Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.45 | 19.88 | 19.20 | 19.88 | 637,996 | +0.43(+2.22%) |
Nov 29, 2018 | 19.82 | 20.04 | 19.41 | 19.45 | 963,180 | -0.28(-1.40%) |
Nov 28, 2018 | 18.97 | 19.77 | 18.97 | 19.72 | 1,327,496 | +0.71(+3.72%) |
Nov 27, 2018 | 19.60 | 19.60 | 18.90 | 19.01 | 1,133,897 | -0.51(-2.62%) |
Nov 26, 2018 | 19.67 | 19.82 | 19.46 | 19.52 | 887,760 | -0.08(-0.40%) |
Nov 23, 2018 | 19.38 | 19.85 | 19.36 | 19.60 | 202,425 | +0.16(+0.81%) |
Nov 21, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.31(+1.64%) | |
Nov 20, 2018 | 19.28 | 19.47 | 19.00 | 19.13 | 670,015 | -0.33(-1.72%) |
Nov 19, 2018 | 19.38 | 19.54 | 19.23 | 19.46 | 611,744 | +0.07(+0.35%) |
Nov 16, 2018 | 18.92 | 19.45 | 18.84 | 19.40 | 545,532 | +0.38(+2.02%) |
Nov 15, 2018 | 19.02 | 19.12 | 18.88 | 19.01 | 551,937 | -0.13(-0.67%) |
Nov 14, 2018 | 19.78 | 19.78 | 19.09 | 19.14 | 953,973 | -0.59(-2.99%) |
Nov 13, 2018 | 19.81 | 20.13 | 19.46 | 19.73 | 1,436,837 | +0.06(+0.30%) |
Nov 12, 2018 | 20.07 | 20.26 | 19.67 | 19.67 | 1,559,551 | -0.49(-2.44%) |
Nov 09, 2018 | 20.17 | 20.18 | 19.78 | 20.16 | 1,267,347 | +0.01(+0.05%) |
Nov 08, 2018 | 21.09 | 21.09 | 19.57 | 20.15 | 2,167,807 | +1.19(+6.27%) |
Nov 07, 2018 | 18.71 | 19.16 | 18.65 | 18.96 | 909,792 | +0.31(+1.69%) |
Nov 06, 2018 | 18.55 | 18.86 | 18.24 | 18.65 | 1,452,347 | +0.05(+0.26%) |
Nov 05, 2018 | 19.10 | 19.13 | 18.58 | 18.60 | 781,650 | -0.55(-2.87%) |
Nov 02, 2018 | 19.30 | 19.45 | 19.09 | 19.15 | 1,148,028 | -0.10(-0.51%) |
Nov 01, 2018 | 18.85 | 19.37 | 18.77 | 19.25 | 1,160,876 | +0.47(+2.51%) |
Oct 31, 2018 | 18.46 | 18.94 | 18.46 | 18.78 | 782,301 | +0.34(+1.87%) |
Oct 30, 2018 | 18.15 | 18.53 | 18.12 | 18.43 | 1,148,395 | +0.29(+1.57%) |
Oct 29, 2018 | 18.34 | 18.53 | 17.93 | 18.15 | 1,136,410 | -0.07(-0.38%) |
Oct 26, 2018 | 18.46 | 18.46 | 18.01 | 18.22 | 669,021 | -0.36(-1.96%) |
Oct 25, 2018 | 18.30 | 18.71 | 18.13 | 18.58 | 888,567 | +0.27(+1.45%) |
Oct 24, 2018 | 19.12 | 19.32 | 18.30 | 18.31 | 2,056,740 | -0.88(-4.61%) |
Oct 23, 2018 | 19.17 | 19.32 | 18.56 | 19.20 | 986,212 | -0.09(-0.46%) |
Oct 22, 2018 | 19.91 | 19.95 | 19.29 | 19.29 | 964,403 | -0.57(-2.87%) |
Oct 19, 2018 | 19.73 | 19.91 | 19.58 | 19.86 | 1,556,134 | +0.24(+1.20%) |
Oct 18, 2018 | 20.04 | 20.05 | 19.51 | 19.62 | 1,198,912 | -0.44(-2.20%) |
