Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.91 | 15.95 | 15.83 | 15.86 | 99,863 | +0.05(+0.35%) |
Oct 30, 2018 | 15.49 | 15.84 | 15.49 | 15.80 | 169,877 | +0.31(+2.00%) |
Oct 29, 2018 | 15.60 | 15.82 | 15.32 | 15.49 | 152,560 | -0.24(-1.53%) |
Oct 26, 2018 | 15.62 | 15.88 | 15.60 | 15.73 | 121,600 | -0.14(-0.88%) |
Oct 25, 2018 | 15.67 | 15.97 | 15.67 | 15.87 | 195,906 | +0.36(+2.32%) |
Oct 24, 2018 | 15.86 | 15.87 | 15.51 | 15.51 | 74,506 | -0.44(-2.76%) |
Oct 23, 2018 | 15.23 | 15.97 | 15.23 | 15.95 | 123,589 | -0.16(-0.96%) |
Oct 22, 2018 | 15.66 | 16.15 | 15.66 | 16.11 | 125,418 | +0.39(+2.51%) |
Oct 19, 2018 | 15.78 | 16.03 | 15.64 | 15.71 | 97,000 | +0.52(+3.42%) |
Oct 18, 2018 | 15.19 | 15.69 | 15.16 | 15.19 | 141,115 | -0.39(-2.50%) |
Oct 17, 2018 | 15.68 | 15.80 | 15.49 | 15.58 | 129,561 | -0.18(-1.14%) |
Oct 16, 2018 | 15.80 | 15.80 | 15.59 | 15.76 | 115,585 | +0.18(+1.16%) |
Oct 15, 2018 | 15.56 | 15.62 | 15.43 | 15.58 | 141,908 | -0.28(-1.73%) |
Oct 12, 2018 | 15.50 | 15.89 | 15.50 | 15.86 | 170,400 | +0.26(+1.63%) |
Oct 11, 2018 | 14.99 | 15.81 | 14.99 | 15.60 | 197,041 | -0.03(-0.19%) |
Oct 10, 2018 | 15.97 | 15.97 | 15.63 | 15.63 | 104,348 | -0.46(-2.83%) |
Oct 09, 2018 | 16.25 | 16.25 | 16.01 | 16.09 | 99,674 | -0.00(-0.03%) |
Oct 08, 2018 | 15.85 | 16.10 | 15.85 | 16.09 | 126,930 | -0.11(-0.68%) |
Oct 05, 2018 | 16.23 | 16.27 | 16.10 | 16.20 | 70,700 | -0.11(-0.67%) |
Oct 04, 2018 | 15.85 | 16.42 | 15.85 | 16.31 | 119,970 | -0.41(-2.45%) |
Oct 03, 2018 | 16.61 | 16.86 | 16.61 | 16.72 | 99,618 | -0.13(-0.77%) |
Oct 02, 2018 | 16.86 | 16.97 | 16.84 | 16.85 | 83,539 | -0.57(-3.27%) |
Oct 01, 2018 | 17.52 | 17.52 | 17.39 | 17.42 | 149,211 | -0.02(-0.11%) |
Sep 28, 2018 | 17.40 | 17.47 | 17.34 | 17.44 | 85,200 | +0.02(+0.11%) |
Sep 27, 2018 | 17.68 | 17.68 | 17.01 | 17.42 | 70,898 | -0.06(-0.34%) |
Sep 26, 2018 | 17.55 | 17.57 | 17.47 | 17.48 | 92,988 | +0.07(+0.43%) |
Sep 25, 2018 | 17.18 | 17.60 | 17.18 | 17.41 | 92,906 | +0.10(+0.55%) |
Sep 24, 2018 | 17.03 | 17.36 | 17.03 | 17.31 | 48,894 | -0.18(-1.03%) |
Sep 21, 2018 | 17.32 | 17.58 | 17.32 | 17.49 | 50,300 | +0.39(+2.28%) |
Sep 20, 2018 | 17.09 | 17.19 | 17.03 | 17.10 | 117,314 | +0.07(+0.38%) |
Sep 19, 2018 | 16.67 | 17.22 | 16.67 | 17.04 | 96,685 | +0.32(+1.94%) |
