Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.33 | 15.58 | 15.31 | 15.51 | 1,191,823 | +0.15(+0.98%) |
Apr 29, 2019 | 15.39 | 15.53 | 15.26 | 15.36 | 1,015,317 | -0.09(-0.58%) |
Apr 26, 2019 | 14.99 | 15.57 | 14.99 | 15.45 | 1,691,800 | +0.41(+2.73%) |
Apr 25, 2019 | 15.00 | 15.19 | 14.91 | 15.04 | 1,313,238 | +0.03(+0.20%) |
Apr 24, 2019 | 14.78 | 15.04 | 14.78 | 15.01 | 1,348,730 | +0.19(+1.28%) |
Apr 23, 2019 | 14.83 | 14.92 | 14.72 | 14.82 | 1,068,368 | +0.02(+0.14%) |
Apr 22, 2019 | 14.82 | 14.95 | 14.76 | 14.80 | 754,221 | -0.07(-0.47%) |
Apr 18, 2019 | 14.87 | 15.02 | 14.75 | 14.87 | 1,198,100 | +0.05(+0.34%) |
Apr 17, 2019 | 14.80 | 14.85 | 14.71 | 14.82 | 677,890 | +0.04(+0.27%) |
Apr 16, 2019 | 15.05 | 15.09 | 14.72 | 14.78 | 850,801 | -0.23(-1.53%) |
Apr 15, 2019 | 14.88 | 15.04 | 14.81 | 15.01 | 889,688 | +0.12(+0.81%) |
Apr 12, 2019 | 14.84 | 14.92 | 14.71 | 14.89 | 1,383,400 | +0.05(+0.34%) |
Apr 11, 2019 | 14.75 | 14.93 | 14.73 | 14.84 | 418,111 | +0.05(+0.34%) |
Apr 10, 2019 | 14.92 | 14.92 | 14.76 | 14.79 | 595,518 | -0.08(-0.54%) |
Apr 09, 2019 | 14.80 | 14.95 | 14.74 | 14.87 | 558,421 | +0.00(+0.00%) |
Apr 08, 2019 | 14.90 | 15.04 | 14.82 | 14.87 | 761,723 | -0.07(-0.47%) |
Apr 05, 2019 | 14.85 | 14.96 | 14.70 | 14.94 | 1,235,200 | +0.11(+0.74%) |
Apr 04, 2019 | 14.77 | 14.83 | 14.69 | 14.83 | 458,522 | +0.06(+0.41%) |
Apr 03, 2019 | 14.86 | 14.94 | 14.76 | 14.77 | 525,526 | -0.11(-0.74%) |
Apr 02, 2019 | 14.84 | 14.93 | 14.73 | 14.88 | 742,349 | +0.06(+0.40%) |
Apr 01, 2019 | 14.52 | 14.88 | 14.52 | 14.82 | 1,074,241 | +0.21(+1.44%) |
Mar 29, 2019 | 14.61 | 14.66 | 14.53 | 14.61 | 682,000 | +0.04(+0.27%) |
Mar 28, 2019 | 14.64 | 14.72 | 14.56 | 14.57 | 445,642 | -0.06(-0.41%) |
Mar 27, 2019 | 14.66 | 14.73 | 14.57 | 14.63 | 687,604 | +0.01(+0.07%) |
Mar 26, 2019 | 14.66 | 14.76 | 14.58 | 14.62 | 1,159,464 | -0.01(-0.07%) |
Mar 25, 2019 | 14.61 | 14.69 | 14.49 | 14.63 | 726,089 | -0.04(-0.27%) |
Mar 22, 2019 | 14.93 | 14.95 | 14.63 | 14.67 | 1,584,500 | -0.27(-1.81%) |
Mar 21, 2019 | 14.80 | 14.96 | 14.76 | 14.94 | 621,828 | +0.11(+0.74%) |
Mar 20, 2019 | 15.00 | 15.03 | 14.82 | 14.83 | 845,298 | -0.21(-1.40%) |
Mar 19, 2019 | 15.19 | 15.22 | 14.97 | 15.04 | 702,741 | -0.01(-0.07%) |
Mar 18, 2019 | 15.05 | 15.10 | 14.98 | 15.05 | 536,177 | +0.05(+0.33%) |
