Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.23 | 13.30 | 13.22 | 13.26 | 341,962 | -0.03(-0.23%) |
Apr 29, 2019 | 13.46 | 13.46 | 13.23 | 13.29 | 255,824 | +0.00(+0.04%) |
Apr 26, 2019 | 13.44 | 13.45 | 13.26 | 13.29 | 270,900 | +0.14(+1.10%) |
Apr 25, 2019 | 12.95 | 13.20 | 12.95 | 13.14 | 81,357 | -0.41(-3.06%) |
Apr 24, 2019 | 13.30 | 13.82 | 13.30 | 13.55 | 84,197 | -0.04(-0.33%) |
Apr 23, 2019 | 13.71 | 13.71 | 13.53 | 13.60 | 127,071 | +0.09(+0.70%) |
Apr 22, 2019 | 13.46 | 13.52 | 13.43 | 13.51 | 125,427 | -0.06(-0.48%) |
Apr 18, 2019 | 13.55 | 13.83 | 13.55 | 13.57 | 39,800 | -0.31(-2.23%) |
Apr 17, 2019 | 13.93 | 13.95 | 13.88 | 13.88 | 111,774 | -0.18(-1.28%) |
Apr 16, 2019 | 14.02 | 14.12 | 14.00 | 14.06 | 398,009 | +0.08(+0.57%) |
Apr 15, 2019 | 13.98 | 14.00 | 13.97 | 13.98 | 50,095 | -0.15(-1.06%) |
Apr 12, 2019 | 14.17 | 14.17 | 14.07 | 14.13 | 61,500 | -0.34(-2.38%) |
Apr 11, 2019 | 14.47 | 14.52 | 14.44 | 14.47 | 41,812 | -0.04(-0.28%) |
Apr 10, 2019 | 14.52 | 14.55 | 14.48 | 14.52 | 38,738 | -0.12(-0.79%) |
Apr 09, 2019 | 14.62 | 14.68 | 14.61 | 14.63 | 41,407 | -0.16(-1.12%) |
Apr 08, 2019 | 14.74 | 14.83 | 14.74 | 14.79 | 35,889 | +0.04(+0.27%) |
Apr 05, 2019 | 14.73 | 14.78 | 14.71 | 14.76 | 17,200 | +0.01(+0.03%) |
Apr 04, 2019 | 14.72 | 14.77 | 14.68 | 14.75 | 182,787 | +0.01(+0.07%) |
Apr 03, 2019 | 14.78 | 14.83 | 14.71 | 14.74 | 86,912 | -0.29(-1.93%) |
Apr 02, 2019 | 15.03 | 15.06 | 14.99 | 15.03 | 45,370 | -0.25(-1.64%) |
Apr 01, 2019 | 15.21 | 15.31 | 15.21 | 15.28 | 21,283 | +0.31(+2.07%) |
Mar 29, 2019 | 14.96 | 14.98 | 14.90 | 14.97 | 21,200 | +0.08(+0.50%) |
Mar 28, 2019 | 15.25 | 15.25 | 14.88 | 14.89 | 60,136 | -0.41(-2.65%) |
Mar 27, 2019 | 15.03 | 15.55 | 15.03 | 15.30 | 37,530 | -0.33(-2.11%) |
Mar 26, 2019 | 15.33 | 15.68 | 15.33 | 15.63 | 72,911 | +0.69(+4.62%) |
Mar 25, 2019 | 14.76 | 14.98 | 14.76 | 14.94 | 43,787 | -0.14(-0.93%) |
Mar 22, 2019 | 15.26 | 15.26 | 15.08 | 15.08 | 36,900 | -0.71(-4.50%) |
Mar 21, 2019 | 15.69 | 15.85 | 15.64 | 15.79 | 71,726 | +0.11(+0.73%) |
Mar 20, 2019 | 15.64 | 15.79 | 15.61 | 15.68 | 41,759 | -0.01(-0.10%) |
