Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.22 | 17.40 | 17.14 | 17.35 | 2,061,503 | +0.04(+0.22%) |
Nov 29, 2018 | 17.61 | 17.72 | 17.23 | 17.31 | 1,394,161 | -0.38(-2.17%) |
Nov 28, 2018 | 17.27 | 17.74 | 16.80 | 17.69 | 1,709,384 | +0.47(+2.71%) |
Nov 27, 2018 | 17.24 | 17.42 | 17.03 | 17.23 | 1,435,631 | -0.14(-0.81%) |
Nov 26, 2018 | 16.95 | 17.43 | 16.86 | 17.37 | 1,324,857 | +0.63(+3.74%) |
Nov 23, 2018 | 16.96 | 17.22 | 16.73 | 16.74 | 534,455 | -0.56(-3.24%) |
Nov 21, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.36(+2.15%) | |
Nov 20, 2018 | 17.60 | 17.71 | 16.46 | 16.94 | 3,961,260 | -1.02(-5.67%) |
Nov 19, 2018 | 18.54 | 18.79 | 17.79 | 17.96 | 2,252,683 | -0.61(-3.27%) |
Nov 16, 2018 | 18.38 | 18.78 | 18.36 | 18.56 | 2,867,843 | -0.02(-0.10%) |
Nov 15, 2018 | 17.82 | 18.60 | 17.81 | 18.58 | 3,106,281 | +0.64(+3.59%) |
Nov 14, 2018 | 18.39 | 18.57 | 17.79 | 17.94 | 2,680,474 | -0.25(-1.39%) |
Nov 13, 2018 | 18.45 | 18.76 | 18.02 | 18.19 | 5,072,181 | -0.50(-2.70%) |
Nov 12, 2018 | 19.99 | 20.06 | 18.68 | 18.69 | 3,256,493 | -1.43(-7.10%) |
Nov 09, 2018 | 20.21 | 20.42 | 19.73 | 20.12 | 1,940,546 | -0.35(-1.69%) |
Nov 08, 2018 | 19.94 | 20.76 | 19.94 | 20.47 | 1,962,459 | +0.45(+2.24%) |
Nov 07, 2018 | 19.47 | 20.05 | 19.44 | 20.02 | 3,457,828 | +0.76(+3.93%) |
Nov 06, 2018 | 18.84 | 19.52 | 18.84 | 19.26 | 1,288,761 | +0.35(+1.83%) |
Nov 05, 2018 | 18.54 | 19.13 | 18.54 | 18.92 | 1,336,250 | +0.36(+1.91%) |
Nov 02, 2018 | 18.92 | 19.25 | 18.41 | 18.56 | 2,027,035 | -0.10(-0.55%) |
Nov 01, 2018 | 18.54 | 18.69 | 18.23 | 18.67 | 1,940,642 | +0.19(+1.01%) |
Oct 31, 2018 | 19.01 | 19.07 | 18.34 | 18.48 | 3,680,387 | -0.13(-0.70%) |
Oct 30, 2018 | 18.22 | 18.72 | 17.84 | 18.61 | 3,026,436 | +1.49(+8.67%) |
Oct 29, 2018 | 17.61 | 17.78 | 16.89 | 17.12 | 1,583,569 | -0.43(-2.45%) |
Oct 26, 2018 | 17.26 | 17.73 | 16.91 | 17.55 | 1,039,368 | +0.08(+0.48%) |
Oct 25, 2018 | 17.38 | 17.60 | 17.07 | 17.47 | 1,049,923 | +0.29(+1.69%) |
Oct 24, 2018 | 17.83 | 18.03 | 17.17 | 17.18 | 2,238,184 | -0.61(-3.41%) |
Oct 23, 2018 | 17.99 | 18.04 | 17.68 | 17.79 | 1,715,724 | -0.61(-3.30%) |
Oct 22, 2018 | 18.53 | 18.77 | 18.39 | 18.39 | 2,282,840 | -0.01(-0.05%) |
Oct 19, 2018 | 18.84 | 18.97 | 18.33 | 18.40 | 1,139,772 | -0.43(-2.28%) |
Oct 18, 2018 | 19.07 | 19.30 | 18.72 | 18.83 | 816,630 | -0.37(-1.95%) |
