Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.64 | 13.85 | 13.13 | 13.38 | 1,221,010 | -0.60(-4.26%) |
Jan 30, 2019 | 13.72 | 14.10 | 13.69 | 13.98 | 1,191,038 | +0.32(+2.37%) |
Jan 29, 2019 | 13.47 | 13.89 | 13.42 | 13.66 | 1,043,436 | +0.24(+1.82%) |
Jan 28, 2019 | 13.11 | 13.46 | 12.81 | 13.41 | 1,522,369 | +0.21(+1.57%) |
Jan 25, 2019 | 12.93 | 13.31 | 12.93 | 13.20 | 1,295,798 | +0.32(+2.47%) |
Jan 24, 2019 | 12.61 | 12.93 | 12.52 | 12.88 | 822,373 | +0.23(+1.81%) |
Jan 23, 2019 | 12.64 | 12.66 | 12.40 | 12.66 | 2,351,023 | +0.07(+0.59%) |
Jan 22, 2019 | 12.75 | 12.96 | 12.54 | 12.58 | 2,199,267 | -0.21(-1.66%) |
Jan 18, 2019 | 12.71 | 12.91 | 12.65 | 12.79 | 1,559,851 | +0.15(+1.18%) |
Jan 17, 2019 | 12.47 | 12.77 | 12.47 | 12.65 | 1,208,862 | +0.11(+0.89%) |
Jan 16, 2019 | 12.45 | 12.54 | 12.34 | 12.53 | 831,066 | +0.08(+0.64%) |
Jan 15, 2019 | 12.22 | 12.50 | 12.22 | 12.45 | 943,391 | +0.26(+2.13%) |
Jan 14, 2019 | 12.31 | 12.34 | 12.09 | 12.19 | 1,299,675 | -0.13(-1.08%) |
Jan 11, 2019 | 12.48 | 12.53 | 12.29 | 12.33 | 1,611,607 | -0.27(-2.11%) |
Jan 10, 2019 | 12.92 | 12.92 | 12.23 | 12.59 | 2,360,680 | -0.41(-3.19%) |
Jan 09, 2019 | 13.67 | 13.67 | 12.44 | 13.01 | 6,970,151 | -0.48(-3.55%) |
Jan 08, 2019 | 13.25 | 13.67 | 13.11 | 13.49 | 945,597 | +0.45(+3.42%) |
Jan 07, 2019 | 12.84 | 13.29 | 12.66 | 13.04 | 1,994,990 | +0.33(+2.59%) |
Jan 04, 2019 | 12.05 | 12.90 | 12.05 | 12.71 | 1,521,833 | +0.78(+6.50%) |
Jan 03, 2019 | 11.73 | 12.06 | 11.58 | 11.93 | 606,425 | +0.26(+2.18%) |
Jan 02, 2019 | 11.24 | 11.97 | 11.17 | 11.68 | 789,793 | +0.31(+2.76%) |
Dec 31, 2018 | 11.44 | 11.63 | 11.16 | 11.37 | 1,725,095 | -0.02(-0.19%) |
Dec 28, 2018 | 11.30 | 11.46 | 10.97 | 11.39 | 2,052,762 | +0.13(+1.18%) |
Dec 27, 2018 | 11.32 | 11.39 | 10.79 | 11.25 | 1,817,318 | -0.19(-1.63%) |
Dec 26, 2018 | 11.04 | 11.46 | 10.55 | 11.44 | 2,103,403 | +0.52(+4.72%) |
Dec 24, 2018 | 11.46 | 11.47 | 10.87 | 10.92 | 829,235 | -0.70(-6.03%) |
Dec 21, 2018 | 12.00 | 12.04 | 11.37 | 11.63 | 2,573,716 | -0.39(-3.23%) |
Dec 20, 2018 | 12.91 | 12.99 | 11.90 | 12.01 | 1,619,662 | -1.01(-7.79%) |
Dec 19, 2018 | 13.02 | 13.09 | 12.59 | 13.03 | 3,663,372 | +0.10(+0.74%) |
Dec 18, 2018 | 13.50 | 13.55 | 12.61 | 12.93 | 2,274,117 | -0.54(-3.98%) |
