Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.98 | 15.40 | 14.73 | 14.81 | 40,560 | -0.19(-1.25%) |
Apr 29, 2019 | 14.88 | 15.15 | 14.73 | 15.00 | 9,152 | +0.01(+0.06%) |
Apr 26, 2019 | 14.74 | 14.99 | 14.74 | 14.99 | 3,807 | +0.16(+1.08%) |
Apr 25, 2019 | 14.89 | 14.89 | 14.83 | 14.83 | 1,834 | +0.01(+0.06%) |
Apr 24, 2019 | 15.07 | 15.07 | 14.73 | 14.82 | 2,188 | -0.16(-1.07%) |
Apr 23, 2019 | 14.95 | 14.98 | 14.73 | 14.98 | 5,257 | +0.20(+1.33%) |
Apr 22, 2019 | 14.96 | 15.00 | 14.79 | 14.79 | 1,640 | -0.38(-2.53%) |
Apr 18, 2019 | 14.85 | 15.18 | 14.85 | 15.17 | 3,807 | +0.17(+1.13%) |
Apr 17, 2019 | 15.16 | 15.18 | 14.74 | 15.00 | 13,187 | +0.13(+0.90%) |
Apr 16, 2019 | 15.21 | 15.21 | 14.87 | 14.87 | 4,805 | -0.13(-0.89%) |
Apr 15, 2019 | 15.01 | 15.23 | 14.73 | 15.00 | 3,350 | +0.01(+0.06%) |
Apr 12, 2019 | 15.18 | 15.21 | 14.99 | 14.99 | 3,471 | -0.41(-2.67%) |
Apr 11, 2019 | 15.54 | 15.57 | 14.81 | 15.40 | 4,845 | -0.14(-0.92%) |
Apr 10, 2019 | 15.41 | 15.63 | 15.28 | 15.55 | 5,133 | +0.26(+1.69%) |
Apr 09, 2019 | 14.53 | 15.29 | 14.12 | 15.29 | 6,739 | +0.76(+5.22%) |
Apr 08, 2019 | 14.29 | 14.54 | 14.26 | 14.53 | 18,467 | +0.24(+1.69%) |
Apr 05, 2019 | 14.06 | 14.33 | 14.06 | 14.29 | 23,852 | +0.21(+1.46%) |
Apr 04, 2019 | 13.78 | 14.10 | 13.78 | 14.08 | 1,882 | +0.41(+3.00%) |
Apr 03, 2019 | 13.90 | 13.90 | 13.67 | 13.67 | 1,148 | -0.20(-1.42%) |
Apr 02, 2019 | 13.53 | 13.98 | 13.24 | 13.87 | 3,227 | +0.11(+0.78%) |
Apr 01, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 1,954 | +0.14(+1.05%) |
Mar 29, 2019 | 13.26 | 13.82 | 13.26 | 13.62 | 7,391 | +0.00(+0.00%) |
Mar 28, 2019 | 13.93 | 13.93 | 13.13 | 13.62 | 12,100 | +0.12(+0.86%) |
Mar 27, 2019 | 13.63 | 13.68 | 13.39 | 13.50 | 8,797 | -0.32(-2.33%) |
Mar 26, 2019 | 13.89 | 14.15 | 13.48 | 13.82 | 12,558 | -0.37(-2.58%) |
Mar 25, 2019 | 14.06 | 14.25 | 13.20 | 14.19 | 21,357 | +0.14(+1.02%) |
Mar 22, 2019 | 13.71 | 14.23 | 13.71 | 14.05 | 11,534 | +0.34(+2.48%) |
Mar 21, 2019 | 13.66 | 14.02 | 13.66 | 13.71 | 7,160 | -0.05(-0.39%) |
Mar 20, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 1,706 | +0.00(+0.00%) |
Mar 19, 2019 | 13.56 | 14.11 | 13.56 | 13.76 | 2,660 | -0.78(-5.34%) |
Mar 18, 2019 | 14.55 | 14.70 | 14.38 | 14.54 | 7,369 | -0.17(-1.15%) |
