Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.15 | 13.15 | 12.89 | 12.94 | 15,015 | -0.12(-0.93%) |
Apr 29, 2019 | 13.15 | 13.15 | 13.06 | 13.06 | 78,019 | -0.03(-0.22%) |
Apr 26, 2019 | 13.29 | 13.29 | 13.02 | 13.09 | 12,100 | -0.27(-2.00%) |
Apr 25, 2019 | 13.57 | 13.57 | 13.36 | 13.36 | 7,977 | -0.19(-1.44%) |
Apr 24, 2019 | 13.75 | 13.75 | 13.53 | 13.55 | 7,327 | -0.07(-0.52%) |
Apr 23, 2019 | 13.61 | 13.68 | 13.49 | 13.62 | 12,590 | +0.03(+0.21%) |
Apr 22, 2019 | 13.45 | 13.63 | 13.36 | 13.59 | 38,019 | +0.37(+2.78%) |
Apr 18, 2019 | 13.29 | 13.29 | 13.23 | 13.23 | 4,033 | -0.05(-0.36%) |
Apr 17, 2019 | 13.31 | 13.40 | 13.22 | 13.28 | 21,587 | -0.03(-0.25%) |
Apr 16, 2019 | 13.27 | 13.31 | 13.13 | 13.31 | 12,806 | +0.10(+0.74%) |
Apr 15, 2019 | 13.24 | 13.35 | 13.18 | 13.21 | 24,774 | -0.12(-0.88%) |
Apr 12, 2019 | 13.25 | 13.38 | 13.16 | 13.33 | 369,222 | +0.77(+6.17%) |
Apr 11, 2019 | 12.69 | 12.69 | 12.46 | 12.55 | 5,016 | -0.07(-0.54%) |
Apr 10, 2019 | 12.58 | 12.68 | 12.45 | 12.62 | 21,239 | +0.13(+1.04%) |
Apr 09, 2019 | 12.50 | 12.62 | 12.45 | 12.49 | 11,031 | -0.20(-1.60%) |
Apr 08, 2019 | 12.65 | 12.78 | 12.65 | 12.70 | 19,814 | +0.12(+0.92%) |
Apr 05, 2019 | 12.28 | 12.58 | 12.28 | 12.58 | 4,964 | +0.39(+3.17%) |
Apr 04, 2019 | 12.10 | 12.23 | 11.98 | 12.19 | 6,233 | +0.11(+0.93%) |
Apr 03, 2019 | 12.41 | 12.41 | 12.03 | 12.08 | 4,045 | -0.30(-2.39%) |
Apr 02, 2019 | 12.47 | 12.47 | 12.38 | 12.38 | 2,539 | -0.09(-0.74%) |
Apr 01, 2019 | 12.46 | 12.50 | 12.41 | 12.47 | 3,868 | +0.15(+1.19%) |
Mar 29, 2019 | 12.54 | 12.54 | 12.31 | 12.32 | 1,861 | -0.03(-0.25%) |
Mar 28, 2019 | 12.17 | 12.35 | 12.17 | 12.35 | 3,415 | +0.10(+0.83%) |
Mar 27, 2019 | 12.27 | 12.33 | 12.17 | 12.25 | 10,085 | -0.04(-0.32%) |
Mar 26, 2019 | 12.22 | 12.43 | 12.22 | 12.29 | 10,068 | +0.27(+2.25%) |
Mar 25, 2019 | 11.99 | 12.02 | 11.88 | 12.02 | 4,556 | -0.03(-0.28%) |
Mar 22, 2019 | 12.41 | 12.41 | 11.94 | 12.05 | 11,790 | -0.46(-3.67%) |
Mar 21, 2019 | 12.38 | 12.54 | 12.38 | 12.51 | 12,418 | +0.04(+0.33%) |
Mar 20, 2019 | 12.12 | 12.51 | 12.12 | 12.47 | 63,710 | +0.42(+3.51%) |
Mar 19, 2019 | 12.29 | 12.30 | 12.02 | 12.05 | 13,787 | -0.14(-1.11%) |
Mar 18, 2019 | 11.95 | 12.25 | 11.95 | 12.18 | 15,457 | +0.26(+2.15%) |
