Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.92 | 13.04 | 12.73 | 12.93 | 198,705 | -0.07(-0.51%) |
Jan 30, 2019 | 13.00 | 13.07 | 12.90 | 13.00 | 147,884 | +0.06(+0.45%) |
Jan 29, 2019 | 13.06 | 13.14 | 12.90 | 12.94 | 129,715 | -0.12(-0.95%) |
Jan 28, 2019 | 12.91 | 13.24 | 12.91 | 13.06 | 133,300 | -0.01(-0.06%) |
Jan 25, 2019 | 13.23 | 13.50 | 13.05 | 13.07 | 84,973 | -0.15(-1.12%) |
Jan 24, 2019 | 13.27 | 13.43 | 13.00 | 13.22 | 128,582 | -0.05(-0.37%) |
Jan 23, 2019 | 13.38 | 13.47 | 13.14 | 13.27 | 102,083 | -0.09(-0.68%) |
Jan 22, 2019 | 13.23 | 13.49 | 13.23 | 13.36 | 312,751 | +0.00(+0.00%) |
Jan 18, 2019 | 13.33 | 13.52 | 13.27 | 13.36 | 321,735 | +0.03(+0.25%) |
Jan 17, 2019 | 13.13 | 13.38 | 13.04 | 13.33 | 183,649 | +0.14(+1.06%) |
Jan 16, 2019 | 12.79 | 13.19 | 12.75 | 13.19 | 144,851 | +0.45(+3.50%) |
Jan 15, 2019 | 12.66 | 12.76 | 12.53 | 12.74 | 166,567 | +0.05(+0.39%) |
Jan 14, 2019 | 12.54 | 12.81 | 12.54 | 12.69 | 191,890 | +0.07(+0.52%) |
Jan 11, 2019 | 12.65 | 12.68 | 12.56 | 12.62 | 203,596 | -0.07(-0.59%) |
Jan 10, 2019 | 12.64 | 12.71 | 12.57 | 12.70 | 138,578 | -0.01(-0.07%) |
Jan 09, 2019 | 12.83 | 12.89 | 12.62 | 12.71 | 205,355 | -0.11(-0.84%) |
Jan 08, 2019 | 12.83 | 12.92 | 12.56 | 12.81 | 182,309 | +0.06(+0.45%) |
Jan 07, 2019 | 12.57 | 12.80 | 12.54 | 12.76 | 149,893 | +0.12(+0.92%) |
Jan 04, 2019 | 12.51 | 12.79 | 12.43 | 12.64 | 181,324 | +0.30(+2.41%) |
Jan 03, 2019 | 12.39 | 12.47 | 12.19 | 12.34 | 192,051 | -0.07(-0.60%) |
Jan 02, 2019 | 12.05 | 12.43 | 12.05 | 12.42 | 150,376 | +0.18(+1.49%) |
Dec 31, 2018 | 12.19 | 12.24 | 12.00 | 12.24 | 281,791 | +0.20(+1.65%) |
Dec 28, 2018 | 11.83 | 12.18 | 11.80 | 12.04 | 186,892 | +0.20(+1.68%) |
Dec 27, 2018 | 11.89 | 11.92 | 11.53 | 11.84 | 161,001 | -0.06(-0.49%) |
Dec 26, 2018 | 11.48 | 11.91 | 11.38 | 11.90 | 160,763 | +0.43(+3.75%) |
Dec 24, 2018 | 11.72 | 11.81 | 11.44 | 11.47 | 93,567 | -0.31(-2.60%) |
Dec 21, 2018 | 11.90 | 12.11 | 11.76 | 11.77 | 378,021 | -0.10(-0.83%) |
Dec 20, 2018 | 11.72 | 11.95 | 11.72 | 11.87 | 161,609 | +0.09(+0.77%) |
Dec 19, 2018 | 12.05 | 12.24 | 11.73 | 11.78 | 169,711 | -0.28(-2.33%) |
Dec 18, 2018 | 12.24 | 12.30 | 11.98 | 12.06 | 129,387 | -0.06(-0.48%) |
Dec 17, 2018 | 12.00 | 12.26 | 11.82 | 12.12 | 177,183 | +0.11(+0.89%) |
