Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.31 | 15.57 | 15.30 | 15.30 | 321,034 | +0.10(+0.65%) |
Oct 30, 2018 | 14.83 | 15.24 | 14.79 | 15.20 | 387,786 | +0.33(+2.20%) |
Oct 29, 2018 | 15.24 | 15.31 | 14.68 | 14.88 | 589,412 | -0.31(-2.05%) |
Oct 26, 2018 | 15.15 | 15.39 | 14.94 | 15.19 | 510,943 | -0.12(-0.80%) |
Oct 25, 2018 | 15.33 | 15.46 | 15.22 | 15.31 | 728,106 | +0.17(+1.15%) |
Oct 24, 2018 | 15.83 | 15.84 | 15.12 | 15.13 | 631,597 | -0.62(-3.96%) |
Oct 23, 2018 | 15.93 | 15.93 | 15.56 | 15.76 | 2,976,147 | -0.47(-2.93%) |
Oct 22, 2018 | 16.41 | 16.44 | 16.13 | 16.23 | 1,087,846 | -0.19(-1.15%) |
Oct 19, 2018 | 16.47 | 16.66 | 16.40 | 16.42 | 122,758 | -0.14(-0.84%) |
Oct 18, 2018 | 16.55 | 16.72 | 16.48 | 16.56 | 199,065 | -0.11(-0.69%) |
Oct 17, 2018 | 16.79 | 16.79 | 16.55 | 16.68 | 188,271 | -0.14(-0.83%) |
Oct 16, 2018 | 16.72 | 16.83 | 16.65 | 16.82 | 1,069,877 | +0.16(+0.98%) |
Oct 15, 2018 | 16.77 | 16.83 | 16.64 | 16.65 | 212,843 | -0.11(-0.63%) |
Oct 12, 2018 | 16.90 | 16.91 | 16.49 | 16.76 | 254,189 | +0.08(+0.49%) |
Oct 11, 2018 | 17.08 | 17.11 | 16.59 | 16.68 | 419,423 | -0.52(-3.05%) |
Oct 10, 2018 | 17.87 | 17.88 | 17.19 | 17.20 | 363,538 | -0.66(-3.71%) |
Oct 09, 2018 | 17.72 | 17.97 | 17.69 | 17.86 | 570,767 | +0.16(+0.92%) |
Oct 08, 2018 | 17.59 | 17.71 | 17.48 | 17.70 | 175,313 | -0.01(-0.05%) |
Oct 05, 2018 | 17.72 | 17.77 | 17.59 | 17.71 | 279,718 | -0.01(-0.05%) |
Oct 04, 2018 | 17.77 | 17.86 | 17.61 | 17.72 | 209,055 | -0.11(-0.60%) |
Oct 03, 2018 | 17.72 | 17.86 | 17.67 | 17.82 | 278,176 | +0.16(+0.93%) |
Oct 02, 2018 | 17.65 | 17.71 | 17.52 | 17.66 | 272,089 | +0.01(+0.05%) |
Oct 01, 2018 | 17.48 | 17.71 | 17.48 | 17.65 | 566,851 | +0.24(+1.36%) |
Sep 28, 2018 | 17.36 | 17.59 | 17.36 | 17.41 | 148,775 | -0.02(-0.09%) |
Sep 27, 2018 | 17.47 | 17.51 | 17.37 | 17.43 | 111,048 | +0.02(+0.14%) |
Sep 26, 2018 | 17.51 | 17.57 | 17.40 | 17.41 | 155,813 | -0.20(-1.16%) |
Sep 25, 2018 | 17.60 | 17.68 | 17.58 | 17.61 | 270,317 | +0.12(+0.70%) |
Sep 24, 2018 | 17.34 | 17.56 | 17.32 | 17.49 | 253,175 | +0.25(+1.42%) |
Sep 21, 2018 | 17.19 | 17.29 | 17.16 | 17.24 | 178,091 | +0.13(+0.75%) |
Sep 20, 2018 | 17.19 | 17.25 | 17.10 | 17.11 | 146,077 | -0.01(-0.07%) |
Sep 19, 2018 | 17.03 | 17.18 | 16.97 | 17.12 | 180,781 | +0.08(+0.45%) |
