Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.22 | 14.35 | 13.97 | 14.28 | 146,245 | +0.08(+0.57%) |
Dec 28, 2018 | 14.19 | 14.45 | 14.16 | 14.20 | 135,815 | +0.05(+0.38%) |
Dec 27, 2018 | 14.14 | 14.25 | 13.74 | 14.14 | 120,662 | -0.21(-1.43%) |
Dec 26, 2018 | 14.06 | 14.37 | 13.60 | 14.35 | 208,959 | +0.34(+2.42%) |
Dec 24, 2018 | 14.15 | 14.27 | 14.01 | 14.01 | 58,318 | -0.28(-1.93%) |
Dec 21, 2018 | 14.64 | 14.82 | 14.25 | 14.28 | 255,817 | -0.44(-2.97%) |
Dec 20, 2018 | 14.68 | 14.83 | 14.55 | 14.72 | 108,726 | +0.03(+0.18%) |
Dec 19, 2018 | 14.62 | 14.99 | 14.41 | 14.69 | 94,145 | +0.09(+0.60%) |
Dec 18, 2018 | 14.77 | 14.87 | 14.55 | 14.61 | 102,436 | -0.01(-0.06%) |
Dec 17, 2018 | 14.81 | 14.89 | 14.53 | 14.62 | 89,241 | -0.19(-1.25%) |
Dec 14, 2018 | 14.81 | 15.07 | 14.78 | 14.80 | 46,909 | -0.15(-1.00%) |
Dec 13, 2018 | 15.03 | 15.20 | 14.75 | 14.95 | 97,183 | -0.07(-0.47%) |
Dec 12, 2018 | 15.05 | 15.24 | 14.97 | 15.02 | 61,930 | +0.12(+0.83%) |
Dec 11, 2018 | 15.24 | 15.24 | 14.64 | 14.90 | 88,852 | -0.18(-1.17%) |
Dec 10, 2018 | 15.00 | 15.16 | 14.99 | 15.07 | 148,993 | +0.04(+0.23%) |
Dec 07, 2018 | 15.04 | 15.28 | 14.99 | 15.04 | 101,410 | -0.10(-0.64%) |
Dec 06, 2018 | 15.00 | 15.26 | 14.88 | 15.14 | 192,645 | -0.10(-0.64%) |
Dec 04, 2018 | 15.88 | 15.93 | 15.20 | 15.23 | 100,391 | -0.64(-4.00%) |
Dec 03, 2018 | 15.79 | 16.02 | 15.56 | 15.87 | 111,182 | +0.29(+1.87%) |
Nov 30, 2018 | 15.56 | 15.77 | 15.44 | 15.58 | 127,131 | +0.03(+0.17%) |
Nov 29, 2018 | 15.87 | 16.05 | 15.52 | 15.55 | 66,381 | -0.33(-2.06%) |
Nov 28, 2018 | 15.55 | 15.93 | 15.44 | 15.88 | 75,507 | +0.41(+2.62%) |
Nov 27, 2018 | 15.52 | 15.65 | 15.44 | 15.47 | 52,844 | -0.22(-1.41%) |
Nov 26, 2018 | 15.71 | 15.86 | 15.52 | 15.69 | 78,045 | +0.01(+0.06%) |
Nov 23, 2018 | 15.49 | 15.87 | 15.49 | 15.68 | 26,174 | +0.11(+0.68%) |
Nov 21, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.10(+0.63%) | |
Nov 20, 2018 | 15.77 | 15.82 | 15.34 | 15.48 | 79,040 | -0.43(-2.72%) |
Nov 19, 2018 | 16.11 | 16.11 | 15.59 | 15.91 | 105,314 | -0.26(-1.58%) |
Nov 16, 2018 | 16.42 | 16.49 | 15.96 | 16.17 | 87,020 | -0.37(-2.24%) |
Nov 15, 2018 | 16.57 | 16.72 | 16.43 | 16.54 | 105,109 | -0.03(-0.16%) |
Nov 14, 2018 | 16.49 | 16.64 | 16.36 | 16.57 | 133,443 | +0.12(+0.75%) |
