Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.14 | 18.28 | 17.97 | 18.27 | 46,576 | +0.38(+2.13%) |
Jan 30, 2019 | 17.69 | 18.11 | 17.58 | 17.89 | 46,439 | +0.17(+0.97%) |
Jan 29, 2019 | 17.48 | 17.72 | 17.38 | 17.72 | 54,323 | +0.47(+2.71%) |
Jan 28, 2019 | 17.07 | 17.27 | 17.07 | 17.25 | 15,066 | +0.25(+1.46%) |
Jan 25, 2019 | 16.67 | 17.03 | 16.67 | 17.00 | 65,264 | +0.56(+3.42%) |
Jan 24, 2019 | 16.29 | 16.44 | 16.29 | 16.44 | 11,063 | +0.10(+0.58%) |
Jan 23, 2019 | 16.23 | 16.44 | 16.21 | 16.34 | 98,644 | +0.06(+0.35%) |
Jan 22, 2019 | 16.17 | 16.35 | 16.10 | 16.29 | 22,214 | +0.14(+0.89%) |
Jan 18, 2019 | 16.35 | 16.46 | 16.11 | 16.14 | 115,104 | -0.35(-2.12%) |
Jan 17, 2019 | 16.47 | 16.58 | 16.39 | 16.49 | 4,689 | +0.03(+0.16%) |
Jan 16, 2019 | 16.45 | 16.61 | 16.45 | 16.47 | 27,802 | +0.02(+0.12%) |
Jan 15, 2019 | 16.84 | 16.84 | 16.31 | 16.45 | 66,657 | -0.37(-2.21%) |
Jan 14, 2019 | 16.94 | 17.02 | 16.77 | 16.82 | 18,815 | +0.11(+0.68%) |
Jan 11, 2019 | 16.78 | 16.91 | 16.69 | 16.71 | 69,251 | -0.03(-0.17%) |
Jan 10, 2019 | 17.04 | 17.04 | 16.64 | 16.74 | 45,183 | -0.30(-1.76%) |
Jan 09, 2019 | 16.74 | 17.06 | 16.74 | 17.04 | 59,896 | +0.29(+1.70%) |
Jan 08, 2019 | 16.56 | 16.81 | 16.42 | 16.75 | 219,508 | +0.14(+0.83%) |
Jan 07, 2019 | 17.06 | 17.06 | 16.59 | 16.61 | 56,892 | -0.30(-1.75%) |
Jan 04, 2019 | 16.84 | 17.05 | 16.68 | 16.91 | 51,413 | -0.16(-0.95%) |
Jan 03, 2019 | 16.94 | 17.15 | 16.78 | 17.07 | 33,337 | +0.32(+1.89%) |
Jan 02, 2019 | 16.75 | 16.96 | 16.60 | 16.75 | 38,202 | +0.09(+0.56%) |
Dec 31, 2018 | 16.48 | 16.69 | 16.31 | 16.66 | 97,896 | +0.19(+1.13%) |
Dec 28, 2018 | 16.59 | 16.70 | 16.34 | 16.47 | 33,996 | -0.11(-0.66%) |
Dec 27, 2018 | 16.54 | 16.69 | 16.42 | 16.58 | 51,622 | +0.20(+1.22%) |
Dec 26, 2018 | 16.90 | 16.90 | 16.16 | 16.38 | 28,497 | -0.29(-1.72%) |
Dec 24, 2018 | 16.41 | 16.70 | 16.37 | 16.67 | 44,173 | +0.49(+3.00%) |
Dec 21, 2018 | 16.39 | 16.40 | 15.94 | 16.18 | 43,964 | -0.12(-0.76%) |
Dec 20, 2018 | 16.21 | 16.40 | 16.01 | 16.31 | 173,488 | +0.69(+4.39%) |
Dec 19, 2018 | 16.61 | 16.92 | 15.59 | 15.62 | 49,616 | -0.85(-5.19%) |
Dec 18, 2018 | 16.08 | 16.56 | 16.07 | 16.48 | 34,378 | +0.39(+2.41%) |
Dec 17, 2018 | 15.65 | 16.09 | 15.65 | 16.09 | 773,664 | +0.46(+2.93%) |