Mar 15, 2019 | 11.87 | 11.96 | 11.87 | 11.93 | 13,548 | -0.05(-0.44%) |
Mar 14, 2019 | 11.98 | 12.00 | 11.94 | 11.98 | 6,787 | +0.04(+0.32%) |
Mar 13, 2019 | 11.83 | 11.95 | 11.80 | 11.94 | 5,039 | +0.22(+1.86%) |
Mar 12, 2019 | 11.58 | 11.73 | 11.58 | 11.72 | 3,464 | +0.21(+1.81%) |
Mar 11, 2019 | 11.43 | 11.53 | 11.37 | 11.52 | 6,191 | +0.18(+1.58%) |
Mar 08, 2019 | 11.35 | 11.45 | 11.31 | 11.34 | 3,206 | -0.37(-3.13%) |
Mar 07, 2019 | 11.85 | 11.85 | 11.68 | 11.70 | 12,822 | -0.09(-0.79%) |
Mar 06, 2019 | 12.06 | 12.06 | 11.78 | 11.80 | 72,813 | -0.35(-2.87%) |
Mar 05, 2019 | 12.24 | 12.24 | 12.10 | 12.14 | 11,128 | -0.09(-0.76%) |
Mar 04, 2019 | 12.29 | 12.30 | 12.13 | 12.24 | 21,080 | +0.03(+0.24%) |
Mar 01, 2019 | 12.21 | 12.21 | 12.10 | 12.21 | 11,790 | +0.20(+1.65%) |
Feb 28, 2019 | 12.14 | 12.14 | 11.96 | 12.01 | 76,040 | -0.14(-1.16%) |
Feb 27, 2019 | 12.18 | 12.33 | 12.10 | 12.15 | 4,234 | +0.05(+0.43%) |
Feb 26, 2019 | 12.09 | 12.19 | 12.09 | 12.10 | 3,693 | -0.08(-0.66%) |
Feb 25, 2019 | 11.98 | 12.20 | 11.98 | 12.18 | 109,733 | +0.05(+0.43%) |
Feb 22, 2019 | 12.11 | 12.12 | 12.01 | 12.12 | 2,482 | +0.13(+1.05%) |
Feb 21, 2019 | 12.33 | 12.33 | 11.95 | 12.00 | 72,959 | -0.41(-3.27%) |
Feb 20, 2019 | 12.33 | 12.46 | 12.33 | 12.41 | 23,401 | +0.06(+0.47%) |
Feb 19, 2019 | 12.21 | 12.37 | 12.20 | 12.35 | 26,936 | +0.06(+0.47%) |
Feb 15, 2019 | 12.26 | 12.32 | 12.23 | 12.29 | 5,688 | +0.28(+2.33%) |
Feb 14, 2019 | 11.91 | 12.12 | 11.85 | 12.01 | 56,369 | +0.09(+0.73%) |
Feb 13, 2019 | 11.86 | 12.00 | 11.82 | 11.92 | 41,442 | +0.29(+2.53%) |
Feb 12, 2019 | 11.63 | 11.73 | 11.62 | 11.63 | 6,749 | +0.18(+1.55%) |
Feb 11, 2019 | 11.20 | 11.45 | 11.20 | 11.45 | 662 | +0.19(+1.65%) |
Feb 08, 2019 | 11.41 | 11.41 | 11.04 | 11.26 | 40,335 | -0.11(-0.94%) |
Feb 07, 2019 | 11.80 | 11.80 | 11.33 | 11.37 | 53,129 | -0.55(-4.62%) |
Feb 06, 2019 | 11.96 | 12.04 | 11.88 | 11.92 | 3,470 | -0.13(-1.10%) |
Feb 05, 2019 | 12.16 | 12.26 | 12.04 | 12.05 | 16,725 | -0.15(-1.26%) |
Feb 04, 2019 | 12.00 | 12.21 | 12.00 | 12.21 | 9,466 | +0.05(+0.44%) |
Feb 01, 2019 | 12.13 | 12.22 | 12.06 | 12.15 | 11,583 | +0.08(+0.64%) |
Jan 31, 2019 | 12.16 | 12.28 | 12.01 | 12.08 | 5,697 | -0.13(-1.03%) |
