Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.20 | 15.20 | 15.13 | 15.16 | 25,237 | -0.04(-0.26%) |
Feb 27, 2019 | 15.26 | 15.26 | 15.15 | 15.20 | 31,186 | +0.04(+0.27%) |
Feb 26, 2019 | 15.13 | 15.17 | 15.12 | 15.16 | 27,956 | +0.00(+0.00%) |
Feb 25, 2019 | 15.32 | 15.32 | 15.14 | 15.16 | 169,012 | -0.13(-0.84%) |
Feb 22, 2019 | 15.30 | 15.32 | 15.27 | 15.29 | 21,252 | +0.06(+0.37%) |
Feb 21, 2019 | 15.24 | 15.28 | 15.23 | 15.23 | 35,478 | -0.02(-0.16%) |
Feb 20, 2019 | 15.21 | 15.29 | 15.18 | 15.26 | 80,464 | +0.04(+0.26%) |
Feb 19, 2019 | 15.11 | 15.22 | 15.11 | 15.22 | 21,691 | +0.02(+0.16%) |
Feb 15, 2019 | 15.06 | 15.19 | 15.06 | 15.19 | 25,602 | +0.19(+1.23%) |
Feb 14, 2019 | 14.93 | 15.01 | 14.93 | 15.01 | 27,587 | +0.03(+0.22%) |
Feb 13, 2019 | 14.97 | 15.05 | 14.97 | 14.97 | 42,391 | -0.02(-0.11%) |
Feb 12, 2019 | 15.02 | 15.02 | 14.95 | 14.99 | 38,580 | +0.05(+0.32%) |
Feb 11, 2019 | 14.97 | 14.97 | 14.90 | 14.94 | 88,221 | -0.08(-0.54%) |
Feb 08, 2019 | 15.02 | 15.04 | 14.99 | 15.02 | 42,505 | +0.00(+0.00%) |
Feb 07, 2019 | 15.07 | 15.07 | 14.97 | 15.02 | 45,064 | -0.08(-0.51%) |
Feb 06, 2019 | 15.08 | 15.13 | 15.06 | 15.10 | 81,175 | -0.02(-0.13%) |
Feb 05, 2019 | 15.13 | 15.13 | 15.08 | 15.12 | 217,991 | -0.03(-0.21%) |
Feb 04, 2019 | 15.08 | 15.15 | 15.05 | 15.15 | 21,555 | +0.06(+0.37%) |
Feb 01, 2019 | 15.12 | 15.12 | 15.06 | 15.09 | 173,375 | +0.06(+0.37%) |
Jan 31, 2019 | 15.13 | 15.18 | 15.01 | 15.04 | 279,806 | -0.04(-0.27%) |
Jan 30, 2019 | 15.02 | 15.10 | 15.02 | 15.08 | 275,830 | +0.06(+0.43%) |
Jan 29, 2019 | 15.05 | 15.05 | 14.98 | 15.01 | 168,426 | +0.07(+0.45%) |
Jan 28, 2019 | 14.97 | 14.97 | 14.93 | 14.95 | 70,170 | -0.08(-0.56%) |
Jan 25, 2019 | 14.93 | 15.04 | 14.93 | 15.03 | 55,057 | +0.10(+0.65%) |
Jan 24, 2019 | 14.94 | 14.95 | 14.90 | 14.93 | 210,131 | -0.01(-0.05%) |
Jan 23, 2019 | 14.94 | 14.95 | 14.89 | 14.94 | 183,568 | +0.02(+0.11%) |
Jan 22, 2019 | 14.94 | 14.94 | 14.85 | 14.93 | 88,497 | -0.07(-0.48%) |
Jan 18, 2019 | 14.94 | 15.02 | 14.94 | 15.00 | 53,814 | +0.02(+0.16%) |
Jan 17, 2019 | 14.90 | 14.97 | 14.84 | 14.97 | 95,831 | +0.09(+0.59%) |
Jan 16, 2019 | 14.86 | 14.92 | 14.84 | 14.89 | 102,307 | +0.04(+0.27%) |
Jan 15, 2019 | 14.85 | 14.85 | 14.79 | 14.85 | 76,194 | +0.05(+0.33%) |
