Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.11 | 13.40 | 13.00 | 13.36 | 913,000 | +0.34(+2.61%) |
Dec 28, 2018 | 12.85 | 13.27 | 12.46 | 13.02 | 1,030,100 | +0.17(+1.32%) |
Dec 27, 2018 | 12.69 | 12.85 | 12.05 | 12.85 | 987,029 | -0.13(-1.00%) |
Dec 26, 2018 | 12.23 | 13.11 | 12.23 | 12.98 | 1,080,176 | +0.78(+6.39%) |
Dec 24, 2018 | 11.72 | 12.45 | 11.70 | 12.20 | 706,900 | +0.20(+1.67%) |
Dec 21, 2018 | 13.05 | 13.15 | 11.80 | 12.00 | 2,731,600 | -1.03(-7.90%) |
Dec 20, 2018 | 13.36 | 13.81 | 12.94 | 13.03 | 1,986,035 | -0.33(-2.43%) |
Dec 19, 2018 | 14.63 | 14.63 | 13.18 | 13.36 | 2,104,256 | -1.29(-8.78%) |
Dec 18, 2018 | 15.55 | 15.77 | 14.15 | 14.64 | 2,132,520 | -0.77(-5.00%) |
Dec 17, 2018 | 15.94 | 15.95 | 14.97 | 15.41 | 1,979,495 | -0.70(-4.35%) |
Dec 14, 2018 | 16.98 | 17.31 | 15.47 | 16.11 | 2,840,500 | -1.08(-6.28%) |
Dec 13, 2018 | 16.95 | 17.63 | 16.95 | 17.19 | 2,031,498 | +0.14(+0.82%) |
Dec 12, 2018 | 18.61 | 19.48 | 17.02 | 17.05 | 9,833,095 | -0.12(-0.70%) |
Dec 11, 2018 | 13.06 | 17.38 | 12.59 | 17.17 | 8,164,008 | +4.19(+32.28%) |
Dec 10, 2018 | 13.10 | 13.29 | 12.75 | 12.98 | 1,300,343 | -0.06(-0.46%) |
Dec 07, 2018 | 13.04 | 13.37 | 12.89 | 13.04 | 641,200 | +0.00(+0.00%) |
Dec 06, 2018 | 13.18 | 13.18 | 12.67 | 13.04 | 1,093,289 | -0.40(-2.98%) |
Dec 04, 2018 | 13.81 | 13.90 | 13.37 | 13.44 | 948,800 | -0.45(-3.24%) |
Dec 03, 2018 | 14.17 | 14.19 | 13.59 | 13.89 | 763,154 | -0.04(-0.29%) |
Nov 30, 2018 | 14.09 | 14.37 | 13.82 | 13.93 | 743,900 | -0.20(-1.42%) |
Nov 29, 2018 | 13.87 | 14.35 | 13.69 | 14.13 | 777,895 | +0.19(+1.36%) |
Nov 28, 2018 | 13.62 | 14.00 | 13.25 | 13.94 | 913,449 | +0.31(+2.27%) |
Nov 27, 2018 | 13.39 | 13.93 | 13.21 | 13.63 | 874,413 | +0.27(+2.02%) |
Nov 26, 2018 | 12.91 | 13.41 | 12.73 | 13.36 | 765,357 | +0.65(+5.11%) |
Nov 23, 2018 | 12.67 | 13.00 | 12.53 | 12.71 | 271,300 | -0.04(-0.31%) |
Nov 21, 2018 | 12.75 | 12.75 | 12.75 | 0 | +0.50(+4.08%) | |
Nov 20, 2018 | 11.96 | 12.35 | 11.85 | 12.25 | 536,032 | +0.16(+1.32%) |
Nov 19, 2018 | 12.70 | 12.91 | 11.68 | 12.09 | 1,328,422 | -0.93(-7.14%) |
Nov 16, 2018 | 12.92 | 13.17 | 12.65 | 13.02 | 1,282,300 | +0.01(+0.08%) |
Nov 15, 2018 | 12.56 | 13.30 | 12.50 | 13.01 | 1,180,977 | +0.57(+4.58%) |
Nov 14, 2018 | 12.63 | 12.68 | 12.26 | 12.44 | 738,345 | -0.08(-0.64%) |