Mar 15, 2019 | 13.96 | 14.91 | 13.39 | 14.71 | 116,465 | +0.67(+4.77%) |
Mar 14, 2019 | 14.03 | 14.12 | 14.03 | 14.04 | 1,428 | +0.01(+0.06%) |
Mar 13, 2019 | 14.18 | 14.19 | 14.03 | 14.03 | 3,972 | +0.10(+0.71%) |
Mar 12, 2019 | 13.72 | 14.00 | 13.36 | 13.93 | 2,362 | +0.23(+1.69%) |
Mar 11, 2019 | 13.57 | 13.84 | 12.78 | 13.70 | 5,649 | +0.21(+1.59%) |
Mar 08, 2019 | 13.47 | 13.79 | 13.36 | 13.48 | 4,703 | -0.10(-0.72%) |
Mar 07, 2019 | 13.56 | 13.89 | 13.56 | 13.58 | 2,869 | -0.33(-2.37%) |
Mar 06, 2019 | 13.95 | 14.28 | 13.91 | 13.91 | 3,455 | -0.07(-0.51%) |
Mar 05, 2019 | 13.90 | 14.10 | 13.90 | 13.98 | 1,890 | +0.06(+0.45%) |
Mar 04, 2019 | 14.04 | 14.04 | 13.43 | 13.92 | 3,758 | -0.24(-1.70%) |
Mar 01, 2019 | 14.11 | 14.16 | 14.04 | 14.16 | 2,575 | +0.50(+3.66%) |
Feb 28, 2019 | 13.66 | 13.99 | 13.66 | 13.66 | 3,867 | +0.03(+0.23%) |
Feb 27, 2019 | 13.94 | 13.94 | 13.63 | 13.63 | 973 | +0.03(+0.20%) |
Feb 26, 2019 | 13.89 | 13.89 | 13.60 | 13.60 | 5,053 | -0.20(-1.48%) |
Feb 25, 2019 | 14.08 | 14.08 | 13.81 | 13.81 | 10,375 | -0.44(-3.06%) |
Feb 22, 2019 | 14.28 | 14.31 | 14.13 | 14.25 | 4,489 | +0.07(+0.50%) |
Feb 21, 2019 | 14.30 | 14.34 | 13.95 | 14.17 | 4,549 | -0.12(-0.81%) |
Feb 20, 2019 | 14.52 | 14.59 | 14.29 | 14.29 | 7,062 | -0.37(-2.49%) |
Feb 19, 2019 | 14.70 | 14.70 | 14.42 | 14.66 | 11,363 | -0.05(-0.36%) |
Feb 15, 2019 | 14.54 | 15.15 | 14.54 | 14.71 | 13,244 | +0.35(+2.42%) |
Feb 14, 2019 | 14.70 | 14.87 | 14.36 | 14.36 | 7,003 | -0.43(-2.89%) |
Feb 13, 2019 | 15.15 | 15.40 | 14.57 | 14.79 | 3,663 | -0.44(-2.87%) |
Feb 12, 2019 | 15.06 | 15.23 | 14.79 | 15.23 | 23,462 | +0.45(+3.08%) |
Feb 11, 2019 | 14.97 | 15.53 | 14.64 | 14.77 | 51,303 | +1.09(+7.94%) |
Feb 08, 2019 | 14.82 | 14.82 | 13.68 | 13.68 | 4,152 | -0.26(-1.85%) |
Feb 07, 2019 | 14.43 | 14.43 | 13.94 | 13.94 | 2,320 | -0.62(-4.28%) |
Feb 06, 2019 | 14.57 | 14.57 | 14.57 | 14.57 | 845 | -0.04(-0.24%) |
Feb 05, 2019 | 14.88 | 14.88 | 13.89 | 14.60 | 11,859 | +0.08(+0.55%) |
Feb 04, 2019 | 14.52 | 14.52 | 14.52 | 14.52 | 1,697 | -0.21(-1.45%) |
Feb 01, 2019 | 14.74 | 14.97 | 14.70 | 14.74 | 3,479 | -0.27(-1.78%) |
Jan 31, 2019 | 14.78 | 15.00 | 14.73 | 15.00 | 4,096 | -0.02(-0.12%) |