Jan 30, 2019 | 12.09 | 12.22 | 12.00 | 12.20 | 12,862 | +0.22(+1.86%) |
Jan 29, 2019 | 11.97 | 12.09 | 11.96 | 11.98 | 5,111 | +0.09(+0.73%) |
Jan 28, 2019 | 11.85 | 11.92 | 11.80 | 11.89 | 45,202 | -0.17(-1.44%) |
Jan 25, 2019 | 11.91 | 12.13 | 11.91 | 12.07 | 231,565 | +0.25(+2.13%) |
Jan 24, 2019 | 11.72 | 11.91 | 11.66 | 11.82 | 8,917 | +0.07(+0.61%) |
Jan 23, 2019 | 12.04 | 12.04 | 11.63 | 11.74 | 3,951 | -0.22(-1.81%) |
Jan 22, 2019 | 12.26 | 12.26 | 11.96 | 11.96 | 15,066 | -0.42(-3.36%) |
Jan 18, 2019 | 12.33 | 12.41 | 12.27 | 12.38 | 6,308 | +0.18(+1.51%) |
Jan 17, 2019 | 12.01 | 12.23 | 11.99 | 12.19 | 3,837 | +0.11(+0.88%) |
Jan 16, 2019 | 12.13 | 12.19 | 12.06 | 12.09 | 35,131 | -0.06(-0.48%) |
Jan 15, 2019 | 12.13 | 12.20 | 12.08 | 12.14 | 72,035 | +0.12(+0.99%) |
Jan 14, 2019 | 11.84 | 12.06 | 11.84 | 12.03 | 12,686 | +0.03(+0.22%) |
Jan 11, 2019 | 11.99 | 12.02 | 11.90 | 12.00 | 4,136 | -0.10(-0.80%) |
Jan 10, 2019 | 11.90 | 12.12 | 11.90 | 12.10 | 9,693 | +0.06(+0.48%) |
Jan 09, 2019 | 11.93 | 12.09 | 11.88 | 12.04 | 22,908 | +0.29(+2.47%) |
Jan 08, 2019 | 11.81 | 11.89 | 11.67 | 11.75 | 38,004 | +0.13(+1.08%) |
Jan 07, 2019 | 11.45 | 11.72 | 11.34 | 11.62 | 17,382 | +0.29(+2.56%) |
Jan 04, 2019 | 11.19 | 11.34 | 11.17 | 11.33 | 15,823 | +0.49(+4.55%) |
Jan 03, 2019 | 10.87 | 11.02 | 10.68 | 10.84 | 16,843 | +0.01(+0.13%) |
Jan 02, 2019 | 10.34 | 10.93 | 10.22 | 10.82 | 22,513 | +0.27(+2.52%) |
Dec 31, 2018 | 10.63 | 10.63 | 10.40 | 10.56 | 59,261 | +0.07(+0.69%) |
Dec 28, 2018 | 10.63 | 10.68 | 10.42 | 10.49 | 37,025 | -0.08(-0.78%) |
Dec 27, 2018 | 10.31 | 10.57 | 10.18 | 10.57 | 78,439 | -0.01(-0.09%) |
Dec 26, 2018 | 9.930 | 10.58 | 9.698 | 10.58 | 2,099,295 | +0.77(+7.89%) |
Dec 24, 2018 | 10.10 | 10.33 | 9.717 | 9.804 | 42,300 | -0.42(-4.07%) |
Dec 21, 2018 | 10.46 | 10.50 | 10.16 | 10.22 | 271,797 | -0.24(-2.26%) |
Dec 20, 2018 | 10.71 | 10.91 | 10.44 | 10.46 | 66,829 | -0.36(-3.29%) |
Dec 19, 2018 | 11.06 | 11.23 | 10.74 | 10.81 | 89,155 | -0.15(-1.40%) |
Dec 18, 2018 | 11.17 | 11.18 | 10.89 | 10.97 | 39,895 | -0.23(-2.06%) |
Dec 17, 2018 | 11.54 | 11.64 | 11.19 | 11.20 | 42,854 | -0.35(-3.07%) |
Dec 14, 2018 | 11.90 | 11.93 | 11.51 | 11.55 | 21,889 | -0.47(-3.88%) |