Mar 15, 2019 | 15.06 | 15.07 | 14.95 | 15.00 | 659,300 | -0.05(-0.33%) |
Mar 14, 2019 | 15.06 | 15.16 | 14.98 | 15.05 | 504,579 | -0.01(-0.07%) |
Mar 13, 2019 | 15.07 | 15.09 | 14.86 | 15.06 | 1,043,676 | +0.06(+0.40%) |
Mar 12, 2019 | 15.20 | 15.22 | 14.90 | 15.00 | 1,169,769 | -0.19(-1.25%) |
Mar 11, 2019 | 15.00 | 15.21 | 14.89 | 15.19 | 1,415,486 | +0.34(+2.29%) |
Mar 08, 2019 | 14.77 | 14.88 | 14.75 | 14.85 | 653,100 | +0.00(+0.00%) |
Mar 07, 2019 | 14.96 | 14.98 | 14.77 | 14.85 | 1,366,485 | -0.14(-0.93%) |
Mar 06, 2019 | 15.08 | 15.08 | 14.93 | 14.99 | 1,066,697 | -0.06(-0.40%) |
Mar 05, 2019 | 15.05 | 15.21 | 14.97 | 15.05 | 1,381,217 | -0.04(-0.27%) |
Mar 04, 2019 | 15.03 | 15.14 | 14.96 | 15.09 | 2,163,407 | +0.05(+0.33%) |
Mar 01, 2019 | 15.05 | 15.14 | 14.85 | 15.04 | 1,654,900 | +0.03(+0.20%) |
Feb 28, 2019 | 14.74 | 15.13 | 14.68 | 15.01 | 1,864,364 | +0.29(+1.97%) |
Feb 27, 2019 | 14.71 | 14.77 | 14.38 | 14.72 | 1,807,300 | -0.05(-0.34%) |
Feb 26, 2019 | 14.49 | 15.11 | 14.49 | 14.77 | 2,862,064 | +0.18(+1.23%) |
Feb 25, 2019 | 13.96 | 14.59 | 13.95 | 14.59 | 3,006,300 | +0.73(+5.27%) |
Feb 22, 2019 | 15.25 | 15.42 | 13.63 | 13.86 | 6,358,300 | -1.73(-11.10%) |
Feb 21, 2019 | 15.54 | 15.68 | 15.46 | 15.59 | 1,461,148 | +0.03(+0.19%) |
Feb 20, 2019 | 15.56 | 15.62 | 15.43 | 15.56 | 1,298,961 | -0.03(-0.19%) |
Feb 19, 2019 | 15.64 | 15.66 | 15.41 | 15.59 | 1,094,214 | -0.10(-0.64%) |
Feb 15, 2019 | 15.75 | 15.85 | 15.58 | 15.69 | 695,900 | +0.08(+0.51%) |
Feb 14, 2019 | 15.79 | 15.83 | 15.54 | 15.61 | 1,021,165 | -0.16(-1.01%) |
Feb 13, 2019 | 15.79 | 15.92 | 15.74 | 15.77 | 850,765 | +0.04(+0.25%) |
Feb 12, 2019 | 15.62 | 15.74 | 15.49 | 15.73 | 1,256,109 | +0.17(+1.09%) |
Feb 11, 2019 | 15.43 | 15.62 | 15.38 | 15.56 | 989,698 | +0.08(+0.52%) |
Feb 08, 2019 | 15.48 | 15.62 | 15.41 | 15.48 | 541,500 | -0.03(-0.19%) |
Feb 07, 2019 | 15.43 | 15.63 | 15.31 | 15.51 | 851,058 | -0.02(-0.13%) |
Feb 06, 2019 | 15.57 | 15.58 | 15.37 | 15.53 | 1,417,197 | -0.03(-0.19%) |
Feb 05, 2019 | 15.59 | 15.61 | 15.47 | 15.56 | 1,049,798 | +0.01(+0.06%) |
Feb 04, 2019 | 15.49 | 15.60 | 15.38 | 15.55 | 968,195 | +0.12(+0.78%) |
Feb 01, 2019 | 15.15 | 15.46 | 15.11 | 15.43 | 819,500 | +0.25(+1.65%) |
Jan 31, 2019 | 14.99 | 15.19 | 14.89 | 15.18 | 624,616 | +0.26(+1.74%) |