Dec 14, 2018 | 15.98 | 15.98 | 15.58 | 15.63 | 18,047 | -0.17(-1.09%) |
Dec 13, 2018 | 15.77 | 15.80 | 15.64 | 15.80 | 20,262 | +0.03(+0.18%) |
Dec 12, 2018 | 15.65 | 15.87 | 15.65 | 15.77 | 16,064 | +0.26(+1.65%) |
Dec 11, 2018 | 15.60 | 15.60 | 15.38 | 15.52 | 13,583 | -0.05(-0.29%) |
Dec 10, 2018 | 15.60 | 15.94 | 15.44 | 15.56 | 63,624 | -0.09(-0.55%) |
Dec 07, 2018 | 15.37 | 15.76 | 15.32 | 15.65 | 33,576 | +0.49(+3.21%) |
Dec 06, 2018 | 15.06 | 15.33 | 15.02 | 15.16 | 31,547 | +0.08(+0.51%) |
Dec 04, 2018 | 15.12 | 15.21 | 14.98 | 15.09 | 34,415 | +0.22(+1.47%) |
Dec 03, 2018 | 14.70 | 14.93 | 14.64 | 14.87 | 12,591 | +0.36(+2.50%) |
Nov 30, 2018 | 14.58 | 14.58 | 14.33 | 14.51 | 17,312 | -0.12(-0.85%) |
Nov 29, 2018 | 14.86 | 14.92 | 14.63 | 14.63 | 43,082 | -0.14(-0.97%) |
Nov 28, 2018 | 14.33 | 14.82 | 14.29 | 14.77 | 15,267 | +0.39(+2.72%) |
Nov 27, 2018 | 14.67 | 14.67 | 14.24 | 14.38 | 28,281 | -0.29(-1.95%) |
Nov 26, 2018 | 14.92 | 15.05 | 14.67 | 14.67 | 35,320 | -0.23(-1.54%) |
Nov 23, 2018 | 15.12 | 15.20 | 14.78 | 14.90 | 22,244 | -0.40(-2.62%) |
Nov 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.43(+2.88%) | |
Nov 20, 2018 | 14.96 | 14.96 | 14.58 | 14.87 | 17,982 | -0.03(-0.19%) |
Nov 19, 2018 | 14.99 | 15.12 | 14.87 | 14.90 | 20,747 | -0.13(-0.89%) |
Nov 16, 2018 | 14.96 | 15.10 | 14.94 | 15.03 | 25,497 | +0.31(+2.14%) |
Nov 15, 2018 | 14.53 | 14.72 | 14.50 | 14.72 | 85,389 | +0.22(+1.51%) |
Nov 14, 2018 | 14.14 | 14.62 | 14.00 | 14.50 | 32,513 | +0.30(+2.08%) |
Nov 13, 2018 | 14.44 | 14.53 | 14.13 | 14.20 | 52,610 | -0.21(-1.46%) |
Nov 12, 2018 | 14.67 | 14.67 | 14.41 | 14.41 | 32,448 | -0.41(-2.77%) |
Nov 09, 2018 | 14.82 | 14.86 | 14.55 | 14.82 | 15,424 | -0.24(-1.58%) |
Nov 08, 2018 | 14.99 | 15.12 | 14.99 | 15.06 | 9,300 | -0.01(-0.07%) |
Nov 07, 2018 | 15.23 | 15.28 | 15.03 | 15.07 | 40,150 | -0.20(-1.30%) |
Nov 06, 2018 | 15.49 | 15.49 | 15.17 | 15.27 | 16,256 | -0.15(-0.99%) |
Nov 05, 2018 | 15.39 | 15.63 | 15.32 | 15.42 | 21,908 | +0.00(+0.00%) |
Nov 02, 2018 | 15.20 | 15.46 | 15.17 | 15.42 | 18,362 | -0.03(-0.21%) |
Nov 01, 2018 | 15.01 | 15.46 | 15.01 | 15.45 | 16,900 | +0.63(+4.27%) |
Oct 31, 2018 | 14.90 | 14.93 | 14.74 | 14.82 | 13,098 | -0.30(-1.95%) |
