Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.79 | 12.89 | 12.34 | 12.70 | 1,464,457 | +0.02(+0.17%) |
Dec 28, 2018 | 12.69 | 12.86 | 12.45 | 12.68 | 1,007,735 | +0.07(+0.54%) |
Dec 27, 2018 | 12.57 | 12.77 | 12.22 | 12.61 | 2,094,174 | -0.30(-2.35%) |
Dec 26, 2018 | 12.12 | 12.94 | 11.75 | 12.91 | 1,597,739 | +0.83(+6.88%) |
Dec 24, 2018 | 12.03 | 12.37 | 11.94 | 12.08 | 885,521 | -0.06(-0.47%) |
Dec 21, 2018 | 12.22 | 12.51 | 12.04 | 12.14 | 1,567,928 | -0.12(-0.98%) |
Dec 20, 2018 | 12.46 | 12.62 | 12.03 | 12.26 | 1,960,484 | -0.29(-2.33%) |
Dec 19, 2018 | 12.73 | 12.89 | 12.49 | 12.55 | 1,702,581 | -0.26(-2.00%) |
Dec 18, 2018 | 13.09 | 13.48 | 12.72 | 12.81 | 1,324,765 | -0.16(-1.21%) |
Dec 17, 2018 | 13.21 | 13.36 | 12.85 | 12.97 | 1,714,949 | -0.35(-2.63%) |
Dec 14, 2018 | 13.20 | 13.92 | 13.20 | 13.32 | 2,331,045 | -0.08(-0.59%) |
Dec 13, 2018 | 14.21 | 14.21 | 13.36 | 13.40 | 1,731,279 | -0.71(-5.04%) |
Dec 12, 2018 | 13.98 | 14.38 | 13.90 | 14.11 | 1,508,433 | +0.41(+3.02%) |
Dec 11, 2018 | 14.21 | 14.37 | 13.56 | 13.69 | 1,158,780 | -0.26(-1.87%) |
Dec 10, 2018 | 14.16 | 14.27 | 13.70 | 13.96 | 852,390 | -0.24(-1.66%) |
Dec 07, 2018 | 14.60 | 14.82 | 14.05 | 14.19 | 960,877 | -0.39(-2.69%) |
Dec 06, 2018 | 14.31 | 14.59 | 14.04 | 14.58 | 1,348,921 | +0.00(+0.00%) |
Dec 04, 2018 | 15.46 | 15.61 | 14.37 | 14.58 | 1,340,331 | -0.98(-6.28%) |
Dec 03, 2018 | 15.62 | 15.70 | 15.42 | 15.56 | 1,140,932 | +0.26(+1.67%) |
Nov 30, 2018 | 15.18 | 15.33 | 15.00 | 15.30 | 666,723 | +0.01(+0.07%) |
Nov 29, 2018 | 15.01 | 15.43 | 15.01 | 15.29 | 833,050 | +0.18(+1.18%) |
Nov 28, 2018 | 15.02 | 15.18 | 14.76 | 15.12 | 977,788 | +0.14(+0.91%) |
Nov 27, 2018 | 14.96 | 15.14 | 14.76 | 14.98 | 1,700,662 | -0.12(-0.76%) |
Nov 26, 2018 | 14.76 | 15.26 | 14.69 | 15.09 | 3,985,588 | +0.63(+4.37%) |
Nov 23, 2018 | 14.41 | 14.69 | 14.41 | 14.46 | 534,755 | -0.13(-0.86%) |
Nov 21, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.13(+0.90%) | |
Nov 20, 2018 | 14.85 | 14.96 | 14.36 | 14.46 | 1,301,456 | -0.67(-4.42%) |
Nov 19, 2018 | 15.44 | 15.60 | 15.06 | 15.13 | 1,124,647 | -0.35(-2.26%) |
Nov 16, 2018 | 15.40 | 15.55 | 15.18 | 15.48 | 895,849 | -0.08(-0.50%) |
Nov 15, 2018 | 15.16 | 15.55 | 15.09 | 15.55 | 1,335,160 | +0.36(+2.34%) |
