Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.28 | 15.44 | 15.20 | 15.40 | 1,009,262 | +0.05(+0.32%) |
Sep 27, 2018 | 15.50 | 15.53 | 15.33 | 15.35 | 1,048,828 | -0.19(-1.22%) |
Sep 26, 2018 | 15.38 | 15.74 | 15.29 | 15.54 | 2,280,818 | +0.12(+0.75%) |
Sep 25, 2018 | 15.73 | 15.77 | 15.39 | 15.43 | 1,960,328 | -0.33(-2.10%) |
Sep 24, 2018 | 15.97 | 15.98 | 15.69 | 15.76 | 1,194,375 | -0.21(-1.34%) |
Sep 21, 2018 | 15.97 | 16.16 | 15.91 | 15.97 | 2,520,247 | -0.02(-0.10%) |
Sep 20, 2018 | 15.93 | 16.04 | 15.79 | 15.99 | 1,055,229 | +0.06(+0.36%) |
Sep 19, 2018 | 16.23 | 16.23 | 15.87 | 15.93 | 1,166,673 | -0.27(-1.68%) |
Sep 18, 2018 | 16.38 | 16.39 | 16.13 | 16.20 | 1,385,014 | -0.31(-1.85%) |
Sep 17, 2018 | 16.74 | 16.77 | 16.45 | 16.51 | 1,115,884 | -0.26(-1.53%) |
Sep 14, 2018 | 16.92 | 16.98 | 16.64 | 16.76 | 1,450,284 | -0.20(-1.17%) |
Sep 13, 2018 | 17.09 | 17.16 | 16.92 | 16.96 | 1,131,992 | -0.12(-0.72%) |
Sep 12, 2018 | 16.94 | 17.14 | 16.83 | 17.08 | 1,069,139 | +0.19(+1.12%) |
Sep 11, 2018 | 17.11 | 17.12 | 16.78 | 16.89 | 774,947 | -0.18(-1.06%) |
Sep 10, 2018 | 16.85 | 17.11 | 16.80 | 17.08 | 1,291,975 | +0.25(+1.47%) |
Sep 07, 2018 | 16.65 | 16.85 | 16.61 | 16.83 | 793,476 | +0.13(+0.79%) |
Sep 06, 2018 | 16.85 | 16.94 | 16.67 | 16.70 | 1,349,451 | -0.17(-0.98%) |
Sep 05, 2018 | 16.60 | 16.91 | 16.60 | 16.86 | 1,198,030 | +0.16(+0.94%) |
Sep 04, 2018 | 16.64 | 16.79 | 16.56 | 16.71 | 993,691 | +0.07(+0.45%) |
Aug 31, 2018 | 16.63 | 16.63 | 16.63 | 0 | +0.13(+0.80%) | |
Aug 30, 2018 | 16.49 | 16.54 | 16.30 | 16.50 | 1,341,746 | -0.02(-0.10%) |
Aug 29, 2018 | 16.56 | 16.72 | 16.43 | 16.52 | 1,138,845 | +0.02(+0.10%) |
Aug 28, 2018 | 16.50 | 16.63 | 16.48 | 16.50 | 889,888 | -0.03(-0.20%) |
Aug 27, 2018 | 16.80 | 16.83 | 16.50 | 16.53 | 1,064,966 | -0.21(-1.27%) |
Aug 24, 2018 | 16.65 | 16.80 | 16.59 | 16.74 | 707,826 | +0.08(+0.49%) |
Aug 23, 2018 | 16.54 | 16.71 | 16.46 | 16.66 | 648,943 | +0.01(+0.05%) |
Aug 22, 2018 | 16.79 | 16.79 | 16.56 | 16.65 | 855,762 | -0.12(-0.73%) |
Aug 21, 2018 | 17.00 | 17.01 | 16.69 | 16.78 | 1,156,877 | -0.20(-1.20%) |
Aug 20, 2018 | 16.92 | 17.06 | 16.91 | 16.98 | 822,989 | +0.11(+0.63%) |
Aug 17, 2018 | 16.58 | 16.95 | 16.47 | 16.88 | 990,468 | +0.26(+1.58%) |
Aug 16, 2018 | 16.61 | 16.93 | 16.57 | 16.61 | 1,954,018 | +0.05(+0.30%) |