Sep 18, 2018 | 16.65 | 16.78 | 16.64 | 16.71 | 118,618 | +0.17(+1.03%) |
Sep 17, 2018 | 16.75 | 16.75 | 16.51 | 16.54 | 114,240 | -0.14(-0.81%) |
Sep 14, 2018 | 16.96 | 16.96 | 16.58 | 16.68 | 142,300 | -0.09(-0.51%) |
Sep 13, 2018 | 16.60 | 16.86 | 16.60 | 16.76 | 133,973 | +0.53(+3.27%) |
Sep 12, 2018 | 16.29 | 16.39 | 16.09 | 16.23 | 2,112,433 | -0.16(-0.95%) |
Sep 11, 2018 | 16.31 | 16.51 | 16.30 | 16.39 | 504,687 | -0.22(-1.35%) |
Sep 10, 2018 | 16.75 | 16.75 | 16.56 | 16.61 | 132,342 | -0.14(-0.84%) |
Sep 07, 2018 | 16.63 | 16.87 | 16.63 | 16.75 | 279,500 | -0.27(-1.59%) |
Sep 06, 2018 | 17.07 | 17.08 | 16.94 | 17.02 | 755,071 | -0.20(-1.13%) |
Sep 05, 2018 | 17.47 | 17.47 | 17.13 | 17.21 | 547,773 | -0.32(-1.85%) |
Sep 04, 2018 | 17.70 | 17.70 | 17.46 | 17.54 | 85,223 | -0.13(-0.74%) |
Aug 31, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.08(+0.45%) | |
Aug 30, 2018 | 17.90 | 17.90 | 17.53 | 17.59 | 71,969 | -0.52(-2.87%) |
Aug 29, 2018 | 17.94 | 18.11 | 17.92 | 18.11 | 44,761 | +0.09(+0.50%) |
Aug 28, 2018 | 18.01 | 18.08 | 17.93 | 18.02 | 60,962 | -0.13(-0.69%) |
Aug 27, 2018 | 18.07 | 18.32 | 18.07 | 18.15 | 92,100 | +0.40(+2.23%) |
Aug 24, 2018 | 17.50 | 17.80 | 17.50 | 17.75 | 89,600 | +0.24(+1.39%) |
Aug 23, 2018 | 17.90 | 17.90 | 17.45 | 17.51 | 52,270 | -0.24(-1.37%) |
Aug 22, 2018 | 17.97 | 17.97 | 17.69 | 17.75 | 145,929 | +0.14(+0.80%) |
Aug 21, 2018 | 17.43 | 17.64 | 17.43 | 17.61 | 49,932 | +0.18(+1.03%) |
Aug 20, 2018 | 17.16 | 17.43 | 17.16 | 17.43 | 48,297 | -0.03(-0.17%) |
Aug 17, 2018 | 17.85 | 17.85 | 17.09 | 17.46 | 50,600 | +0.23(+1.36%) |
Aug 16, 2018 | 17.00 | 17.31 | 17.00 | 17.23 | 91,856 | +0.09(+0.53%) |
Aug 15, 2018 | 17.25 | 17.25 | 16.95 | 17.14 | 68,505 | -0.48(-2.75%) |
Aug 14, 2018 | 17.47 | 17.68 | 17.47 | 17.62 | 99,549 | +0.02(+0.09%) |
Aug 13, 2018 | 17.47 | 17.73 | 17.47 | 17.61 | 89,097 | -0.13(-0.73%) |
Aug 10, 2018 | 17.91 | 17.91 | 17.60 | 17.73 | 141,500 | -0.33(-1.83%) |
Aug 09, 2018 | 17.82 | 18.12 | 17.82 | 18.07 | 46,357 | +0.23(+1.29%) |
Aug 08, 2018 | 17.73 | 17.84 | 17.68 | 17.84 | 57,889 | -0.18(-1.03%) |
Aug 07, 2018 | 17.93 | 18.10 | 17.93 | 18.02 | 60,689 | +0.22(+1.26%) |
Aug 06, 2018 | 17.81 | 17.81 | 17.69 | 17.80 | 55,403 | -0.04(-0.25%) |