Nov 14, 2018 | 15.61 | 15.61 | 15.01 | 15.20 | 1,235,534 | -0.22(-1.42%) |
Nov 13, 2018 | 15.31 | 15.75 | 15.31 | 15.42 | 968,523 | +0.16(+1.06%) |
Nov 12, 2018 | 15.55 | 15.55 | 15.22 | 15.26 | 749,401 | -0.35(-2.21%) |
Nov 09, 2018 | 15.83 | 15.86 | 15.58 | 15.60 | 1,364,621 | -0.32(-2.00%) |
Nov 08, 2018 | 15.96 | 16.15 | 15.80 | 15.92 | 569,570 | -0.12(-0.72%) |
Nov 07, 2018 | 15.76 | 16.06 | 15.71 | 16.04 | 665,956 | +0.36(+2.27%) |
Nov 06, 2018 | 15.52 | 15.86 | 15.43 | 15.68 | 1,157,579 | +0.20(+1.32%) |
Nov 05, 2018 | 15.44 | 15.93 | 15.38 | 15.48 | 1,279,043 | +0.14(+0.89%) |
Nov 02, 2018 | 16.29 | 16.35 | 15.29 | 15.34 | 1,678,475 | -0.80(-4.96%) |
Nov 01, 2018 | 15.06 | 16.19 | 14.56 | 16.14 | 2,695,631 | +1.23(+8.24%) |
Oct 31, 2018 | 14.58 | 15.32 | 14.52 | 14.91 | 1,563,506 | +0.56(+3.90%) |
Oct 30, 2018 | 14.28 | 14.55 | 14.12 | 14.35 | 1,712,700 | -0.01(-0.07%) |
Oct 29, 2018 | 14.66 | 14.83 | 14.21 | 14.36 | 1,116,191 | -0.03(-0.22%) |
Oct 26, 2018 | 14.32 | 14.50 | 14.13 | 14.39 | 1,115,030 | -0.17(-1.15%) |
Oct 25, 2018 | 14.37 | 14.68 | 14.27 | 14.56 | 865,808 | +0.31(+2.16%) |
Oct 24, 2018 | 15.07 | 15.16 | 14.22 | 14.25 | 1,385,279 | -0.84(-5.58%) |
Oct 23, 2018 | 15.08 | 15.26 | 14.94 | 15.09 | 1,572,082 | -0.35(-2.24%) |
Oct 22, 2018 | 15.80 | 15.91 | 15.42 | 15.44 | 1,018,698 | -0.30(-1.93%) |
Oct 19, 2018 | 15.60 | 15.87 | 15.41 | 15.74 | 819,729 | +0.15(+0.97%) |
Oct 18, 2018 | 15.82 | 15.96 | 15.53 | 15.59 | 857,118 | -0.38(-2.36%) |
Oct 17, 2018 | 15.91 | 16.23 | 15.74 | 15.97 | 679,872 | +0.02(+0.13%) |
Oct 16, 2018 | 15.68 | 16.10 | 15.45 | 15.95 | 877,096 | +0.33(+2.11%) |
Oct 15, 2018 | 15.55 | 15.77 | 15.53 | 15.62 | 847,549 | -0.02(-0.10%) |
Oct 12, 2018 | 15.97 | 16.02 | 15.41 | 15.63 | 869,264 | -0.01(-0.03%) |
Oct 11, 2018 | 16.21 | 16.43 | 15.63 | 15.64 | 1,066,195 | -0.55(-3.39%) |
Oct 10, 2018 | 16.60 | 16.75 | 16.16 | 16.19 | 959,743 | -0.37(-2.21%) |
Oct 09, 2018 | 16.72 | 16.83 | 16.34 | 16.55 | 751,614 | -0.14(-0.85%) |
Oct 08, 2018 | 16.71 | 16.86 | 16.51 | 16.69 | 668,410 | -0.18(-1.05%) |
Oct 05, 2018 | 16.77 | 16.88 | 16.41 | 16.87 | 1,594,704 | +0.13(+0.78%) |
Oct 04, 2018 | 17.32 | 17.38 | 16.55 | 16.74 | 1,714,781 | -0.67(-3.84%) |
Oct 03, 2018 | 17.29 | 17.53 | 17.20 | 17.41 | 1,004,688 | +0.22(+1.31%) |
Oct 02, 2018 | 17.35 | 17.55 | 17.12 | 17.19 | 613,192 | -0.19(-1.11%) |