Nov 13, 2018 | 12.68 | 13.14 | 12.48 | 12.52 | 763,135 | -0.15(-1.18%) |
Nov 12, 2018 | 12.94 | 13.11 | 12.63 | 12.67 | 1,633,836 | -0.34(-2.61%) |
Nov 09, 2018 | 13.33 | 13.45 | 12.98 | 13.01 | 1,231,600 | -0.37(-2.77%) |
Nov 08, 2018 | 13.85 | 13.85 | 13.21 | 13.38 | 949,476 | -0.47(-3.39%) |
Nov 07, 2018 | 13.53 | 13.95 | 13.35 | 13.85 | 1,466,726 | +0.38(+2.82%) |
Nov 06, 2018 | 13.16 | 13.78 | 13.03 | 13.47 | 1,607,242 | +0.36(+2.75%) |
Nov 05, 2018 | 12.69 | 13.30 | 12.69 | 13.11 | 1,579,959 | +0.52(+4.13%) |
Nov 02, 2018 | 12.00 | 12.86 | 11.65 | 12.59 | 1,694,100 | +0.36(+2.94%) |
Nov 01, 2018 | 11.94 | 12.30 | 11.93 | 12.23 | 1,064,490 | +0.48(+4.09%) |
Oct 31, 2018 | 11.59 | 11.95 | 11.45 | 11.75 | 1,012,486 | +0.38(+3.34%) |
Oct 30, 2018 | 11.48 | 11.79 | 11.21 | 11.37 | 1,164,350 | -0.12(-1.04%) |
Oct 29, 2018 | 11.79 | 12.13 | 11.27 | 11.49 | 776,134 | -0.14(-1.20%) |
Oct 26, 2018 | 11.48 | 11.84 | 11.25 | 11.63 | 1,201,100 | -0.13(-1.11%) |
Oct 25, 2018 | 11.34 | 12.04 | 11.32 | 11.76 | 1,002,848 | +0.47(+4.16%) |
Oct 24, 2018 | 12.35 | 12.52 | 11.27 | 11.29 | 1,421,454 | -0.98(-7.99%) |
Oct 23, 2018 | 11.84 | 13.26 | 11.44 | 12.27 | 3,177,444 | +0.20(+1.66%) |
Oct 22, 2018 | 12.16 | 12.30 | 11.65 | 12.07 | 932,962 | -0.10(-0.82%) |
Oct 19, 2018 | 12.52 | 12.60 | 12.09 | 12.17 | 748,800 | -0.37(-2.95%) |
Oct 18, 2018 | 12.85 | 13.09 | 12.32 | 12.54 | 849,808 | -0.32(-2.49%) |
Oct 17, 2018 | 13.12 | 13.16 | 12.55 | 12.86 | 723,028 | -0.28(-2.13%) |
Oct 16, 2018 | 12.70 | 13.15 | 12.52 | 13.14 | 865,612 | +0.61(+4.87%) |
Oct 15, 2018 | 12.32 | 12.61 | 12.12 | 12.53 | 857,023 | +0.29(+2.37%) |
Oct 12, 2018 | 13.03 | 13.19 | 12.16 | 12.24 | 1,643,000 | -0.68(-5.26%) |
Oct 11, 2018 | 13.58 | 13.87 | 12.77 | 12.92 | 1,477,577 | -0.67(-4.93%) |
Oct 10, 2018 | 13.68 | 13.89 | 13.57 | 13.59 | 1,001,310 | -0.12(-0.88%) |
Oct 09, 2018 | 13.23 | 13.73 | 13.19 | 13.71 | 719,746 | +0.41(+3.08%) |
Oct 08, 2018 | 13.21 | 13.35 | 12.88 | 13.30 | 875,066 | +0.01(+0.08%) |
Oct 05, 2018 | 13.71 | 13.81 | 13.03 | 13.29 | 1,408,200 | -0.36(-2.64%) |
Oct 04, 2018 | 14.51 | 14.58 | 13.60 | 13.65 | 1,263,517 | -0.86(-5.93%) |
Oct 03, 2018 | 14.09 | 14.78 | 14.02 | 14.51 | 1,059,476 | +0.51(+3.64%) |
Oct 02, 2018 | 13.67 | 14.03 | 13.67 | 14.00 | 704,107 | +0.25(+1.82%) |
