -0.07(-0.38%) |
Sep 04, 2018 | 18.62 | 18.62 | 17.93 | 18.44 | 874,944 | -0.26(-1.39%) |
Aug 31, 2018 | 18.70 | 18.70 | 18.70 | 0 | -0.10(-0.53%) | |
Aug 30, 2018 | 18.68 | 18.94 | 18.62 | 18.80 | 902,740 | +0.14(+0.75%) |
Aug 29, 2018 | 18.46 | 18.73 | 18.34 | 18.66 | 917,345 | +0.22(+1.19%) |
Aug 28, 2018 | 18.28 | 18.55 | 18.19 | 18.44 | 564,000 | +0.25(+1.37%) |
Aug 27, 2018 | 18.06 | 18.35 | 17.95 | 18.19 | 499,666 | +0.21(+1.17%) |
Aug 24, 2018 | 18.18 | 18.18 | 17.97 | 17.98 | 470,300 | -0.13(-0.72%) |
Aug 23, 2018 | 18.30 | 18.35 | 18.04 | 18.11 | 518,328 | -0.16(-0.88%) |
Aug 22, 2018 | 18.09 | 18.30 | 18.05 | 18.27 | 738,721 | +0.11(+0.61%) |
Aug 21, 2018 | 18.19 | 18.39 | 18.07 | 18.16 | 547,064 | +0.18(+1.00%) |
Aug 20, 2018 | 17.79 | 18.05 | 17.73 | 17.98 | 451,125 | +0.05(+0.28%) |
Aug 17, 2018 | 18.06 | 18.13 | 17.78 | 17.93 | 749,100 | -0.17(-0.94%) |
Aug 16, 2018 | 18.37 | 18.49 | 18.08 | 18.10 | 549,751 | -0.16(-0.88%) |
Aug 15, 2018 | 18.50 | 18.56 | 18.04 | 18.26 | 405,274 | -0.29(-1.56%) |
Aug 14, 2018 | 18.50 | 18.67 | 18.40 | 18.55 | 380,287 | +0.09(+0.49%) |
Aug 13, 2018 | 18.60 | 18.68 | 18.20 | 18.46 | 636,913 | -0.14(-0.75%) |
Aug 10, 2018 | 18.62 | 18.81 | 18.41 | 18.60 | 813,300 | -0.05(-0.27%) |
Aug 09, 2018 | 19.17 | 19.21 | 18.61 | 18.65 | 688,839 | -0.56(-2.92%) |
Aug 08, 2018 | 18.94 | 19.25 | 18.68 | 19.21 | 674,654 | +0.32(+1.69%) |
Aug 07, 2018 | 18.93 | 19.14 | 18.87 | 18.89 | 496,042 | +0.06(+0.32%) |
Aug 06, 2018 | 18.86 | 19.15 | 18.45 | 18.83 | 1,603,915 | +0.07(+0.37%) |
Aug 03, 2018 | 19.34 | 19.53 | 18.49 | 18.76 | 1,246,500 | -0.71(-3.65%) |
Aug 02, 2018 | 19.24 | 19.91 | 18.46 | 19.47 | 2,285,879 | +1.95(+11.13%) |
Aug 01, 2018 | 17.35 | 17.61 | 17.31 | 17.52 | 918,661 | +0.16(+0.92%) |
Jul 31, 2018 | 17.34 | 17.48 | 17.16 | 17.36 | 767,160 | +0.03(+0.17%) |
Jul 30, 2018 | 17.37 | 17.58 | 17.22 | 17.33 | 396,380 | -0.08(-0.46%) |
Jul 27, 2018 | 17.86 | 17.91 | 17.33 | 17.41 | 405,300 | -0.44(-2.46%) |
Jul 26, 2018 | 17.69 | 17.95 | 17.69 | 17.85 | 342,135 | +0.16(+0.90%) |
Jul 25, 2018 | 17.59 | 17.70 | 17.24 | 17.69 | 706,109 | +0.12(+0.68%) |
Jul 24, 2018 | 17.61 | 17.83 | 17.48 | 17.57 | 668,252 | +0.02(+0.11%) |
Jul 23, 2018 | 17.58 | 17.06 | 17.55 | 523,779 | -0.04(-0.23%) | |
Jul 20, 2018 | 17.86 | 17.92 | 17.54 | 17.59 | 546,888 | -0.30(-1.68%) |
