Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.85 | 14.97 | 14.70 | 14.75 | 237,500 | -0.10(-0.67%) |
Dec 28, 2018 | 14.88 | 14.97 | 14.75 | 14.85 | 262,800 | -0.05(-0.34%) |
Dec 27, 2018 | 14.85 | 14.92 | 14.68 | 14.90 | 178,781 | -0.03(-0.20%) |
Dec 26, 2018 | 14.56 | 14.93 | 14.54 | 14.93 | 168,907 | +0.37(+2.54%) |
Dec 24, 2018 | 14.55 | 14.80 | 14.52 | 14.56 | 84,900 | -0.07(-0.48%) |
Dec 21, 2018 | 14.95 | 15.03 | 14.58 | 14.63 | 220,500 | -0.32(-2.14%) |
Dec 20, 2018 | 14.93 | 15.11 | 14.93 | 14.95 | 154,723 | +0.14(+0.96%) |
Dec 19, 2018 | 15.02 | 15.22 | 14.70 | 14.81 | 238,216 | -0.33(-2.16%) |
Dec 18, 2018 | 15.13 | 15.27 | 15.10 | 15.14 | 118,757 | +0.02(+0.13%) |
Dec 17, 2018 | 15.36 | 15.36 | 15.07 | 15.12 | 258,929 | -0.31(-1.99%) |
Dec 14, 2018 | 15.53 | 15.64 | 15.39 | 15.42 | 161,721 | -0.22(-1.40%) |
Dec 13, 2018 | 15.67 | 15.73 | 15.61 | 15.64 | 136,845 | -0.07(-0.44%) |
Dec 12, 2018 | 15.59 | 15.81 | 15.59 | 15.71 | 203,509 | +0.26(+1.67%) |
Dec 11, 2018 | 15.47 | 15.57 | 15.37 | 15.45 | 165,804 | -0.02(-0.13%) |
Dec 10, 2018 | 15.45 | 15.58 | 15.18 | 15.47 | 438,980 | +0.03(+0.19%) |
Dec 07, 2018 | 15.75 | 15.82 | 15.37 | 15.44 | 241,775 | -0.27(-1.70%) |
Dec 06, 2018 | 15.51 | 15.75 | 15.33 | 15.71 | 292,813 | +0.14(+0.89%) |
Dec 04, 2018 | 15.83 | 15.91 | 15.56 | 15.57 | 269,199 | -0.26(-1.63%) |
Dec 03, 2018 | 15.88 | 15.97 | 15.78 | 15.83 | 242,584 | +0.26(+1.66%) |
Nov 30, 2018 | 15.64 | 15.67 | 15.51 | 15.57 | 198,018 | -0.10(-0.63%) |
Nov 29, 2018 | 15.75 | 15.77 | 15.62 | 15.67 | 289,332 | -0.16(-1.00%) |
Nov 28, 2018 | 15.47 | 15.92 | 15.47 | 15.83 | 622,220 | +0.37(+2.37%) |
Nov 27, 2018 | 15.42 | 15.47 | 15.31 | 15.46 | 304,373 | +0.02(+0.13%) |
Nov 26, 2018 | 15.22 | 15.51 | 15.22 | 15.44 | 173,132 | +0.35(+2.30%) |
Nov 23, 2018 | 15.08 | 15.22 | 15.04 | 15.10 | 30,448 | -0.12(-0.78%) |
Nov 21, 2018 | 15.21 | 15.21 | 15.21 | 0 | +0.38(+2.54%) | |
Nov 20, 2018 | 14.78 | 14.96 | 14.77 | 14.84 | 198,340 | -0.03(-0.20%) |
Nov 19, 2018 | 15.07 | 15.11 | 14.84 | 14.87 | 174,317 | -0.20(-1.32%) |
Nov 16, 2018 | 14.97 | 15.10 | 14.89 | 15.07 | 120,282 | -0.04(-0.26%) |
Nov 15, 2018 | 15.03 | 15.16 | 14.85 | 15.11 | 216,343 | +0.12(+0.79%) |
Nov 14, 2018 | 15.02 | 15.17 | 14.90 | 14.99 | 68,099 | -0.03(-0.20%) |
