Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.76 | 11.84 | 11.72 | 11.81 | 2,597,824 | -0.22(-1.82%) |
Jan 30, 2019 | 11.94 | 12.08 | 11.89 | 12.03 | 2,388,706 | +0.17(+1.46%) |
Jan 29, 2019 | 11.93 | 11.98 | 11.84 | 11.85 | 2,762,676 | -0.03(-0.23%) |
Jan 28, 2019 | 11.82 | 11.93 | 11.80 | 11.88 | 4,861,396 | -0.05(-0.46%) |
Jan 25, 2019 | 11.91 | 12.00 | 11.90 | 11.94 | 3,165,687 | +0.03(+0.23%) |
Jan 24, 2019 | 11.85 | 11.96 | 11.79 | 11.91 | 2,486,594 | +0.02(+0.15%) |
Jan 23, 2019 | 12.01 | 12.02 | 11.85 | 11.89 | 3,062,742 | +0.10(+0.85%) |
Jan 22, 2019 | 11.76 | 11.90 | 11.71 | 11.79 | 5,489,120 | -0.61(-4.92%) |
Jan 18, 2019 | 12.36 | 12.41 | 12.30 | 12.40 | 3,224,514 | +0.11(+0.89%) |
Jan 17, 2019 | 12.14 | 12.34 | 12.11 | 12.29 | 2,838,627 | -0.05(-0.37%) |
Jan 16, 2019 | 12.17 | 12.36 | 12.15 | 12.34 | 2,941,720 | +0.29(+2.42%) |
Jan 15, 2019 | 11.94 | 12.05 | 11.89 | 12.05 | 2,941,777 | -0.04(-0.30%) |
Jan 14, 2019 | 11.87 | 12.15 | 11.87 | 12.08 | 3,027,262 | +0.07(+0.61%) |
Jan 11, 2019 | 11.89 | 12.08 | 11.86 | 12.01 | 2,370,863 | +0.07(+0.61%) |
Jan 10, 2019 | 11.86 | 12.00 | 11.85 | 11.94 | 2,878,074 | +0.13(+1.08%) |
Jan 09, 2019 | 11.92 | 11.97 | 11.78 | 11.81 | 4,011,662 | -0.04(-0.31%) |
Jan 08, 2019 | 11.88 | 11.93 | 11.77 | 11.84 | 2,617,038 | +0.03(+0.23%) |
Jan 07, 2019 | 11.70 | 11.89 | 11.64 | 11.82 | 3,471,751 | +0.12(+1.01%) |
Jan 04, 2019 | 11.54 | 11.76 | 11.49 | 11.70 | 3,010,937 | +0.41(+3.63%) |
Jan 03, 2019 | 11.32 | 11.41 | 11.25 | 11.29 | 2,781,919 | -0.15(-1.28%) |
Jan 02, 2019 | 11.16 | 11.51 | 11.06 | 11.43 | 3,523,131 | +0.15(+1.37%) |
Dec 31, 2018 | 11.32 | 11.43 | 11.20 | 11.28 | 4,372,410 | -0.02(-0.16%) |
Dec 28, 2018 | 11.38 | 11.43 | 11.20 | 11.30 | 4,324,229 | +0.26(+2.39%) |
Dec 27, 2018 | 10.90 | 11.03 | 10.74 | 11.03 | 5,843,936 | -0.08(-0.74%) |
Dec 26, 2018 | 10.76 | 11.12 | 10.57 | 11.12 | 4,465,579 | +0.36(+3.30%) |
Dec 24, 2018 | 10.79 | 11.01 | 10.70 | 10.76 | 2,716,911 | -0.05(-0.51%) |
Dec 21, 2018 | 11.02 | 11.15 | 10.79 | 10.82 | 3,797,968 | -0.18(-1.66%) |
Dec 20, 2018 | 10.92 | 11.02 | 10.86 | 11.00 | 7,969,320 | -0.14(-1.23%) |
Dec 19, 2018 | 11.41 | 11.47 | 11.04 | 11.13 | 4,293,320 | -0.06(-0.57%) |
Dec 18, 2018 | 11.39 | 11.43 | 11.13 | 11.20 | 4,212,646 | +0.04(+0.33%) |
Dec 17, 2018 | 11.30 | 11.37 | 11.14 | 11.16 | 3,735,072 | -0.11(-0.97%) |