Dec 17, 2018 | 14.36 | 14.37 | 13.35 | 13.47 | 1,093,350 | -0.89(-6.18%) |
Dec 14, 2018 | 14.20 | 14.99 | 14.20 | 14.36 | 3,067,192 | +0.04(+0.26%) |
Dec 13, 2018 | 14.23 | 14.45 | 14.21 | 14.32 | 1,190,880 | +0.02(+0.11%) |
Dec 12, 2018 | 14.40 | 14.54 | 14.25 | 14.30 | 792,699 | +0.01(+0.07%) |
Dec 11, 2018 | 14.44 | 14.52 | 14.23 | 14.29 | 968,703 | -0.08(-0.55%) |
Dec 10, 2018 | 14.45 | 14.50 | 14.08 | 14.37 | 705,847 | -0.10(-0.66%) |
Dec 07, 2018 | 14.77 | 14.88 | 14.32 | 14.47 | 1,562,674 | -0.04(-0.26%) |
Dec 06, 2018 | 14.42 | 14.52 | 14.14 | 14.51 | 809,268 | -0.10(-0.69%) |
Dec 04, 2018 | 15.04 | 15.14 | 14.52 | 14.61 | 855,584 | -0.48(-3.20%) |
Dec 03, 2018 | 14.90 | 15.21 | 14.80 | 15.09 | 986,564 | +0.39(+2.68%) |
Nov 30, 2018 | 14.83 | 14.86 | 14.40 | 14.70 | 901,130 | -0.16(-1.07%) |
Nov 29, 2018 | 14.90 | 15.20 | 14.73 | 14.86 | 693,488 | +0.02(+0.14%) |
Nov 28, 2018 | 14.44 | 14.86 | 14.32 | 14.83 | 1,276,488 | +0.43(+2.99%) |
Nov 27, 2018 | 14.38 | 14.69 | 14.34 | 14.40 | 1,720,962 | -0.01(-0.04%) |
Nov 26, 2018 | 14.14 | 14.49 | 14.13 | 14.41 | 1,165,190 | +0.37(+2.61%) |
Nov 23, 2018 | 14.35 | 14.39 | 14.04 | 14.04 | 280,991 | -0.48(-3.33%) |
Nov 21, 2018 | 14.53 | 14.53 | 14.53 | 0 | +0.19(+1.30%) | |
Nov 20, 2018 | 14.72 | 14.73 | 14.31 | 14.34 | 1,198,569 | -0.52(-3.50%) |
Nov 19, 2018 | 14.69 | 15.23 | 14.64 | 14.86 | 900,422 | +0.11(+0.76%) |
Nov 16, 2018 | 14.62 | 14.81 | 14.32 | 14.75 | 828,859 | +0.12(+0.80%) |
Nov 15, 2018 | 14.87 | 15.12 | 14.46 | 14.63 | 1,123,708 | -0.29(-1.96%) |
Nov 14, 2018 | 14.98 | 15.11 | 14.72 | 14.93 | 1,539,812 | +0.14(+0.93%) |
Nov 13, 2018 | 14.95 | 15.26 | 14.67 | 14.79 | 851,300 | -0.20(-1.31%) |
Nov 12, 2018 | 15.05 | 15.12 | 14.79 | 14.98 | 666,113 | -0.04(-0.28%) |
Nov 09, 2018 | 14.97 | 15.09 | 14.49 | 15.03 | 742,096 | +0.05(+0.32%) |
Nov 08, 2018 | 15.06 | 15.43 | 14.92 | 14.98 | 907,894 | -0.14(-0.91%) |
Nov 07, 2018 | 15.42 | 15.42 | 15.01 | 15.12 | 1,033,045 | -0.11(-0.70%) |
Nov 06, 2018 | 15.41 | 15.55 | 15.07 | 15.22 | 769,207 | -0.27(-1.72%) |
Nov 05, 2018 | 15.49 | 16.02 | 15.45 | 15.49 | 2,609,140 | +0.15(+0.97%) |
Nov 02, 2018 | 15.65 | 15.74 | 15.17 | 15.34 | 1,218,257 | -0.20(-1.30%) |
Nov 01, 2018 | 15.99 | 16.17 | 15.42 | 15.54 | 1,276,557 | -0.48(-2.99%) |
Oct 31, 2018 | 15.99 | 16.40 | 15.96 | 16.02 | 1,484,199 | +0.15(+0.97%) |