Jan 14, 2019 | 14.89 | 14.89 | 14.79 | 14.80 | 73,597 | -0.10(-0.70%) |
Jan 11, 2019 | 14.86 | 14.93 | 14.86 | 14.90 | 205,689 | +0.02(+0.11%) |
Jan 10, 2019 | 14.86 | 14.91 | 14.85 | 14.89 | 48,352 | -0.08(-0.54%) |
Jan 09, 2019 | 14.94 | 14.99 | 14.89 | 14.97 | 188,386 | +0.14(+0.98%) |
Jan 08, 2019 | 14.76 | 14.82 | 14.75 | 14.82 | 248,088 | +0.08(+0.55%) |
Jan 07, 2019 | 14.76 | 14.80 | 14.70 | 14.74 | 92,949 | +0.10(+0.66%) |
Jan 04, 2019 | 14.56 | 14.69 | 14.56 | 14.64 | 60,526 | +0.08(+0.55%) |
Jan 03, 2019 | 14.54 | 14.56 | 14.40 | 14.56 | 105,641 | +0.10(+0.67%) |
Jan 02, 2019 | 14.28 | 14.54 | 14.28 | 14.47 | 126,522 | +0.04(+0.28%) |
Dec 31, 2018 | 14.52 | 14.52 | 14.35 | 14.43 | 306,234 | -0.02(-0.17%) |
Dec 28, 2018 | 14.44 | 14.50 | 14.43 | 14.45 | 478,740 | -0.02(-0.17%) |
Dec 27, 2018 | 14.55 | 14.55 | 14.42 | 14.47 | 105,616 | -0.14(-0.94%) |
Dec 26, 2018 | 14.39 | 14.61 | 14.39 | 14.61 | 49,319 | +0.17(+1.17%) |
Dec 24, 2018 | 14.40 | 14.49 | 14.39 | 14.44 | 39,025 | -0.01(-0.06%) |
Dec 21, 2018 | 14.47 | 14.53 | 14.44 | 14.45 | 254,160 | -0.15(-1.05%) |
Dec 20, 2018 | 14.65 | 14.71 | 14.56 | 14.60 | 95,524 | -0.06(-0.38%) |
Dec 19, 2018 | 14.73 | 14.76 | 14.63 | 14.66 | 124,391 | +0.01(+0.05%) |
Dec 18, 2018 | 14.75 | 14.81 | 14.62 | 14.65 | 87,116 | -0.15(-1.01%) |
Dec 17, 2018 | 14.91 | 14.96 | 14.78 | 14.80 | 157,006 | -0.10(-0.64%) |
Dec 14, 2018 | 14.95 | 15.00 | 14.90 | 14.90 | 131,826 | -0.18(-1.17%) |
Dec 13, 2018 | 14.95 | 15.10 | 14.93 | 15.07 | 570,134 | +0.10(+0.64%) |
Dec 12, 2018 | 15.05 | 15.10 | 14.97 | 14.98 | 115,793 | -0.04(-0.24%) |
Dec 11, 2018 | 15.13 | 15.13 | 14.96 | 15.01 | 122,177 | +0.04(+0.29%) |
Dec 10, 2018 | 15.11 | 15.11 | 14.95 | 14.97 | 44,439 | -0.17(-1.11%) |
Dec 07, 2018 | 15.14 | 15.26 | 15.13 | 15.14 | 42,940 | +0.14(+0.96%) |
Dec 06, 2018 | 15.15 | 15.15 | 14.85 | 14.99 | 186,791 | -0.10(-0.69%) |
Dec 04, 2018 | 15.14 | 15.17 | 15.07 | 15.10 | 47,197 | +0.02(+0.11%) |
Dec 03, 2018 | 15.10 | 15.13 | 15.02 | 15.08 | 278,731 | +0.21(+1.40%) |
Nov 30, 2018 | 14.83 | 14.91 | 14.78 | 14.87 | 68,730 | -0.01(-0.05%) |
Nov 29, 2018 | 14.85 | 14.94 | 14.85 | 14.88 | 196,077 | +0.01(+0.08%) |
Nov 28, 2018 | 14.76 | 14.92 | 14.76 | 14.87 | 62,950 | +0.11(+0.73%) |