Dec 14, 2018 | 11.39 | 11.49 | 11.25 | 11.27 | 3,391,886 | -0.16(-1.43%) |
Dec 13, 2018 | 11.61 | 11.66 | 11.35 | 11.43 | 4,750,854 | -0.08(-0.71%) |
Dec 12, 2018 | 11.53 | 11.70 | 11.47 | 11.52 | 4,090,114 | +0.36(+3.27%) |
Dec 11, 2018 | 11.50 | 11.52 | 11.13 | 11.15 | 6,749,378 | -0.13(-1.13%) |
Dec 10, 2018 | 11.38 | 11.42 | 11.18 | 11.28 | 3,501,962 | -0.17(-1.51%) |
Dec 07, 2018 | 11.63 | 11.74 | 11.42 | 11.45 | 3,675,046 | -0.26(-2.18%) |
Dec 06, 2018 | 11.64 | 11.71 | 11.45 | 11.71 | 5,855,559 | -0.33(-2.73%) |
Dec 04, 2018 | 12.39 | 12.41 | 12.00 | 12.04 | 3,717,520 | -0.47(-3.79%) |
Dec 03, 2018 | 12.57 | 12.59 | 12.48 | 12.51 | 2,364,741 | +0.18(+1.48%) |
Nov 30, 2018 | 12.31 | 12.40 | 12.30 | 12.33 | 2,394,569 | -0.12(-0.95%) |
Nov 29, 2018 | 12.49 | 12.53 | 12.40 | 12.45 | 2,140,450 | -0.15(-1.23%) |
Nov 28, 2018 | 12.44 | 12.61 | 12.28 | 12.60 | 3,410,812 | +0.05(+0.44%) |
Nov 27, 2018 | 12.46 | 12.60 | 12.40 | 12.55 | 1,982,491 | -0.03(-0.22%) |
Nov 26, 2018 | 12.56 | 12.63 | 12.53 | 12.57 | 1,855,457 | +0.31(+2.53%) |
Nov 23, 2018 | 12.24 | 12.37 | 12.24 | 12.26 | 1,272,245 | -0.13(-1.03%) |
Nov 21, 2018 | 12.39 | 12.39 | 12.39 | 0 | +0.27(+2.26%) | |
Nov 20, 2018 | 12.18 | 12.23 | 12.06 | 12.12 | 2,988,210 | -0.32(-2.56%) |
Nov 19, 2018 | 12.49 | 12.52 | 12.34 | 12.44 | 2,742,455 | -0.05(-0.37%) |
Nov 16, 2018 | 12.46 | 12.52 | 12.37 | 12.48 | 2,101,970 | -0.03(-0.22%) |
Nov 15, 2018 | 12.34 | 12.55 | 12.27 | 12.51 | 3,470,781 | +0.03(+0.22%) |
Nov 14, 2018 | 12.56 | 12.58 | 12.36 | 12.48 | 2,523,572 | +0.05(+0.44%) |
Nov 13, 2018 | 12.36 | 12.57 | 12.36 | 12.43 | 2,314,481 | +0.01(+0.07%) |
Nov 12, 2018 | 12.57 | 12.58 | 12.40 | 12.42 | 1,667,107 | -0.34(-2.64%) |
Nov 09, 2018 | 12.76 | 12.82 | 12.69 | 12.76 | 1,856,345 | -0.14(-1.06%) |
Nov 08, 2018 | 13.20 | 13.29 | 12.87 | 12.89 | 3,242,733 | -0.26(-2.01%) |
Nov 07, 2018 | 13.05 | 13.18 | 12.97 | 13.16 | 2,192,236 | +0.32(+2.48%) |
Nov 06, 2018 | 12.80 | 12.87 | 12.77 | 12.84 | 1,349,900 | -0.02(-0.14%) |
Nov 05, 2018 | 13.00 | 13.03 | 12.84 | 12.86 | 1,437,556 | -0.12(-0.91%) |
Nov 02, 2018 | 13.20 | 13.20 | 12.89 | 12.97 | 2,154,981 | +0.05(+0.35%) |
Nov 01, 2018 | 12.89 | 12.96 | 12.82 | 12.93 | 3,756,613 | +0.26(+2.09%) |
Oct 31, 2018 | 12.55 | 12.81 | 12.55 | 12.66 | 3,338,536 | +0.22(+1.76%) |