Oct 30, 2018 | 15.97 | 16.20 | 15.61 | 15.87 | 1,252,267 | -0.19(-1.19%) |
Oct 29, 2018 | 16.31 | 16.50 | 15.87 | 16.06 | 1,378,531 | -0.13(-0.79%) |
Oct 26, 2018 | 16.51 | 16.51 | 16.04 | 16.18 | 1,230,490 | -0.47(-2.81%) |
Oct 25, 2018 | 16.74 | 16.81 | 16.44 | 16.65 | 951,902 | +0.07(+0.42%) |
Oct 24, 2018 | 16.99 | 17.08 | 16.55 | 16.58 | 1,707,669 | -0.35(-2.07%) |
Oct 23, 2018 | 17.26 | 17.26 | 16.74 | 16.93 | 955,544 | -0.48(-2.78%) |
Oct 22, 2018 | 17.57 | 17.66 | 17.27 | 17.42 | 1,451,009 | -0.05(-0.30%) |
Oct 19, 2018 | 17.62 | 17.76 | 17.39 | 17.47 | 1,597,304 | -0.16(-0.90%) |
Oct 18, 2018 | 17.63 | 17.83 | 17.56 | 17.63 | 1,427,847 | -0.07(-0.39%) |
Oct 17, 2018 | 18.02 | 18.04 | 17.62 | 17.70 | 898,884 | -0.33(-1.83%) |
Oct 16, 2018 | 17.27 | 18.04 | 17.27 | 18.03 | 1,177,920 | +0.64(+3.70%) |
Oct 15, 2018 | 17.49 | 17.84 | 17.37 | 17.39 | 819,740 | -0.08(-0.49%) |
Oct 12, 2018 | 17.69 | 18.04 | 17.21 | 17.47 | 1,886,764 | -0.18(-1.02%) |
Oct 11, 2018 | 17.89 | 18.35 | 17.59 | 17.65 | 2,281,400 | -0.43(-2.38%) |
Oct 10, 2018 | 17.61 | 18.25 | 17.54 | 18.08 | 2,297,208 | +0.05(+0.30%) |
Oct 09, 2018 | 16.01 | 18.04 | 16.01 | 18.03 | 6,484,832 | +2.36(+15.09%) |
Oct 08, 2018 | 15.78 | 15.95 | 15.63 | 15.66 | 1,318,358 | -0.14(-0.87%) |
Oct 05, 2018 | 15.63 | 15.89 | 15.60 | 15.80 | 380,740 | +0.16(+1.05%) |
Oct 04, 2018 | 15.62 | 15.72 | 15.50 | 15.64 | 614,315 | -0.01(-0.03%) |
Oct 03, 2018 | 15.56 | 15.76 | 15.52 | 15.64 | 776,948 | +0.14(+0.89%) |
Oct 02, 2018 | 15.51 | 15.63 | 15.41 | 15.50 | 677,763 | +0.03(+0.21%) |
Oct 01, 2018 | 15.31 | 15.54 | 15.27 | 15.47 | 1,464,432 | +0.24(+1.60%) |
Sep 28, 2018 | 15.17 | 15.46 | 15.08 | 15.23 | 1,176,287 | +0.03(+0.21%) |
Sep 27, 2018 | 15.01 | 15.24 | 15.01 | 15.20 | 482,225 | +0.11(+0.74%) |
Sep 26, 2018 | 15.46 | 15.49 | 15.04 | 15.08 | 1,218,708 | -0.43(-2.77%) |
Sep 25, 2018 | 15.92 | 15.92 | 15.49 | 15.51 | 1,067,502 | -0.34(-2.15%) |
Sep 24, 2018 | 16.02 | 16.12 | 15.65 | 15.86 | 1,107,520 | -0.11(-0.70%) |
Sep 21, 2018 | 16.21 | 16.21 | 15.92 | 15.97 | 1,273,778 | -0.19(-1.18%) |
Sep 20, 2018 | 16.13 | 16.25 | 16.07 | 16.16 | 412,069 | +0.05(+0.30%) |
Sep 19, 2018 | 16.24 | 16.24 | 16.05 | 16.11 | 606,983 | -0.11(-0.66%) |
Sep 18, 2018 | 15.91 | 16.38 | 15.86 | 16.22 | 691,688 | +0.36(+2.24%) |