Sep 18, 2018 | 16.99 | 17.14 | 16.99 | 17.05 | 230,640 | +0.15(+0.91%) |
Sep 17, 2018 | 16.92 | 17.02 | 16.86 | 16.89 | 180,634 | +0.00(+0.00%) |
Sep 14, 2018 | 16.81 | 16.95 | 16.79 | 16.89 | 140,529 | +0.11(+0.63%) |
Sep 13, 2018 | 16.79 | 16.84 | 16.67 | 16.79 | 244,504 | -0.02(-0.15%) |
Sep 12, 2018 | 16.81 | 16.96 | 16.80 | 16.81 | 250,439 | +0.11(+0.63%) |
Sep 11, 2018 | 16.49 | 16.79 | 16.48 | 16.71 | 164,058 | +0.20(+1.18%) |
Sep 10, 2018 | 16.59 | 16.66 | 16.51 | 16.51 | 137,079 | -0.00(-0.02%) |
Sep 07, 2018 | 16.43 | 16.54 | 16.28 | 16.52 | 156,881 | -0.01(-0.07%) |
Sep 06, 2018 | 16.83 | 16.83 | 16.48 | 16.53 | 156,495 | -0.33(-1.98%) |
Sep 05, 2018 | 16.81 | 16.87 | 16.64 | 16.86 | 127,762 | -0.04(-0.24%) |
Sep 04, 2018 | 17.01 | 17.05 | 16.85 | 16.90 | 477,158 | -0.07(-0.43%) |
Aug 31, 2018 | 16.97 | 16.97 | 16.97 | 0 | -0.11(-0.64%) | |
Aug 30, 2018 | 17.12 | 17.17 | 17.01 | 17.08 | 192,450 | -0.04(-0.26%) |
Aug 29, 2018 | 17.06 | 17.21 | 17.02 | 17.13 | 274,163 | +0.11(+0.65%) |
Aug 28, 2018 | 17.13 | 17.21 | 17.00 | 17.02 | 160,120 | -0.09(-0.50%) |
Aug 27, 2018 | 17.06 | 17.15 | 17.06 | 17.10 | 125,360 | +0.11(+0.65%) |
Aug 24, 2018 | 16.97 | 17.09 | 16.91 | 17.00 | 171,020 | +0.13(+0.75%) |
Aug 23, 2018 | 16.89 | 16.90 | 16.79 | 16.87 | 121,679 | -0.08(-0.48%) |
Aug 22, 2018 | 16.81 | 17.00 | 16.81 | 16.95 | 169,035 | +0.22(+1.31%) |
Aug 21, 2018 | 16.71 | 16.85 | 16.71 | 16.73 | 182,582 | +0.11(+0.64%) |
Aug 20, 2018 | 16.50 | 16.67 | 16.50 | 16.62 | 127,291 | +0.14(+0.84%) |
Aug 17, 2018 | 16.46 | 16.54 | 16.43 | 16.49 | 208,151 | +0.06(+0.35%) |
Aug 16, 2018 | 16.39 | 16.52 | 16.39 | 16.43 | 604,549 | +0.11(+0.70%) |
Aug 15, 2018 | 16.80 | 16.84 | 16.28 | 16.32 | 690,038 | -0.62(-3.65%) |
Aug 14, 2018 | 16.98 | 17.04 | 16.86 | 16.93 | 141,488 | +0.06(+0.34%) |
Aug 13, 2018 | 17.10 | 17.14 | 16.87 | 16.88 | 612,230 | -0.24(-1.43%) |
Aug 10, 2018 | 16.98 | 17.12 | 16.96 | 17.12 | 139,792 | +0.10(+0.57%) |
Aug 09, 2018 | 17.20 | 17.20 | 16.99 | 17.02 | 187,531 | -0.15(-0.85%) |
Aug 08, 2018 | 17.19 | 17.22 | 17.06 | 17.17 | 220,266 | -0.13(-0.75%) |
Aug 07, 2018 | 17.35 | 17.40 | 17.25 | 17.30 | 235,094 | +0.11(+0.64%) |
Aug 06, 2018 | 17.15 | 17.27 | 17.08 | 17.19 | 215,706 | +0.09(+0.50%) |