Nov 27, 2018 | 14.76 | 14.79 | 14.68 | 14.76 | 82,627 | -0.03(-0.22%) |
Nov 26, 2018 | 14.91 | 14.91 | 14.77 | 14.79 | 39,516 | -0.07(-0.48%) |
Nov 23, 2018 | 14.96 | 14.96 | 14.85 | 14.87 | 11,893 | -0.25(-1.64%) |
Nov 21, 2018 | 15.11 | 15.11 | 15.11 | 0 | +0.06(+0.37%) | |
Nov 20, 2018 | 15.28 | 15.28 | 15.01 | 15.06 | 42,178 | -0.32(-2.08%) |
Nov 19, 2018 | 15.31 | 15.41 | 15.31 | 15.38 | 477,163 | +0.01(+0.05%) |
Nov 16, 2018 | 15.36 | 15.40 | 15.25 | 15.37 | 140,339 | +0.20(+1.32%) |
Nov 15, 2018 | 15.33 | 15.33 | 15.14 | 15.17 | 99,133 | -0.18(-1.20%) |
Nov 14, 2018 | 15.08 | 15.35 | 15.08 | 15.35 | 35,975 | +0.28(+1.85%) |
Nov 13, 2018 | 15.21 | 15.24 | 15.05 | 15.07 | 251,724 | -0.12(-0.76%) |
Nov 12, 2018 | 15.25 | 15.31 | 15.18 | 15.19 | 220,407 | -0.08(-0.55%) |
Nov 09, 2018 | 15.20 | 15.31 | 15.17 | 15.27 | 83,628 | -0.13(-0.83%) |
Nov 08, 2018 | 15.48 | 15.48 | 15.36 | 15.40 | 339,978 | -0.08(-0.52%) |
Nov 07, 2018 | 15.48 | 15.51 | 15.45 | 15.48 | 46,784 | +0.02(+0.10%) |
Nov 06, 2018 | 15.52 | 15.52 | 15.42 | 15.46 | 63,866 | -0.07(-0.46%) |
Nov 05, 2018 | 15.59 | 15.62 | 15.52 | 15.54 | 38,564 | -0.06(-0.41%) |
Nov 02, 2018 | 15.61 | 15.65 | 15.58 | 15.60 | 24,537 | +0.03(+0.21%) |
Nov 01, 2018 | 15.51 | 15.66 | 15.51 | 15.57 | 41,064 | +0.10(+0.62%) |
Oct 31, 2018 | 15.53 | 15.58 | 15.45 | 15.47 | 51,640 | -0.12(-0.77%) |
Oct 30, 2018 | 15.63 | 15.63 | 15.54 | 15.59 | 41,839 | -0.07(-0.46%) |
Oct 29, 2018 | 15.78 | 15.79 | 15.64 | 15.66 | 28,057 | -0.16(-1.01%) |
Oct 26, 2018 | 15.72 | 15.83 | 15.70 | 15.82 | 29,169 | +0.12(+0.76%) |
Oct 25, 2018 | 15.75 | 15.76 | 15.70 | 15.70 | 185,162 | -0.02(-0.10%) |
Oct 24, 2018 | 15.78 | 15.81 | 15.71 | 15.72 | 36,032 | -0.07(-0.46%) |
Oct 23, 2018 | 15.45 | 15.84 | 15.45 | 15.79 | 51,483 | -0.11(-0.70%) |
Oct 22, 2018 | 15.82 | 15.93 | 15.82 | 15.90 | 44,176 | +0.02(+0.10%) |
Oct 19, 2018 | 15.94 | 15.98 | 15.87 | 15.89 | 53,707 | +0.02(+0.15%) |
Oct 18, 2018 | 15.91 | 15.92 | 15.84 | 15.86 | 165,397 | -0.19(-1.19%) |
Oct 17, 2018 | 16.07 | 16.09 | 15.98 | 16.06 | 50,807 | -0.06(-0.35%) |
Oct 16, 2018 | 16.10 | 16.12 | 16.09 | 16.11 | 119,149 | +0.01(+0.05%) |
Oct 15, 2018 | 16.06 | 16.11 | 16.04 | 16.10 | 159,377 | +0.12(+0.75%) |