Nov 13, 2018 | 15.07 | 15.17 | 14.98 | 15.02 | 115,661 | -0.05(-0.33%) |
Nov 12, 2018 | 15.05 | 15.27 | 15.03 | 15.07 | 208,535 | -0.10(-0.65%) |
Nov 09, 2018 | 15.32 | 15.37 | 15.13 | 15.17 | 152,647 | -0.30(-1.92%) |
Nov 08, 2018 | 15.57 | 15.69 | 15.38 | 15.46 | 135,822 | -0.10(-0.64%) |
Nov 07, 2018 | 15.47 | 15.56 | 15.38 | 15.56 | 76,662 | +0.24(+1.55%) |
Nov 06, 2018 | 15.32 | 15.40 | 15.26 | 15.32 | 112,900 | -0.02(-0.13%) |
Nov 05, 2018 | 15.18 | 15.41 | 15.18 | 15.34 | 201,744 | +0.21(+1.38%) |
Nov 02, 2018 | 15.37 | 15.56 | 15.06 | 15.14 | 450,077 | -0.02(-0.13%) |
Nov 01, 2018 | 14.96 | 15.19 | 14.96 | 15.16 | 244,985 | +0.10(+0.66%) |
Oct 31, 2018 | 14.95 | 15.09 | 14.90 | 15.06 | 153,317 | +0.45(+3.06%) |
Oct 30, 2018 | 14.54 | 14.62 | 14.42 | 14.61 | 190,041 | +0.24(+1.66%) |
Oct 29, 2018 | 14.62 | 14.70 | 14.25 | 14.37 | 276,576 | -0.38(-2.56%) |
Oct 26, 2018 | 14.77 | 14.85 | 14.54 | 14.75 | 236,230 | -0.28(-1.85%) |
Oct 25, 2018 | 14.96 | 15.12 | 14.88 | 15.03 | 355,807 | +0.16(+1.07%) |
Oct 24, 2018 | 15.32 | 15.32 | 14.81 | 14.87 | 416,777 | -0.43(-2.79%) |
Oct 23, 2018 | 15.23 | 15.40 | 15.06 | 15.29 | 181,359 | -0.10(-0.64%) |
Oct 22, 2018 | 15.57 | 15.61 | 15.37 | 15.39 | 75,976 | -0.07(-0.45%) |
Oct 19, 2018 | 15.54 | 15.59 | 15.43 | 15.46 | 89,834 | +0.09(+0.58%) |
Oct 18, 2018 | 15.55 | 15.59 | 15.18 | 15.37 | 234,688 | -0.20(-1.27%) |
Oct 17, 2018 | 15.79 | 15.80 | 15.56 | 15.57 | 218,010 | -0.27(-1.69%) |
Oct 16, 2018 | 15.55 | 15.87 | 15.52 | 15.84 | 223,073 | +0.39(+2.50%) |
Oct 15, 2018 | 15.41 | 15.54 | 15.38 | 15.45 | 195,440 | -0.03(-0.19%) |
Oct 12, 2018 | 15.52 | 15.59 | 15.29 | 15.48 | 226,853 | +0.58(+3.86%) |
Oct 11, 2018 | 15.18 | 15.34 | 14.91 | 14.91 | 767,116 | -0.61(-3.96%) |
Oct 10, 2018 | 15.92 | 15.92 | 15.52 | 15.52 | 333,661 | -0.45(-2.79%) |
Oct 09, 2018 | 15.98 | 15.99 | 15.92 | 15.97 | 256,362 | -0.07(-0.43%) |
Oct 08, 2018 | 16.04 | 16.11 | 15.94 | 16.04 | 282,950 | -0.05(-0.31%) |
Oct 05, 2018 | 16.20 | 16.23 | 15.98 | 16.09 | 217,981 | -0.19(-1.16%) |
Oct 04, 2018 | 16.40 | 16.52 | 16.27 | 16.28 | 194,085 | -0.08(-0.49%) |
Oct 03, 2018 | 16.60 | 16.61 | 16.34 | 16.36 | 87,594 | -0.08(-0.48%) |
Oct 02, 2018 | 16.41 | 16.58 | 16.39 | 16.43 | 191,583 | -0.01(-0.06%) |