Mar 19, 2019 | 15.75 | 15.75 | 15.64 | 15.69 | 76,546 | +0.09(+0.58%) |
Mar 18, 2019 | 15.33 | 15.65 | 15.33 | 15.60 | 72,045 | +0.05(+0.32%) |
Mar 15, 2019 | 15.54 | 15.59 | 15.47 | 15.55 | 76,500 | +0.17(+1.11%) |
Mar 14, 2019 | 15.39 | 15.41 | 15.35 | 15.38 | 59,173 | -0.16(-1.06%) |
Mar 13, 2019 | 15.55 | 15.59 | 15.50 | 15.54 | 19,640 | +0.06(+0.42%) |
Mar 12, 2019 | 15.47 | 15.53 | 15.45 | 15.48 | 41,833 | +0.04(+0.29%) |
Mar 11, 2019 | 15.33 | 15.45 | 15.27 | 15.44 | 30,745 | +0.18(+1.18%) |
Mar 08, 2019 | 14.85 | 15.26 | 14.85 | 15.26 | 53,800 | -0.02(-0.13%) |
Mar 07, 2019 | 15.33 | 15.34 | 15.23 | 15.28 | 28,188 | -0.21(-1.32%) |
Mar 06, 2019 | 15.42 | 15.54 | 15.40 | 15.48 | 321,264 | -0.30(-1.90%) |
Mar 05, 2019 | 15.68 | 15.80 | 15.68 | 15.78 | 50,374 | +0.14(+0.93%) |
Mar 04, 2019 | 16.03 | 16.03 | 15.58 | 15.63 | 29,686 | -0.01(-0.06%) |
Mar 01, 2019 | 15.67 | 15.67 | 15.59 | 15.64 | 29,900 | -0.01(-0.06%) |
Feb 28, 2019 | 15.40 | 15.73 | 15.40 | 15.65 | 89,575 | +0.10(+0.68%) |
Feb 27, 2019 | 15.54 | 15.58 | 15.50 | 15.55 | 38,582 | +0.12(+0.78%) |
Feb 26, 2019 | 15.39 | 15.49 | 15.39 | 15.43 | 38,283 | +0.27(+1.78%) |
Feb 25, 2019 | 15.21 | 15.25 | 15.12 | 15.16 | 69,527 | -0.22(-1.46%) |
Feb 22, 2019 | 15.42 | 15.43 | 15.31 | 15.38 | 31,600 | +0.24(+1.58%) |
Feb 21, 2019 | 15.21 | 15.21 | 15.11 | 15.14 | 183,808 | -0.20(-1.27%) |
Feb 20, 2019 | 15.39 | 15.43 | 15.32 | 15.34 | 35,405 | +0.09(+0.59%) |
Feb 19, 2019 | 15.20 | 15.30 | 15.20 | 15.25 | 59,772 | -0.16(-1.04%) |
Feb 15, 2019 | 15.20 | 15.44 | 15.20 | 15.41 | 42,200 | +0.37(+2.43%) |
Feb 14, 2019 | 14.98 | 15.10 | 14.96 | 15.04 | 32,478 | +0.11(+0.74%) |
Feb 13, 2019 | 15.11 | 15.11 | 14.91 | 14.94 | 33,536 | -0.25(-1.65%) |
Feb 12, 2019 | 14.95 | 15.23 | 14.95 | 15.19 | 101,996 | +0.49(+3.30%) |
Feb 11, 2019 | 14.76 | 14.76 | 14.64 | 14.70 | 47,623 | +0.01(+0.10%) |
Feb 08, 2019 | 14.79 | 14.79 | 14.60 | 14.69 | 552,300 | -0.25(-1.67%) |
Feb 07, 2019 | 15.03 | 15.03 | 14.89 | 14.94 | 31,956 | -0.23(-1.55%) |
Feb 06, 2019 | 15.18 | 15.27 | 15.12 | 15.17 | 60,634 | -0.08(-0.52%) |
Feb 05, 2019 | 15.26 | 15.27 | 15.14 | 15.25 | 61,230 | -0.66(-4.15%) |