Aug 15, 2018 | 16.18 | 16.65 | 16.11 | 16.56 | 1,725,521 | +0.33(+2.02%) |
Aug 14, 2018 | 16.01 | 16.33 | 15.98 | 16.24 | 1,412,777 | +0.34(+2.11%) |
Aug 13, 2018 | 15.84 | 15.99 | 15.71 | 15.90 | 1,384,039 | +0.07(+0.41%) |
Aug 10, 2018 | 15.83 | 16.09 | 15.75 | 15.84 | 2,561,867 | -0.08(-0.51%) |
Aug 09, 2018 | 15.91 | 16.27 | 15.60 | 15.92 | 5,095,345 | -0.50(-3.04%) |
Aug 08, 2018 | 16.85 | 17.01 | 16.39 | 16.42 | 3,561,507 | -0.52(-3.04%) |
Aug 07, 2018 | 17.04 | 17.15 | 16.92 | 16.93 | 1,390,461 | -0.13(-0.77%) |
Aug 06, 2018 | 17.29 | 17.42 | 16.84 | 17.06 | 2,453,185 | -0.50(-2.84%) |
Aug 03, 2018 | 17.10 | 17.78 | 17.10 | 17.56 | 2,983,629 | +0.52(+3.07%) |
Aug 02, 2018 | 16.39 | 17.07 | 16.39 | 17.04 | 1,833,262 | +0.60(+3.63%) |
Aug 01, 2018 | 16.65 | 16.74 | 16.40 | 16.44 | 1,164,633 | -0.25(-1.47%) |
Jul 31, 2018 | 16.74 | 16.83 | 16.56 | 16.69 | 1,169,437 | +0.01(+0.05%) |
Jul 30, 2018 | 16.44 | 16.77 | 16.35 | 16.68 | 1,473,908 | +0.17(+1.04%) |
Jul 27, 2018 | 16.53 | 16.63 | 16.43 | 16.51 | 1,009,539 | +0.01(+0.05%) |
Jul 26, 2018 | 16.47 | 16.67 | 16.43 | 16.50 | 876,393 | +0.11(+0.70%) |
Jul 25, 2018 | 16.44 | 16.52 | 16.14 | 16.38 | 1,583,486 | -0.04(-0.25%) |
Jul 24, 2018 | 16.59 | 16.59 | 16.25 | 16.43 | 1,106,167 | -0.20(-1.18%) |
Jul 23, 2018 | 16.71 | 16.84 | 16.47 | 16.62 | 869,915 | -0.08(-0.49%) |
Jul 20, 2018 | 16.66 | 16.77 | 16.62 | 16.70 | 788,174 | +0.06(+0.34%) |
Jul 19, 2018 | 16.52 | 16.78 | 16.40 | 16.65 | 784,586 | +0.07(+0.44%) |
Jul 18, 2018 | 16.75 | 16.75 | 16.43 | 16.57 | 888,953 | -0.19(-1.12%) |
Jul 17, 2018 | 16.61 | 16.92 | 16.61 | 16.76 | 724,876 | +0.17(+1.04%) |
Jul 16, 2018 | 16.89 | 16.90 | 16.52 | 16.59 | 1,421,650 | -0.30(-1.79%) |
Jul 13, 2018 | 16.74 | 16.94 | 16.74 | 16.89 | 1,775,053 | +0.11(+0.68%) |
Jul 12, 2018 | 16.93 | 16.93 | 16.65 | 16.78 | 988,196 | -0.02(-0.10%) |
Jul 11, 2018 | 16.76 | 16.91 | 16.72 | 16.79 | 939,917 | +0.05(+0.29%) |
Jul 10, 2018 | 16.85 | 16.86 | 16.66 | 16.74 | 803,417 | -0.09(-0.53%) |
Jul 09, 2018 | 17.01 | 17.19 | 16.82 | 16.83 | 1,932,668 | -0.61(-3.47%) |
Jul 06, 2018 | 17.47 | 17.52 | 17.37 | 17.44 | 817,735 | +0.00(+0.00%) |
Jul 05, 2018 | 16.99 | 17.44 | 16.96 | 17.44 | 1,306,646 | +0.52(+3.04%) |
Jul 03, 2018 | 16.92 | 16.92 | 16.92 | 0 | +0.16(+0.93%) | |