Sep 17, 2018 | 15.94 | 16.02 | 15.81 | 15.86 | 396,132 | -0.12(-0.76%) |
Sep 14, 2018 | 16.34 | 16.34 | 15.75 | 15.98 | 1,036,450 | -0.33(-2.05%) |
Sep 13, 2018 | 16.04 | 16.32 | 15.99 | 16.32 | 953,364 | +0.28(+1.76%) |
Sep 12, 2018 | 15.97 | 16.15 | 15.89 | 16.04 | 2,373,926 | +0.10(+0.63%) |
Sep 11, 2018 | 15.88 | 16.04 | 15.81 | 15.93 | 732,429 | +0.03(+0.17%) |
Sep 10, 2018 | 15.77 | 15.97 | 15.77 | 15.91 | 761,031 | +0.23(+1.46%) |
Sep 07, 2018 | 15.66 | 15.76 | 15.53 | 15.68 | 1,095,546 | -0.01(-0.03%) |
Sep 06, 2018 | 15.81 | 15.87 | 15.61 | 15.68 | 955,634 | -0.13(-0.84%) |
Sep 05, 2018 | 15.71 | 15.83 | 15.54 | 15.82 | 922,303 | +0.11(+0.68%) |
Sep 04, 2018 | 15.57 | 15.85 | 15.48 | 15.71 | 1,268,762 | +0.16(+1.02%) |
Aug 31, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.25(-1.58%) | |
Aug 30, 2018 | 15.78 | 15.86 | 15.59 | 15.80 | 833,174 | -0.01(-0.03%) |
Aug 29, 2018 | 15.89 | 15.97 | 15.76 | 15.81 | 846,104 | -0.09(-0.53%) |
Aug 28, 2018 | 16.16 | 16.33 | 15.87 | 15.89 | 1,691,565 | -0.24(-1.51%) |
Aug 27, 2018 | 16.36 | 16.36 | 16.01 | 16.14 | 698,349 | -0.22(-1.36%) |
Aug 24, 2018 | 16.54 | 16.57 | 16.26 | 16.36 | 646,675 | -0.09(-0.52%) |
Aug 23, 2018 | 16.66 | 16.73 | 16.40 | 16.44 | 568,634 | -0.21(-1.28%) |
Aug 22, 2018 | 16.39 | 16.69 | 16.36 | 16.66 | 897,014 | +0.26(+1.59%) |
Aug 21, 2018 | 16.56 | 16.63 | 16.35 | 16.40 | 2,033,648 | -0.11(-0.64%) |
Aug 20, 2018 | 16.40 | 16.70 | 16.38 | 16.50 | 1,803,880 | +0.14(+0.84%) |
Aug 17, 2018 | 16.15 | 16.54 | 16.09 | 16.36 | 775,408 | +0.28(+1.72%) |
Aug 16, 2018 | 16.31 | 16.31 | 15.90 | 16.09 | 922,115 | -0.15(-0.92%) |
Aug 15, 2018 | 16.47 | 16.53 | 16.01 | 16.24 | 1,091,589 | -0.36(-2.18%) |
Aug 14, 2018 | 16.63 | 16.90 | 16.58 | 16.60 | 1,162,457 | +0.00(+0.00%) |
Aug 13, 2018 | 17.09 | 17.15 | 16.56 | 16.60 | 1,360,079 | -0.54(-3.13%) |
Aug 10, 2018 | 17.24 | 17.71 | 17.07 | 17.14 | 5,161,737 | -0.09(-0.52%) |
Aug 09, 2018 | 16.87 | 17.36 | 16.86 | 17.23 | 1,485,735 | +0.44(+2.59%) |
Aug 08, 2018 | 16.52 | 16.92 | 16.34 | 16.79 | 1,226,464 | +0.19(+1.12%) |
Aug 07, 2018 | 16.73 | 16.98 | 16.34 | 16.60 | 1,141,902 | -0.10(-0.57%) |
Aug 06, 2018 | 17.12 | 17.25 | 16.65 | 16.70 | 1,270,279 | -0.45(-2.63%) |
Aug 03, 2018 | 17.78 | 17.88 | 17.05 | 17.15 | 1,533,314 | -0.86(-4.75%) |