Oct 12, 2018 | 16.01 | 16.01 | 15.91 | 15.98 | 127,945 | +0.13(+0.81%) |
Oct 11, 2018 | 15.90 | 15.98 | 15.85 | 15.86 | 351,264 | -0.06(-0.40%) |
Oct 10, 2018 | 16.14 | 16.14 | 15.92 | 15.92 | 82,317 | -0.24(-1.48%) |
Oct 09, 2018 | 16.10 | 16.16 | 16.06 | 16.16 | 296,648 | +0.08(+0.50%) |
Oct 08, 2018 | 16.02 | 16.09 | 16.02 | 16.08 | 71,797 | +0.01(+0.05%) |
Oct 05, 2018 | 16.06 | 16.09 | 16.04 | 16.07 | 50,702 | +0.05(+0.30%) |
Oct 04, 2018 | 16.18 | 16.18 | 15.99 | 16.02 | 124,306 | -0.14(-0.89%) |
Oct 03, 2018 | 16.18 | 16.22 | 16.10 | 16.17 | 174,192 | +0.04(+0.27%) |
Oct 02, 2018 | 16.11 | 16.16 | 16.10 | 16.12 | 53,867 | +0.11(+0.67%) |
Oct 01, 2018 | 15.84 | 16.04 | 15.84 | 16.02 | 33,680 | +0.17(+1.06%) |
Sep 28, 2018 | 15.78 | 15.91 | 15.78 | 15.85 | 55,585 | +0.09(+0.56%) |
Sep 27, 2018 | 15.74 | 15.76 | 15.70 | 15.76 | 33,138 | +0.00(+0.00%) |
Sep 26, 2018 | 15.78 | 15.81 | 15.76 | 15.76 | 39,702 | -0.07(-0.43%) |
Sep 25, 2018 | 15.81 | 15.90 | 15.81 | 15.83 | 72,410 | +0.04(+0.23%) |
Sep 24, 2018 | 15.81 | 15.83 | 15.78 | 15.79 | 308,527 | +0.10(+0.61%) |
Sep 21, 2018 | 15.74 | 15.76 | 15.66 | 15.70 | 80,247 | +0.05(+0.31%) |
Sep 20, 2018 | 15.76 | 15.76 | 15.58 | 15.65 | 575,406 | +0.04(+0.28%) |
Sep 19, 2018 | 15.54 | 15.62 | 15.54 | 15.60 | 29,764 | +0.08(+0.54%) |
Sep 18, 2018 | 15.48 | 15.54 | 15.46 | 15.52 | 91,861 | +0.11(+0.73%) |
Sep 17, 2018 | 15.44 | 15.51 | 15.41 | 15.41 | 34,188 | +0.00(+0.00%) |
Sep 14, 2018 | 15.46 | 15.52 | 15.41 | 15.41 | 56,962 | -0.11(-0.69%) |
Sep 13, 2018 | 15.63 | 15.63 | 15.50 | 15.52 | 37,899 | -0.12(-0.74%) |
Sep 12, 2018 | 15.48 | 15.66 | 15.48 | 15.63 | 88,938 | +0.15(+0.98%) |
Sep 11, 2018 | 15.42 | 15.51 | 15.40 | 15.48 | 391,721 | -0.05(-0.31%) |
Sep 10, 2018 | 15.46 | 15.55 | 15.46 | 15.53 | 34,199 | +0.10(+0.62%) |
Sep 07, 2018 | 15.43 | 15.46 | 15.39 | 15.43 | 60,342 | -0.01(-0.05%) |
Sep 06, 2018 | 15.54 | 15.54 | 15.39 | 15.44 | 109,949 | -0.03(-0.21%) |
Sep 05, 2018 | 15.55 | 15.55 | 15.44 | 15.47 | 68,372 | +0.00(+0.00%) |
Sep 04, 2018 | 15.53 | 15.54 | 15.46 | 15.47 | 30,338 | -0.14(-0.87%) |
Aug 31, 2018 | 15.61 | 15.61 | 15.61 | 0 | +0.06(+0.41%) | |
Aug 30, 2018 | 15.71 | 15.71 | 15.53 | 15.54 | 86,980 | -0.11(-0.71%) |
Aug 29, 2018 | 15.63 | 15.66 | 15.56 | 15.66 | 65,398 | +0.10(+0.62%) |
