Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.11 | 14.50 | 14.08 | 14.39 | 1,230,908 | +0.30(+2.16%) |
Dec 28, 2018 | 14.14 | 14.27 | 13.98 | 14.08 | 1,347,566 | -0.06(-0.41%) |
Dec 27, 2018 | 13.88 | 14.14 | 13.61 | 14.14 | 1,229,372 | +0.04(+0.30%) |
Dec 26, 2018 | 13.53 | 14.11 | 13.44 | 14.10 | 1,008,382 | +0.55(+4.06%) |
Dec 24, 2018 | 13.77 | 13.82 | 13.50 | 13.55 | 1,012,235 | -0.25(-1.78%) |
Dec 21, 2018 | 13.85 | 14.09 | 13.79 | 13.79 | 1,947,178 | -0.01(-0.06%) |
Dec 20, 2018 | 14.29 | 14.40 | 13.75 | 13.80 | 2,027,804 | -0.53(-3.66%) |
Dec 19, 2018 | 14.79 | 14.84 | 14.29 | 14.33 | 1,849,073 | -0.43(-2.91%) |
Dec 18, 2018 | 15.07 | 15.26 | 14.72 | 14.76 | 1,709,484 | -0.29(-1.94%) |
Dec 17, 2018 | 15.56 | 15.56 | 15.01 | 15.05 | 1,337,415 | -0.57(-3.68%) |
Dec 14, 2018 | 15.75 | 15.79 | 15.61 | 15.62 | 428,225 | -0.16(-1.00%) |
Dec 13, 2018 | 15.98 | 16.02 | 15.64 | 15.78 | 550,337 | -0.23(-1.46%) |
Dec 12, 2018 | 15.73 | 16.11 | 15.67 | 16.01 | 711,154 | +0.45(+2.86%) |
Dec 11, 2018 | 15.40 | 15.61 | 15.36 | 15.57 | 1,014,201 | +0.25(+1.60%) |
Dec 10, 2018 | 15.74 | 15.74 | 15.23 | 15.32 | 1,176,115 | -0.45(-2.88%) |
Dec 07, 2018 | 16.09 | 16.23 | 15.76 | 15.78 | 838,928 | -0.27(-1.69%) |
Dec 06, 2018 | 16.05 | 16.08 | 15.78 | 16.05 | 896,196 | -0.20(-1.26%) |
Dec 04, 2018 | 16.29 | 16.43 | 16.21 | 16.25 | 668,502 | -0.05(-0.31%) |
Dec 03, 2018 | 16.13 | 16.41 | 16.06 | 16.30 | 912,202 | +0.40(+2.52%) |
Nov 30, 2018 | 16.09 | 16.09 | 15.85 | 15.90 | 663,221 | -0.18(-1.14%) |
Nov 29, 2018 | 16.22 | 16.27 | 16.01 | 16.09 | 544,756 | +0.21(+1.35%) |
Nov 28, 2018 | 15.86 | 15.90 | 15.67 | 15.87 | 820,325 | +0.04(+0.28%) |
Nov 27, 2018 | 16.04 | 16.14 | 15.80 | 15.83 | 454,982 | -0.21(-1.29%) |
Nov 26, 2018 | 16.30 | 16.33 | 15.91 | 16.03 | 600,522 | -0.12(-0.75%) |
Nov 23, 2018 | 16.00 | 16.21 | 16.00 | 16.15 | 169,152 | +0.14(+0.86%) |
Nov 21, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.36(+2.28%) | |
Nov 20, 2018 | 16.01 | 16.13 | 15.62 | 15.66 | 579,623 | -0.42(-2.62%) |
Nov 19, 2018 | 16.37 | 16.37 | 16.03 | 16.08 | 477,359 | -0.22(-1.37%) |
Nov 16, 2018 | 16.36 | 16.40 | 16.13 | 16.30 | 459,797 | -0.05(-0.30%) |
Nov 15, 2018 | 16.26 | 16.43 | 16.24 | 16.35 | 530,779 | +0.03(+0.17%) |