Jan 30, 2019 | 14.90 | 15.08 | 14.90 | 14.92 | 381,494 | +0.01(+0.07%) |
Jan 29, 2019 | 14.85 | 15.07 | 14.80 | 14.91 | 691,314 | +0.06(+0.40%) |
Jan 28, 2019 | 14.95 | 15.01 | 14.84 | 14.85 | 726,179 | -0.20(-1.33%) |
Jan 25, 2019 | 15.06 | 15.15 | 14.89 | 15.05 | 473,100 | +0.08(+0.53%) |
Jan 24, 2019 | 14.97 | 15.11 | 14.95 | 14.97 | 690,254 | -0.06(-0.40%) |
Jan 23, 2019 | 14.94 | 15.12 | 14.92 | 15.03 | 548,686 | +0.11(+0.74%) |
Jan 22, 2019 | 15.00 | 15.06 | 14.83 | 14.92 | 793,877 | -0.16(-1.06%) |
Jan 18, 2019 | 15.10 | 15.22 | 14.99 | 15.08 | 878,800 | +0.06(+0.40%) |
Jan 17, 2019 | 14.90 | 15.16 | 14.90 | 15.02 | 567,416 | +0.04(+0.27%) |
Jan 16, 2019 | 15.06 | 15.14 | 14.81 | 14.98 | 870,140 | -0.11(-0.73%) |
Jan 15, 2019 | 15.06 | 15.21 | 15.03 | 15.09 | 348,924 | -0.04(-0.26%) |
Jan 14, 2019 | 15.21 | 15.30 | 15.05 | 15.13 | 540,200 | -0.07(-0.46%) |
Jan 11, 2019 | 14.96 | 15.31 | 14.91 | 15.20 | 1,074,700 | +0.28(+1.88%) |
Jan 10, 2019 | 14.83 | 14.95 | 14.72 | 14.92 | 1,367,651 | +0.12(+0.81%) |
Jan 09, 2019 | 14.87 | 14.97 | 14.68 | 14.80 | 909,520 | -0.08(-0.54%) |
Jan 08, 2019 | 14.74 | 14.91 | 14.56 | 14.88 | 1,583,578 | +0.17(+1.16%) |
Jan 07, 2019 | 14.46 | 14.77 | 14.35 | 14.71 | 1,175,837 | +0.21(+1.45%) |
Jan 04, 2019 | 14.35 | 14.70 | 14.27 | 14.50 | 1,018,500 | +0.34(+2.40%) |
Jan 03, 2019 | 14.19 | 14.30 | 14.06 | 14.16 | 1,457,752 | -0.12(-0.84%) |
Jan 02, 2019 | 13.75 | 14.39 | 13.73 | 14.28 | 3,174,530 | +0.34(+2.44%) |
Dec 31, 2018 | 13.71 | 13.95 | 13.64 | 13.94 | 2,425,900 | +0.28(+2.05%) |
Dec 28, 2018 | 13.87 | 13.94 | 13.61 | 13.66 | 1,850,700 | -0.13(-0.94%) |
Dec 27, 2018 | 13.70 | 13.86 | 13.59 | 13.79 | 1,582,501 | +0.02(+0.15%) |
Dec 26, 2018 | 13.55 | 13.80 | 13.34 | 13.77 | 1,730,642 | +0.33(+2.46%) |
Dec 24, 2018 | 13.60 | 13.69 | 13.39 | 13.44 | 1,085,800 | -0.24(-1.75%) |
Dec 21, 2018 | 13.90 | 14.04 | 13.59 | 13.68 | 1,663,400 | -0.23(-1.65%) |
Dec 20, 2018 | 14.06 | 14.15 | 13.85 | 13.91 | 1,035,062 | -0.12(-0.86%) |
Dec 19, 2018 | 13.98 | 14.21 | 13.96 | 14.03 | 1,727,600 | +0.07(+0.50%) |
Dec 18, 2018 | 14.19 | 14.19 | 13.82 | 13.96 | 1,101,925 | -0.13(-0.92%) |
Dec 17, 2018 | 14.30 | 14.55 | 13.99 | 14.09 | 1,040,530 | -0.30(-2.08%) |
Dec 14, 2018 | 14.57 | 14.72 | 14.39 | 14.39 | 1,163,900 | -0.33(-2.24%) |