Oct 30, 2018 | 12.42 | 12.46 | 12.33 | 12.45 | 4,278,377 | +0.37(+3.09%) |
Oct 29, 2018 | 12.30 | 12.31 | 11.97 | 12.07 | 3,726,494 | +0.05(+0.38%) |
Oct 26, 2018 | 11.98 | 12.12 | 11.85 | 12.03 | 2,932,354 | -0.12(-0.98%) |
Oct 25, 2018 | 12.23 | 12.29 | 12.09 | 12.15 | 3,489,821 | +0.11(+0.91%) |
Oct 24, 2018 | 12.30 | 12.32 | 12.04 | 12.04 | 4,434,447 | -0.37(-3.01%) |
Oct 23, 2018 | 12.31 | 12.46 | 12.25 | 12.41 | 3,303,425 | -0.14(-1.09%) |
Oct 22, 2018 | 12.67 | 12.69 | 12.52 | 12.55 | 2,090,275 | -0.06(-0.51%) |
Oct 19, 2018 | 12.57 | 12.74 | 12.56 | 12.61 | 1,932,842 | -0.01(-0.07%) |
Oct 18, 2018 | 12.87 | 12.90 | 12.58 | 12.62 | 3,040,502 | -0.40(-3.08%) |
Oct 17, 2018 | 13.01 | 13.16 | 12.93 | 13.02 | 1,906,731 | -0.03(-0.21%) |
Oct 16, 2018 | 13.01 | 13.06 | 12.94 | 13.05 | 1,529,348 | +0.09(+0.70%) |
Oct 15, 2018 | 13.01 | 13.08 | 12.93 | 12.96 | 1,699,516 | -0.05(-0.35%) |
Oct 12, 2018 | 13.20 | 13.21 | 12.84 | 13.00 | 2,635,804 | +0.15(+1.13%) |
Oct 11, 2018 | 13.07 | 13.11 | 12.85 | 12.86 | 3,322,835 | -0.40(-3.02%) |
Oct 10, 2018 | 13.59 | 13.59 | 13.26 | 13.26 | 1,854,633 | -0.26(-1.95%) |
Oct 09, 2018 | 13.53 | 13.59 | 13.45 | 13.52 | 1,574,659 | -0.07(-0.54%) |
Oct 08, 2018 | 13.44 | 13.62 | 13.42 | 13.59 | 2,227,809 | -0.18(-1.32%) |
Oct 05, 2018 | 13.87 | 13.89 | 13.71 | 13.78 | 2,209,527 | -0.32(-2.26%) |
Oct 04, 2018 | 14.13 | 14.20 | 13.96 | 14.10 | 1,917,643 | +0.04(+0.26%) |
Oct 03, 2018 | 14.10 | 14.12 | 13.99 | 14.06 | 1,240,843 | +0.04(+0.26%) |
Oct 02, 2018 | 14.08 | 14.10 | 13.99 | 14.02 | 1,865,880 | -0.16(-1.16%) |
Oct 01, 2018 | 14.22 | 14.27 | 14.13 | 14.19 | 1,854,059 | -0.15(-1.02%) |
Sep 28, 2018 | 14.36 | 14.51 | 14.32 | 14.33 | 2,713,070 | -0.36(-2.42%) |
Sep 27, 2018 | 14.73 | 14.84 | 14.66 | 14.69 | 1,985,846 | -0.18(-1.23%) |
Sep 26, 2018 | 14.89 | 15.01 | 14.85 | 14.87 | 1,491,377 | -0.01(-0.06%) |
Sep 25, 2018 | 15.10 | 15.12 | 14.80 | 14.88 | 2,670,792 | -0.06(-0.43%) |
Sep 24, 2018 | 15.14 | 15.15 | 14.92 | 14.94 | 1,168,294 | -0.10(-0.67%) |
Sep 21, 2018 | 15.15 | 15.15 | 15.02 | 15.04 | 1,444,885 | -0.13(-0.84%) |
Sep 20, 2018 | 15.04 | 15.20 | 14.98 | 15.17 | 4,056,298 | +0.62(+4.26%) |
Sep 19, 2018 | 14.40 | 14.62 | 14.40 | 14.55 | 2,036,752 | +0.24(+1.66%) |
Sep 18, 2018 | 14.27 | 14.35 | 14.26 | 14.31 | 956,270 | +0.05(+0.32%) |
