Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.40 | 18.40 | 16.08 | 17.10 | 4,715,149 | -1.12(-6.15%) |
Jan 30, 2019 | 20.25 | 20.54 | 17.05 | 18.22 | 4,260,135 | -1.84(-9.17%) |
Jan 29, 2019 | 19.69 | 20.24 | 19.63 | 20.06 | 885,887 | +0.38(+1.93%) |
Jan 28, 2019 | 19.75 | 19.92 | 19.47 | 19.68 | 730,935 | -0.15(-0.76%) |
Jan 25, 2019 | 19.76 | 19.93 | 19.45 | 19.83 | 744,500 | +0.18(+0.92%) |
Jan 24, 2019 | 19.66 | 19.84 | 19.52 | 19.65 | 473,178 | -0.04(-0.20%) |
Jan 23, 2019 | 19.60 | 19.77 | 19.42 | 19.69 | 707,051 | +0.16(+0.82%) |
Jan 22, 2019 | 19.70 | 19.96 | 19.32 | 19.53 | 1,259,110 | -0.14(-0.71%) |
Jan 18, 2019 | 19.54 | 19.81 | 19.48 | 19.67 | 663,200 | +0.20(+1.03%) |
Jan 17, 2019 | 19.39 | 19.66 | 19.27 | 19.47 | 673,608 | +0.04(+0.21%) |
Jan 16, 2019 | 19.31 | 19.57 | 19.08 | 19.43 | 674,680 | +0.20(+1.04%) |
Jan 15, 2019 | 19.17 | 19.44 | 19.02 | 19.23 | 505,548 | +0.07(+0.37%) |
Jan 14, 2019 | 19.41 | 19.54 | 19.09 | 19.16 | 984,464 | -0.23(-1.19%) |
Jan 11, 2019 | 19.44 | 19.82 | 19.23 | 19.39 | 843,300 | +0.02(+0.10%) |
Jan 10, 2019 | 19.24 | 19.55 | 19.05 | 19.37 | 932,920 | +0.13(+0.68%) |
Jan 09, 2019 | 19.00 | 19.58 | 18.87 | 19.24 | 2,013,843 | +0.44(+2.34%) |
Jan 08, 2019 | 18.86 | 19.10 | 18.57 | 18.80 | 1,313,571 | +0.29(+1.57%) |
Jan 07, 2019 | 17.98 | 18.62 | 17.67 | 18.51 | 1,580,599 | +0.67(+3.76%) |
Jan 04, 2019 | 17.04 | 18.03 | 16.99 | 17.84 | 1,674,000 | +0.96(+5.69%) |
Jan 03, 2019 | 17.31 | 17.42 | 16.81 | 16.88 | 733,902 | -0.42(-2.43%) |
Jan 02, 2019 | 17.29 | 17.48 | 17.11 | 17.30 | 832,971 | -0.15(-0.86%) |
Dec 31, 2018 | 17.34 | 17.51 | 17.11 | 17.45 | 1,181,500 | +0.36(+2.11%) |
Dec 28, 2018 | 17.00 | 17.23 | 16.86 | 17.09 | 883,600 | +0.13(+0.77%) |
Dec 27, 2018 | 16.47 | 16.97 | 16.40 | 16.96 | 549,933 | +0.22(+1.31%) |
Dec 26, 2018 | 16.04 | 16.81 | 15.92 | 16.74 | 575,041 | +0.85(+5.35%) |
Dec 24, 2018 | 15.79 | 16.14 | 15.55 | 15.89 | 293,100 | -0.11(-0.69%) |
Dec 21, 2018 | 16.23 | 16.54 | 15.97 | 16.00 | 1,343,200 | -0.15(-0.93%) |
Dec 20, 2018 | 16.45 | 16.60 | 16.01 | 16.15 | 833,022 | -0.33(-2.00%) |
Dec 19, 2018 | 16.58 | 16.93 | 16.26 | 16.48 | 916,503 | -0.11(-0.66%) |
Dec 18, 2018 | 16.84 | 17.05 | 16.52 | 16.59 | 765,748 | -0.03(-0.18%) |
Dec 17, 2018 | 16.85 | 17.09 | 16.55 | 16.62 | 929,044 | -0.19(-1.13%) |