Nov 13, 2018 | 16.72 | 17.01 | 16.36 | 16.44 | 130,594 | -0.28(-1.69%) |
Nov 12, 2018 | 16.64 | 16.90 | 16.57 | 16.72 | 129,870 | +0.09(+0.53%) |
Nov 09, 2018 | 16.69 | 16.82 | 16.36 | 16.64 | 378,223 | -0.09(-0.55%) |
Nov 08, 2018 | 17.44 | 17.60 | 16.42 | 16.73 | 373,706 | -0.90(-5.13%) |
Nov 07, 2018 | 16.93 | 18.03 | 15.42 | 17.63 | 956,614 | -2.45(-12.21%) |
Nov 06, 2018 | 19.72 | 20.16 | 19.68 | 20.09 | 294,119 | +0.26(+1.29%) |
Nov 05, 2018 | 19.70 | 20.02 | 19.61 | 19.83 | 395,541 | +0.13(+0.67%) |
Nov 02, 2018 | 19.04 | 19.77 | 19.04 | 19.70 | 291,542 | +0.75(+3.96%) |
Nov 01, 2018 | 18.13 | 18.97 | 18.13 | 18.95 | 229,163 | +0.88(+4.88%) |
Oct 31, 2018 | 18.07 | 18.19 | 17.97 | 18.07 | 137,245 | +0.18(+0.99%) |
Oct 30, 2018 | 17.66 | 17.92 | 17.65 | 17.89 | 110,282 | +0.25(+1.40%) |
Oct 29, 2018 | 17.78 | 17.98 | 17.47 | 17.64 | 118,677 | +0.06(+0.35%) |
Oct 26, 2018 | 17.45 | 17.70 | 17.32 | 17.58 | 123,392 | -0.07(-0.40%) |
Oct 25, 2018 | 17.60 | 17.80 | 17.54 | 17.65 | 92,570 | +0.13(+0.76%) |
Oct 24, 2018 | 17.91 | 18.00 | 17.39 | 17.52 | 154,879 | -0.35(-1.98%) |
Oct 23, 2018 | 17.85 | 18.04 | 17.27 | 17.87 | 105,130 | -0.22(-1.22%) |
Oct 22, 2018 | 17.61 | 18.19 | 17.56 | 18.09 | 140,424 | +0.56(+3.22%) |
Oct 19, 2018 | 17.55 | 17.81 | 17.45 | 17.53 | 94,952 | +0.00(+0.00%) |
Oct 18, 2018 | 17.83 | 17.94 | 17.42 | 17.53 | 55,263 | -0.29(-1.63%) |
Oct 17, 2018 | 18.00 | 18.00 | 17.76 | 17.82 | 72,709 | -0.19(-1.08%) |
Oct 16, 2018 | 17.43 | 18.05 | 17.27 | 18.01 | 237,880 | +0.67(+3.87%) |
Oct 15, 2018 | 17.02 | 17.50 | 16.88 | 17.34 | 297,380 | +0.21(+1.24%) |
Oct 12, 2018 | 17.50 | 17.52 | 17.00 | 17.13 | 106,849 | -0.17(-0.97%) |
Oct 11, 2018 | 17.44 | 17.70 | 17.02 | 17.30 | 243,126 | -0.18(-1.01%) |
Oct 10, 2018 | 17.76 | 17.81 | 17.43 | 17.47 | 133,830 | -0.28(-1.59%) |
Oct 09, 2018 | 17.55 | 17.84 | 17.41 | 17.76 | 151,224 | +0.20(+1.16%) |
Oct 08, 2018 | 17.47 | 17.63 | 17.19 | 17.55 | 105,663 | +0.04(+0.20%) |
Oct 05, 2018 | 17.52 | 17.54 | 17.17 | 17.52 | 130,417 | +0.04(+0.20%) |
Oct 04, 2018 | 17.53 | 17.66 | 17.35 | 17.48 | 63,871 | -0.04(-0.20%) |
Oct 03, 2018 | 17.49 | 17.60 | 17.43 | 17.52 | 57,058 | +0.07(+0.40%) |
Oct 02, 2018 | 17.44 | 17.50 | 16.87 | 17.45 | 82,083 | +0.02(+0.10%) |