Aug 02, 2018 | 17.37 | 18.16 | 17.23 | 18.01 | 1,106,675 | +0.66(+3.80%) |
Aug 01, 2018 | 17.36 | 17.74 | 17.18 | 17.35 | 1,041,057 | -0.21(-1.18%) |
Jul 31, 2018 | 17.12 | 17.61 | 17.06 | 17.56 | 838,399 | +0.47(+2.74%) |
Jul 30, 2018 | 16.92 | 17.13 | 16.92 | 17.09 | 1,623,438 | +0.22(+1.32%) |
Jul 27, 2018 | 17.37 | 17.48 | 16.81 | 16.86 | 1,191,720 | -0.53(-3.05%) |
Jul 26, 2018 | 16.99 | 17.49 | 16.95 | 17.40 | 816,445 | +0.44(+2.57%) |
Jul 25, 2018 | 16.75 | 17.02 | 16.64 | 16.96 | 927,236 | +0.24(+1.46%) |
Jul 24, 2018 | 17.11 | 17.33 | 16.66 | 16.72 | 948,127 | -0.32(-1.90%) |
Jul 23, 2018 | 16.90 | 17.09 | 16.89 | 17.04 | 688,389 | +0.23(+1.36%) |
Jul 20, 2018 | 16.95 | 17.17 | 16.79 | 16.81 | 1,081,369 | -0.12(-0.72%) |
Jul 19, 2018 | 16.51 | 17.11 | 16.50 | 16.93 | 1,602,427 | +0.54(+3.27%) |
Jul 18, 2018 | 15.97 | 16.51 | 15.82 | 16.40 | 1,466,930 | +0.48(+3.00%) |
Jul 17, 2018 | 15.84 | 16.01 | 15.73 | 15.92 | 1,503,507 | +0.06(+0.40%) |
Jul 16, 2018 | 15.89 | 15.99 | 15.81 | 15.86 | 877,578 | -0.09(-0.57%) |
Jul 13, 2018 | 16.03 | 16.05 | 15.78 | 15.95 | 675,921 | -0.07(-0.43%) |
Jul 12, 2018 | 15.87 | 16.06 | 15.78 | 16.01 | 935,330 | +0.18(+1.11%) |
Jul 11, 2018 | 16.07 | 16.09 | 15.77 | 15.84 | 614,821 | -0.29(-1.78%) |
Jul 10, 2018 | 16.42 | 16.49 | 16.12 | 16.13 | 702,360 | -0.26(-1.59%) |
Jul 09, 2018 | 16.05 | 16.47 | 15.91 | 16.39 | 642,262 | +0.41(+2.59%) |
Jul 06, 2018 | 15.95 | 16.09 | 15.87 | 15.97 | 586,530 | +0.04(+0.23%) |
Jul 05, 2018 | 15.74 | 16.06 | 15.73 | 15.93 | 659,629 | +0.29(+1.83%) |
Jul 03, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.20(+1.31%) | |
Jul 02, 2018 | 15.62 | 15.69 | 15.40 | 15.45 | 823,005 | -0.24(-1.52%) |
Jun 29, 2018 | 15.84 | 15.90 | 15.45 | 15.68 | 1,066,117 | -0.11(-0.71%) |
Jun 28, 2018 | 15.87 | 15.98 | 15.59 | 15.80 | 886,499 | -0.06(-0.40%) |
Jun 27, 2018 | 16.42 | 16.49 | 15.85 | 15.86 | 1,740,865 | -0.52(-3.15%) |
Jun 26, 2018 | 16.18 | 16.45 | 16.00 | 16.38 | 683,283 | +0.26(+1.62%) |
Jun 25, 2018 | 16.30 | 16.32 | 16.05 | 16.12 | 502,485 | -0.23(-1.40%) |
Jun 22, 2018 | 16.44 | 16.74 | 16.31 | 16.34 | 813,885 | +0.10(+0.59%) |
Jun 21, 2018 | 16.35 | 16.35 | 16.09 | 16.25 | 703,337 | -0.09(-0.52%) |
Jun 20, 2018 | 16.22 | 16.36 | 16.05 | 16.33 | 719,658 | +0.23(+1.45%) |