Jan 30, 2019 | 14.56 | 15.02 | 14.56 | 15.02 | 5,556 | +0.41(+2.80%) |
Jan 29, 2019 | 14.88 | 14.92 | 14.42 | 14.61 | 5,393 | -0.27(-1.80%) |
Jan 28, 2019 | 15.15 | 15.28 | 14.88 | 14.88 | 3,533 | -0.31(-2.05%) |
Jan 25, 2019 | 15.41 | 15.66 | 14.97 | 15.19 | 4,377 | -0.31(-2.01%) |
Jan 24, 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 914 | -0.22(-1.42%) |
Jan 23, 2019 | 15.72 | 15.72 | 15.72 | 15.72 | 1,382 | +0.26(+1.67%) |
Jan 22, 2019 | 15.51 | 15.86 | 15.47 | 15.47 | 2,600 | -0.04(-0.29%) |
Jan 18, 2019 | 15.77 | 16.02 | 15.51 | 15.51 | 5,499 | -0.27(-1.69%) |
Jan 17, 2019 | 16.01 | 16.04 | 15.78 | 15.78 | 5,099 | -0.12(-0.78%) |
Jan 16, 2019 | 15.25 | 15.90 | 15.15 | 15.90 | 6,668 | +0.24(+1.54%) |
Jan 15, 2019 | 15.33 | 15.66 | 15.33 | 15.66 | 1,895 | +0.04(+0.23%) |
Jan 14, 2019 | 15.85 | 15.98 | 15.63 | 15.63 | 18,973 | -0.16(-1.02%) |
Jan 11, 2019 | 15.80 | 15.93 | 15.79 | 15.79 | 3,255 | -0.16(-1.01%) |
Jan 10, 2019 | 15.79 | 16.04 | 15.68 | 15.95 | 5,759 | +0.12(+0.73%) |
Jan 09, 2019 | 16.04 | 16.04 | 15.83 | 15.83 | 2,069 | -0.09(-0.56%) |
Jan 08, 2019 | 16.32 | 16.37 | 15.71 | 15.92 | 6,287 | -0.12(-0.72%) |
Jan 07, 2019 | 16.13 | 16.15 | 15.99 | 16.04 | 16,660 | +0.00(+0.00%) |
Jan 04, 2019 | 16.30 | 16.30 | 15.63 | 16.04 | 20,989 | +0.00(+0.00%) |
Jan 03, 2019 | 16.20 | 16.21 | 15.96 | 16.04 | 61,772 | -0.18(-1.10%) |
Jan 02, 2019 | 15.80 | 16.25 | 15.80 | 16.21 | 23,513 | +0.14(+0.89%) |
Dec 31, 2018 | 15.54 | 16.08 | 15.54 | 16.07 | 30,754 | +0.60(+3.86%) |
Dec 28, 2018 | 15.57 | 15.96 | 15.41 | 15.48 | 37,376 | -0.12(-0.74%) |
Dec 27, 2018 | 16.31 | 16.47 | 15.28 | 15.59 | 75,704 | -0.69(-4.21%) |
Dec 26, 2018 | 16.36 | 16.61 | 16.03 | 16.28 | 31,166 | +0.24(+1.50%) |
Dec 24, 2018 | 16.54 | 16.54 | 15.87 | 16.04 | 3,255 | -0.63(-3.79%) |
Dec 21, 2018 | 16.21 | 16.67 | 14.66 | 16.67 | 127,395 | +0.41(+2.52%) |
Dec 20, 2018 | 15.77 | 16.58 | 15.44 | 16.26 | 39,667 | +0.48(+3.05%) |
Dec 19, 2018 | 16.04 | 16.64 | 14.53 | 15.78 | 14,858 | -0.17(-1.06%) |
Dec 18, 2018 | 15.62 | 16.66 | 15.15 | 15.95 | 8,284 | +0.70(+4.62%) |
Dec 17, 2018 | 15.88 | 16.31 | 15.13 | 15.24 | 12,278 | -0.61(-3.88%) |
Dec 14, 2018 | 15.73 | 16.04 | 15.09 | 15.86 | 4,265 | -0.04(-0.22%) |