Jul 02, 2018 | 16.99 | 17.06 | 16.74 | 16.77 | 1,468,637 | -0.27(-1.58%) |
Jun 29, 2018 | 17.15 | 17.18 | 16.90 | 17.04 | 1,047,094 | -0.13(-0.76%) |
Jun 28, 2018 | 16.94 | 17.23 | 16.93 | 17.17 | 1,336,996 | +0.29(+1.75%) |
Jun 27, 2018 | 16.88 | 17.13 | 16.73 | 16.88 | 1,272,854 | -0.05(-0.29%) |
Jun 26, 2018 | 16.80 | 16.97 | 16.67 | 16.92 | 1,243,063 | +0.19(+1.12%) |
Jun 25, 2018 | 16.72 | 16.90 | 16.60 | 16.74 | 1,919,345 | +0.11(+0.64%) |
Jun 22, 2018 | 16.72 | 16.79 | 16.56 | 16.63 | 2,467,000 | -0.02(-0.15%) |
Jun 21, 2018 | 17.14 | 17.24 | 16.59 | 16.65 | 1,940,734 | -0.53(-3.09%) |
Jun 20, 2018 | 17.26 | 17.27 | 17.05 | 17.19 | 997,728 | +0.00(+0.00%) |
Jun 19, 2018 | 16.90 | 17.21 | 16.84 | 17.19 | 1,909,282 | +0.27(+1.60%) |
Jun 18, 2018 | 16.82 | 17.02 | 16.72 | 16.92 | 1,594,752 | +0.11(+0.63%) |
Jun 15, 2018 | 16.81 | 16.59 | 16.81 | 2,851,456 | +0.22(+1.33%) | |
Jun 14, 2018 | 16.71 | 16.77 | 16.45 | 16.59 | 2,048,897 | -0.07(-0.44%) |
Jun 13, 2018 | 17.19 | 17.22 | 16.54 | 16.66 | 2,756,346 | -0.59(-3.41%) |
Jun 12, 2018 | 17.28 | 17.34 | 17.01 | 17.25 | 1,129,615 | +0.10(+0.57%) |
Jun 11, 2018 | 17.01 | 17.21 | 17.00 | 17.15 | 1,194,680 | +0.15(+0.87%) |
Jun 08, 2018 | 16.65 | 17.06 | 16.54 | 17.01 | 2,066,029 | +0.43(+2.62%) |
Jun 07, 2018 | 16.34 | 16.61 | 16.32 | 16.57 | 2,362,719 | +0.08(+0.50%) |
Jun 06, 2018 | 16.31 | 16.49 | 1,815,104 | -0.16(-0.93%) | ||
Jun 05, 2018 | 16.27 | 16.68 | 16.27 | 16.65 | 1,915,103 | +0.36(+2.19%) |
Jun 04, 2018 | 16.08 | 16.33 | 16.00 | 16.29 | 1,673,789 | +0.22(+1.36%) |
Jun 01, 2018 | 16.49 | 16.49 | 16.05 | 16.07 | 2,285,077 | -0.39(-2.36%) |
May 31, 2018 | 16.75 | 16.75 | 16.22 | 16.46 | 3,140,320 | -0.36(-2.17%) |
May 30, 2018 | 16.27 | 16.97 | 16.22 | 16.82 | 4,180,917 | +0.60(+3.70%) |
May 29, 2018 | 16.15 | 16.25 | 16.09 | 16.22 | 1,285,471 | -0.01(-0.05%) |
May 25, 2018 | 16.23 | 16.23 | 16.23 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 16.06 | 16.31 | 15.96 | 16.28 | 1,752,908 | +0.21(+1.31%) |
May 23, 2018 | 15.80 | 16.10 | 15.79 | 16.07 | 2,251,766 | +0.27(+1.69%) |
May 22, 2018 | 15.75 | 15.83 | 15.60 | 15.80 | 1,913,958 | +0.07(+0.46%) |
May 21, 2018 | 15.65 | 15.90 | 15.54 | 15.73 | 2,095,253 | +0.09(+0.57%) |
May 18, 2018 | 15.77 | 15.90 | 15.49 | 15.64 | 3,040,762 | -0.22(-1.38%) |