Oct 01, 2018 | 14.21 | 14.58 | 13.65 | 13.75 | 1,110,423 | -0.27(-1.93%) |
Sep 28, 2018 | 13.76 | 14.02 | 13.66 | 14.02 | 879,400 | +0.29(+2.11%) |
Sep 27, 2018 | 13.58 | 13.77 | 13.53 | 13.73 | 696,913 | +0.15(+1.10%) |
Sep 26, 2018 | 14.30 | 14.37 | 13.26 | 13.58 | 1,593,649 | -0.65(-4.57%) |
Sep 25, 2018 | 14.33 | 14.38 | 14.16 | 14.23 | 514,056 | -0.09(-0.63%) |
Sep 24, 2018 | 14.70 | 14.70 | 14.17 | 14.32 | 710,574 | -0.03(-0.21%) |
Sep 21, 2018 | 14.68 | 14.69 | 14.16 | 14.35 | 2,649,900 | -0.33(-2.25%) |
Sep 20, 2018 | 14.38 | 14.69 | 14.15 | 14.68 | 713,257 | +0.46(+3.23%) |
Sep 19, 2018 | 14.29 | 14.71 | 14.15 | 14.22 | 898,644 | -0.04(-0.28%) |
Sep 18, 2018 | 14.84 | 15.00 | 14.18 | 14.26 | 1,269,825 | -0.48(-3.26%) |
Sep 17, 2018 | 14.39 | 14.80 | 14.30 | 14.74 | 1,134,132 | +0.35(+2.43%) |
Sep 14, 2018 | 14.39 | 14.49 | 14.14 | 14.39 | 1,204,200 | -0.05(-0.35%) |
Sep 13, 2018 | 14.21 | 14.98 | 14.11 | 14.44 | 1,186,962 | +0.28(+1.98%) |
Sep 12, 2018 | 14.55 | 14.60 | 14.10 | 14.16 | 1,612,527 | -0.41(-2.81%) |
Sep 11, 2018 | 14.49 | 14.59 | 14.23 | 14.57 | 1,055,483 | +0.09(+0.62%) |
Sep 10, 2018 | 14.94 | 14.94 | 14.37 | 14.48 | 1,108,826 | -0.32(-2.16%) |
Sep 07, 2018 | 14.10 | 14.81 | 14.00 | 14.80 | 792,500 | +0.61(+4.30%) |
Sep 06, 2018 | 14.80 | 14.99 | 14.05 | 14.19 | 1,576,571 | -0.61(-4.12%) |
Sep 05, 2018 | 14.95 | 14.96 | 14.54 | 14.80 | 1,390,824 | -0.20(-1.33%) |
Sep 04, 2018 | 14.91 | 15.08 | 14.62 | 15.00 | 1,206,668 | -0.02(-0.13%) |
Aug 31, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.02(+0.13%) | |
Aug 30, 2018 | 14.76 | 15.11 | 14.61 | 15.00 | 1,115,595 | +0.19(+1.28%) |
Aug 29, 2018 | 14.05 | 14.88 | 13.91 | 14.81 | 1,400,253 | +1.02(+7.40%) |
Aug 28, 2018 | 13.64 | 13.97 | 13.38 | 13.79 | 1,609,174 | +0.15(+1.10%) |
Aug 27, 2018 | 13.87 | 14.00 | 13.59 | 13.64 | 641,501 | +0.06(+0.44%) |
Aug 24, 2018 | 13.43 | 13.67 | 13.23 | 13.58 | 1,058,700 | +0.19(+1.42%) |
Aug 23, 2018 | 13.81 | 13.87 | 13.38 | 13.39 | 1,116,995 | -0.42(-3.04%) |
Aug 22, 2018 | 13.56 | 13.89 | 13.56 | 13.81 | 944,577 | +0.16(+1.17%) |
Aug 21, 2018 | 13.26 | 13.77 | 13.17 | 13.65 | 1,137,062 | +0.61(+4.68%) |
Aug 20, 2018 | 13.01 | 13.18 | 12.77 | 13.04 | 894,665 | +0.12(+0.93%) |
Aug 17, 2018 | 12.85 | 13.50 | 12.60 | 12.92 | 1,697,200 | +0.42(+3.36%) |