Oct 01, 2018 | 17.78 | 18.02 | 17.42 | 17.43 | 68,227 | -0.35(-1.99%) |
Sep 28, 2018 | 17.54 | 17.84 | 17.54 | 17.78 | 119,880 | +0.19(+1.05%) |
Sep 27, 2018 | 17.68 | 17.70 | 17.47 | 17.60 | 62,639 | -0.03(-0.15%) |
Sep 26, 2018 | 17.76 | 18.02 | 17.62 | 17.62 | 60,574 | -0.11(-0.60%) |
Sep 25, 2018 | 17.67 | 17.87 | 17.25 | 17.73 | 106,901 | +0.13(+0.75%) |
Sep 24, 2018 | 17.90 | 17.90 | 17.56 | 17.60 | 85,034 | -0.40(-2.21%) |
Sep 21, 2018 | 17.52 | 18.09 | 17.35 | 18.00 | 332,559 | +0.51(+2.93%) |
Sep 20, 2018 | 17.32 | 17.57 | 17.32 | 17.48 | 41,925 | +0.14(+0.81%) |
Sep 19, 2018 | 17.62 | 17.62 | 17.25 | 17.34 | 83,562 | -0.30(-1.70%) |
Sep 18, 2018 | 17.43 | 17.76 | 17.25 | 17.64 | 77,203 | +0.22(+1.27%) |
Sep 17, 2018 | 17.52 | 17.52 | 17.33 | 17.42 | 72,065 | -0.10(-0.55%) |
Sep 14, 2018 | 17.51 | 17.61 | 17.39 | 17.52 | 88,493 | +0.01(+0.05%) |
Sep 13, 2018 | 17.54 | 17.64 | 17.34 | 17.51 | 105,167 | +0.04(+0.20%) |
Sep 12, 2018 | 17.31 | 17.53 | 17.23 | 17.47 | 68,807 | +0.18(+1.02%) |
Sep 11, 2018 | 17.25 | 17.52 | 17.14 | 17.30 | 169,888 | +0.01(+0.05%) |
Sep 10, 2018 | 17.29 | 17.53 | 17.17 | 17.29 | 163,585 | +0.06(+0.36%) |
Sep 07, 2018 | 17.25 | 17.32 | 17.09 | 17.23 | 151,606 | -0.07(-0.41%) |
Sep 06, 2018 | 17.76 | 17.79 | 17.14 | 17.30 | 143,482 | -0.50(-2.83%) |
Sep 05, 2018 | 17.86 | 17.88 | 17.70 | 17.80 | 59,763 | -0.06(-0.35%) |
Sep 04, 2018 | 18.07 | 18.07 | 17.74 | 17.86 | 57,293 | -0.20(-1.12%) |
Aug 31, 2018 | 18.07 | 18.07 | 18.07 | 0 | +0.15(+0.84%) | |
Aug 30, 2018 | 17.86 | 17.93 | 17.15 | 17.92 | 76,219 | +0.04(+0.25%) |
Aug 29, 2018 | 17.85 | 17.90 | 17.67 | 17.87 | 97,857 | +0.10(+0.55%) |
Aug 28, 2018 | 17.93 | 17.96 | 17.75 | 17.77 | 97,917 | -0.12(-0.69%) |
Aug 27, 2018 | 17.94 | 18.17 | 17.74 | 17.90 | 131,610 | -0.03(-0.15%) |
Aug 24, 2018 | 17.65 | 18.04 | 17.44 | 17.92 | 186,958 | +0.36(+2.06%) |
Aug 23, 2018 | 17.35 | 17.59 | 17.33 | 17.56 | 161,578 | +0.22(+1.27%) |
Aug 22, 2018 | 17.10 | 17.40 | 17.09 | 17.34 | 131,438 | +0.18(+1.03%) |
Aug 21, 2018 | 16.69 | 17.25 | 16.69 | 17.17 | 124,063 | +0.38(+2.26%) |
Aug 20, 2018 | 16.57 | 16.81 | 16.57 | 16.79 | 79,279 | +0.23(+1.39%) |
Aug 17, 2018 | 16.58 | 16.78 | 16.42 | 16.56 | 137,669 | -0.09(-0.53%) |