Jul 19, 2018 | 18.12 | 17.78 | 17.89 | 1,157,278 | -0.17(-0.94%) | |
Jul 18, 2018 | 18.35 | 18.35 | 17.82 | 18.06 | 967,000 | -0.29(-1.58%) |
Jul 17, 2018 | 18.09 | 18.38 | 18.09 | 18.35 | 562,274 | +0.22(+1.21%) |
Jul 16, 2018 | 18.24 | 18.30 | 17.98 | 18.13 | 315,963 | -0.07(-0.38%) |
Jul 13, 2018 | 18.29 | 18.39 | 18.06 | 18.20 | 264,629 | -0.04(-0.22%) |
Jul 12, 2018 | 18.33 | 17.85 | 18.24 | 352,365 | +0.16(+0.88%) | |
Jul 11, 2018 | 18.39 | 18.51 | 18.03 | 18.08 | 773,953 | -0.43(-2.32%) |
Jul 10, 2018 | 18.57 | 18.62 | 18.36 | 18.51 | 602,775 | -0.05(-0.27%) |
Jul 09, 2018 | 18.12 | 18.57 | 17.99 | 18.56 | 683,559 | +0.52(+2.88%) |
Jul 06, 2018 | 17.87 | 18.07 | 17.78 | 18.04 | 396,911 | +0.15(+0.84%) |
Jul 05, 2018 | 17.78 | 18.02 | 17.63 | 17.89 | 581,566 | +0.26(+1.47%) |
Jul 03, 2018 | 17.63 | 17.63 | 17.63 | 0 | -0.26(-1.45%) | |
Jul 02, 2018 | 17.57 | 17.89 | 17.39 | 17.89 | 601,646 | +0.26(+1.47%) |
Jun 29, 2018 | 17.76 | 18.03 | 17.63 | 17.63 | 809,720 | -0.08(-0.45%) |
Jun 28, 2018 | 18.00 | 18.04 | 17.41 | 17.71 | 730,704 | -0.34(-1.88%) |
Jun 27, 2018 | 18.38 | 18.50 | 18.04 | 18.05 | 529,267 | -0.33(-1.80%) |
Jun 26, 2018 | 18.21 | 18.50 | 18.06 | 18.38 | 531,789 | +0.23(+1.27%) |
Jun 25, 2018 | 18.72 | 18.78 | 17.93 | 18.15 | 1,168,751 | -0.75(-3.97%) |
Jun 22, 2018 | 19.27 | 19.27 | 18.88 | 18.90 | 1,772,147 | -0.28(-1.46%) |
Jun 21, 2018 | 19.42 | 19.49 | 19.04 | 19.18 | 1,351,922 | -0.18(-0.93%) |
Jun 20, 2018 | 19.29 | 19.46 | 19.07 | 19.36 | 842,381 | +0.21(+1.10%) |
Jun 19, 2018 | 18.97 | 19.19 | 18.67 | 19.15 | 1,150,432 | +0.01(+0.05%) |
Jun 18, 2018 | 19.07 | 19.19 | 18.64 | 19.14 | 829,981 | +0.11(+0.58%) |
Jun 15, 2018 | 19.16 | 18.83 | 19.03 | 1,057,437 | +0.20(+1.06%) | |
Jun 14, 2018 | 19.07 | 19.14 | 18.73 | 18.83 | 914,936 | -0.47(-2.44%) |
Jun 13, 2018 | 19.36 | 19.62 | 19.24 | 19.30 | 693,500 | +0.02(+0.10%) |
Jun 12, 2018 | 19.19 | 19.30 | 18.93 | 19.28 | 1,022,008 | +0.10(+0.52%) |
Jun 11, 2018 | 18.83 | 19.28 | 17.95 | 19.18 | 1,060,564 | +0.35(+1.86%) |
Jun 08, 2018 | 18.94 | 19.03 | 18.52 | 18.83 | 1,118,555 | -0.13(-0.69%) |
Jun 07, 2018 | 18.86 | 19.14 | 18.80 | 18.96 | 1,218,198 | +0.11(+0.58%) |
Jun 06, 2018 | 18.49 | 18.88 | 18.40 | 18.85 | 861,047 | +0.43(+2.33%) |
Jun 05, 2018 | 18.00 | 18.50 | 18.00 | 18.42 | 1,314,977 | +0.41(+2.28%) |