Dec 13, 2018 | 14.75 | 14.91 | 14.67 | 14.72 | 628,560 | +0.00(+0.00%) |
Dec 12, 2018 | 14.99 | 15.10 | 14.66 | 14.72 | 858,735 | +0.04(+0.27%) |
Dec 11, 2018 | 14.79 | 14.81 | 14.41 | 14.68 | 1,139,562 | +0.05(+0.34%) |
Dec 10, 2018 | 14.70 | 14.77 | 14.49 | 14.63 | 719,760 | -0.07(-0.48%) |
Dec 07, 2018 | 14.83 | 15.00 | 14.64 | 14.70 | 742,500 | -0.14(-0.94%) |
Dec 06, 2018 | 14.75 | 14.85 | 14.50 | 14.84 | 898,049 | -0.13(-0.87%) |
Dec 04, 2018 | 15.05 | 15.38 | 14.95 | 14.97 | 1,422,500 | -0.12(-0.80%) |
Dec 03, 2018 | 14.96 | 15.21 | 14.73 | 15.09 | 1,383,911 | +0.24(+1.62%) |
Nov 30, 2018 | 14.56 | 14.86 | 14.51 | 14.85 | 523,600 | +0.30(+2.06%) |
Nov 29, 2018 | 14.73 | 14.76 | 14.54 | 14.55 | 838,281 | -0.21(-1.42%) |
Nov 28, 2018 | 14.51 | 14.79 | 14.49 | 14.76 | 527,470 | +0.22(+1.51%) |
Nov 27, 2018 | 14.79 | 14.82 | 14.43 | 14.54 | 680,449 | -0.29(-1.96%) |
Nov 26, 2018 | 14.77 | 14.94 | 14.62 | 14.83 | 812,347 | +0.08(+0.54%) |
Nov 23, 2018 | 14.58 | 14.86 | 14.50 | 14.75 | 519,800 | +0.17(+1.17%) |
Nov 21, 2018 | 14.58 | 14.58 | 14.58 | 0 | +0.09(+0.62%) | |
Nov 20, 2018 | 14.74 | 14.77 | 14.46 | 14.49 | 1,176,897 | -0.41(-2.75%) |
Nov 19, 2018 | 14.81 | 15.03 | 14.81 | 14.90 | 960,260 | +0.04(+0.27%) |
Nov 16, 2018 | 14.72 | 15.00 | 14.67 | 14.86 | 1,041,200 | +0.04(+0.27%) |
Nov 15, 2018 | 14.87 | 15.03 | 14.78 | 14.82 | 1,116,790 | -0.17(-1.13%) |
Nov 14, 2018 | 15.23 | 15.27 | 14.92 | 14.99 | 971,613 | -0.18(-1.19%) |
Nov 13, 2018 | 15.21 | 15.29 | 15.05 | 15.17 | 1,531,424 | -0.04(-0.26%) |
Nov 12, 2018 | 15.61 | 15.80 | 14.87 | 15.21 | 1,693,575 | -0.45(-2.87%) |
Nov 09, 2018 | 15.72 | 15.96 | 15.44 | 15.66 | 1,640,900 | -0.16(-1.01%) |
Nov 08, 2018 | 15.72 | 16.26 | 15.24 | 15.82 | 2,500,970 | +0.38(+2.46%) |
Nov 07, 2018 | 15.43 | 15.72 | 15.37 | 15.44 | 1,521,934 | +0.11(+0.72%) |
Nov 06, 2018 | 15.02 | 15.34 | 15.02 | 15.33 | 931,866 | +0.30(+2.00%) |
Nov 05, 2018 | 14.95 | 15.06 | 14.90 | 15.03 | 1,090,088 | +0.07(+0.47%) |
Nov 02, 2018 | 15.13 | 15.23 | 14.92 | 14.96 | 788,400 | -0.14(-0.93%) |
Nov 01, 2018 | 15.14 | 15.47 | 14.98 | 15.10 | 1,269,870 | +0.06(+0.40%) |
Oct 31, 2018 | 14.70 | 15.18 | 14.70 | 15.04 | 1,557,800 | +0.40(+2.73%) |
Oct 30, 2018 | 14.51 | 14.70 | 14.47 | 14.64 | 1,341,454 | +0.18(+1.24%) |