Aug 16, 2018 | 12.50 | 12.71 | 12.31 | 12.50 | 1,442,082 | +0.00(+0.00%) |
Aug 15, 2018 | 12.45 | 12.70 | 12.23 | 12.50 | 1,802,112 | +0.03(+0.24%) |
Aug 14, 2018 | 12.19 | 12.59 | 12.00 | 12.47 | 2,382,557 | +0.20(+1.63%) |
Aug 13, 2018 | 13.20 | 13.30 | 12.01 | 12.27 | 2,835,640 | -0.99(-7.47%) |
Aug 10, 2018 | 12.00 | 13.41 | 11.55 | 13.26 | 4,145,600 | -0.72(-5.15%) |
Aug 09, 2018 | 14.14 | 14.30 | 13.85 | 13.98 | 1,304,570 | -0.10(-0.71%) |
Aug 08, 2018 | 13.98 | 14.28 | 13.90 | 14.08 | 967,427 | +0.02(+0.14%) |
Aug 07, 2018 | 13.93 | 14.41 | 13.93 | 14.06 | 1,212,303 | +0.15(+1.08%) |
Aug 06, 2018 | 13.87 | 14.01 | 13.48 | 13.91 | 1,523,864 | +0.06(+0.43%) |
Aug 03, 2018 | 13.53 | 14.21 | 13.29 | 13.85 | 2,445,700 | +0.38(+2.82%) |
Aug 02, 2018 | 13.18 | 13.52 | 13.15 | 13.47 | 1,007,051 | +0.30(+2.28%) |
Aug 01, 2018 | 13.06 | 13.71 | 12.99 | 13.17 | 1,459,129 | +0.04(+0.30%) |
Jul 31, 2018 | 12.89 | 13.16 | 12.75 | 13.13 | 769,234 | +0.31(+2.42%) |
Jul 30, 2018 | 12.72 | 12.98 | 12.50 | 12.82 | 889,471 | +0.09(+0.71%) |
Jul 27, 2018 | 13.12 | 13.27 | 12.71 | 12.73 | 1,132,000 | -0.43(-3.27%) |
Jul 26, 2018 | 13.23 | 12.88 | 13.16 | 1,017,185 | +0.23(+1.78%) | |
Jul 25, 2018 | 12.99 | 13.22 | 12.89 | 12.93 | 668,537 | -0.04(-0.31%) |
Jul 24, 2018 | 13.37 | 13.63 | 12.80 | 12.97 | 1,073,994 | -0.43(-3.21%) |
Jul 23, 2018 | 13.00 | 13.55 | 12.99 | 13.40 | 1,214,765 | +0.40(+3.08%) |
Jul 20, 2018 | 13.29 | 13.37 | 12.96 | 13.00 | 1,174,439 | -0.22(-1.66%) |
Jul 19, 2018 | 13.55 | 13.78 | 12.85 | 13.22 | 2,865,143 | -0.39(-2.87%) |
Jul 18, 2018 | 13.89 | 13.96 | 13.51 | 13.61 | 1,846,765 | -0.29(-2.09%) |
Jul 17, 2018 | 14.15 | 14.18 | 13.84 | 13.90 | 1,139,997 | -0.23(-1.63%) |
Jul 16, 2018 | 14.29 | 14.61 | 14.12 | 14.13 | 931,743 | -0.17(-1.19%) |
Jul 13, 2018 | 15.17 | 15.30 | 14.29 | 14.30 | 1,569,532 | -0.87(-5.74%) |
Jul 12, 2018 | 15.47 | 15.47 | 14.74 | 15.17 | 1,180,064 | -0.26(-1.69%) |
Jul 11, 2018 | 15.56 | 15.78 | 15.42 | 15.43 | 648,690 | -0.22(-1.41%) |
Jul 10, 2018 | 15.45 | 15.68 | 15.38 | 15.65 | 756,317 | +0.21(+1.36%) |
Jul 09, 2018 | 15.24 | 15.52 | 15.24 | 15.44 | 802,796 | +0.23(+1.51%) |
Jul 06, 2018 | 15.33 | 14.71 | 15.21 | 934,978 | +0.51(+3.47%) | |
Jul 05, 2018 | 15.36 | 15.43 | 14.65 | 14.70 | 2,010,374 | -0.65(-4.23%) |
Jul 03, 2018 | 15.35 | 15.35 | 15.35 | 0 | +0.32(+2.13%) | |