Aug 16, 2018 | 16.58 | 16.85 | 16.47 | 16.64 | 59,260 | +0.11(+0.64%) |
Aug 15, 2018 | 16.60 | 17.03 | 16.34 | 16.54 | 76,191 | -0.21(-1.27%) |
Aug 14, 2018 | 16.68 | 17.00 | 16.52 | 16.75 | 99,756 | +0.16(+0.96%) |
Aug 13, 2018 | 16.69 | 16.82 | 16.45 | 16.59 | 141,854 | -0.10(-0.58%) |
Aug 10, 2018 | 16.76 | 17.06 | 16.43 | 16.69 | 352,615 | -0.14(-0.84%) |
Aug 09, 2018 | 17.02 | 17.06 | 16.70 | 16.83 | 127,441 | -0.11(-0.68%) |
Aug 08, 2018 | 16.24 | 16.96 | 16.03 | 16.94 | 364,245 | +0.78(+4.80%) |
Aug 07, 2018 | 16.07 | 16.22 | 15.99 | 16.17 | 134,458 | +0.19(+1.16%) |
Aug 06, 2018 | 15.89 | 16.02 | 15.58 | 15.98 | 82,801 | +0.11(+0.67%) |
Aug 03, 2018 | 16.02 | 16.02 | 15.59 | 15.88 | 100,391 | -0.13(-0.83%) |
Aug 02, 2018 | 15.97 | 16.07 | 15.69 | 16.01 | 80,665 | +0.02(+0.11%) |
Aug 01, 2018 | 15.85 | 16.11 | 15.54 | 15.99 | 178,920 | +0.08(+0.50%) |
Jul 31, 2018 | 14.99 | 15.96 | 14.90 | 15.91 | 291,439 | +0.91(+6.06%) |
Jul 30, 2018 | 15.10 | 15.10 | 14.73 | 15.00 | 119,951 | -0.09(-0.59%) |
Jul 27, 2018 | 15.26 | 15.27 | 14.95 | 15.09 | 124,185 | -0.15(-0.98%) |
Jul 26, 2018 | 15.22 | 15.56 | 15.12 | 15.24 | 86,548 | +0.03(+0.17%) |
Jul 25, 2018 | 14.98 | 15.21 | 14.79 | 15.22 | 86,798 | +0.21(+1.41%) |
Jul 24, 2018 | 14.95 | 15.07 | 14.77 | 15.00 | 137,763 | +0.11(+0.71%) |
Jul 23, 2018 | 14.77 | 14.93 | 14.67 | 14.90 | 48,721 | +0.07(+0.48%) |
Jul 20, 2018 | 14.85 | 14.93 | 14.73 | 14.83 | 120,154 | -0.04(-0.24%) |
Jul 19, 2018 | 14.84 | 14.91 | 14.75 | 14.86 | 69,403 | -0.02(-0.12%) |
Jul 18, 2018 | 14.80 | 14.95 | 14.62 | 14.88 | 63,297 | +0.07(+0.48%) |
Jul 17, 2018 | 14.62 | 14.90 | 14.56 | 14.81 | 68,537 | +0.19(+1.33%) |
Jul 16, 2018 | 14.48 | 14.62 | 14.35 | 14.62 | 98,905 | +0.16(+1.10%) |
Jul 13, 2018 | 14.60 | 14.64 | 14.43 | 14.46 | 31,013 | -0.09(-0.61%) |
Jul 12, 2018 | 14.73 | 14.48 | 14.54 | 57,330 | +0.01(+0.06%) | |
Jul 11, 2018 | 14.56 | 14.63 | 14.40 | 14.54 | 62,162 | -0.08(-0.54%) |
Jul 10, 2018 | 14.72 | 14.77 | 14.24 | 14.62 | 59,586 | -0.04(-0.24%) |
Jul 09, 2018 | 14.67 | 14.76 | 14.38 | 14.65 | 64,042 | +0.04(+0.30%) |
Jul 06, 2018 | 14.60 | 14.73 | 14.54 | 14.61 | 45,342 | +0.02(+0.12%) |
Jul 05, 2018 | 14.67 | 13.59 | 14.59 | 55,371 | +0.13(+0.92%) | |