Aug 28, 2018 | 15.67 | 15.67 | 15.54 | 15.56 | 439,012 | -0.11(-0.71%) |
Aug 27, 2018 | 15.62 | 15.68 | 15.56 | 15.67 | 37,227 | +0.06(+0.36%) |
Aug 24, 2018 | 15.66 | 15.67 | 15.58 | 15.62 | 89,136 | +0.12(+0.77%) |
Aug 23, 2018 | 15.53 | 15.56 | 15.49 | 15.50 | 50,319 | -0.10(-0.67%) |
Aug 22, 2018 | 15.62 | 15.64 | 15.56 | 15.60 | 51,717 | +0.02(+0.15%) |
Aug 21, 2018 | 15.59 | 15.62 | 15.56 | 15.58 | 88,088 | +0.01(+0.05%) |
Aug 20, 2018 | 15.57 | 15.58 | 15.52 | 15.57 | 56,619 | -0.04(-0.26%) |
Aug 17, 2018 | 15.57 | 15.62 | 15.49 | 15.61 | 214,077 | +0.15(+0.98%) |
Aug 16, 2018 | 15.46 | 15.51 | 15.45 | 15.46 | 37,605 | +0.14(+0.89%) |
Aug 15, 2018 | 15.48 | 15.48 | 15.29 | 15.32 | 68,108 | -0.34(-2.14%) |
Aug 14, 2018 | 15.69 | 15.71 | 15.62 | 15.66 | 81,562 | +0.02(+0.10%) |
Aug 13, 2018 | 15.71 | 15.72 | 15.54 | 15.64 | 34,915 | -0.13(-0.81%) |
Aug 10, 2018 | 15.86 | 15.92 | 15.74 | 15.77 | 86,883 | -0.11(-0.70%) |
Aug 09, 2018 | 15.95 | 15.96 | 15.86 | 15.88 | 460,551 | -0.04(-0.25%) |
Aug 08, 2018 | 15.98 | 15.98 | 15.86 | 15.92 | 100,644 | -0.05(-0.30%) |
Aug 07, 2018 | 16.03 | 16.05 | 15.97 | 15.97 | 562,302 | +0.02(+0.15%) |
Aug 06, 2018 | 15.94 | 15.97 | 15.92 | 15.94 | 479,482 | +0.01(+0.05%) |
Aug 03, 2018 | 15.86 | 15.94 | 15.86 | 15.94 | 228,474 | +0.09(+0.55%) |
Aug 02, 2018 | 15.79 | 15.88 | 15.77 | 15.85 | 144,546 | +0.06(+0.35%) |
Aug 01, 2018 | 15.88 | 15.89 | 15.78 | 15.79 | 94,921 | -0.24(-1.49%) |
Jul 31, 2018 | 16.04 | 16.06 | 15.98 | 16.03 | 82,291 | +0.01(+0.05%) |
Jul 30, 2018 | 16.02 | 16.08 | 16.02 | 16.02 | 46,566 | +0.05(+0.30%) |
Jul 27, 2018 | 16.01 | 16.05 | 15.95 | 15.98 | 53,206 | -0.02(-0.15%) |
Jul 26, 2018 | 16.08 | 16.09 | 16.00 | 16.00 | 42,113 | -0.06(-0.40%) |
Jul 25, 2018 | 15.99 | 16.08 | 15.95 | 16.06 | 970,096 | +0.16(+1.00%) |
Jul 24, 2018 | 15.98 | 15.86 | 15.90 | 1,442,685 | +0.06(+0.35%) | |
Jul 23, 2018 | 15.86 | 15.88 | 15.80 | 15.85 | 49,943 | -0.02(-0.10%) |
Jul 20, 2018 | 15.91 | 15.94 | 15.83 | 15.86 | 61,501 | +0.08(+0.51%) |
Jul 19, 2018 | 15.75 | 15.78 | 15.70 | 15.78 | 46,608 | -0.05(-0.30%) |
Jul 18, 2018 | 15.82 | 15.86 | 15.71 | 15.83 | 75,253 | +0.03(+0.20%) |
Jul 17, 2018 | 15.84 | 15.84 | 15.75 | 15.80 | 53,355 | -0.02(-0.10%) |