Dec 14, 2018 | 12.01 | 12.24 | 11.98 | 12.01 | 105,066 | -0.12(-0.95%) |
Dec 13, 2018 | 12.43 | 12.54 | 12.07 | 12.13 | 108,410 | -0.32(-2.59%) |
Dec 12, 2018 | 12.46 | 12.62 | 12.31 | 12.45 | 109,077 | +0.10(+0.80%) |
Dec 11, 2018 | 12.57 | 12.65 | 12.28 | 12.35 | 123,500 | -0.09(-0.73%) |
Dec 10, 2018 | 12.57 | 12.58 | 12.29 | 12.44 | 146,975 | -0.13(-1.05%) |
Dec 07, 2018 | 12.67 | 12.91 | 12.45 | 12.57 | 150,094 | -0.09(-0.72%) |
Dec 06, 2018 | 12.45 | 12.71 | 12.39 | 12.66 | 184,950 | +0.00(+0.00%) |
Dec 04, 2018 | 13.49 | 13.54 | 12.64 | 12.66 | 199,965 | -0.94(-6.92%) |
Dec 03, 2018 | 13.72 | 13.72 | 13.51 | 13.61 | 200,438 | -0.05(-0.36%) |
Nov 30, 2018 | 13.48 | 13.72 | 13.48 | 13.66 | 246,930 | +0.11(+0.79%) |
Nov 29, 2018 | 13.61 | 13.65 | 13.40 | 13.55 | 109,011 | -0.07(-0.49%) |
Nov 28, 2018 | 13.40 | 13.65 | 13.19 | 13.61 | 263,642 | +0.22(+1.67%) |
Nov 27, 2018 | 13.44 | 13.49 | 13.32 | 13.39 | 107,815 | -0.10(-0.73%) |
Nov 26, 2018 | 13.43 | 13.59 | 13.39 | 13.49 | 116,166 | +0.14(+1.05%) |
Nov 23, 2018 | 13.25 | 13.57 | 13.25 | 13.35 | 46,965 | -0.01(-0.06%) |
Nov 21, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.05(+0.37%) | |
Nov 20, 2018 | 13.42 | 13.51 | 13.27 | 13.31 | 119,546 | -0.16(-1.17%) |
Nov 19, 2018 | 13.47 | 13.60 | 13.38 | 13.47 | 170,194 | -0.02(-0.12%) |
Nov 16, 2018 | 13.48 | 13.61 | 13.38 | 13.48 | 112,934 | -0.05(-0.37%) |
Nov 15, 2018 | 13.08 | 13.70 | 13.00 | 13.53 | 146,732 | +0.42(+3.21%) |
Nov 14, 2018 | 13.66 | 13.73 | 13.08 | 13.11 | 235,076 | -0.50(-3.70%) |
Nov 13, 2018 | 13.57 | 13.76 | 13.46 | 13.61 | 108,951 | +0.10(+0.73%) |
Nov 12, 2018 | 13.58 | 13.63 | 13.52 | 13.52 | 221,969 | -0.07(-0.49%) |
Nov 09, 2018 | 13.70 | 13.71 | 13.48 | 13.58 | 157,357 | -0.12(-0.84%) |
Nov 08, 2018 | 13.61 | 13.72 | 13.55 | 13.70 | 144,023 | +0.04(+0.30%) |
Nov 07, 2018 | 13.64 | 13.71 | 13.42 | 13.66 | 228,600 | +0.02(+0.18%) |
Nov 06, 2018 | 13.43 | 13.67 | 13.43 | 13.63 | 110,069 | +0.12(+0.86%) |
Nov 05, 2018 | 13.61 | 13.66 | 13.38 | 13.52 | 114,512 | -0.08(-0.61%) |
Nov 02, 2018 | 13.62 | 13.75 | 13.52 | 13.60 | 98,045 | +0.06(+0.46%) |
Nov 01, 2018 | 13.54 | 13.64 | 13.46 | 13.54 | 110,154 | +0.02(+0.18%) |
Oct 31, 2018 | 13.90 | 13.98 | 13.48 | 13.51 | 194,319 | -0.25(-1.79%) |