Nov 14, 2018 | 16.38 | 16.44 | 16.19 | 16.32 | 587,525 | +0.03(+0.20%) |
Nov 13, 2018 | 16.28 | 16.32 | 16.08 | 16.29 | 455,885 | +0.03(+0.20%) |
Nov 12, 2018 | 16.30 | 16.37 | 16.13 | 16.26 | 309,175 | -0.07(-0.42%) |
Nov 09, 2018 | 16.30 | 16.35 | 16.12 | 16.33 | 371,640 | +0.04(+0.22%) |
Nov 08, 2018 | 16.27 | 16.34 | 16.13 | 16.29 | 638,849 | +0.05(+0.30%) |
Nov 07, 2018 | 16.34 | 16.34 | 16.15 | 16.24 | 412,869 | +0.01(+0.08%) |
Nov 06, 2018 | 15.99 | 16.26 | 15.95 | 16.23 | 617,553 | +0.23(+1.47%) |
Nov 05, 2018 | 15.83 | 16.03 | 15.74 | 16.00 | 616,901 | +0.27(+1.73%) |
Nov 02, 2018 | 15.29 | 15.81 | 15.29 | 15.72 | 676,855 | +0.04(+0.26%) |
Nov 01, 2018 | 15.30 | 15.72 | 15.24 | 15.68 | 750,171 | +0.57(+3.78%) |
Oct 31, 2018 | 15.06 | 15.19 | 14.92 | 15.11 | 1,078,955 | +0.05(+0.32%) |
Oct 30, 2018 | 15.11 | 15.22 | 14.94 | 15.06 | 790,313 | -0.05(-0.32%) |
Oct 29, 2018 | 15.27 | 15.42 | 15.07 | 15.11 | 524,796 | -0.10(-0.67%) |
Oct 26, 2018 | 15.40 | 15.41 | 14.96 | 15.21 | 1,271,727 | -0.22(-1.44%) |
Oct 25, 2018 | 15.70 | 15.83 | 15.43 | 15.44 | 1,008,097 | -0.26(-1.65%) |
Oct 24, 2018 | 15.68 | 15.93 | 15.65 | 15.70 | 754,862 | -0.07(-0.46%) |
Oct 23, 2018 | 15.87 | 15.91 | 15.60 | 15.77 | 526,428 | -0.19(-1.17%) |
Oct 22, 2018 | 16.02 | 16.05 | 15.72 | 15.96 | 586,612 | -0.06(-0.35%) |
Oct 19, 2018 | 16.13 | 16.18 | 15.97 | 16.01 | 428,189 | -0.03(-0.20%) |
Oct 18, 2018 | 16.20 | 16.23 | 16.00 | 16.04 | 605,976 | -0.21(-1.29%) |
Oct 17, 2018 | 16.22 | 16.34 | 16.18 | 16.26 | 508,540 | -0.05(-0.32%) |
Oct 16, 2018 | 16.08 | 16.34 | 15.98 | 16.31 | 506,680 | +0.34(+2.10%) |
Oct 15, 2018 | 16.18 | 16.21 | 15.96 | 15.97 | 422,872 | -0.15(-0.95%) |
Oct 12, 2018 | 15.91 | 16.31 | 15.85 | 16.13 | 703,524 | +0.29(+1.82%) |
Oct 11, 2018 | 15.69 | 16.03 | 15.62 | 15.84 | 672,454 | +0.13(+0.80%) |
Oct 10, 2018 | 15.97 | 15.97 | 15.69 | 15.71 | 719,434 | -0.28(-1.72%) |
Oct 09, 2018 | 15.87 | 16.00 | 15.87 | 15.99 | 576,299 | +0.11(+0.69%) |
Oct 08, 2018 | 15.94 | 16.04 | 15.86 | 15.88 | 291,215 | -0.15(-0.94%) |
Oct 05, 2018 | 16.09 | 16.14 | 15.96 | 16.03 | 346,206 | -0.04(-0.25%) |
Oct 04, 2018 | 16.13 | 16.13 | 15.94 | 16.07 | 581,409 | -0.13(-0.80%) |
Oct 03, 2018 | 16.28 | 16.28 | 16.15 | 16.20 | 500,667 | -0.05(-0.30%) |
Oct 02, 2018 | 16.28 | 16.29 | 16.15 | 16.25 | 510,056 | +0.02(+0.15%) |
