Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.40 | 16.40 | 15.90 | 15.90 | 1,030 | -0.70(-4.22%) |
Apr 29, 2019 | 16.20 | 16.70 | 16.20 | 16.60 | 2,821 | +0.40(+2.47%) |
Apr 26, 2019 | 15.60 | 16.20 | 15.50 | 16.20 | 16,320 | +0.30(+1.89%) |
Apr 25, 2019 | 16.56 | 16.80 | 15.81 | 15.90 | 1,581 | -0.10(-0.62%) |
Apr 24, 2019 | 16.50 | 16.80 | 16.00 | 16.00 | 605 | -0.50(-3.03%) |
Apr 23, 2019 | 16.50 | 16.50 | 16.30 | 16.50 | 4,120 | +0.20(+1.23%) |
Apr 22, 2019 | 16.40 | 16.40 | 16.30 | 16.30 | 2,433 | +0.06(+0.39%) |
Apr 18, 2019 | 15.67 | 16.30 | 15.67 | 16.24 | 1,540 | +0.04(+0.23%) |
Apr 17, 2019 | 16.20 | 16.30 | 15.75 | 16.20 | 2,575 | +0.00(+0.00%) |
Apr 16, 2019 | 16.30 | 16.30 | 16.20 | 16.20 | 265 | +0.10(+0.62%) |
Apr 15, 2019 | 15.90 | 16.20 | 15.87 | 16.10 | 3,514 | -0.20(-1.23%) |
Apr 12, 2019 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 16.30 | 16.38 | 16.00 | 16.30 | 2,565 | +0.30(+1.88%) |
Apr 10, 2019 | 16.01 | 16.20 | 15.95 | 16.00 | 1,206 | -0.30(-1.84%) |
Apr 09, 2019 | 15.80 | 16.30 | 15.80 | 16.30 | 1,693 | +0.70(+4.49%) |
Apr 08, 2019 | 16.40 | 16.50 | 15.50 | 15.60 | 2,642 | -0.90(-5.45%) |
Apr 05, 2019 | 15.80 | 16.50 | 15.20 | 16.50 | 4,170 | +0.80(+5.10%) |
Apr 04, 2019 | 15.50 | 15.90 | 15.40 | 15.70 | 1,139 | +0.30(+1.95%) |
Apr 03, 2019 | 15.80 | 15.80 | 15.40 | 15.40 | 914 | -0.40(-2.53%) |
Apr 02, 2019 | 15.20 | 15.80 | 15.20 | 15.80 | 2,366 | +0.30(+1.94%) |
Apr 01, 2019 | 15.90 | 15.90 | 15.00 | 15.50 | 3,236 | +0.30(+1.97%) |
Mar 29, 2019 | 16.13 | 16.13 | 15.20 | 15.20 | 680 | -0.30(-1.94%) |
Mar 28, 2019 | 15.50 | 15.70 | 15.40 | 15.50 | 2,811 | +0.30(+1.97%) |
Mar 27, 2019 | 15.29 | 15.29 | 15.10 | 15.20 | 869 | +0.05(+0.33%) |
Mar 26, 2019 | 15.30 | 15.30 | 15.10 | 15.15 | 238 | +0.05(+0.33%) |
Mar 25, 2019 | 15.20 | 15.20 | 15.00 | 15.10 | 448 | +0.10(+0.67%) |
Mar 22, 2019 | 15.20 | 15.30 | 15.00 | 15.00 | 4,100 | -0.20(-1.32%) |
Mar 21, 2019 | 15.20 | 15.30 | 15.20 | 15.20 | 247 | +0.20(+1.33%) |
Mar 20, 2019 | 15.30 | 15.40 | 15.00 | 15.00 | 954 | -0.10(-0.66%) |
Mar 19, 2019 | 15.10 | 15.30 | 15.10 | 15.10 | 230 | +0.10(+0.67%) |
Mar 18, 2019 | 15.00 | 15.20 | 15.00 | 15.00 | 778 | -0.30(-1.99%) |