Oct 17, 2018 | 19.34 | 19.36 | 18.91 | 19.21 | 1,876,655 | -0.27(-1.39%) |
Oct 16, 2018 | 18.83 | 19.49 | 18.69 | 19.48 | 1,610,612 | +0.78(+4.20%) |
Oct 15, 2018 | 18.47 | 18.82 | 18.33 | 18.69 | 1,064,862 | +0.14(+0.76%) |
Oct 12, 2018 | 18.80 | 18.81 | 18.22 | 18.55 | 2,390,654 | +0.08(+0.45%) |
Oct 11, 2018 | 18.79 | 19.07 | 18.47 | 18.47 | 3,698,876 | -0.77(-3.98%) |
Oct 10, 2018 | 20.16 | 20.25 | 19.22 | 19.24 | 3,444,736 | -1.00(-4.94%) |
Oct 09, 2018 | 20.01 | 20.26 | 19.97 | 20.24 | 2,633,646 | +0.17(+0.84%) |
Oct 08, 2018 | 19.70 | 20.09 | 19.63 | 20.07 | 1,232,278 | +0.29(+1.46%) |
Oct 05, 2018 | 20.06 | 20.19 | 19.74 | 19.78 | 1,767,675 | -0.30(-1.49%) |
Oct 04, 2018 | 20.12 | 20.27 | 19.92 | 20.08 | 1,175,482 | -0.15(-0.74%) |
Oct 03, 2018 | 20.49 | 20.51 | 20.07 | 20.23 | 1,622,473 | -0.16(-0.78%) |
Oct 02, 2018 | 19.99 | 20.64 | 19.99 | 20.38 | 2,466,566 | +0.39(+1.96%) |
Oct 01, 2018 | 19.82 | 20.00 | 19.63 | 19.99 | 1,427,773 | +0.25(+1.28%) |
Sep 28, 2018 | 19.45 | 19.82 | 19.39 | 19.74 | 1,270,041 | +0.36(+1.88%) |
Sep 27, 2018 | 19.28 | 19.43 | 19.24 | 19.38 | 755,406 | +0.12(+0.63%) |
Sep 26, 2018 | 19.41 | 19.53 | 19.22 | 19.25 | 1,242,848 | -0.21(-1.06%) |
Sep 25, 2018 | 19.87 | 19.99 | 19.42 | 19.46 | 2,519,905 | -0.35(-1.75%) |
Sep 24, 2018 | 19.80 | 19.94 | 19.56 | 19.81 | 2,231,012 | -0.06(-0.28%) |
Sep 21, 2018 | 19.27 | 19.93 | 19.27 | 19.86 | 4,150,301 | +0.59(+3.05%) |
Sep 20, 2018 | 18.79 | 19.47 | 18.68 | 19.27 | 2,053,516 | +0.60(+3.20%) |
Sep 19, 2018 | 18.23 | 18.76 | 18.14 | 18.68 | 3,103,847 | -0.19(-0.99%) |
Sep 18, 2018 | 18.69 | 19.01 | 18.64 | 18.86 | 3,184,662 | +0.35(+1.92%) |
Sep 17, 2018 | 18.45 | 19.09 | 18.45 | 18.51 | 3,586,503 | +0.10(+0.56%) |
Sep 14, 2018 | 18.32 | 18.49 | 18.25 | 18.40 | 2,674,527 | +0.08(+0.46%) |
Sep 13, 2018 | 18.62 | 18.85 | 18.31 | 18.32 | 1,946,921 | -0.21(-1.15%) |
Sep 12, 2018 | 18.64 | 18.65 | 18.39 | 18.53 | 1,002,634 | -0.11(-0.60%) |
Sep 11, 2018 | 18.80 | 18.85 | 18.52 | 18.65 | 1,699,288 | -0.16(-0.84%) |
Sep 10, 2018 | 18.90 | 19.08 | 18.79 | 18.80 | 1,127,877 | +0.03(+0.15%) |
Sep 07, 2018 | 18.70 | 18.83 | 18.48 | 18.78 | 993,309 | +0.01(+0.05%) |
Sep 06, 2018 | 19.14 | 19.32 | 18.77 | 18.77 | 1,815,021 | -0.37(-1.94%) |
Sep 05, 2018 | 19.09 | 19.19 | 18.91 | 19.14 | 1,869,526 | -0.05(-0.24%) |