Oct 01, 2018 | 16.38 | 16.38 | 16.16 | 16.22 | 623,924 | +0.07(+0.45%) |
Sep 28, 2018 | 16.24 | 16.28 | 16.04 | 16.15 | 631,171 | -0.02(-0.13%) |
Sep 27, 2018 | 16.07 | 16.17 | 16.04 | 16.17 | 532,962 | +0.17(+1.04%) |
Sep 26, 2018 | 15.83 | 16.19 | 15.79 | 16.00 | 769,449 | +0.23(+1.49%) |
Sep 25, 2018 | 15.66 | 15.80 | 15.64 | 15.77 | 495,040 | +0.16(+1.01%) |
Sep 24, 2018 | 15.78 | 15.81 | 15.55 | 15.61 | 848,341 | -0.15(-0.98%) |
Sep 21, 2018 | 15.80 | 15.91 | 15.72 | 15.77 | 1,138,381 | -0.06(-0.38%) |
Sep 20, 2018 | 16.00 | 16.02 | 15.80 | 15.83 | 590,617 | -0.15(-0.94%) |
Sep 19, 2018 | 15.91 | 16.00 | 15.73 | 15.98 | 519,850 | -0.02(-0.15%) |
Sep 18, 2018 | 16.04 | 16.15 | 15.85 | 16.00 | 1,034,810 | -0.06(-0.35%) |
Sep 17, 2018 | 16.14 | 16.18 | 16.02 | 16.06 | 577,058 | -0.01(-0.08%) |
Sep 14, 2018 | 15.98 | 16.13 | 15.87 | 16.07 | 374,603 | +0.10(+0.61%) |
Sep 13, 2018 | 15.98 | 16.04 | 15.86 | 15.97 | 1,574,218 | -0.00(-0.03%) |
Sep 12, 2018 | 15.70 | 16.00 | 15.68 | 15.98 | 714,612 | +0.26(+1.62%) |
Sep 11, 2018 | 15.54 | 15.74 | 15.47 | 15.72 | 666,617 | +0.17(+1.09%) |
Sep 10, 2018 | 15.68 | 15.73 | 15.44 | 15.55 | 1,080,983 | -0.13(-0.83%) |
Sep 07, 2018 | 15.70 | 15.73 | 15.61 | 15.68 | 727,724 | -0.02(-0.10%) |
Sep 06, 2018 | 15.75 | 15.75 | 15.60 | 15.70 | 721,143 | +0.06(+0.36%) |
Sep 05, 2018 | 15.66 | 15.77 | 15.49 | 15.64 | 836,157 | -0.03(-0.21%) |
Sep 04, 2018 | 15.71 | 15.74 | 15.47 | 15.67 | 1,056,756 | -0.12(-0.77%) |
Aug 31, 2018 | 15.79 | 15.79 | 15.79 | 0 | -0.29(-1.81%) | |
Aug 30, 2018 | 16.28 | 16.32 | 16.02 | 16.09 | 749,062 | +0.08(+0.52%) |
Aug 29, 2018 | 16.09 | 16.15 | 15.94 | 16.00 | 600,251 | -0.09(-0.54%) |
Aug 28, 2018 | 16.03 | 16.12 | 16.01 | 16.09 | 384,510 | +0.13(+0.81%) |
Aug 27, 2018 | 15.96 | 15.98 | 15.88 | 15.96 | 536,578 | +0.04(+0.22%) |
Aug 24, 2018 | 15.80 | 15.96 | 15.77 | 15.92 | 440,691 | +0.14(+0.90%) |
Aug 23, 2018 | 15.78 | 15.86 | 15.76 | 15.78 | 364,170 | -0.08(-0.52%) |
Aug 22, 2018 | 15.86 | 15.88 | 15.77 | 15.86 | 321,385 | +0.07(+0.47%) |
Aug 21, 2018 | 15.90 | 16.03 | 15.77 | 15.79 | 392,857 | -0.11(-0.67%) |
Aug 20, 2018 | 15.79 | 15.95 | 15.71 | 15.90 | 408,039 | +0.10(+0.65%) |
Aug 17, 2018 | 15.88 | 15.88 | 15.76 | 15.79 | 440,691 | +0.01(+0.05%) |