Dec 14, 2018 | 17.05 | 17.35 | 16.64 | 16.81 | 993,900 | -0.41(-2.38%) |
Dec 13, 2018 | 17.55 | 17.67 | 17.21 | 17.22 | 632,592 | -0.36(-2.05%) |
Dec 12, 2018 | 17.64 | 17.95 | 17.45 | 17.58 | 627,674 | +0.10(+0.57%) |
Dec 11, 2018 | 17.82 | 17.90 | 17.31 | 17.48 | 711,749 | -0.14(-0.79%) |
Dec 10, 2018 | 17.61 | 17.79 | 17.29 | 17.62 | 742,102 | -0.02(-0.11%) |
Dec 07, 2018 | 17.87 | 18.11 | 17.50 | 17.64 | 846,700 | -0.22(-1.23%) |
Dec 06, 2018 | 17.39 | 17.86 | 17.00 | 17.86 | 935,883 | +0.25(+1.42%) |
Dec 04, 2018 | 18.03 | 18.25 | 17.56 | 17.61 | 1,626,700 | -0.51(-2.81%) |
Dec 03, 2018 | 18.53 | 18.60 | 17.52 | 18.12 | 1,762,624 | -0.14(-0.77%) |
Nov 30, 2018 | 17.72 | 18.32 | 17.72 | 18.26 | 1,296,500 | +0.46(+2.58%) |
Nov 29, 2018 | 17.92 | 18.07 | 17.59 | 17.80 | 1,042,865 | -0.16(-0.89%) |
Nov 28, 2018 | 17.70 | 17.98 | 17.16 | 17.96 | 1,073,116 | +0.38(+2.16%) |
Nov 27, 2018 | 17.17 | 17.70 | 16.83 | 17.58 | 1,609,834 | +0.31(+1.80%) |
Nov 26, 2018 | 18.25 | 18.36 | 17.16 | 17.27 | 2,230,229 | -0.71(-3.95%) |
Nov 23, 2018 | 17.00 | 18.12 | 16.99 | 17.98 | 2,241,800 | +0.92(+5.39%) |
Nov 21, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.63(+3.83%) | |
Nov 20, 2018 | 16.40 | 16.74 | 16.28 | 16.43 | 907,221 | -0.05(-0.30%) |
Nov 19, 2018 | 16.34 | 16.77 | 16.33 | 16.48 | 679,241 | +0.14(+0.86%) |
Nov 16, 2018 | 16.27 | 16.46 | 16.22 | 16.34 | 1,723,400 | -0.05(-0.31%) |
Nov 15, 2018 | 16.21 | 16.42 | 15.91 | 16.39 | 736,160 | +0.18(+1.11%) |
Nov 14, 2018 | 16.26 | 16.55 | 16.07 | 16.21 | 1,591,594 | +0.02(+0.12%) |
Nov 13, 2018 | 16.27 | 16.51 | 16.10 | 16.19 | 546,043 | +0.05(+0.31%) |
Nov 12, 2018 | 16.42 | 16.48 | 16.08 | 16.14 | 535,858 | -0.25(-1.53%) |
Nov 09, 2018 | 16.61 | 16.61 | 16.02 | 16.39 | 1,761,200 | -0.31(-1.86%) |
Nov 08, 2018 | 15.97 | 16.84 | 15.88 | 16.70 | 1,716,641 | +0.73(+4.57%) |
Nov 07, 2018 | 15.71 | 16.17 | 15.49 | 15.97 | 1,768,655 | +0.38(+2.44%) |
Nov 06, 2018 | 16.14 | 16.16 | 15.48 | 15.59 | 1,143,700 | -0.46(-2.87%) |
Nov 05, 2018 | 15.86 | 16.41 | 15.73 | 16.05 | 2,098,812 | +0.17(+1.07%) |
Nov 02, 2018 | 15.16 | 15.91 | 15.09 | 15.88 | 1,652,800 | +0.64(+4.20%) |
Nov 01, 2018 | 14.00 | 15.33 | 13.93 | 15.24 | 2,195,916 | +1.28(+9.17%) |
Oct 31, 2018 | 15.03 | 15.26 | 13.94 | 13.96 | 1,531,771 | -0.94(-6.31%) |