Oct 30, 2018 | 13.62 | 13.81 | 13.57 | 13.76 | 126,797 | +0.17(+1.27%) |
Oct 29, 2018 | 13.34 | 13.71 | 13.27 | 13.59 | 122,254 | +0.39(+2.99%) |
Oct 26, 2018 | 13.42 | 14.36 | 13.07 | 13.19 | 132,376 | -0.35(-2.60%) |
Oct 25, 2018 | 12.99 | 13.75 | 12.87 | 13.54 | 208,299 | +0.62(+4.76%) |
Oct 24, 2018 | 13.41 | 13.45 | 12.93 | 12.93 | 127,967 | -0.50(-3.73%) |
Oct 23, 2018 | 13.13 | 13.53 | 12.78 | 13.43 | 188,375 | +0.07(+0.49%) |
Oct 22, 2018 | 13.72 | 13.73 | 13.27 | 13.36 | 128,818 | -0.34(-2.45%) |
Oct 19, 2018 | 13.69 | 13.87 | 13.61 | 13.70 | 95,686 | -0.02(-0.18%) |
Oct 18, 2018 | 14.05 | 14.16 | 13.73 | 13.73 | 106,660 | -0.39(-2.73%) |
Oct 17, 2018 | 13.99 | 14.23 | 13.86 | 14.11 | 88,661 | +0.07(+0.53%) |
Oct 16, 2018 | 14.01 | 14.21 | 13.70 | 14.04 | 117,426 | +0.06(+0.41%) |
Oct 15, 2018 | 13.91 | 14.06 | 13.80 | 13.98 | 91,303 | +0.07(+0.53%) |
Oct 12, 2018 | 14.47 | 14.47 | 13.55 | 13.91 | 175,405 | -0.39(-2.75%) |
Oct 11, 2018 | 14.64 | 14.71 | 14.30 | 14.30 | 118,356 | -0.36(-2.46%) |
Oct 10, 2018 | 14.73 | 14.96 | 14.64 | 14.66 | 366,750 | -0.08(-0.56%) |
Oct 09, 2018 | 14.70 | 14.85 | 14.70 | 14.74 | 142,657 | +0.02(+0.17%) |
Oct 08, 2018 | 14.64 | 14.78 | 14.59 | 14.72 | 280,368 | +0.08(+0.56%) |
Oct 05, 2018 | 14.77 | 14.80 | 14.58 | 14.64 | 232,207 | -0.14(-0.94%) |
Oct 04, 2018 | 14.83 | 14.94 | 14.77 | 14.78 | 192,632 | -0.06(-0.39%) |
Oct 03, 2018 | 14.57 | 14.87 | 14.26 | 14.83 | 314,270 | +0.32(+2.20%) |
Oct 02, 2018 | 14.61 | 14.72 | 14.45 | 14.51 | 107,250 | -0.11(-0.79%) |
Oct 01, 2018 | 14.76 | 14.93 | 14.55 | 14.63 | 118,766 | -0.18(-1.22%) |
Sep 28, 2018 | 14.77 | 14.93 | 14.77 | 14.81 | 192,348 | +0.00(+0.00%) |
Sep 27, 2018 | 14.89 | 14.97 | 14.77 | 14.81 | 272,464 | -0.04(-0.28%) |
Sep 26, 2018 | 14.85 | 15.05 | 14.73 | 14.85 | 255,883 | +0.00(+0.00%) |
Sep 25, 2018 | 14.93 | 15.01 | 14.81 | 14.85 | 91,867 | -0.08(-0.55%) |
Sep 24, 2018 | 15.10 | 15.14 | 14.89 | 14.93 | 143,714 | -0.21(-1.36%) |
Sep 21, 2018 | 15.14 | 15.30 | 15.05 | 15.14 | 485,381 | -0.04(-0.27%) |
Sep 20, 2018 | 15.18 | 15.30 | 15.18 | 15.18 | 127,961 | +0.08(+0.54%) |
Sep 19, 2018 | 15.10 | 15.30 | 14.73 | 15.10 | 82,140 | -0.04(-0.27%) |
Sep 18, 2018 | 15.22 | 15.26 | 15.14 | 15.14 | 170,439 | -0.12(-0.81%) |