Mar 15, 2019 | 15.50 | 15.50 | 15.30 | 15.30 | 200 | +0.20(+1.35%) |
Mar 14, 2019 | 15.20 | 15.35 | 15.10 | 15.10 | 327 | -0.10(-0.66%) |
Mar 13, 2019 | 15.50 | 15.50 | 15.20 | 15.20 | 56 | +0.00(+0.00%) |
Mar 12, 2019 | 15.50 | 15.50 | 15.20 | 15.20 | 111 | -0.30(-1.94%) |
Mar 11, 2019 | 15.50 | 15.80 | 15.10 | 15.50 | 1,524 | +0.40(+2.65%) |
Mar 08, 2019 | 15.00 | 15.60 | 15.00 | 15.10 | 6,560 | +0.10(+0.67%) |
Mar 07, 2019 | 14.50 | 15.20 | 14.50 | 15.00 | 21,002 | +0.30(+2.04%) |
Mar 06, 2019 | 15.00 | 15.10 | 14.65 | 14.70 | 2,590 | -0.50(-3.29%) |
Mar 05, 2019 | 15.60 | 15.60 | 14.90 | 15.20 | 850 | -0.10(-0.65%) |
Mar 04, 2019 | 15.20 | 15.30 | 15.00 | 15.30 | 128 | -0.20(-1.29%) |
Mar 01, 2019 | 16.20 | 16.20 | 15.00 | 15.50 | 4,310 | -0.10(-0.64%) |
Feb 28, 2019 | 15.50 | 16.00 | 15.40 | 15.60 | 706 | +0.37(+2.43%) |
Feb 27, 2019 | 15.10 | 15.40 | 15.00 | 15.23 | 169 | +0.53(+3.61%) |
Feb 26, 2019 | 15.60 | 15.60 | 14.70 | 14.70 | 1,097 | -1.00(-6.37%) |
Feb 25, 2019 | 15.10 | 15.95 | 15.10 | 15.70 | 4,782 | +0.30(+1.95%) |
Feb 22, 2019 | 14.70 | 15.40 | 14.70 | 15.40 | 1,110 | +0.90(+6.21%) |
Feb 21, 2019 | 15.00 | 15.00 | 14.50 | 14.50 | 1,903 | +0.00(+0.00%) |
Feb 20, 2019 | 14.60 | 15.00 | 14.50 | 14.50 | 3,326 | -0.10(-0.68%) |
Feb 19, 2019 | 14.77 | 15.19 | 14.60 | 14.60 | 2,136 | +0.40(+2.82%) |
Feb 15, 2019 | 14.20 | 14.80 | 14.10 | 14.20 | 1,480 | +0.20(+1.43%) |
Feb 14, 2019 | 14.20 | 14.90 | 14.00 | 14.00 | 1,072 | -0.30(-2.10%) |
Feb 13, 2019 | 14.70 | 14.70 | 14.20 | 14.30 | 1,679 | -0.20(-1.38%) |
Feb 12, 2019 | 14.00 | 14.50 | 14.00 | 14.50 | 667 | +0.30(+2.11%) |
Feb 11, 2019 | 14.43 | 14.43 | 13.70 | 14.20 | 9,976 | +0.20(+1.43%) |
Feb 08, 2019 | 14.10 | 14.70 | 14.00 | 14.00 | 650 | -0.35(-2.44%) |
Feb 07, 2019 | 14.40 | 14.40 | 14.30 | 14.35 | 290 | -0.45(-3.04%) |
Feb 06, 2019 | 14.30 | 14.90 | 14.20 | 14.80 | 921 | +0.70(+4.96%) |
Feb 05, 2019 | 14.56 | 14.56 | 14.10 | 14.10 | 2,749 | -0.80(-5.37%) |
Feb 04, 2019 | 15.00 | 15.00 | 14.70 | 14.90 | 520 | +0.50(+3.47%) |
Feb 01, 2019 | 14.80 | 14.80 | 14.40 | 14.40 | 310 | -0.40(-2.70%) |
Jan 31, 2019 | 14.41 | 15.00 | 14.41 | 14.80 | 145 | +0.50(+3.50%) |