Dec 13, 2018 | 12.05 | 12.09 | 11.90 | 12.02 | 30,760 | -0.05(-0.41%) |
Dec 12, 2018 | 12.13 | 12.37 | 12.07 | 12.07 | 87,676 | +0.14(+1.19%) |
Dec 11, 2018 | 12.16 | 12.16 | 11.90 | 11.92 | 27,262 | -0.03(-0.24%) |
Dec 10, 2018 | 12.16 | 12.16 | 11.76 | 11.95 | 73,520 | -0.29(-2.35%) |
Dec 07, 2018 | 12.53 | 12.72 | 12.24 | 12.24 | 32,209 | +0.03(+0.24%) |
Dec 06, 2018 | 12.38 | 12.38 | 11.92 | 12.21 | 50,065 | -0.43(-3.39%) |
Dec 04, 2018 | 13.09 | 13.16 | 12.64 | 12.64 | 22,932 | -0.53(-4.03%) |
Dec 03, 2018 | 13.06 | 13.17 | 12.93 | 13.17 | 19,305 | +0.56(+4.41%) |
Nov 30, 2018 | 12.67 | 12.72 | 12.46 | 12.62 | 26,789 | -0.19(-1.50%) |
Nov 29, 2018 | 12.79 | 12.92 | 12.61 | 12.81 | 46,413 | +0.20(+1.60%) |
Nov 28, 2018 | 12.48 | 12.64 | 12.39 | 12.61 | 42,687 | +0.12(+1.00%) |
Nov 27, 2018 | 12.64 | 12.71 | 12.43 | 12.48 | 19,468 | -0.18(-1.44%) |
Nov 26, 2018 | 12.66 | 12.78 | 12.63 | 12.66 | 15,850 | +0.12(+0.92%) |
Nov 23, 2018 | 12.63 | 12.63 | 12.51 | 12.55 | 23,661 | -0.57(-4.34%) |
Nov 21, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.34(+2.64%) | |
Nov 20, 2018 | 13.09 | 13.09 | 12.73 | 12.78 | 15,862 | -0.55(-4.16%) |
Nov 19, 2018 | 13.27 | 13.45 | 13.19 | 13.33 | 10,833 | -0.11(-0.78%) |
Nov 16, 2018 | 13.46 | 13.53 | 13.26 | 13.44 | 44,509 | +0.11(+0.79%) |
Nov 15, 2018 | 13.07 | 13.33 | 13.06 | 13.33 | 16,033 | +0.21(+1.60%) |
Nov 14, 2018 | 13.43 | 13.44 | 12.96 | 13.13 | 19,332 | -0.02(-0.14%) |
Nov 13, 2018 | 13.41 | 13.55 | 13.07 | 13.14 | 15,402 | -0.24(-1.79%) |
Nov 12, 2018 | 14.02 | 14.02 | 13.38 | 13.38 | 2,050 | -0.59(-4.19%) |
Nov 09, 2018 | 13.54 | 13.97 | 13.54 | 13.97 | 24,183 | +0.17(+1.25%) |
Nov 08, 2018 | 14.13 | 14.16 | 13.80 | 13.80 | 6,729 | -0.44(-3.12%) |
Nov 07, 2018 | 14.13 | 14.40 | 14.10 | 14.24 | 25,506 | +0.34(+2.44%) |
Nov 06, 2018 | 13.87 | 14.01 | 13.68 | 13.90 | 11,066 | -0.02(-0.14%) |
Nov 05, 2018 | 13.71 | 13.92 | 13.71 | 13.92 | 11,631 | +0.34(+2.47%) |
Nov 02, 2018 | 13.82 | 13.86 | 13.48 | 13.58 | 110,074 | -0.21(-1.54%) |
Nov 01, 2018 | 13.71 | 13.84 | 13.59 | 13.80 | 25,299 | +0.18(+1.35%) |
Oct 31, 2018 | 13.75 | 13.97 | 13.60 | 13.61 | 128,555 | +0.04(+0.30%) |
Oct 30, 2018 | 13.26 | 13.57 | 13.26 | 13.57 | 16,537 | +0.38(+2.89%) |