Sep 04, 2018 | 19.48 | 19.48 | 19.06 | 19.19 | 1,478,077 | -0.33(-1.72%) |
Aug 31, 2018 | 19.52 | 19.52 | 19.52 | 0 | -0.17(-0.85%) | |
Aug 30, 2018 | 19.83 | 19.92 | 19.56 | 19.69 | 855,689 | -0.19(-0.94%) |
Aug 29, 2018 | 19.78 | 19.91 | 19.59 | 19.87 | 869,943 | +0.15(+0.75%) |
Aug 28, 2018 | 19.83 | 19.91 | 19.63 | 19.73 | 830,101 | -0.08(-0.42%) |
Aug 27, 2018 | 19.86 | 20.02 | 19.77 | 19.81 | 737,951 | +0.00(+0.00%) |
Aug 24, 2018 | 19.95 | 20.00 | 19.73 | 19.81 | 569,524 | -0.05(-0.23%) |
Aug 23, 2018 | 19.79 | 19.94 | 19.70 | 19.86 | 762,335 | +0.05(+0.23%) |
Aug 22, 2018 | 19.61 | 19.91 | 19.61 | 19.81 | 997,791 | +0.21(+1.09%) |
Aug 21, 2018 | 19.35 | 19.70 | 19.34 | 19.59 | 810,944 | +0.24(+1.25%) |
Aug 20, 2018 | 19.25 | 19.45 | 19.18 | 19.35 | 1,040,766 | +0.08(+0.43%) |
Aug 17, 2018 | 18.79 | 19.32 | 18.69 | 19.27 | 1,093,585 | +0.53(+2.83%) |
Aug 16, 2018 | 18.66 | 18.78 | 18.43 | 18.74 | 1,056,116 | +0.17(+0.90%) |
Aug 15, 2018 | 18.57 | 18.84 | 18.38 | 18.57 | 1,040,076 | -0.19(-0.99%) |
Aug 14, 2018 | 18.79 | 18.92 | 18.69 | 18.76 | 778,277 | +0.07(+0.35%) |
Aug 13, 2018 | 18.86 | 18.91 | 18.58 | 18.69 | 1,380,699 | -0.10(-0.54%) |
Aug 10, 2018 | 18.75 | 18.94 | 18.66 | 18.79 | 1,172,044 | -0.09(-0.49%) |
Aug 09, 2018 | 18.85 | 19.02 | 18.72 | 18.89 | 1,095,281 | +0.03(+0.15%) |
Aug 08, 2018 | 18.48 | 18.93 | 18.48 | 18.86 | 1,593,446 | +0.31(+1.65%) |
Aug 07, 2018 | 18.84 | 18.89 | 18.51 | 18.55 | 1,283,289 | -0.10(-0.55%) |
Aug 06, 2018 | 18.66 | 18.84 | 18.53 | 18.66 | 1,438,620 | +0.04(+0.20%) |
Aug 03, 2018 | 18.49 | 18.84 | 18.49 | 18.62 | 2,833,005 | +0.08(+0.45%) |
Aug 02, 2018 | 18.40 | 18.61 | 18.24 | 18.53 | 2,153,665 | -0.07(-0.40%) |
Aug 01, 2018 | 18.52 | 18.74 | 18.25 | 18.61 | 1,696,380 | +0.02(+0.10%) |
Jul 31, 2018 | 18.98 | 19.01 | 18.12 | 18.59 | 3,273,676 | +0.59(+3.26%) |
Jul 30, 2018 | 18.38 | 18.76 | 17.76 | 18.00 | 4,137,771 | +0.60(+3.42%) |
Jul 27, 2018 | 17.43 | 17.58 | 17.31 | 17.41 | 2,230,162 | +0.01(+0.05%) |
Jul 26, 2018 | 17.31 | 17.60 | 17.29 | 17.40 | 1,261,918 | +0.08(+0.48%) |
Jul 25, 2018 | 17.18 | 17.34 | 16.93 | 17.32 | 1,242,392 | +0.07(+0.43%) |
Jul 24, 2018 | 17.47 | 17.59 | 17.16 | 17.24 | 923,234 | -0.08(-0.48%) |
Jul 23, 2018 | 17.41 | 17.43 | 17.16 | 17.32 | 1,044,216 | -0.03(-0.16%) |
Jul 20, 2018 | 17.61 | 17.62 | 17.32 | 17.35 | 986,433 | -0.29(-1.64%) |