Oct 17, 2018 | 20.29 | 20.30 | 19.92 | 20.06 | 1,403,283 | -0.23(-1.11%) |
Oct 16, 2018 | 19.94 | 20.48 | 19.94 | 20.29 | 1,038,140 | +0.46(+2.33%) |
Oct 15, 2018 | 19.57 | 19.86 | 19.51 | 19.83 | 1,024,513 | +0.22(+1.10%) |
Oct 12, 2018 | 19.38 | 19.75 | 19.22 | 19.61 | 1,899,037 | +0.44(+2.31%) |
Oct 11, 2018 | 18.96 | 19.44 | 18.88 | 19.17 | 1,712,337 | +0.20(+1.04%) |
Oct 10, 2018 | 18.94 | 19.03 | 18.81 | 18.97 | 1,469,803 | +0.12(+0.63%) |
Oct 09, 2018 | 18.72 | 18.92 | 18.70 | 18.86 | 741,461 | +0.07(+0.37%) |
Oct 08, 2018 | 18.91 | 18.95 | 18.64 | 18.79 | 618,637 | -0.06(-0.31%) |
Oct 05, 2018 | 19.08 | 19.36 | 18.71 | 18.85 | 989,139 | +0.14(+0.74%) |
Oct 04, 2018 | 18.86 | 19.03 | 18.58 | 18.71 | 905,706 | -0.44(-2.31%) |
Oct 03, 2018 | 19.33 | 19.34 | 18.80 | 19.15 | 1,293,737 | -0.07(-0.36%) |
Oct 02, 2018 | 19.59 | 19.66 | 19.19 | 19.22 | 1,375,024 | -0.43(-2.20%) |
Oct 01, 2018 | 20.04 | 20.14 | 19.52 | 19.65 | 773,045 | -0.27(-1.33%) |
Sep 28, 2018 | 19.75 | 19.94 | 19.71 | 19.92 | 827,503 | +0.18(+0.90%) |
Sep 27, 2018 | 19.83 | 19.92 | 19.72 | 19.74 | 400,895 | -0.26(-1.28%) |
Sep 26, 2018 | 20.02 | 20.24 | 19.87 | 20.00 | 694,402 | +0.05(+0.25%) |
Sep 25, 2018 | 20.08 | 20.24 | 19.88 | 19.95 | 941,481 | -0.12(-0.59%) |
Sep 24, 2018 | 20.08 | 20.08 | 19.90 | 20.06 | 782,752 | -0.03(-0.15%) |
Sep 21, 2018 | 20.35 | 20.36 | 20.05 | 20.09 | 1,160,336 | -0.22(-1.06%) |
Sep 20, 2018 | 20.16 | 20.42 | 20.03 | 20.31 | 588,745 | +0.20(+0.98%) |
Sep 19, 2018 | 20.43 | 20.43 | 20.10 | 20.11 | 343,582 | -0.27(-1.30%) |
Sep 18, 2018 | 20.40 | 20.56 | 20.29 | 20.38 | 497,650 | -0.14(-0.67%) |
Sep 17, 2018 | 20.65 | 20.79 | 20.48 | 20.52 | 841,749 | -0.13(-0.62%) |
Sep 14, 2018 | 20.57 | 20.73 | 20.53 | 20.64 | 610,735 | +0.00(+0.00%) |
Sep 13, 2018 | 20.35 | 20.66 | 20.27 | 20.64 | 868,036 | +0.29(+1.45%) |
Sep 12, 2018 | 20.40 | 20.43 | 20.08 | 20.35 | 902,865 | +0.07(+0.34%) |
Sep 11, 2018 | 20.15 | 20.37 | 20.04 | 20.28 | 1,371,256 | +0.15(+0.73%) |
Sep 10, 2018 | 20.29 | 20.35 | 19.78 | 20.13 | 1,375,045 | +0.06(+0.29%) |
Sep 07, 2018 | 19.75 | 20.29 | 19.61 | 20.07 | 1,752,049 | +0.27(+1.34%) |
Sep 06, 2018 | 20.07 | 20.16 | 19.59 | 19.81 | 1,511,770 | -0.30(-1.52%) |
Sep 05, 2018 | 20.27 | 20.38 | 19.99 | 20.11 | 1,200,867 | -0.26(-1.25%) |