May 17, 2018 | 17.19 | 17.30 | 15.75 | 15.86 | 7,078,849 | -1.67(-9.53%) |
May 16, 2018 | 17.65 | 17.69 | 17.48 | 17.53 | 2,492,441 | -0.13(-0.74%) |
May 15, 2018 | 17.78 | 17.82 | 17.45 | 17.66 | 2,889,240 | -0.19(-1.05%) |
May 14, 2018 | 18.35 | 18.36 | 17.75 | 17.85 | 2,207,432 | -0.50(-2.74%) |
May 11, 2018 | 18.20 | 18.38 | 18.17 | 18.35 | 920,817 | +0.20(+1.12%) |
May 10, 2018 | 18.16 | 18.25 | 18.11 | 18.15 | 800,372 | +0.07(+0.40%) |
May 09, 2018 | 18.27 | 18.32 | 18.07 | 18.07 | 1,161,515 | -0.19(-1.07%) |
May 08, 2018 | 18.24 | 18.29 | 17.98 | 18.27 | 1,516,349 | +0.02(+0.09%) |
May 07, 2018 | 18.12 | 18.32 | 18.02 | 18.25 | 1,075,139 | +0.14(+0.76%) |
May 04, 2018 | 17.98 | 18.18 | 17.94 | 18.11 | 1,593,880 | +0.08(+0.45%) |
May 03, 2018 | 18.28 | 18.32 | 17.98 | 18.03 | 2,361,230 | -0.12(-0.67%) |
May 02, 2018 | 18.38 | 18.43 | 18.13 | 18.15 | 2,119,667 | -0.26(-1.41%) |
May 01, 2018 | 18.33 | 18.46 | 18.20 | 18.41 | 1,191,044 | +0.08(+0.44%) |
Apr 30, 2018 | 18.43 | 18.43 | 18.15 | 18.33 | 2,372,626 | -0.03(-0.18%) |
Apr 27, 2018 | 18.37 | 18.48 | 18.34 | 18.37 | 907,801 | +0.04(+0.22%) |
Apr 26, 2018 | 18.21 | 18.35 | 17.98 | 18.32 | 904,960 | +0.15(+0.85%) |
Apr 25, 2018 | 18.07 | 18.27 | 18.03 | 18.17 | 890,633 | +0.04(+0.22%) |
Apr 24, 2018 | 18.19 | 18.19 | 18.02 | 18.13 | 1,297,448 | +0.01(+0.05%) |
Apr 23, 2018 | 18.07 | 18.14 | 17.99 | 18.12 | 524,569 | +0.08(+0.45%) |
Apr 20, 2018 | 18.20 | 18.26 | 17.91 | 18.04 | 905,830 | -0.07(-0.40%) |
Apr 19, 2018 | 18.15 | 18.17 | 18.00 | 18.11 | 1,362,477 | -0.15(-0.80%) |
Apr 18, 2018 | 18.41 | 18.50 | 18.24 | 18.26 | 1,072,151 | -0.14(-0.75%) |
Apr 17, 2018 | 18.24 | 18.40 | 18.20 | 18.40 | 806,172 | +0.21(+1.16%) |
Apr 16, 2018 | 18.07 | 18.29 | 18.00 | 18.19 | 2,068,450 | +0.14(+0.76%) |
Apr 13, 2018 | 18.04 | 18.15 | 17.99 | 18.05 | 878,897 | +0.01(+0.04%) |
Apr 12, 2018 | 18.11 | 18.22 | 18.01 | 18.04 | 1,076,372 | -0.06(-0.36%) |
Apr 11, 2018 | 18.22 | 18.29 | 18.04 | 18.11 | 1,241,522 | -0.15(-0.84%) |
Apr 10, 2018 | 18.21 | 18.38 | 17.98 | 18.26 | 2,264,288 | +0.33(+1.85%) |
Apr 09, 2018 | 17.94 | 18.15 | 17.83 | 17.93 | 932,934 | +0.02(+0.14%) |
Apr 06, 2018 | 18.02 | 18.18 | 17.81 | 17.90 | 1,293,456 | -0.15(-0.85%) |
Apr 05, 2018 | 18.08 | 18.15 | 17.91 | 18.06 | 1,466,391 | +0.04(+0.23%) |