Sep 17, 2018 | 14.28 | 14.32 | 14.25 | 14.27 | 965,449 | +0.04(+0.26%) |
Sep 14, 2018 | 14.18 | 14.24 | 14.17 | 14.23 | 997,755 | +0.04(+0.26%) |
Sep 13, 2018 | 14.26 | 14.30 | 14.15 | 14.20 | 982,185 | +0.10(+0.71%) |
Sep 12, 2018 | 14.01 | 14.13 | 14.01 | 14.10 | 991,559 | -0.01(-0.06%) |
Sep 11, 2018 | 14.07 | 14.13 | 14.03 | 14.10 | 1,088,451 | -0.05(-0.39%) |
Sep 10, 2018 | 14.25 | 14.27 | 14.13 | 14.16 | 1,176,244 | -0.11(-0.77%) |
Sep 07, 2018 | 14.20 | 14.29 | 14.19 | 14.27 | 1,366,961 | -0.13(-0.89%) |
Sep 06, 2018 | 14.45 | 14.52 | 14.34 | 14.40 | 1,592,502 | -0.06(-0.44%) |
Sep 05, 2018 | 14.58 | 14.68 | 14.45 | 14.46 | 1,934,298 | +0.20(+1.41%) |
Sep 04, 2018 | 14.18 | 14.28 | 14.11 | 14.26 | 1,317,709 | -0.01(-0.06%) |
Aug 31, 2018 | 14.27 | 14.27 | 14.27 | 0 | -0.09(-0.63%) | |
Aug 30, 2018 | 14.42 | 14.44 | 14.33 | 14.36 | 1,030,910 | -0.13(-0.88%) |
Aug 29, 2018 | 14.43 | 14.50 | 14.36 | 14.49 | 1,591,615 | +0.11(+0.76%) |
Aug 28, 2018 | 14.43 | 14.50 | 14.38 | 14.38 | 851,648 | -0.03(-0.19%) |
Aug 27, 2018 | 14.30 | 14.43 | 14.28 | 14.41 | 1,512,985 | +0.20(+1.41%) |
Aug 24, 2018 | 14.31 | 14.31 | 14.20 | 14.20 | 1,080,508 | +0.07(+0.52%) |
Aug 23, 2018 | 14.12 | 14.20 | 14.10 | 14.13 | 2,152,659 | -0.19(-1.34%) |
Aug 22, 2018 | 14.34 | 14.36 | 14.24 | 14.32 | 2,681,306 | -0.01(-0.06%) |
Aug 21, 2018 | 14.40 | 14.45 | 14.33 | 14.33 | 2,658,528 | +0.17(+1.22%) |
Aug 20, 2018 | 14.10 | 14.18 | 14.09 | 14.16 | 1,097,347 | +0.06(+0.45%) |
Aug 17, 2018 | 14.00 | 14.11 | 13.98 | 14.10 | 1,051,534 | +0.01(+0.06%) |
Aug 16, 2018 | 14.16 | 14.21 | 14.09 | 14.09 | 1,462,188 | -0.02(-0.13%) |
Aug 15, 2018 | 13.96 | 14.14 | 13.93 | 14.10 | 2,140,401 | -0.06(-0.45%) |
Aug 14, 2018 | 14.18 | 14.21 | 14.10 | 14.17 | 2,273,866 | +0.09(+0.65%) |
Aug 13, 2018 | 14.11 | 14.20 | 14.07 | 14.08 | 1,985,394 | -0.15(-1.03%) |
Aug 10, 2018 | 14.24 | 14.32 | 14.17 | 14.22 | 2,709,448 | -0.37(-2.56%) |
Aug 09, 2018 | 14.67 | 14.69 | 14.58 | 14.60 | 1,365,474 | -0.09(-0.62%) |
Aug 08, 2018 | 14.63 | 14.72 | 14.61 | 14.69 | 2,161,545 | +0.13(+0.88%) |
Aug 07, 2018 | 14.67 | 14.73 | 14.54 | 14.56 | 2,215,505 | +0.05(+0.31%) |
Aug 06, 2018 | 14.52 | 14.56 | 14.46 | 14.51 | 3,840,902 | -0.22(-1.48%) |
Aug 03, 2018 | 14.68 | 14.76 | 14.67 | 14.73 | 1,958,744 | +0.04(+0.25%) |
Aug 02, 2018 | 14.67 | 14.72 | 14.60 | 14.70 | 2,272,488 | -0.23(-1.53%) |