Aug 03, 2018 | 17.70 | 17.96 | 17.70 | 17.84 | 59,800 | +0.12(+0.71%) |
Aug 02, 2018 | 17.50 | 17.77 | 17.50 | 17.71 | 80,273 | -0.19(-1.08%) |
Aug 01, 2018 | 17.68 | 18.27 | 17.68 | 17.91 | 70,439 | -0.41(-2.25%) |
Jul 31, 2018 | 18.17 | 18.33 | 18.08 | 18.32 | 69,068 | +0.21(+1.16%) |
Jul 30, 2018 | 18.12 | 18.19 | 18.05 | 18.11 | 35,565 | +0.06(+0.36%) |
Jul 27, 2018 | 18.10 | 18.14 | 17.96 | 18.05 | 96,200 | -0.17(-0.96%) |
Jul 26, 2018 | 18.46 | 18.46 | 17.89 | 18.22 | 50,945 | -0.27(-1.46%) |
Jul 25, 2018 | 18.17 | 18.51 | 18.17 | 18.49 | 56,864 | +0.13(+0.71%) |
Jul 24, 2018 | 18.00 | 18.39 | 18.00 | 18.36 | 162,614 | +0.76(+4.32%) |
Jul 23, 2018 | 17.53 | 17.68 | 17.53 | 17.60 | 34,915 | +0.04(+0.23%) |
Jul 20, 2018 | 17.46 | 17.57 | 17.34 | 17.56 | 69,124 | +0.53(+3.11%) |
Jul 19, 2018 | 17.30 | 17.30 | 16.92 | 17.03 | 255,892 | -0.33(-1.90%) |
Jul 18, 2018 | 17.52 | 17.52 | 17.15 | 17.36 | 73,689 | -0.04(-0.23%) |
Jul 17, 2018 | 17.35 | 17.44 | 17.23 | 17.40 | 75,124 | -0.11(-0.63%) |
Jul 16, 2018 | 17.70 | 17.70 | 17.45 | 17.51 | 70,610 | -0.14(-0.82%) |
Jul 13, 2018 | 17.33 | 17.69 | 17.33 | 17.66 | 69,730 | -0.05(-0.31%) |
Jul 12, 2018 | 17.44 | 17.76 | 17.44 | 17.71 | 104,442 | +0.32(+1.84%) |
Jul 11, 2018 | 17.46 | 17.50 | 17.31 | 17.39 | 92,576 | -0.39(-2.22%) |
Jul 10, 2018 | 17.81 | 17.82 | 17.70 | 17.79 | 104,263 | -0.09(-0.53%) |
Jul 09, 2018 | 17.41 | 17.89 | 17.41 | 17.88 | 95,517 | +0.36(+2.08%) |
Jul 06, 2018 | 17.50 | 17.60 | 17.11 | 17.52 | 63,804 | -0.61(-3.34%) |
Jul 05, 2018 | 18.51 | 18.51 | 17.97 | 18.12 | 47,562 | +0.20(+1.12%) |
Jul 03, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 18.10 | 18.18 | 17.78 | 17.90 | 219,206 | -0.42(-2.27%) |
Jun 29, 2018 | 18.21 | 18.37 | 18.21 | 18.32 | 248,289 | +0.27(+1.47%) |
Jun 28, 2018 | 17.93 | 18.17 | 17.68 | 18.05 | 69,477 | -0.02(-0.08%) |
Jun 27, 2018 | 18.28 | 18.45 | 18.02 | 18.07 | 108,924 | -0.55(-2.98%) |
Jun 26, 2018 | 18.90 | 18.90 | 18.52 | 18.62 | 102,330 | +0.10(+0.54%) |
Jun 25, 2018 | 18.56 | 18.62 | 18.33 | 18.52 | 89,916 | -0.20(-1.07%) |
Jun 22, 2018 | 18.30 | 18.80 | 18.30 | 18.72 | 107,896 | -0.02(-0.11%) |
Jun 21, 2018 | 19.17 | 19.17 | 18.65 | 18.74 | 64,220 | -0.42(-2.19%) |
Jun 20, 2018 | 19.49 | 19.49 | 19.08 | 19.16 | 65,318 | -0.15(-0.78%) |