Oct 01, 2018 | 16.66 | 16.67 | 16.41 | 16.44 | 381,565 | -0.23(-1.37%) |
Sep 28, 2018 | 16.70 | 16.76 | 16.59 | 16.67 | 259,419 | -0.01(-0.06%) |
Sep 27, 2018 | 16.66 | 16.75 | 16.65 | 16.68 | 404,626 | +0.03(+0.18%) |
Sep 26, 2018 | 16.79 | 16.79 | 16.59 | 16.65 | 284,173 | -0.12(-0.71%) |
Sep 25, 2018 | 16.70 | 16.80 | 16.70 | 16.77 | 100,582 | +0.09(+0.53%) |
Sep 24, 2018 | 16.52 | 16.71 | 16.25 | 16.68 | 399,643 | +0.24(+1.45%) |
Sep 21, 2018 | 16.68 | 16.68 | 16.44 | 16.44 | 261,436 | -0.24(-1.43%) |
Sep 20, 2018 | 16.75 | 16.77 | 16.57 | 16.68 | 329,023 | +0.01(+0.06%) |
Sep 19, 2018 | 16.65 | 16.71 | 16.64 | 16.67 | 250,971 | +0.05(+0.30%) |
Sep 18, 2018 | 16.42 | 16.72 | 16.42 | 16.62 | 400,871 | +0.25(+1.51%) |
Sep 17, 2018 | 16.42 | 16.51 | 16.38 | 16.38 | 111,843 | -0.12(-0.72%) |
Sep 14, 2018 | 16.65 | 16.65 | 16.40 | 16.49 | 215,158 | -0.16(-0.95%) |
Sep 13, 2018 | 16.65 | 16.77 | 16.56 | 16.65 | 292,340 | +0.00(+0.00%) |
Sep 12, 2018 | 16.43 | 16.65 | 16.37 | 16.65 | 249,024 | +0.23(+1.39%) |
Sep 11, 2018 | 16.27 | 16.42 | 16.14 | 16.42 | 148,402 | +0.41(+2.54%) |
Sep 10, 2018 | 15.96 | 16.06 | 15.91 | 16.02 | 78,733 | +0.06(+0.37%) |
Sep 07, 2018 | 15.87 | 16.10 | 15.87 | 15.96 | 232,399 | +0.08(+0.50%) |
Sep 06, 2018 | 15.92 | 16.01 | 15.85 | 15.88 | 196,890 | -0.15(-0.93%) |
Sep 05, 2018 | 16.06 | 16.07 | 15.94 | 16.03 | 270,443 | -0.11(-0.68%) |
Sep 04, 2018 | 16.15 | 16.25 | 16.07 | 16.14 | 455,253 | -0.29(-1.75%) |
Aug 31, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.06(+0.36%) | |
Aug 30, 2018 | 16.55 | 16.55 | 16.31 | 16.37 | 124,330 | -0.21(-1.26%) |
Aug 29, 2018 | 16.59 | 16.61 | 16.42 | 16.57 | 97,269 | +0.00(+0.00%) |
Aug 28, 2018 | 16.68 | 16.70 | 16.54 | 16.57 | 75,518 | -0.05(-0.30%) |
Aug 27, 2018 | 16.55 | 16.64 | 16.52 | 16.62 | 176,025 | +0.14(+0.84%) |
Aug 24, 2018 | 16.43 | 16.54 | 16.35 | 16.48 | 154,462 | +0.16(+0.97%) |
Aug 23, 2018 | 16.43 | 16.44 | 16.29 | 16.33 | 48,069 | -0.11(-0.66%) |
Aug 22, 2018 | 16.43 | 16.54 | 16.43 | 16.43 | 110,579 | +0.01(+0.06%) |
Aug 21, 2018 | 16.18 | 16.51 | 16.18 | 16.42 | 289,308 | +0.40(+2.48%) |
Aug 20, 2018 | 16.25 | 16.27 | 15.97 | 16.03 | 143,583 | -0.24(-1.46%) |
Aug 17, 2018 | 16.09 | 16.27 | 16.02 | 16.27 | 80,659 | +0.18(+1.11%) |