Jan 30, 2019 | 14.40 | 14.40 | 14.30 | 14.30 | 2,620 | +0.10(+0.70%) |
Jan 29, 2019 | 14.20 | 14.20 | 14.20 | 22 | +0.00(+0.00%) | |
Jan 28, 2019 | 14.30 | 15.00 | 14.00 | 14.20 | 312 | -0.31(-2.14%) |
Jan 25, 2019 | 14.09 | 15.00 | 13.95 | 14.51 | 1,830 | +0.71(+5.14%) |
Jan 24, 2019 | 13.50 | 14.05 | 12.20 | 13.80 | 1,405 | -0.40(-2.82%) |
Jan 23, 2019 | 14.10 | 14.50 | 13.73 | 14.20 | 1,531 | +0.50(+3.65%) |
Jan 22, 2019 | 14.00 | 14.10 | 13.70 | 13.70 | 1,269 | -0.40(-2.84%) |
Jan 18, 2019 | 14.00 | 14.20 | 13.90 | 14.10 | 2,400 | +0.40(+2.92%) |
Jan 17, 2019 | 14.60 | 14.70 | 13.70 | 13.70 | 5,857 | -0.40(-2.84%) |
Jan 16, 2019 | 14.20 | 14.60 | 13.94 | 14.10 | 797 | +0.10(+0.71%) |
Jan 15, 2019 | 14.20 | 14.30 | 13.97 | 14.00 | 4,368 | +0.10(+0.72%) |
Jan 14, 2019 | 14.70 | 14.70 | 13.90 | 13.90 | 4,793 | -0.10(-0.71%) |
Jan 11, 2019 | 14.10 | 14.10 | 13.90 | 14.00 | 7,390 | +0.00(+0.00%) |
Jan 10, 2019 | 13.70 | 14.20 | 13.70 | 14.00 | 511 | -0.20(-1.41%) |
Jan 09, 2019 | 14.10 | 14.50 | 14.10 | 14.20 | 702 | +0.10(+0.71%) |
Jan 08, 2019 | 14.30 | 14.30 | 14.00 | 14.10 | 1,643 | -0.27(-1.91%) |
Jan 07, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 67 | +0.47(+3.41%) |
Jan 04, 2019 | 13.80 | 13.90 | 13.70 | 13.90 | 170 | +0.20(+1.46%) |
Jan 03, 2019 | 13.64 | 13.70 | 13.64 | 13.70 | 60 | -1.00(-6.80%) |
Jan 02, 2019 | 13.50 | 14.70 | 13.50 | 14.70 | 1,099 | +1.20(+8.89%) |
Dec 31, 2018 | 13.90 | 14.20 | 13.30 | 13.50 | 6,170 | -0.30(-2.17%) |
Dec 28, 2018 | 15.80 | 15.80 | 13.80 | 13.80 | 3,080 | +0.10(+0.73%) |
Dec 27, 2018 | 13.64 | 14.30 | 13.64 | 13.70 | 439 | -0.30(-2.14%) |
Dec 26, 2018 | 14.10 | 14.50 | 13.60 | 14.00 | 1,239 | -0.40(-2.78%) |
Dec 24, 2018 | 13.20 | 14.40 | 13.20 | 14.40 | 420 | +1.40(+10.77%) |
Dec 21, 2018 | 13.30 | 15.70 | 13.00 | 13.00 | 1,690 | -0.20(-1.52%) |
Dec 20, 2018 | 13.60 | 13.70 | 13.20 | 13.20 | 8,416 | -0.30(-2.22%) |
Dec 19, 2018 | 13.60 | 13.70 | 13.50 | 13.50 | 7,962 | -0.10(-0.74%) |
Dec 18, 2018 | 13.70 | 13.89 | 13.50 | 13.60 | 8,204 | -0.40(-2.86%) |
Dec 17, 2018 | 13.60 | 14.10 | 13.60 | 14.00 | 1,299 | +0.10(+0.72%) |
Dec 14, 2018 | 14.20 | 14.20 | 13.80 | 13.90 | 1,930 | -0.30(-2.11%) |
Dec 13, 2018 | 13.90 | 14.20 | 13.85 | 14.20 | 13,161 | +0.20(+1.43%) |