Sep 04, 2018 | 20.57 | 20.58 | 20.23 | 20.37 | 803,502 | -0.13(-0.62%) |
Aug 31, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.12(+0.58%) | |
Aug 30, 2018 | 20.44 | 20.50 | 20.29 | 20.38 | 786,363 | -0.09(-0.43%) |
Aug 29, 2018 | 19.90 | 20.47 | 19.90 | 20.47 | 1,526,528 | +0.61(+3.07%) |
Aug 28, 2018 | 19.78 | 20.02 | 19.67 | 19.86 | 617,072 | +0.07(+0.35%) |
Aug 27, 2018 | 19.95 | 19.99 | 19.78 | 19.79 | 421,504 | -0.06(-0.30%) |
Aug 24, 2018 | 19.97 | 20.11 | 19.84 | 19.85 | 485,821 | -0.12(-0.59%) |
Aug 23, 2018 | 19.99 | 20.07 | 19.77 | 19.97 | 1,271,607 | -0.10(-0.49%) |
Aug 22, 2018 | 20.21 | 20.32 | 19.92 | 20.06 | 961,964 | -0.07(-0.34%) |
Aug 21, 2018 | 20.15 | 20.30 | 20.06 | 20.13 | 1,567,534 | +0.09(+0.44%) |
Aug 20, 2018 | 19.61 | 20.05 | 19.52 | 20.04 | 885,689 | +0.50(+2.57%) |
Aug 17, 2018 | 19.51 | 19.61 | 19.29 | 19.54 | 1,261,956 | +0.12(+0.61%) |
Aug 16, 2018 | 19.29 | 19.51 | 19.10 | 19.43 | 1,422,580 | +0.26(+1.33%) |
Aug 15, 2018 | 19.19 | 19.33 | 19.00 | 19.17 | 858,307 | -0.04(-0.20%) |
Aug 14, 2018 | 19.17 | 19.54 | 18.95 | 19.21 | 1,383,702 | +0.04(+0.21%) |
Aug 13, 2018 | 19.45 | 19.49 | 19.13 | 19.17 | 1,011,946 | -0.28(-1.42%) |
Aug 10, 2018 | 19.42 | 19.71 | 19.30 | 19.45 | 964,929 | -0.06(-0.30%) |
Aug 09, 2018 | 19.47 | 19.73 | 19.04 | 19.50 | 1,788,112 | +1.00(+5.42%) |
Aug 08, 2018 | 18.50 | 18.56 | 18.12 | 18.50 | 1,861,080 | +0.01(+0.05%) |
Aug 07, 2018 | 18.65 | 18.76 | 18.36 | 18.49 | 720,366 | -0.15(-0.79%) |
Aug 06, 2018 | 19.05 | 19.05 | 18.63 | 18.64 | 676,931 | -0.35(-1.86%) |
Aug 03, 2018 | 18.72 | 19.16 | 18.72 | 18.99 | 1,008,974 | +0.20(+1.05%) |
Aug 02, 2018 | 18.59 | 18.95 | 18.56 | 18.80 | 791,947 | +0.16(+0.84%) |
Aug 01, 2018 | 18.68 | 18.68 | 18.53 | 18.64 | 590,582 | -0.04(-0.21%) |
Jul 31, 2018 | 18.49 | 18.74 | 18.49 | 18.68 | 628,695 | +0.15(+0.80%) |
Jul 30, 2018 | 18.74 | 18.75 | 18.50 | 18.53 | 566,669 | -0.22(-1.15%) |
Jul 27, 2018 | 18.94 | 19.10 | 18.66 | 18.75 | 492,331 | -0.27(-1.40%) |
Jul 26, 2018 | 18.97 | 19.21 | 18.91 | 19.01 | 966,133 | +0.14(+0.73%) |
Jul 25, 2018 | 18.72 | 18.96 | 18.68 | 18.88 | 806,286 | +0.12(+0.63%) |
Jul 24, 2018 | 18.97 | 19.09 | 18.65 | 18.76 | 693,869 | -0.22(-1.14%) |
Jul 23, 2018 | 19.22 | 19.22 | 18.80 | 18.97 | 307,466 | -0.18(-0.92%) |