Aug 16, 2018 | 16.02 | 16.16 | 15.99 | 16.09 | 145,714 | +0.11(+0.68%) |
Aug 15, 2018 | 16.13 | 16.27 | 15.87 | 15.98 | 178,004 | -0.44(-2.66%) |
Aug 14, 2018 | 16.07 | 16.47 | 16.05 | 16.41 | 285,691 | +0.43(+2.67%) |
Aug 13, 2018 | 16.01 | 16.11 | 15.97 | 15.99 | 107,222 | -0.03(-0.19%) |
Aug 10, 2018 | 16.15 | 16.15 | 15.96 | 16.02 | 340,078 | -0.16(-0.98%) |
Aug 09, 2018 | 16.22 | 16.31 | 16.18 | 16.18 | 61,663 | -0.13(-0.79%) |
Aug 08, 2018 | 16.26 | 16.37 | 16.14 | 16.31 | 60,020 | +0.12(+0.74%) |
Aug 07, 2018 | 16.18 | 16.27 | 16.12 | 16.19 | 90,538 | +0.10(+0.62%) |
Aug 06, 2018 | 16.14 | 16.19 | 16.02 | 16.09 | 51,699 | -0.10(-0.61%) |
Aug 03, 2018 | 16.05 | 16.24 | 16.05 | 16.19 | 66,846 | +0.14(+0.86%) |
Aug 02, 2018 | 16.17 | 16.17 | 15.99 | 16.05 | 268,407 | -0.17(-1.04%) |
Aug 01, 2018 | 16.28 | 16.39 | 16.17 | 16.22 | 230,600 | -0.11(-0.67%) |
Jul 31, 2018 | 16.23 | 16.39 | 16.17 | 16.33 | 250,018 | +0.27(+1.67%) |
Jul 30, 2018 | 16.04 | 16.10 | 15.98 | 16.06 | 102,833 | +0.10(+0.62%) |
Jul 27, 2018 | 16.10 | 16.13 | 15.90 | 15.96 | 133,692 | -0.01(-0.06%) |
Jul 26, 2018 | 15.96 | 15.99 | 15.92 | 15.97 | 132,567 | -0.06(-0.37%) |
Jul 25, 2018 | 15.82 | 16.04 | 15.74 | 16.03 | 86,133 | +0.29(+1.83%) |
Jul 24, 2018 | 15.79 | 15.88 | 15.72 | 15.74 | 142,638 | +0.05(+0.32%) |
Jul 23, 2018 | 15.72 | 15.84 | 15.61 | 15.69 | 167,344 | -0.18(-1.13%) |
Jul 20, 2018 | 15.87 | 16.07 | 15.63 | 15.87 | 192,462 | +0.06(+0.38%) |
Jul 19, 2018 | 15.96 | 16.05 | 15.77 | 15.81 | 304,843 | -0.15(-0.93%) |
Jul 18, 2018 | 15.97 | 16.04 | 15.90 | 15.96 | 193,093 | +0.17(+1.07%) |
Jul 17, 2018 | 15.55 | 15.82 | 15.55 | 15.79 | 125,476 | +0.24(+1.53%) |
Jul 16, 2018 | 15.61 | 15.61 | 15.51 | 15.55 | 53,858 | +0.03(+0.19%) |
Jul 13, 2018 | 15.60 | 15.60 | 15.43 | 15.52 | 184,343 | +0.10(+0.64%) |
Jul 12, 2018 | 15.35 | 15.43 | 15.27 | 15.42 | 220,527 | +0.28(+1.83%) |
Jul 11, 2018 | 15.05 | 15.18 | 15.05 | 15.15 | 371,421 | -0.21(-1.36%) |
Jul 10, 2018 | 15.48 | 15.48 | 15.25 | 15.35 | 243,311 | +0.01(+0.06%) |
Jul 09, 2018 | 15.37 | 15.50 | 15.28 | 15.34 | 418,475 | +0.04(+0.26%) |
Jul 06, 2018 | 15.14 | 15.38 | 15.14 | 15.30 | 206,456 | +0.32(+2.12%) |
Jul 05, 2018 | 15.02 | 15.08 | 14.91 | 14.99 | 313,011 | -0.03(-0.20%) |