Oct 01, 2018 | 17.66 | 17.88 | 17.31 | 17.38 | 582,229 | -0.19(-1.10%) |
Sep 28, 2018 | 17.70 | 17.92 | 17.53 | 17.57 | 777,461 | -0.27(-1.49%) |
Sep 27, 2018 | 17.88 | 18.04 | 17.68 | 17.84 | 548,225 | -0.06(-0.32%) |
Sep 26, 2018 | 18.36 | 18.39 | 17.85 | 17.90 | 839,715 | -0.51(-2.78%) |
Sep 25, 2018 | 18.27 | 18.45 | 18.00 | 18.41 | 719,936 | +0.15(+0.80%) |
Sep 24, 2018 | 18.64 | 18.70 | 18.14 | 18.26 | 972,895 | -0.41(-2.18%) |
Sep 21, 2018 | 18.62 | 18.78 | 18.48 | 18.67 | 1,235,331 | +0.10(+0.56%) |
Sep 20, 2018 | 18.32 | 18.68 | 18.32 | 18.57 | 716,807 | +0.32(+1.78%) |
Sep 19, 2018 | 17.79 | 18.30 | 17.68 | 18.24 | 986,025 | +0.43(+2.41%) |
Sep 18, 2018 | 17.95 | 18.06 | 17.73 | 17.81 | 862,905 | -0.12(-0.67%) |
Sep 17, 2018 | 17.98 | 18.10 | 17.82 | 17.93 | 797,342 | -0.04(-0.20%) |
Sep 14, 2018 | 17.52 | 18.01 | 17.41 | 17.97 | 1,029,729 | +0.49(+2.81%) |
Sep 13, 2018 | 17.82 | 17.91 | 17.38 | 17.48 | 917,842 | -0.30(-1.68%) |
Sep 12, 2018 | 18.04 | 18.10 | 17.72 | 17.78 | 944,719 | -0.29(-1.62%) |
Sep 11, 2018 | 18.47 | 18.47 | 18.07 | 18.07 | 756,721 | -0.42(-2.29%) |
Sep 10, 2018 | 18.56 | 18.65 | 18.42 | 18.49 | 718,066 | -0.03(-0.14%) |
Sep 07, 2018 | 18.71 | 18.80 | 18.32 | 18.52 | 638,225 | -0.21(-1.14%) |
Sep 06, 2018 | 18.83 | 18.97 | 18.54 | 18.73 | 577,909 | -0.10(-0.56%) |
Sep 05, 2018 | 19.05 | 19.12 | 18.58 | 18.84 | 565,045 | -0.28(-1.48%) |
Sep 04, 2018 | 19.19 | 19.32 | 18.95 | 19.12 | 1,257,043 | -0.07(-0.35%) |
Aug 31, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.03(+0.14%) | |
Aug 30, 2018 | 19.04 | 19.18 | 18.90 | 19.16 | 390,551 | +0.07(+0.36%) |
Aug 29, 2018 | 19.08 | 19.25 | 18.88 | 19.09 | 580,795 | +0.11(+0.61%) |
Aug 28, 2018 | 19.18 | 19.21 | 18.91 | 18.98 | 371,305 | -0.17(-0.90%) |
Aug 27, 2018 | 19.16 | 19.43 | 19.08 | 19.15 | 451,491 | +0.11(+0.58%) |
Aug 24, 2018 | 18.95 | 19.12 | 18.80 | 19.04 | 565,165 | +0.19(+1.03%) |
Aug 23, 2018 | 19.11 | 19.20 | 18.77 | 18.85 | 541,841 | -0.29(-1.50%) |
Aug 22, 2018 | 19.00 | 19.18 | 18.94 | 19.14 | 390,377 | +0.11(+0.58%) |
Aug 21, 2018 | 18.81 | 19.21 | 18.78 | 19.03 | 1,032,508 | +0.25(+1.31%) |
Aug 20, 2018 | 18.46 | 18.82 | 18.40 | 18.78 | 424,195 | +0.36(+1.96%) |
Aug 17, 2018 | 18.59 | 18.64 | 18.41 | 18.42 | 662,133 | -0.19(-1.04%) |