Jul 02, 2018 | 15.62 | 15.70 | 14.07 | 15.03 | 1,879,274 | -0.69(-4.39%) |
Jun 29, 2018 | 15.99 | 16.05 | 15.64 | 15.72 | 1,211,078 | -0.07(-0.44%) |
Jun 28, 2018 | 15.28 | 15.86 | 15.12 | 15.79 | 1,208,665 | +0.49(+3.20%) |
Jun 27, 2018 | 16.04 | 16.20 | 15.27 | 15.30 | 1,160,288 | -0.74(-4.61%) |
Jun 26, 2018 | 16.07 | 16.58 | 15.76 | 16.04 | 901,915 | -0.08(-0.50%) |
Jun 25, 2018 | 16.01 | 16.19 | 15.45 | 16.12 | 1,053,712 | +0.06(+0.37%) |
Jun 22, 2018 | 16.63 | 16.63 | 15.67 | 16.06 | 2,000,002 | -0.48(-2.90%) |
Jun 21, 2018 | 16.38 | 16.58 | 16.05 | 16.54 | 977,332 | +0.13(+0.79%) |
Jun 20, 2018 | 16.39 | 16.78 | 16.26 | 16.41 | 1,141,195 | +0.14(+0.83%) |
Jun 19, 2018 | 16.66 | 16.71 | 15.84 | 16.27 | 2,782,916 | -0.61(-3.58%) |
Jun 18, 2018 | 19.18 | 19.56 | 16.65 | 16.88 | 3,203,033 | -2.50(-12.90%) |
Jun 15, 2018 | 19.33 | 19.33 | 19.38 | 1,713,700 | +0.05(+0.26%) | |
Jun 14, 2018 | 19.26 | 19.82 | 19.13 | 19.33 | 1,104,347 | +0.20(+1.05%) |
Jun 13, 2018 | 18.89 | 19.50 | 18.67 | 19.13 | 1,228,119 | +0.28(+1.49%) |
Jun 12, 2018 | 18.82 | 19.14 | 18.64 | 18.85 | 665,790 | +0.13(+0.69%) |
Jun 11, 2018 | 18.58 | 19.07 | 18.43 | 18.72 | 682,668 | +0.20(+1.08%) |
Jun 08, 2018 | 18.20 | 18.61 | 18.14 | 18.52 | 705,870 | +0.33(+1.81%) |
Jun 07, 2018 | 18.80 | 18.96 | 17.87 | 18.19 | 998,755 | -0.61(-3.24%) |
Jun 06, 2018 | 19.11 | 18.80 | 603,553 | +0.30(+1.62%) | ||
Jun 05, 2018 | 18.66 | 18.74 | 18.35 | 18.50 | 878,198 | -0.27(-1.44%) |
Jun 04, 2018 | 18.58 | 18.85 | 18.30 | 18.77 | 994,346 | +0.27(+1.46%) |
Jun 01, 2018 | 18.68 | 18.84 | 18.36 | 18.50 | 874,848 | +0.00(+0.00%) |
May 31, 2018 | 18.86 | 18.91 | 18.14 | 18.50 | 1,497,904 | -1.19(-6.04%) |
May 30, 2018 | 18.91 | 20.00 | 18.79 | 19.69 | 1,242,450 | +1.00(+5.35%) |
May 29, 2018 | 18.53 | 19.13 | 18.40 | 18.69 | 933,252 | -0.01(-0.05%) |
May 25, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.11(+0.59%) | |
May 24, 2018 | 18.07 | 18.65 | 17.99 | 18.59 | 1,125,391 | +0.59(+3.28%) |
May 23, 2018 | 17.82 | 18.27 | 17.75 | 18.00 | 803,967 | +0.05(+0.28%) |
May 22, 2018 | 18.24 | 18.44 | 17.79 | 17.95 | 797,073 | -0.28(-1.54%) |
May 21, 2018 | 18.70 | 18.98 | 18.07 | 18.23 | 923,036 | -0.33(-1.78%) |
May 18, 2018 | 18.07 | 18.59 | 17.97 | 18.56 | 1,389,065 | +0.58(+3.23%) |