Dec 12, 2018 | 14.30 | 14.50 | 13.90 | 14.00 | 17,601 | -0.40(-2.78%) |
Dec 11, 2018 | 14.60 | 14.60 | 14.20 | 14.40 | 1,979 | -0.10(-0.69%) |
Dec 10, 2018 | 14.10 | 14.50 | 14.10 | 14.50 | 48 | +0.40(+2.84%) |
Dec 07, 2018 | 14.10 | 14.50 | 14.00 | 14.10 | 2,900 | +0.00(+0.00%) |
Dec 06, 2018 | 14.10 | 14.90 | 14.10 | 14.10 | 1,222 | -0.20(-1.40%) |
Dec 04, 2018 | 14.90 | 15.80 | 14.30 | 14.30 | 5,280 | -0.20(-1.38%) |
Dec 03, 2018 | 14.70 | 15.00 | 14.50 | 14.50 | 2,413 | +0.50(+3.57%) |
Nov 30, 2018 | 14.50 | 14.70 | 14.00 | 14.00 | 1,910 | -0.70(-4.76%) |
Nov 29, 2018 | 14.50 | 14.80 | 14.20 | 14.70 | 585 | +0.60(+4.26%) |
Nov 28, 2018 | 14.10 | 14.70 | 14.00 | 14.10 | 368 | -0.13(-0.91%) |
Nov 27, 2018 | 14.31 | 14.40 | 14.00 | 14.23 | 312 | -0.07(-0.49%) |
Nov 26, 2018 | 14.90 | 14.90 | 14.20 | 14.30 | 1,428 | -0.70(-4.67%) |
Nov 23, 2018 | 14.60 | 15.00 | 14.10 | 15.00 | 450 | +0.50(+3.45%) |
Nov 21, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.20(+1.40%) | |
Nov 20, 2018 | 14.30 | 14.50 | 14.30 | 14.30 | 129 | -0.40(-2.72%) |
Nov 19, 2018 | 14.20 | 14.70 | 13.90 | 14.70 | 2,157 | +0.40(+2.80%) |
Nov 16, 2018 | 14.30 | 14.40 | 14.20 | 14.30 | 940 | -0.20(-1.38%) |
Nov 15, 2018 | 14.40 | 14.79 | 14.40 | 14.50 | 448 | +0.00(+0.00%) |
Nov 14, 2018 | 14.50 | 14.60 | 14.35 | 14.50 | 2,607 | -0.10(-0.68%) |
Nov 13, 2018 | 14.70 | 14.73 | 14.60 | 14.60 | 2,079 | -0.20(-1.35%) |
Nov 12, 2018 | 14.80 | 15.40 | 14.80 | 14.80 | 5,224 | -0.10(-0.67%) |
Nov 09, 2018 | 15.20 | 15.50 | 14.80 | 14.90 | 4,440 | -0.50(-3.25%) |
Nov 08, 2018 | 15.30 | 15.62 | 15.30 | 15.40 | 1,213 | +0.20(+1.32%) |
Nov 07, 2018 | 15.40 | 15.80 | 15.20 | 15.20 | 912 | -0.30(-1.94%) |
Nov 06, 2018 | 15.00 | 15.50 | 15.00 | 15.50 | 1,238 | +0.20(+1.31%) |
Nov 05, 2018 | 15.10 | 15.50 | 15.10 | 15.30 | 1,534 | -0.10(-0.65%) |
Nov 02, 2018 | 15.00 | 15.40 | 15.00 | 15.40 | 530 | +0.20(+1.32%) |
Nov 01, 2018 | 15.50 | 15.70 | 15.00 | 15.20 | 1,179 | -0.40(-2.56%) |
Oct 31, 2018 | 16.20 | 16.20 | 15.50 | 15.60 | 1,256 | -0.38(-2.41%) |
Oct 30, 2018 | 15.53 | 15.98 | 15.51 | 15.98 | 116 | -0.02(-0.09%) |
Oct 29, 2018 | 15.30 | 16.40 | 15.10 | 16.00 | 647 | +0.00(+0.00%) |