Aug 16, 2018 | 18.18 | 18.64 | 18.02 | 18.61 | 1,037,741 | +0.56(+3.10%) |
Aug 15, 2018 | 18.35 | 18.41 | 18.00 | 18.05 | 879,891 | -0.42(-2.29%) |
Aug 14, 2018 | 18.43 | 18.59 | 18.37 | 18.48 | 553,979 | +0.11(+0.60%) |
Aug 13, 2018 | 18.63 | 18.71 | 18.24 | 18.37 | 492,231 | -0.28(-1.49%) |
Aug 10, 2018 | 19.04 | 19.14 | 18.56 | 18.64 | 1,026,287 | -0.63(-3.26%) |
Aug 09, 2018 | 19.20 | 19.50 | 19.09 | 19.27 | 866,315 | +0.12(+0.60%) |
Aug 08, 2018 | 18.48 | 19.30 | 18.43 | 19.16 | 1,327,852 | +0.60(+3.21%) |
Aug 07, 2018 | 18.68 | 18.94 | 18.35 | 18.56 | 741,254 | -0.07(-0.39%) |
Aug 06, 2018 | 18.78 | 18.78 | 18.59 | 18.63 | 1,340,270 | -0.08(-0.45%) |
Aug 03, 2018 | 18.73 | 18.92 | 18.28 | 18.72 | 1,245,850 | +0.02(+0.11%) |
Aug 02, 2018 | 17.88 | 18.85 | 17.86 | 18.70 | 1,581,838 | +0.73(+4.04%) |
Aug 01, 2018 | 17.50 | 18.10 | 17.42 | 17.97 | 1,565,149 | +0.59(+3.37%) |
Jul 31, 2018 | 17.54 | 17.78 | 17.00 | 17.38 | 2,190,321 | -0.14(-0.81%) |
Jul 30, 2018 | 17.72 | 17.84 | 17.36 | 17.53 | 1,130,390 | -0.22(-1.24%) |
Jul 27, 2018 | 17.94 | 18.10 | 17.67 | 17.75 | 721,231 | -0.18(-1.02%) |
Jul 26, 2018 | 18.15 | 18.24 | 17.91 | 17.93 | 460,347 | -0.29(-1.61%) |
Jul 25, 2018 | 18.33 | 18.44 | 18.14 | 18.22 | 685,912 | -0.13(-0.68%) |
Jul 24, 2018 | 19.03 | 19.03 | 18.23 | 18.35 | 913,485 | -0.48(-2.53%) |
Jul 23, 2018 | 18.03 | 18.82 | 17.98 | 18.82 | 873,973 | +0.85(+4.74%) |
Jul 20, 2018 | 17.91 | 18.17 | 17.87 | 17.97 | 774,255 | +0.02(+0.12%) |
Jul 19, 2018 | 18.09 | 18.09 | 17.80 | 17.95 | 474,085 | -0.15(-0.81%) |
Jul 18, 2018 | 17.74 | 18.20 | 17.74 | 18.10 | 1,079,726 | +0.37(+2.06%) |
Jul 17, 2018 | 17.61 | 17.84 | 17.61 | 17.73 | 613,383 | +0.13(+0.74%) |
Jul 16, 2018 | 17.53 | 17.73 | 17.53 | 17.60 | 560,581 | +0.12(+0.69%) |
Jul 13, 2018 | 17.46 | 17.78 | 17.24 | 17.48 | 1,109,226 | +0.02(+0.09%) |
Jul 12, 2018 | 18.10 | 18.10 | 17.35 | 17.46 | 931,454 | -0.44(-2.48%) |
Jul 11, 2018 | 17.94 | 18.19 | 17.89 | 17.91 | 1,190,707 | -0.08(-0.44%) |
Jul 10, 2018 | 18.12 | 18.26 | 17.97 | 17.99 | 747,590 | -0.11(-0.61%) |
Jul 09, 2018 | 18.05 | 18.15 | 17.91 | 18.10 | 1,754,748 | +0.13(+0.73%) |
Jul 06, 2018 | 17.77 | 17.97 | 17.74 | 17.97 | 753,940 | +0.24(+1.33%) |
Jul 05, 2018 | 17.83 | 17.59 | 17.73 | 757,314 | +0.04(+0.24%) | |