Oct 30, 2018 | 14.94 | 15.12 | 14.82 | 15.12 | 18,674 | +0.12(+0.83%) |
Oct 29, 2018 | 15.04 | 15.30 | 14.82 | 14.99 | 12,637 | -0.07(-0.44%) |
Oct 26, 2018 | 14.99 | 15.48 | 14.98 | 15.06 | 27,490 | +0.18(+1.22%) |
Oct 25, 2018 | 15.79 | 15.79 | 14.87 | 14.88 | 48,215 | -1.07(-6.69%) |
Oct 24, 2018 | 16.17 | 16.26 | 15.86 | 15.94 | 18,058 | -0.23(-1.41%) |
Oct 23, 2018 | 16.30 | 16.56 | 16.11 | 16.17 | 216,442 | +0.11(+0.71%) |
Oct 22, 2018 | 16.15 | 16.20 | 15.88 | 16.06 | 39,171 | -0.15(-0.94%) |
Oct 19, 2018 | 16.32 | 16.39 | 16.20 | 16.21 | 10,597 | -0.04(-0.23%) |
Oct 18, 2018 | 16.10 | 16.48 | 15.98 | 16.25 | 31,900 | +0.07(+0.41%) |
Oct 17, 2018 | 16.20 | 16.44 | 16.06 | 16.18 | 35,386 | -0.02(-0.12%) |
Oct 16, 2018 | 16.28 | 16.40 | 15.98 | 16.20 | 33,789 | +0.02(+0.12%) |
Oct 15, 2018 | 16.15 | 16.55 | 16.11 | 16.18 | 42,845 | +0.17(+1.07%) |
Oct 12, 2018 | 16.02 | 16.11 | 15.63 | 16.01 | 430,302 | -0.14(-0.89%) |
Oct 11, 2018 | 15.26 | 16.22 | 15.12 | 16.15 | 490,262 | +1.19(+7.96%) |
Oct 10, 2018 | 14.85 | 15.05 | 14.59 | 14.96 | 27,947 | +0.10(+0.71%) |
Oct 09, 2018 | 15.00 | 15.00 | 14.79 | 14.86 | 22,669 | -0.18(-1.20%) |
Oct 08, 2018 | 14.87 | 15.04 | 14.61 | 15.04 | 15,206 | +0.11(+0.77%) |
Oct 05, 2018 | 15.02 | 15.12 | 14.92 | 14.92 | 10,387 | -0.08(-0.51%) |
Oct 04, 2018 | 15.17 | 15.29 | 14.98 | 15.00 | 15,514 | -0.14(-0.94%) |
Oct 03, 2018 | 15.43 | 15.43 | 15.09 | 15.14 | 28,514 | -0.23(-1.49%) |
Oct 02, 2018 | 15.11 | 15.43 | 14.97 | 15.37 | 29,950 | +0.52(+3.53%) |
Oct 01, 2018 | 14.90 | 14.94 | 14.85 | 14.85 | 13,404 | -0.02(-0.13%) |
Sep 28, 2018 | 14.74 | 14.98 | 14.74 | 14.87 | 33,891 | +0.15(+1.04%) |
Sep 27, 2018 | 14.67 | 14.81 | 14.59 | 14.72 | 19,999 | -0.14(-0.96%) |
Sep 26, 2018 | 15.17 | 15.17 | 14.85 | 14.86 | 17,229 | -0.39(-2.56%) |
Sep 25, 2018 | 15.20 | 15.36 | 15.20 | 15.25 | 11,875 | +0.11(+0.76%) |
Sep 24, 2018 | 15.14 | 15.44 | 15.06 | 15.13 | 32,719 | +0.10(+0.70%) |
Sep 21, 2018 | 14.80 | 15.19 | 14.78 | 15.03 | 13,640 | -0.03(-0.19%) |
Sep 20, 2018 | 15.22 | 15.22 | 14.89 | 15.06 | 14,343 | -0.03(-0.19%) |
Sep 19, 2018 | 15.06 | 15.28 | 15.06 | 15.09 | 23,646 | +0.30(+2.06%) |
Sep 18, 2018 | 14.84 | 14.90 | 14.72 | 14.78 | 38,414 | -0.02(-0.13%) |