Jul 03, 2018 | 15.02 | 15.02 | 15.02 | 0 | -0.58(-3.69%) | |
Jul 02, 2018 | 15.67 | 15.67 | 15.52 | 15.59 | 212,031 | -0.25(-1.57%) |
Jun 29, 2018 | 15.91 | 15.95 | 15.77 | 15.84 | 97,746 | +0.08(+0.50%) |
Jun 28, 2018 | 15.87 | 15.92 | 15.55 | 15.76 | 192,893 | -0.19(-1.18%) |
Jun 27, 2018 | 16.22 | 16.27 | 15.95 | 15.95 | 123,107 | -0.24(-1.47%) |
Jun 26, 2018 | 16.22 | 16.24 | 16.08 | 16.19 | 109,400 | -0.05(-0.31%) |
Jun 25, 2018 | 16.28 | 16.33 | 16.13 | 16.24 | 439,964 | +0.05(+0.31%) |
Jun 22, 2018 | 16.21 | 16.29 | 16.11 | 16.19 | 144,732 | +0.30(+1.87%) |
Jun 21, 2018 | 16.14 | 16.14 | 15.89 | 15.89 | 306,761 | -0.33(-2.02%) |
Jun 20, 2018 | 16.18 | 16.37 | 16.05 | 16.22 | 351,200 | +0.28(+1.74%) |
Jun 19, 2018 | 15.87 | 16.02 | 15.77 | 15.94 | 323,273 | -0.40(-2.43%) |
Jun 18, 2018 | 16.53 | 16.53 | 16.23 | 16.34 | 227,336 | -0.48(-2.83%) |
Jun 15, 2018 | 16.87 | 16.87 | 16.81 | 213,717 | -0.06(-0.35%) | |
Jun 14, 2018 | 16.95 | 16.95 | 16.86 | 16.87 | 147,180 | -0.08(-0.47%) |
Jun 13, 2018 | 17.01 | 17.11 | 16.94 | 16.95 | 108,111 | +0.00(+0.00%) |
Jun 12, 2018 | 17.18 | 17.18 | 16.89 | 16.95 | 280,871 | -0.39(-2.23%) |
Jun 11, 2018 | 17.42 | 17.42 | 17.26 | 17.34 | 120,133 | -0.01(-0.06%) |
Jun 08, 2018 | 17.30 | 17.44 | 17.27 | 17.35 | 191,787 | -0.04(-0.23%) |
Jun 07, 2018 | 17.51 | 17.54 | 17.36 | 17.39 | 185,601 | -0.18(-1.02%) |
Jun 06, 2018 | 17.57 | 17.57 | 141,637 | +0.31(+1.78%) | ||
Jun 05, 2018 | 17.53 | 17.61 | 17.19 | 17.26 | 629,231 | -0.27(-1.53%) |
Jun 04, 2018 | 17.35 | 17.64 | 17.26 | 17.53 | 803,658 | +0.39(+2.26%) |
Jun 01, 2018 | 16.79 | 17.14 | 16.69 | 17.14 | 348,766 | +0.59(+3.54%) |
May 31, 2018 | 16.44 | 16.61 | 16.42 | 16.55 | 258,371 | +0.30(+1.83%) |
May 30, 2018 | 15.97 | 16.30 | 15.97 | 16.26 | 409,445 | +0.33(+2.05%) |
May 29, 2018 | 16.17 | 16.25 | 15.87 | 15.93 | 471,685 | -0.20(-1.23%) |
May 25, 2018 | 16.13 | 16.13 | 16.13 | 0 | -0.23(-1.40%) | |
May 24, 2018 | 16.46 | 16.56 | 16.23 | 16.36 | 321,437 | -0.23(-1.38%) |
May 23, 2018 | 16.37 | 16.58 | 16.36 | 16.58 | 353,538 | +0.23(+1.39%) |
May 22, 2018 | 16.61 | 16.86 | 16.32 | 16.36 | 1,135,120 | -0.66(-3.90%) |
May 21, 2018 | 17.20 | 17.30 | 16.95 | 17.02 | 317,965 | -0.36(-2.05%) |
May 18, 2018 | 17.31 | 17.41 | 17.29 | 17.38 | 134,935 | +0.09(+0.52%) |