Aug 03, 2018 | 17.17 | 17.20 | 17.03 | 17.10 | 179,750 | -0.09(-0.52%) |
Aug 02, 2018 | 17.14 | 17.23 | 17.06 | 17.19 | 485,004 | -0.07(-0.42%) |
Aug 01, 2018 | 17.35 | 17.35 | 17.16 | 17.27 | 235,460 | -0.22(-1.26%) |
Jul 31, 2018 | 17.54 | 17.60 | 17.43 | 17.49 | 1,260,247 | -0.05(-0.26%) |
Jul 30, 2018 | 17.49 | 17.58 | 17.47 | 17.53 | 423,656 | +0.17(+0.97%) |
Jul 27, 2018 | 17.30 | 17.46 | 17.29 | 17.36 | 129,956 | -0.11(-0.65%) |
Jul 26, 2018 | 17.32 | 17.50 | 17.30 | 17.48 | 195,691 | +0.18(+1.03%) |
Jul 25, 2018 | 17.15 | 17.32 | 17.10 | 17.30 | 152,440 | +0.15(+0.85%) |
Jul 24, 2018 | 17.02 | 17.26 | 17.02 | 17.15 | 179,965 | +0.20(+1.20%) |
Jul 23, 2018 | 17.06 | 17.08 | 16.93 | 16.95 | 179,396 | -0.07(-0.43%) |
Jul 20, 2018 | 17.08 | 17.12 | 16.99 | 17.02 | 228,706 | -0.07(-0.38%) |
Jul 19, 2018 | 17.02 | 17.17 | 17.02 | 17.09 | 265,300 | +0.00(+0.00%) |
Jul 18, 2018 | 17.03 | 17.11 | 16.82 | 17.09 | 376,945 | +0.02(+0.12%) |
Jul 17, 2018 | 17.06 | 17.17 | 16.97 | 17.07 | 432,117 | -0.05(-0.31%) |
Jul 16, 2018 | 17.18 | 17.25 | 16.97 | 17.12 | 400,793 | -0.23(-1.31%) |
Jul 13, 2018 | 17.28 | 17.46 | 17.27 | 17.35 | 166,491 | +0.08(+0.47%) |
Jul 12, 2018 | 17.32 | 17.36 | 17.14 | 17.27 | 241,315 | +0.03(+0.19%) |
Jul 11, 2018 | 17.50 | 17.58 | 17.13 | 17.23 | 413,879 | -0.40(-2.26%) |
Jul 10, 2018 | 17.63 | 17.80 | 17.58 | 17.63 | 384,157 | +0.12(+0.70%) |
Jul 09, 2018 | 17.36 | 17.54 | 17.34 | 17.51 | 393,537 | +0.26(+1.48%) |
Jul 06, 2018 | 17.05 | 17.29 | 16.98 | 17.26 | 323,836 | +0.14(+0.83%) |
Jul 05, 2018 | 17.22 | 17.28 | 17.06 | 17.11 | 793,567 | -0.02(-0.10%) |
Jul 03, 2018 | 17.13 | 17.13 | 17.13 | 0 | +0.13(+0.77%) | |
Jul 02, 2018 | 17.15 | 17.20 | 16.91 | 17.00 | 589,557 | -0.28(-1.65%) |
Jun 29, 2018 | 17.46 | 17.28 | 189,881 | +0.10(+0.57%) | ||
Jun 28, 2018 | 17.24 | 17.28 | 17.05 | 17.19 | 217,355 | -0.02(-0.14%) |
Jun 27, 2018 | 17.16 | 17.43 | 17.12 | 17.21 | 369,699 | +0.23(+1.34%) |
Jun 26, 2018 | 16.78 | 17.04 | 16.73 | 16.98 | 251,381 | +0.25(+1.51%) |
Jun 25, 2018 | 17.07 | 17.08 | 16.65 | 16.73 | 329,254 | -0.37(-2.19%) |
Jun 22, 2018 | 17.09 | 17.27 | 17.09 | 17.10 | 203,513 | +0.38(+2.29%) |
Jun 21, 2018 | 16.97 | 17.02 | 16.66 | 16.72 | 153,888 | -0.33(-1.96%) |
Jun 20, 2018 | 17.05 | 17.10 | 16.92 | 17.06 | 228,523 | +0.09(+0.53%) |