Oct 26, 2018 | 15.70 | 16.30 | 15.70 | 16.00 | 760 | +0.50(+3.23%) |
Oct 25, 2018 | 15.50 | 16.10 | 15.20 | 15.50 | 2,655 | -0.20(-1.27%) |
Oct 24, 2018 | 14.80 | 15.80 | 14.80 | 15.70 | 3,155 | +1.20(+8.28%) |
Oct 23, 2018 | 14.89 | 14.89 | 14.30 | 14.50 | 608 | -0.70(-4.61%) |
Oct 22, 2018 | 14.80 | 15.29 | 14.60 | 15.20 | 290 | +0.10(+0.66%) |
Oct 19, 2018 | 15.50 | 15.60 | 14.10 | 15.10 | 9,310 | -0.22(-1.47%) |
Oct 18, 2018 | 15.20 | 15.32 | 15.00 | 15.32 | 165 | +0.12(+0.82%) |
Oct 17, 2018 | 15.50 | 15.60 | 15.00 | 15.20 | 1,594 | -0.65(-4.13%) |
Oct 16, 2018 | 15.30 | 15.90 | 15.30 | 15.85 | 282 | +0.55(+3.62%) |
Oct 15, 2018 | 15.50 | 16.00 | 15.00 | 15.30 | 1,615 | +0.10(+0.66%) |
Oct 12, 2018 | 16.10 | 16.10 | 15.20 | 15.20 | 2,320 | -0.60(-3.80%) |
Oct 11, 2018 | 16.10 | 16.10 | 15.80 | 15.80 | 1,009 | +0.20(+1.28%) |
Oct 10, 2018 | 15.80 | 16.10 | 15.60 | 15.60 | 653 | -0.20(-1.27%) |
Oct 09, 2018 | 16.70 | 16.70 | 15.80 | 15.80 | 622 | -0.30(-1.86%) |
Oct 08, 2018 | 15.80 | 16.30 | 15.80 | 16.10 | 275 | +0.30(+1.90%) |
Oct 05, 2018 | 15.80 | 16.20 | 15.70 | 15.80 | 2,770 | -0.30(-1.86%) |
Oct 04, 2018 | 16.20 | 16.70 | 15.80 | 16.10 | 798 | -0.12(-0.73%) |
Oct 03, 2018 | 16.30 | 16.30 | 16.22 | 16.22 | 409 | +0.23(+1.43%) |
Oct 02, 2018 | 15.90 | 16.00 | 15.90 | 15.99 | 345 | -0.01(-0.06%) |
Oct 01, 2018 | 16.10 | 16.10 | 15.99 | 16.00 | 456 | +0.10(+0.63%) |
Sep 28, 2018 | 16.30 | 16.90 | 15.90 | 15.90 | 900 | -0.90(-5.36%) |
Sep 27, 2018 | 16.80 | 16.80 | 16.00 | 16.80 | 7,671 | -0.10(-0.59%) |
Sep 26, 2018 | 16.60 | 16.90 | 16.60 | 16.90 | 133 | +0.40(+2.42%) |
Sep 25, 2018 | 17.10 | 17.10 | 16.40 | 16.50 | 402 | -0.10(-0.60%) |
Sep 24, 2018 | 16.30 | 16.60 | 15.71 | 16.60 | 4,014 | -0.60(-3.49%) |
Sep 21, 2018 | 15.80 | 17.20 | 15.60 | 17.20 | 2,720 | +1.50(+9.55%) |
Sep 20, 2018 | 15.90 | 16.00 | 15.60 | 15.70 | 1,125 | +0.10(+0.64%) |
Sep 19, 2018 | 16.00 | 16.10 | 15.60 | 15.60 | 2,586 | -0.30(-1.89%) |
Sep 18, 2018 | 15.90 | 16.10 | 15.60 | 15.90 | 1,157 | +0.30(+1.92%) |
Sep 17, 2018 | 16.30 | 16.30 | 15.60 | 15.60 | 2,120 | -0.40(-2.50%) |
Sep 14, 2018 | 15.90 | 16.30 | 15.80 | 16.00 | 2,000 | +0.20(+1.27%) |