Sep 17, 2018 | 14.66 | 14.87 | 14.45 | 14.80 | 44,802 | +0.26(+1.77%) |
Sep 14, 2018 | 14.72 | 14.72 | 14.54 | 14.54 | 13,745 | -0.16(-1.11%) |
Sep 13, 2018 | 14.88 | 14.88 | 14.64 | 14.71 | 12,338 | -0.06(-0.44%) |
Sep 12, 2018 | 14.19 | 14.88 | 14.19 | 14.77 | 21,851 | +0.52(+3.64%) |
Sep 11, 2018 | 14.07 | 14.26 | 14.00 | 14.25 | 53,313 | -0.00(-0.03%) |
Sep 10, 2018 | 14.52 | 14.57 | 14.22 | 14.26 | 33,551 | -0.26(-1.77%) |
Sep 07, 2018 | 14.36 | 14.61 | 14.36 | 14.52 | 16,263 | +0.03(+0.20%) |
Sep 06, 2018 | 14.50 | 14.69 | 14.42 | 14.49 | 28,995 | +0.10(+0.66%) |
Sep 05, 2018 | 14.64 | 14.64 | 14.39 | 14.39 | 31,966 | -0.16(-1.11%) |
Sep 04, 2018 | 14.84 | 14.84 | 14.49 | 14.55 | 33,814 | -0.50(-3.29%) |
Aug 31, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.30 | 15.30 | 15.04 | 15.10 | 21,896 | -0.30(-1.97%) |
Aug 29, 2018 | 15.37 | 15.44 | 15.32 | 15.40 | 21,882 | +0.12(+0.80%) |
Aug 28, 2018 | 15.73 | 15.83 | 15.21 | 15.28 | 25,271 | -0.36(-2.32%) |
Aug 27, 2018 | 15.48 | 15.69 | 15.45 | 15.64 | 21,356 | +0.23(+1.48%) |
Aug 24, 2018 | 15.09 | 15.63 | 15.09 | 15.41 | 24,237 | +0.49(+3.26%) |
Aug 23, 2018 | 15.21 | 15.21 | 14.84 | 14.92 | 25,172 | -0.46(-2.97%) |
Aug 22, 2018 | 15.33 | 15.40 | 15.29 | 15.38 | 38,216 | +0.16(+1.06%) |
Aug 21, 2018 | 15.14 | 15.30 | 15.07 | 15.22 | 47,487 | +0.08(+0.50%) |
Aug 20, 2018 | 15.22 | 15.22 | 14.95 | 15.14 | 34,490 | -0.01(-0.06%) |
Aug 17, 2018 | 14.79 | 15.16 | 14.76 | 15.15 | 161,586 | +0.46(+3.11%) |
Aug 16, 2018 | 15.18 | 15.37 | 14.70 | 14.70 | 54,755 | -0.38(-2.53%) |
Aug 15, 2018 | 15.73 | 15.81 | 15.02 | 15.08 | 44,178 | -1.01(-6.28%) |
Aug 14, 2018 | 16.37 | 16.37 | 16.08 | 16.09 | 40,696 | -0.30(-1.80%) |
Aug 13, 2018 | 16.67 | 16.75 | 16.30 | 16.38 | 169,253 | -0.50(-2.94%) |
Aug 10, 2018 | 16.95 | 17.08 | 16.85 | 16.88 | 11,856 | -0.17(-1.01%) |
Aug 09, 2018 | 17.07 | 17.29 | 17.01 | 17.05 | 33,744 | -0.02(-0.11%) |
Aug 08, 2018 | 17.00 | 17.13 | 16.97 | 17.07 | 11,802 | +0.09(+0.50%) |
Aug 07, 2018 | 17.39 | 17.39 | 16.97 | 16.98 | 21,629 | -0.27(-1.55%) |
Aug 06, 2018 | 17.36 | 17.42 | 17.24 | 17.25 | 33,638 | -0.23(-1.31%) |
Aug 03, 2018 | 17.43 | 17.64 | 17.43 | 17.48 | 19,411 | +0.15(+0.88%) |