Jun 04, 2018 | 17.90 | 18.19 | 17.79 | 18.01 | 1,008,172 | +0.14(+0.78%) |
Jun 01, 2018 | 18.05 | 18.15 | 17.77 | 17.87 | 1,331,324 | -0.16(-0.89%) |
May 31, 2018 | 17.78 | 18.03 | 17.60 | 18.03 | 1,395,550 | +0.23(+1.29%) |
May 30, 2018 | 17.66 | 17.87 | 17.54 | 17.80 | 1,363,512 | +0.20(+1.14%) |
May 29, 2018 | 16.98 | 17.63 | 16.97 | 17.60 | 1,109,753 | +0.48(+2.80%) |
May 25, 2018 | 17.12 | 17.12 | 17.12 | 0 | +0.37(+2.21%) | |
May 24, 2018 | 16.63 | 16.82 | 16.33 | 16.75 | 893,352 | +0.16(+0.96%) |
May 23, 2018 | 16.44 | 16.60 | 16.30 | 16.59 | 798,199 | +0.06(+0.36%) |
May 22, 2018 | 16.30 | 16.54 | 16.28 | 16.53 | 1,352,184 | +0.35(+2.16%) |
May 21, 2018 | 16.01 | 16.32 | 15.97 | 16.18 | 825,161 | +0.33(+2.08%) |
May 18, 2018 | 16.17 | 16.18 | 15.84 | 15.85 | 951,429 | -0.27(-1.67%) |
May 17, 2018 | 16.13 | 16.32 | 16.08 | 16.12 | 1,429,036 | +0.00(+0.00%) |
May 16, 2018 | 15.85 | 16.25 | 15.81 | 16.12 | 710,122 | +0.27(+1.70%) |
May 15, 2018 | 15.99 | 16.16 | 15.81 | 15.85 | 837,507 | -0.18(-1.12%) |
May 14, 2018 | 16.26 | 16.47 | 16.00 | 16.03 | 826,882 | -0.23(-1.41%) |
May 11, 2018 | 16.24 | 16.43 | 16.16 | 16.26 | 543,586 | +0.03(+0.18%) |
May 10, 2018 | 16.58 | 16.68 | 16.20 | 16.23 | 763,620 | -0.37(-2.23%) |
May 09, 2018 | 16.63 | 16.86 | 16.51 | 16.60 | 1,009,859 | +0.02(+0.12%) |
May 08, 2018 | 16.25 | 16.68 | 16.25 | 16.58 | 704,407 | +0.30(+1.84%) |
May 07, 2018 | 16.38 | 16.59 | 16.25 | 16.28 | 1,151,300 | +0.06(+0.37%) |
May 04, 2018 | 16.38 | 16.49 | 16.05 | 16.22 | 1,244,988 | -0.39(-2.35%) |
May 03, 2018 | 15.83 | 16.73 | 15.30 | 16.61 | 2,542,018 | +2.07(+14.24%) |
May 02, 2018 | 14.24 | 14.57 | 13.94 | 14.54 | 1,031,112 | +0.34(+2.39%) |
May 01, 2018 | 13.88 | 14.29 | 13.72 | 14.20 | 2,294,210 | +0.26(+1.87%) |
Apr 30, 2018 | 14.52 | 14.52 | 13.94 | 13.94 | 954,244 | -0.20(-1.41%) |
Apr 27, 2018 | 14.73 | 14.73 | 14.06 | 14.14 | 959,067 | -0.52(-3.55%) |
Apr 26, 2018 | 15.00 | 15.00 | 14.56 | 14.66 | 936,162 | -0.30(-2.01%) |
Apr 25, 2018 | 14.47 | 15.19 | 14.24 | 14.96 | 1,362,590 | +0.49(+3.39%) |
Apr 24, 2018 | 14.96 | 15.06 | 14.35 | 14.47 | 1,580,466 | -0.32(-2.16%) |
Apr 23, 2018 | 15.15 | 15.29 | 14.75 | 14.79 | 440,148 | -0.37(-2.44%) |
Apr 20, 2018 | 15.34 | 15.52 | 15.11 | 15.16 | 451,898 | -0.26(-1.69%) |
Apr 19, 2018 | 15.60 | 15.93 | 15.38 | 15.42 | 347,527 | -0.36(-2.28%) |