Jun 19, 2018 | 16.12 | 16.23 | 16.03 | 16.10 | 844,674 | -0.12(-0.72%) |
Jun 18, 2018 | 16.12 | 16.32 | 16.05 | 16.22 | 892,162 | +0.11(+0.66%) |
Jun 15, 2018 | 16.40 | 16.40 | 16.11 | 1,316,425 | -0.29(-1.78%) | |
Jun 14, 2018 | 16.48 | 16.59 | 16.38 | 16.40 | 708,119 | -0.01(-0.07%) |
Jun 13, 2018 | 16.72 | 16.74 | 16.30 | 16.41 | 1,047,750 | -0.31(-1.84%) |
Jun 12, 2018 | 16.65 | 16.83 | 16.52 | 16.72 | 979,258 | +0.11(+0.67%) |
Jun 11, 2018 | 16.42 | 16.65 | 16.25 | 16.61 | 1,300,595 | +0.22(+1.36%) |
Jun 08, 2018 | 16.72 | 16.72 | 16.22 | 16.39 | 1,436,069 | -0.33(-1.97%) |
Jun 07, 2018 | 16.48 | 16.78 | 16.46 | 16.72 | 1,049,476 | +0.16(+0.96%) |
Jun 06, 2018 | 16.56 | 1,472,715 | +0.05(+0.32%) | |||
Jun 05, 2018 | 16.59 | 16.67 | 16.32 | 16.50 | 1,256,257 | -0.07(-0.45%) |
Jun 04, 2018 | 16.51 | 16.68 | 16.43 | 16.58 | 1,440,494 | +0.12(+0.71%) |
Jun 01, 2018 | 16.08 | 16.50 | 16.07 | 16.46 | 694,728 | +0.39(+2.41%) |
May 31, 2018 | 15.78 | 16.13 | 15.69 | 16.07 | 1,170,392 | +0.26(+1.65%) |
May 30, 2018 | 15.32 | 15.84 | 15.31 | 15.81 | 3,588,515 | +0.56(+3.66%) |
May 29, 2018 | 15.29 | 15.46 | 15.20 | 15.25 | 1,459,334 | -0.09(-0.55%) |
May 25, 2018 | 15.34 | 15.34 | 15.34 | 0 | -0.13(-0.82%) | |
May 24, 2018 | 15.78 | 15.89 | 15.44 | 15.47 | 1,679,546 | -0.36(-2.25%) |
May 23, 2018 | 15.53 | 15.94 | 15.46 | 15.82 | 1,234,719 | +0.19(+1.22%) |
May 22, 2018 | 15.61 | 15.79 | 15.54 | 15.63 | 1,845,867 | +0.10(+0.62%) |
May 21, 2018 | 15.02 | 15.65 | 14.90 | 15.54 | 1,334,841 | +0.57(+3.84%) |
May 18, 2018 | 14.89 | 15.08 | 14.86 | 14.96 | 1,137,490 | +0.10(+0.68%) |
May 17, 2018 | 14.76 | 15.12 | 14.69 | 14.86 | 761,784 | +0.17(+1.16%) |
May 16, 2018 | 14.48 | 14.74 | 14.48 | 14.69 | 372,019 | +0.21(+1.47%) |
May 15, 2018 | 14.66 | 14.74 | 14.46 | 14.48 | 1,678,746 | -0.25(-1.70%) |
May 14, 2018 | 14.30 | 14.80 | 14.26 | 14.73 | 490,095 | +0.48(+3.36%) |
May 11, 2018 | 14.40 | 14.51 | 14.18 | 14.25 | 392,925 | -0.12(-0.85%) |
May 10, 2018 | 14.40 | 14.56 | 14.36 | 14.37 | 442,635 | +0.04(+0.26%) |
May 09, 2018 | 14.28 | 14.48 | 14.26 | 14.34 | 492,416 | +0.13(+0.90%) |
May 08, 2018 | 14.11 | 14.27 | 13.77 | 14.21 | 638,477 | +0.06(+0.45%) |
May 07, 2018 | 14.09 | 14.37 | 14.09 | 14.14 | 361,282 | +0.11(+0.80%) |
May 04, 2018 | 13.63 | 14.06 | 13.63 | 14.03 | 457,045 | +0.35(+2.52%) |