Aug 16, 2018 | 15.84 | 15.87 | 15.75 | 15.79 | 424,162 | -0.03(-0.20%) |
Aug 15, 2018 | 16.01 | 16.02 | 15.76 | 15.82 | 659,076 | -0.17(-1.06%) |
Aug 14, 2018 | 15.91 | 16.06 | 15.84 | 15.99 | 418,393 | +0.10(+0.62%) |
Aug 13, 2018 | 16.09 | 16.09 | 15.81 | 15.89 | 435,475 | -0.15(-0.96%) |
Aug 10, 2018 | 16.16 | 16.17 | 15.98 | 16.04 | 478,748 | -0.12(-0.73%) |
Aug 09, 2018 | 16.22 | 16.32 | 16.14 | 16.16 | 362,750 | -0.11(-0.65%) |
Aug 08, 2018 | 16.25 | 16.40 | 16.19 | 16.27 | 532,630 | -0.02(-0.12%) |
Aug 07, 2018 | 16.27 | 16.38 | 16.19 | 16.29 | 435,939 | +0.01(+0.07%) |
Aug 06, 2018 | 16.28 | 16.39 | 16.12 | 16.27 | 521,452 | -0.00(-0.02%) |
Aug 03, 2018 | 15.97 | 16.38 | 15.97 | 16.28 | 472,405 | +0.18(+1.13%) |
Aug 02, 2018 | 16.43 | 16.43 | 16.04 | 16.10 | 681,821 | -0.05(-0.29%) |
Aug 01, 2018 | 16.11 | 16.68 | 15.95 | 16.14 | 759,951 | +0.01(+0.07%) |
Jul 30, 2018 | 16.18 | 16.24 | 16.09 | 16.13 | 345,962 | -0.01(-0.07%) |
Jul 27, 2018 | 16.12 | 16.25 | 16.03 | 16.14 | 330,074 | -0.02(-0.10%) |
Jul 26, 2018 | 15.98 | 16.22 | 15.95 | 16.16 | 784,363 | +0.09(+0.56%) |
Jul 25, 2018 | 15.74 | 16.09 | 15.67 | 16.07 | 679,132 | +0.42(+2.67%) |
Jul 24, 2018 | 15.61 | 15.73 | 15.58 | 15.65 | 460,514 | +0.05(+0.30%) |
Jul 23, 2018 | 15.77 | 15.77 | 15.51 | 15.60 | 388,471 | -0.10(-0.63%) |
Jul 20, 2018 | 15.77 | 15.77 | 15.51 | 15.70 | 525,359 | +0.09(+0.61%) |
Jul 19, 2018 | 15.57 | 15.71 | 15.52 | 15.61 | 698,279 | -0.06(-0.40%) |
Jul 18, 2018 | 15.71 | 15.71 | 15.47 | 15.67 | 530,268 | -0.00(-0.03%) |
Jul 17, 2018 | 15.81 | 15.86 | 15.65 | 15.68 | 568,025 | -0.16(-1.02%) |
Jul 16, 2018 | 16.05 | 16.06 | 15.81 | 15.84 | 728,176 | -0.03(-0.20%) |
Jul 13, 2018 | 15.77 | 15.91 | 15.70 | 15.87 | 432,507 | +0.11(+0.70%) |
Jul 12, 2018 | 15.71 | 15.82 | 15.62 | 15.76 | 571,816 | +0.09(+0.58%) |
Jul 11, 2018 | 15.90 | 15.90 | 15.64 | 15.67 | 698,739 | -0.19(-1.22%) |
Jul 10, 2018 | 16.06 | 16.06 | 15.82 | 15.86 | 562,160 | -0.10(-0.64%) |
Jul 09, 2018 | 16.14 | 16.14 | 15.86 | 15.96 | 728,019 | -0.08(-0.49%) |
Jul 06, 2018 | 16.08 | 16.15 | 15.94 | 16.04 | 479,714 | -0.07(-0.42%) |
Jul 05, 2018 | 15.79 | 16.26 | 15.65 | 16.11 | 2,197,119 | +0.84(+5.53%) |
Jul 03, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.13(+0.86%) | |