Feb 04, 2019 | 15.77 | 15.93 | 15.77 | 15.91 | 72,008 | +0.45(+2.88%) |
Feb 01, 2019 | 15.42 | 15.51 | 15.41 | 15.46 | 137,700 | +0.69(+4.63%) |
Jan 31, 2019 | 14.65 | 14.80 | 14.65 | 14.78 | 96,483 | +0.48(+3.36%) |
Jan 30, 2019 | 14.14 | 14.35 | 14.09 | 14.30 | 57,187 | +0.25(+1.78%) |
Jan 29, 2019 | 14.02 | 14.14 | 14.01 | 14.05 | 76,361 | +0.18(+1.30%) |
Jan 28, 2019 | 13.89 | 13.99 | 13.82 | 13.87 | 126,394 | -0.10(-0.72%) |
Jan 25, 2019 | 14.00 | 14.01 | 13.95 | 13.97 | 37,700 | -0.32(-2.27%) |
Jan 24, 2019 | 14.29 | 14.30 | 14.23 | 14.29 | 65,117 | +0.28(+1.96%) |
Jan 23, 2019 | 14.08 | 14.18 | 14.02 | 14.02 | 183,691 | -0.04(-0.28%) |
Jan 22, 2019 | 14.19 | 14.22 | 14.05 | 14.06 | 77,664 | -0.29(-2.06%) |
Jan 18, 2019 | 14.25 | 14.42 | 14.25 | 14.36 | 61,700 | +0.26(+1.81%) |
Jan 17, 2019 | 14.05 | 14.18 | 14.00 | 14.10 | 119,498 | -0.03(-0.18%) |
Jan 16, 2019 | 14.07 | 14.17 | 14.07 | 14.12 | 79,056 | +0.03(+0.18%) |
Jan 15, 2019 | 14.02 | 14.17 | 14.02 | 14.10 | 107,941 | +0.22(+1.59%) |
Jan 14, 2019 | 13.90 | 14.00 | 13.82 | 13.88 | 174,180 | -0.09(-0.64%) |
Jan 11, 2019 | 13.81 | 14.00 | 13.81 | 13.97 | 228,100 | -0.02(-0.14%) |
Jan 10, 2019 | 13.94 | 14.03 | 13.87 | 13.99 | 47,108 | +0.01(+0.04%) |
Jan 09, 2019 | 14.01 | 14.02 | 13.91 | 13.98 | 68,359 | +0.30(+2.19%) |
Jan 08, 2019 | 13.71 | 13.74 | 13.63 | 13.69 | 172,113 | +0.25(+1.82%) |
Jan 07, 2019 | 13.46 | 13.55 | 13.34 | 13.44 | 161,410 | +0.38(+2.91%) |
Jan 04, 2019 | 12.87 | 13.10 | 12.82 | 13.06 | 60,100 | +0.36(+2.79%) |
Jan 03, 2019 | 12.79 | 12.79 | 12.65 | 12.71 | 168,529 | +0.04(+0.32%) |
Jan 02, 2019 | 12.49 | 12.73 | 12.49 | 12.66 | 122,078 | +0.12(+1.00%) |
Dec 31, 2018 | 12.68 | 12.73 | 12.48 | 12.54 | 351,600 | -0.07(-0.56%) |
Dec 28, 2018 | 12.62 | 12.74 | 12.56 | 12.61 | 210,400 | -0.29(-2.21%) |
Dec 27, 2018 | 12.71 | 12.89 | 12.67 | 12.89 | 179,915 | +0.05(+0.43%) |
Dec 26, 2018 | 12.41 | 12.92 | 12.41 | 12.84 | 177,351 | +0.08(+0.67%) |
Dec 24, 2018 | 12.90 | 12.92 | 12.73 | 12.76 | 99,500 | -0.17(-1.32%) |
Dec 21, 2018 | 12.97 | 13.13 | 12.89 | 12.93 | 224,300 | -0.27(-2.08%) |
Dec 20, 2018 | 13.13 | 13.24 | 13.09 | 13.20 | 166,037 | +0.02(+0.19%) |