Aug 02, 2018 | 17.40 | 17.45 | 17.30 | 17.33 | 61,485 | -0.14(-0.82%) |
Aug 01, 2018 | 17.64 | 17.64 | 17.47 | 17.47 | 13,428 | -0.22(-1.24%) |
Jul 31, 2018 | 17.61 | 17.82 | 17.59 | 17.69 | 30,389 | +0.07(+0.38%) |
Jul 30, 2018 | 17.64 | 17.70 | 17.56 | 17.62 | 64,568 | -0.01(-0.05%) |
Jul 27, 2018 | 17.63 | 17.83 | 17.62 | 17.63 | 12,066 | -0.02(-0.11%) |
Jul 26, 2018 | 17.90 | 17.92 | 17.63 | 17.65 | 12,767 | -0.42(-2.32%) |
Jul 25, 2018 | 18.00 | 18.07 | 17.89 | 18.07 | 14,215 | +0.15(+0.85%) |
Jul 24, 2018 | 17.81 | 17.96 | 17.81 | 17.92 | 8,478 | +0.21(+1.18%) |
Jul 23, 2018 | 17.98 | 17.98 | 17.71 | 17.71 | 20,338 | -0.40(-2.21%) |
Jul 20, 2018 | 18.17 | 18.19 | 18.02 | 18.11 | 5,796 | +0.09(+0.48%) |
Jul 19, 2018 | 17.76 | 18.18 | 17.76 | 18.02 | 15,311 | -0.04(-0.21%) |
Jul 18, 2018 | 17.93 | 18.06 | 17.89 | 18.06 | 34,210 | +0.03(+0.16%) |
Jul 17, 2018 | 17.83 | 18.14 | 17.83 | 18.03 | 12,369 | +0.07(+0.37%) |
Jul 16, 2018 | 17.98 | 18.08 | 17.94 | 17.96 | 44,305 | -0.07(-0.37%) |
Jul 13, 2018 | 18.02 | 18.15 | 17.98 | 18.03 | 9,421 | -0.12(-0.68%) |
Jul 12, 2018 | 18.17 | 18.29 | 18.16 | 18.16 | 18,332 | +0.02(+0.11%) |
Jul 11, 2018 | 18.46 | 18.49 | 18.09 | 18.14 | 71,165 | -0.51(-2.71%) |
Jul 10, 2018 | 18.53 | 18.64 | 18.39 | 18.64 | 35,205 | +0.05(+0.26%) |
Jul 09, 2018 | 18.93 | 18.93 | 18.59 | 18.59 | 15,091 | -0.21(-1.13%) |
Jul 06, 2018 | 18.82 | 18.84 | 18.64 | 18.81 | 11,962 | -0.06(-0.34%) |
Jul 05, 2018 | 18.77 | 18.88 | 18.77 | 18.87 | 13,877 | +0.23(+1.23%) |
Jul 03, 2018 | 18.64 | 18.64 | 18.64 | 0 | +0.41(+2.25%) | |
Jul 02, 2018 | 18.27 | 18.38 | 18.14 | 18.23 | 7,824 | -0.12(-0.68%) |
Jun 29, 2018 | 18.47 | 18.36 | 9,262 | +0.36(+2.01%) | ||
Jun 28, 2018 | 18.02 | 18.08 | 17.97 | 17.99 | 39,966 | -0.03(-0.16%) |
Jun 27, 2018 | 18.04 | 18.22 | 18.01 | 18.02 | 14,051 | -0.21(-1.15%) |
Jun 26, 2018 | 18.13 | 18.26 | 18.04 | 18.23 | 123,278 | -0.02(-0.10%) |
Jun 25, 2018 | 18.39 | 18.39 | 18.23 | 18.25 | 15,430 | -0.23(-1.24%) |
Jun 22, 2018 | 18.25 | 18.50 | 18.25 | 18.48 | 16,904 | +0.29(+1.57%) |
Jun 21, 2018 | 18.23 | 18.26 | 18.17 | 18.19 | 18,671 | -0.08(-0.44%) |
Jun 20, 2018 | 18.43 | 18.43 | 18.24 | 18.27 | 11,484 | -0.08(-0.44%) |
Jun 19, 2018 | 18.36 | 18.48 | 18.36 | 18.36 | 46,756 | -0.15(-0.83%) |