Apr 18, 2018 | 15.64 | 15.99 | 15.55 | 15.78 | 460,204 | +0.19(+1.22%) |
Apr 17, 2018 | 15.77 | 15.88 | 15.51 | 15.59 | 554,200 | -0.11(-0.70%) |
Apr 16, 2018 | 15.59 | 15.77 | 15.46 | 15.70 | 355,651 | +0.20(+1.29%) |
Apr 13, 2018 | 15.58 | 15.77 | 15.45 | 15.50 | 547,320 | -0.01(-0.06%) |
Apr 12, 2018 | 15.49 | 15.64 | 15.44 | 15.51 | 334,468 | +0.07(+0.45%) |
Apr 11, 2018 | 15.19 | 15.50 | 15.14 | 15.44 | 396,466 | +0.17(+1.11%) |
Apr 10, 2018 | 15.05 | 15.42 | 15.05 | 15.27 | 459,257 | +0.38(+2.55%) |
Apr 09, 2018 | 15.00 | 15.23 | 14.87 | 14.89 | 334,812 | +0.00(+0.00%) |
Apr 06, 2018 | 14.89 | 612,982 | -0.39(-2.55%) | |||
Apr 05, 2018 | 15.47 | 15.49 | 15.19 | 15.28 | 412,754 | -0.09(-0.59%) |
Apr 04, 2018 | 14.95 | 15.43 | 14.88 | 15.37 | 450,011 | +0.18(+1.18%) |
Apr 03, 2018 | 14.99 | 15.22 | 14.85 | 15.19 | 767,802 | +0.28(+1.88%) |
Apr 02, 2018 | 15.27 | 15.27 | 14.75 | 14.91 | 564,021 | -0.38(-2.49%) |
Mar 29, 2018 | 15.29 | 15.29 | 15.29 | 0 | +0.15(+0.99%) | |
Mar 28, 2018 | 15.49 | 15.51 | 15.10 | 15.14 | 701,975 | -0.31(-2.01%) |
Mar 27, 2018 | 15.86 | 15.86 | 15.37 | 15.45 | 680,162 | -0.33(-2.09%) |
Mar 26, 2018 | 15.71 | 15.80 | 15.31 | 15.78 | 711,763 | +0.30(+1.94%) |
Mar 23, 2018 | 16.17 | 16.30 | 15.48 | 15.48 | 666,386 | -0.73(-4.50%) |
Mar 22, 2018 | 16.43 | 16.61 | 16.21 | 16.21 | 557,782 | -0.44(-2.64%) |
Mar 21, 2018 | 16.64 | 16.89 | 16.63 | 16.65 | 273,507 | +0.02(+0.12%) |
Mar 20, 2018 | 16.75 | 16.80 | 16.58 | 16.63 | 481,082 | -0.04(-0.24%) |
Mar 19, 2018 | 16.92 | 16.92 | 16.48 | 16.67 | 541,850 | -0.30(-1.77%) |
Mar 16, 2018 | 16.82 | 16.99 | 16.76 | 16.97 | 1,130,344 | +0.13(+0.77%) |
Mar 15, 2018 | 16.77 | 16.94 | 16.75 | 16.84 | 391,350 | +0.04(+0.24%) |
Mar 14, 2018 | 17.03 | 17.05 | 16.76 | 16.80 | 786,249 | -0.14(-0.83%) |
Mar 13, 2018 | 17.09 | 17.27 | 16.83 | 16.94 | 626,847 | -0.09(-0.53%) |
Mar 12, 2018 | 16.52 | 17.05 | 16.52 | 17.03 | 856,494 | +0.50(+3.02%) |
Mar 09, 2018 | 16.27 | 16.60 | 16.07 | 16.53 | 583,348 | +0.38(+2.35%) |
Mar 08, 2018 | 16.19 | 16.24 | 16.04 | 16.15 | 368,049 | -0.03(-0.19%) |
Mar 07, 2018 | 15.87 | 16.24 | 15.79 | 16.18 | 520,552 | +0.16(+1.00%) |
Mar 06, 2018 | 15.91 | 16.07 | 15.67 | 16.02 | 865,944 | +0.14(+0.88%) |
Mar 05, 2018 | 16.06 | 16.06 | 15.66 | 15.88 | 737,938 | -0.37(-2.28%) |
Mar 02, 2018 | 15.90 | 16.28 | 15.58 | 16.25 | 1,422,033 | +0.17(+1.06%) |