Jul 03, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.12(+0.68%) | |
Jul 02, 2018 | 17.27 | 17.58 | 17.27 | 17.57 | 713,160 | +0.16(+0.93%) |
Jun 29, 2018 | 17.52 | 17.79 | 17.40 | 17.41 | 722,379 | -0.07(-0.39%) |
Jun 28, 2018 | 17.35 | 17.55 | 17.21 | 17.47 | 893,552 | +0.09(+0.54%) |
Jun 27, 2018 | 17.70 | 17.81 | 17.37 | 17.38 | 1,044,253 | -0.33(-1.86%) |
Jun 26, 2018 | 17.56 | 17.75 | 17.34 | 17.71 | 910,486 | +0.26(+1.50%) |
Jun 25, 2018 | 17.84 | 17.84 | 17.33 | 17.45 | 663,213 | -0.48(-2.68%) |
Jun 22, 2018 | 17.81 | 18.08 | 17.78 | 17.93 | 1,453,301 | +0.30(+1.69%) |
Jun 21, 2018 | 17.78 | 17.89 | 17.47 | 17.63 | 754,958 | -0.36(-1.98%) |
Jun 20, 2018 | 17.68 | 18.04 | 17.63 | 17.99 | 820,324 | +0.41(+2.35%) |
Jun 19, 2018 | 17.44 | 17.65 | 17.29 | 17.57 | 758,829 | -0.04(-0.21%) |
Jun 18, 2018 | 17.44 | 17.69 | 17.41 | 17.61 | 396,876 | +0.07(+0.39%) |
Jun 15, 2018 | 17.63 | 17.20 | 17.54 | 736,474 | +0.11(+0.63%) | |
Jun 14, 2018 | 17.48 | 17.54 | 17.29 | 17.43 | 821,706 | -0.05(-0.30%) |
Jun 13, 2018 | 17.35 | 17.74 | 17.32 | 17.48 | 968,885 | +0.18(+1.03%) |
Jun 12, 2018 | 17.40 | 17.57 | 17.24 | 17.31 | 468,779 | -0.07(-0.42%) |
Jun 11, 2018 | 17.49 | 17.66 | 17.35 | 17.38 | 434,884 | -0.07(-0.39%) |
Jun 08, 2018 | 17.26 | 17.49 | 17.02 | 17.45 | 613,259 | +0.14(+0.82%) |
Jun 07, 2018 | 17.65 | 17.89 | 17.26 | 17.31 | 700,061 | -0.20(-1.14%) |
Jun 06, 2018 | 17.57 | 17.51 | 837,902 | +0.41(+2.39%) | ||
Jun 05, 2018 | 17.19 | 17.26 | 16.99 | 17.10 | 508,955 | -0.10(-0.61%) |
Jun 04, 2018 | 17.20 | 17.27 | 16.94 | 17.20 | 509,196 | +0.12(+0.70%) |
Jun 01, 2018 | 17.19 | 17.30 | 17.02 | 17.08 | 652,641 | +0.07(+0.43%) |
May 31, 2018 | 17.13 | 17.20 | 16.89 | 17.01 | 913,453 | -0.13(-0.73%) |
May 30, 2018 | 17.22 | 17.32 | 16.96 | 17.13 | 911,238 | +0.06(+0.37%) |
May 29, 2018 | 17.37 | 17.37 | 16.93 | 17.07 | 628,047 | -0.50(-2.86%) |
May 25, 2018 | 17.57 | 17.57 | 17.57 | 0 | -0.08(-0.47%) | |
May 24, 2018 | 17.93 | 18.02 | 17.58 | 17.66 | 765,874 | -0.31(-1.72%) |
May 23, 2018 | 17.94 | 18.03 | 17.59 | 17.97 | 517,376 | -0.06(-0.35%) |
May 22, 2018 | 17.94 | 18.21 | 17.90 | 18.03 | 641,398 | +0.15(+0.82%) |
May 21, 2018 | 18.16 | 18.22 | 17.85 | 17.88 | 706,080 | -0.18(-0.98%) |
May 18, 2018 | 18.10 | 18.28 | 17.98 | 18.06 | 599,614 | +0.01(+0.06%) |