Sep 17, 2018 | 15.34 | 15.42 | 15.16 | 15.26 | 89,715 | -0.04(-0.27%) |
Sep 14, 2018 | 15.14 | 15.38 | 15.14 | 15.30 | 88,982 | +0.12(+0.81%) |
Sep 13, 2018 | 15.51 | 15.55 | 15.14 | 15.18 | 140,624 | -0.29(-1.86%) |
Sep 12, 2018 | 15.75 | 15.75 | 15.46 | 15.46 | 93,534 | -0.25(-1.57%) |
Sep 11, 2018 | 15.75 | 15.83 | 15.67 | 15.71 | 110,432 | -0.04(-0.26%) |
Sep 10, 2018 | 15.83 | 15.87 | 15.71 | 15.75 | 76,952 | -0.04(-0.26%) |
Sep 07, 2018 | 15.75 | 15.83 | 15.71 | 15.79 | 87,641 | +0.00(+0.00%) |
Sep 06, 2018 | 15.83 | 15.89 | 15.79 | 15.79 | 137,301 | -0.04(-0.26%) |
Sep 05, 2018 | 15.83 | 15.92 | 15.75 | 15.83 | 137,950 | +0.04(+0.26%) |
Sep 04, 2018 | 15.83 | 15.83 | 15.67 | 15.79 | 228,031 | -0.04(-0.26%) |
Aug 31, 2018 | 15.83 | 15.83 | 15.83 | 0 | +0.25(+1.58%) | |
Aug 30, 2018 | 15.67 | 15.75 | 15.59 | 15.59 | 86,562 | -0.12(-0.78%) |
Aug 29, 2018 | 15.51 | 15.75 | 15.42 | 15.71 | 146,680 | +0.16(+1.06%) |
Aug 28, 2018 | 15.67 | 15.75 | 15.51 | 15.55 | 194,614 | -0.08(-0.53%) |
Aug 27, 2018 | 15.92 | 15.92 | 15.63 | 15.63 | 239,954 | -0.21(-1.30%) |
Aug 24, 2018 | 15.92 | 16.08 | 15.77 | 15.83 | 181,256 | -0.08(-0.52%) |
Aug 23, 2018 | 15.96 | 16.04 | 15.79 | 15.92 | 59,400 | -0.08(-0.51%) |
Aug 22, 2018 | 15.96 | 16.04 | 15.89 | 16.00 | 89,097 | +0.04(+0.26%) |
Aug 21, 2018 | 15.83 | 16.12 | 15.83 | 15.96 | 76,477 | +0.12(+0.78%) |
Aug 20, 2018 | 15.87 | 16.04 | 15.69 | 15.83 | 80,613 | +0.00(+0.00%) |
Aug 17, 2018 | 15.87 | 16.00 | 15.55 | 15.83 | 232,817 | -0.12(-0.77%) |
Aug 16, 2018 | 15.83 | 16.16 | 15.78 | 15.96 | 76,554 | +0.25(+1.57%) |
Aug 15, 2018 | 15.87 | 15.94 | 15.67 | 15.71 | 118,274 | -0.16(-1.03%) |
Aug 14, 2018 | 15.67 | 15.96 | 15.53 | 15.87 | 135,459 | +0.29(+1.84%) |
Aug 13, 2018 | 15.79 | 15.96 | 15.59 | 15.59 | 155,905 | -0.21(-1.30%) |
Aug 10, 2018 | 15.87 | 15.96 | 15.75 | 15.79 | 43,881 | -0.16(-1.03%) |
Aug 09, 2018 | 15.96 | 16.12 | 15.83 | 15.96 | 65,622 | +0.04(+0.26%) |
Aug 08, 2018 | 15.67 | 16.00 | 15.67 | 15.92 | 157,536 | +0.16(+1.04%) |
Aug 07, 2018 | 15.87 | 15.96 | 15.75 | 15.75 | 47,304 | -0.08(-0.52%) |
Aug 06, 2018 | 15.83 | 15.87 | 15.66 | 15.83 | 39,683 | +0.04(+0.26%) |
Aug 03, 2018 | 16.04 | 16.16 | 15.67 | 15.79 | 78,255 | -0.23(-1.46%) |
Aug 02, 2018 | 15.90 | 16.07 | 15.78 | 16.03 | 55,389 | +0.04(+0.25%) |