Jun 19, 2018 | 19.40 | 19.40 | 19.16 | 19.31 | 44,513 | -0.26(-1.33%) |
Jun 18, 2018 | 19.85 | 19.85 | 19.44 | 19.57 | 121,962 | -0.34(-1.71%) |
Jun 15, 2018 | 20.00 | 20.00 | 19.91 | 74,774 | -0.09(-0.45%) | |
Jun 14, 2018 | 19.88 | 20.16 | 19.88 | 20.00 | 431,297 | -0.20(-0.99%) |
Jun 13, 2018 | 20.30 | 20.34 | 20.06 | 20.20 | 53,764 | -0.19(-0.93%) |
Jun 12, 2018 | 20.40 | 20.43 | 20.31 | 20.39 | 52,759 | -0.15(-0.73%) |
Jun 11, 2018 | 20.55 | 20.56 | 20.41 | 20.54 | 50,363 | -0.13(-0.63%) |
Jun 08, 2018 | 20.20 | 20.67 | 20.20 | 20.67 | 30,925 | -0.21(-1.03%) |
Jun 07, 2018 | 21.00 | 21.04 | 20.75 | 20.89 | 171,122 | +0.02(+0.07%) |
Jun 06, 2018 | 21.01 | 21.01 | 20.69 | 20.87 | 77,111 | +0.14(+0.70%) |
Jun 05, 2018 | 20.69 | 20.74 | 20.64 | 20.73 | 73,345 | -0.05(-0.24%) |
Jun 04, 2018 | 20.53 | 20.80 | 20.53 | 20.77 | 55,883 | +0.30(+1.49%) |
Jun 01, 2018 | 20.36 | 20.48 | 20.35 | 20.47 | 57,677 | +0.30(+1.51%) |
May 31, 2018 | 19.91 | 20.24 | 19.91 | 20.16 | 54,041 | +0.05(+0.27%) |
May 30, 2018 | 20.01 | 20.16 | 19.94 | 20.11 | 67,452 | +0.09(+0.46%) |
May 29, 2018 | 20.66 | 20.66 | 19.92 | 20.02 | 76,709 | -0.59(-2.87%) |
May 25, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.17(+0.83%) | |
May 24, 2018 | 20.41 | 20.59 | 20.30 | 20.44 | 57,758 | -0.20(-0.97%) |
May 23, 2018 | 20.78 | 20.78 | 20.42 | 20.64 | 85,493 | -0.14(-0.70%) |
May 22, 2018 | 20.77 | 20.97 | 20.76 | 20.79 | 70,067 | -0.11(-0.55%) |
May 21, 2018 | 20.79 | 20.94 | 20.59 | 20.90 | 47,988 | +0.23(+1.11%) |
May 18, 2018 | 20.94 | 20.94 | 20.58 | 20.67 | 47,264 | -0.03(-0.14%) |
May 17, 2018 | 20.97 | 21.12 | 20.65 | 20.70 | 57,747 | -0.50(-2.36%) |
May 16, 2018 | 21.40 | 21.40 | 20.99 | 21.20 | 52,634 | +0.43(+2.09%) |
May 15, 2018 | 21.00 | 21.15 | 20.74 | 20.77 | 36,532 | -0.38(-1.82%) |
May 14, 2018 | 21.35 | 21.35 | 21.15 | 21.15 | 49,302 | +0.22(+1.05%) |
May 11, 2018 | 20.90 | 21.00 | 20.84 | 20.93 | 73,090 | +0.08(+0.38%) |
May 10, 2018 | 20.61 | 20.85 | 20.56 | 20.85 | 82,416 | +0.30(+1.46%) |
May 09, 2018 | 20.49 | 20.66 | 20.43 | 20.55 | 70,884 | +0.12(+0.59%) |
May 08, 2018 | 20.56 | 20.63 | 20.21 | 20.43 | 83,038 | +0.16(+0.81%) |
May 07, 2018 | 20.34 | 20.35 | 20.20 | 20.27 | 44,337 | -0.34(-1.63%) |