Jul 20, 2018 | 18.91 | 19.35 | 18.91 | 19.15 | 864,592 | +0.24(+1.25%) |
Jul 19, 2018 | 18.79 | 18.95 | 18.67 | 18.91 | 943,205 | +0.14(+0.73%) |
Jul 18, 2018 | 18.49 | 18.87 | 18.42 | 18.78 | 1,207,809 | +0.33(+1.81%) |
Jul 17, 2018 | 18.15 | 18.55 | 18.12 | 18.44 | 1,783,224 | +0.36(+2.01%) |
Jul 16, 2018 | 18.28 | 18.29 | 18.04 | 18.08 | 756,854 | -0.14(-0.76%) |
Jul 13, 2018 | 18.18 | 18.31 | 18.17 | 18.22 | 757,571 | -0.04(-0.22%) |
Jul 12, 2018 | 18.57 | 18.59 | 18.17 | 18.26 | 1,168,905 | -0.28(-1.49%) |
Jul 11, 2018 | 18.52 | 18.60 | 18.19 | 18.53 | 1,311,738 | -0.01(-0.05%) |
Jul 10, 2018 | 18.77 | 18.81 | 18.49 | 18.54 | 1,343,781 | -0.25(-1.31%) |
Jul 09, 2018 | 18.90 | 18.91 | 18.71 | 18.79 | 686,505 | -0.04(-0.21%) |
Jul 06, 2018 | 19.07 | 19.12 | 18.81 | 18.83 | 610,216 | -0.28(-1.44%) |
Jul 05, 2018 | 18.78 | 19.12 | 18.60 | 19.10 | 994,076 | +0.30(+1.62%) |
Jul 03, 2018 | 18.80 | 18.80 | 18.80 | 0 | +0.07(+0.37%) | |
Jul 02, 2018 | 18.74 | 18.76 | 18.56 | 18.73 | 811,158 | -0.14(-0.73%) |
Jun 29, 2018 | 19.27 | 19.44 | 18.86 | 18.87 | 1,063,243 | -0.33(-1.74%) |
Jun 28, 2018 | 18.78 | 19.47 | 18.60 | 19.20 | 2,247,023 | +0.74(+3.99%) |
Jun 27, 2018 | 19.13 | 19.26 | 18.41 | 18.46 | 1,324,742 | -0.77(-3.99%) |
Jun 26, 2018 | 18.92 | 19.25 | 18.81 | 19.23 | 1,331,562 | +0.42(+2.25%) |
Jun 25, 2018 | 18.83 | 19.08 | 18.71 | 18.81 | 1,770,062 | -0.18(-0.93%) |
Jun 22, 2018 | 18.63 | 18.98 | 18.53 | 18.98 | 1,837,340 | +0.40(+2.17%) |
Jun 21, 2018 | 18.49 | 18.68 | 18.36 | 18.58 | 1,042,591 | +0.15(+0.80%) |
Jun 20, 2018 | 18.51 | 18.63 | 18.36 | 18.43 | 950,046 | -0.05(-0.27%) |
Jun 19, 2018 | 18.09 | 18.59 | 18.07 | 18.48 | 2,321,395 | +0.28(+1.51%) |
Jun 18, 2018 | 17.77 | 18.24 | 17.69 | 18.21 | 1,027,955 | +0.35(+1.98%) |
Jun 15, 2018 | 17.87 | 17.76 | 17.85 | 418,449 | +0.09(+0.50%) | |
Jun 14, 2018 | 17.64 | 17.80 | 17.60 | 17.76 | 609,907 | +0.13(+0.72%) |
Jun 13, 2018 | 17.56 | 17.68 | 17.30 | 17.64 | 1,318,438 | +0.09(+0.50%) |
Jun 12, 2018 | 17.68 | 17.81 | 17.53 | 17.55 | 991,502 | -0.13(-0.72%) |
Jun 11, 2018 | 17.84 | 17.86 | 17.60 | 17.68 | 741,407 | -0.26(-1.43%) |
Jun 08, 2018 | 18.05 | 18.07 | 17.85 | 17.93 | 804,759 | -0.01(-0.06%) |
Jun 07, 2018 | 17.73 | 18.04 | 17.70 | 17.94 | 1,068,171 | +0.12(+0.66%) |
Jun 06, 2018 | 17.44 | 17.82 | 734,343 | -0.05(-0.27%) | ||