May 17, 2018 | 18.03 | 18.26 | 17.94 | 18.05 | 1,285,930 | +0.06(+0.32%) |
May 16, 2018 | 17.72 | 18.10 | 17.72 | 17.99 | 781,087 | +0.22(+1.27%) |
May 15, 2018 | 17.49 | 17.98 | 17.49 | 17.77 | 840,691 | +0.17(+0.95%) |
May 14, 2018 | 17.51 | 17.68 | 17.49 | 17.60 | 447,722 | +0.17(+0.96%) |
May 11, 2018 | 17.61 | 17.87 | 17.40 | 17.43 | 906,003 | -0.16(-0.89%) |
May 10, 2018 | 17.55 | 17.69 | 17.46 | 17.59 | 1,144,067 | +0.02(+0.12%) |
May 09, 2018 | 17.26 | 17.67 | 17.20 | 17.57 | 1,070,899 | +0.42(+2.47%) |
May 08, 2018 | 17.06 | 17.30 | 16.92 | 17.14 | 1,005,191 | +0.08(+0.49%) |
May 07, 2018 | 17.26 | 17.41 | 17.05 | 17.06 | 1,045,062 | -0.17(-1.00%) |
May 04, 2018 | 16.86 | 17.43 | 16.76 | 17.23 | 1,246,772 | +0.28(+1.67%) |
May 03, 2018 | 18.29 | 18.30 | 16.67 | 16.95 | 2,915,881 | +0.21(+1.25%) |
May 02, 2018 | 16.84 | 17.30 | 16.71 | 16.74 | 2,206,840 | -0.15(-0.87%) |
May 01, 2018 | 16.19 | 17.14 | 16.17 | 16.89 | 2,765,566 | +0.76(+4.70%) |
Apr 30, 2018 | 16.19 | 16.33 | 16.07 | 16.13 | 839,264 | +0.02(+0.13%) |
Apr 27, 2018 | 16.07 | 16.18 | 15.99 | 16.11 | 866,702 | +0.14(+0.85%) |
Apr 26, 2018 | 15.97 | 16.16 | 15.79 | 15.97 | 1,048,226 | +0.02(+0.13%) |
Apr 25, 2018 | 16.06 | 16.15 | 15.84 | 15.95 | 723,614 | -0.15(-0.94%) |
Apr 24, 2018 | 16.10 | 16.57 | 15.91 | 16.10 | 1,461,529 | +0.16(+1.02%) |
Apr 23, 2018 | 15.91 | 16.17 | 15.84 | 15.94 | 1,023,890 | +0.09(+0.56%) |
Apr 20, 2018 | 16.34 | 16.34 | 15.75 | 15.85 | 1,212,575 | -0.08(-0.49%) |
Apr 19, 2018 | 15.85 | 16.03 | 15.69 | 15.93 | 660,469 | +0.10(+0.66%) |
Apr 18, 2018 | 15.70 | 15.99 | 15.70 | 15.83 | 1,567,851 | +0.19(+1.24%) |
Apr 17, 2018 | 15.67 | 15.87 | 15.46 | 15.63 | 1,134,831 | +0.08(+0.50%) |
Apr 16, 2018 | 15.64 | 15.77 | 15.43 | 15.55 | 693,593 | +0.02(+0.10%) |
Apr 13, 2018 | 16.10 | 16.12 | 15.43 | 15.54 | 1,040,400 | -0.43(-2.68%) |
Apr 12, 2018 | 15.66 | 16.13 | 15.46 | 15.97 | 997,870 | +0.46(+2.97%) |
Apr 11, 2018 | 15.26 | 15.61 | 15.26 | 15.51 | 839,094 | +0.06(+0.37%) |
Apr 10, 2018 | 15.61 | 15.63 | 15.39 | 15.45 | 600,525 | +0.14(+0.89%) |
Apr 09, 2018 | 15.65 | 15.83 | 15.28 | 15.31 | 895,287 | -0.12(-0.78%) |
Apr 06, 2018 | 15.89 | 15.92 | 15.22 | 15.43 | 983,933 | -0.54(-3.37%) |
Apr 05, 2018 | 16.29 | 16.29 | 15.80 | 15.97 | 1,342,435 | -0.15(-0.94%) |
Apr 04, 2018 | 15.59 | 16.19 | 15.57 | 16.12 | 1,222,157 | +0.45(+2.87%) |