Aug 01, 2018 | 14.92 | 15.01 | 14.87 | 14.92 | 1,442,392 | -0.04(-0.24%) |
Jul 31, 2018 | 15.05 | 15.07 | 14.95 | 14.96 | 2,428,206 | +0.10(+0.67%) |
Jul 30, 2018 | 14.89 | 14.96 | 14.84 | 14.86 | 1,892,758 | +0.15(+1.05%) |
Jul 27, 2018 | 14.76 | 14.85 | 14.66 | 14.71 | 3,600,524 | +0.06(+0.44%) |
Jul 26, 2018 | 14.71 | 14.72 | 14.60 | 14.64 | 3,265,560 | +0.01(+0.06%) |
Jul 25, 2018 | 14.68 | 14.71 | 14.52 | 14.63 | 3,556,501 | +0.01(+0.06%) |
Jul 24, 2018 | 14.54 | 14.67 | 14.51 | 14.62 | 3,650,807 | +0.48(+3.41%) |
Jul 23, 2018 | 14.00 | 14.15 | 13.99 | 14.14 | 2,648,489 | +0.13(+0.91%) |
Jul 20, 2018 | 13.91 | 14.04 | 13.89 | 14.01 | 2,376,192 | +0.05(+0.33%) |
Jul 19, 2018 | 14.05 | 14.08 | 13.93 | 13.97 | 2,517,787 | -0.06(-0.45%) |
Jul 18, 2018 | 13.91 | 14.05 | 13.89 | 14.03 | 4,477,502 | +0.19(+1.38%) |
Jul 17, 2018 | 13.79 | 13.90 | 13.77 | 13.84 | 4,573,592 | -0.03(-0.20%) |
Jul 16, 2018 | 13.79 | 13.89 | 13.78 | 13.87 | 2,652,080 | +0.20(+1.47%) |
Jul 13, 2018 | 13.69 | 13.72 | 13.62 | 13.67 | 1,680,829 | +0.00(+0.00%) |
Jul 12, 2018 | 13.62 | 13.69 | 13.57 | 13.67 | 1,356,825 | +0.02(+0.13%) |
Jul 11, 2018 | 13.69 | 13.76 | 13.64 | 13.65 | 1,851,231 | -0.28(-2.03%) |
Jul 10, 2018 | 13.86 | 13.94 | 13.83 | 13.93 | 1,826,838 | -0.09(-0.65%) |
Jul 09, 2018 | 13.90 | 14.03 | 13.89 | 14.02 | 2,461,337 | +0.02(+0.13%) |
Jul 06, 2018 | 13.87 | 14.03 | 13.84 | 14.00 | 1,566,443 | +0.15(+1.05%) |
Jul 05, 2018 | 13.96 | 13.96 | 13.84 | 13.86 | 2,376,441 | +0.06(+0.46%) |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.04(-0.26%) | |
Jul 02, 2018 | 13.76 | 13.90 | 13.74 | 13.83 | 3,855,768 | -0.15(-1.04%) |
Jun 29, 2018 | 14.00 | 14.11 | 13.97 | 13.98 | 2,638,345 | +0.12(+0.86%) |
Jun 28, 2018 | 13.85 | 13.91 | 13.75 | 13.86 | 1,524,623 | +0.05(+0.40%) |
Jun 27, 2018 | 13.89 | 14.03 | 13.79 | 13.80 | 2,175,029 | -0.16(-1.17%) |
Jun 26, 2018 | 13.94 | 13.99 | 13.80 | 13.97 | 2,523,313 | +0.08(+0.59%) |
Jun 25, 2018 | 13.95 | 13.99 | 13.82 | 13.89 | 2,154,964 | -0.32(-2.25%) |
Jun 22, 2018 | 14.15 | 14.25 | 14.12 | 14.20 | 2,019,138 | +0.36(+2.63%) |
Jun 21, 2018 | 13.89 | 13.90 | 13.79 | 13.84 | 1,334,842 | -0.11(-0.78%) |
Jun 20, 2018 | 14.05 | 14.06 | 13.92 | 13.95 | 2,190,153 | +0.14(+0.99%) |
Jun 19, 2018 | 13.72 | 13.84 | 13.69 | 13.81 | 2,611,984 | -0.11(-0.79%) |