Jul 19, 2018 | 17.50 | 17.77 | 17.37 | 17.64 | 908,112 | +0.05(+0.26%) |
Jul 18, 2018 | 17.36 | 17.67 | 17.23 | 17.59 | 1,258,034 | +0.20(+1.18%) |
Jul 17, 2018 | 17.33 | 17.62 | 17.25 | 17.39 | 1,000,154 | +0.01(+0.05%) |
Jul 16, 2018 | 17.80 | 17.92 | 17.24 | 17.38 | 1,770,242 | -0.51(-2.86%) |
Jul 13, 2018 | 17.57 | 18.12 | 17.47 | 17.89 | 2,472,329 | +0.31(+1.75%) |
Jul 12, 2018 | 17.65 | 17.74 | 17.18 | 17.59 | 1,868,775 | +0.12(+0.69%) |
Jul 11, 2018 | 17.23 | 17.76 | 17.01 | 17.46 | 4,061,965 | +0.17(+0.97%) |
Jul 10, 2018 | 17.17 | 17.40 | 17.13 | 17.30 | 1,188,625 | +0.13(+0.76%) |
Jul 09, 2018 | 17.17 | 17.40 | 17.11 | 17.17 | 782,914 | +0.17(+0.99%) |
Jul 06, 2018 | 16.78 | 17.05 | 16.73 | 17.00 | 714,603 | +0.18(+1.05%) |
Jul 05, 2018 | 16.74 | 16.91 | 16.52 | 16.82 | 1,150,450 | +0.21(+1.29%) |
Jul 03, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.07(+0.45%) | |
Jul 02, 2018 | 16.50 | 16.73 | 16.25 | 16.53 | 2,075,932 | -0.14(-0.84%) |
Jun 29, 2018 | 16.76 | 17.01 | 16.67 | 16.67 | 988,154 | +0.06(+0.34%) |
Jun 28, 2018 | 16.82 | 16.84 | 16.52 | 16.62 | 1,827,918 | -0.27(-1.60%) |
Jun 27, 2018 | 16.92 | 17.16 | 16.70 | 16.89 | 1,528,449 | -0.03(-0.16%) |
Jun 26, 2018 | 16.72 | 17.08 | 16.11 | 16.92 | 1,882,432 | +0.31(+1.85%) |
Jun 25, 2018 | 16.79 | 16.88 | 16.48 | 16.61 | 949,578 | -0.38(-2.25%) |
Jun 22, 2018 | 17.06 | 17.23 | 16.91 | 16.99 | 2,610,307 | +0.21(+1.28%) |
Jun 21, 2018 | 17.05 | 17.05 | 16.71 | 16.78 | 980,154 | -0.27(-1.58%) |
Jun 20, 2018 | 16.95 | 17.07 | 16.72 | 17.05 | 1,036,596 | +0.19(+1.10%) |
Jun 19, 2018 | 16.56 | 16.93 | 16.51 | 16.86 | 1,219,046 | +0.08(+0.50%) |
Jun 18, 2018 | 16.46 | 16.78 | 16.44 | 16.78 | 1,412,879 | +0.20(+1.24%) |
Jun 15, 2018 | 17.01 | 16.33 | 16.57 | 2,721,969 | -0.44(-2.57%) | |
Jun 14, 2018 | 17.40 | 17.40 | 16.90 | 17.01 | 1,683,332 | +0.07(+0.38%) |
Jun 13, 2018 | 17.04 | 17.14 | 16.91 | 16.94 | 1,262,269 | -0.03(-0.16%) |
Jun 12, 2018 | 17.29 | 17.32 | 16.95 | 16.97 | 904,193 | -0.31(-1.77%) |
Jun 11, 2018 | 17.32 | 17.34 | 17.10 | 17.28 | 1,340,617 | -0.07(-0.43%) |
Jun 08, 2018 | 17.25 | 17.37 | 17.05 | 17.35 | 1,117,509 | +0.08(+0.48%) |
Jun 07, 2018 | 17.27 | 17.30 | 16.93 | 17.27 | 1,179,279 | +0.00(+0.00%) |
Jun 06, 2018 | 17.05 | 17.27 | 1,148,958 | -0.08(-0.48%) | ||