May 17, 2018 | 17.71 | 18.14 | 17.71 | 17.98 | 1,045,740 | +0.23(+1.30%) |
May 16, 2018 | 17.67 | 18.00 | 17.46 | 17.75 | 1,217,357 | +0.14(+0.80%) |
May 15, 2018 | 17.14 | 17.91 | 16.91 | 17.61 | 1,606,567 | +0.45(+2.62%) |
May 14, 2018 | 16.31 | 17.62 | 16.21 | 17.16 | 1,645,871 | +0.96(+5.93%) |
May 11, 2018 | 15.73 | 16.62 | 15.64 | 16.20 | 1,771,954 | +0.43(+2.73%) |
May 10, 2018 | 17.00 | 17.00 | 15.76 | 15.77 | 2,108,024 | -1.26(-7.40%) |
May 09, 2018 | 16.90 | 17.20 | 15.02 | 17.03 | 2,876,662 | -0.33(-1.90%) |
May 08, 2018 | 17.59 | 17.76 | 17.33 | 17.36 | 696,451 | -0.42(-2.36%) |
May 07, 2018 | 17.56 | 17.81 | 17.51 | 17.78 | 981,552 | +0.36(+2.07%) |
May 04, 2018 | 16.76 | 17.75 | 16.63 | 17.42 | 1,213,083 | +0.58(+3.44%) |
May 03, 2018 | 17.30 | 17.48 | 16.46 | 16.84 | 762,288 | -0.50(-2.88%) |
May 02, 2018 | 16.88 | 17.48 | 16.84 | 17.34 | 655,681 | +0.49(+2.91%) |
May 01, 2018 | 16.69 | 17.02 | 16.24 | 16.85 | 1,014,434 | +0.17(+1.02%) |
Apr 30, 2018 | 17.11 | 17.38 | 16.62 | 16.68 | 1,068,592 | -0.44(-2.57%) |
Apr 27, 2018 | 16.98 | 17.26 | 16.85 | 17.12 | 994,953 | +0.12(+0.71%) |
Apr 26, 2018 | 17.06 | 17.37 | 16.79 | 17.00 | 598,610 | +0.01(+0.06%) |
Apr 25, 2018 | 17.28 | 17.38 | 16.66 | 16.99 | 952,721 | -0.35(-2.02%) |
Apr 24, 2018 | 17.61 | 17.99 | 17.15 | 17.34 | 805,257 | -0.08(-0.46%) |
Apr 23, 2018 | 17.57 | 17.78 | 17.32 | 17.42 | 619,713 | -0.17(-0.97%) |
Apr 20, 2018 | 18.06 | 18.06 | 17.46 | 17.59 | 654,905 | -0.58(-3.19%) |
Apr 19, 2018 | 17.82 | 18.28 | 17.44 | 18.17 | 970,534 | +0.25(+1.40%) |
Apr 18, 2018 | 17.77 | 18.14 | 17.53 | 17.92 | 1,070,827 | +0.34(+1.91%) |
Apr 17, 2018 | 17.17 | 17.83 | 17.10 | 17.59 | 781,945 | +0.48(+2.84%) |
Apr 16, 2018 | 17.00 | 17.21 | 16.83 | 17.10 | 697,795 | +0.12(+0.71%) |
Apr 13, 2018 | 17.21 | 17.29 | 16.73 | 16.98 | 942,703 | +0.22(+1.31%) |
Apr 12, 2018 | 16.54 | 17.02 | 16.51 | 16.76 | 526,202 | +0.21(+1.27%) |
Apr 11, 2018 | 16.73 | 17.08 | 16.43 | 16.55 | 1,026,660 | -0.40(-2.36%) |
Apr 10, 2018 | 16.99 | 17.29 | 16.68 | 16.95 | 1,121,054 | +0.20(+1.19%) |
Apr 09, 2018 | 16.31 | 17.18 | 16.30 | 16.75 | 622,366 | +0.60(+3.72%) |
Apr 06, 2018 | 16.46 | 16.65 | 15.89 | 16.15 | 1,485,781 | -0.43(-2.59%) |
Apr 05, 2018 | 16.55 | 16.79 | 16.38 | 16.58 | 925,619 | +0.10(+0.61%) |