Oct 30, 2018 | 14.62 | 15.00 | 14.51 | 14.90 | 1,191,621 | +0.24(+1.64%) |
Oct 29, 2018 | 15.03 | 15.25 | 14.50 | 14.66 | 902,235 | -0.24(-1.61%) |
Oct 26, 2018 | 15.01 | 15.16 | 14.78 | 14.90 | 964,900 | -0.21(-1.39%) |
Oct 25, 2018 | 15.14 | 15.32 | 14.91 | 15.11 | 937,226 | +0.00(+0.00%) |
Oct 24, 2018 | 15.36 | 15.50 | 15.10 | 15.11 | 999,374 | -0.30(-1.95%) |
Oct 23, 2018 | 15.56 | 15.75 | 15.36 | 15.41 | 970,673 | -0.33(-2.10%) |
Oct 22, 2018 | 15.71 | 15.81 | 15.64 | 15.74 | 1,195,908 | +0.06(+0.38%) |
Oct 19, 2018 | 15.38 | 15.87 | 15.38 | 15.68 | 681,800 | +0.26(+1.69%) |
Oct 18, 2018 | 15.31 | 15.51 | 15.27 | 15.42 | 803,085 | +0.03(+0.19%) |
Oct 17, 2018 | 15.44 | 15.56 | 15.25 | 15.39 | 487,982 | -0.01(-0.06%) |
Oct 16, 2018 | 15.02 | 15.43 | 14.82 | 15.40 | 716,835 | +0.44(+2.94%) |
Oct 15, 2018 | 14.64 | 15.03 | 14.62 | 14.96 | 828,025 | +0.34(+2.33%) |
Oct 12, 2018 | 14.92 | 14.97 | 14.46 | 14.62 | 770,300 | -0.08(-0.54%) |
Oct 11, 2018 | 14.76 | 14.78 | 14.49 | 14.70 | 917,386 | -0.12(-0.81%) |
Oct 10, 2018 | 15.34 | 15.48 | 14.74 | 14.82 | 1,112,262 | -0.52(-3.39%) |
Oct 09, 2018 | 15.40 | 15.53 | 15.14 | 15.34 | 512,456 | -0.02(-0.13%) |
Oct 08, 2018 | 15.44 | 15.48 | 15.11 | 15.36 | 452,381 | -0.13(-0.84%) |
Oct 05, 2018 | 15.54 | 15.82 | 15.22 | 15.49 | 1,226,700 | -0.03(-0.19%) |
Oct 04, 2018 | 15.82 | 15.82 | 15.38 | 15.52 | 535,123 | -0.18(-1.15%) |
Oct 03, 2018 | 15.62 | 15.97 | 15.55 | 15.70 | 1,738,743 | +0.16(+1.03%) |
Oct 02, 2018 | 15.68 | 15.77 | 15.44 | 15.54 | 903,681 | -0.08(-0.51%) |
Oct 01, 2018 | 15.27 | 15.72 | 15.01 | 15.62 | 993,122 | +0.38(+2.49%) |
Sep 28, 2018 | 15.26 | 15.41 | 15.06 | 15.24 | 669,400 | -0.08(-0.52%) |
Sep 27, 2018 | 15.25 | 15.50 | 15.20 | 15.32 | 526,003 | +0.10(+0.66%) |
Sep 26, 2018 | 15.10 | 15.36 | 15.02 | 15.22 | 563,009 | +0.17(+1.13%) |
Sep 25, 2018 | 15.03 | 15.16 | 14.91 | 15.05 | 396,546 | +0.04(+0.27%) |
Sep 24, 2018 | 15.00 | 15.20 | 14.76 | 15.01 | 742,056 | +0.06(+0.40%) |
Sep 21, 2018 | 15.70 | 15.75 | 14.94 | 14.95 | 1,701,300 | -0.75(-4.78%) |
Sep 20, 2018 | 15.24 | 15.75 | 15.20 | 15.70 | 742,030 | +0.53(+3.49%) |
Sep 19, 2018 | 15.03 | 15.31 | 15.03 | 15.17 | 589,828 | +0.12(+0.80%) |
Sep 18, 2018 | 14.83 | 15.15 | 14.77 | 15.05 | 569,369 | +0.28(+1.90%) |