Jul 02, 2018 | 15.16 | 15.24 | 15.08 | 15.14 | 368,534 | +0.00(+0.00%) |
Jun 29, 2018 | 15.25 | 15.14 | 430,784 | +0.18(+1.21%) | ||
Jun 28, 2018 | 15.02 | 15.21 | 14.92 | 14.95 | 873,480 | -0.11(-0.73%) |
Jun 27, 2018 | 15.03 | 15.21 | 15.02 | 15.06 | 506,914 | +0.04(+0.26%) |
Jun 26, 2018 | 14.96 | 15.04 | 14.89 | 15.03 | 610,836 | +0.08(+0.53%) |
Jun 25, 2018 | 15.19 | 15.23 | 14.92 | 14.95 | 653,563 | -0.32(-2.09%) |
Jun 22, 2018 | 15.37 | 15.37 | 15.18 | 15.27 | 720,877 | -0.04(-0.28%) |
Jun 21, 2018 | 15.63 | 15.66 | 15.26 | 15.31 | 608,852 | -0.34(-2.14%) |
Jun 20, 2018 | 15.49 | 15.77 | 15.46 | 15.64 | 606,054 | +0.20(+1.33%) |
Jun 19, 2018 | 15.32 | 15.47 | 15.27 | 15.44 | 685,338 | +0.02(+0.15%) |
Jun 18, 2018 | 15.27 | 15.45 | 15.27 | 15.42 | 472,976 | +0.15(+0.95%) |
Jun 15, 2018 | 15.51 | 15.26 | 15.27 | 801,782 | -0.06(-0.41%) | |
Jun 14, 2018 | 15.12 | 15.40 | 15.12 | 15.33 | 772,677 | +0.21(+1.41%) |
Jun 13, 2018 | 14.98 | 15.15 | 14.94 | 15.12 | 727,111 | +0.14(+0.92%) |
Jun 12, 2018 | 14.89 | 15.02 | 14.88 | 14.98 | 501,665 | +0.09(+0.61%) |
Jun 11, 2018 | 14.85 | 15.01 | 14.84 | 14.89 | 588,769 | -0.02(-0.11%) |
Jun 08, 2018 | 14.86 | 14.98 | 14.80 | 14.91 | 658,234 | +0.04(+0.29%) |
Jun 07, 2018 | 14.91 | 15.06 | 14.85 | 14.86 | 711,049 | -0.05(-0.32%) |
Jun 06, 2018 | 14.86 | 14.91 | 815,412 | -0.04(-0.24%) | ||
Jun 05, 2018 | 14.84 | 15.01 | 14.75 | 14.95 | 999,906 | +0.09(+0.61%) |
Jun 04, 2018 | 14.95 | 15.03 | 14.82 | 14.86 | 737,703 | -0.10(-0.69%) |
Jun 01, 2018 | 15.08 | 15.08 | 14.93 | 14.96 | 774,973 | -0.06(-0.39%) |
May 31, 2018 | 14.95 | 15.06 | 14.76 | 15.02 | 1,342,496 | +0.01(+0.08%) |
May 30, 2018 | 14.76 | 15.03 | 14.69 | 15.01 | 1,457,548 | +0.58(+4.01%) |
May 29, 2018 | 14.51 | 14.58 | 14.38 | 14.43 | 2,548,380 | -0.17(-1.18%) |
May 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | -0.09(-0.62%) | |
May 24, 2018 | 14.81 | 14.81 | 14.64 | 14.69 | 472,775 | -0.12(-0.83%) |
May 23, 2018 | 14.63 | 14.84 | 14.60 | 14.81 | 533,073 | +0.15(+0.99%) |
May 22, 2018 | 14.66 | 14.86 | 14.66 | 14.67 | 544,826 | -0.02(-0.13%) |
May 21, 2018 | 14.78 | 14.80 | 14.61 | 14.69 | 420,296 | -0.02(-0.10%) |
May 18, 2018 | 14.71 | 14.76 | 14.54 | 14.70 | 1,210,678 | -0.07(-0.44%) |