Apr 03, 2018 | 15.43 | 15.73 | 15.39 | 15.68 | 874,220 | +0.33(+2.15%) |
Apr 02, 2018 | 15.57 | 15.73 | 15.13 | 15.35 | 1,090,123 | -0.31(-1.97%) |
Mar 29, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.25(+1.59%) | |
Mar 28, 2018 | 15.21 | 15.59 | 15.07 | 15.41 | 1,503,751 | +0.28(+1.83%) |
Mar 27, 2018 | 15.75 | 15.84 | 15.02 | 15.13 | 903,687 | -0.59(-3.76%) |
Mar 26, 2018 | 15.76 | 15.76 | 15.47 | 15.72 | 1,197,279 | +0.26(+1.66%) |
Mar 23, 2018 | 15.76 | 15.79 | 15.44 | 15.47 | 1,181,146 | -0.30(-1.89%) |
Mar 22, 2018 | 16.02 | 16.17 | 15.69 | 15.76 | 1,113,380 | -0.49(-3.02%) |
Mar 21, 2018 | 16.50 | 16.64 | 16.14 | 16.26 | 1,242,631 | -0.11(-0.67%) |
Mar 20, 2018 | 16.34 | 16.44 | 16.29 | 16.37 | 638,581 | +0.08(+0.51%) |
Mar 19, 2018 | 16.30 | 16.39 | 15.95 | 16.28 | 1,102,660 | -0.12(-0.70%) |
Mar 16, 2018 | 16.21 | 16.48 | 16.17 | 16.40 | 1,796,004 | +0.24(+1.46%) |
Mar 15, 2018 | 16.36 | 16.43 | 16.00 | 16.16 | 783,380 | -0.16(-0.99%) |
Mar 14, 2018 | 16.58 | 16.64 | 16.13 | 16.32 | 797,549 | -0.18(-1.11%) |
Mar 13, 2018 | 16.89 | 16.91 | 16.40 | 16.51 | 956,484 | -0.30(-1.80%) |
Mar 12, 2018 | 16.93 | 17.25 | 16.79 | 16.81 | 1,092,724 | -0.07(-0.40%) |
Mar 09, 2018 | 16.67 | 16.96 | 16.51 | 16.88 | 995,404 | +0.36(+2.18%) |
Mar 08, 2018 | 16.62 | 16.62 | 16.20 | 16.52 | 817,260 | -0.05(-0.28%) |
Mar 07, 2018 | 16.58 | 16.56 | 899,787 | -0.04(-0.25%) | ||
Mar 06, 2018 | 16.61 | 16.75 | 16.21 | 16.61 | 1,662,505 | +0.06(+0.38%) |
Mar 05, 2018 | 15.96 | 16.65 | 15.96 | 16.54 | 1,058,778 | +0.43(+2.69%) |
Mar 02, 2018 | 15.70 | 16.15 | 15.39 | 16.11 | 1,579,939 | +0.26(+1.65%) |
Mar 01, 2018 | 16.60 | 16.79 | 15.77 | 15.85 | 2,619,381 | -0.18(-1.14%) |
Feb 28, 2018 | 16.12 | 16.40 | 16.03 | 16.03 | 2,250,499 | -0.01(-0.03%) |
Feb 27, 2018 | 16.34 | 16.49 | 15.99 | 16.04 | 1,740,756 | -0.33(-2.01%) |
Feb 26, 2018 | 16.45 | 16.48 | 16.18 | 16.37 | 1,227,071 | -0.08(-0.51%) |
Feb 23, 2018 | 16.35 | 16.64 | 16.22 | 16.45 | 1,496,116 | +0.24(+1.48%) |
Feb 22, 2018 | 16.20 | 16.21 | 6,318,901 | -0.35(-2.12%) | ||
Feb 21, 2018 | 16.67 | 17.18 | 16.54 | 16.56 | 1,266,236 | -0.12(-0.69%) |
Feb 20, 2018 | 17.00 | 17.43 | 16.63 | 16.67 | 1,538,248 | -0.59(-3.39%) |
Feb 16, 2018 | 17.26 | 17.26 | 17.26 | 0 | -0.18(-1.02%) | |