Jun 18, 2018 | 18.48 | 18.58 | 18.39 | 18.51 | 30,621 | -0.04(-0.20%) |
Jun 15, 2018 | 19.05 | 18.54 | 18.55 | 63,631 | -0.51(-2.65%) | |
Jun 14, 2018 | 18.92 | 19.05 | 18.92 | 19.05 | 11,121 | +0.19(+1.01%) |
Jun 13, 2018 | 18.83 | 18.92 | 18.72 | 18.86 | 22,354 | -0.01(-0.05%) |
Jun 12, 2018 | 18.71 | 18.87 | 18.71 | 18.87 | 7,210 | +0.08(+0.41%) |
Jun 11, 2018 | 18.65 | 18.80 | 18.65 | 18.79 | 9,593 | +0.09(+0.46%) |
Jun 08, 2018 | 18.72 | 18.72 | 18.63 | 18.71 | 14,723 | +0.01(+0.05%) |
Jun 07, 2018 | 18.76 | 18.78 | 18.65 | 18.70 | 18,924 | -0.03(-0.18%) |
Jun 06, 2018 | 18.74 | 18.77 | 18.67 | 18.73 | 5,723 | -0.01(-0.08%) |
Jun 05, 2018 | 18.60 | 18.86 | 18.60 | 18.75 | 15,322 | +0.16(+0.87%) |
Jun 04, 2018 | 18.80 | 18.80 | 18.58 | 18.58 | 15,880 | -0.12(-0.62%) |
Jun 01, 2018 | 18.79 | 18.84 | 18.68 | 18.70 | 8,102 | -0.14(-0.75%) |
May 31, 2018 | 18.83 | 18.87 | 18.75 | 18.84 | 6,977 | -0.01(-0.05%) |
May 30, 2018 | 18.61 | 18.89 | 18.61 | 18.85 | 12,077 | +0.18(+0.97%) |
May 29, 2018 | 18.51 | 18.81 | 18.51 | 18.67 | 18,165 | +0.02(+0.08%) |
May 25, 2018 | 18.66 | 18.66 | 18.66 | 0 | -0.27(-1.44%) | |
May 24, 2018 | 18.76 | 18.93 | 18.63 | 18.93 | 20,966 | +0.34(+1.85%) |
May 23, 2018 | 18.24 | 18.61 | 18.24 | 18.58 | 4,109 | +0.26(+1.40%) |
May 22, 2018 | 18.39 | 18.58 | 18.33 | 18.33 | 11,333 | -0.10(-0.52%) |
May 21, 2018 | 18.40 | 18.44 | 18.24 | 18.42 | 27,167 | -0.05(-0.26%) |
May 18, 2018 | 18.26 | 18.47 | 18.26 | 18.47 | 10,825 | +0.08(+0.41%) |
May 17, 2018 | 18.43 | 18.45 | 18.32 | 18.39 | 17,356 | -0.07(-0.39%) |
May 16, 2018 | 18.52 | 18.55 | 18.42 | 18.47 | 9,438 | -0.07(-0.38%) |
May 15, 2018 | 18.51 | 18.62 | 18.11 | 18.54 | 44,588 | -0.40(-2.11%) |
May 14, 2018 | 19.08 | 19.08 | 18.86 | 18.94 | 19,135 | -0.08(-0.40%) |
May 11, 2018 | 19.06 | 19.10 | 18.99 | 19.01 | 11,269 | +0.03(+0.15%) |
May 10, 2018 | 18.87 | 19.02 | 18.86 | 18.98 | 37,571 | +0.15(+0.81%) |
May 09, 2018 | 18.90 | 18.92 | 18.78 | 18.83 | 43,839 | -0.09(-0.45%) |
May 08, 2018 | 18.73 | 18.92 | 18.57 | 18.92 | 15,874 | +0.18(+0.97%) |
May 07, 2018 | 18.79 | 18.90 | 18.74 | 18.74 | 12,166 | -0.08(-0.40%) |
May 04, 2018 | 18.82 | 18.84 | 18.78 | 18.81 | 5,705 | -0.07(-0.35%) |