Dec 13, 2018 | 15.95 | 16.48 | 15.69 | 15.89 | 5,588 | -0.13(-0.83%) |
Dec 12, 2018 | 16.18 | 16.66 | 15.40 | 16.03 | 40,460 | -0.12(-0.72%) |
Dec 11, 2018 | 16.36 | 16.36 | 16.07 | 16.14 | 2,119 | -0.05(-0.33%) |
Dec 10, 2018 | 16.04 | 16.21 | 16.01 | 16.20 | 5,776 | -0.15(-0.93%) |
Dec 07, 2018 | 16.08 | 16.54 | 16.04 | 16.35 | 5,163 | +0.30(+1.89%) |
Dec 06, 2018 | 16.13 | 16.46 | 15.95 | 16.05 | 13,884 | +0.01(+0.06%) |
Dec 04, 2018 | 14.78 | 16.05 | 14.78 | 16.04 | 7,520 | -0.45(-2.70%) |
Dec 03, 2018 | 16.93 | 16.93 | 16.21 | 16.48 | 3,672 | -0.27(-1.60%) |
Nov 30, 2018 | 16.18 | 16.93 | 15.98 | 16.75 | 130,425 | +0.73(+4.56%) |
Nov 29, 2018 | 16.49 | 16.57 | 16.02 | 16.02 | 9,183 | -0.54(-3.28%) |
Nov 28, 2018 | 16.10 | 16.72 | 16.06 | 16.56 | 8,210 | +0.48(+2.99%) |
Nov 27, 2018 | 16.42 | 16.46 | 16.08 | 16.08 | 3,164 | -0.68(-4.03%) |
Nov 26, 2018 | 16.46 | 16.88 | 16.19 | 16.76 | 15,259 | +0.32(+1.95%) |
Nov 23, 2018 | 16.46 | 16.46 | 16.15 | 16.44 | 2,248 | +0.01(+0.05%) |
Nov 21, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.42(+2.61%) | |
Nov 20, 2018 | 15.97 | 16.42 | 15.96 | 16.01 | 6,991 | -0.11(-0.66%) |
Nov 19, 2018 | 15.76 | 16.32 | 15.49 | 16.12 | 5,727 | -0.12(-0.71%) |
Nov 16, 2018 | 16.31 | 16.46 | 15.66 | 16.23 | 8,431 | -0.18(-1.08%) |
Nov 15, 2018 | 15.88 | 16.41 | 15.57 | 16.41 | 2,677 | +0.27(+1.65%) |
Nov 14, 2018 | 16.10 | 16.39 | 15.57 | 16.14 | 11,214 | -0.16(-0.98%) |
Nov 13, 2018 | 16.37 | 16.37 | 16.27 | 16.30 | 2,184 | +0.29(+1.83%) |
Nov 12, 2018 | 15.83 | 16.10 | 15.66 | 16.01 | 14,774 | -0.04(-0.28%) |
Nov 09, 2018 | 16.51 | 16.69 | 16.06 | 16.06 | 4,496 | -0.60(-3.58%) |
Nov 08, 2018 | 16.86 | 16.90 | 16.44 | 16.65 | 13,209 | +0.11(+0.65%) |
Nov 07, 2018 | 16.42 | 16.54 | 16.42 | 16.54 | 5,321 | +0.48(+2.99%) |
Nov 06, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 916 | -0.04(-0.22%) |
Nov 05, 2018 | 16.08 | 16.34 | 15.39 | 16.10 | 3,508 | +0.02(+0.11%) |
Nov 02, 2018 | 16.01 | 16.45 | 16.01 | 16.08 | 3,597 | +0.04(+0.22%) |
Nov 01, 2018 | 16.12 | 16.12 | 15.90 | 16.05 | 6,013 | -0.25(-1.53%) |
Oct 31, 2018 | 16.51 | 16.51 | 15.17 | 16.30 | 5,048 | -0.24(-1.45%) |
Oct 30, 2018 | 16.17 | 16.54 | 16.17 | 16.54 | 3,977 | +0.27(+1.64%) |