May 17, 2018 | 17.52 | 17.58 | 17.23 | 17.29 | 355,935 | -0.43(-2.41%) |
May 16, 2018 | 17.73 | 17.73 | 17.50 | 17.71 | 298,560 | -0.20(-1.11%) |
May 15, 2018 | 18.05 | 18.05 | 17.88 | 17.91 | 183,476 | -0.09(-0.50%) |
May 14, 2018 | 18.05 | 18.13 | 17.97 | 18.00 | 295,381 | +0.30(+1.68%) |
May 11, 2018 | 17.79 | 17.80 | 17.70 | 17.70 | 110,569 | -0.02(-0.11%) |
May 10, 2018 | 17.70 | 17.75 | 17.61 | 17.72 | 181,650 | -0.07(-0.39%) |
May 09, 2018 | 17.88 | 17.94 | 17.74 | 17.79 | 275,317 | -0.09(-0.50%) |
May 08, 2018 | 17.84 | 17.90 | 17.78 | 17.88 | 208,224 | +0.08(+0.45%) |
May 07, 2018 | 17.74 | 17.90 | 17.74 | 17.80 | 509,215 | +0.31(+1.76%) |
May 04, 2018 | 17.38 | 17.56 | 17.31 | 17.50 | 123,773 | +0.17(+0.97%) |
May 03, 2018 | 17.33 | 17.43 | 17.22 | 17.33 | 557,165 | +0.08(+0.46%) |
May 02, 2018 | 17.61 | 17.76 | 17.24 | 17.25 | 349,214 | -0.32(-1.81%) |
May 01, 2018 | 17.71 | 17.82 | 17.45 | 17.57 | 604,864 | -0.17(-0.95%) |
Apr 30, 2018 | 17.98 | 17.98 | 17.73 | 17.73 | 339,266 | -0.08(-0.45%) |
Apr 27, 2018 | 17.86 | 18.00 | 17.77 | 17.81 | 157,725 | +0.10(+0.56%) |
Apr 26, 2018 | 17.86 | 17.97 | 17.71 | 17.71 | 314,337 | -0.23(-1.27%) |
Apr 25, 2018 | 17.97 | 18.07 | 17.75 | 17.94 | 358,711 | +0.03(+0.17%) |
Apr 24, 2018 | 18.14 | 18.25 | 17.83 | 17.91 | 521,006 | -0.15(-0.82%) |
Apr 23, 2018 | 18.28 | 18.29 | 17.99 | 18.06 | 573,786 | -0.41(-2.20%) |
Apr 20, 2018 | 18.69 | 18.74 | 18.44 | 18.47 | 228,587 | +0.13(+0.70%) |
Apr 19, 2018 | 18.79 | 18.79 | 18.31 | 18.34 | 503,853 | -0.79(-4.15%) |
Apr 18, 2018 | 19.33 | 19.33 | 19.10 | 19.13 | 269,509 | -0.32(-1.63%) |
Apr 17, 2018 | 19.45 | 19.54 | 19.34 | 19.45 | 286,572 | +0.02(+0.10%) |
Apr 16, 2018 | 19.45 | 19.50 | 19.35 | 19.43 | 166,113 | -0.02(-0.10%) |
Apr 13, 2018 | 19.55 | 19.59 | 19.40 | 19.45 | 132,510 | -0.13(-0.66%) |
Apr 12, 2018 | 19.43 | 19.62 | 19.38 | 19.58 | 212,307 | +0.20(+1.02%) |
Apr 11, 2018 | 19.58 | 19.72 | 19.34 | 19.38 | 435,360 | -0.62(-3.12%) |
Apr 10, 2018 | 19.96 | 20.14 | 19.90 | 20.01 | 384,816 | +0.00(+0.00%) |
Apr 09, 2018 | 20.08 | 20.15 | 19.92 | 20.01 | 286,242 | +0.15(+0.75%) |
Apr 06, 2018 | 20.21 | 20.23 | 19.85 | 19.86 | 323,496 | -0.25(-1.23%) |
Apr 05, 2018 | 20.15 | 20.19 | 19.96 | 20.10 | 274,399 | -0.12(-0.59%) |