Oct 29, 2018 | 14.50 | 14.63 | 14.37 | 14.46 | 1,075,593 | +0.08(+0.56%) |
Oct 26, 2018 | 14.41 | 14.54 | 14.10 | 14.38 | 747,600 | -0.20(-1.37%) |
Oct 25, 2018 | 14.45 | 14.71 | 14.29 | 14.58 | 709,519 | +0.13(+0.90%) |
Oct 24, 2018 | 14.61 | 15.04 | 14.42 | 14.45 | 1,180,622 | -0.13(-0.89%) |
Oct 23, 2018 | 14.34 | 14.66 | 13.99 | 14.58 | 1,780,993 | +0.07(+0.48%) |
Oct 22, 2018 | 14.76 | 14.88 | 14.35 | 14.51 | 1,183,972 | -0.25(-1.69%) |
Oct 19, 2018 | 14.88 | 14.90 | 14.63 | 14.76 | 1,270,800 | -0.06(-0.40%) |
Oct 18, 2018 | 15.12 | 15.19 | 14.80 | 14.82 | 547,696 | -0.35(-2.31%) |
Oct 17, 2018 | 15.37 | 15.57 | 15.08 | 15.17 | 993,959 | -0.37(-2.38%) |
Oct 16, 2018 | 15.26 | 15.62 | 15.06 | 15.54 | 1,029,504 | +0.74(+5.00%) |
Oct 15, 2018 | 14.83 | 14.88 | 14.65 | 14.80 | 707,025 | -0.04(-0.27%) |
Oct 12, 2018 | 14.53 | 14.93 | 14.46 | 14.84 | 1,330,900 | +0.43(+2.98%) |
Oct 11, 2018 | 14.47 | 14.62 | 14.36 | 14.41 | 738,598 | -0.03(-0.21%) |
Oct 10, 2018 | 14.94 | 14.95 | 14.42 | 14.44 | 1,577,182 | -0.46(-3.09%) |
Oct 09, 2018 | 14.91 | 15.14 | 14.86 | 14.90 | 816,910 | -0.19(-1.26%) |
Oct 08, 2018 | 14.90 | 15.11 | 14.90 | 15.09 | 494,024 | +0.17(+1.14%) |
Oct 05, 2018 | 14.90 | 15.08 | 14.84 | 14.92 | 585,700 | +0.02(+0.13%) |
Oct 04, 2018 | 15.11 | 15.12 | 14.80 | 14.90 | 954,437 | -0.20(-1.32%) |
Oct 03, 2018 | 15.42 | 15.42 | 15.00 | 15.10 | 1,106,125 | -0.35(-2.27%) |
Oct 02, 2018 | 15.86 | 15.86 | 15.37 | 15.45 | 1,475,354 | -0.42(-2.65%) |
Oct 01, 2018 | 16.15 | 16.15 | 15.80 | 15.87 | 1,054,937 | -0.28(-1.73%) |
Sep 28, 2018 | 16.08 | 16.37 | 16.00 | 16.15 | 2,287,700 | +0.27(+1.70%) |
Sep 27, 2018 | 15.15 | 16.05 | 15.15 | 15.88 | 2,020,421 | +0.78(+5.17%) |
Sep 26, 2018 | 14.92 | 15.27 | 14.84 | 15.10 | 844,445 | +0.19(+1.27%) |
Sep 25, 2018 | 15.05 | 15.06 | 14.81 | 14.91 | 1,017,720 | -0.15(-1.00%) |
Sep 24, 2018 | 15.65 | 15.65 | 15.04 | 15.06 | 925,413 | -0.12(-0.79%) |
Sep 21, 2018 | 15.21 | 15.30 | 15.14 | 15.18 | 1,374,300 | -0.03(-0.20%) |
Sep 20, 2018 | 15.22 | 15.24 | 15.11 | 15.21 | 452,633 | +0.04(+0.26%) |
Sep 19, 2018 | 15.25 | 15.34 | 15.14 | 15.17 | 641,642 | -0.12(-0.78%) |
Sep 18, 2018 | 15.12 | 15.37 | 15.08 | 15.29 | 846,897 | +0.16(+1.06%) |
Sep 17, 2018 | 15.34 | 15.35 | 15.04 | 15.13 | 524,337 | -0.22(-1.43%) |