Oct 29, 2018 | 13.89 | 13.89 | 13.12 | 13.19 | 12,572 | -0.56(-4.05%) |
Oct 26, 2018 | 13.76 | 13.85 | 13.56 | 13.75 | 10,632 | -0.26(-1.85%) |
Oct 25, 2018 | 14.00 | 14.03 | 13.80 | 14.01 | 16,963 | +0.20(+1.46%) |
Oct 24, 2018 | 14.68 | 14.68 | 13.80 | 13.80 | 6,918 | -0.72(-4.95%) |
Oct 23, 2018 | 14.73 | 14.73 | 14.32 | 14.52 | 16,079 | -0.58(-3.81%) |
Oct 22, 2018 | 15.27 | 15.27 | 14.98 | 15.10 | 12,217 | -0.13(-0.88%) |
Oct 19, 2018 | 15.49 | 15.49 | 15.20 | 15.23 | 7,817 | -0.01(-0.07%) |
Oct 18, 2018 | 15.35 | 15.38 | 15.17 | 15.24 | 6,998 | -0.33(-2.09%) |
Oct 17, 2018 | 15.72 | 15.72 | 15.45 | 15.57 | 11,640 | -0.26(-1.62%) |
Oct 16, 2018 | 15.72 | 15.85 | 15.72 | 15.83 | 19,513 | +0.05(+0.30%) |
Oct 15, 2018 | 15.72 | 15.78 | 15.63 | 15.78 | 5,688 | +0.06(+0.36%) |
Oct 12, 2018 | 15.81 | 15.81 | 15.46 | 15.72 | 6,566 | +0.21(+1.36%) |
Oct 11, 2018 | 15.85 | 15.88 | 15.48 | 15.51 | 65,876 | -0.57(-3.52%) |
Oct 10, 2018 | 16.50 | 16.52 | 16.05 | 16.08 | 12,167 | -0.71(-4.23%) |
Oct 09, 2018 | 16.57 | 16.93 | 16.57 | 16.79 | 8,347 | +0.25(+1.51%) |
Oct 08, 2018 | 16.54 | 16.62 | 16.37 | 16.54 | 11,029 | -0.12(-0.69%) |
Oct 05, 2018 | 16.83 | 16.83 | 16.48 | 16.65 | 10,215 | -0.02(-0.11%) |
Oct 04, 2018 | 16.79 | 16.92 | 16.66 | 16.67 | 11,945 | -0.23(-1.36%) |
Oct 03, 2018 | 16.62 | 16.93 | 16.56 | 16.90 | 70,692 | +0.33(+1.97%) |
Oct 02, 2018 | 16.60 | 16.64 | 16.57 | 16.58 | 6,939 | -0.11(-0.63%) |
Oct 01, 2018 | 16.60 | 16.75 | 16.58 | 16.68 | 11,090 | +0.21(+1.28%) |
Sep 28, 2018 | 16.37 | 16.60 | 16.37 | 16.47 | 13,655 | +0.14(+0.88%) |
Sep 27, 2018 | 16.29 | 16.36 | 16.19 | 16.33 | 4,793 | +0.16(+1.01%) |
Sep 26, 2018 | 16.41 | 16.41 | 16.12 | 16.16 | 23,172 | -0.24(-1.46%) |
Sep 25, 2018 | 16.47 | 16.55 | 16.40 | 16.40 | 19,667 | +0.04(+0.23%) |
Sep 24, 2018 | 16.16 | 16.41 | 16.16 | 16.37 | 25,671 | +0.40(+2.52%) |
Sep 21, 2018 | 15.93 | 16.03 | 15.89 | 15.96 | 9,172 | +0.07(+0.42%) |
Sep 20, 2018 | 16.15 | 16.15 | 15.85 | 15.90 | 4,574 | -0.11(-0.66%) |
Sep 19, 2018 | 15.76 | 16.04 | 15.76 | 16.00 | 11,202 | +0.20(+1.28%) |
Sep 18, 2018 | 15.69 | 15.83 | 15.67 | 15.80 | 10,301 | +0.34(+2.17%) |
Sep 17, 2018 | 15.57 | 15.59 | 15.44 | 15.47 | 5,138 | -0.04(-0.24%) |
Sep 14, 2018 | 15.50 | 15.63 | 15.47 | 15.50 | 5,316 | +0.06(+0.41%) |