Apr 04, 2018 | 19.75 | 20.33 | 19.62 | 20.22 | 515,996 | +0.14(+0.69%) |
Apr 03, 2018 | 19.61 | 20.10 | 19.47 | 20.08 | 733,886 | +0.71(+3.69%) |
Apr 02, 2018 | 19.49 | 19.68 | 19.24 | 19.37 | 354,925 | -0.03(-0.15%) |
Mar 29, 2018 | 19.40 | 19.40 | 19.40 | 0 | +0.12(+0.62%) | |
Mar 28, 2018 | 19.24 | 19.40 | 19.10 | 19.28 | 326,935 | +0.19(+0.99%) |
Mar 27, 2018 | 19.49 | 19.49 | 18.95 | 19.09 | 770,282 | -0.28(-1.43%) |
Mar 26, 2018 | 18.87 | 19.39 | 18.87 | 19.37 | 448,520 | +0.91(+4.94%) |
Mar 23, 2018 | 18.83 | 18.97 | 18.35 | 18.46 | 455,969 | -0.51(-2.67%) |
Mar 22, 2018 | 19.26 | 19.48 | 18.93 | 18.96 | 490,542 | -0.57(-2.89%) |
Mar 21, 2018 | 19.26 | 19.56 | 19.26 | 19.53 | 341,288 | +0.31(+1.60%) |
Mar 20, 2018 | 19.08 | 19.20 | 18.98 | 19.22 | 315,800 | +0.22(+1.15%) |
Mar 19, 2018 | 18.91 | 19.07 | 18.89 | 19.00 | 544,863 | +0.09(+0.47%) |
Mar 16, 2018 | 18.74 | 18.95 | 18.69 | 18.91 | 223,822 | +0.24(+1.27%) |
Mar 15, 2018 | 18.94 | 18.94 | 18.65 | 18.68 | 216,767 | -0.19(-1.00%) |
Mar 14, 2018 | 18.95 | 19.01 | 18.82 | 18.86 | 236,767 | +0.03(+0.16%) |
Mar 13, 2018 | 18.87 | 18.98 | 18.79 | 18.83 | 279,216 | +0.09(+0.48%) |
Mar 12, 2018 | 18.77 | 18.80 | 18.65 | 18.75 | 333,929 | -0.10(-0.53%) |
Mar 09, 2018 | 18.73 | 18.84 | 18.67 | 18.84 | 233,563 | +0.19(+1.01%) |
Mar 08, 2018 | 18.49 | 18.69 | 18.47 | 18.66 | 247,429 | +0.25(+1.35%) |
Mar 07, 2018 | 18.44 | 18.23 | 18.41 | 296,030 | -0.10(-0.54%) | |
Mar 06, 2018 | 18.77 | 18.77 | 18.35 | 18.51 | 148,840 | +0.01(+0.05%) |
Mar 05, 2018 | 18.12 | 18.55 | 18.08 | 18.50 | 470,617 | +0.16(+0.87%) |
Mar 02, 2018 | 18.18 | 18.43 | 18.18 | 18.34 | 593,859 | +0.17(+0.93%) |
Mar 01, 2018 | 18.58 | 18.59 | 18.08 | 18.17 | 732,910 | -0.36(-1.93%) |
Feb 28, 2018 | 18.65 | 18.83 | 18.48 | 18.53 | 324,818 | -0.06(-0.32%) |
Feb 27, 2018 | 19.04 | 19.04 | 18.56 | 18.59 | 361,104 | -0.50(-2.60%) |
Feb 26, 2018 | 18.96 | 19.11 | 18.95 | 19.08 | 342,212 | +0.12(+0.63%) |
Feb 23, 2018 | 18.73 | 18.98 | 18.65 | 18.96 | 365,903 | +0.37(+1.97%) |
Feb 22, 2018 | 18.60 | 209,641 | +0.11(+0.59%) | |||
Feb 21, 2018 | 18.75 | 18.84 | 18.49 | 18.49 | 276,444 | -0.24(-1.27%) |
Feb 20, 2018 | 18.50 | 18.87 | 18.38 | 18.73 | 770,752 | -0.02(-0.11%) |
Feb 16, 2018 | 18.75 | 18.75 | 18.75 | 0 | -0.05(-0.26%) | |