May 03, 2018 | 18.97 | 19.06 | 18.82 | 18.88 | 15,608 | +0.10(+0.51%) |
May 02, 2018 | 18.74 | 19.06 | 18.74 | 18.78 | 25,265 | +0.09(+0.46%) |
May 01, 2018 | 18.52 | 18.72 | 18.42 | 18.70 | 25,274 | +0.02(+0.12%) |
Apr 30, 2018 | 18.87 | 18.87 | 18.67 | 18.68 | 13,331 | -0.35(-1.82%) |
Apr 27, 2018 | 18.96 | 19.03 | 18.96 | 19.02 | 4,053 | +0.09(+0.45%) |
Apr 26, 2018 | 18.90 | 19.02 | 18.90 | 18.94 | 5,563 | +0.05(+0.25%) |
Apr 25, 2018 | 18.85 | 19.03 | 18.78 | 18.89 | 19,430 | -0.14(-0.75%) |
Apr 24, 2018 | 18.89 | 19.06 | 18.89 | 19.03 | 26,911 | +0.19(+1.01%) |
Apr 23, 2018 | 18.98 | 18.98 | 18.84 | 18.84 | 186,744 | -0.32(-1.69%) |
Apr 20, 2018 | 19.25 | 19.25 | 19.03 | 19.17 | 12,612 | -0.20(-1.03%) |
Apr 19, 2018 | 19.44 | 19.47 | 19.18 | 19.37 | 52,657 | +0.06(+0.30%) |
Apr 18, 2018 | 19.46 | 19.55 | 19.31 | 19.31 | 30,425 | +0.12(+0.65%) |
Apr 17, 2018 | 19.05 | 19.28 | 19.05 | 19.18 | 15,036 | +0.04(+0.20%) |
Apr 16, 2018 | 19.30 | 19.32 | 19.03 | 19.15 | 34,300 | -0.18(-0.94%) |
Apr 13, 2018 | 19.21 | 19.43 | 19.21 | 19.33 | 15,538 | +0.42(+2.22%) |
Apr 12, 2018 | 18.98 | 19.05 | 18.91 | 18.91 | 19,283 | -0.30(-1.54%) |
Apr 11, 2018 | 18.94 | 19.42 | 18.94 | 19.20 | 20,224 | +0.43(+2.28%) |
Apr 10, 2018 | 18.65 | 18.90 | 18.50 | 18.78 | 96,881 | +0.22(+1.18%) |
Apr 09, 2018 | 18.72 | 18.72 | 18.49 | 18.56 | 82,157 | -0.15(-0.78%) |
Apr 06, 2018 | 18.68 | 18.77 | 18.67 | 18.70 | 18,371 | +0.15(+0.78%) |
Apr 05, 2018 | 18.30 | 18.61 | 18.30 | 18.56 | 37,025 | +0.04(+0.21%) |
Apr 04, 2018 | 18.89 | 18.89 | 18.48 | 18.52 | 10,224 | -0.15(-0.82%) |
Apr 03, 2018 | 18.78 | 18.83 | 18.60 | 18.67 | 11,065 | -0.28(-1.46%) |
Apr 02, 2018 | 18.84 | 19.13 | 18.84 | 18.95 | 38,538 | +0.26(+1.38%) |
Mar 29, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.25(+1.34%) | |
Mar 28, 2018 | 18.73 | 18.73 | 18.37 | 18.44 | 19,665 | -0.32(-1.73%) |
Mar 27, 2018 | 18.75 | 18.92 | 18.63 | 18.77 | 13,545 | -0.24(-1.25%) |
Mar 26, 2018 | 18.90 | 19.08 | 18.88 | 19.00 | 32,215 | +0.29(+1.53%) |
Mar 23, 2018 | 18.57 | 18.93 | 18.52 | 18.72 | 67,629 | +0.57(+3.15%) |
Mar 22, 2018 | 18.30 | 18.38 | 18.15 | 18.15 | 15,074 | -0.24(-1.30%) |
Mar 21, 2018 | 17.96 | 18.44 | 17.96 | 18.38 | 26,754 | +0.56(+3.16%) |