May 17, 2018 | 14.66 | 14.84 | 14.60 | 14.77 | 1,297,992 | +0.10(+0.65%) |
May 16, 2018 | 14.57 | 14.67 | 14.54 | 14.67 | 930,912 | +0.12(+0.84%) |
May 15, 2018 | 14.84 | 14.84 | 14.55 | 14.55 | 1,339,737 | -0.34(-2.29%) |
May 14, 2018 | 14.96 | 15.00 | 14.86 | 14.89 | 611,122 | -0.07(-0.49%) |
May 11, 2018 | 14.98 | 15.12 | 14.94 | 14.96 | 651,893 | -0.04(-0.26%) |
May 10, 2018 | 14.93 | 15.11 | 14.93 | 15.00 | 479,352 | +0.09(+0.59%) |
May 09, 2018 | 14.91 | 15.02 | 14.81 | 14.91 | 662,417 | +0.02(+0.13%) |
May 08, 2018 | 15.05 | 15.07 | 14.82 | 14.89 | 1,081,819 | -0.20(-1.29%) |
May 07, 2018 | 15.14 | 15.22 | 15.06 | 15.09 | 648,527 | -0.06(-0.40%) |
May 04, 2018 | 15.33 | 15.33 | 15.12 | 15.15 | 968,724 | -0.14(-0.93%) |
May 03, 2018 | 15.14 | 15.49 | 15.10 | 15.29 | 1,012,791 | +0.14(+0.94%) |
May 02, 2018 | 15.51 | 15.64 | 15.15 | 15.15 | 749,624 | -0.37(-2.37%) |
May 01, 2018 | 15.53 | 15.62 | 15.51 | 15.52 | 408,009 | -0.13(-0.81%) |
Apr 30, 2018 | 15.64 | 15.74 | 15.63 | 15.64 | 573,115 | -0.02(-0.15%) |
Apr 27, 2018 | 15.57 | 15.72 | 15.53 | 15.67 | 334,060 | +0.03(+0.17%) |
Apr 26, 2018 | 15.60 | 15.72 | 15.54 | 15.64 | 569,780 | +0.03(+0.22%) |
Apr 25, 2018 | 15.66 | 15.67 | 15.53 | 15.61 | 447,916 | -0.10(-0.61%) |
Apr 24, 2018 | 15.72 | 15.72 | 15.62 | 15.70 | 536,842 | -0.02(-0.12%) |
Apr 23, 2018 | 15.80 | 15.84 | 15.69 | 15.72 | 518,303 | -0.08(-0.48%) |
Apr 20, 2018 | 15.68 | 15.82 | 15.64 | 15.80 | 293,924 | +0.11(+0.73%) |
Apr 19, 2018 | 15.70 | 15.76 | 15.65 | 15.68 | 439,242 | -0.01(-0.05%) |
Apr 18, 2018 | 15.71 | 15.81 | 15.66 | 15.69 | 424,825 | -0.04(-0.27%) |
Apr 17, 2018 | 15.76 | 15.79 | 15.66 | 15.73 | 578,297 | -0.02(-0.12%) |
Apr 16, 2018 | 15.77 | 15.93 | 15.72 | 15.75 | 416,508 | -0.02(-0.15%) |
Apr 13, 2018 | 15.85 | 15.92 | 15.76 | 15.77 | 341,311 | -0.07(-0.43%) |
Apr 12, 2018 | 15.83 | 16.05 | 15.82 | 15.84 | 544,074 | -0.10(-0.62%) |
Apr 11, 2018 | 15.80 | 15.98 | 15.80 | 15.94 | 318,410 | +0.08(+0.51%) |
Apr 10, 2018 | 15.86 | 15.96 | 15.77 | 15.86 | 710,101 | +0.06(+0.36%) |
Apr 09, 2018 | 15.84 | 15.95 | 15.79 | 15.80 | 544,601 | -0.12(-0.77%) |
Apr 06, 2018 | 15.98 | 16.13 | 15.91 | 15.93 | 624,098 | -0.14(-0.88%) |
Apr 05, 2018 | 15.98 | 16.10 | 15.85 | 16.07 | 571,467 | +0.11(+0.70%) |
Apr 04, 2018 | 15.89 | 16.00 | 15.83 | 15.96 | 766,820 | -0.02(-0.14%) |