Jun 19, 2018 | 16.76 | 17.01 | 16.73 | 16.97 | 288,844 | -0.02(-0.10%) |
Jun 18, 2018 | 16.74 | 17.09 | 16.74 | 16.98 | 159,324 | +0.21(+1.26%) |
Jun 15, 2018 | 17.25 | 16.76 | 16.77 | 295,424 | -0.38(-2.21%) | |
Jun 14, 2018 | 17.27 | 17.30 | 17.13 | 17.15 | 366,392 | -0.04(-0.24%) |
Jun 13, 2018 | 17.24 | 17.30 | 17.13 | 17.19 | 231,173 | -0.08(-0.47%) |
Jun 12, 2018 | 17.40 | 17.46 | 17.23 | 17.27 | 131,210 | -0.11(-0.65%) |
Jun 11, 2018 | 17.33 | 17.47 | 17.26 | 17.38 | 199,823 | +0.06(+0.33%) |
Jun 08, 2018 | 17.39 | 17.39 | 17.21 | 17.33 | 236,271 | -0.06(-0.33%) |
Jun 07, 2018 | 17.18 | 17.45 | 17.18 | 17.38 | 235,675 | +0.30(+1.75%) |
Jun 06, 2018 | 16.94 | 17.08 | 420,223 | +0.07(+0.43%) | ||
Jun 05, 2018 | 17.00 | 17.14 | 16.95 | 17.01 | 243,350 | -0.06(-0.38%) |
Jun 04, 2018 | 17.30 | 17.39 | 17.00 | 17.08 | 664,537 | -0.15(-0.89%) |
Jun 01, 2018 | 17.25 | 17.36 | 17.13 | 17.23 | 355,886 | +0.05(+0.28%) |
May 31, 2018 | 17.19 | 17.39 | 17.15 | 17.18 | 373,336 | -0.13(-0.75%) |
May 30, 2018 | 16.93 | 17.38 | 16.93 | 17.31 | 278,659 | +0.53(+3.18%) |
May 29, 2018 | 16.66 | 16.87 | 16.62 | 16.78 | 402,058 | -0.03(-0.19%) |
May 25, 2018 | 16.81 | 16.81 | 16.81 | 0 | -0.47(-2.71%) | |
May 24, 2018 | 17.38 | 17.42 | 17.21 | 17.28 | 366,100 | -0.28(-1.61%) |
May 23, 2018 | 17.45 | 17.57 | 17.32 | 17.56 | 325,051 | -0.01(-0.05%) |
May 22, 2018 | 17.84 | 17.96 | 17.52 | 17.57 | 468,418 | -0.25(-1.41%) |
May 21, 2018 | 17.76 | 17.83 | 17.66 | 17.82 | 390,154 | +0.17(+0.96%) |
May 18, 2018 | 17.77 | 17.77 | 17.62 | 17.65 | 562,573 | -0.12(-0.68%) |
May 17, 2018 | 17.54 | 17.80 | 17.54 | 17.77 | 439,495 | +0.29(+1.67%) |
May 16, 2018 | 17.39 | 17.49 | 17.31 | 17.48 | 240,925 | +0.08(+0.46%) |
May 15, 2018 | 17.38 | 17.43 | 17.26 | 17.40 | 768,155 | +0.01(+0.05%) |
May 14, 2018 | 17.31 | 17.45 | 17.31 | 17.39 | 735,141 | +0.14(+0.80%) |
May 11, 2018 | 17.31 | 17.38 | 17.23 | 17.25 | 687,920 | -0.02(-0.14%) |
May 10, 2018 | 17.25 | 17.30 | 17.14 | 17.28 | 591,723 | +0.14(+0.80%) |
May 09, 2018 | 17.02 | 17.33 | 17.02 | 17.14 | 616,472 | +0.32(+1.92%) |
May 08, 2018 | 16.68 | 16.82 | 16.37 | 16.82 | 629,575 | +0.15(+0.92%) |
May 07, 2018 | 16.75 | 17.02 | 16.63 | 16.66 | 418,238 | +0.06(+0.34%) |