Jun 05, 2018 | 17.24 | 17.43 | 17.16 | 17.35 | 1,365,291 | +0.06(+0.37%) |
Jun 04, 2018 | 17.16 | 17.36 | 17.04 | 17.29 | 1,817,648 | +0.20(+1.19%) |
Jun 01, 2018 | 17.23 | 17.37 | 17.01 | 17.08 | 998,890 | +0.02(+0.11%) |
May 31, 2018 | 17.32 | 17.52 | 16.88 | 17.06 | 2,338,714 | -0.31(-1.81%) |
May 30, 2018 | 16.58 | 17.48 | 16.43 | 17.38 | 4,307,296 | +1.06(+6.47%) |
May 29, 2018 | 16.02 | 16.35 | 16.02 | 16.32 | 1,484,482 | +0.12(+0.74%) |
May 25, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.24(+1.51%) | |
May 24, 2018 | 15.86 | 16.04 | 15.73 | 15.96 | 1,020,024 | +0.02(+0.12%) |
May 23, 2018 | 16.36 | 16.41 | 15.61 | 15.94 | 2,189,517 | -0.63(-3.80%) |
May 22, 2018 | 16.36 | 16.73 | 16.29 | 16.57 | 2,639,423 | +0.06(+0.34%) |
May 21, 2018 | 16.21 | 16.60 | 16.19 | 16.52 | 2,601,115 | +0.46(+2.89%) |
May 18, 2018 | 16.19 | 16.35 | 16.05 | 16.05 | 1,094,486 | -0.10(-0.63%) |
May 17, 2018 | 15.78 | 16.28 | 15.78 | 16.16 | 1,718,741 | +0.39(+2.47%) |
May 16, 2018 | 15.67 | 15.96 | 15.65 | 15.77 | 2,577,619 | +0.11(+0.71%) |
May 15, 2018 | 15.50 | 15.79 | 15.37 | 15.66 | 2,264,107 | +0.04(+0.24%) |
May 14, 2018 | 15.64 | 15.89 | 15.58 | 15.62 | 2,557,024 | -0.02(-0.12%) |
May 11, 2018 | 15.75 | 15.80 | 15.55 | 15.64 | 1,624,285 | -0.06(-0.35%) |
May 10, 2018 | 15.71 | 15.82 | 15.63 | 15.69 | 1,250,615 | -0.03(-0.18%) |
May 09, 2018 | 15.74 | 15.92 | 15.66 | 15.72 | 2,170,132 | +0.11(+0.71%) |
May 08, 2018 | 15.21 | 15.73 | 15.21 | 15.61 | 1,699,464 | +0.43(+2.81%) |
May 07, 2018 | 15.28 | 15.38 | 14.99 | 15.18 | 1,861,580 | -0.06(-0.42%) |
May 04, 2018 | 14.95 | 15.35 | 14.89 | 15.25 | 2,709,687 | +0.01(+0.06%) |
May 03, 2018 | 15.55 | 15.60 | 15.06 | 15.24 | 1,779,072 | -0.34(-2.20%) |
May 02, 2018 | 15.70 | 15.77 | 15.49 | 15.58 | 1,811,388 | -0.12(-0.77%) |
May 01, 2018 | 15.52 | 15.77 | 15.35 | 15.70 | 2,783,905 | +0.24(+1.56%) |
Apr 30, 2018 | 15.64 | 15.80 | 15.46 | 15.46 | 2,426,616 | -0.07(-0.48%) |
Apr 27, 2018 | 15.85 | 15.94 | 15.32 | 15.54 | 3,439,747 | +0.16(+1.02%) |
Apr 26, 2018 | 15.69 | 16.06 | 15.08 | 15.38 | 3,827,546 | +0.57(+3.82%) |
Apr 25, 2018 | 14.98 | 15.03 | 14.65 | 14.81 | 3,015,566 | -0.26(-1.72%) |
Apr 24, 2018 | 15.59 | 15.73 | 15.04 | 15.07 | 2,053,149 | -0.44(-2.81%) |
Apr 23, 2018 | 15.43 | 15.82 | 15.41 | 15.51 | 2,812,775 | +0.11(+0.72%) |
Apr 20, 2018 | 15.92 | 16.21 | 15.31 | 15.40 | 3,436,205 | -0.61(-3.82%) |