May 04, 2018 | 20.66 | 20.69 | 20.16 | 20.60 | 74,691 | +0.11(+0.54%) |
May 03, 2018 | 20.11 | 20.53 | 20.11 | 20.49 | 189,608 | -0.29(-1.37%) |
May 02, 2018 | 21.17 | 21.17 | 20.70 | 20.77 | 169,640 | -0.14(-0.65%) |
May 01, 2018 | 20.85 | 20.91 | 20.60 | 20.91 | 89,524 | +0.01(+0.05%) |
Apr 30, 2018 | 21.47 | 21.47 | 20.86 | 20.90 | 49,233 | +0.23(+1.14%) |
Apr 27, 2018 | 20.35 | 20.82 | 20.35 | 20.66 | 40,544 | -0.04(-0.19%) |
Apr 26, 2018 | 20.75 | 20.75 | 20.47 | 20.70 | 81,297 | +0.07(+0.34%) |
Apr 25, 2018 | 20.84 | 20.84 | 20.48 | 20.64 | 61,029 | -0.14(-0.70%) |
Apr 24, 2018 | 20.97 | 20.97 | 20.65 | 20.78 | 69,096 | +0.41(+2.01%) |
Apr 23, 2018 | 20.78 | 20.78 | 20.35 | 20.37 | 41,552 | +0.07(+0.32%) |
Apr 20, 2018 | 20.52 | 20.53 | 20.30 | 20.30 | 44,249 | -0.38(-1.81%) |
Apr 19, 2018 | 20.87 | 20.87 | 20.55 | 20.68 | 43,001 | +0.20(+0.98%) |
Apr 18, 2018 | 20.19 | 20.55 | 20.19 | 20.48 | 60,111 | -0.02(-0.10%) |
Apr 17, 2018 | 20.28 | 20.55 | 20.08 | 20.50 | 327,223 | +0.12(+0.59%) |
Apr 16, 2018 | 20.21 | 20.43 | 20.21 | 20.38 | 107,763 | -0.27(-1.28%) |
Apr 13, 2018 | 21.05 | 21.05 | 20.62 | 20.64 | 52,838 | -0.22(-1.05%) |
Apr 12, 2018 | 20.62 | 20.88 | 20.62 | 20.86 | 62,792 | +0.11(+0.55%) |
Apr 11, 2018 | 20.59 | 20.82 | 20.59 | 20.75 | 52,621 | +0.00(+0.02%) |
Apr 10, 2018 | 20.75 | 20.78 | 20.59 | 20.75 | 90,375 | +0.50(+2.44%) |
Apr 09, 2018 | 20.27 | 20.42 | 20.19 | 20.25 | 69,997 | +0.18(+0.90%) |
Apr 06, 2018 | 20.51 | 20.51 | 19.94 | 20.07 | 70,767 | -0.49(-2.39%) |
Apr 05, 2018 | 20.54 | 20.64 | 20.47 | 20.56 | 59,776 | +0.07(+0.33%) |
Apr 04, 2018 | 20.10 | 20.50 | 19.76 | 20.49 | 58,467 | -0.26(-1.26%) |
Apr 03, 2018 | 20.50 | 20.80 | 20.50 | 20.75 | 47,116 | +0.25(+1.24%) |
Apr 02, 2018 | 20.62 | 20.64 | 20.21 | 20.50 | 70,324 | -0.39(-1.89%) |
Mar 29, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.22(+1.07%) | |
Mar 28, 2018 | 20.89 | 20.89 | 20.31 | 20.67 | 30,521 | -0.08(-0.37%) |
Mar 27, 2018 | 21.51 | 21.51 | 20.70 | 20.75 | 56,633 | -0.32(-1.50%) |
Mar 26, 2018 | 21.11 | 21.13 | 20.59 | 21.07 | 57,054 | +0.95(+4.70%) |
Mar 23, 2018 | 20.21 | 20.80 | 20.12 | 20.12 | 62,594 | -0.55(-2.66%) |
Mar 22, 2018 | 20.90 | 20.91 | 20.55 | 20.67 | 65,005 | -0.85(-3.95%) |
Mar 21, 2018 | 21.48 | 21.65 | 21.26 | 21.52 | 171,585 | +0.04(+0.19%) |