Apr 03, 2018 | 15.94 | 16.02 | 15.77 | 15.98 | 527,671 | +0.17(+1.09%) |
Apr 02, 2018 | 16.00 | 16.09 | 15.74 | 15.81 | 465,656 | -0.13(-0.84%) |
Mar 29, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.23(+1.44%) | |
Mar 28, 2018 | 15.71 | 15.84 | 15.65 | 15.72 | 384,411 | +0.04(+0.24%) |
Mar 27, 2018 | 15.64 | 15.88 | 15.60 | 15.68 | 784,766 | +0.00(+0.00%) |
Mar 26, 2018 | 15.85 | 15.89 | 15.48 | 15.68 | 778,299 | -0.13(-0.82%) |
Mar 23, 2018 | 15.83 | 16.10 | 15.72 | 15.81 | 571,587 | +0.04(+0.27%) |
Mar 22, 2018 | 15.49 | 15.89 | 15.44 | 15.77 | 874,107 | +0.26(+1.68%) |
Mar 21, 2018 | 15.43 | 15.69 | 15.43 | 15.51 | 452,972 | +0.11(+0.72%) |
Mar 20, 2018 | 15.52 | 15.66 | 15.38 | 15.40 | 866,217 | -0.13(-0.81%) |
Mar 19, 2018 | 15.58 | 15.62 | 15.42 | 15.52 | 538,994 | -0.18(-1.12%) |
Mar 16, 2018 | 15.57 | 15.70 | 15.41 | 15.70 | 1,625,604 | +0.19(+1.23%) |
Mar 15, 2018 | 15.67 | 15.67 | 15.46 | 15.51 | 459,635 | -0.14(-0.90%) |
Mar 14, 2018 | 15.65 | 15.72 | 15.52 | 15.65 | 474,272 | +0.03(+0.20%) |
Mar 13, 2018 | 15.55 | 15.68 | 15.54 | 15.62 | 621,142 | +0.10(+0.62%) |
Mar 12, 2018 | 15.81 | 15.86 | 15.51 | 15.52 | 3,077,261 | -0.28(-1.77%) |
Mar 09, 2018 | 15.72 | 15.87 | 15.66 | 15.80 | 875,906 | +0.09(+0.59%) |
Mar 08, 2018 | 15.68 | 15.79 | 15.65 | 15.71 | 542,407 | +0.03(+0.20%) |
Mar 07, 2018 | 15.74 | 15.57 | 15.68 | 718,331 | -0.01(-0.05%) | |
Mar 06, 2018 | 15.53 | 15.69 | 15.43 | 15.69 | 1,120,545 | +0.24(+1.56%) |
Mar 05, 2018 | 15.51 | 15.61 | 15.41 | 15.45 | 785,698 | -0.10(-0.67%) |
Mar 02, 2018 | 15.49 | 15.64 | 15.40 | 15.55 | 613,585 | -0.01(-0.05%) |
Mar 01, 2018 | 15.43 | 15.56 | 15.31 | 15.56 | 1,056,526 | +0.11(+0.72%) |
Feb 28, 2018 | 15.41 | 15.54 | 15.39 | 15.45 | 807,648 | -0.00(-0.02%) |
Feb 27, 2018 | 15.31 | 15.47 | 15.23 | 15.45 | 916,048 | +0.18(+1.15%) |
Feb 26, 2018 | 15.24 | 15.38 | 15.18 | 15.27 | 1,005,060 | +0.09(+0.62%) |
Feb 23, 2018 | 15.30 | 15.40 | 15.16 | 15.18 | 962,752 | -0.08(-0.55%) |
Feb 22, 2018 | 15.53 | 15.55 | 15.24 | 15.26 | 985,116 | -0.28(-1.78%) |
Feb 21, 2018 | 15.88 | 15.97 | 15.51 | 15.54 | 715,989 | -0.33(-2.05%) |
Feb 20, 2018 | 15.86 | 15.91 | 15.78 | 15.86 | 498,300 | +0.01(+0.05%) |
Feb 16, 2018 | 15.86 | 15.86 | 15.86 | 0 | +0.12(+0.77%) | |