Dec 19, 2018 | 13.38 | 13.45 | 13.11 | 13.18 | 118,357 | -0.60(-4.39%) |
Dec 18, 2018 | 13.89 | 13.89 | 13.71 | 13.78 | 95,963 | -0.65(-4.47%) |
Dec 17, 2018 | 14.42 | 14.59 | 14.38 | 14.43 | 105,665 | -0.10(-0.72%) |
Dec 14, 2018 | 14.51 | 14.62 | 14.51 | 14.53 | 87,800 | -0.28(-1.89%) |
Dec 13, 2018 | 14.68 | 14.88 | 14.68 | 14.81 | 88,141 | +0.16(+1.06%) |
Dec 12, 2018 | 14.61 | 14.74 | 14.61 | 14.65 | 71,817 | +0.13(+0.93%) |
Dec 11, 2018 | 14.69 | 14.69 | 14.41 | 14.52 | 269,797 | -0.07(-0.45%) |
Dec 10, 2018 | 14.50 | 14.64 | 14.38 | 14.59 | 189,508 | -0.13(-0.88%) |
Dec 07, 2018 | 14.76 | 14.86 | 14.64 | 14.71 | 78,300 | +0.08(+0.58%) |
Dec 06, 2018 | 14.19 | 14.71 | 14.19 | 14.63 | 144,415 | -0.18(-1.25%) |
Dec 04, 2018 | 15.10 | 15.14 | 14.80 | 14.81 | 52,700 | -0.66(-4.26%) |
Dec 03, 2018 | 15.43 | 15.55 | 15.43 | 15.47 | 55,495 | +0.16(+1.08%) |
Nov 30, 2018 | 15.35 | 15.35 | 15.20 | 15.31 | 34,800 | +0.28(+1.86%) |
Nov 29, 2018 | 15.25 | 15.25 | 14.99 | 15.03 | 70,826 | +0.18(+1.21%) |
Nov 28, 2018 | 14.60 | 14.85 | 14.58 | 14.85 | 73,895 | +0.32(+2.24%) |
Nov 27, 2018 | 14.75 | 14.75 | 14.48 | 14.53 | 81,599 | -0.47(-3.13%) |
Nov 26, 2018 | 14.87 | 15.03 | 14.87 | 14.99 | 51,853 | -0.04(-0.23%) |
Nov 23, 2018 | 14.72 | 15.03 | 14.72 | 15.03 | 13,900 | +0.28(+1.90%) |
Nov 21, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.24(+1.65%) | |
Nov 20, 2018 | 14.51 | 14.57 | 14.47 | 14.51 | 78,009 | -0.46(-3.11%) |
Nov 19, 2018 | 15.02 | 15.17 | 14.96 | 14.97 | 47,127 | +0.26(+1.80%) |
Nov 16, 2018 | 14.48 | 14.75 | 14.48 | 14.71 | 84,300 | +0.12(+0.79%) |
Nov 15, 2018 | 14.48 | 14.66 | 14.46 | 14.60 | 79,036 | -0.22(-1.52%) |
Nov 14, 2018 | 14.83 | 14.88 | 14.68 | 14.82 | 60,628 | +0.12(+0.82%) |
Nov 13, 2018 | 14.67 | 14.74 | 14.59 | 14.70 | 126,806 | -0.05(-0.34%) |
Nov 12, 2018 | 14.67 | 15.10 | 14.66 | 14.75 | 62,668 | -0.10(-0.67%) |
Nov 09, 2018 | 15.07 | 15.07 | 14.68 | 14.85 | 42,100 | -0.05(-0.37%) |
Nov 08, 2018 | 14.76 | 14.91 | 14.76 | 14.90 | 79,933 | -0.02(-0.13%) |
Nov 07, 2018 | 14.72 | 14.95 | 14.72 | 14.93 | 68,856 | -0.30(-1.97%) |