Mar 20, 2018 | 21.32 | 21.60 | 21.32 | 21.48 | 67,174 | +0.01(+0.05%) |
Mar 19, 2018 | 21.47 | 21.61 | 21.34 | 21.47 | 53,320 | -0.21(-0.97%) |
Mar 16, 2018 | 21.54 | 21.68 | 21.54 | 21.68 | 45,546 | +0.16(+0.74%) |
Mar 15, 2018 | 21.76 | 21.76 | 21.45 | 21.52 | 104,159 | +0.07(+0.33%) |
Mar 14, 2018 | 21.79 | 21.93 | 21.39 | 21.45 | 144,822 | -0.11(-0.51%) |
Mar 13, 2018 | 21.84 | 22.01 | 21.51 | 21.56 | 52,085 | -0.16(-0.74%) |
Mar 12, 2018 | 21.92 | 21.92 | 21.55 | 21.72 | 59,840 | +0.41(+1.92%) |
Mar 09, 2018 | 20.97 | 21.31 | 20.97 | 21.31 | 66,029 | +0.61(+2.95%) |
Mar 08, 2018 | 20.58 | 21.08 | 20.58 | 20.70 | 62,368 | -0.02(-0.10%) |
Mar 07, 2018 | 20.85 | 20.85 | 20.43 | 20.72 | 53,573 | +0.21(+1.02%) |
Mar 06, 2018 | 20.92 | 20.92 | 20.32 | 20.51 | 71,989 | +0.24(+1.18%) |
Mar 05, 2018 | 19.98 | 20.30 | 19.98 | 20.27 | 60,260 | -0.12(-0.59%) |
Mar 02, 2018 | 20.33 | 20.42 | 19.83 | 20.39 | 58,773 | -0.20(-0.97%) |
Mar 01, 2018 | 20.70 | 21.05 | 20.50 | 20.59 | 74,034 | +0.07(+0.37%) |
Feb 28, 2018 | 20.98 | 20.98 | 20.52 | 20.52 | 76,818 | -0.63(-3.00%) |
Feb 27, 2018 | 21.50 | 21.68 | 21.10 | 21.15 | 88,856 | -0.76(-3.45%) |
Feb 26, 2018 | 21.51 | 21.96 | 21.50 | 21.91 | 85,076 | +0.23(+1.06%) |
Feb 23, 2018 | 21.95 | 21.95 | 21.25 | 21.68 | 34,955 | +0.16(+0.72%) |
Feb 22, 2018 | 21.92 | 21.92 | 21.45 | 21.52 | 175,005 | -0.34(-1.56%) |
Feb 21, 2018 | 22.28 | 22.28 | 21.80 | 21.86 | 130,868 | +0.48(+2.25%) |
Feb 20, 2018 | 21.07 | 21.50 | 21.07 | 21.38 | 76,011 | -0.74(-3.35%) |
Feb 16, 2018 | 22.12 | 22.12 | 22.12 | 0 | +0.24(+1.10%) | |
Feb 15, 2018 | 22.26 | 22.26 | 21.54 | 21.88 | 65,761 | +0.94(+4.49%) |
Feb 14, 2018 | 20.67 | 21.00 | 20.43 | 20.94 | 114,732 | +0.99(+4.96%) |
Feb 13, 2018 | 19.99 | 19.99 | 19.68 | 19.95 | 62,562 | -0.11(-0.55%) |
Feb 12, 2018 | 20.07 | 20.14 | 19.73 | 20.06 | 57,001 | +0.31(+1.57%) |
Feb 09, 2018 | 19.66 | 19.95 | 19.11 | 19.75 | 254,613 | -0.29(-1.42%) |
Feb 08, 2018 | 20.92 | 20.92 | 20.02 | 20.04 | 139,523 | -0.84(-4.00%) |
Feb 07, 2018 | 21.23 | 21.27 | 20.84 | 20.87 | 159,701 | -1.44(-6.45%) |
Feb 06, 2018 | 21.44 | 22.49 | 20.85 | 22.31 | 160,300 | +0.03(+0.13%) |
Feb 05, 2018 | 22.49 | 23.02 | 21.87 | 22.28 | 108,895 | -0.13(-0.60%) |