Jul 03, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 14.15 | 14.46 | 14.15 | 14.45 | 81,004 | +0.26(+1.87%) |
Jun 29, 2018 | 14.33 | 14.59 | 14.18 | 14.18 | 104,560 | -0.12(-0.86%) |
Jun 28, 2018 | 14.19 | 14.38 | 13.71 | 14.31 | 95,122 | +0.16(+1.12%) |
Jun 27, 2018 | 14.10 | 14.23 | 14.03 | 14.15 | 95,306 | +0.04(+0.31%) |
Jun 26, 2018 | 14.05 | 14.27 | 13.97 | 14.10 | 326,171 | +0.03(+0.25%) |
Jun 25, 2018 | 14.28 | 14.29 | 14.01 | 14.07 | 111,727 | -0.25(-1.77%) |
Jun 22, 2018 | 14.33 | 14.37 | 14.10 | 14.32 | 277,558 | +0.04(+0.31%) |
Jun 21, 2018 | 14.54 | 14.54 | 14.21 | 14.28 | 55,697 | -0.07(-0.49%) |
Jun 20, 2018 | 14.32 | 14.44 | 14.06 | 14.35 | 67,511 | +0.04(+0.31%) |
Jun 19, 2018 | 14.37 | 14.55 | 14.30 | 14.30 | 71,170 | -0.17(-1.21%) |
Jun 18, 2018 | 14.22 | 14.51 | 14.20 | 14.48 | 75,855 | +0.23(+1.59%) |
Jun 15, 2018 | 14.40 | 14.18 | 14.25 | 133,969 | -0.01(-0.06%) | |
Jun 14, 2018 | 14.28 | 14.35 | 14.20 | 14.26 | 39,947 | +0.06(+0.43%) |
Jun 13, 2018 | 14.36 | 14.36 | 14.16 | 14.20 | 75,392 | -0.08(-0.55%) |
Jun 12, 2018 | 14.42 | 14.52 | 14.23 | 14.28 | 56,674 | -0.10(-0.67%) |
Jun 11, 2018 | 14.39 | 14.53 | 14.30 | 14.37 | 57,538 | -0.01(-0.06%) |
Jun 08, 2018 | 14.34 | 14.62 | 14.32 | 14.38 | 64,956 | -0.01(-0.06%) |
Jun 07, 2018 | 14.49 | 14.49 | 14.32 | 14.39 | 42,579 | -0.07(-0.48%) |
Jun 06, 2018 | 14.45 | 14.54 | 14.37 | 14.46 | 71,617 | +0.00(+0.00%) |
Jun 05, 2018 | 14.07 | 14.51 | 14.03 | 14.46 | 173,811 | +0.44(+3.11%) |
Jun 04, 2018 | 14.11 | 14.16 | 14.01 | 14.03 | 92,151 | -0.07(-0.50%) |
Jun 01, 2018 | 14.09 | 14.22 | 14.04 | 14.09 | 131,037 | +0.04(+0.25%) |
May 31, 2018 | 14.12 | 14.26 | 14.05 | 14.06 | 125,376 | -0.07(-0.49%) |
May 30, 2018 | 14.01 | 14.34 | 14.01 | 14.13 | 100,053 | +0.15(+1.06%) |
May 29, 2018 | 14.04 | 14.06 | 13.93 | 13.98 | 84,445 | -0.10(-0.68%) |
May 25, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.13(-0.92%) | |
May 24, 2018 | 14.15 | 14.28 | 14.08 | 14.21 | 66,989 | +0.06(+0.43%) |
May 23, 2018 | 13.86 | 14.15 | 13.77 | 14.15 | 97,964 | +0.24(+1.76%) |
May 22, 2018 | 14.05 | 14.15 | 13.88 | 13.90 | 104,560 | -0.16(-1.12%) |
May 21, 2018 | 13.96 | 14.28 | 13.94 | 14.06 | 70,973 | +0.02(+0.12%) |
May 18, 2018 | 14.25 | 14.25 | 14.03 | 14.04 | 80,984 | -0.13(-0.92%) |