May 03, 2018 | 14.04 | 14.04 | 13.66 | 13.69 | 660,537 | -0.35(-2.50%) |
May 02, 2018 | 14.24 | 14.32 | 13.99 | 14.04 | 644,129 | -0.28(-1.97%) |
May 01, 2018 | 14.24 | 14.38 | 14.17 | 14.32 | 514,750 | +0.07(+0.52%) |
Apr 30, 2018 | 14.17 | 14.28 | 14.03 | 14.24 | 627,937 | -0.01(-0.04%) |
Apr 27, 2018 | 13.94 | 14.31 | 13.83 | 14.25 | 983,084 | +0.29(+2.05%) |
Apr 26, 2018 | 14.06 | 14.35 | 13.62 | 13.96 | 857,020 | +0.18(+1.31%) |
Apr 25, 2018 | 13.66 | 13.79 | 13.57 | 13.78 | 496,105 | +0.09(+0.66%) |
Apr 24, 2018 | 14.09 | 14.09 | 13.55 | 13.69 | 697,060 | -0.33(-2.39%) |
Apr 23, 2018 | 14.07 | 14.26 | 13.90 | 14.03 | 1,597,661 | +0.05(+0.38%) |
Apr 20, 2018 | 14.37 | 14.37 | 13.93 | 13.97 | 1,046,069 | -0.37(-2.59%) |
Apr 19, 2018 | 14.51 | 14.59 | 14.15 | 14.35 | 826,786 | -0.09(-0.63%) |
Apr 18, 2018 | 14.37 | 14.50 | 14.23 | 14.44 | 1,134,358 | +0.13(+0.93%) |
Apr 17, 2018 | 14.31 | 14.69 | 14.20 | 14.30 | 1,578,617 | +0.08(+0.56%) |
Apr 16, 2018 | 13.41 | 14.24 | 13.25 | 14.22 | 1,350,187 | +0.90(+6.74%) |
Apr 13, 2018 | 13.12 | 13.45 | 13.04 | 13.33 | 1,064,148 | +0.23(+1.74%) |
Apr 12, 2018 | 13.53 | 13.64 | 13.05 | 13.10 | 1,462,989 | -0.35(-2.61%) |
Apr 11, 2018 | 13.23 | 13.55 | 13.20 | 13.45 | 1,507,680 | +0.20(+1.48%) |
Apr 10, 2018 | 13.05 | 13.35 | 12.98 | 13.25 | 1,192,473 | +0.33(+2.55%) |
Apr 09, 2018 | 13.07 | 13.28 | 12.86 | 12.92 | 1,458,319 | -0.21(-1.58%) |
Apr 06, 2018 | 13.47 | 13.51 | 12.92 | 13.13 | 891,612 | -0.37(-2.76%) |
Apr 05, 2018 | 13.35 | 13.69 | 13.30 | 13.50 | 739,975 | +0.16(+1.23%) |
Apr 04, 2018 | 13.26 | 13.40 | 13.15 | 13.34 | 351,188 | -0.06(-0.44%) |
Apr 03, 2018 | 13.55 | 13.57 | 13.17 | 13.39 | 1,466,933 | -0.15(-1.10%) |
Apr 02, 2018 | 13.69 | 13.69 | 13.32 | 13.54 | 848,193 | -0.21(-1.54%) |
Mar 29, 2018 | 13.76 | 13.76 | 13.76 | 0 | +0.22(+1.65%) | |
Mar 28, 2018 | 13.21 | 13.61 | 13.07 | 13.53 | 1,096,488 | +0.25(+1.92%) |
Mar 27, 2018 | 13.48 | 13.67 | 13.22 | 13.28 | 923,984 | -0.09(-0.68%) |
Mar 26, 2018 | 13.39 | 13.54 | 13.12 | 13.37 | 1,207,521 | +0.06(+0.44%) |
Mar 23, 2018 | 13.42 | 13.58 | 13.16 | 13.31 | 1,061,137 | -0.14(-1.03%) |
Mar 22, 2018 | 13.67 | 13.73 | 13.42 | 13.45 | 1,196,223 | -0.30(-2.17%) |
Mar 21, 2018 | 13.51 | 13.78 | 13.28 | 13.75 | 1,203,415 | +0.23(+1.73%) |