Jul 16, 2018 | 15.88 | 15.89 | 15.80 | 15.82 | 136,032 | -0.12(-0.78%) |
Jul 13, 2018 | 15.93 | 15.99 | 15.89 | 15.94 | 882,950 | -0.04(-0.27%) |
Jul 12, 2018 | 16.02 | 16.02 | 15.90 | 15.98 | 122,138 | +0.06(+0.40%) |
Jul 11, 2018 | 16.14 | 16.16 | 15.86 | 15.92 | 227,709 | -0.40(-2.46%) |
Jul 10, 2018 | 16.45 | 16.45 | 16.29 | 16.32 | 393,468 | -0.03(-0.18%) |
Jul 09, 2018 | 16.38 | 16.38 | 16.30 | 16.35 | 198,859 | +0.02(+0.15%) |
Jul 06, 2018 | 16.22 | 16.35 | 16.18 | 16.33 | 40,236 | +0.10(+0.59%) |
Jul 05, 2018 | 16.34 | 16.34 | 16.20 | 16.23 | 299,633 | -0.04(-0.23%) |
Jul 03, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.05(-0.31%) | |
Jul 02, 2018 | 16.41 | 16.41 | 16.26 | 16.32 | 185,850 | -0.21(-1.26%) |
Jun 29, 2018 | 16.46 | 16.59 | 16.46 | 16.53 | 71,011 | +0.13(+0.78%) |
Jun 28, 2018 | 16.40 | 16.47 | 16.37 | 16.40 | 51,369 | -0.02(-0.10%) |
Jun 27, 2018 | 16.48 | 16.51 | 16.41 | 16.41 | 43,219 | +0.00(+0.00%) |
Jun 26, 2018 | 16.43 | 16.30 | 16.41 | 363,905 | +0.06(+0.39%) | |
Jun 25, 2018 | 16.40 | 16.41 | 16.33 | 16.35 | 307,170 | -0.23(-1.40%) |
Jun 22, 2018 | 16.52 | 16.60 | 16.49 | 16.58 | 57,755 | +0.20(+1.21%) |
Jun 21, 2018 | 16.44 | 16.44 | 16.37 | 16.39 | 48,891 | -0.11(-0.66%) |
Jun 20, 2018 | 16.53 | 16.53 | 16.43 | 16.49 | 208,986 | -0.01(-0.05%) |
Jun 19, 2018 | 16.47 | 16.51 | 16.34 | 16.50 | 90,477 | -0.19(-1.15%) |
Jun 18, 2018 | 16.65 | 16.70 | 16.62 | 16.69 | 65,679 | +0.03(+0.19%) |
Jun 15, 2018 | 16.97 | 16.66 | 16.66 | 40,647 | -0.31(-1.84%) | |
Jun 14, 2018 | 17.06 | 17.06 | 16.95 | 16.97 | 55,643 | -0.18(-1.02%) |
Jun 13, 2018 | 17.12 | 17.15 | 17.06 | 17.15 | 58,558 | +0.00(+0.00%) |
Jun 12, 2018 | 17.03 | 17.18 | 17.01 | 17.15 | 129,620 | +0.04(+0.23%) |
Jun 11, 2018 | 17.17 | 17.17 | 17.07 | 17.11 | 76,791 | -0.06(-0.37%) |
Jun 08, 2018 | 17.18 | 17.21 | 17.12 | 17.17 | 1,215,302 | +0.09(+0.51%) |
Jun 07, 2018 | 17.06 | 17.12 | 17.05 | 17.09 | 77,872 | +0.00(+0.00%) |
Jun 06, 2018 | 17.06 | 17.09 | 16.99 | 17.09 | 161,637 | +0.08(+0.47%) |
Jun 05, 2018 | 16.98 | 17.02 | 16.93 | 17.01 | 65,908 | -0.02(-0.09%) |
Jun 04, 2018 | 17.17 | 17.17 | 16.99 | 17.02 | 224,632 | -0.23(-1.34%) |
Jun 01, 2018 | 17.25 | 17.25 | 17.17 | 17.25 | 452,131 | -0.06(-0.32%) |