Sep 14, 2018 | 15.42 | 15.42 | 15.29 | 15.35 | 692,600 | -0.03(-0.20%) |
Sep 13, 2018 | 15.53 | 15.53 | 15.18 | 15.38 | 807,446 | -0.08(-0.52%) |
Sep 12, 2018 | 15.59 | 15.66 | 15.37 | 15.46 | 956,147 | -0.10(-0.64%) |
Sep 11, 2018 | 15.32 | 15.57 | 15.11 | 15.56 | 1,196,004 | +0.22(+1.43%) |
Sep 10, 2018 | 15.21 | 15.39 | 15.12 | 15.34 | 551,164 | +0.23(+1.52%) |
Sep 07, 2018 | 15.10 | 15.31 | 15.07 | 15.11 | 2,624,300 | -0.03(-0.20%) |
Sep 06, 2018 | 15.12 | 15.31 | 15.12 | 15.14 | 1,434,769 | -0.05(-0.33%) |
Sep 05, 2018 | 15.22 | 15.29 | 15.11 | 15.19 | 743,641 | -0.07(-0.46%) |
Sep 04, 2018 | 15.52 | 15.66 | 15.23 | 15.26 | 847,036 | -0.34(-2.18%) |
Aug 31, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.39(+2.56%) | |
Aug 30, 2018 | 15.17 | 15.32 | 15.17 | 15.21 | 929,132 | -0.03(-0.20%) |
Aug 29, 2018 | 15.19 | 15.32 | 15.17 | 15.24 | 727,709 | +0.04(+0.26%) |
Aug 28, 2018 | 15.27 | 15.40 | 15.16 | 15.20 | 705,469 | -0.07(-0.46%) |
Aug 27, 2018 | 15.32 | 15.32 | 15.20 | 15.27 | 705,668 | +0.00(+0.00%) |
Aug 24, 2018 | 15.45 | 15.52 | 15.25 | 15.27 | 941,500 | -0.13(-0.84%) |
Aug 23, 2018 | 15.84 | 15.87 | 15.39 | 15.40 | 763,213 | -0.45(-2.84%) |
Aug 22, 2018 | 16.04 | 16.11 | 15.84 | 15.85 | 647,679 | -0.25(-1.55%) |
Aug 21, 2018 | 16.08 | 16.17 | 16.06 | 16.10 | 822,038 | +0.01(+0.06%) |
Aug 20, 2018 | 15.99 | 16.32 | 15.97 | 16.09 | 953,668 | +0.12(+0.75%) |
Aug 17, 2018 | 15.95 | 16.17 | 15.77 | 15.97 | 1,727,800 | +0.33(+2.11%) |
Aug 16, 2018 | 15.50 | 15.66 | 15.42 | 15.64 | 1,847,779 | +0.13(+0.84%) |
Aug 15, 2018 | 15.47 | 15.57 | 15.43 | 15.51 | 424,174 | -0.07(-0.45%) |
Aug 14, 2018 | 15.58 | 15.67 | 15.47 | 15.58 | 657,954 | +0.03(+0.19%) |
Aug 13, 2018 | 15.42 | 15.63 | 15.33 | 15.55 | 726,819 | +0.18(+1.17%) |
Aug 10, 2018 | 15.52 | 15.53 | 15.29 | 15.37 | 704,300 | -0.18(-1.16%) |
Aug 09, 2018 | 15.35 | 15.61 | 15.35 | 15.55 | 838,175 | +0.20(+1.30%) |
Aug 08, 2018 | 15.55 | 15.71 | 15.34 | 15.35 | 791,584 | -0.16(-1.03%) |
Aug 07, 2018 | 15.46 | 15.69 | 15.37 | 15.51 | 1,254,355 | +0.05(+0.32%) |
Aug 06, 2018 | 15.55 | 15.70 | 15.34 | 15.46 | 629,947 | -0.09(-0.58%) |
Aug 03, 2018 | 15.83 | 15.93 | 15.27 | 15.55 | 1,382,500 | -0.30(-1.89%) |
Aug 02, 2018 | 15.80 | 16.00 | 14.99 | 15.85 | 2,563,886 | -0.04(-0.25%) |
Aug 01, 2018 | 15.96 | 16.04 | 15.82 | 15.89 | 980,929 | -0.10(-0.63%) |