Aug 01, 2018 | 15.82 | 16.07 | 15.78 | 15.99 | 118,722 | +0.16(+1.03%) |
Jul 31, 2018 | 16.07 | 16.15 | 15.74 | 15.82 | 165,667 | -0.24(-1.52%) |
Jul 30, 2018 | 16.39 | 16.43 | 16.07 | 16.07 | 88,079 | -0.37(-2.23%) |
Jul 27, 2018 | 16.68 | 16.80 | 16.29 | 16.43 | 79,942 | -0.29(-1.71%) |
Jul 26, 2018 | 16.60 | 16.84 | 16.43 | 16.72 | 141,422 | +0.16(+0.99%) |
Jul 25, 2018 | 16.76 | 16.76 | 16.56 | 16.56 | 99,737 | -0.16(-0.98%) |
Jul 24, 2018 | 16.92 | 16.92 | 16.72 | 16.72 | 79,290 | -0.12(-0.73%) |
Jul 23, 2018 | 16.68 | 17.00 | 16.68 | 16.84 | 59,643 | +0.08(+0.49%) |
Jul 20, 2018 | 16.60 | 16.82 | 16.56 | 16.76 | 82,100 | +0.12(+0.74%) |
Jul 19, 2018 | 16.60 | 16.68 | 16.52 | 16.64 | 81,624 | +0.04(+0.25%) |
Jul 18, 2018 | 16.60 | 16.64 | 16.43 | 16.60 | 49,564 | +0.08(+0.49%) |
Jul 17, 2018 | 16.56 | 16.64 | 16.43 | 16.52 | 70,953 | +0.00(+0.00%) |
Jul 16, 2018 | 16.43 | 16.56 | 16.35 | 16.52 | 82,898 | +0.12(+0.75%) |
Jul 13, 2018 | 16.56 | 16.56 | 16.31 | 16.39 | 54,337 | -0.12(-0.74%) |
Jul 12, 2018 | 16.72 | 16.72 | 16.39 | 16.52 | 98,090 | -0.08(-0.49%) |
Jul 11, 2018 | 16.72 | 16.80 | 16.60 | 16.60 | 64,341 | -0.12(-0.73%) |
Jul 10, 2018 | 16.96 | 16.96 | 16.60 | 16.72 | 91,761 | -0.16(-0.97%) |
Jul 09, 2018 | 16.72 | 16.96 | 16.72 | 16.88 | 121,787 | +0.24(+1.47%) |
Jul 06, 2018 | 16.60 | 16.76 | 16.52 | 16.64 | 99,686 | +0.08(+0.49%) |
Jul 05, 2018 | 16.47 | 16.60 | 16.35 | 16.56 | 80,277 | +0.08(+0.50%) |
Jul 03, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.04(+0.25%) | |
Jul 02, 2018 | 16.11 | 16.47 | 16.11 | 16.43 | 96,688 | +0.24(+1.51%) |
Jun 29, 2018 | 16.35 | 16.43 | 16.11 | 16.19 | 145,440 | -0.12(-0.75%) |
Jun 28, 2018 | 16.31 | 16.52 | 16.19 | 16.31 | 111,608 | +0.00(+0.00%) |
Jun 27, 2018 | 16.64 | 16.64 | 16.31 | 16.31 | 104,724 | -0.33(-1.96%) |
Jun 26, 2018 | 16.60 | 16.72 | 16.43 | 16.64 | 74,053 | +0.04(+0.25%) |
Jun 25, 2018 | 16.64 | 16.76 | 16.50 | 16.60 | 120,512 | -0.16(-0.97%) |
Jun 22, 2018 | 16.92 | 16.92 | 16.60 | 16.76 | 370,504 | -0.04(-0.24%) |
Jun 21, 2018 | 16.88 | 17.00 | 16.64 | 16.80 | 123,904 | -0.04(-0.24%) |
Jun 20, 2018 | 16.92 | 17.00 | 16.72 | 16.84 | 214,914 | +0.04(+0.24%) |
Jun 19, 2018 | 16.60 | 16.92 | 16.60 | 16.80 | 188,947 | +0.12(+0.73%) |