Sep 17, 2018 | 14.78 | 14.84 | 14.62 | 14.77 | 654,348 | +0.04(+0.27%) |
Sep 14, 2018 | 14.77 | 14.80 | 14.61 | 14.73 | 481,000 | -0.05(-0.34%) |
Sep 13, 2018 | 14.80 | 14.90 | 14.70 | 14.78 | 398,102 | +0.06(+0.41%) |
Sep 12, 2018 | 14.53 | 14.75 | 14.38 | 14.72 | 404,748 | +0.24(+1.66%) |
Sep 11, 2018 | 14.49 | 14.66 | 14.42 | 14.48 | 627,623 | -0.05(-0.34%) |
Sep 10, 2018 | 14.62 | 14.71 | 14.46 | 14.53 | 977,329 | -0.03(-0.21%) |
Sep 07, 2018 | 14.58 | 14.70 | 14.44 | 14.56 | 499,500 | -0.03(-0.21%) |
Sep 06, 2018 | 14.70 | 14.70 | 14.36 | 14.59 | 766,330 | -0.13(-0.88%) |
Sep 05, 2018 | 14.72 | 15.02 | 14.64 | 14.72 | 1,143,720 | +0.01(+0.07%) |
Sep 04, 2018 | 14.54 | 14.71 | 14.36 | 14.71 | 646,337 | +0.19(+1.31%) |
Aug 31, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.04(+0.28%) | |
Aug 30, 2018 | 14.49 | 14.62 | 14.37 | 14.48 | 352,102 | -0.06(-0.41%) |
Aug 29, 2018 | 14.37 | 14.56 | 14.18 | 14.54 | 420,099 | +0.20(+1.39%) |
Aug 28, 2018 | 14.18 | 14.42 | 14.18 | 14.34 | 624,020 | +0.14(+0.99%) |
Aug 27, 2018 | 14.20 | 14.32 | 14.09 | 14.20 | 464,697 | +0.08(+0.57%) |
Aug 24, 2018 | 14.17 | 14.20 | 14.02 | 14.12 | 664,900 | +0.03(+0.21%) |
Aug 23, 2018 | 14.38 | 14.43 | 14.09 | 14.09 | 483,635 | -0.32(-2.22%) |
Aug 22, 2018 | 14.08 | 14.60 | 14.00 | 14.41 | 963,195 | +0.33(+2.34%) |
Aug 21, 2018 | 14.14 | 14.21 | 13.91 | 14.08 | 1,414,182 | +0.00(+0.00%) |
Aug 20, 2018 | 14.02 | 14.11 | 13.92 | 14.08 | 374,587 | +0.09(+0.64%) |
Aug 17, 2018 | 14.07 | 14.15 | 13.87 | 13.99 | 395,800 | -0.09(-0.64%) |
Aug 16, 2018 | 14.00 | 14.38 | 13.90 | 14.08 | 455,059 | +0.14(+1.00%) |
Aug 15, 2018 | 14.03 | 14.19 | 13.81 | 13.94 | 704,345 | -0.08(-0.57%) |
Aug 14, 2018 | 13.78 | 14.08 | 13.78 | 14.02 | 406,719 | +0.27(+1.96%) |
Aug 13, 2018 | 13.85 | 13.95 | 13.69 | 13.75 | 342,806 | -0.14(-1.01%) |
Aug 10, 2018 | 13.89 | 14.00 | 13.75 | 13.89 | 623,300 | -0.03(-0.22%) |
Aug 09, 2018 | 13.89 | 14.14 | 13.80 | 13.92 | 396,794 | +0.05(+0.36%) |
Aug 08, 2018 | 14.08 | 14.28 | 13.85 | 13.87 | 463,918 | -0.30(-2.12%) |
Aug 07, 2018 | 13.80 | 14.34 | 13.80 | 14.17 | 653,719 | +0.44(+3.20%) |
Aug 06, 2018 | 13.79 | 13.91 | 13.65 | 13.73 | 992,209 | +0.01(+0.07%) |
Aug 03, 2018 | 13.61 | 13.91 | 13.58 | 13.72 | 904,400 | +0.09(+0.66%) |