Oct 29, 2018 | 15.90 | 16.54 | 15.90 | 16.27 | 4,493 | -0.13(-0.81%) |
Oct 26, 2018 | 16.02 | 16.40 | 16.02 | 16.40 | 6,408 | +0.33(+2.05%) |
Oct 25, 2018 | 15.42 | 16.23 | 14.70 | 16.07 | 17,282 | +0.53(+3.43%) |
Oct 24, 2018 | 16.14 | 16.14 | 15.31 | 15.54 | 7,155 | -0.58(-3.59%) |
Oct 23, 2018 | 16.14 | 16.14 | 16.12 | 16.12 | 1,914 | +0.00(+0.00%) |
Oct 22, 2018 | 15.85 | 16.34 | 15.60 | 16.12 | 32,482 | +0.33(+2.08%) |
Oct 19, 2018 | 16.10 | 16.10 | 15.79 | 15.79 | 5,171 | -0.49(-3.01%) |
Oct 18, 2018 | 16.35 | 16.35 | 15.79 | 16.28 | 4,116 | +0.14(+0.88%) |
Oct 17, 2018 | 16.68 | 16.68 | 16.01 | 16.14 | 5,318 | -0.70(-4.17%) |
Oct 16, 2018 | 16.57 | 16.84 | 16.57 | 16.84 | 4,093 | +0.17(+1.01%) |
Oct 15, 2018 | 16.33 | 16.85 | 15.83 | 16.67 | 21,768 | +0.12(+0.75%) |
Oct 12, 2018 | 15.50 | 16.54 | 15.50 | 16.54 | 11,692 | +0.52(+3.28%) |
Oct 11, 2018 | 16.29 | 16.29 | 13.03 | 16.02 | 3,451 | -0.27(-1.64%) |
Oct 10, 2018 | 16.49 | 16.86 | 15.98 | 16.29 | 6,645 | -0.08(-0.49%) |
Oct 09, 2018 | 16.87 | 16.87 | 16.37 | 16.37 | 9,898 | -0.11(-0.65%) |
Oct 08, 2018 | 16.27 | 16.71 | 15.77 | 16.47 | 7,470 | +0.12(+0.76%) |
Oct 05, 2018 | 16.90 | 16.90 | 16.01 | 16.35 | 5,846 | -0.47(-2.80%) |
Oct 04, 2018 | 17.43 | 17.43 | 16.74 | 16.82 | 8,885 | -0.55(-3.17%) |
Oct 03, 2018 | 17.23 | 17.70 | 17.20 | 17.37 | 13,400 | +0.29(+1.72%) |
Oct 02, 2018 | 16.23 | 17.35 | 16.23 | 17.08 | 132,290 | +0.66(+4.01%) |
Oct 01, 2018 | 16.01 | 16.42 | 16.01 | 16.42 | 6,010 | +0.39(+2.44%) |
Sep 28, 2018 | 16.05 | 16.50 | 15.83 | 16.03 | 11,692 | -0.04(-0.22%) |
Sep 27, 2018 | 16.07 | 16.81 | 15.77 | 16.06 | 13,286 | -0.08(-0.50%) |
Sep 26, 2018 | 16.29 | 16.52 | 15.83 | 16.14 | 14,828 | +0.00(+0.00%) |
Sep 25, 2018 | 16.48 | 16.69 | 15.74 | 16.14 | 17,405 | -0.40(-2.42%) |
Sep 24, 2018 | 17.01 | 17.01 | 16.32 | 16.54 | 15,644 | -0.40(-2.36%) |
Sep 21, 2018 | 17.26 | 17.62 | 16.69 | 16.94 | 244,296 | -0.36(-2.06%) |
Sep 20, 2018 | 17.35 | 17.48 | 16.99 | 17.30 | 48,501 | +0.08(+0.46%) |
Sep 19, 2018 | 17.19 | 17.33 | 17.18 | 17.22 | 38,310 | +0.14(+0.83%) |
Sep 18, 2018 | 17.17 | 17.26 | 16.69 | 17.08 | 22,680 | -0.03(-0.16%) |
Sep 17, 2018 | 16.90 | 17.17 | 16.61 | 17.10 | 26,846 | +0.20(+1.21%) |
Sep 14, 2018 | 17.19 | 17.30 | 16.85 | 16.90 | 30,241 | -0.35(-2.01%) |