Jun 05, 2018 | 18.09 | 18.09 | 17.76 | 17.87 | 2,069,844 | -0.13(-0.71%) |
Jun 04, 2018 | 17.48 | 18.09 | 17.42 | 18.00 | 1,487,930 | +0.59(+3.39%) |
Jun 01, 2018 | 17.17 | 17.53 | 17.11 | 17.41 | 1,149,521 | +0.30(+1.78%) |
May 31, 2018 | 17.19 | 17.32 | 17.07 | 17.11 | 848,044 | -0.14(-0.80%) |
May 30, 2018 | 17.21 | 17.36 | 17.21 | 17.24 | 821,592 | +0.15(+0.86%) |
May 29, 2018 | 17.45 | 17.49 | 17.05 | 17.10 | 1,271,434 | -0.43(-2.47%) |
May 25, 2018 | 17.53 | 17.53 | 17.53 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 17.25 | 17.56 | 17.14 | 17.55 | 1,497,452 | +0.29(+1.71%) |
May 23, 2018 | 17.17 | 17.27 | 17.06 | 17.25 | 825,304 | +0.09(+0.52%) |
May 22, 2018 | 17.44 | 17.44 | 17.15 | 17.16 | 582,210 | -0.27(-1.52%) |
May 21, 2018 | 17.71 | 17.75 | 17.29 | 17.43 | 1,417,758 | -0.13(-0.73%) |
May 18, 2018 | 17.56 | 17.63 | 17.25 | 17.56 | 687,393 | -0.04(-0.22%) |
May 17, 2018 | 17.55 | 17.80 | 17.46 | 17.60 | 1,610,026 | +0.12(+0.68%) |
May 16, 2018 | 17.16 | 17.56 | 17.10 | 17.48 | 2,161,640 | +0.29(+1.72%) |
May 15, 2018 | 17.15 | 17.30 | 17.08 | 17.18 | 809,574 | +0.01(+0.06%) |
May 14, 2018 | 17.35 | 17.48 | 17.15 | 17.17 | 818,287 | -0.17(-0.96%) |
May 11, 2018 | 17.08 | 17.45 | 17.05 | 17.34 | 3,611,096 | +0.35(+2.08%) |
May 10, 2018 | 16.30 | 17.50 | 16.30 | 16.99 | 5,315,157 | +0.60(+3.66%) |
May 09, 2018 | 16.55 | 16.58 | 16.37 | 16.39 | 1,115,224 | -0.14(-0.83%) |
May 08, 2018 | 16.53 | 16.54 | 16.38 | 16.53 | 2,158,873 | -0.01(-0.06%) |
May 07, 2018 | 16.28 | 16.65 | 16.21 | 16.54 | 926,858 | +0.30(+1.88%) |
May 04, 2018 | 15.79 | 16.38 | 15.73 | 16.23 | 583,693 | +0.37(+2.36%) |
May 03, 2018 | 16.19 | 16.19 | 15.83 | 15.86 | 998,559 | -0.27(-1.65%) |
May 02, 2018 | 16.07 | 16.23 | 15.99 | 16.12 | 1,037,039 | +0.10(+0.61%) |
May 01, 2018 | 16.23 | 16.23 | 15.86 | 16.02 | 437,474 | -0.19(-1.15%) |
Apr 30, 2018 | 16.53 | 16.57 | 16.18 | 16.21 | 851,577 | -0.31(-1.90%) |
Apr 27, 2018 | 16.48 | 16.58 | 16.44 | 16.53 | 1,462,037 | +0.10(+0.60%) |
Apr 26, 2018 | 16.31 | 16.44 | 16.17 | 16.43 | 665,933 | +0.19(+1.15%) |
Apr 25, 2018 | 16.13 | 16.36 | 15.98 | 16.24 | 593,114 | +0.13(+0.79%) |
Apr 24, 2018 | 16.27 | 16.32 | 16.03 | 16.11 | 1,126,837 | -0.18(-1.09%) |
Apr 23, 2018 | 16.17 | 16.36 | 16.11 | 16.29 | 909,203 | +0.14(+0.85%) |