Sep 13, 2018 | 16.20 | 16.30 | 15.80 | 15.80 | 287 | -0.10(-0.63%) |
Sep 12, 2018 | 16.30 | 16.30 | 15.80 | 15.90 | 4,891 | -0.30(-1.85%) |
Sep 11, 2018 | 16.40 | 16.90 | 15.30 | 16.20 | 7,231 | -0.50(-2.99%) |
Sep 10, 2018 | 16.50 | 17.00 | 16.10 | 16.70 | 4,227 | +0.20(+1.21%) |
Sep 07, 2018 | 16.20 | 16.50 | 16.20 | 16.50 | 1,260 | +0.00(+0.00%) |
Sep 06, 2018 | 17.10 | 17.10 | 16.20 | 16.50 | 8,241 | -0.50(-2.94%) |
Sep 05, 2018 | 17.20 | 17.40 | 16.90 | 17.00 | 570 | -0.20(-1.16%) |
Sep 04, 2018 | 17.20 | 17.40 | 17.20 | 17.20 | 382 | -0.10(-0.58%) |
Aug 31, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.10(+0.58%) | |
Aug 30, 2018 | 17.20 | 17.50 | 16.70 | 17.20 | 1,043 | -0.30(-1.71%) |
Aug 29, 2018 | 16.20 | 17.50 | 16.20 | 17.50 | 3,453 | +1.40(+8.70%) |
Aug 28, 2018 | 17.00 | 17.10 | 16.10 | 16.10 | 21,050 | -1.00(-5.85%) |
Aug 27, 2018 | 17.00 | 17.50 | 17.00 | 17.10 | 2,552 | +0.10(+0.59%) |
Aug 24, 2018 | 17.40 | 17.80 | 17.00 | 17.00 | 450 | -0.20(-1.16%) |
Aug 23, 2018 | 17.00 | 17.50 | 17.00 | 17.20 | 379 | -0.07(-0.43%) |
Aug 22, 2018 | 17.40 | 17.90 | 16.80 | 17.27 | 1,951 | -0.23(-1.29%) |
Aug 21, 2018 | 17.80 | 17.90 | 17.50 | 17.50 | 2,247 | -0.40(-2.23%) |
Aug 20, 2018 | 17.00 | 17.90 | 17.00 | 17.90 | 5,746 | +1.30(+7.83%) |
Aug 17, 2018 | 17.50 | 17.50 | 16.50 | 16.60 | 2,550 | -0.40(-2.35%) |
Aug 16, 2018 | 16.90 | 17.40 | 16.50 | 17.00 | 3,457 | +0.40(+2.41%) |
Aug 15, 2018 | 17.00 | 17.60 | 16.50 | 16.60 | 6,369 | -0.40(-2.35%) |
Aug 14, 2018 | 17.90 | 18.00 | 17.00 | 17.00 | 681 | -1.00(-5.56%) |
Aug 13, 2018 | 17.60 | 18.00 | 17.13 | 18.00 | 1,963 | +0.40(+2.27%) |
Aug 10, 2018 | 17.30 | 17.60 | 17.20 | 17.60 | 120 | +0.30(+1.73%) |
Aug 09, 2018 | 17.50 | 17.70 | 17.10 | 17.30 | 7,534 | -0.30(-1.70%) |
Aug 08, 2018 | 17.60 | 17.65 | 17.40 | 17.60 | 13,556 | +0.00(+0.00%) |
Aug 07, 2018 | 17.20 | 17.60 | 17.20 | 17.60 | 8,803 | +0.20(+1.15%) |
Aug 06, 2018 | 17.00 | 17.40 | 17.00 | 17.40 | 1,987 | +0.40(+2.35%) |
Aug 03, 2018 | 16.40 | 17.10 | 16.30 | 17.00 | 2,520 | +0.90(+5.59%) |
Aug 02, 2018 | 17.60 | 17.60 | 16.10 | 16.10 | 5,667 | -1.40(-8.00%) |
Aug 01, 2018 | 17.10 | 17.50 | 16.50 | 17.50 | 5,676 | +0.50(+2.94%) |