Jun 18, 2018 | 16.60 | 16.76 | 16.47 | 16.68 | 537,448 | +0.08(+0.49%) |
Jun 15, 2018 | 16.66 | 16.35 | 16.60 | 271,481 | +0.00(+0.00%) | |
Jun 14, 2018 | 16.68 | 16.72 | 16.35 | 16.60 | 89,733 | +0.00(+0.00%) |
Jun 13, 2018 | 16.60 | 16.76 | 16.39 | 16.60 | 112,890 | +0.00(+0.00%) |
Jun 12, 2018 | 16.80 | 16.80 | 16.47 | 16.60 | 68,559 | -0.20(-1.21%) |
Jun 11, 2018 | 17.05 | 17.17 | 16.76 | 16.80 | 69,157 | -0.24(-1.44%) |
Jun 08, 2018 | 17.13 | 17.17 | 16.96 | 17.05 | 82,853 | -0.04(-0.24%) |
Jun 07, 2018 | 17.17 | 17.25 | 17.05 | 17.09 | 88,927 | +0.04(+0.24%) |
Jun 06, 2018 | 16.92 | 17.13 | 16.92 | 17.05 | 85,739 | +0.12(+0.72%) |
Jun 05, 2018 | 17.05 | 17.05 | 16.84 | 16.92 | 60,984 | -0.08(-0.48%) |
Jun 04, 2018 | 16.80 | 17.05 | 16.72 | 17.00 | 144,520 | +0.16(+0.97%) |
Jun 01, 2018 | 16.52 | 16.88 | 16.52 | 16.84 | 221,008 | +0.45(+2.74%) |
May 31, 2018 | 16.68 | 16.68 | 16.39 | 16.39 | 128,456 | -0.29(-1.71%) |
May 30, 2018 | 16.39 | 16.72 | 16.39 | 16.68 | 116,382 | +0.37(+2.25%) |
May 29, 2018 | 16.39 | 16.52 | 16.15 | 16.31 | 149,302 | -0.12(-0.74%) |
May 25, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.08(+0.50%) | |
May 24, 2018 | 16.47 | 16.47 | 16.11 | 16.35 | 97,765 | -0.12(-0.74%) |
May 23, 2018 | 16.52 | 16.68 | 16.39 | 16.47 | 121,089 | -0.08(-0.49%) |
May 22, 2018 | 16.60 | 16.76 | 16.56 | 16.56 | 104,761 | +0.00(+0.00%) |
May 21, 2018 | 16.35 | 16.56 | 16.35 | 16.56 | 96,189 | +0.20(+1.25%) |
May 18, 2018 | 16.56 | 16.56 | 16.29 | 16.35 | 199,443 | -0.12(-0.74%) |
May 17, 2018 | 16.23 | 16.47 | 16.23 | 16.47 | 86,149 | +0.20(+1.25%) |
May 16, 2018 | 16.23 | 16.31 | 16.07 | 16.27 | 92,894 | +0.08(+0.50%) |
May 15, 2018 | 16.03 | 16.29 | 15.80 | 16.19 | 141,977 | +0.12(+0.76%) |
May 14, 2018 | 16.23 | 16.27 | 16.03 | 16.07 | 77,966 | -0.12(-0.76%) |
May 11, 2018 | 16.19 | 16.31 | 16.11 | 16.19 | 85,618 | +0.00(+0.00%) |
May 10, 2018 | 16.11 | 16.31 | 16.03 | 16.19 | 90,452 | +0.12(+0.76%) |
May 09, 2018 | 16.15 | 16.23 | 16.03 | 16.07 | 165,091 | -0.04(-0.25%) |
May 08, 2018 | 16.03 | 16.23 | 15.94 | 16.11 | 185,144 | +0.12(+0.77%) |
May 07, 2018 | 15.90 | 16.11 | 15.86 | 15.99 | 78,832 | +0.08(+0.51%) |
May 04, 2018 | 15.62 | 16.09 | 15.54 | 15.90 | 130,631 | +0.26(+1.64%) |