Sep 13, 2018 | 17.12 | 17.35 | 16.79 | 17.25 | 36,579 | +0.16(+0.94%) |
Sep 12, 2018 | 16.85 | 17.26 | 16.85 | 17.09 | 25,187 | +0.37(+2.23%) |
Sep 11, 2018 | 16.23 | 16.98 | 16.23 | 16.71 | 43,018 | +0.42(+2.57%) |
Sep 10, 2018 | 16.23 | 16.35 | 16.23 | 16.30 | 54,026 | +0.20(+1.22%) |
Sep 07, 2018 | 16.05 | 16.19 | 15.90 | 16.10 | 2,698 | -0.04(-0.28%) |
Sep 06, 2018 | 16.20 | 16.23 | 16.03 | 16.14 | 7,906 | -0.05(-0.33%) |
Sep 05, 2018 | 15.97 | 16.23 | 15.89 | 16.20 | 11,841 | -0.03(-0.16%) |
Sep 04, 2018 | 16.22 | 16.23 | 16.04 | 16.22 | 3,309 | +0.00(+0.00%) |
Aug 31, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.12(+0.77%) | |
Aug 30, 2018 | 16.23 | 16.23 | 16.08 | 16.10 | 19,327 | -0.15(-0.93%) |
Aug 29, 2018 | 16.06 | 16.32 | 15.88 | 16.25 | 7,720 | +0.32(+2.01%) |
Aug 28, 2018 | 15.98 | 16.06 | 15.37 | 15.93 | 184,087 | +0.01(+0.06%) |
Aug 27, 2018 | 15.98 | 16.02 | 15.88 | 15.92 | 8,430 | -0.06(-0.39%) |
Aug 24, 2018 | 15.89 | 16.06 | 15.77 | 15.98 | 44,367 | +0.12(+0.73%) |
Aug 23, 2018 | 15.68 | 15.95 | 15.54 | 15.87 | 32,280 | +0.16(+1.02%) |
Aug 22, 2018 | 15.60 | 15.95 | 15.54 | 15.71 | 66,846 | -0.01(-0.06%) |
Aug 21, 2018 | 15.82 | 15.83 | 15.54 | 15.72 | 2,095 | -0.08(-0.51%) |
Aug 20, 2018 | 15.72 | 15.90 | 15.54 | 15.80 | 7,748 | +0.19(+1.19%) |
Aug 17, 2018 | 15.32 | 15.66 | 15.32 | 15.61 | 3,490 | +0.14(+0.92%) |
Aug 16, 2018 | 15.36 | 15.66 | 15.04 | 15.47 | 8,275 | +0.27(+1.75%) |
Aug 15, 2018 | 15.06 | 15.59 | 14.82 | 15.20 | 7,620 | +0.11(+0.71%) |
Aug 14, 2018 | 14.81 | 15.10 | 14.66 | 15.10 | 28,239 | +0.27(+1.80%) |
Aug 13, 2018 | 15.05 | 15.05 | 14.78 | 14.83 | 4,029 | -0.18(-1.18%) |
Aug 10, 2018 | 15.45 | 15.45 | 14.58 | 15.01 | 7,769 | +0.07(+0.48%) |
Aug 09, 2018 | 14.74 | 15.10 | 14.61 | 14.94 | 14,337 | +0.44(+3.06%) |
Aug 08, 2018 | 14.59 | 14.71 | 13.64 | 14.49 | 121,511 | -0.22(-1.51%) |
Aug 07, 2018 | 14.32 | 14.71 | 14.31 | 14.71 | 1,281 | -0.09(-0.60%) |
Aug 06, 2018 | 14.56 | 14.87 | 14.56 | 14.80 | 4,077 | +0.00(+0.00%) |
Aug 03, 2018 | 14.87 | 14.87 | 14.80 | 14.80 | 1,463 | -0.09(-0.60%) |
Aug 02, 2018 | 14.53 | 15.05 | 14.51 | 14.89 | 9,638 | +0.47(+3.26%) |
Aug 01, 2018 | 14.67 | 14.67 | 14.42 | 14.42 | 2,975 | -0.23(-1.58%) |