Jul 31, 2018 | 15.95 | 16.02 | 15.87 | 15.99 | 577,012 | +0.02(+0.13%) |
Jul 30, 2018 | 16.20 | 16.24 | 15.88 | 15.97 | 732,546 | -0.30(-1.84%) |
Jul 27, 2018 | 16.33 | 16.35 | 16.19 | 16.27 | 750,800 | +0.02(+0.12%) |
Jul 26, 2018 | 16.20 | 16.37 | 16.13 | 16.25 | 1,018,577 | +0.03(+0.18%) |
Jul 25, 2018 | 16.19 | 16.34 | 16.11 | 16.22 | 582,253 | -0.01(-0.06%) |
Jul 24, 2018 | 16.32 | 16.41 | 16.14 | 16.23 | 639,312 | -0.13(-0.79%) |
Jul 23, 2018 | 16.43 | 16.48 | 16.26 | 16.36 | 493,534 | -0.14(-0.85%) |
Jul 20, 2018 | 16.56 | 16.68 | 16.46 | 16.50 | 553,903 | -0.05(-0.30%) |
Jul 19, 2018 | 16.59 | 16.70 | 16.50 | 16.55 | 460,507 | -0.22(-1.31%) |
Jul 18, 2018 | 16.80 | 16.80 | 16.61 | 16.77 | 389,510 | -0.03(-0.18%) |
Jul 17, 2018 | 16.85 | 16.97 | 16.72 | 16.80 | 770,483 | -0.05(-0.30%) |
Jul 16, 2018 | 16.74 | 16.86 | 16.68 | 16.85 | 1,046,097 | +0.10(+0.60%) |
Jul 13, 2018 | 16.59 | 16.79 | 16.57 | 16.75 | 991,900 | +0.07(+0.42%) |
Jul 12, 2018 | 16.63 | 16.78 | 16.60 | 16.68 | 562,988 | +0.05(+0.30%) |
Jul 11, 2018 | 16.96 | 16.96 | 16.30 | 16.63 | 1,257,888 | -0.36(-2.12%) |
Jul 10, 2018 | 17.02 | 17.06 | 16.88 | 16.99 | 461,046 | -0.01(-0.06%) |
Jul 09, 2018 | 16.85 | 17.06 | 16.82 | 17.00 | 822,465 | +0.22(+1.31%) |
Jul 06, 2018 | 16.69 | 16.85 | 16.69 | 16.78 | 492,382 | +0.07(+0.42%) |
Jul 05, 2018 | 16.78 | 16.82 | 16.47 | 16.71 | 392,164 | +0.01(+0.06%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.17(+1.03%) | |
Jul 02, 2018 | 16.45 | 16.68 | 16.43 | 16.53 | 701,131 | -0.02(-0.12%) |
Jun 29, 2018 | 16.46 | 16.70 | 16.46 | 16.55 | 531,203 | +0.16(+0.98%) |
Jun 28, 2018 | 16.43 | 16.54 | 16.37 | 16.39 | 377,811 | -0.06(-0.36%) |
Jun 27, 2018 | 16.60 | 16.66 | 16.36 | 16.45 | 547,470 | -0.16(-0.96%) |
Jun 26, 2018 | 16.74 | 16.75 | 16.52 | 16.61 | 476,291 | -0.11(-0.66%) |
Jun 25, 2018 | 16.51 | 16.75 | 16.42 | 16.72 | 784,229 | +0.22(+1.33%) |
Jun 22, 2018 | 16.54 | 16.62 | 16.42 | 16.50 | 386,929 | +0.05(+0.30%) |
Jun 21, 2018 | 16.28 | 16.53 | 16.19 | 16.45 | 943,608 | +0.17(+1.04%) |
Jun 20, 2018 | 16.19 | 16.33 | 16.13 | 16.28 | 314,865 | +0.07(+0.43%) |
Jun 19, 2018 | 16.23 | 16.42 | 16.06 | 16.21 | 559,580 | -0.05(-0.31%) |
Jun 18, 2018 | 16.43 | 16.47 | 16.20 | 16.26 | 891,638 | -0.25(-1.51%) |