May 03, 2018 | 15.85 | 15.89 | 15.61 | 15.65 | 131,577 | -0.32(-2.03%) |
May 02, 2018 | 15.93 | 16.09 | 15.81 | 15.97 | 127,973 | +0.04(+0.25%) |
May 01, 2018 | 15.77 | 15.97 | 15.57 | 15.93 | 236,046 | +0.12(+0.77%) |
Apr 30, 2018 | 16.17 | 16.25 | 15.77 | 15.81 | 195,906 | -0.36(-2.26%) |
Apr 27, 2018 | 16.21 | 16.50 | 16.09 | 16.17 | 132,977 | +0.00(+0.00%) |
Apr 26, 2018 | 16.42 | 16.46 | 16.13 | 16.17 | 153,729 | -0.20(-1.24%) |
Apr 25, 2018 | 16.30 | 16.74 | 16.30 | 16.38 | 238,818 | +0.08(+0.50%) |
Apr 24, 2018 | 16.21 | 16.42 | 16.21 | 16.30 | 174,018 | +0.08(+0.50%) |
Apr 23, 2018 | 16.09 | 16.25 | 16.07 | 16.21 | 183,522 | +0.12(+0.76%) |
Apr 20, 2018 | 16.01 | 16.34 | 16.01 | 16.09 | 197,477 | +0.04(+0.25%) |
Apr 19, 2018 | 15.89 | 16.09 | 15.89 | 16.05 | 160,189 | +0.08(+0.51%) |
Apr 18, 2018 | 16.05 | 16.05 | 15.93 | 15.97 | 203,211 | -0.04(-0.25%) |
Apr 17, 2018 | 16.13 | 16.21 | 15.85 | 16.01 | 105,527 | -0.08(-0.50%) |
Apr 16, 2018 | 16.13 | 16.17 | 15.97 | 16.09 | 129,771 | +0.04(+0.25%) |
Apr 13, 2018 | 16.34 | 16.34 | 16.01 | 16.05 | 78,111 | -0.16(-1.00%) |
Apr 12, 2018 | 16.17 | 16.30 | 16.13 | 16.21 | 170,317 | +0.16(+1.01%) |
Apr 11, 2018 | 16.01 | 16.09 | 15.89 | 16.05 | 102,115 | -0.04(-0.25%) |
Apr 10, 2018 | 16.13 | 16.30 | 16.05 | 16.09 | 241,128 | +0.12(+0.76%) |
Apr 09, 2018 | 16.13 | 16.34 | 15.97 | 15.97 | 162,617 | -0.08(-0.51%) |
Apr 06, 2018 | 16.21 | 16.38 | 15.89 | 16.05 | 178,427 | -0.32(-1.98%) |
Apr 05, 2018 | 16.30 | 16.38 | 15.53 | 16.38 | 113,505 | +0.12(+0.75%) |
Apr 04, 2018 | 15.93 | 16.34 | 15.89 | 16.25 | 101,015 | +0.12(+0.75%) |
Apr 03, 2018 | 15.85 | 16.17 | 15.85 | 16.13 | 144,085 | +0.32(+2.05%) |
Apr 02, 2018 | 16.09 | 16.17 | 15.61 | 15.81 | 203,512 | -0.28(-1.76%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.12(-0.75%) | |
Mar 28, 2018 | 16.01 | 16.34 | 15.89 | 16.21 | 137,992 | +0.24(+1.52%) |
Mar 27, 2018 | 16.25 | 16.30 | 15.89 | 15.97 | 107,317 | -0.24(-1.50%) |
Mar 26, 2018 | 16.09 | 16.30 | 15.89 | 16.21 | 213,506 | +0.41(+2.56%) |
Mar 23, 2018 | 16.42 | 16.58 | 15.81 | 15.81 | 177,612 | -0.57(-3.47%) |
Mar 22, 2018 | 16.78 | 16.90 | 16.38 | 16.38 | 123,039 | -0.57(-3.35%) |
Mar 21, 2018 | 16.98 | 17.07 | 16.78 | 16.94 | 80,316 | +0.00(+0.00%) |