Nov 06, 2018 | 15.18 | 15.33 | 15.18 | 15.22 | 152,393 | +0.44(+2.98%) |
Nov 05, 2018 | 14.87 | 14.88 | 14.75 | 14.79 | 42,707 | -0.30(-2.02%) |
Nov 02, 2018 | 15.16 | 15.24 | 15.01 | 15.09 | 51,700 | +0.41(+2.79%) |
Nov 01, 2018 | 14.57 | 14.72 | 14.57 | 14.68 | 65,677 | -0.73(-4.74%) |
Oct 31, 2018 | 15.38 | 15.49 | 15.35 | 15.41 | 51,377 | +0.10(+0.62%) |
Oct 30, 2018 | 15.18 | 15.34 | 15.18 | 15.31 | 58,077 | +0.25(+1.69%) |
Oct 29, 2018 | 15.38 | 15.52 | 14.96 | 15.06 | 56,856 | -0.50(-3.21%) |
Oct 26, 2018 | 15.40 | 15.66 | 15.37 | 15.56 | 70,100 | +0.14(+0.89%) |
Oct 25, 2018 | 15.22 | 15.48 | 15.22 | 15.42 | 67,573 | -0.42(-2.64%) |
Oct 24, 2018 | 15.95 | 16.02 | 15.74 | 15.84 | 49,067 | -0.18(-1.15%) |
Oct 23, 2018 | 16.00 | 16.06 | 15.82 | 16.02 | 69,112 | -0.43(-2.58%) |
Oct 22, 2018 | 16.70 | 16.70 | 16.32 | 16.45 | 22,103 | -0.26(-1.56%) |
Oct 19, 2018 | 16.83 | 16.83 | 16.64 | 16.71 | 32,900 | +0.29(+1.77%) |
Oct 18, 2018 | 16.50 | 16.60 | 16.37 | 16.42 | 68,487 | -0.09(-0.58%) |
Oct 17, 2018 | 16.46 | 16.61 | 16.45 | 16.52 | 25,861 | -0.16(-0.93%) |
Oct 16, 2018 | 16.36 | 16.68 | 16.36 | 16.67 | 75,489 | +0.29(+1.77%) |
Oct 15, 2018 | 16.37 | 16.40 | 16.24 | 16.38 | 51,013 | +0.11(+0.71%) |
Oct 12, 2018 | 16.11 | 16.27 | 16.10 | 16.27 | 43,100 | -0.31(-1.87%) |
Oct 11, 2018 | 16.65 | 16.65 | 16.50 | 16.57 | 101,526 | -0.33(-1.95%) |
Oct 10, 2018 | 16.99 | 16.99 | 16.85 | 16.91 | 67,060 | -0.17(-1.00%) |
Oct 09, 2018 | 17.02 | 17.10 | 16.94 | 17.07 | 31,579 | -0.19(-1.07%) |
Oct 08, 2018 | 17.10 | 17.34 | 17.10 | 17.26 | 69,919 | +0.04(+0.23%) |
Oct 05, 2018 | 17.34 | 17.35 | 17.18 | 17.22 | 49,000 | -0.11(-0.63%) |
Oct 04, 2018 | 17.32 | 17.41 | 17.29 | 17.33 | 17,777 | -0.32(-1.81%) |
Oct 03, 2018 | 17.74 | 17.74 | 17.64 | 17.65 | 35,114 | +0.13(+0.74%) |
Oct 02, 2018 | 17.44 | 17.56 | 17.38 | 17.52 | 19,274 | +0.22(+1.30%) |
Oct 01, 2018 | 17.21 | 17.35 | 17.21 | 17.30 | 67,643 | -0.12(-0.69%) |
Sep 28, 2018 | 17.33 | 17.46 | 17.33 | 17.41 | 24,300 | +0.11(+0.61%) |
Sep 27, 2018 | 17.38 | 17.38 | 17.19 | 17.31 | 24,586 | -0.13(-0.75%) |
Sep 26, 2018 | 17.53 | 17.54 | 17.43 | 17.44 | 25,667 | +0.05(+0.29%) |