Jul 31, 2018 | 14.55 | 14.74 | 14.27 | 14.65 | 5,357 | +0.13(+0.92%) |
Jul 30, 2018 | 14.90 | 15.86 | 14.47 | 14.52 | 10,908 | -0.31(-2.10%) |
Jul 27, 2018 | 14.84 | 14.88 | 14.57 | 14.83 | 4,391 | -0.07(-0.48%) |
Jul 26, 2018 | 14.93 | 15.01 | 14.90 | 14.90 | 2,076 | +0.01(+0.06%) |
Jul 25, 2018 | 15.10 | 15.16 | 14.87 | 14.89 | 3,237 | -0.30(-1.99%) |
Jul 24, 2018 | 15.45 | 15.45 | 15.04 | 15.19 | 6,996 | -0.23(-1.50%) |
Jul 23, 2018 | 15.56 | 15.56 | 15.27 | 15.43 | 8,561 | -0.08(-0.52%) |
Jul 20, 2018 | 15.62 | 15.62 | 14.90 | 15.51 | 7,963 | -0.13(-0.85%) |
Jul 19, 2018 | 15.39 | 15.79 | 15.24 | 15.64 | 4,502 | -0.03(-0.17%) |
Jul 18, 2018 | 15.83 | 15.87 | 15.48 | 15.66 | 6,263 | -0.21(-1.34%) |
Jul 17, 2018 | 15.82 | 15.89 | 15.36 | 15.88 | 6,462 | +0.12(+0.73%) |
Jul 16, 2018 | 15.56 | 15.87 | 15.40 | 15.76 | 4,960 | +0.12(+0.74%) |
Jul 13, 2018 | 15.80 | 15.46 | 15.65 | 6,032 | -0.17(-1.07%) | |
Jul 12, 2018 | 15.79 | 15.82 | 15.79 | 15.82 | 3,086 | +0.32(+2.06%) |
Jul 11, 2018 | 15.59 | 15.79 | 14.21 | 15.50 | 9,114 | -0.32(-2.02%) |
Jul 10, 2018 | 15.90 | 15.90 | 15.72 | 15.82 | 5,184 | -0.05(-0.34%) |
Jul 09, 2018 | 15.85 | 16.06 | 15.51 | 15.87 | 15,713 | +0.04(+0.22%) |
Jul 06, 2018 | 15.97 | 15.98 | 15.66 | 15.83 | 12,710 | -0.10(-0.61%) |
Jul 05, 2018 | 15.83 | 15.98 | 15.72 | 15.93 | 5,393 | +0.14(+0.90%) |
Jul 03, 2018 | 15.79 | 15.79 | 15.79 | 0 | -0.18(-1.11%) | |
Jul 02, 2018 | 15.84 | 16.02 | 15.74 | 15.97 | 19,777 | -0.06(-0.39%) |
Jun 29, 2018 | 15.98 | 16.16 | 15.95 | 16.03 | 40,947 | +0.06(+0.39%) |
Jun 28, 2018 | 15.63 | 15.98 | 15.63 | 15.97 | 5,696 | +0.10(+0.62%) |
Jun 27, 2018 | 15.72 | 16.07 | 15.64 | 15.87 | 15,362 | +0.04(+0.22%) |
Jun 26, 2018 | 15.61 | 15.87 | 15.11 | 15.83 | 9,712 | -0.02(-0.11%) |
Jun 25, 2018 | 15.87 | 16.01 | 15.65 | 15.85 | 15,655 | -0.25(-1.54%) |
Jun 22, 2018 | 16.08 | 16.25 | 15.60 | 16.10 | 980,228 | +0.36(+2.26%) |
Jun 21, 2018 | 16.43 | 16.70 | 15.63 | 15.74 | 333,926 | -0.48(-2.96%) |
Jun 20, 2018 | 16.43 | 16.84 | 16.22 | 16.22 | 23,965 | -0.51(-3.03%) |
Jun 19, 2018 | 16.24 | 16.97 | 16.24 | 16.73 | 19,752 | +0.68(+4.20%) |
Jun 18, 2018 | 16.70 | 16.80 | 15.70 | 16.06 | 14,137 | -0.50(-3.00%) |