Aug 02, 2018 | 13.58 | 13.84 | 13.56 | 13.63 | 900,351 | -0.05(-0.37%) |
Aug 01, 2018 | 14.11 | 14.17 | 13.65 | 13.68 | 940,746 | -0.47(-3.32%) |
Jul 31, 2018 | 14.01 | 14.48 | 13.88 | 14.15 | 1,482,536 | +0.01(+0.07%) |
Jul 30, 2018 | 13.85 | 14.32 | 13.75 | 14.14 | 582,636 | +0.37(+2.69%) |
Jul 27, 2018 | 13.55 | 14.16 | 13.39 | 13.77 | 1,018,900 | -0.04(-0.29%) |
Jul 26, 2018 | 13.77 | 14.01 | 13.62 | 13.81 | 711,179 | -0.13(-0.93%) |
Jul 25, 2018 | 13.96 | 14.38 | 13.82 | 13.94 | 933,467 | +0.00(+0.00%) |
Jul 24, 2018 | 14.03 | 14.12 | 13.80 | 13.94 | 743,925 | +0.12(+0.87%) |
Jul 23, 2018 | 14.15 | 14.18 | 13.82 | 13.82 | 725,463 | -0.37(-2.61%) |
Jul 20, 2018 | 14.22 | 14.39 | 14.16 | 14.19 | 584,956 | -0.09(-0.63%) |
Jul 19, 2018 | 14.11 | 14.36 | 13.94 | 14.28 | 625,081 | +0.17(+1.20%) |
Jul 18, 2018 | 14.54 | 14.59 | 14.10 | 14.11 | 748,477 | -0.52(-3.55%) |
Jul 17, 2018 | 14.90 | 15.07 | 14.60 | 14.63 | 844,265 | -0.23(-1.55%) |
Jul 16, 2018 | 14.95 | 15.00 | 14.62 | 14.86 | 613,414 | -0.05(-0.34%) |
Jul 13, 2018 | 14.99 | 14.84 | 14.91 | 396,441 | +0.07(+0.47%) | |
Jul 12, 2018 | 14.95 | 14.49 | 14.84 | 463,324 | +0.24(+1.64%) | |
Jul 11, 2018 | 14.55 | 14.76 | 14.47 | 14.60 | 611,873 | +0.06(+0.41%) |
Jul 10, 2018 | 14.54 | 14.61 | 14.44 | 14.54 | 689,164 | +0.08(+0.55%) |
Jul 09, 2018 | 14.61 | 14.61 | 14.39 | 14.46 | 739,699 | -0.12(-0.82%) |
Jul 06, 2018 | 14.48 | 14.72 | 14.43 | 14.58 | 614,228 | +0.24(+1.67%) |
Jul 05, 2018 | 14.45 | 14.14 | 14.34 | 989,493 | +0.10(+0.70%) | |
Jul 03, 2018 | 14.24 | 14.24 | 14.24 | 0 | -0.01(-0.07%) | |
Jul 02, 2018 | 13.77 | 14.27 | 13.34 | 14.25 | 1,216,015 | +0.45(+3.26%) |
Jun 29, 2018 | 13.80 | 13.90 | 13.64 | 13.80 | 908,947 | +0.04(+0.29%) |
Jun 28, 2018 | 13.43 | 13.78 | 13.32 | 13.76 | 966,857 | +0.32(+2.38%) |
Jun 27, 2018 | 13.48 | 13.72 | 13.26 | 13.44 | 882,896 | -0.01(-0.07%) |
Jun 26, 2018 | 13.55 | 13.70 | 13.37 | 13.45 | 1,117,501 | -0.08(-0.59%) |
Jun 25, 2018 | 14.01 | 14.11 | 13.51 | 13.53 | 1,126,908 | -0.62(-4.38%) |
Jun 22, 2018 | 14.56 | 14.65 | 14.11 | 14.15 | 1,315,890 | -0.41(-2.82%) |
Jun 21, 2018 | 15.25 | 15.31 | 14.51 | 14.56 | 1,058,223 | -0.67(-4.40%) |
Jun 20, 2018 | 14.42 | 15.37 | 14.40 | 15.23 | 1,191,745 | +0.83(+5.76%) |
Jun 19, 2018 | 14.41 | 14.60 | 14.29 | 14.40 | 946,521 | -0.09(-0.62%) |