Sep 25, 2018 | 17.34 | 17.48 | 17.24 | 17.39 | 21,751 | +0.11(+0.61%) |
Sep 24, 2018 | 17.20 | 17.37 | 17.20 | 17.29 | 18,142 | -0.02(-0.09%) |
Sep 21, 2018 | 17.36 | 17.36 | 17.28 | 17.30 | 56,000 | -0.64(-3.59%) |
Sep 20, 2018 | 17.90 | 17.99 | 17.90 | 17.95 | 152,292 | +0.14(+0.79%) |
Sep 19, 2018 | 17.90 | 17.90 | 17.80 | 17.80 | 88,752 | +0.30(+1.74%) |
Sep 18, 2018 | 17.33 | 17.51 | 17.33 | 17.50 | 96,542 | +0.52(+3.03%) |
Sep 17, 2018 | 16.90 | 17.04 | 16.90 | 16.98 | 47,352 | +0.04(+0.21%) |
Sep 14, 2018 | 16.89 | 17.00 | 16.89 | 16.95 | 28,100 | +0.14(+0.86%) |
Sep 13, 2018 | 16.95 | 17.07 | 16.80 | 16.80 | 121,445 | -0.12(-0.68%) |
Sep 12, 2018 | 16.89 | 16.93 | 16.78 | 16.92 | 124,194 | +0.03(+0.18%) |
Sep 11, 2018 | 16.76 | 16.92 | 16.76 | 16.89 | 340,915 | +0.51(+3.11%) |
Sep 10, 2018 | 16.29 | 16.42 | 16.29 | 16.38 | 193,791 | +0.01(+0.06%) |
Sep 07, 2018 | 16.40 | 16.43 | 16.35 | 16.37 | 585,800 | -0.02(-0.12%) |
Sep 06, 2018 | 16.31 | 16.39 | 16.31 | 16.39 | 419,026 | +0.00(+0.00%) |
Sep 05, 2018 | 16.40 | 16.41 | 16.25 | 16.39 | 896,173 | -0.32(-1.94%) |
Sep 04, 2018 | 16.69 | 16.76 | 16.69 | 16.71 | 57,140 | -0.21(-1.21%) |
Aug 31, 2018 | 16.92 | 16.92 | 16.92 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 16.96 | 16.96 | 16.84 | 16.90 | 26,135 | -0.32(-1.86%) |
Aug 29, 2018 | 17.12 | 17.25 | 17.12 | 17.22 | 14,272 | +0.13(+0.76%) |
Aug 28, 2018 | 17.16 | 17.22 | 17.09 | 17.09 | 29,695 | -0.09(-0.55%) |
Aug 27, 2018 | 17.14 | 17.28 | 17.14 | 17.18 | 39,493 | +0.05(+0.32%) |
Aug 24, 2018 | 17.01 | 17.15 | 17.01 | 17.13 | 17,700 | +0.13(+0.76%) |
Aug 23, 2018 | 17.04 | 17.04 | 16.97 | 17.00 | 23,183 | -0.04(-0.23%) |
Aug 22, 2018 | 16.93 | 17.05 | 16.91 | 17.04 | 13,194 | -0.01(-0.06%) |
Aug 21, 2018 | 17.07 | 17.07 | 17.03 | 17.05 | 20,403 | -0.04(-0.23%) |
Aug 20, 2018 | 16.97 | 17.09 | 16.97 | 17.09 | 12,466 | +0.14(+0.83%) |
Aug 17, 2018 | 16.90 | 16.99 | 16.90 | 16.95 | 30,300 | +0.20(+1.22%) |
Aug 16, 2018 | 16.45 | 16.81 | 16.45 | 16.75 | 33,704 | +0.07(+0.39%) |
Aug 15, 2018 | 16.45 | 16.75 | 16.45 | 16.68 | 31,421 | -0.05(-0.33%) |
Aug 14, 2018 | 16.85 | 16.85 | 16.72 | 16.73 | 52,115 | +0.02(+0.09%) |