Sep 13, 2018 | 15.35 | 15.46 | 15.25 | 15.44 | 12,020 | -0.03(-0.17%) |
Sep 12, 2018 | 15.49 | 15.63 | 15.46 | 15.46 | 12,781 | +0.14(+0.90%) |
Sep 11, 2018 | 15.03 | 15.40 | 15.03 | 15.33 | 9,215 | +0.23(+1.51%) |
Sep 10, 2018 | 15.23 | 15.26 | 15.09 | 15.10 | 45,010 | -0.06(-0.39%) |
Sep 07, 2018 | 15.04 | 15.17 | 14.87 | 15.16 | 160,630 | -0.03(-0.23%) |
Sep 06, 2018 | 15.55 | 15.55 | 15.16 | 15.19 | 7,457 | -0.33(-2.13%) |
Sep 05, 2018 | 15.35 | 15.58 | 15.33 | 15.52 | 20,513 | -0.06(-0.40%) |
Sep 04, 2018 | 15.98 | 15.98 | 15.56 | 15.58 | 16,411 | -0.34(-2.14%) |
Aug 31, 2018 | 15.93 | 15.93 | 15.93 | 0 | -0.09(-0.54%) | |
Aug 30, 2018 | 16.01 | 16.10 | 15.89 | 16.01 | 11,933 | -0.06(-0.36%) |
Aug 29, 2018 | 15.97 | 16.13 | 15.94 | 16.07 | 4,792 | +0.16(+1.03%) |
Aug 28, 2018 | 16.02 | 16.08 | 15.85 | 15.91 | 11,566 | -0.07(-0.42%) |
Aug 27, 2018 | 15.93 | 16.05 | 15.92 | 15.97 | 71,981 | +0.12(+0.73%) |
Aug 24, 2018 | 15.91 | 16.00 | 15.85 | 15.86 | 8,964 | +0.12(+0.79%) |
Aug 23, 2018 | 15.77 | 15.81 | 15.71 | 15.73 | 6,197 | -0.15(-0.97%) |
Aug 22, 2018 | 15.81 | 15.94 | 15.80 | 15.89 | 8,915 | +0.27(+1.72%) |
Aug 21, 2018 | 15.54 | 15.73 | 15.54 | 15.62 | 12,506 | +0.23(+1.50%) |
Aug 20, 2018 | 15.37 | 15.45 | 15.35 | 15.39 | 6,281 | -0.01(-0.06%) |
Aug 17, 2018 | 15.38 | 15.44 | 15.29 | 15.40 | 5,316 | +0.04(+0.25%) |
Aug 16, 2018 | 15.34 | 15.42 | 15.31 | 15.36 | 3,736 | +0.12(+0.82%) |
Aug 15, 2018 | 15.78 | 15.78 | 15.15 | 15.23 | 93,113 | -0.70(-4.40%) |
Aug 14, 2018 | 15.98 | 16.05 | 15.91 | 15.94 | 8,201 | +0.07(+0.43%) |
Aug 13, 2018 | 16.14 | 16.14 | 15.80 | 15.87 | 22,489 | -0.28(-1.72%) |
Aug 10, 2018 | 16.02 | 16.15 | 15.99 | 16.15 | 4,273 | +0.13(+0.84%) |
Aug 09, 2018 | 16.16 | 16.16 | 15.95 | 16.01 | 4,400 | -0.10(-0.60%) |
Aug 08, 2018 | 16.20 | 16.20 | 16.01 | 16.11 | 38,623 | -0.24(-1.47%) |
Aug 07, 2018 | 16.58 | 16.62 | 16.35 | 16.35 | 105,808 | -0.12(-0.76%) |
Aug 06, 2018 | 16.38 | 16.51 | 16.24 | 16.47 | 8,372 | +0.21(+1.30%) |
Aug 03, 2018 | 16.47 | 16.47 | 16.18 | 16.26 | 12,508 | -0.24(-1.45%) |
Aug 02, 2018 | 16.34 | 16.54 | 16.15 | 16.50 | 40,268 | +0.06(+0.35%) |
Aug 01, 2018 | 16.55 | 16.55 | 16.18 | 16.44 | 16,102 | -0.30(-1.78%) |