Feb 15, 2018 | 18.52 | 18.82 | 18.41 | 18.80 | 374,070 | +0.34(+1.83%) |
Feb 14, 2018 | 17.80 | 18.46 | 17.78 | 18.46 | 482,466 | +0.65(+3.68%) |
Feb 13, 2018 | 17.49 | 17.88 | 17.43 | 17.80 | 351,553 | +0.40(+2.28%) |
Feb 12, 2018 | 17.52 | 17.73 | 17.26 | 17.41 | 492,774 | +0.27(+1.56%) |
Feb 09, 2018 | 17.06 | 17.21 | 16.42 | 17.14 | 1,301,684 | +0.20(+1.17%) |
Feb 08, 2018 | 17.58 | 17.74 | 16.91 | 16.94 | 467,838 | -0.53(-3.01%) |
Feb 07, 2018 | 17.90 | 18.05 | 17.47 | 17.47 | 643,453 | -0.43(-2.38%) |
Feb 06, 2018 | 16.98 | 17.98 | 16.98 | 17.89 | 797,827 | +0.23(+1.32%) |
Feb 05, 2018 | 17.99 | 18.09 | 17.15 | 17.66 | 1,134,778 | -0.75(-4.07%) |
Feb 02, 2018 | 19.33 | 19.33 | 18.40 | 18.41 | 1,033,538 | -0.92(-4.77%) |
Feb 01, 2018 | 19.32 | 19.42 | 18.99 | 19.33 | 589,278 | -0.18(-0.92%) |
Jan 31, 2018 | 19.18 | 19.52 | 19.16 | 19.51 | 564,984 | +0.40(+2.08%) |
Jan 30, 2018 | 19.27 | 19.30 | 19.11 | 19.11 | 448,412 | -0.46(-2.33%) |
Jan 29, 2018 | 19.55 | 19.62 | 19.52 | 19.57 | 557,124 | -0.15(-0.75%) |
Jan 26, 2018 | 19.54 | 19.72 | 19.46 | 19.72 | 460,916 | +0.30(+1.53%) |
Jan 25, 2018 | 19.42 | 19.45 | 19.32 | 19.42 | 304,565 | +0.20(+1.03%) |
Jan 24, 2018 | 19.45 | 19.51 | 19.17 | 19.22 | 620,216 | -0.23(-1.17%) |
Jan 23, 2018 | 19.34 | 19.49 | 19.26 | 19.45 | 544,408 | +0.20(+1.03%) |
Jan 22, 2018 | 19.13 | 19.28 | 19.01 | 19.25 | 523,581 | +0.47(+2.48%) |
Jan 19, 2018 | 18.94 | 18.94 | 18.75 | 18.79 | 331,963 | +0.21(+1.12%) |
Jan 18, 2018 | 18.88 | 18.94 | 18.55 | 18.58 | 494,099 | -0.20(-1.06%) |
Jan 17, 2018 | 18.90 | 18.91 | 18.66 | 18.78 | 519,521 | -0.18(-0.94%) |
Jan 16, 2018 | 19.07 | 19.20 | 18.94 | 18.95 | 459,113 | +0.01(+0.05%) |
Jan 12, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.12(+0.63%) | |
Jan 11, 2018 | 18.49 | 18.83 | 18.49 | 18.82 | 821,089 | +0.56(+3.04%) |
Jan 10, 2018 | 18.66 | 18.22 | 18.27 | 493,610 | -0.39(-2.07%) | |
Jan 09, 2018 | 18.74 | 18.80 | 18.64 | 18.66 | 526,322 | +0.04(+0.21%) |
Jan 08, 2018 | 18.49 | 18.65 | 18.49 | 18.62 | 420,968 | +0.28(+1.51%) |
Jan 05, 2018 | 18.30 | 18.37 | 18.23 | 18.34 | 324,867 | -0.02(-0.11%) |
Jan 04, 2018 | 18.21 | 18.37 | 18.18 | 18.36 | 650,230 | +0.21(+1.15%) |
Jan 03, 2018 | 17.87 | 18.19 | 17.87 | 18.15 | 418,385 | +0.30(+1.67%) |