Feb 15, 2018 | 18.58 | 17.19 | 17.44 | 2,974,108 | +0.54(+3.22%) | |
Feb 14, 2018 | 16.40 | 17.10 | 16.38 | 16.89 | 2,068,380 | +0.32(+1.96%) |
Feb 13, 2018 | 15.97 | 16.64 | 15.97 | 16.57 | 1,051,078 | +0.44(+2.76%) |
Feb 12, 2018 | 15.82 | 16.36 | 15.77 | 16.12 | 1,292,202 | +0.44(+2.80%) |
Feb 09, 2018 | 15.92 | 16.00 | 15.01 | 15.69 | 2,500,627 | -0.02(-0.10%) |
Feb 08, 2018 | 16.53 | 16.54 | 15.70 | 15.70 | 680,801 | -0.76(-4.61%) |
Feb 07, 2018 | 16.52 | 16.54 | 16.29 | 16.46 | 1,004,831 | -0.17(-1.01%) |
Feb 06, 2018 | 15.61 | 16.74 | 15.52 | 16.63 | 2,097,797 | +0.57(+3.55%) |
Feb 05, 2018 | 16.42 | 16.66 | 15.86 | 16.06 | 1,133,928 | -0.54(-3.24%) |
Feb 02, 2018 | 17.25 | 17.25 | 16.58 | 16.60 | 1,419,271 | -0.66(-3.82%) |
Feb 01, 2018 | 17.08 | 17.49 | 17.08 | 17.25 | 1,272,479 | +0.15(+0.89%) |
Jan 31, 2018 | 17.31 | 17.47 | 17.10 | 17.10 | 1,224,227 | -0.20(-1.18%) |
Jan 30, 2018 | 17.43 | 17.46 | 17.13 | 17.31 | 1,474,057 | -0.20(-1.14%) |
Jan 29, 2018 | 17.63 | 17.89 | 17.50 | 17.51 | 1,208,733 | -0.16(-0.92%) |
Jan 26, 2018 | 17.49 | 17.72 | 17.40 | 17.67 | 548,774 | +0.23(+1.32%) |
Jan 25, 2018 | 17.58 | 17.58 | 17.31 | 17.44 | 640,324 | -0.01(-0.03%) |
Jan 24, 2018 | 17.42 | 17.71 | 17.28 | 17.44 | 986,740 | -0.01(-0.03%) |
Jan 23, 2018 | 17.56 | 17.59 | 17.25 | 17.45 | 810,001 | -0.19(-1.07%) |
Jan 22, 2018 | 17.25 | 17.66 | 17.22 | 17.64 | 1,708,538 | +0.33(+1.90%) |
Jan 19, 2018 | 17.31 | 17.42 | 17.23 | 17.31 | 1,032,067 | +0.05(+0.30%) |
Jan 18, 2018 | 17.42 | 17.52 | 17.23 | 17.25 | 2,530,182 | -0.22(-1.26%) |
Jan 17, 2018 | 17.63 | 17.63 | 17.42 | 17.47 | 1,775,882 | -0.09(-0.51%) |
Jan 16, 2018 | 17.86 | 18.02 | 17.42 | 17.56 | 1,089,432 | -0.26(-1.44%) |
Jan 12, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.01(-0.03%) | |
Jan 11, 2018 | 17.69 | 17.95 | 17.52 | 17.82 | 1,157,916 | +0.30(+1.70%) |
Jan 10, 2018 | 17.76 | 17.97 | 17.46 | 17.53 | 1,740,325 | -0.13(-0.74%) |
Jan 09, 2018 | 17.83 | 17.99 | 17.61 | 17.66 | 1,792,693 | -0.08(-0.44%) |
Jan 08, 2018 | 18.08 | 18.08 | 17.59 | 17.74 | 2,361,698 | -0.32(-1.77%) |
Jan 05, 2018 | 17.78 | 18.36 | 17.70 | 18.05 | 3,933,478 | +0.07(+0.38%) |
Jan 04, 2018 | 16.73 | 18.15 | 16.59 | 17.99 | 14,982,879 | +4.06(+29.13%) |
Jan 03, 2018 | 13.78 | 13.98 | 13.66 | 13.93 | 1,998,886 | +0.18(+1.29%) |