May 04, 2018 | 16.46 | 16.67 | 16.41 | 16.61 | 246,584 | +0.11(+0.64%) |
May 03, 2018 | 16.49 | 16.54 | 16.30 | 16.50 | 158,307 | -0.06(-0.39%) |
May 02, 2018 | 16.41 | 16.70 | 16.41 | 16.57 | 227,240 | +0.07(+0.44%) |
May 01, 2018 | 16.50 | 16.50 | 16.28 | 16.49 | 1,100,915 | -0.09(-0.54%) |
Apr 30, 2018 | 16.55 | 16.76 | 16.55 | 16.58 | 756,418 | +0.00(+0.00%) |
Apr 27, 2018 | 16.62 | 16.66 | 16.54 | 16.58 | 260,515 | -0.19(-1.16%) |
Apr 26, 2018 | 16.61 | 16.78 | 16.55 | 16.78 | 194,455 | +0.23(+1.42%) |
Apr 25, 2018 | 16.37 | 16.56 | 16.25 | 16.54 | 210,591 | +0.14(+0.84%) |
Apr 24, 2018 | 16.63 | 16.75 | 16.32 | 16.41 | 414,794 | -0.18(-1.07%) |
Apr 23, 2018 | 16.45 | 16.58 | 16.34 | 16.58 | 314,202 | +0.10(+0.61%) |
Apr 20, 2018 | 16.53 | 16.54 | 16.37 | 16.48 | 238,127 | -0.08(-0.51%) |
Apr 19, 2018 | 16.58 | 16.69 | 16.46 | 16.57 | 287,961 | +0.03(+0.20%) |
Apr 18, 2018 | 16.41 | 16.69 | 16.41 | 16.54 | 489,391 | +0.27(+1.64%) |
Apr 17, 2018 | 16.24 | 16.34 | 16.15 | 16.27 | 2,272,326 | +0.09(+0.55%) |
Apr 16, 2018 | 16.07 | 16.25 | 15.98 | 16.18 | 336,012 | +0.15(+0.96%) |
Apr 13, 2018 | 15.94 | 16.09 | 15.93 | 16.03 | 346,052 | +0.17(+1.07%) |
Apr 12, 2018 | 15.93 | 15.94 | 15.80 | 15.86 | 243,413 | +0.01(+0.05%) |
Apr 11, 2018 | 15.65 | 15.88 | 15.63 | 15.85 | 277,218 | +0.19(+1.24%) |
Apr 10, 2018 | 15.36 | 15.78 | 15.36 | 15.65 | 408,873 | +0.52(+3.42%) |
Apr 09, 2018 | 15.18 | 15.34 | 15.12 | 15.14 | 155,598 | +0.06(+0.38%) |
Apr 06, 2018 | 15.27 | 15.34 | 14.89 | 15.08 | 148,602 | -0.30(-1.95%) |
Apr 05, 2018 | 15.14 | 15.47 | 15.13 | 15.38 | 154,609 | +0.30(+1.98%) |
Apr 04, 2018 | 14.86 | 15.12 | 14.77 | 15.08 | 203,678 | -0.02(-0.16%) |
Apr 03, 2018 | 14.85 | 15.11 | 14.70 | 15.10 | 163,227 | +0.32(+2.13%) |
Apr 02, 2018 | 15.05 | 15.12 | 14.55 | 14.79 | 503,835 | -0.33(-2.19%) |
Mar 29, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.32(+2.13%) | |
Mar 28, 2018 | 15.05 | 15.14 | 14.76 | 14.80 | 388,629 | -0.27(-1.77%) |
Mar 27, 2018 | 15.29 | 15.35 | 14.97 | 15.07 | 317,514 | -0.16(-1.06%) |
Mar 26, 2018 | 15.12 | 15.26 | 14.99 | 15.23 | 196,207 | +0.25(+1.67%) |
Mar 23, 2018 | 15.15 | 15.32 | 14.95 | 14.98 | 193,698 | -0.09(-0.59%) |
Mar 22, 2018 | 15.24 | 15.30 | 15.04 | 15.07 | 225,635 | -0.32(-2.05%) |
Mar 21, 2018 | 15.06 | 15.48 | 15.04 | 15.39 | 271,591 | +0.42(+2.81%) |