Feb 02, 2018 | 22.99 | 22.99 | 22.40 | 22.41 | 156,223 | -0.32(-1.41%) |
Feb 01, 2018 | 23.00 | 23.00 | 22.59 | 22.73 | 671,708 | -0.20(-0.85%) |
Jan 31, 2018 | 22.90 | 23.23 | 22.78 | 22.93 | 473,255 | +0.33(+1.46%) |
Jan 30, 2018 | 22.53 | 23.12 | 22.42 | 22.60 | 1,204,493 | -0.52(-2.27%) |
Jan 29, 2018 | 23.25 | 23.30 | 23.05 | 23.12 | 490,910 | -0.14(-0.62%) |
Jan 26, 2018 | 22.92 | 23.35 | 22.78 | 23.27 | 565,896 | +1.23(+5.58%) |
Jan 25, 2018 | 21.71 | 22.16 | 21.71 | 22.04 | 187,375 | -0.43(-1.91%) |
Jan 24, 2018 | 22.71 | 22.71 | 22.30 | 22.47 | 62,231 | +0.03(+0.13%) |
Jan 23, 2018 | 22.03 | 22.65 | 22.03 | 22.44 | 137,488 | +0.77(+3.55%) |
Jan 22, 2018 | 22.05 | 22.05 | 21.00 | 21.67 | 84,292 | -0.20(-0.91%) |
Jan 19, 2018 | 21.43 | 21.87 | 21.43 | 21.87 | 136,155 | +0.33(+1.53%) |
Jan 18, 2018 | 21.00 | 21.73 | 21.00 | 21.54 | 74,118 | +0.44(+2.09%) |
Jan 17, 2018 | 20.99 | 21.15 | 20.91 | 21.10 | 53,776 | +0.49(+2.38%) |
Jan 16, 2018 | 20.70 | 21.04 | 20.61 | 20.61 | 56,136 | +0.56(+2.79%) |
Jan 12, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.34(+1.70%) | |
Jan 11, 2018 | 19.75 | 19.75 | 19.50 | 19.71 | 46,506 | +0.25(+1.26%) |
Jan 10, 2018 | 19.72 | 19.72 | 19.38 | 19.47 | 141,133 | +0.03(+0.15%) |
Jan 09, 2018 | 19.26 | 19.45 | 19.24 | 19.44 | 60,032 | -0.02(-0.10%) |
Jan 08, 2018 | 19.49 | 19.49 | 19.30 | 19.46 | 141,041 | -0.12(-0.61%) |
Jan 05, 2018 | 19.46 | 19.73 | 19.46 | 19.58 | 108,767 | +0.11(+0.56%) |
Jan 04, 2018 | 19.54 | 19.54 | 19.41 | 19.47 | 59,882 | +0.34(+1.78%) |
Jan 03, 2018 | 19.21 | 19.21 | 18.94 | 19.13 | 50,867 | +0.15(+0.78%) |
Jan 02, 2018 | 18.81 | 19.17 | 18.81 | 18.98 | 45,020 | +0.53(+2.89%) |
Dec 29, 2017 | 18.45 | 18.45 | 18.45 | 0 | +0.09(+0.46%) | |
Dec 28, 2017 | 18.19 | 18.57 | 18.06 | 18.36 | 58,777 | +0.10(+0.58%) |
Dec 27, 2017 | 18.46 | 18.46 | 18.21 | 18.26 | 48,410 | +0.10(+0.52%) |
Dec 26, 2017 | 17.86 | 18.32 | 17.86 | 18.16 | 52,573 | +0.00(+0.00%) |
Dec 22, 2017 | 17.79 | 18.28 | 17.79 | 18.16 | 79,223 | +0.05(+0.28%) |
Dec 21, 2017 | 18.08 | 18.19 | 17.92 | 18.11 | 178,123 | +0.21(+1.20%) |
Dec 20, 2017 | 17.85 | 18.09 | 17.85 | 17.90 | 47,533 | +0.04(+0.25%) |
Dec 19, 2017 | 18.17 | 18.17 | 17.80 | 17.86 | 81,386 | -0.16(-0.86%) |
Dec 18, 2017 | 18.02 | 18.05 | 17.90 | 18.01 | 73,723 | +0.26(+1.46%) |