Jun 18, 2018 | 13.91 | 13.93 | 13.83 | 13.92 | 2,042,162 | -0.25(-1.74%) |
Jun 15, 2018 | 14.21 | 14.40 | 14.17 | 2,291,741 | -0.23(-1.58%) | |
Jun 14, 2018 | 14.41 | 14.49 | 14.40 | 14.40 | 1,887,694 | -0.03(-0.19%) |
Jun 13, 2018 | 14.46 | 14.52 | 14.41 | 14.42 | 1,404,367 | -0.05(-0.32%) |
Jun 12, 2018 | 14.56 | 14.59 | 14.44 | 14.47 | 2,112,206 | -0.03(-0.19%) |
Jun 11, 2018 | 14.43 | 14.59 | 14.41 | 14.50 | 2,658,633 | +0.42(+2.98%) |
Jun 08, 2018 | 14.09 | 14.09 | 14.00 | 14.08 | 1,662,736 | -0.09(-0.64%) |
Jun 07, 2018 | 14.17 | 14.22 | 14.06 | 14.17 | 1,943,185 | +0.06(+0.45%) |
Jun 06, 2018 | 14.13 | 14.10 | 1,972,984 | +0.18(+1.31%) | ||
Jun 05, 2018 | 14.06 | 14.07 | 13.88 | 13.92 | 2,858,208 | -0.33(-2.30%) |
Jun 04, 2018 | 14.33 | 14.35 | 14.22 | 14.25 | 1,724,224 | +0.02(+0.13%) |
Jun 01, 2018 | 14.10 | 14.30 | 14.10 | 14.23 | 4,046,964 | +0.36(+2.63%) |
May 31, 2018 | 13.87 | 13.91 | 13.69 | 13.87 | 5,672,697 | -0.15(-1.10%) |
May 30, 2018 | 13.97 | 14.08 | 13.95 | 14.02 | 2,468,260 | +0.16(+1.18%) |
May 29, 2018 | 14.11 | 14.22 | 13.79 | 13.86 | 4,551,376 | -0.61(-4.22%) |
May 25, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.08(-0.56%) | |
May 24, 2018 | 14.61 | 14.61 | 14.49 | 14.55 | 1,993,552 | -0.16(-1.11%) |
May 23, 2018 | 14.79 | 14.82 | 14.62 | 14.71 | 2,036,459 | -0.17(-1.16%) |
May 22, 2018 | 14.96 | 14.99 | 14.88 | 14.89 | 2,082,364 | +0.28(+1.93%) |
May 21, 2018 | 14.60 | 14.66 | 14.56 | 14.61 | 1,378,449 | +0.05(+0.38%) |
May 18, 2018 | 14.63 | 14.64 | 14.53 | 14.55 | 1,495,269 | -0.09(-0.62%) |
May 17, 2018 | 14.61 | 14.72 | 14.60 | 14.64 | 1,764,524 | -0.01(-0.06%) |
May 16, 2018 | 14.62 | 14.69 | 14.61 | 14.65 | 2,112,375 | -0.11(-0.74%) |
May 15, 2018 | 14.72 | 14.85 | 14.70 | 14.76 | 1,126,371 | -0.06(-0.43%) |
May 14, 2018 | 14.87 | 14.90 | 14.82 | 14.82 | 1,461,872 | -0.06(-0.43%) |
May 11, 2018 | 14.92 | 14.97 | 14.89 | 14.89 | 1,256,414 | +0.07(+0.49%) |
May 10, 2018 | 14.77 | 14.87 | 14.74 | 14.82 | 1,657,396 | +0.04(+0.25%) |
May 09, 2018 | 14.63 | 14.83 | 14.62 | 14.78 | 3,266,624 | +0.22(+1.50%) |
May 08, 2018 | 14.61 | 14.64 | 14.54 | 14.56 | 2,448,956 | +0.00(+0.00%) |
May 07, 2018 | 14.53 | 14.61 | 14.51 | 14.56 | 1,840,595 | -0.56(-3.73%) |
May 04, 2018 | 14.98 | 15.16 | 14.97 | 15.12 | 2,319,494 | +0.07(+0.48%) |