Apr 19, 2018 | 15.80 | 16.15 | 15.75 | 16.01 | 2,506,545 | +0.17(+1.05%) |
Apr 18, 2018 | 15.91 | 16.09 | 15.80 | 15.84 | 2,143,896 | -0.05(-0.29%) |
Apr 17, 2018 | 16.04 | 16.25 | 15.74 | 15.89 | 2,227,581 | -0.02(-0.12%) |
Apr 16, 2018 | 15.79 | 15.96 | 15.61 | 15.91 | 1,668,386 | +0.11(+0.70%) |
Apr 13, 2018 | 15.87 | 16.08 | 15.69 | 15.79 | 1,926,330 | +0.02(+0.12%) |
Apr 12, 2018 | 16.41 | 16.46 | 15.72 | 15.78 | 1,699,323 | -0.21(-1.33%) |
Apr 11, 2018 | 15.75 | 16.26 | 15.45 | 15.99 | 2,028,009 | +0.06(+0.41%) |
Apr 10, 2018 | 15.62 | 16.04 | 15.41 | 15.92 | 2,725,372 | +0.68(+4.44%) |
Apr 09, 2018 | 14.81 | 15.49 | 14.74 | 15.25 | 3,478,255 | +0.57(+3.91%) |
Apr 06, 2018 | 15.02 | 15.20 | 14.38 | 14.67 | 2,154,417 | -0.51(-3.36%) |
Apr 05, 2018 | 15.28 | 15.42 | 15.06 | 15.18 | 2,188,032 | +0.00(+0.00%) |
Apr 04, 2018 | 14.72 | 15.27 | 14.62 | 15.18 | 1,081,581 | +0.14(+0.92%) |
Apr 03, 2018 | 14.95 | 15.13 | 14.80 | 15.04 | 1,400,831 | +0.13(+0.87%) |
Apr 02, 2018 | 14.93 | 15.08 | 14.74 | 14.91 | 1,792,556 | -0.08(-0.56%) |
Mar 29, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.52(+3.58%) | |
Mar 28, 2018 | 14.93 | 14.93 | 14.33 | 14.48 | 2,269,840 | -0.39(-2.62%) |
Mar 27, 2018 | 15.28 | 15.35 | 14.78 | 14.87 | 1,714,224 | -0.32(-2.13%) |
Mar 26, 2018 | 15.31 | 15.31 | 14.84 | 15.19 | 2,613,576 | +0.43(+2.89%) |
Mar 23, 2018 | 15.42 | 15.52 | 14.76 | 14.77 | 1,849,935 | -0.64(-4.15%) |
Mar 22, 2018 | 15.86 | 16.02 | 15.40 | 15.41 | 2,365,556 | -0.67(-4.15%) |
Mar 21, 2018 | 15.86 | 16.26 | 15.84 | 16.07 | 2,165,820 | +0.23(+1.46%) |
Mar 20, 2018 | 15.86 | 16.31 | 15.59 | 15.84 | 3,152,530 | +0.08(+0.53%) |
Mar 19, 2018 | 15.27 | 15.80 | 15.26 | 15.76 | 3,920,351 | +0.44(+2.84%) |
Mar 16, 2018 | 15.13 | 15.50 | 15.11 | 15.32 | 1,751,735 | +0.15(+0.98%) |
Mar 15, 2018 | 15.39 | 15.60 | 15.07 | 15.17 | 1,778,628 | -0.21(-1.38%) |
Mar 14, 2018 | 15.66 | 15.67 | 15.37 | 15.39 | 2,234,165 | -0.07(-0.48%) |
Mar 13, 2018 | 15.31 | 15.58 | 15.29 | 15.46 | 3,096,413 | +0.15(+0.96%) |
Mar 12, 2018 | 15.05 | 15.53 | 15.05 | 15.31 | 2,593,686 | +0.29(+1.90%) |
Mar 09, 2018 | 14.54 | 15.18 | 14.50 | 15.03 | 1,714,745 | +0.64(+4.42%) |
Mar 08, 2018 | 14.56 | 14.63 | 14.29 | 14.39 | 1,174,550 | -0.15(-1.01%) |
Mar 07, 2018 | 14.60 | 14.54 | 1,611,430 | -0.01(-0.06%) | ||