Mar 20, 2018 | 14.94 | 15.07 | 14.94 | 14.97 | 186,330 | +0.12(+0.82%) |
Mar 19, 2018 | 15.04 | 15.05 | 14.75 | 14.85 | 165,034 | -0.24(-1.61%) |
Mar 16, 2018 | 14.95 | 15.15 | 14.93 | 15.09 | 119,484 | +0.13(+0.89%) |
Mar 15, 2018 | 15.10 | 15.16 | 14.85 | 14.95 | 158,541 | -0.07(-0.48%) |
Mar 14, 2018 | 15.18 | 15.20 | 15.01 | 15.03 | 120,660 | -0.10(-0.64%) |
Mar 13, 2018 | 15.28 | 15.35 | 15.07 | 15.12 | 104,043 | -0.10(-0.69%) |
Mar 12, 2018 | 15.22 | 15.33 | 15.15 | 15.23 | 187,697 | +0.01(+0.05%) |
Mar 09, 2018 | 15.03 | 15.24 | 15.02 | 15.22 | 159,127 | +0.28(+1.88%) |
Mar 08, 2018 | 14.99 | 15.02 | 14.84 | 14.94 | 133,254 | -0.02(-0.16%) |
Mar 07, 2018 | 15.07 | 14.82 | 14.96 | 263,161 | -0.12(-0.80%) | |
Mar 06, 2018 | 15.15 | 15.22 | 15.02 | 15.08 | 269,820 | +0.00(+0.00%) |
Mar 05, 2018 | 14.82 | 15.13 | 14.82 | 15.08 | 1,180,629 | +0.18(+1.19%) |
Mar 02, 2018 | 14.71 | 14.95 | 14.59 | 14.91 | 290,617 | +0.11(+0.76%) |
Mar 01, 2018 | 14.79 | 15.02 | 14.70 | 14.79 | 506,037 | -0.02(-0.11%) |
Feb 28, 2018 | 15.25 | 15.27 | 14.81 | 14.81 | 130,092 | -0.38(-2.49%) |
Feb 27, 2018 | 15.43 | 15.53 | 15.19 | 15.19 | 157,011 | -0.22(-1.41%) |
Feb 26, 2018 | 15.36 | 15.43 | 15.30 | 15.40 | 165,300 | +0.10(+0.63%) |
Feb 23, 2018 | 15.06 | 15.32 | 15.06 | 15.31 | 160,287 | +0.33(+2.20%) |
Feb 22, 2018 | 14.91 | 15.19 | 14.89 | 14.98 | 261,840 | +0.18(+1.25%) |
Feb 21, 2018 | 15.03 | 15.15 | 14.79 | 14.79 | 319,115 | -0.26(-1.71%) |
Feb 20, 2018 | 15.16 | 15.24 | 14.99 | 15.05 | 1,171,191 | -0.10(-0.64%) |
Feb 16, 2018 | 15.15 | 15.15 | 15.15 | 0 | -0.02(-0.16%) | |
Feb 15, 2018 | 15.26 | 15.26 | 14.92 | 15.17 | 269,256 | -0.04(-0.26%) |
Feb 14, 2018 | 14.79 | 15.24 | 14.70 | 15.21 | 304,237 | +0.26(+1.72%) |
Feb 13, 2018 | 14.95 | 15.02 | 14.88 | 14.95 | 317,977 | -0.07(-0.48%) |
Feb 12, 2018 | 14.95 | 15.18 | 14.91 | 15.03 | 509,556 | +0.27(+1.80%) |
Feb 09, 2018 | 14.94 | 14.96 | 14.28 | 14.76 | 2,595,093 | +0.00(+0.00%) |
Feb 08, 2018 | 15.29 | 15.33 | 14.76 | 14.76 | 586,335 | -0.51(-3.37%) |
Feb 07, 2018 | 15.59 | 15.65 | 15.28 | 15.28 | 345,189 | -0.26(-1.66%) |
Feb 06, 2018 | 15.12 | 15.65 | 15.07 | 15.53 | 1,207,318 | +0.11(+0.73%) |
Feb 05, 2018 | 15.84 | 16.02 | 15.20 | 15.42 | 829,629 | -0.66(-4.10%) |