Apr 04, 2018 | 17.62 | 18.24 | 17.58 | 18.02 | 1,601,938 | +0.31(+1.74%) |
Apr 03, 2018 | 17.30 | 17.77 | 17.23 | 17.71 | 1,786,969 | +0.50(+2.92%) |
Apr 02, 2018 | 17.67 | 17.72 | 17.16 | 17.21 | 1,608,764 | -0.52(-2.93%) |
Mar 29, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 17.15 | 17.47 | 17.12 | 17.35 | 1,311,172 | +0.32(+1.86%) |
Mar 27, 2018 | 17.08 | 17.17 | 16.94 | 17.04 | 774,318 | -0.06(-0.33%) |
Mar 26, 2018 | 16.95 | 17.11 | 16.91 | 17.09 | 1,203,719 | +0.25(+1.49%) |
Mar 23, 2018 | 16.76 | 16.99 | 16.68 | 16.84 | 1,342,811 | +0.19(+1.17%) |
Mar 22, 2018 | 16.85 | 16.99 | 16.65 | 16.65 | 949,746 | -0.22(-1.30%) |
Mar 21, 2018 | 17.01 | 17.03 | 16.66 | 16.87 | 1,786,921 | -0.27(-1.56%) |
Mar 20, 2018 | 17.20 | 17.31 | 17.03 | 17.13 | 879,605 | -0.03(-0.19%) |
Mar 19, 2018 | 17.21 | 17.31 | 17.08 | 17.17 | 1,072,989 | +0.02(+0.09%) |
Mar 16, 2018 | 16.99 | 17.21 | 16.97 | 17.15 | 2,770,001 | +0.16(+0.95%) |
Mar 15, 2018 | 17.26 | 17.39 | 16.95 | 16.99 | 970,152 | -0.31(-1.78%) |
Mar 14, 2018 | 17.25 | 17.49 | 17.21 | 17.29 | 1,681,068 | +0.10(+0.57%) |
Mar 13, 2018 | 17.21 | 17.25 | 17.02 | 17.20 | 919,972 | +0.06(+0.38%) |
Mar 12, 2018 | 17.38 | 17.42 | 17.02 | 17.13 | 1,819,759 | -0.25(-1.45%) |
Mar 09, 2018 | 17.28 | 17.39 | 17.12 | 17.38 | 727,092 | +0.25(+1.47%) |
Mar 08, 2018 | 17.27 | 17.29 | 17.09 | 17.13 | 1,333,677 | -0.12(-0.71%) |
Mar 07, 2018 | 17.35 | 17.25 | 976,664 | -0.07(-0.42%) | ||
Mar 06, 2018 | 17.06 | 17.37 | 16.97 | 17.33 | 1,289,573 | +0.26(+1.52%) |
Mar 05, 2018 | 16.83 | 17.08 | 16.74 | 17.07 | 1,210,020 | +0.19(+1.10%) |
Mar 02, 2018 | 16.60 | 16.91 | 16.60 | 16.88 | 1,346,626 | +0.28(+1.71%) |
Mar 01, 2018 | 16.65 | 16.84 | 16.48 | 16.60 | 1,464,228 | -0.08(-0.49%) |
Feb 28, 2018 | 16.90 | 16.96 | 16.62 | 16.68 | 1,203,409 | -0.19(-1.14%) |
Feb 27, 2018 | 17.06 | 17.17 | 16.85 | 16.87 | 1,557,961 | -0.18(-1.08%) |
Feb 26, 2018 | 17.07 | 17.19 | 17.01 | 17.06 | 1,288,306 | -0.02(-0.14%) |
Feb 23, 2018 | 16.73 | 17.12 | 16.65 | 17.08 | 1,371,517 | +0.35(+2.07%) |
Feb 22, 2018 | 16.67 | 16.95 | 16.61 | 16.73 | 2,357,599 | +0.07(+0.43%) |
Feb 21, 2018 | 16.86 | 17.10 | 16.66 | 16.66 | 1,725,090 | -0.23(-1.38%) |
Feb 20, 2018 | 17.18 | 17.23 | 16.78 | 16.90 | 1,765,896 | -0.27(-1.59%) |
Feb 16, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.79 | 16.85 | 16.58 | 16.82 | 1,327,628 | +0.04(+0.24%) |