Mar 06, 2018 | 14.66 | 14.69 | 14.41 | 14.55 | 2,567,937 | -0.05(-0.32%) |
Mar 05, 2018 | 14.39 | 14.82 | 14.22 | 14.59 | 2,652,303 | +0.07(+0.51%) |
Mar 02, 2018 | 13.90 | 14.62 | 13.87 | 14.52 | 2,971,928 | +0.43(+3.08%) |
Mar 01, 2018 | 13.92 | 14.45 | 13.88 | 14.09 | 2,777,453 | +0.13(+0.92%) |
Feb 28, 2018 | 14.45 | 14.57 | 13.86 | 13.96 | 2,554,639 | -0.44(-3.07%) |
Feb 27, 2018 | 14.28 | 15.02 | 14.25 | 14.40 | 5,023,311 | +0.15(+1.04%) |
Feb 26, 2018 | 13.61 | 14.25 | 13.28 | 14.25 | 9,062,245 | +0.41(+3.00%) |
Feb 23, 2018 | 16.46 | 16.57 | 13.46 | 13.84 | 11,173,013 | -2.55(-15.58%) |
Feb 22, 2018 | 16.39 | 1,894,268 | +0.10(+0.62%) | |||
Feb 21, 2018 | 16.32 | 16.59 | 16.21 | 16.29 | 1,901,178 | -0.04(-0.23%) |
Feb 20, 2018 | 16.41 | 16.69 | 16.25 | 16.33 | 1,568,997 | -0.23(-1.39%) |
Feb 16, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.14(-0.83%) | |
Feb 15, 2018 | 16.88 | 16.88 | 16.43 | 16.70 | 1,001,427 | -0.02(-0.11%) |
Feb 14, 2018 | 16.04 | 16.72 | 15.96 | 16.71 | 1,119,049 | +0.45(+2.78%) |
Feb 13, 2018 | 16.36 | 16.66 | 16.20 | 16.26 | 1,375,714 | -0.20(-1.23%) |
Feb 12, 2018 | 16.43 | 16.59 | 16.25 | 16.47 | 1,612,991 | +0.16(+0.96%) |
Feb 09, 2018 | 16.08 | 16.45 | 15.69 | 16.31 | 2,607,496 | +0.45(+2.85%) |
Feb 08, 2018 | 17.07 | 17.12 | 15.85 | 15.86 | 4,660,937 | -1.22(-7.13%) |
Feb 07, 2018 | 17.07 | 17.54 | 16.88 | 17.07 | 2,411,012 | -0.15(-0.86%) |
Feb 06, 2018 | 16.36 | 17.32 | 15.96 | 17.22 | 3,185,847 | +0.30(+1.74%) |
Feb 05, 2018 | 17.79 | 17.97 | 16.71 | 16.93 | 2,223,865 | -1.12(-6.18%) |
Feb 02, 2018 | 18.67 | 18.76 | 18.00 | 18.04 | 1,385,304 | -0.86(-4.54%) |
Feb 01, 2018 | 18.68 | 18.99 | 18.61 | 18.90 | 953,709 | +0.15(+0.79%) |
Jan 31, 2018 | 19.01 | 19.16 | 18.65 | 18.75 | 1,524,932 | +0.06(+0.30%) |
Jan 30, 2018 | 18.82 | 18.94 | 18.70 | 18.70 | 1,638,950 | -0.25(-1.31%) |
Jan 29, 2018 | 19.41 | 19.53 | 18.91 | 18.95 | 1,719,482 | -0.53(-2.74%) |
Jan 26, 2018 | 19.68 | 19.70 | 19.35 | 19.48 | 629,842 | -0.06(-0.28%) |
Jan 25, 2018 | 19.80 | 19.82 | 19.32 | 19.54 | 1,249,552 | -0.05(-0.24%) |
Jan 24, 2018 | 19.91 | 20.00 | 19.57 | 19.58 | 1,271,524 | -0.18(-0.89%) |
Jan 23, 2018 | 19.79 | 20.00 | 19.64 | 19.76 | 1,226,270 | -0.15(-0.74%) |
Jan 22, 2018 | 19.41 | 19.92 | 19.26 | 19.90 | 1,711,387 | +0.41(+2.13%) |
Jan 19, 2018 | 18.87 | 19.53 | 18.84 | 19.49 | 2,045,187 | +0.58(+3.07%) |