Mar 20, 2018 | 17.03 | 17.07 | 16.90 | 16.94 | 155,270 | -0.04(-0.24%) |
Mar 19, 2018 | 17.07 | 17.07 | 16.70 | 16.98 | 78,691 | -0.08(-0.48%) |
Mar 16, 2018 | 16.82 | 17.19 | 16.82 | 17.07 | 325,847 | +0.20(+1.20%) |
Mar 15, 2018 | 16.86 | 16.94 | 16.69 | 16.86 | 141,441 | +0.04(+0.24%) |
Mar 14, 2018 | 16.98 | 16.98 | 16.70 | 16.82 | 203,776 | -0.08(-0.48%) |
Mar 13, 2018 | 16.98 | 16.98 | 16.82 | 16.90 | 168,534 | +0.00(+0.00%) |
Mar 12, 2018 | 16.82 | 16.94 | 16.58 | 16.90 | 128,715 | +0.12(+0.72%) |
Mar 09, 2018 | 16.46 | 16.82 | 16.34 | 16.78 | 115,749 | +0.49(+2.98%) |
Mar 08, 2018 | 16.58 | 16.62 | 16.21 | 16.30 | 85,454 | -0.24(-1.47%) |
Mar 07, 2018 | 16.34 | 16.62 | 16.09 | 16.54 | 107,752 | +0.08(+0.49%) |
Mar 06, 2018 | 16.38 | 16.46 | 16.09 | 16.46 | 94,996 | +0.12(+0.74%) |
Mar 05, 2018 | 16.01 | 16.42 | 15.78 | 16.34 | 118,180 | +0.20(+1.26%) |
Mar 02, 2018 | 15.53 | 16.15 | 15.53 | 16.13 | 156,859 | +0.49(+3.11%) |
Mar 01, 2018 | 15.44 | 15.85 | 15.40 | 15.65 | 101,630 | +0.16(+1.05%) |
Feb 28, 2018 | 15.89 | 16.01 | 15.48 | 15.48 | 167,631 | -0.36(-2.30%) |
Feb 27, 2018 | 16.13 | 16.25 | 15.85 | 15.85 | 123,004 | -0.24(-1.51%) |
Feb 26, 2018 | 16.17 | 16.17 | 15.93 | 16.09 | 111,259 | -0.08(-0.50%) |
Feb 23, 2018 | 16.05 | 16.17 | 15.98 | 16.17 | 107,851 | +0.24(+1.53%) |
Feb 22, 2018 | 16.30 | 16.30 | 15.89 | 15.93 | 106,422 | -0.32(-2.00%) |
Feb 21, 2018 | 16.09 | 16.42 | 16.09 | 16.25 | 73,472 | +0.20(+1.26%) |
Feb 20, 2018 | 16.34 | 16.58 | 15.99 | 16.05 | 81,239 | -0.41(-2.46%) |
Feb 16, 2018 | 16.46 | 16.46 | 16.46 | 0 | +0.28(+1.75%) | |
Feb 15, 2018 | 16.21 | 16.30 | 16.07 | 16.17 | 147,838 | +0.12(+0.76%) |
Feb 14, 2018 | 15.65 | 16.09 | 15.61 | 16.05 | 125,512 | +0.28(+1.80%) |
Feb 13, 2018 | 15.77 | 15.89 | 15.69 | 15.77 | 154,807 | -0.04(-0.26%) |
Feb 12, 2018 | 16.01 | 16.01 | 15.61 | 15.81 | 87,884 | -0.16(-1.02%) |
Feb 09, 2018 | 15.81 | 16.07 | 15.53 | 15.97 | 169,856 | +0.34(+2.21%) |
Feb 08, 2018 | 16.01 | 15.61 | 15.63 | 117,639 | -0.39(-2.41%) | |
Feb 07, 2018 | 15.93 | 16.09 | 15.93 | 16.01 | 97,538 | +0.08(+0.51%) |
Feb 06, 2018 | 15.48 | 16.09 | 15.36 | 15.93 | 250,046 | -0.16(-1.01%) |
Feb 05, 2018 | 16.38 | 16.66 | 15.93 | 16.09 | 84,909 | -0.45(-2.70%) |
Feb 02, 2018 | 16.58 | 16.82 | 16.46 | 16.54 | 134,672 | -0.08(-0.49%) |