Feb 15, 2018 | 15.50 | 15.78 | 15.41 | 15.73 | 541,496 | +0.34(+2.24%) |
Feb 14, 2018 | 15.42 | 15.66 | 15.34 | 15.39 | 858,027 | -0.09(-0.56%) |
Feb 13, 2018 | 15.39 | 15.54 | 15.33 | 15.48 | 923,789 | +0.10(+0.64%) |
Feb 12, 2018 | 15.50 | 15.77 | 15.30 | 15.38 | 995,102 | +0.05(+0.32%) |
Feb 09, 2018 | 15.29 | 15.44 | 15.03 | 15.33 | 1,475,069 | +0.04(+0.27%) |
Feb 08, 2018 | 15.48 | 15.55 | 15.28 | 15.29 | 1,241,881 | -0.11(-0.74%) |
Feb 07, 2018 | 15.56 | 15.61 | 15.31 | 15.40 | 1,476,953 | -0.12(-0.76%) |
Feb 06, 2018 | 15.35 | 15.70 | 15.30 | 15.52 | 1,459,929 | -0.16(-0.99%) |
Feb 05, 2018 | 15.36 | 15.72 | 14.21 | 15.67 | 2,883,261 | +0.05(+0.31%) |
Feb 02, 2018 | 15.76 | 15.84 | 15.45 | 15.62 | 2,123,423 | -0.37(-2.30%) |
Feb 01, 2018 | 16.22 | 16.22 | 15.85 | 15.99 | 1,029,250 | -0.25(-1.54%) |
Jan 31, 2018 | 16.11 | 16.26 | 16.11 | 16.24 | 712,379 | +0.17(+1.08%) |
Jan 30, 2018 | 16.07 | 16.29 | 16.07 | 16.07 | 1,098,374 | -0.11(-0.70%) |
Jan 29, 2018 | 16.41 | 16.41 | 16.04 | 16.18 | 807,098 | -0.23(-1.41%) |
Jan 26, 2018 | 16.30 | 16.43 | 16.21 | 16.41 | 516,273 | +0.18(+1.12%) |
Jan 25, 2018 | 16.33 | 16.38 | 16.19 | 16.23 | 675,234 | -0.09(-0.58%) |
Jan 24, 2018 | 16.36 | 16.37 | 16.17 | 16.32 | 652,257 | +0.06(+0.35%) |
Jan 23, 2018 | 16.08 | 16.31 | 16.01 | 16.27 | 781,362 | +0.12(+0.75%) |
Jan 22, 2018 | 16.21 | 16.32 | 16.09 | 16.15 | 650,449 | -0.11(-0.65%) |
Jan 19, 2018 | 16.24 | 16.31 | 16.17 | 16.25 | 809,770 | +0.02(+0.14%) |
Jan 18, 2018 | 16.32 | 16.35 | 16.19 | 16.23 | 783,402 | -0.12(-0.76%) |
Jan 17, 2018 | 16.52 | 16.63 | 16.28 | 16.36 | 733,599 | -0.16(-0.99%) |
Jan 16, 2018 | 16.57 | 16.65 | 16.47 | 16.52 | 939,126 | -0.01(-0.05%) |
Jan 12, 2018 | 16.53 | 16.53 | 16.53 | 0 | +0.17(+1.06%) | |
Jan 11, 2018 | 16.24 | 16.39 | 16.09 | 16.35 | 937,684 | +0.17(+1.05%) |
Jan 10, 2018 | 16.49 | 15.95 | 16.18 | 1,670,446 | -0.31(-1.88%) | |
Jan 09, 2018 | 16.59 | 16.63 | 16.41 | 16.49 | 730,407 | -0.02(-0.14%) |
Jan 08, 2018 | 16.61 | 16.65 | 16.45 | 16.51 | 649,897 | -0.06(-0.39%) |
Jan 05, 2018 | 16.65 | 16.82 | 16.56 | 16.58 | 992,362 | +0.05(+0.32%) |
Jan 04, 2018 | 16.61 | 16.64 | 16.20 | 16.53 | 1,543,904 | -0.11(-0.64%) |
Jan 03, 2018 | 16.90 | 16.94 | 16.50 | 16.63 | 1,015,097 | -0.26(-1.55%) |