Feb 14, 2018 | 16.61 | 16.87 | 16.50 | 16.78 | 2,272,310 | +0.15(+0.92%) |
Feb 13, 2018 | 16.39 | 16.71 | 16.30 | 16.62 | 1,894,045 | +0.22(+1.32%) |
Feb 12, 2018 | 16.46 | 16.46 | 16.07 | 16.41 | 2,189,244 | +0.02(+0.15%) |
Feb 09, 2018 | 16.28 | 16.47 | 16.10 | 16.38 | 3,843,045 | +0.33(+2.05%) |
Feb 08, 2018 | 15.43 | 16.37 | 15.42 | 16.05 | 4,131,224 | +0.81(+5.33%) |
Feb 07, 2018 | 15.20 | 15.40 | 15.13 | 15.24 | 1,401,154 | +0.04(+0.26%) |
Feb 06, 2018 | 14.76 | 15.28 | 14.64 | 15.20 | 2,268,518 | +0.07(+0.48%) |
Feb 05, 2018 | 15.34 | 15.38 | 15.05 | 15.13 | 1,196,046 | -0.29(-1.88%) |
Feb 02, 2018 | 15.72 | 15.72 | 15.42 | 15.42 | 1,857,794 | -0.34(-2.14%) |
Feb 01, 2018 | 15.75 | 15.80 | 15.64 | 15.75 | 1,217,315 | -0.02(-0.10%) |
Jan 31, 2018 | 15.83 | 15.86 | 15.61 | 15.77 | 2,564,302 | -0.01(-0.05%) |
Jan 30, 2018 | 15.62 | 15.88 | 15.62 | 15.78 | 2,176,301 | +0.10(+0.62%) |
Jan 29, 2018 | 15.42 | 15.74 | 15.42 | 15.68 | 1,645,568 | +0.27(+1.72%) |
Jan 26, 2018 | 15.51 | 15.51 | 15.23 | 15.42 | 958,109 | -0.08(-0.52%) |
Jan 25, 2018 | 15.64 | 15.68 | 15.35 | 15.50 | 1,178,062 | -0.10(-0.67%) |
Jan 24, 2018 | 15.74 | 15.74 | 15.56 | 15.60 | 814,419 | -0.07(-0.46%) |
Jan 23, 2018 | 15.59 | 15.72 | 15.49 | 15.67 | 1,013,230 | -0.01(-0.05%) |
Jan 22, 2018 | 15.59 | 15.69 | 15.46 | 15.68 | 1,073,774 | +0.13(+0.83%) |
Jan 19, 2018 | 15.39 | 15.57 | 15.34 | 15.55 | 1,108,486 | +0.17(+1.10%) |
Jan 18, 2018 | 15.38 | 15.45 | 15.21 | 15.38 | 1,157,885 | -0.07(-0.47%) |
Jan 17, 2018 | 15.20 | 15.47 | 15.20 | 15.46 | 1,221,410 | +0.33(+2.18%) |
Jan 16, 2018 | 15.17 | 15.28 | 15.08 | 15.13 | 2,067,351 | +0.10(+0.64%) |
Jan 12, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.16(+1.08%) | |
Jan 11, 2018 | 15.03 | 15.05 | 14.85 | 14.87 | 1,310,680 | -0.13(-0.86%) |
Jan 10, 2018 | 15.44 | 15.45 | 14.92 | 15.00 | 2,480,620 | -0.51(-3.27%) |
Jan 09, 2018 | 15.36 | 15.51 | 15.31 | 15.50 | 2,377,859 | +0.14(+0.94%) |
Jan 08, 2018 | 15.26 | 15.45 | 15.26 | 15.36 | 1,454,111 | +0.06(+0.42%) |
Jan 05, 2018 | 15.28 | 15.32 | 15.20 | 15.30 | 988,941 | +0.02(+0.16%) |
Jan 04, 2018 | 15.34 | 15.39 | 15.22 | 15.27 | 1,505,715 | -0.02(-0.10%) |
Jan 03, 2018 | 15.55 | 15.59 | 15.27 | 15.29 | 1,185,495 | -0.25(-1.60%) |