Mar 20, 2018 | 13.60 | 13.65 | 13.24 | 13.51 | 952,049 | -0.05(-0.35%) |
Mar 19, 2018 | 14.10 | 14.11 | 13.38 | 13.56 | 1,324,098 | -0.52(-3.66%) |
Mar 16, 2018 | 13.99 | 14.32 | 13.86 | 14.07 | 1,314,253 | +0.12(+0.88%) |
Mar 15, 2018 | 14.28 | 14.40 | 13.34 | 13.95 | 2,701,826 | -0.31(-2.20%) |
Mar 14, 2018 | 14.49 | 14.51 | 14.21 | 14.27 | 842,677 | -0.24(-1.65%) |
Mar 13, 2018 | 14.65 | 14.72 | 14.43 | 14.51 | 662,867 | -0.12(-0.80%) |
Mar 12, 2018 | 14.40 | 14.64 | 14.38 | 14.62 | 661,240 | +0.26(+1.81%) |
Mar 09, 2018 | 14.43 | 14.48 | 14.34 | 14.36 | 915,307 | +0.03(+0.18%) |
Mar 08, 2018 | 14.44 | 14.49 | 14.15 | 14.34 | 539,225 | +0.01(+0.07%) |
Mar 07, 2018 | 14.42 | 14.22 | 14.32 | 623,626 | +0.02(+0.15%) | |
Mar 06, 2018 | 14.38 | 14.50 | 14.22 | 14.30 | 756,868 | +0.01(+0.07%) |
Mar 05, 2018 | 14.01 | 14.37 | 14.01 | 14.29 | 1,147,047 | +0.31(+2.20%) |
Mar 02, 2018 | 13.96 | 14.05 | 13.77 | 13.98 | 1,054,431 | -0.02(-0.11%) |
Mar 01, 2018 | 13.88 | 14.24 | 13.86 | 14.00 | 711,386 | +0.13(+0.92%) |
Feb 28, 2018 | 14.03 | 14.17 | 13.88 | 13.87 | 3,151,808 | -0.07(-0.53%) |
Feb 27, 2018 | 14.05 | 14.11 | 13.94 | 13.95 | 1,037,466 | -0.03(-0.19%) |
Feb 26, 2018 | 14.17 | 14.26 | 13.92 | 13.97 | 1,577,182 | -0.10(-0.72%) |
Feb 23, 2018 | 13.91 | 14.12 | 13.73 | 14.07 | 1,406,873 | +0.23(+1.69%) |
Feb 22, 2018 | 13.81 | 13.84 | 1,025,699 | -0.20(-1.40%) | ||
Feb 21, 2018 | 14.34 | 14.34 | 14.03 | 14.04 | 1,531,435 | -0.31(-2.18%) |
Feb 20, 2018 | 14.72 | 14.87 | 14.24 | 14.35 | 1,328,980 | -0.37(-2.49%) |
Feb 16, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 14.77 | 14.83 | 14.45 | 14.71 | 1,588,789 | -0.11(-0.72%) |
Feb 14, 2018 | 15.14 | 15.14 | 14.76 | 14.81 | 1,344,199 | -0.20(-1.31%) |
Feb 13, 2018 | 14.86 | 15.04 | 14.60 | 15.01 | 1,142,997 | +0.11(+0.71%) |
Feb 12, 2018 | 14.91 | 15.00 | 14.66 | 14.90 | 1,183,501 | +0.16(+1.08%) |
Feb 09, 2018 | 14.91 | 14.91 | 14.32 | 14.74 | 1,651,808 | -0.02(-0.11%) |
Feb 08, 2018 | 15.51 | 15.65 | 14.71 | 14.76 | 1,016,543 | -0.76(-4.90%) |
Feb 07, 2018 | 15.84 | 16.07 | 15.49 | 15.52 | 810,544 | -0.41(-2.57%) |
Feb 06, 2018 | 15.23 | 16.07 | 15.17 | 15.93 | 635,908 | +0.39(+2.50%) |
Feb 05, 2018 | 15.55 | 15.86 | 15.29 | 15.54 | 538,954 | -0.16(-1.05%) |
Feb 02, 2018 | 15.80 | 16.09 | 15.53 | 15.71 | 989,227 | -0.24(-1.53%) |