May 31, 2018 | 17.34 | 17.35 | 17.25 | 17.31 | 38,322 | -0.05(-0.28%) |
May 30, 2018 | 17.25 | 17.36 | 17.19 | 17.36 | 268,148 | +0.14(+0.84%) |
May 29, 2018 | 17.07 | 17.33 | 17.07 | 17.21 | 42,043 | -0.12(-0.69%) |
May 25, 2018 | 17.33 | 17.33 | 17.33 | 0 | -0.07(-0.41%) | |
May 24, 2018 | 17.45 | 17.48 | 17.38 | 17.41 | 118,750 | +0.01(+0.05%) |
May 23, 2018 | 17.34 | 17.42 | 17.30 | 17.40 | 60,606 | +0.03(+0.18%) |
May 22, 2018 | 17.45 | 17.45 | 17.35 | 17.37 | 99,420 | +0.01(+0.05%) |
May 21, 2018 | 17.44 | 17.44 | 17.28 | 17.36 | 85,801 | +0.14(+0.79%) |
May 18, 2018 | 17.17 | 17.29 | 17.17 | 17.22 | 267,857 | +0.05(+0.28%) |
May 17, 2018 | 17.26 | 17.26 | 17.14 | 17.17 | 73,147 | +0.02(+0.14%) |
May 16, 2018 | 17.12 | 17.17 | 17.07 | 17.15 | 100,257 | +0.07(+0.42%) |
May 15, 2018 | 17.14 | 17.14 | 17.01 | 17.08 | 273,259 | -0.14(-0.79%) |
May 14, 2018 | 17.17 | 17.23 | 17.17 | 17.21 | 54,139 | +0.05(+0.28%) |
May 11, 2018 | 17.18 | 17.19 | 17.13 | 17.17 | 55,911 | -0.03(-0.19%) |
May 10, 2018 | 17.20 | 17.21 | 17.13 | 17.20 | 49,578 | +0.07(+0.42%) |
May 09, 2018 | 17.11 | 17.17 | 17.09 | 17.13 | 183,770 | +0.04(+0.23%) |
May 08, 2018 | 17.08 | 17.09 | 16.89 | 17.09 | 46,065 | +0.02(+0.09%) |
May 07, 2018 | 17.15 | 17.17 | 17.02 | 17.07 | 94,256 | -0.06(-0.33%) |
May 04, 2018 | 16.97 | 17.13 | 16.97 | 17.13 | 61,146 | +0.03(+0.19%) |
May 03, 2018 | 17.03 | 17.09 | 16.97 | 17.09 | 88,687 | +0.12(+0.72%) |
May 02, 2018 | 17.01 | 17.05 | 16.95 | 16.97 | 345,724 | -0.05(-0.30%) |
May 01, 2018 | 16.93 | 17.02 | 16.93 | 17.02 | 64,105 | +0.01(+0.05%) |
Apr 30, 2018 | 16.96 | 17.05 | 16.96 | 17.01 | 49,923 | -0.02(-0.14%) |
Apr 27, 2018 | 16.94 | 17.05 | 16.94 | 17.04 | 108,045 | +0.02(+0.09%) |
Apr 26, 2018 | 17.07 | 17.07 | 16.97 | 17.02 | 38,457 | +0.03(+0.19%) |
Apr 25, 2018 | 16.89 | 16.99 | 16.89 | 16.99 | 38,895 | +0.06(+0.33%) |
Apr 24, 2018 | 16.99 | 17.04 | 16.92 | 16.93 | 157,228 | -0.07(-0.42%) |
Apr 23, 2018 | 16.91 | 17.01 | 16.91 | 17.01 | 83,365 | -0.02(-0.14%) |
Apr 20, 2018 | 17.03 | 17.09 | 16.98 | 17.03 | 30,668 | -0.06(-0.37%) |
Apr 19, 2018 | 17.13 | 17.15 | 17.05 | 17.09 | 235,215 | -0.06(-0.37%) |
Apr 18, 2018 | 17.10 | 17.17 | 17.07 | 17.16 | 189,840 | +0.28(+1.68%) |
Apr 17, 2018 | 16.82 | 16.89 | 16.82 | 16.87 | 2,069,353 | -0.00(-0.02%) |