Feb 02, 2018 | 16.53 | 16.53 | 15.99 | 16.08 | 688,104 | -0.72(-4.26%) |
Feb 01, 2018 | 16.63 | 16.79 | 16.55 | 16.79 | 274,238 | +0.19(+1.16%) |
Jan 31, 2018 | 16.63 | 16.67 | 16.50 | 16.60 | 323,705 | +0.00(+0.00%) |
Jan 30, 2018 | 16.83 | 16.85 | 16.58 | 16.60 | 653,406 | -0.38(-2.22%) |
Jan 29, 2018 | 17.16 | 17.21 | 16.94 | 16.98 | 1,376,992 | -0.25(-1.45%) |
Jan 26, 2018 | 17.17 | 17.26 | 17.13 | 17.23 | 272,297 | +0.09(+0.52%) |
Jan 25, 2018 | 17.36 | 17.36 | 17.11 | 17.14 | 281,090 | -0.16(-0.93%) |
Jan 24, 2018 | 17.36 | 17.43 | 17.21 | 17.30 | 328,989 | -0.05(-0.28%) |
Jan 23, 2018 | 17.37 | 17.41 | 17.24 | 17.35 | 351,215 | +0.01(+0.05%) |
Jan 22, 2018 | 17.00 | 17.34 | 17.00 | 17.34 | 346,997 | +0.35(+2.03%) |
Jan 19, 2018 | 17.00 | 17.00 | 16.87 | 17.00 | 420,477 | -0.02(-0.14%) |
Jan 18, 2018 | 17.12 | 17.12 | 16.99 | 17.02 | 307,206 | -0.14(-0.84%) |
Jan 17, 2018 | 17.05 | 17.23 | 16.96 | 17.16 | 316,670 | +0.14(+0.80%) |
Jan 16, 2018 | 17.27 | 17.27 | 16.99 | 17.03 | 799,108 | -0.21(-1.21%) |
Jan 12, 2018 | 17.24 | 17.24 | 17.24 | 0 | +0.14(+0.85%) | |
Jan 11, 2018 | 16.83 | 17.16 | 16.76 | 17.09 | 638,444 | +0.35(+2.06%) |
Jan 10, 2018 | 16.79 | 16.82 | 16.77 | 16.75 | 268,146 | -0.02(-0.10%) |
Jan 09, 2018 | 16.83 | 16.84 | 16.74 | 16.76 | 302,417 | -0.05(-0.29%) |
Jan 08, 2018 | 16.71 | 16.82 | 16.66 | 16.81 | 387,048 | +0.10(+0.63%) |
Jan 05, 2018 | 16.71 | 16.72 | 16.58 | 16.71 | 618,641 | -0.02(-0.14%) |
Jan 04, 2018 | 16.64 | 16.74 | 16.55 | 16.73 | 441,889 | +0.10(+0.63%) |
Jan 03, 2018 | 16.45 | 16.67 | 16.41 | 16.63 | 1,190,479 | +0.24(+1.47%) |
Jan 02, 2018 | 16.18 | 16.41 | 16.16 | 16.38 | 569,374 | +0.27(+1.70%) |
Dec 29, 2017 | 16.11 | 16.11 | 16.11 | 0 | -0.05(-0.30%) | |
Dec 28, 2017 | 16.15 | 16.18 | 16.11 | 16.16 | 583,479 | +0.02(+0.10%) |
Dec 27, 2017 | 16.21 | 16.21 | 16.11 | 16.14 | 328,317 | -0.06(-0.40%) |
Dec 26, 2017 | 16.08 | 16.22 | 16.06 | 16.21 | 563,765 | +0.17(+1.05%) |
Dec 22, 2017 | 15.98 | 16.10 | 15.94 | 16.04 | 300,320 | +0.04(+0.25%) |
Dec 21, 2017 | 15.66 | 16.04 | 15.65 | 16.00 | 489,776 | +0.35(+2.21%) |
Dec 20, 2017 | 15.49 | 15.67 | 15.43 | 15.65 | 305,740 | +0.23(+1.51%) |
Dec 19, 2017 | 15.47 | 15.52 | 15.40 | 15.42 | 209,212 | +0.00(+0.00%) |
Dec 18, 2017 | 15.37 | 15.48 | 15.33 | 15.42 | 764,757 | +0.15(+1.00%) |