Jan 02, 2018 | 15.56 | 15.60 | 15.46 | 15.54 | 1,304,173 | +0.01(+0.05%) |
Dec 29, 2017 | 15.53 | 15.53 | 15.53 | 0 | -0.10(-0.62%) | |
Dec 28, 2017 | 15.58 | 15.64 | 15.43 | 15.63 | 732,167 | +0.06(+0.41%) |
Dec 27, 2017 | 15.63 | 15.71 | 15.54 | 15.56 | 782,456 | -0.06(-0.41%) |
Dec 26, 2017 | 15.75 | 15.92 | 15.62 | 15.63 | 630,094 | -0.19(-1.17%) |
Dec 22, 2017 | 15.75 | 15.85 | 15.70 | 15.81 | 661,601 | +0.10(+0.61%) |
Dec 21, 2017 | 15.75 | 15.84 | 15.70 | 15.71 | 652,414 | -0.03(-0.20%) |
Dec 20, 2017 | 15.83 | 15.83 | 15.63 | 15.75 | 886,911 | +0.02(+0.15%) |
Dec 19, 2017 | 15.89 | 15.95 | 15.72 | 15.72 | 1,124,152 | -0.19(-1.21%) |
Dec 18, 2017 | 15.88 | 16.18 | 15.86 | 15.91 | 1,924,089 | +0.14(+0.92%) |
Dec 15, 2017 | 15.91 | 16.01 | 15.51 | 15.77 | 4,881,939 | -0.14(-0.91%) |
Dec 14, 2017 | 15.83 | 16.00 | 15.70 | 15.91 | 1,905,284 | +0.09(+0.56%) |
Dec 13, 2017 | 15.89 | 15.94 | 15.80 | 15.83 | 1,507,871 | -0.03(-0.20%) |
Dec 12, 2017 | 16.24 | 16.24 | 15.86 | 15.86 | 1,237,547 | -0.37(-2.28%) |
Dec 11, 2017 | 16.22 | 16.26 | 15.95 | 16.23 | 2,626,791 | -0.06(-0.40%) |
Dec 08, 2017 | 16.28 | 16.32 | 16.08 | 16.29 | 1,286,607 | +0.05(+0.30%) |
Dec 07, 2017 | 16.27 | 16.39 | 16.22 | 16.24 | 1,071,051 | -0.11(-0.69%) |
Dec 06, 2017 | 16.08 | 16.38 | 16.06 | 16.36 | 1,314,301 | +0.29(+1.80%) |
Dec 05, 2017 | 16.22 | 16.23 | 16.02 | 16.07 | 1,857,358 | -0.10(-0.65%) |
Dec 04, 2017 | 16.16 | 16.24 | 16.10 | 16.17 | 1,587,141 | +0.03(+0.20%) |
Dec 01, 2017 | 16.06 | 16.16 | 15.94 | 16.14 | 1,588,185 | +0.07(+0.45%) |
Nov 30, 2017 | 16.05 | 16.20 | 15.92 | 16.07 | 1,847,603 | +0.10(+0.60%) |
Nov 29, 2017 | 15.59 | 16.28 | 15.49 | 15.97 | 2,225,319 | +0.34(+2.19%) |
Nov 28, 2017 | 15.51 | 15.66 | 15.38 | 15.63 | 1,665,655 | +0.15(+0.98%) |
Nov 27, 2017 | 15.45 | 15.54 | 15.44 | 15.48 | 759,699 | +0.02(+0.10%) |
Nov 24, 2017 | 15.50 | 15.53 | 15.43 | 15.46 | 368,518 | +0.00(+0.00%) |
Nov 22, 2017 | 15.40 | 15.51 | 15.34 | 15.46 | 774,585 | +0.05(+0.31%) |
Nov 21, 2017 | 15.71 | 15.72 | 15.39 | 15.41 | 1,592,059 | -0.30(-1.88%) |
Nov 20, 2017 | 15.74 | 15.86 | 15.67 | 15.71 | 1,571,140 | -0.06(-0.40%) |
Nov 17, 2017 | 15.96 | 16.04 | 15.71 | 15.77 | 2,578,351 | -0.30(-1.88%) |
Nov 16, 2017 | 15.68 | 16.17 | 15.68 | 16.07 | 4,290,689 | +0.49(+3.12%) |
Nov 15, 2017 | 15.56 | 15.82 | 15.37 | 15.59 | 3,959,473 | -0.02(-0.10%) |