Jun 18, 2018 | 14.42 | 14.53 | 14.20 | 14.49 | 648,738 | +0.00(+0.00%) |
Jun 15, 2018 | 14.52 | 14.21 | 14.49 | 1,071,172 | -0.03(-0.21%) | |
Jun 14, 2018 | 14.90 | 14.90 | 14.42 | 14.52 | 1,277,661 | +0.08(+0.55%) |
Jun 13, 2018 | 14.65 | 14.66 | 14.41 | 14.44 | 746,871 | -0.15(-1.03%) |
Jun 12, 2018 | 14.61 | 14.61 | 14.38 | 14.59 | 675,843 | +0.04(+0.27%) |
Jun 11, 2018 | 14.60 | 14.80 | 14.54 | 14.55 | 1,462,981 | -0.04(-0.27%) |
Jun 08, 2018 | 14.60 | 14.70 | 14.58 | 14.59 | 677,221 | -0.02(-0.14%) |
Jun 07, 2018 | 14.81 | 14.81 | 14.58 | 14.61 | 624,320 | -0.16(-1.08%) |
Jun 06, 2018 | 14.77 | 14.95 | 14.65 | 14.77 | 1,119,097 | -0.01(-0.07%) |
Jun 05, 2018 | 14.85 | 15.01 | 14.77 | 14.78 | 1,771,009 | -0.07(-0.47%) |
Jun 04, 2018 | 14.97 | 14.97 | 14.51 | 14.85 | 848,044 | -0.10(-0.67%) |
Jun 01, 2018 | 14.87 | 15.05 | 14.80 | 14.95 | 738,622 | +0.16(+1.08%) |
May 31, 2018 | 14.84 | 14.91 | 14.51 | 14.79 | 543,967 | -0.05(-0.34%) |
May 30, 2018 | 14.47 | 15.01 | 14.47 | 14.84 | 838,441 | +0.38(+2.63%) |
May 29, 2018 | 14.34 | 14.57 | 14.27 | 14.46 | 810,470 | +0.03(+0.21%) |
May 25, 2018 | 14.43 | 14.43 | 14.43 | 0 | +0.28(+1.98%) | |
May 24, 2018 | 14.14 | 14.35 | 14.07 | 14.15 | 876,984 | +0.05(+0.35%) |
May 23, 2018 | 14.10 | 14.34 | 14.01 | 14.10 | 786,543 | +0.01(+0.07%) |
May 22, 2018 | 14.49 | 14.53 | 14.07 | 14.09 | 871,572 | -0.38(-2.63%) |
May 21, 2018 | 14.62 | 14.96 | 14.29 | 14.47 | 631,572 | -0.12(-0.82%) |
May 18, 2018 | 14.70 | 14.75 | 14.45 | 14.59 | 430,434 | -0.07(-0.48%) |
May 17, 2018 | 14.67 | 14.81 | 14.63 | 14.66 | 384,476 | +0.00(+0.00%) |
May 16, 2018 | 14.68 | 14.78 | 14.47 | 14.66 | 490,369 | +0.02(+0.14%) |
May 15, 2018 | 14.65 | 14.78 | 14.46 | 14.64 | 691,790 | -0.07(-0.48%) |
May 14, 2018 | 14.81 | 14.89 | 14.62 | 14.71 | 631,774 | -0.04(-0.27%) |
May 11, 2018 | 14.73 | 14.93 | 14.65 | 14.75 | 606,916 | +0.11(+0.75%) |
May 10, 2018 | 14.55 | 14.80 | 14.47 | 14.64 | 573,941 | +0.12(+0.83%) |
May 09, 2018 | 14.57 | 14.69 | 14.30 | 14.52 | 547,831 | -0.08(-0.55%) |
May 08, 2018 | 14.46 | 14.79 | 14.43 | 14.60 | 806,784 | +0.12(+0.83%) |
May 07, 2018 | 14.58 | 14.67 | 14.42 | 14.48 | 950,405 | -0.02(-0.14%) |
May 04, 2018 | 14.32 | 14.60 | 14.32 | 14.50 | 889,707 | +0.12(+0.83%) |