Mar 20, 2018 | 17.89 | 17.92 | 17.73 | 17.82 | 37,700 | -0.15(-0.85%) |
Mar 19, 2018 | 17.96 | 18.00 | 17.78 | 17.97 | 16,328 | -0.00(-0.01%) |
Mar 16, 2018 | 17.92 | 18.04 | 17.78 | 17.98 | 27,164 | +0.01(+0.07%) |
Mar 15, 2018 | 18.12 | 18.15 | 17.93 | 17.96 | 172,687 | -0.18(-1.00%) |
Mar 14, 2018 | 18.13 | 18.26 | 18.13 | 18.15 | 6,237 | +0.02(+0.11%) |
Mar 13, 2018 | 18.14 | 18.22 | 18.10 | 18.13 | 8,425 | +0.02(+0.10%) |
Mar 12, 2018 | 17.88 | 18.17 | 17.85 | 18.11 | 14,702 | +0.16(+0.88%) |
Mar 09, 2018 | 17.96 | 18.15 | 17.92 | 17.95 | 28,510 | -0.10(-0.55%) |
Mar 08, 2018 | 18.04 | 18.12 | 17.86 | 18.05 | 14,203 | +0.06(+0.31%) |
Mar 07, 2018 | 17.96 | 17.99 | 11,527 | -0.42(-2.28%) | ||
Mar 06, 2018 | 18.29 | 18.54 | 18.29 | 18.41 | 42,375 | +0.36(+2.01%) |
Mar 05, 2018 | 17.87 | 18.05 | 17.76 | 18.05 | 23,012 | +0.13(+0.75%) |
Mar 02, 2018 | 18.12 | 18.23 | 17.92 | 17.92 | 26,354 | -0.08(-0.42%) |
Mar 01, 2018 | 17.67 | 18.03 | 17.46 | 17.99 | 44,859 | +0.20(+1.13%) |
Feb 28, 2018 | 18.01 | 18.01 | 17.78 | 17.79 | 19,189 | -0.10(-0.59%) |
Feb 27, 2018 | 18.19 | 18.19 | 17.83 | 17.90 | 46,829 | -0.54(-2.95%) |
Feb 26, 2018 | 18.39 | 18.53 | 18.35 | 18.44 | 43,925 | +0.13(+0.73%) |
Feb 23, 2018 | 18.21 | 18.38 | 18.08 | 18.31 | 20,478 | +0.10(+0.52%) |
Feb 22, 2018 | 18.20 | 18.21 | 18,435 | -0.25(-1.34%) | ||
Feb 21, 2018 | 18.65 | 18.98 | 18.44 | 18.46 | 30,519 | -0.10(-0.55%) |
Feb 20, 2018 | 18.82 | 18.89 | 18.56 | 18.56 | 26,207 | -0.57(-2.96%) |
Feb 16, 2018 | 19.13 | 19.13 | 19.13 | 0 | -0.57(-2.89%) | |
Feb 15, 2018 | 19.79 | 19.79 | 19.38 | 19.70 | 22,523 | +0.01(+0.04%) |
Feb 14, 2018 | 18.75 | 19.83 | 18.68 | 19.69 | 65,206 | +1.03(+5.52%) |
Feb 13, 2018 | 18.70 | 18.80 | 18.55 | 18.66 | 34,557 | -0.10(-0.51%) |
Feb 12, 2018 | 18.22 | 18.86 | 18.20 | 18.76 | 59,334 | +0.75(+4.18%) |
Feb 09, 2018 | 18.38 | 18.44 | 17.55 | 18.00 | 70,531 | -0.44(-2.38%) |
Feb 08, 2018 | 18.49 | 18.68 | 18.39 | 18.44 | 44,379 | -0.06(-0.33%) |
Feb 07, 2018 | 18.79 | 18.82 | 18.50 | 18.50 | 24,201 | -0.37(-1.94%) |
Feb 06, 2018 | 19.20 | 19.20 | 18.82 | 18.87 | 120,424 | -0.55(-2.84%) |
Feb 05, 2018 | 19.66 | 19.66 | 19.20 | 19.42 | 56,972 | -0.24(-1.21%) |
Feb 02, 2018 | 20.25 | 20.25 | 19.63 | 19.66 | 124,508 | -0.80(-3.91%) |