Dec 15, 2017 | 15.36 | 15.39 | 15.26 | 15.27 | 184,816 | -0.03(-0.17%) |
Dec 14, 2017 | 15.33 | 15.43 | 15.29 | 15.29 | 208,383 | -0.08(-0.52%) |
Dec 13, 2017 | 15.41 | 15.41 | 15.31 | 15.37 | 409,898 | -0.02(-0.10%) |
Dec 12, 2017 | 15.48 | 15.50 | 15.37 | 15.39 | 238,216 | -0.06(-0.36%) |
Dec 11, 2017 | 15.36 | 15.51 | 15.35 | 15.45 | 178,666 | +0.14(+0.94%) |
Dec 08, 2017 | 15.25 | 15.33 | 15.19 | 15.30 | 175,075 | +0.11(+0.74%) |
Dec 07, 2017 | 15.13 | 15.19 | 15.10 | 15.19 | 245,844 | +0.07(+0.47%) |
Dec 06, 2017 | 15.29 | 15.30 | 15.09 | 15.12 | 280,973 | -0.23(-1.51%) |
Dec 05, 2017 | 15.41 | 15.46 | 15.33 | 15.35 | 183,788 | -0.06(-0.41%) |
Dec 04, 2017 | 15.45 | 15.67 | 15.41 | 15.41 | 366,516 | -0.05(-0.31%) |
Dec 01, 2017 | 15.39 | 15.56 | 15.37 | 15.46 | 390,546 | +0.16(+1.04%) |
Nov 30, 2017 | 15.11 | 15.33 | 15.11 | 15.30 | 209,438 | +0.25(+1.64%) |
Nov 29, 2017 | 14.98 | 15.08 | 14.94 | 15.05 | 201,366 | +0.08(+0.53%) |
Nov 28, 2017 | 14.90 | 15.00 | 14.88 | 14.97 | 108,508 | +0.10(+0.70%) |
Nov 27, 2017 | 15.01 | 15.01 | 14.85 | 14.87 | 237,138 | -0.17(-1.12%) |
Nov 24, 2017 | 15.07 | 15.09 | 15.04 | 15.04 | 41,363 | +0.03(+0.21%) |
Nov 22, 2017 | 15.01 | 15.05 | 14.97 | 15.01 | 169,241 | +0.10(+0.64%) |
Nov 21, 2017 | 14.94 | 15.01 | 14.89 | 14.91 | 133,871 | +0.02(+0.16%) |
Nov 20, 2017 | 14.89 | 14.91 | 14.80 | 14.89 | 142,966 | -0.02(-0.11%) |
Nov 17, 2017 | 14.85 | 14.95 | 14.84 | 14.90 | 131,626 | +0.08(+0.54%) |
Nov 16, 2017 | 14.88 | 14.89 | 14.78 | 14.82 | 175,738 | -0.06(-0.38%) |
Nov 15, 2017 | 14.93 | 14.94 | 14.82 | 14.88 | 178,375 | -0.17(-1.11%) |
Nov 14, 2017 | 15.26 | 15.26 | 15.04 | 15.05 | 200,659 | -0.28(-1.82%) |
Nov 13, 2017 | 15.36 | 15.44 | 15.31 | 15.33 | 339,634 | -0.10(-0.67%) |
Nov 10, 2017 | 15.49 | 15.49 | 15.32 | 15.43 | 159,109 | -0.07(-0.46%) |
Nov 09, 2017 | 15.39 | 15.52 | 15.28 | 15.50 | 287,515 | +0.06(+0.41%) |
Nov 08, 2017 | 15.48 | 15.52 | 15.35 | 15.44 | 265,786 | -0.08(-0.51%) |
Nov 07, 2017 | 15.56 | 15.57 | 15.45 | 15.52 | 211,778 | -0.03(-0.21%) |
Nov 06, 2017 | 15.23 | 15.56 | 15.23 | 15.55 | 404,428 | +0.36(+2.36%) |
Nov 03, 2017 | 15.13 | 15.24 | 15.12 | 15.19 | 230,783 | +0.06(+0.42%) |
Nov 02, 2017 | 15.17 | 15.21 | 15.04 | 15.13 | 132,880 | -0.05(-0.32%) |