May 03, 2018 | 15.06 | 15.11 | 14.87 | 15.05 | 2,331,248 | +0.00(+0.00%) |
May 02, 2018 | 15.19 | 15.20 | 15.02 | 15.05 | 1,830,650 | -0.15(-0.96%) |
May 01, 2018 | 15.29 | 15.29 | 15.12 | 15.20 | 2,405,158 | -0.11(-0.71%) |
Apr 30, 2018 | 15.33 | 15.43 | 15.31 | 15.31 | 1,632,114 | -0.02(-0.12%) |
Apr 27, 2018 | 15.26 | 15.36 | 15.19 | 15.33 | 1,422,928 | -0.08(-0.53%) |
Apr 26, 2018 | 15.43 | 15.46 | 15.38 | 15.41 | 2,272,145 | +0.13(+0.84%) |
Apr 25, 2018 | 15.26 | 15.33 | 15.19 | 15.28 | 2,882,670 | -0.10(-0.65%) |
Apr 24, 2018 | 15.55 | 15.57 | 15.33 | 15.38 | 2,278,995 | -0.23(-1.46%) |
Apr 23, 2018 | 15.59 | 15.72 | 15.51 | 15.61 | 4,092,075 | -0.47(-2.95%) |
Apr 20, 2018 | 16.11 | 16.14 | 16.04 | 16.08 | 1,879,100 | +0.00(+0.00%) |
Apr 19, 2018 | 15.97 | 16.14 | 15.96 | 16.08 | 1,653,822 | +0.19(+1.20%) |
Apr 18, 2018 | 16.04 | 16.05 | 15.87 | 15.89 | 2,309,608 | -0.06(-0.40%) |
Apr 17, 2018 | 15.97 | 16.05 | 15.93 | 15.95 | 1,615,705 | -0.01(-0.06%) |
Apr 16, 2018 | 16.01 | 16.04 | 15.94 | 15.96 | 1,941,916 | +0.06(+0.40%) |
Apr 13, 2018 | 16.16 | 16.17 | 15.85 | 15.90 | 1,660,686 | -0.07(-0.46%) |
Apr 12, 2018 | 15.88 | 16.03 | 15.85 | 15.97 | 1,633,758 | +0.19(+1.21%) |
Apr 11, 2018 | 15.88 | 15.89 | 15.75 | 15.78 | 1,539,617 | -0.11(-0.69%) |
Apr 10, 2018 | 15.91 | 15.98 | 15.86 | 15.89 | 2,886,995 | +0.19(+1.22%) |
Apr 09, 2018 | 15.74 | 15.92 | 15.68 | 15.70 | 2,143,260 | +0.13(+0.82%) |
Apr 06, 2018 | 15.74 | 15.81 | 15.50 | 15.57 | 2,611,459 | -0.20(-1.27%) |
Apr 05, 2018 | 15.66 | 15.82 | 15.64 | 15.77 | 2,994,525 | +0.21(+1.35%) |
Apr 04, 2018 | 15.38 | 15.58 | 15.33 | 15.56 | 4,631,073 | -0.18(-1.16%) |
Apr 03, 2018 | 15.75 | 15.78 | 15.63 | 15.74 | 2,510,030 | -0.08(-0.52%) |
Apr 02, 2018 | 15.97 | 16.14 | 15.70 | 15.83 | 3,847,969 | -0.26(-1.64%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.06(+0.40%) | |
Mar 28, 2018 | 16.01 | 16.20 | 15.91 | 16.03 | 3,153,023 | +0.11(+0.69%) |
Mar 27, 2018 | 16.15 | 16.19 | 15.83 | 15.92 | 2,643,891 | -0.14(-0.85%) |
Mar 26, 2018 | 16.14 | 16.17 | 15.87 | 16.05 | 2,825,909 | +0.35(+2.20%) |
Mar 23, 2018 | 15.98 | 16.05 | 15.71 | 15.71 | 4,956,872 | -0.09(-0.58%) |
Mar 22, 2018 | 16.25 | 16.28 | 15.80 | 15.80 | 4,663,266 | -0.71(-4.30%) |
Mar 21, 2018 | 16.49 | 16.63 | 16.39 | 16.51 | 2,598,455 | -0.21(-1.25%) |
Mar 20, 2018 | 16.70 | 16.80 | 16.64 | 16.72 | 1,572,132 | +0.07(+0.44%) |