Jun 15, 2018 | 16.97 | 16.55 | 16.55 | 19,133 | -0.26(-1.53%) | |
Jun 14, 2018 | 16.97 | 16.97 | 16.72 | 16.81 | 15,881 | -0.18(-1.05%) |
Jun 13, 2018 | 16.65 | 17.41 | 16.65 | 16.99 | 16,044 | +0.08(+0.47%) |
Jun 12, 2018 | 17.02 | 17.05 | 16.79 | 16.91 | 11,713 | -0.14(-0.83%) |
Jun 11, 2018 | 17.24 | 17.24 | 16.44 | 17.05 | 11,247 | -0.15(-0.88%) |
Jun 08, 2018 | 16.92 | 17.40 | 16.92 | 17.20 | 11,443 | -0.20(-1.17%) |
Jun 07, 2018 | 17.23 | 17.41 | 16.89 | 17.41 | 14,753 | +0.23(+1.34%) |
Jun 06, 2018 | 17.07 | 17.40 | 17.07 | 17.17 | 8,588 | +0.05(+0.31%) |
Jun 05, 2018 | 16.86 | 17.40 | 16.85 | 17.12 | 16,073 | -0.19(-1.08%) |
Jun 04, 2018 | 17.02 | 17.31 | 16.76 | 17.31 | 9,499 | +0.27(+1.56%) |
Jun 01, 2018 | 16.82 | 17.04 | 16.65 | 17.04 | 13,112 | +0.94(+5.85%) |
May 31, 2018 | 16.63 | 16.63 | 15.95 | 16.10 | 13,881 | +0.02(+0.14%) |
May 30, 2018 | 16.10 | 16.28 | 16.07 | 16.08 | 3,184 | -0.37(-2.24%) |
May 29, 2018 | 16.31 | 16.45 | 16.31 | 16.45 | 414 | +0.12(+0.73%) |
May 25, 2018 | 16.33 | 16.33 | 16.33 | 0 | -0.03(-0.16%) | |
May 24, 2018 | 16.57 | 16.59 | 16.35 | 16.35 | 1,587 | -0.35(-2.12%) |
May 23, 2018 | 16.56 | 16.71 | 16.31 | 16.71 | 1,523 | +0.27(+1.67%) |
May 22, 2018 | 16.80 | 16.80 | 16.42 | 16.43 | 7,978 | -0.29(-1.75%) |
May 21, 2018 | 16.81 | 16.84 | 16.41 | 16.73 | 2,201 | +0.05(+0.32%) |
May 18, 2018 | 16.84 | 17.01 | 16.66 | 16.67 | 5,902 | -0.17(-1.00%) |
May 17, 2018 | 16.48 | 17.02 | 16.48 | 16.84 | 4,266 | +0.50(+3.04%) |
May 16, 2018 | 16.37 | 16.65 | 16.34 | 16.34 | 3,270 | -0.20(-1.23%) |
May 15, 2018 | 16.81 | 16.97 | 16.34 | 16.55 | 3,296 | -0.15(-0.90%) |
May 14, 2018 | 17.15 | 17.15 | 16.66 | 16.70 | 5,363 | -0.27(-1.62%) |
May 11, 2018 | 17.42 | 17.51 | 16.80 | 16.97 | 6,358 | -0.54(-3.09%) |
May 10, 2018 | 16.69 | 17.51 | 16.69 | 17.51 | 13,480 | +0.67(+3.95%) |
May 09, 2018 | 16.85 | 17.02 | 16.85 | 16.85 | 2,412 | +0.05(+0.32%) |
May 08, 2018 | 16.92 | 17.03 | 16.80 | 16.80 | 3,323 | -0.22(-1.30%) |
May 07, 2018 | 16.80 | 17.20 | 16.69 | 17.02 | 7,024 | +0.24(+1.43%) |
May 04, 2018 | 16.98 | 17.20 | 16.58 | 16.78 | 8,425 | -0.39(-2.27%) |
May 03, 2018 | 17.27 | 17.28 | 16.96 | 17.17 | 5,014 | -0.21(-1.22%) |
May 02, 2018 | 17.20 | 17.38 | 17.04 | 17.38 | 2,626 | +0.01(+0.05%) |