May 03, 2018 | 14.46 | 14.46 | 14.25 | 14.38 | 730,588 | -0.07(-0.48%) |
May 02, 2018 | 14.54 | 14.75 | 13.90 | 14.45 | 1,091,444 | -0.15(-1.03%) |
May 01, 2018 | 14.43 | 14.70 | 14.42 | 14.60 | 1,137,329 | +0.10(+0.69%) |
Apr 30, 2018 | 14.30 | 14.61 | 14.26 | 14.50 | 1,454,619 | +0.27(+1.90%) |
Apr 27, 2018 | 14.31 | 14.36 | 13.99 | 14.23 | 1,667,021 | -0.23(-1.59%) |
Apr 26, 2018 | 14.58 | 14.78 | 14.12 | 14.46 | 2,121,673 | -0.19(-1.30%) |
Apr 25, 2018 | 15.50 | 15.50 | 14.20 | 14.65 | 2,425,700 | -1.14(-7.22%) |
Apr 24, 2018 | 16.06 | 16.31 | 15.66 | 15.79 | 1,340,898 | -0.16(-1.00%) |
Apr 23, 2018 | 16.10 | 16.20 | 15.86 | 15.95 | 545,955 | -0.19(-1.18%) |
Apr 20, 2018 | 16.23 | 16.39 | 16.09 | 16.14 | 520,335 | -0.09(-0.55%) |
Apr 19, 2018 | 16.09 | 16.37 | 16.03 | 16.23 | 802,716 | +0.33(+2.08%) |
Apr 18, 2018 | 16.02 | 16.07 | 15.84 | 15.90 | 876,519 | -0.07(-0.44%) |
Apr 17, 2018 | 16.12 | 16.20 | 15.47 | 15.97 | 1,037,690 | -0.08(-0.50%) |
Apr 16, 2018 | 16.24 | 16.43 | 16.03 | 16.05 | 1,102,423 | -0.09(-0.56%) |
Apr 13, 2018 | 17.64 | 17.86 | 15.96 | 16.14 | 1,983,365 | -1.45(-8.24%) |
Apr 12, 2018 | 17.42 | 17.99 | 17.26 | 17.59 | 1,723,334 | +0.26(+1.50%) |
Apr 11, 2018 | 16.84 | 17.44 | 16.66 | 17.33 | 1,581,477 | +0.53(+3.15%) |
Apr 10, 2018 | 16.79 | 16.87 | 16.51 | 16.80 | 481,179 | +0.23(+1.39%) |
Apr 09, 2018 | 16.58 | 16.80 | 16.47 | 16.57 | 447,129 | +0.11(+0.67%) |
Apr 06, 2018 | 16.74 | 16.86 | 16.32 | 16.46 | 434,114 | -0.33(-1.97%) |
Apr 05, 2018 | 16.74 | 16.87 | 16.31 | 16.79 | 481,372 | +0.11(+0.66%) |
Apr 04, 2018 | 16.59 | 16.86 | 16.32 | 16.68 | 469,276 | -0.05(-0.30%) |
Apr 03, 2018 | 16.58 | 16.78 | 16.49 | 16.73 | 911,983 | +0.21(+1.27%) |
Apr 02, 2018 | 16.70 | 16.75 | 16.30 | 16.52 | 726,179 | -0.15(-0.90%) |
Mar 29, 2018 | 16.67 | 16.67 | 16.67 | 0 | -0.16(-0.95%) | |
Mar 28, 2018 | 16.65 | 16.88 | 16.52 | 16.83 | 1,219,248 | +0.19(+1.14%) |
Mar 27, 2018 | 16.45 | 16.79 | 16.34 | 16.64 | 756,176 | +0.24(+1.46%) |
Mar 26, 2018 | 16.30 | 16.47 | 15.99 | 16.40 | 390,944 | +0.26(+1.61%) |
Mar 23, 2018 | 16.24 | 16.52 | 16.06 | 16.14 | 776,227 | -0.03(-0.19%) |
Mar 22, 2018 | 16.10 | 16.36 | 15.94 | 16.17 | 724,599 | -0.06(-0.37%) |
Mar 21, 2018 | 16.05 | 16.29 | 16.02 | 16.23 | 498,339 | +0.22(+1.37%) |
Mar 20, 2018 | 15.91 | 16.22 | 15.81 | 16.01 | 455,628 | +0.07(+0.44%) |