Jul 31, 2018 | 16.73 | 16.79 | 16.53 | 16.74 | 15,505 | -0.06(-0.34%) |
Jul 30, 2018 | 16.72 | 16.84 | 16.72 | 16.80 | 3,265 | +0.27(+1.63%) |
Jul 27, 2018 | 16.76 | 16.87 | 16.53 | 16.53 | 7,296 | -0.34(-2.00%) |
Jul 26, 2018 | 16.80 | 16.89 | 16.80 | 16.87 | 7,388 | +0.08(+0.47%) |
Jul 25, 2018 | 16.73 | 16.83 | 16.63 | 16.79 | 5,853 | +0.12(+0.69%) |
Jul 24, 2018 | 16.54 | 16.82 | 16.54 | 16.67 | 23,534 | +0.22(+1.34%) |
Jul 23, 2018 | 16.55 | 16.60 | 16.41 | 16.45 | 12,443 | -0.07(-0.41%) |
Jul 20, 2018 | 16.60 | 16.60 | 16.40 | 16.52 | 14,429 | -0.03(-0.17%) |
Jul 19, 2018 | 16.43 | 16.62 | 16.43 | 16.55 | 2,763 | +0.00(+0.00%) |
Jul 18, 2018 | 16.44 | 16.55 | 16.20 | 16.55 | 6,878 | +0.02(+0.13%) |
Jul 17, 2018 | 16.46 | 16.59 | 16.37 | 16.53 | 11,758 | -0.04(-0.25%) |
Jul 16, 2018 | 16.69 | 16.69 | 16.40 | 16.57 | 8,433 | -0.39(-2.32%) |
Jul 13, 2018 | 16.99 | 17.08 | 16.88 | 16.96 | 7,060 | +0.15(+0.91%) |
Jul 12, 2018 | 16.95 | 16.95 | 16.66 | 16.81 | 28,099 | -0.02(-0.11%) |
Jul 11, 2018 | 17.15 | 17.18 | 16.72 | 16.83 | 50,509 | -0.43(-2.50%) |
Jul 10, 2018 | 17.33 | 17.50 | 17.23 | 17.26 | 40,384 | +0.06(+0.33%) |
Jul 09, 2018 | 16.99 | 17.20 | 16.97 | 17.20 | 15,023 | +0.35(+2.05%) |
Jul 06, 2018 | 16.64 | 16.90 | 16.64 | 16.86 | 29,385 | +0.27(+1.62%) |
Jul 05, 2018 | 16.76 | 16.76 | 16.57 | 16.59 | 44,094 | -0.05(-0.29%) |
Jul 03, 2018 | 16.64 | 16.64 | 16.64 | 0 | +0.23(+1.40%) | |
Jul 02, 2018 | 16.67 | 16.67 | 16.35 | 16.40 | 14,300 | -0.38(-2.26%) |
Jun 29, 2018 | 16.71 | 16.97 | 16.71 | 16.78 | 31,020 | +0.16(+0.95%) |
Jun 28, 2018 | 16.74 | 16.74 | 16.55 | 16.63 | 8,721 | -0.06(-0.34%) |
Jun 27, 2018 | 16.60 | 16.93 | 16.59 | 16.68 | 43,630 | +0.34(+2.05%) |
Jun 26, 2018 | 16.10 | 16.41 | 16.03 | 16.35 | 47,373 | +0.33(+2.06%) |
Jun 25, 2018 | 16.40 | 16.40 | 15.90 | 16.02 | 14,507 | -0.38(-2.31%) |
Jun 22, 2018 | 16.34 | 16.47 | 16.32 | 16.40 | 171,760 | +0.57(+3.58%) |
Jun 21, 2018 | 16.10 | 16.12 | 15.82 | 15.83 | 33,524 | -0.40(-2.45%) |
Jun 20, 2018 | 16.11 | 16.24 | 16.02 | 16.23 | 9,017 | +0.24(+1.51%) |
Jun 19, 2018 | 15.66 | 16.01 | 15.66 | 15.99 | 5,348 | +0.03(+0.20%) |
Jun 18, 2018 | 15.60 | 16.11 | 15.57 | 15.95 | 12,055 | +0.35(+2.27%) |
Jun 15, 2018 | 16.05 | 15.59 | 15.60 | 16,585 | -0.45(-2.81%) | |