Jun 15, 2018 | 16.45 | 16.45 | 16.51 | 445,724 | +0.06(+0.36%) | |
Jun 14, 2018 | 16.58 | 16.64 | 16.31 | 16.45 | 717,956 | -0.07(-0.42%) |
Jun 13, 2018 | 16.25 | 16.57 | 16.22 | 16.52 | 1,373,707 | +0.27(+1.66%) |
Jun 12, 2018 | 16.21 | 16.28 | 16.11 | 16.25 | 323,876 | +0.12(+0.74%) |
Jun 11, 2018 | 16.00 | 16.27 | 15.95 | 16.13 | 649,877 | +0.13(+0.81%) |
Jun 08, 2018 | 15.91 | 16.16 | 15.91 | 16.00 | 786,387 | +0.09(+0.57%) |
Jun 07, 2018 | 16.06 | 16.16 | 15.89 | 15.91 | 470,371 | -0.21(-1.30%) |
Jun 06, 2018 | 15.98 | 16.12 | 674,356 | -0.02(-0.12%) | ||
Jun 05, 2018 | 15.99 | 16.23 | 15.94 | 16.14 | 719,196 | +0.09(+0.56%) |
Jun 04, 2018 | 16.20 | 16.30 | 16.02 | 16.05 | 668,762 | -0.13(-0.80%) |
Jun 01, 2018 | 16.24 | 16.31 | 15.97 | 16.18 | 943,969 | +0.40(+2.53%) |
May 31, 2018 | 15.96 | 15.98 | 15.65 | 15.78 | 642,576 | -0.23(-1.44%) |
May 30, 2018 | 15.84 | 16.15 | 15.78 | 16.01 | 576,484 | +0.16(+1.01%) |
May 29, 2018 | 15.84 | 16.12 | 15.74 | 15.85 | 518,225 | +0.02(+0.13%) |
May 25, 2018 | 15.83 | 15.83 | 15.83 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 15.90 | 16.11 | 15.81 | 15.84 | 519,621 | -0.07(-0.44%) |
May 23, 2018 | 15.84 | 16.09 | 15.78 | 15.91 | 395,214 | +0.04(+0.25%) |
May 22, 2018 | 15.98 | 16.09 | 15.71 | 15.87 | 513,735 | -0.12(-0.75%) |
May 21, 2018 | 15.63 | 16.08 | 15.61 | 15.99 | 636,973 | +0.38(+2.43%) |
May 18, 2018 | 15.94 | 15.94 | 15.59 | 15.61 | 676,328 | -0.31(-1.95%) |
May 17, 2018 | 16.03 | 16.09 | 15.88 | 15.92 | 702,063 | -0.15(-0.93%) |
May 16, 2018 | 16.07 | 16.26 | 15.90 | 16.07 | 749,889 | +0.24(+1.52%) |
May 15, 2018 | 15.75 | 15.88 | 15.59 | 15.83 | 848,143 | -0.02(-0.13%) |
May 14, 2018 | 15.95 | 16.11 | 15.81 | 15.85 | 565,255 | -0.15(-0.94%) |
May 11, 2018 | 16.25 | 16.25 | 15.96 | 16.00 | 616,643 | -0.19(-1.17%) |
May 10, 2018 | 16.10 | 16.43 | 16.10 | 16.19 | 3,246,991 | +0.41(+2.60%) |
May 09, 2018 | 15.76 | 15.87 | 15.60 | 15.78 | 791,451 | +0.08(+0.51%) |
May 08, 2018 | 15.50 | 15.86 | 15.45 | 15.70 | 653,979 | +0.21(+1.36%) |
May 07, 2018 | 15.49 | 15.59 | 15.29 | 15.49 | 1,054,727 | +0.07(+0.45%) |
May 04, 2018 | 15.12 | 15.57 | 14.99 | 15.42 | 1,709,597 | +0.37(+2.46%) |
May 03, 2018 | 14.71 | 15.27 | 14.61 | 15.05 | 1,303,228 | +0.88(+6.21%) |
May 02, 2018 | 14.18 | 14.30 | 14.16 | 14.17 | 571,203 | -0.06(-0.42%) |