Jul 31, 2018 | 17.60 | 17.60 | 16.90 | 17.00 | 3,769 | +0.40(+2.41%) |
Jul 30, 2018 | 16.60 | 17.10 | 16.60 | 16.60 | 3,185 | -0.10(-0.60%) |
Jul 27, 2018 | 17.50 | 17.50 | 16.60 | 16.70 | 810 | -0.20(-1.18%) |
Jul 26, 2018 | 17.00 | 17.20 | 16.42 | 16.90 | 539 | -0.20(-1.17%) |
Jul 25, 2018 | 17.30 | 17.30 | 17.10 | 17.10 | 61 | +0.60(+3.64%) |
Jul 24, 2018 | 17.20 | 17.20 | 16.50 | 16.50 | 857 | -0.60(-3.51%) |
Jul 23, 2018 | 17.80 | 17.80 | 17.10 | 17.10 | 500 | -1.20(-6.56%) |
Jul 20, 2018 | 18.40 | 17.60 | 18.30 | 1,072 | +0.40(+2.23%) | |
Jul 19, 2018 | 17.80 | 18.00 | 17.80 | 17.90 | 1,204 | +0.36(+2.08%) |
Jul 18, 2018 | 17.90 | 18.00 | 17.54 | 17.54 | 346 | -0.46(-2.58%) |
Jul 17, 2018 | 18.00 | 18.00 | 17.80 | 18.00 | 3,599 | +0.00(+0.00%) |
Jul 16, 2018 | 17.60 | 18.00 | 16.81 | 18.00 | 1,572 | +0.50(+2.86%) |
Jul 13, 2018 | 17.00 | 18.00 | 16.90 | 17.50 | 8,785 | +0.50(+2.94%) |
Jul 12, 2018 | 16.70 | 18.00 | 16.50 | 17.00 | 2,927 | +0.30(+1.80%) |
Jul 11, 2018 | 16.60 | 17.30 | 16.53 | 16.70 | 483 | +0.20(+1.21%) |
Jul 10, 2018 | 16.80 | 16.90 | 16.50 | 16.50 | 357 | -0.20(-1.20%) |
Jul 09, 2018 | 16.80 | 16.80 | 16.70 | 16.70 | 282 | +0.20(+1.21%) |
Jul 06, 2018 | 16.90 | 16.90 | 16.50 | 16.50 | 1,996 | -0.40(-2.37%) |
Jul 05, 2018 | 16.90 | 17.00 | 16.90 | 16.90 | 179 | +0.00(+0.00%) |
Jul 03, 2018 | 16.90 | 16.90 | 16.90 | 0 | -1.00(-5.59%) | |
Jul 02, 2018 | 16.30 | 18.00 | 16.30 | 17.90 | 3,302 | +1.70(+10.49%) |
Jun 29, 2018 | 15.70 | 16.40 | 15.40 | 16.20 | 17,064 | +0.80(+5.19%) |
Jun 28, 2018 | 15.50 | 15.60 | 15.20 | 15.40 | 617 | +0.20(+1.32%) |
Jun 27, 2018 | 15.40 | 15.60 | 14.90 | 15.20 | 51,163 | -0.30(-1.94%) |
Jun 26, 2018 | 15.51 | 15.51 | 15.30 | 15.50 | 2,101 | -0.10(-0.64%) |
Jun 25, 2018 | 15.40 | 15.70 | 15.30 | 15.60 | 4,911 | +0.10(+0.65%) |
Jun 22, 2018 | 15.60 | 15.70 | 15.30 | 15.50 | 3,962 | +0.00(+0.00%) |
Jun 21, 2018 | 15.70 | 16.00 | 15.31 | 15.50 | 3,936 | -0.20(-1.27%) |
Jun 20, 2018 | 15.70 | 15.80 | 15.47 | 15.70 | 6,819 | +0.20(+1.29%) |
Jun 19, 2018 | 15.90 | 15.90 | 15.50 | 15.50 | 3,324 | -0.40(-2.52%) |
Jun 18, 2018 | 16.10 | 16.40 | 15.50 | 15.90 | 4,756 | -0.10(-0.62%) |
Jun 15, 2018 | 16.30 | 15.50 | 16.00 | 3,449 | +0.40(+2.56%) | |