Mar 19, 2018 | 16.87 | 16.91 | 16.52 | 16.65 | 1,896,239 | -0.16(-0.98%) |
Mar 16, 2018 | 16.81 | 16.89 | 16.78 | 16.81 | 1,814,540 | +0.05(+0.33%) |
Mar 15, 2018 | 16.64 | 16.82 | 16.62 | 16.76 | 2,025,547 | +0.17(+1.04%) |
Mar 14, 2018 | 16.77 | 16.77 | 16.56 | 16.58 | 1,739,775 | -0.03(-0.16%) |
Mar 13, 2018 | 16.87 | 16.89 | 16.58 | 16.61 | 1,862,843 | -0.29(-1.72%) |
Mar 12, 2018 | 16.92 | 16.97 | 16.84 | 16.90 | 1,992,311 | +0.15(+0.87%) |
Mar 09, 2018 | 16.66 | 16.79 | 16.63 | 16.76 | 3,274,934 | -0.02(-0.11%) |
Mar 08, 2018 | 16.80 | 16.84 | 16.69 | 16.77 | 2,973,783 | -0.04(-0.22%) |
Mar 07, 2018 | 16.85 | 16.66 | 16.81 | 2,562,690 | -0.12(-0.70%) | |
Mar 06, 2018 | 16.94 | 17.01 | 16.87 | 16.93 | 2,776,113 | +0.18(+1.09%) |
Mar 05, 2018 | 16.56 | 16.82 | 16.53 | 16.75 | 4,330,469 | -0.13(-0.76%) |
Mar 02, 2018 | 16.85 | 16.89 | 16.58 | 16.87 | 3,911,908 | -0.15(-0.91%) |
Mar 01, 2018 | 17.12 | 17.18 | 16.89 | 17.03 | 3,593,460 | -0.26(-1.48%) |
Feb 28, 2018 | 17.60 | 17.60 | 17.28 | 17.28 | 1,913,504 | -0.32(-1.81%) |
Feb 27, 2018 | 17.64 | 17.76 | 17.59 | 17.60 | 1,456,906 | -0.15(-0.87%) |
Feb 26, 2018 | 17.64 | 17.79 | 17.58 | 17.76 | 2,184,858 | +0.06(+0.36%) |
Feb 23, 2018 | 17.56 | 17.72 | 17.54 | 17.69 | 1,532,076 | +0.18(+1.04%) |
Feb 22, 2018 | 17.47 | 17.51 | 2,129,998 | -0.02(-0.10%) | ||
Feb 21, 2018 | 17.54 | 17.71 | 17.52 | 17.53 | 2,397,125 | +0.05(+0.31%) |
Feb 20, 2018 | 17.42 | 17.55 | 17.41 | 17.48 | 2,327,064 | -0.03(-0.16%) |
Feb 16, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.02(+0.10%) | |
Feb 15, 2018 | 17.50 | 17.51 | 17.35 | 17.48 | 2,101,105 | +0.08(+0.47%) |
Feb 14, 2018 | 16.84 | 17.41 | 16.82 | 17.40 | 2,338,469 | +0.44(+2.58%) |
Feb 13, 2018 | 16.88 | 17.01 | 16.86 | 16.97 | 2,756,881 | -0.08(-0.48%) |
Feb 12, 2018 | 16.95 | 17.18 | 16.86 | 17.05 | 2,086,121 | +0.10(+0.59%) |
Feb 09, 2018 | 16.82 | 17.04 | 16.54 | 16.95 | 3,938,388 | +0.09(+0.54%) |
Feb 08, 2018 | 17.53 | 17.53 | 16.85 | 16.86 | 4,894,665 | -0.59(-3.39%) |
Feb 07, 2018 | 17.35 | 17.59 | 17.32 | 17.45 | 3,426,922 | -0.05(-0.31%) |
Feb 06, 2018 | 17.48 | 17.66 | 17.18 | 17.50 | 4,642,639 | -0.08(-0.45%) |
Feb 05, 2018 | 18.00 | 18.08 | 17.37 | 17.58 | 6,251,426 | -0.77(-4.18%) |
Feb 02, 2018 | 18.66 | 18.70 | 18.31 | 18.35 | 3,900,409 | -0.48(-2.56%) |