Nov 14, 2017 | 15.07 | 15.68 | 15.05 | 15.60 | 2,554,153 | +0.53(+3.54%) |
Nov 13, 2017 | 14.93 | 15.30 | 14.86 | 15.07 | 2,510,879 | +0.16(+1.07%) |
Nov 10, 2017 | 14.70 | 14.93 | 14.67 | 14.91 | 1,739,333 | +0.27(+1.85%) |
Nov 09, 2017 | 14.51 | 15.02 | 14.12 | 14.64 | 4,152,893 | +0.27(+1.89%) |
Nov 08, 2017 | 14.36 | 14.43 | 14.16 | 14.37 | 2,512,760 | +0.10(+0.67%) |
Nov 07, 2017 | 14.26 | 14.47 | 14.18 | 14.27 | 2,054,907 | -0.07(-0.50%) |
Nov 06, 2017 | 14.55 | 14.58 | 14.21 | 14.34 | 1,593,992 | -0.28(-1.91%) |
Nov 03, 2017 | 14.95 | 14.95 | 14.61 | 14.62 | 1,549,401 | -0.31(-2.08%) |
Nov 02, 2017 | 15.06 | 15.15 | 14.93 | 14.93 | 1,276,155 | -0.22(-1.47%) |
Nov 01, 2017 | 15.23 | 15.26 | 15.11 | 15.16 | 722,349 | -0.02(-0.10%) |
Oct 31, 2017 | 15.00 | 15.19 | 15.00 | 15.17 | 886,758 | +0.29(+1.93%) |
Oct 30, 2017 | 15.09 | 15.13 | 14.88 | 14.89 | 926,673 | -0.24(-1.58%) |
Oct 27, 2017 | 14.90 | 15.13 | 14.85 | 15.13 | 805,291 | +0.17(+1.12%) |
Oct 26, 2017 | 14.92 | 15.02 | 14.88 | 14.96 | 631,740 | +0.08(+0.54%) |
Oct 25, 2017 | 14.81 | 14.91 | 14.59 | 14.88 | 653,262 | +0.09(+0.59%) |
Oct 24, 2017 | 14.85 | 14.88 | 14.68 | 14.79 | 608,894 | -0.01(-0.05%) |
Oct 23, 2017 | 14.89 | 14.94 | 14.75 | 14.80 | 617,300 | -0.11(-0.75%) |
Oct 20, 2017 | 14.93 | 14.96 | 14.83 | 14.91 | 764,580 | +0.02(+0.11%) |
Oct 19, 2017 | 14.93 | 14.94 | 14.83 | 14.89 | 535,629 | -0.06(-0.37%) |
Oct 18, 2017 | 15.02 | 15.09 | 14.83 | 14.95 | 1,033,544 | -0.06(-0.37%) |
Oct 17, 2017 | 15.09 | 15.22 | 14.94 | 15.01 | 1,967,180 | -0.10(-0.69%) |
Oct 16, 2017 | 15.11 | 15.12 | 14.97 | 15.11 | 801,962 | +0.00(+0.00%) |
Oct 13, 2017 | 14.98 | 15.13 | 14.88 | 15.11 | 1,105,353 | +0.18(+1.18%) |
Oct 12, 2017 | 14.92 | 15.00 | 14.83 | 14.93 | 1,405,635 | -0.02(-0.11%) |
Oct 11, 2017 | 14.99 | 15.02 | 14.90 | 14.95 | 1,421,333 | -0.04(-0.27%) |
Oct 10, 2017 | 14.95 | 15.01 | 14.81 | 14.99 | 1,156,107 | +0.08(+0.54%) |
Oct 09, 2017 | 14.95 | 14.98 | 14.79 | 14.91 | 958,412 | -0.04(-0.27%) |
Oct 06, 2017 | 14.92 | 14.97 | 14.86 | 14.95 | 947,826 | +0.04(+0.27%) |
Oct 05, 2017 | 15.03 | 15.07 | 14.91 | 14.91 | 982,030 | -0.10(-0.69%) |
Oct 04, 2017 | 14.87 | 15.08 | 14.78 | 15.01 | 1,331,751 | +0.13(+0.86%) |
Oct 03, 2017 | 14.93 | 14.94 | 14.78 | 14.89 | 1,502,526 | -0.03(-0.21%) |