Jun 14, 2018 | 16.32 | 16.32 | 16.03 | 16.05 | 18,043 | -0.20(-1.24%) |
Jun 13, 2018 | 16.15 | 16.26 | 16.15 | 16.25 | 5,835 | +0.06(+0.36%) |
Jun 12, 2018 | 16.19 | 16.35 | 16.15 | 16.19 | 6,278 | +0.02(+0.12%) |
Jun 11, 2018 | 16.02 | 16.28 | 16.02 | 16.17 | 7,769 | +0.11(+0.66%) |
Jun 08, 2018 | 16.13 | 16.16 | 15.92 | 16.07 | 15,213 | -0.08(-0.48%) |
Jun 07, 2018 | 15.91 | 16.23 | 15.91 | 16.15 | 12,285 | +0.32(+2.03%) |
Jun 06, 2018 | 15.67 | 15.82 | 6,820 | +0.08(+0.52%) | ||
Jun 05, 2018 | 15.65 | 15.82 | 15.58 | 15.74 | 5,087 | +0.01(+0.06%) |
Jun 04, 2018 | 16.15 | 16.21 | 15.71 | 15.73 | 8,319 | -0.32(-2.00%) |
Jun 01, 2018 | 16.19 | 16.35 | 15.98 | 16.05 | 17,580 | -0.13(-0.80%) |
May 31, 2018 | 16.17 | 16.37 | 16.16 | 16.18 | 7,308 | -0.18(-1.11%) |
May 30, 2018 | 15.93 | 16.40 | 15.92 | 16.37 | 27,318 | +0.58(+3.65%) |
May 29, 2018 | 15.69 | 15.85 | 15.66 | 15.79 | 9,176 | -0.09(-0.54%) |
May 25, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.39(-2.42%) | |
May 24, 2018 | 16.36 | 16.40 | 16.26 | 16.27 | 19,773 | -0.31(-1.85%) |
May 23, 2018 | 16.61 | 16.73 | 16.39 | 16.58 | 19,107 | -0.14(-0.86%) |
May 22, 2018 | 17.13 | 17.26 | 16.68 | 16.72 | 29,042 | -0.36(-2.13%) |
May 21, 2018 | 16.98 | 17.11 | 16.89 | 17.09 | 46,895 | +0.22(+1.31%) |
May 18, 2018 | 17.00 | 17.01 | 16.80 | 16.87 | 102,208 | -0.18(-1.07%) |
May 17, 2018 | 16.68 | 17.06 | 16.68 | 17.05 | 48,292 | +0.43(+2.60%) |
May 16, 2018 | 16.46 | 16.64 | 16.37 | 16.62 | 26,419 | +0.13(+0.81%) |
May 15, 2018 | 16.39 | 16.51 | 16.27 | 16.48 | 12,763 | +0.05(+0.29%) |
May 14, 2018 | 16.36 | 16.47 | 16.36 | 16.43 | 44,767 | +0.15(+0.94%) |
May 11, 2018 | 16.36 | 16.41 | 16.18 | 16.28 | 13,260 | -0.13(-0.82%) |
May 10, 2018 | 16.41 | 16.41 | 16.27 | 16.41 | 32,880 | +0.11(+0.65%) |
May 09, 2018 | 16.24 | 16.61 | 16.16 | 16.31 | 34,786 | +0.31(+1.92%) |
May 08, 2018 | 15.69 | 16.00 | 15.40 | 16.00 | 22,529 | +0.28(+1.77%) |
May 07, 2018 | 15.81 | 16.14 | 15.71 | 15.72 | 37,097 | +0.06(+0.37%) |
May 04, 2018 | 15.47 | 15.72 | 15.47 | 15.67 | 18,114 | +0.17(+1.11%) |
May 03, 2018 | 15.68 | 15.71 | 15.42 | 15.49 | 8,713 | -0.30(-1.88%) |
May 02, 2018 | 15.68 | 15.96 | 15.68 | 15.79 | 12,895 | +0.08(+0.49%) |