Jan 18, 2018 | 19.03 | 19.23 | 18.90 | 18.91 | 984,795 | -0.03(-0.15%) |
Jan 17, 2018 | 18.75 | 19.01 | 18.72 | 18.94 | 1,777,765 | +0.30(+1.63%) |
Jan 16, 2018 | 19.19 | 19.25 | 18.41 | 18.63 | 1,934,522 | -0.35(-1.85%) |
Jan 12, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.36(+1.93%) | |
Jan 11, 2018 | 18.31 | 18.75 | 18.31 | 18.62 | 2,413,172 | +0.38(+2.07%) |
Jan 10, 2018 | 18.29 | 18.46 | 18.21 | 18.25 | 1,041,177 | -0.13(-0.70%) |
Jan 09, 2018 | 18.57 | 18.72 | 18.35 | 18.37 | 1,235,503 | -0.18(-0.99%) |
Jan 08, 2018 | 18.53 | 18.58 | 18.28 | 18.56 | 1,631,097 | +0.02(+0.10%) |
Jan 05, 2018 | 18.65 | 18.66 | 18.38 | 18.54 | 1,108,414 | -0.06(-0.30%) |
Jan 04, 2018 | 18.84 | 18.90 | 18.46 | 18.60 | 960,718 | -0.12(-0.64%) |
Jan 03, 2018 | 18.44 | 18.79 | 18.36 | 18.72 | 2,089,747 | +0.34(+1.86%) |
Jan 02, 2018 | 18.43 | 18.43 | 18.34 | 18.37 | 1,210,398 | +0.09(+0.50%) |
Dec 29, 2017 | 18.28 | 18.28 | 18.28 | 0 | -0.18(-0.95%) | |
Dec 28, 2017 | 18.37 | 18.62 | 18.24 | 18.46 | 1,573,840 | +0.16(+0.86%) |
Dec 27, 2017 | 18.04 | 18.63 | 17.96 | 18.30 | 3,033,738 | +0.32(+1.79%) |
Dec 26, 2017 | 17.86 | 18.03 | 17.77 | 17.98 | 1,201,369 | +0.06(+0.31%) |
Dec 22, 2017 | 17.98 | 18.01 | 17.80 | 17.92 | 721,716 | +0.01(+0.05%) |
Dec 21, 2017 | 18.04 | 18.25 | 17.74 | 17.91 | 1,668,329 | -0.10(-0.56%) |
Dec 20, 2017 | 18.19 | 18.22 | 17.96 | 18.01 | 1,691,438 | +0.02(+0.10%) |
Dec 19, 2017 | 18.25 | 18.40 | 17.93 | 18.00 | 1,989,850 | -0.26(-1.41%) |
Dec 18, 2017 | 17.53 | 18.29 | 17.43 | 18.25 | 2,716,385 | +0.94(+5.43%) |
Dec 15, 2017 | 17.13 | 17.63 | 17.11 | 17.31 | 3,529,463 | +0.26(+1.51%) |
Dec 14, 2017 | 17.60 | 17.65 | 17.03 | 17.06 | 1,617,108 | -0.49(-2.79%) |
Dec 13, 2017 | 17.31 | 17.85 | 17.31 | 17.54 | 1,431,787 | +0.25(+1.43%) |
Dec 12, 2017 | 17.50 | 17.81 | 17.30 | 17.30 | 1,231,479 | -0.33(-1.87%) |
Dec 11, 2017 | 17.44 | 17.65 | 17.20 | 17.63 | 1,949,943 | +0.25(+1.43%) |
Dec 08, 2017 | 17.24 | 17.42 | 16.96 | 17.38 | 1,467,128 | +0.00(+0.00%) |
Dec 07, 2017 | 17.31 | 17.38 | 17.03 | 2,357,320 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.07 | 17.49 | 17.01 | 17.35 | 1,788,730 | +0.21(+1.23%) |
Dec 05, 2017 | 17.31 | 17.34 | 17.09 | 17.14 | 1,518,217 | -0.20(-1.16%) |
Dec 04, 2017 | 17.43 | 17.63 | 17.31 | 17.34 | 1,677,564 | +0.06(+0.37%) |