May 17, 2018 | 14.06 | 14.23 | 14.06 | 14.17 | 64,786 | +0.10(+0.74%) |
May 16, 2018 | 13.99 | 14.07 | 13.94 | 14.07 | 82,845 | +0.07(+0.50%) |
May 15, 2018 | 13.91 | 14.12 | 13.81 | 14.00 | 69,255 | +0.09(+0.63%) |
May 14, 2018 | 14.07 | 14.14 | 13.89 | 13.91 | 78,928 | -0.16(-1.12%) |
May 11, 2018 | 13.94 | 14.13 | 13.93 | 14.07 | 94,105 | +0.18(+1.32%) |
May 10, 2018 | 13.84 | 14.00 | 13.78 | 13.89 | 102,902 | +0.04(+0.32%) |
May 09, 2018 | 14.63 | 14.63 | 13.65 | 13.84 | 211,921 | -0.73(-5.03%) |
May 08, 2018 | 14.48 | 14.61 | 14.48 | 14.58 | 64,919 | +0.10(+0.66%) |
May 07, 2018 | 14.45 | 14.60 | 14.33 | 14.48 | 59,254 | +0.10(+0.73%) |
May 04, 2018 | 14.19 | 14.45 | 14.19 | 14.37 | 40,640 | +0.16(+1.11%) |
May 03, 2018 | 14.22 | 14.39 | 14.15 | 14.22 | 67,205 | -0.19(-1.33%) |
May 02, 2018 | 14.29 | 14.47 | 14.29 | 14.41 | 92,795 | +0.06(+0.43%) |
May 01, 2018 | 13.98 | 14.37 | 13.97 | 14.35 | 76,436 | +0.19(+1.36%) |
Apr 30, 2018 | 14.33 | 14.46 | 14.16 | 14.16 | 74,551 | -0.17(-1.22%) |
Apr 27, 2018 | 14.55 | 14.57 | 14.32 | 14.33 | 54,125 | -0.17(-1.15%) |
Apr 26, 2018 | 14.40 | 14.58 | 14.33 | 14.50 | 111,142 | +0.14(+0.97%) |
Apr 25, 2018 | 14.44 | 14.48 | 14.25 | 14.36 | 58,979 | -0.07(-0.48%) |
Apr 24, 2018 | 14.45 | 14.49 | 14.26 | 14.43 | 57,759 | +0.02(+0.12%) |
Apr 23, 2018 | 14.53 | 14.69 | 14.37 | 14.41 | 69,659 | -0.12(-0.84%) |
Apr 20, 2018 | 14.53 | 14.59 | 14.36 | 14.53 | 138,803 | -0.07(-0.48%) |
Apr 19, 2018 | 14.42 | 14.64 | 14.40 | 14.60 | 71,022 | +0.11(+0.78%) |
Apr 18, 2018 | 14.46 | 14.58 | 14.37 | 14.49 | 60,699 | +0.08(+0.55%) |
Apr 17, 2018 | 14.13 | 14.49 | 14.13 | 14.41 | 79,480 | +0.17(+1.16%) |
Apr 16, 2018 | 14.08 | 14.30 | 14.01 | 14.24 | 68,614 | +0.17(+1.18%) |
Apr 13, 2018 | 14.30 | 14.30 | 13.98 | 14.08 | 75,479 | -0.21(-1.47%) |
Apr 12, 2018 | 14.16 | 14.37 | 14.16 | 14.29 | 101,342 | +0.17(+1.24%) |
Apr 11, 2018 | 13.97 | 14.20 | 13.97 | 14.11 | 77,192 | +0.10(+0.68%) |
Apr 10, 2018 | 13.93 | 14.16 | 13.77 | 14.02 | 76,639 | +0.20(+1.45%) |
Apr 09, 2018 | 13.95 | 14.04 | 13.81 | 13.82 | 80,455 | -0.06(-0.44%) |
Apr 06, 2018 | 14.19 | 14.37 | 13.81 | 13.88 | 209,377 | -0.35(-2.46%) |
Apr 05, 2018 | 14.07 | 14.32 | 14.01 | 14.23 | 140,686 | +0.19(+1.37%) |