Apr 16, 2018 | 16.97 | 16.97 | 16.85 | 16.88 | 113,327 | -0.01(-0.05%) |
Apr 13, 2018 | 16.88 | 16.92 | 16.85 | 16.89 | 183,743 | +0.03(+0.20%) |
Apr 12, 2018 | 16.82 | 16.85 | 16.78 | 16.85 | 53,655 | -0.01(-0.09%) |
Apr 11, 2018 | 16.87 | 16.99 | 16.84 | 16.87 | 83,002 | +0.04(+0.27%) |
Apr 10, 2018 | 16.80 | 16.84 | 16.74 | 16.82 | 75,301 | +0.16(+0.97%) |
Apr 09, 2018 | 15.82 | 16.73 | 15.82 | 16.66 | 310,500 | +0.14(+0.86%) |
Apr 06, 2018 | 16.61 | 16.61 | 16.47 | 16.52 | 35,786 | -0.08(-0.47%) |
Apr 05, 2018 | 16.45 | 16.61 | 16.45 | 16.60 | 108,749 | +0.12(+0.71%) |
Apr 04, 2018 | 16.49 | 16.49 | 16.28 | 16.48 | 94,470 | -0.09(-0.53%) |
Apr 03, 2018 | 16.61 | 16.61 | 16.54 | 16.57 | 282,854 | -0.01(-0.05%) |
Apr 02, 2018 | 16.65 | 16.69 | 16.56 | 16.57 | 219,103 | -0.10(-0.57%) |
Mar 29, 2018 | 16.67 | 16.67 | 16.67 | 0 | +0.15(+0.93%) | |
Mar 28, 2018 | 16.50 | 16.55 | 16.48 | 16.52 | 51,243 | -0.05(-0.30%) |
Mar 27, 2018 | 16.61 | 16.64 | 16.53 | 16.57 | 90,799 | -0.07(-0.40%) |
Mar 26, 2018 | 16.65 | 16.68 | 16.60 | 16.63 | 73,839 | -0.01(-0.03%) |
Mar 23, 2018 | 16.59 | 16.67 | 16.52 | 16.64 | 39,182 | +0.11(+0.66%) |
Mar 22, 2018 | 16.58 | 16.58 | 16.49 | 16.53 | 131,239 | -0.11(-0.66%) |
Mar 21, 2018 | 16.53 | 16.67 | 16.52 | 16.64 | 75,939 | +0.20(+1.21%) |
Mar 20, 2018 | 16.41 | 16.46 | 16.37 | 16.44 | 39,763 | +0.06(+0.39%) |
Mar 19, 2018 | 16.44 | 16.48 | 16.35 | 16.38 | 65,761 | -0.16(-0.96%) |
Mar 16, 2018 | 16.50 | 16.56 | 16.47 | 16.54 | 34,641 | +0.01(+0.05%) |
Mar 15, 2018 | 16.60 | 16.60 | 16.48 | 16.53 | 84,909 | -0.03(-0.16%) |
Mar 14, 2018 | 16.66 | 16.66 | 16.54 | 16.55 | 39,036 | -0.01(-0.08%) |
Mar 13, 2018 | 16.62 | 16.62 | 16.55 | 16.57 | 33,812 | +0.01(+0.05%) |
Mar 12, 2018 | 16.54 | 16.56 | 16.46 | 16.56 | 31,120 | -0.02(-0.10%) |
Mar 09, 2018 | 16.59 | 16.63 | 16.57 | 16.57 | 51,311 | +0.05(+0.29%) |
Mar 08, 2018 | 16.52 | 16.53 | 16.49 | 16.53 | 59,707 | -0.07(-0.43%) |
Mar 07, 2018 | 16.71 | 16.71 | 16.54 | 16.60 | 35,603 | -0.14(-0.86%) |
Mar 06, 2018 | 16.75 | 16.81 | 16.73 | 16.74 | 34,739 | +0.04(+0.24%) |
Mar 05, 2018 | 16.52 | 16.73 | 16.52 | 16.70 | 22,703 | +0.11(+0.67%) |
Mar 02, 2018 | 16.59 | 16.60 | 16.50 | 16.59 | 31,448 | +0.00(+0.00%) |