Apr 20, 2018 | 16.12 | 16.24 | 16.00 | 16.15 | 453,123 | +0.09(+0.55%) |
Apr 19, 2018 | 16.29 | 16.36 | 16.06 | 16.06 | 546,842 | -0.33(-2.04%) |
Apr 18, 2018 | 16.39 | 16.53 | 16.33 | 16.40 | 902,010 | -0.06(-0.36%) |
Apr 17, 2018 | 16.11 | 16.47 | 16.11 | 16.46 | 961,641 | +0.44(+2.76%) |
Apr 16, 2018 | 15.80 | 16.02 | 15.76 | 16.01 | 577,432 | +0.21(+1.31%) |
Apr 13, 2018 | 15.44 | 15.81 | 15.38 | 15.81 | 971,550 | +0.44(+2.88%) |
Apr 12, 2018 | 15.26 | 15.54 | 15.19 | 15.37 | 888,795 | +0.19(+1.23%) |
Apr 11, 2018 | 15.41 | 15.52 | 15.15 | 15.18 | 3,000,347 | -0.29(-1.84%) |
Apr 10, 2018 | 15.60 | 15.76 | 15.44 | 15.46 | 751,565 | -0.03(-0.19%) |
Apr 09, 2018 | 15.39 | 15.64 | 15.39 | 15.49 | 2,380,670 | +0.23(+1.48%) |
Apr 06, 2018 | 15.28 | 15.55 | 15.09 | 15.27 | 745,955 | -0.12(-0.77%) |
Apr 05, 2018 | 15.35 | 15.51 | 15.35 | 15.39 | 1,628,647 | +0.05(+0.32%) |
Apr 04, 2018 | 15.31 | 15.43 | 15.20 | 15.34 | 663,348 | -0.03(-0.19%) |
Apr 03, 2018 | 15.31 | 15.47 | 15.25 | 15.37 | 871,997 | +0.18(+1.17%) |
Apr 02, 2018 | 15.43 | 15.45 | 15.09 | 15.19 | 966,758 | -0.29(-1.84%) |
Mar 29, 2018 | 15.47 | 15.47 | 15.47 | 0 | -0.04(-0.25%) | |
Mar 28, 2018 | 15.65 | 15.79 | 15.46 | 15.51 | 1,116,208 | -0.19(-1.19%) |
Mar 27, 2018 | 16.11 | 16.23 | 15.60 | 15.70 | 1,095,661 | -0.42(-2.62%) |
Mar 26, 2018 | 15.91 | 16.14 | 15.89 | 16.12 | 993,901 | +0.40(+2.56%) |
Mar 23, 2018 | 15.73 | 16.13 | 15.71 | 15.72 | 1,683,018 | +0.10(+0.63%) |
Mar 22, 2018 | 15.82 | 15.95 | 15.41 | 15.62 | 1,740,317 | -0.27(-1.67%) |
Mar 21, 2018 | 15.87 | 15.94 | 15.48 | 15.89 | 1,255,669 | -0.08(-0.49%) |
Mar 20, 2018 | 16.03 | 16.10 | 15.80 | 15.97 | 726,471 | -0.14(-0.85%) |
Mar 19, 2018 | 16.22 | 16.32 | 15.94 | 16.10 | 526,129 | -0.15(-0.91%) |
Mar 16, 2018 | 16.18 | 16.36 | 16.17 | 16.25 | 1,142,676 | +0.02(+0.12%) |
Mar 15, 2018 | 16.40 | 16.54 | 16.10 | 16.23 | 868,075 | -0.13(-0.78%) |
Mar 14, 2018 | 16.40 | 16.47 | 16.20 | 16.36 | 1,077,246 | +0.11(+0.67%) |
Mar 13, 2018 | 16.53 | 16.60 | 16.23 | 16.25 | 504,601 | -0.26(-1.55%) |
Mar 12, 2018 | 16.52 | 16.64 | 16.44 | 16.51 | 1,083,480 | +0.05(+0.30%) |
Mar 09, 2018 | 16.30 | 16.48 | 16.25 | 16.46 | 408,183 | +0.18(+1.09%) |
Mar 08, 2018 | 16.35 | 16.46 | 16.21 | 16.28 | 492,589 | +0.01(+0.06%) |
Mar 07, 2018 | 16.27 | 16.27 | 958,106 | +0.07(+0.42%) | ||