Dec 15, 2017 | 17.62 | 17.79 | 17.62 | 17.75 | 47,069 | -0.04(-0.22%) |
Dec 14, 2017 | 18.01 | 18.01 | 17.51 | 17.79 | 167,130 | -0.08(-0.45%) |
Dec 13, 2017 | 17.82 | 17.90 | 17.75 | 17.87 | 40,815 | +0.80(+4.69%) |
Dec 12, 2017 | 16.93 | 17.07 | 17.23 | 17.07 | 38,704 | -0.16(-0.96%) |
Dec 11, 2017 | 17.26 | 17.26 | 17.10 | 17.23 | 68,634 | +0.16(+0.94%) |
Dec 08, 2017 | 17.02 | 17.15 | 17.02 | 17.07 | 49,504 | +0.00(+0.03%) |
Dec 07, 2017 | 17.19 | 17.19 | 16.98 | 17.07 | 40,332 | -0.04(-0.20%) |
Dec 06, 2017 | 17.23 | 17.23 | 16.99 | 17.11 | 66,714 | -0.23(-1.36%) |
Dec 05, 2017 | 17.35 | 17.46 | 17.32 | 17.34 | 48,984 | -0.01(-0.06%) |
Dec 04, 2017 | 17.50 | 17.52 | 17.35 | 17.35 | 41,504 | -0.04(-0.20%) |
Dec 01, 2017 | 17.24 | 17.47 | 17.12 | 17.39 | 49,557 | -0.08(-0.49%) |
Nov 30, 2017 | 17.69 | 17.69 | 17.44 | 17.47 | 128,708 | -0.03(-0.17%) |
Nov 29, 2017 | 17.27 | 17.70 | 17.27 | 17.50 | 103,724 | -0.25(-1.41%) |
Nov 28, 2017 | 17.50 | 17.90 | 17.50 | 17.75 | 186,379 | +0.00(+0.03%) |
Nov 27, 2017 | 18.00 | 18.05 | 17.71 | 17.75 | 73,470 | -0.34(-1.91%) |
Nov 24, 2017 | 18.00 | 18.09 | 17.90 | 18.09 | 38,960 | +0.11(+0.61%) |
Nov 22, 2017 | 17.70 | 18.04 | 17.70 | 17.98 | 94,391 | +0.17(+0.95%) |
Nov 21, 2017 | 17.29 | 17.85 | 17.29 | 17.81 | 54,197 | +0.52(+3.01%) |
Nov 20, 2017 | 17.16 | 17.38 | 17.16 | 17.29 | 257,246 | -0.05(-0.32%) |
Nov 17, 2017 | 17.46 | 17.46 | 17.33 | 17.34 | 48,779 | +0.02(+0.14%) |
Nov 16, 2017 | 17.06 | 17.35 | 17.06 | 17.32 | 50,678 | +0.28(+1.64%) |
Nov 15, 2017 | 17.14 | 17.14 | 17.00 | 17.04 | 190,600 | -0.08(-0.47%) |
Nov 14, 2017 | 17.36 | 17.36 | 17.09 | 17.12 | 267,947 | -0.23(-1.33%) |
Nov 13, 2017 | 17.25 | 17.43 | 17.25 | 17.35 | 58,195 | -0.10(-0.57%) |
Nov 10, 2017 | 17.25 | 17.54 | 17.25 | 17.45 | 51,100 | +0.02(+0.11%) |
Nov 09, 2017 | 17.67 | 17.67 | 17.29 | 17.43 | 42,974 | -0.02(-0.11%) |
Nov 08, 2017 | 17.26 | 17.50 | 17.26 | 17.45 | 43,530 | +0.15(+0.87%) |
Nov 07, 2017 | 17.26 | 17.39 | 17.26 | 17.30 | 113,068 | -0.13(-0.77%) |
Nov 06, 2017 | 17.45 | 17.47 | 17.36 | 17.43 | 36,132 | -0.03(-0.14%) |
Nov 03, 2017 | 17.38 | 17.62 | 17.38 | 17.46 | 64,266 | -0.22(-1.24%) |
Nov 02, 2017 | 17.84 | 17.84 | 17.60 | 17.68 | 61,333 | -0.14(-0.79%) |