Apr 04, 2018 | 13.89 | 14.07 | 13.60 | 14.03 | 108,888 | -0.06(-0.43%) |
Apr 03, 2018 | 13.62 | 14.09 | 13.58 | 14.09 | 168,412 | +0.51(+3.73%) |
Apr 02, 2018 | 13.97 | 14.02 | 13.31 | 13.59 | 268,138 | -0.44(-3.11%) |
Mar 29, 2018 | 14.03 | 14.03 | 14.03 | 0 | -0.40(-2.78%) | |
Mar 28, 2018 | 14.48 | 14.75 | 14.31 | 14.43 | 98,504 | -0.04(-0.30%) |
Mar 27, 2018 | 14.58 | 14.70 | 14.44 | 14.47 | 104,421 | -0.12(-0.84%) |
Mar 26, 2018 | 14.52 | 14.66 | 14.44 | 14.59 | 131,389 | +0.24(+1.70%) |
Mar 23, 2018 | 14.90 | 14.93 | 14.34 | 14.35 | 174,552 | -0.55(-3.69%) |
Mar 22, 2018 | 14.99 | 15.28 | 14.89 | 14.90 | 115,474 | -0.22(-1.44%) |
Mar 21, 2018 | 15.20 | 15.38 | 15.11 | 15.12 | 150,146 | -0.09(-0.57%) |
Mar 20, 2018 | 15.35 | 15.39 | 15.19 | 15.20 | 80,138 | -0.11(-0.74%) |
Mar 19, 2018 | 15.42 | 15.43 | 15.16 | 15.32 | 100,948 | -0.12(-0.79%) |
Mar 16, 2018 | 15.40 | 15.68 | 15.40 | 15.44 | 160,912 | -0.11(-0.73%) |
Mar 15, 2018 | 15.58 | 15.64 | 15.47 | 15.55 | 56,658 | -0.03(-0.17%) |
Mar 14, 2018 | 15.75 | 15.79 | 15.51 | 15.58 | 114,579 | -0.19(-1.22%) |
Mar 13, 2018 | 15.81 | 15.97 | 15.73 | 15.77 | 89,983 | -0.03(-0.17%) |
Mar 12, 2018 | 16.01 | 16.09 | 15.75 | 15.80 | 121,237 | -0.24(-1.47%) |
Mar 09, 2018 | 15.93 | 16.10 | 15.83 | 16.03 | 75,244 | +0.18(+1.16%) |
Mar 08, 2018 | 15.94 | 15.94 | 15.79 | 15.85 | 57,802 | -0.09(-0.55%) |
Mar 07, 2018 | 16.00 | 15.94 | 121,124 | +0.22(+1.39%) | ||
Mar 06, 2018 | 15.78 | 15.82 | 15.54 | 15.72 | 143,117 | +0.03(+0.17%) |
Mar 05, 2018 | 15.83 | 15.95 | 15.68 | 15.69 | 104,893 | -0.25(-1.59%) |
Mar 02, 2018 | 15.48 | 16.01 | 15.48 | 15.95 | 105,647 | +0.34(+2.18%) |
Mar 01, 2018 | 15.80 | 15.92 | 15.55 | 15.61 | 154,602 | -0.14(-0.89%) |
Feb 28, 2018 | 15.96 | 15.98 | 15.73 | 15.75 | 174,043 | -0.18(-1.15%) |
Feb 27, 2018 | 15.93 | 15.98 | 15.77 | 15.93 | 101,255 | +0.04(+0.28%) |
Feb 26, 2018 | 16.03 | 16.07 | 15.70 | 15.89 | 122,183 | -0.13(-0.82%) |
Feb 23, 2018 | 16.11 | 16.11 | 15.91 | 16.02 | 139,331 | +0.02(+0.11%) |
Feb 22, 2018 | 16.12 | 16.16 | 15.85 | 16.00 | 224,646 | -0.06(-0.38%) |
Feb 21, 2018 | 15.40 | 16.80 | 14.78 | 16.06 | 396,211 | +1.51(+10.38%) |
Feb 20, 2018 | 14.23 | 14.59 | 14.23 | 14.55 | 244,211 | +0.32(+2.27%) |