Mar 06, 2018 | 16.00 | 16.27 | 15.93 | 16.20 | 1,049,075 | +0.24(+1.48%) |
Mar 05, 2018 | 15.97 | 16.08 | 15.80 | 15.97 | 771,329 | -0.01(-0.06%) |
Mar 02, 2018 | 15.78 | 16.06 | 15.69 | 15.97 | 1,059,510 | +0.17(+1.06%) |
Mar 01, 2018 | 16.11 | 16.20 | 15.76 | 15.81 | 953,717 | -0.30(-1.89%) |
Feb 28, 2018 | 16.37 | 16.37 | 16.02 | 16.11 | 1,237,480 | -0.19(-1.15%) |
Feb 27, 2018 | 16.45 | 16.47 | 16.28 | 16.30 | 478,746 | -0.15(-0.90%) |
Feb 26, 2018 | 16.51 | 16.55 | 16.35 | 16.45 | 688,294 | -0.07(-0.42%) |
Feb 23, 2018 | 16.57 | 16.70 | 16.43 | 16.52 | 698,850 | +0.00(+0.00%) |
Feb 22, 2018 | 16.54 | 16.66 | 16.42 | 16.52 | 979,070 | -0.06(-0.36%) |
Feb 21, 2018 | 16.66 | 16.82 | 16.52 | 16.57 | 1,084,470 | +0.00(+0.00%) |
Feb 20, 2018 | 16.67 | 16.85 | 16.51 | 16.57 | 1,607,782 | -0.20(-1.17%) |
Feb 16, 2018 | 16.77 | 16.77 | 16.77 | 0 | +0.27(+1.61%) | |
Feb 15, 2018 | 16.41 | 16.59 | 16.20 | 16.51 | 1,462,949 | +0.21(+1.27%) |
Feb 14, 2018 | 15.78 | 16.41 | 15.73 | 16.30 | 1,047,309 | +0.49(+3.11%) |
Feb 13, 2018 | 15.66 | 15.99 | 15.53 | 15.81 | 1,091,998 | +0.16(+1.01%) |
Feb 12, 2018 | 15.46 | 15.79 | 15.28 | 15.65 | 1,571,030 | +0.22(+1.40%) |
Feb 09, 2018 | 15.60 | 15.62 | 15.01 | 15.43 | 1,520,616 | -0.02(-0.13%) |
Feb 08, 2018 | 15.94 | 15.98 | 15.44 | 15.45 | 892,004 | -0.36(-2.30%) |
Feb 07, 2018 | 15.98 | 15.98 | 15.78 | 15.82 | 571,638 | -0.16(-0.98%) |
Feb 06, 2018 | 15.64 | 16.04 | 15.45 | 15.97 | 1,374,892 | -0.08(-0.49%) |
Feb 05, 2018 | 16.54 | 16.54 | 15.96 | 16.05 | 787,856 | -0.53(-3.20%) |
Feb 02, 2018 | 16.79 | 16.87 | 16.58 | 16.58 | 2,099,579 | -0.23(-1.34%) |
Feb 01, 2018 | 16.71 | 16.91 | 16.48 | 16.81 | 1,628,058 | +0.06(+0.35%) |
Jan 31, 2018 | 16.57 | 16.86 | 16.57 | 16.75 | 2,348,344 | +0.17(+1.01%) |
Jan 30, 2018 | 16.59 | 16.64 | 16.51 | 16.58 | 1,197,585 | -0.11(-0.65%) |
Jan 29, 2018 | 16.61 | 16.92 | 16.57 | 16.69 | 1,133,988 | +0.05(+0.30%) |
Jan 26, 2018 | 16.47 | 16.65 | 16.39 | 16.64 | 1,221,902 | +0.19(+1.14%) |
Jan 25, 2018 | 16.70 | 16.76 | 16.38 | 16.46 | 777,991 | -0.14(-0.83%) |
Jan 24, 2018 | 16.76 | 16.79 | 16.36 | 16.59 | 1,047,820 | -0.18(-1.06%) |
Jan 23, 2018 | 16.81 | 16.97 | 16.60 | 16.77 | 4,087,812 | -0.09(-0.52%) |
Jan 22, 2018 | 16.80 | 17.03 | 16.68 | 16.86 | 1,212,767 | -0.01(-0.06%) |