Jun 14, 2018 | 15.89 | 16.00 | 15.60 | 15.60 | 4,716 | +0.00(+0.00%) |
Jun 13, 2018 | 16.40 | 16.41 | 15.60 | 15.60 | 4,012 | -0.50(-3.11%) |
Jun 12, 2018 | 16.20 | 16.30 | 15.60 | 16.10 | 5,663 | -0.15(-0.92%) |
Jun 11, 2018 | 16.80 | 17.40 | 16.10 | 16.25 | 1,764 | -0.25(-1.52%) |
Jun 08, 2018 | 17.30 | 17.40 | 16.50 | 16.50 | 715 | -0.90(-5.17%) |
Jun 07, 2018 | 17.40 | 17.60 | 17.30 | 17.40 | 2,322 | -0.20(-1.14%) |
Jun 06, 2018 | 17.60 | 18.30 | 17.40 | 17.60 | 11,059 | +0.05(+0.28%) |
Jun 05, 2018 | 17.10 | 17.80 | 17.10 | 17.55 | 4,534 | +0.45(+2.63%) |
Jun 04, 2018 | 16.80 | 17.50 | 16.80 | 17.10 | 1,165 | +0.30(+1.79%) |
Jun 01, 2018 | 16.30 | 16.80 | 16.15 | 16.80 | 2,775 | +0.50(+3.07%) |
May 31, 2018 | 16.20 | 16.30 | 15.70 | 16.30 | 4,237 | +0.10(+0.62%) |
May 30, 2018 | 16.20 | 16.80 | 16.20 | 16.20 | 5,933 | +0.00(+0.00%) |
May 29, 2018 | 16.20 | 16.30 | 16.10 | 16.20 | 2,253 | +0.10(+0.62%) |
May 25, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.40(-2.42%) | |
May 24, 2018 | 16.70 | 16.70 | 16.23 | 16.50 | 2,551 | -0.30(-1.79%) |
May 23, 2018 | 16.50 | 16.80 | 16.50 | 16.80 | 1,252 | -0.20(-1.18%) |
May 22, 2018 | 17.30 | 17.30 | 16.50 | 17.00 | 12,786 | -0.50(-2.86%) |
May 21, 2018 | 17.50 | 17.90 | 17.00 | 17.50 | 2,098 | -0.20(-1.13%) |
May 18, 2018 | 17.10 | 17.72 | 16.97 | 17.70 | 918 | +0.50(+2.91%) |
May 17, 2018 | 16.90 | 17.40 | 16.60 | 17.20 | 2,147 | +0.00(+0.00%) |
May 16, 2018 | 18.20 | 18.20 | 17.10 | 17.20 | 7,447 | -0.70(-3.91%) |
May 15, 2018 | 17.80 | 18.30 | 17.80 | 17.90 | 1,708 | -0.10(-0.56%) |
May 14, 2018 | 18.00 | 18.30 | 17.90 | 18.00 | 2,794 | +0.00(+0.00%) |
May 11, 2018 | 17.70 | 18.10 | 17.40 | 18.00 | 810 | +0.20(+1.13%) |
May 10, 2018 | 17.80 | 17.93 | 17.60 | 17.80 | 1,422 | +0.10(+0.56%) |
May 09, 2018 | 19.30 | 19.30 | 17.35 | 17.70 | 5,868 | -1.60(-8.29%) |
May 08, 2018 | 19.70 | 20.00 | 19.20 | 19.30 | 3,558 | -0.10(-0.52%) |
May 07, 2018 | 19.70 | 19.80 | 18.90 | 19.40 | 283 | +0.00(+0.00%) |
May 04, 2018 | 18.60 | 19.70 | 18.39 | 19.40 | 1,239 | +1.10(+6.01%) |
May 03, 2018 | 18.20 | 19.90 | 18.20 | 18.30 | 8,584 | +0.10(+0.55%) |
May 02, 2018 | 18.80 | 18.80 | 18.20 | 18.20 | 507 | -0.80(-4.21%) |