Apr 04, 2018 | 15.68 | 16.57 | 15.63 | 16.48 | 1,132,187 | +0.46(+2.87%) |
Apr 03, 2018 | 15.41 | 16.26 | 15.31 | 16.02 | 1,459,333 | +0.60(+3.89%) |
Apr 02, 2018 | 16.31 | 16.60 | 15.21 | 15.42 | 1,160,663 | -1.03(-6.26%) |
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.55(+3.46%) | |
Mar 28, 2018 | 16.18 | 16.22 | 15.67 | 15.90 | 1,204,481 | -0.30(-1.85%) |
Mar 27, 2018 | 16.90 | 17.02 | 16.01 | 16.20 | 1,212,416 | -0.59(-3.51%) |
Mar 26, 2018 | 17.06 | 17.24 | 16.22 | 16.79 | 1,458,274 | +0.09(+0.54%) |
Mar 23, 2018 | 16.93 | 17.32 | 16.63 | 16.70 | 1,209,428 | -0.24(-1.42%) |
Mar 22, 2018 | 17.56 | 17.89 | 16.92 | 16.94 | 1,265,959 | -0.69(-3.91%) |
Mar 21, 2018 | 17.53 | 17.91 | 17.21 | 17.63 | 1,616,832 | +0.18(+1.03%) |
Mar 20, 2018 | 18.47 | 18.85 | 17.25 | 17.45 | 2,457,423 | -1.04(-5.62%) |
Mar 19, 2018 | 18.01 | 18.60 | 17.71 | 18.49 | 2,261,304 | +0.23(+1.26%) |
Mar 16, 2018 | 17.70 | 18.29 | 17.25 | 18.26 | 3,191,020 | +0.42(+2.35%) |
Mar 15, 2018 | 17.95 | 17.99 | 17.30 | 17.84 | 1,341,409 | -0.18(-1.00%) |
Mar 14, 2018 | 17.98 | 18.05 | 17.53 | 18.02 | 1,491,686 | +0.09(+0.50%) |
Mar 13, 2018 | 17.51 | 18.40 | 17.50 | 17.93 | 2,110,210 | +0.53(+3.05%) |
Mar 12, 2018 | 16.63 | 17.79 | 16.54 | 17.40 | 1,809,725 | +0.86(+5.20%) |
Mar 09, 2018 | 16.92 | 16.98 | 16.16 | 16.54 | 1,893,255 | +0.19(+1.16%) |
Mar 08, 2018 | 16.19 | 16.42 | 15.87 | 16.35 | 1,852,023 | +0.58(+3.68%) |
Mar 07, 2018 | 15.34 | 15.91 | 15.17 | 15.77 | 1,123,049 | +0.33(+2.14%) |
Mar 06, 2018 | 14.70 | 15.61 | 14.63 | 15.44 | 1,485,418 | +0.81(+5.54%) |
Mar 05, 2018 | 14.80 | 15.04 | 14.32 | 14.63 | 1,470,587 | -0.33(-2.21%) |
Mar 02, 2018 | 14.60 | 15.20 | 14.30 | 14.96 | 1,720,644 | +0.16(+1.08%) |
Mar 01, 2018 | 15.31 | 15.39 | 14.72 | 14.80 | 1,440,437 | -0.39(-2.57%) |
Feb 28, 2018 | 15.77 | 15.78 | 15.18 | 15.19 | 1,154,570 | -0.62(-3.92%) |
Feb 27, 2018 | 15.59 | 15.94 | 15.35 | 15.81 | 2,182,618 | +0.24(+1.54%) |
Feb 26, 2018 | 16.38 | 15.08 | 15.57 | 2,616,866 | -0.91(-5.52%) | |
Feb 23, 2018 | 17.24 | 18.39 | 16.08 | 16.48 | 3,422,334 | +0.39(+2.42%) |
Feb 22, 2018 | 16.26 | 16.09 | 1,863,869 | +0.32(+2.03%) | ||
Feb 21, 2018 | 15.34 | 16.39 | 15.25 | 15.77 | 1,942,958 | +0.42(+2.74%) |
Feb 20, 2018 | 15.79 | 16.02 | 15.31 | 15.35 | 1,581,586 | -0.63(-3.94%) |
Feb 16, 2018 | 15.98 | 15.98 | 15.98 | 0 | +0.42(+2.70%) | |