Jan 19, 2018 | 16.76 | 16.94 | 16.66 | 16.87 | 1,423,405 | +0.22(+1.30%) |
Jan 18, 2018 | 16.64 | 16.78 | 16.49 | 16.65 | 5,868,911 | +0.06(+0.36%) |
Jan 17, 2018 | 16.32 | 16.83 | 16.09 | 16.59 | 1,482,878 | +0.63(+3.94%) |
Jan 16, 2018 | 16.07 | 16.16 | 15.86 | 15.97 | 1,151,102 | -0.06(-0.37%) |
Jan 12, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 16.32 | 16.51 | 16.00 | 16.03 | 792,501 | -0.29(-1.75%) |
Jan 10, 2018 | 16.53 | 16.27 | 16.32 | 484,517 | -0.14(-0.84%) | |
Jan 09, 2018 | 16.71 | 16.76 | 16.43 | 16.46 | 505,552 | -0.19(-1.12%) |
Jan 08, 2018 | 16.34 | 16.68 | 16.33 | 16.64 | 1,496,030 | +0.32(+1.99%) |
Jan 05, 2018 | 16.56 | 16.70 | 16.21 | 16.32 | 1,817,156 | -0.29(-1.72%) |
Jan 04, 2018 | 16.05 | 16.61 | 16.02 | 16.60 | 1,541,139 | +0.62(+3.87%) |
Jan 03, 2018 | 16.55 | 16.55 | 15.88 | 15.98 | 1,694,518 | -0.49(-2.98%) |
Jan 02, 2018 | 16.61 | 16.63 | 16.48 | 16.48 | 1,104,746 | -0.15(-0.89%) |
Dec 29, 2017 | 16.62 | 16.62 | 16.62 | 0 | +0.09(+0.53%) | |
Dec 28, 2017 | 16.54 | 16.59 | 16.48 | 16.54 | 401,637 | -0.01(-0.06%) |
Dec 27, 2017 | 16.56 | 16.63 | 16.49 | 16.55 | 654,564 | -0.02(-0.12%) |
Dec 26, 2017 | 16.43 | 16.73 | 16.39 | 16.56 | 393,908 | +0.05(+0.30%) |
Dec 22, 2017 | 16.44 | 16.62 | 16.34 | 16.52 | 926,552 | +0.11(+0.66%) |
Dec 21, 2017 | 16.45 | 16.56 | 16.34 | 16.41 | 481,363 | +0.04(+0.24%) |
Dec 20, 2017 | 16.17 | 16.40 | 16.13 | 16.37 | 878,946 | +0.28(+1.71%) |
Dec 19, 2017 | 16.11 | 16.19 | 15.91 | 16.09 | 683,307 | +0.07(+0.43%) |
Dec 18, 2017 | 16.35 | 16.43 | 16.00 | 16.02 | 617,873 | -0.22(-1.33%) |
Dec 15, 2017 | 16.38 | 16.42 | 16.15 | 16.24 | 1,604,060 | -0.10(-0.60%) |
Dec 14, 2017 | 16.30 | 16.38 | 16.21 | 16.34 | 655,599 | +0.03(+0.18%) |
Dec 13, 2017 | 16.24 | 16.35 | 16.21 | 16.31 | 1,028,542 | +0.06(+0.36%) |
Dec 12, 2017 | 16.46 | 16.47 | 16.21 | 16.25 | 750,744 | -0.17(-1.02%) |
Dec 11, 2017 | 16.21 | 16.45 | 16.16 | 16.42 | 1,722,982 | +0.14(+0.85%) |
Dec 08, 2017 | 16.12 | 16.30 | 16.04 | 16.28 | 1,777,585 | +0.17(+1.04%) |
Dec 07, 2017 | 16.34 | 16.36 | 16.08 | 16.11 | 1,866,989 | -0.29(-1.80%) |
Dec 06, 2017 | 16.27 | 16.45 | 16.22 | 16.41 | 1,183,842 | +0.10(+0.60%) |
Dec 05, 2017 | 16.33 | 16.41 | 16.25 | 16.31 | 656,548 | -0.03(-0.18%) |
Dec 04, 2017 | 16.44 | 16.47 | 16.21 | 16.34 | 6,514,897 | +0.00(+0.00%) |