Feb 16, 2018 | 14.23 | 14.23 | 14.23 | 0 | -0.07(-0.49%) | |
Feb 15, 2018 | 14.11 | 14.34 | 14.01 | 14.30 | 129,318 | +0.29(+2.06%) |
Feb 14, 2018 | 13.81 | 14.05 | 13.81 | 14.01 | 112,812 | +0.09(+0.63%) |
Feb 13, 2018 | 13.68 | 13.95 | 13.64 | 13.92 | 235,795 | +0.19(+1.40%) |
Feb 12, 2018 | 13.66 | 13.80 | 13.42 | 13.73 | 181,478 | +0.10(+0.77%) |
Feb 09, 2018 | 13.34 | 13.68 | 13.23 | 13.62 | 189,945 | +0.40(+3.04%) |
Feb 08, 2018 | 13.54 | 13.22 | 13.22 | 147,651 | -0.21(-1.56%) | |
Feb 07, 2018 | 13.60 | 14.05 | 13.13 | 13.43 | 226,246 | -0.24(-1.72%) |
Feb 06, 2018 | 13.27 | 13.74 | 13.27 | 13.67 | 232,739 | +0.04(+0.32%) |
Feb 05, 2018 | 13.81 | 13.89 | 13.58 | 13.62 | 188,760 | -0.26(-1.89%) |
Feb 02, 2018 | 13.89 | 14.03 | 13.87 | 13.89 | 112,126 | -0.11(-0.81%) |
Feb 01, 2018 | 13.89 | 14.08 | 13.75 | 14.00 | 380,421 | +0.02(+0.13%) |
Jan 31, 2018 | 14.09 | 14.16 | 13.82 | 13.98 | 196,150 | -0.12(-0.87%) |
Jan 30, 2018 | 13.91 | 14.16 | 13.91 | 14.10 | 84,595 | +0.08(+0.56%) |
Jan 29, 2018 | 14.04 | 14.13 | 13.97 | 14.03 | 76,051 | -0.03(-0.25%) |
Jan 26, 2018 | 14.05 | 14.08 | 13.97 | 14.06 | 60,491 | +0.11(+0.81%) |
Jan 25, 2018 | 13.81 | 14.03 | 13.71 | 13.95 | 72,098 | +0.15(+1.08%) |
Jan 24, 2018 | 14.00 | 14.00 | 13.77 | 13.80 | 75,758 | -0.16(-1.13%) |
Jan 23, 2018 | 13.89 | 14.02 | 13.80 | 13.96 | 61,041 | +0.00(+0.00%) |
Jan 22, 2018 | 14.27 | 14.27 | 13.86 | 13.96 | 130,435 | -0.32(-2.26%) |
Jan 19, 2018 | 13.93 | 14.40 | 13.91 | 14.28 | 96,066 | +0.35(+2.51%) |
Jan 18, 2018 | 14.16 | 14.17 | 13.75 | 13.93 | 55,705 | -0.24(-1.73%) |
Jan 17, 2018 | 13.90 | 14.19 | 13.84 | 14.17 | 71,677 | +0.38(+2.72%) |
Jan 16, 2018 | 13.85 | 13.96 | 13.80 | 13.80 | 80,563 | -0.06(-0.44%) |
Jan 12, 2018 | 13.86 | 13.86 | 13.86 | 0 | -0.03(-0.19%) | |
Jan 11, 2018 | 13.93 | 14.02 | 13.75 | 13.89 | 64,076 | -0.03(-0.25%) |
Jan 10, 2018 | 14.11 | 13.87 | 13.92 | 65,237 | -0.06(-0.44%) | |
Jan 09, 2018 | 13.94 | 14.02 | 13.87 | 13.98 | 52,118 | +0.10(+0.69%) |
Jan 08, 2018 | 13.79 | 13.96 | 13.71 | 13.89 | 113,759 | +0.05(+0.38%) |
Jan 05, 2018 | 13.89 | 14.02 | 13.75 | 13.83 | 61,578 | +0.04(+0.25%) |
Jan 04, 2018 | 13.88 | 13.97 | 13.76 | 13.80 | 67,949 | +0.01(+0.06%) |
Jan 03, 2018 | 13.84 | 13.94 | 13.79 | 13.79 | 58,954 | -0.05(-0.38%) |