Mar 19, 2018 | 15.94 | 16.36 | 15.78 | 15.94 | 610,355 | +0.00(+0.00%) |
Mar 16, 2018 | 15.80 | 16.02 | 15.73 | 15.94 | 1,694,563 | +0.20(+1.27%) |
Mar 15, 2018 | 15.64 | 15.81 | 15.50 | 15.74 | 454,308 | +0.10(+0.64%) |
Mar 14, 2018 | 15.66 | 15.82 | 15.50 | 15.64 | 423,887 | +0.09(+0.58%) |
Mar 13, 2018 | 15.76 | 15.96 | 15.50 | 15.55 | 1,372,664 | -0.06(-0.38%) |
Mar 12, 2018 | 16.32 | 16.32 | 15.60 | 15.61 | 731,834 | -0.63(-3.88%) |
Mar 09, 2018 | 16.47 | 16.65 | 16.03 | 16.24 | 1,308,316 | -0.07(-0.43%) |
Mar 08, 2018 | 16.22 | 16.54 | 16.10 | 16.31 | 758,499 | +0.08(+0.49%) |
Mar 07, 2018 | 16.26 | 16.23 | 910,914 | +0.43(+2.72%) | ||
Mar 06, 2018 | 16.02 | 16.19 | 15.60 | 15.80 | 1,514,152 | -0.23(-1.43%) |
Mar 05, 2018 | 15.83 | 16.31 | 15.78 | 16.03 | 1,407,591 | +0.04(+0.25%) |
Mar 02, 2018 | 15.45 | 16.13 | 15.35 | 15.99 | 839,213 | +0.38(+2.43%) |
Mar 01, 2018 | 15.50 | 16.02 | 15.37 | 15.61 | 1,155,270 | +0.10(+0.64%) |
Feb 28, 2018 | 15.56 | 15.77 | 15.40 | 15.51 | 1,167,678 | -0.04(-0.26%) |
Feb 27, 2018 | 15.95 | 16.11 | 15.54 | 15.55 | 1,126,985 | -0.38(-2.39%) |
Feb 26, 2018 | 16.10 | 16.32 | 15.87 | 15.93 | 628,876 | -0.17(-1.06%) |
Feb 23, 2018 | 16.20 | 16.20 | 15.81 | 16.10 | 444,708 | -0.11(-0.68%) |
Feb 22, 2018 | 16.40 | 16.52 | 16.07 | 16.21 | 525,587 | -0.14(-0.86%) |
Feb 21, 2018 | 16.48 | 16.70 | 16.31 | 16.35 | 737,939 | -0.09(-0.55%) |
Feb 20, 2018 | 16.72 | 16.87 | 16.33 | 16.44 | 878,390 | -0.30(-1.79%) |
Feb 16, 2018 | 16.74 | 16.74 | 16.74 | 0 | -0.06(-0.36%) | |
Feb 15, 2018 | 16.84 | 16.86 | 16.59 | 16.80 | 998,283 | +0.11(+0.66%) |
Feb 14, 2018 | 17.03 | 16.39 | 16.69 | 2,047,544 | -0.30(-1.77%) | |
Feb 13, 2018 | 15.42 | 17.20 | 15.40 | 16.99 | 3,992,931 | +1.54(+9.97%) |
Feb 12, 2018 | 15.40 | 15.70 | 15.07 | 15.45 | 2,270,478 | +0.02(+0.13%) |
Feb 09, 2018 | 15.00 | 15.67 | 14.54 | 15.43 | 2,749,212 | +1.63(+11.81%) |
Feb 08, 2018 | 14.13 | 14.30 | 13.80 | 13.80 | 1,833,654 | -0.42(-2.95%) |
Feb 07, 2018 | 13.98 | 14.19 | 13.58 | 14.22 | 1,069,971 | +0.23(+1.64%) |
Feb 06, 2018 | 13.65 | 14.42 | 13.52 | 13.99 | 1,711,466 | -0.18(-1.27%) |
Feb 05, 2018 | 14.30 | 14.51 | 14.01 | 14.17 | 614,821 | -0.22(-1.53%) |
Feb 02, 2018 | 14.77 | 14.90 | 14.35 | 14.39 | 795,194 | -0.43(-2.90%) |