Feb 15, 2018 | 16.00 | 16.07 | 15.25 | 15.56 | 1,588,125 | -0.48(-2.99%) |
Feb 14, 2018 | 14.63 | 16.19 | 14.58 | 16.04 | 2,008,556 | +1.11(+7.43%) |
Feb 13, 2018 | 15.05 | 15.34 | 14.45 | 14.93 | 1,338,620 | -0.27(-1.78%) |
Feb 12, 2018 | 14.76 | 15.31 | 14.71 | 15.20 | 2,791,680 | +0.61(+4.18%) |
Feb 09, 2018 | 15.21 | 15.46 | 13.39 | 14.59 | 3,657,028 | -0.50(-3.31%) |
Feb 08, 2018 | 16.58 | 15.08 | 15.09 | 3,359,343 | -1.43(-8.66%) | |
Feb 07, 2018 | 16.75 | 16.79 | 16.26 | 16.52 | 2,601,525 | -0.30(-1.78%) |
Feb 06, 2018 | 16.81 | 18.03 | 16.15 | 16.82 | 4,905,377 | -0.38(-2.23%) |
Feb 05, 2018 | 19.32 | 19.85 | 17.20 | 17.20 | 7,490,087 | -6.26(-26.67%) |
Feb 02, 2018 | 23.75 | 24.37 | 23.10 | 23.46 | 2,601,331 | -0.83(-3.42%) |
Feb 01, 2018 | 25.36 | 25.70 | 23.93 | 24.29 | 2,885,005 | +1.27(+5.54%) |
Jan 31, 2018 | 23.91 | 24.29 | 22.78 | 23.02 | 1,439,063 | -0.66(-2.81%) |
Jan 30, 2018 | 24.95 | 25.15 | 19.57 | 23.68 | 2,572,436 | -1.82(-7.14%) |
Jan 29, 2018 | 25.12 | 25.96 | 24.80 | 25.50 | 1,574,156 | +0.40(+1.59%) |
Jan 26, 2018 | 25.07 | 25.24 | 24.83 | 25.10 | 1,057,432 | +0.04(+0.16%) |
Jan 25, 2018 | 25.13 | 25.15 | 24.52 | 25.06 | 1,742,108 | -0.02(-0.08%) |
Jan 24, 2018 | 25.76 | 25.76 | 24.59 | 25.08 | 1,833,658 | -0.36(-1.42%) |
Jan 23, 2018 | 25.25 | 25.68 | 24.88 | 25.44 | 2,434,174 | +0.74(+3.00%) |
Jan 22, 2018 | 24.20 | 25.12 | 24.12 | 24.70 | 2,470,113 | +0.72(+3.00%) |
Jan 19, 2018 | 23.68 | 24.02 | 23.15 | 23.98 | 2,033,275 | +0.40(+1.70%) |
Jan 18, 2018 | 22.40 | 23.77 | 21.92 | 23.58 | 3,122,436 | +1.39(+6.26%) |
Jan 17, 2018 | 21.40 | 22.45 | 20.36 | 22.19 | 4,587,959 | +0.88(+4.13%) |
Jan 16, 2018 | 21.06 | 21.36 | 21.02 | 21.31 | 1,667,871 | +0.66(+3.20%) |
Jan 12, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.20(-0.96%) | |
Jan 11, 2018 | 20.67 | 20.93 | 20.11 | 20.85 | 1,864,245 | +0.04(+0.19%) |
Jan 10, 2018 | 20.94 | 20.81 | 1,472,021 | +0.87(+4.36%) | ||
Jan 09, 2018 | 18.80 | 20.33 | 18.76 | 19.94 | 2,986,430 | +1.14(+6.06%) |
Jan 08, 2018 | 18.71 | 18.91 | 18.28 | 18.80 | 1,148,417 | +0.07(+0.37%) |
Jan 05, 2018 | 18.87 | 18.98 | 18.57 | 18.73 | 1,047,250 | -0.10(-0.53%) |
Jan 04, 2018 | 18.46 | 19.09 | 18.25 | 18.83 | 1,995,379 | +0.41(+2.23%) |
Jan 03, 2018 | 18.13 | 18.55 | 17.89 | 18.42 | 1,254,736 | +0.28(+1.54%) |