Aug 13, 2018 | 16.62 | 16.74 | 16.62 | 16.72 | 47,822 | +0.10(+0.60%) |
Aug 10, 2018 | 16.58 | 16.62 | 16.52 | 16.62 | 517,600 | +0.00(+0.00%) |
Aug 09, 2018 | 16.47 | 16.70 | 16.47 | 16.62 | 595,626 | -0.03(-0.18%) |
Aug 08, 2018 | 16.59 | 16.67 | 16.59 | 16.65 | 15,929 | +0.14(+0.85%) |
Aug 07, 2018 | 16.47 | 16.53 | 16.47 | 16.51 | 20,536 | +0.12(+0.76%) |
Aug 06, 2018 | 16.26 | 16.40 | 16.26 | 16.39 | 16,161 | +0.14(+0.83%) |
Aug 03, 2018 | 16.23 | 16.29 | 16.18 | 16.25 | 26,500 | -0.05(-0.31%) |
Aug 02, 2018 | 16.25 | 16.33 | 16.25 | 16.30 | 9,907 | -0.06(-0.40%) |
Aug 01, 2018 | 16.39 | 16.45 | 16.35 | 16.36 | 80,653 | +0.09(+0.55%) |
Jul 31, 2018 | 16.32 | 16.32 | 16.22 | 16.27 | 38,483 | -0.20(-1.18%) |
Jul 30, 2018 | 16.61 | 16.61 | 16.46 | 16.47 | 27,969 | +0.14(+0.86%) |
Jul 27, 2018 | 16.27 | 16.40 | 16.27 | 16.33 | 23,200 | +0.05(+0.31%) |
Jul 26, 2018 | 16.26 | 16.34 | 16.26 | 16.28 | 74,314 | -0.04(-0.25%) |
Jul 25, 2018 | 16.23 | 16.32 | 16.21 | 16.32 | 39,753 | +0.03(+0.18%) |
Jul 24, 2018 | 16.28 | 16.30 | 16.22 | 16.29 | 36,466 | +0.04(+0.25%) |
Jul 23, 2018 | 16.05 | 16.30 | 16.05 | 16.25 | 15,118 | +0.10(+0.62%) |
Jul 20, 2018 | 16.13 | 16.15 | 16.02 | 16.15 | 27,021 | +0.09(+0.56%) |
Jul 19, 2018 | 15.69 | 16.09 | 15.69 | 16.06 | 30,448 | -0.04(-0.22%) |
Jul 18, 2018 | 15.99 | 16.19 | 15.98 | 16.09 | 26,246 | -0.01(-0.06%) |
Jul 17, 2018 | 15.98 | 16.11 | 15.98 | 16.11 | 57,621 | +0.24(+1.48%) |
Jul 16, 2018 | 16.00 | 16.00 | 15.82 | 15.87 | 35,863 | +0.05(+0.32%) |
Jul 13, 2018 | 15.75 | 15.84 | 15.75 | 15.82 | 25,171 | +0.18(+1.15%) |
Jul 12, 2018 | 15.74 | 15.71 | 15.63 | 15.64 | 35,504 | +0.04(+0.26%) |
Jul 11, 2018 | 15.49 | 15.90 | 15.49 | 15.60 | 33,346 | -0.17(-1.08%) |
Jul 10, 2018 | 15.70 | 15.84 | 15.70 | 15.77 | 564,242 | +0.16(+1.02%) |
Jul 09, 2018 | 15.74 | 15.74 | 15.41 | 15.61 | 19,933 | +0.03(+0.19%) |
Jul 06, 2018 | 15.48 | 15.59 | 15.48 | 15.58 | 23,512 | +0.01(+0.03%) |
Jul 05, 2018 | 15.38 | 15.59 | 15.38 | 15.57 | 27,080 | +0.23(+1.53%) |
Jul 03, 2018 | 15.34 | 15.34 | 15.34 | 0 | +0.14(+0.92%) | |
Jul 02, 2018 | 15.10 | 15.22 | 14.99 | 15.20 | 41,738 | +0.04(+0.26%) |
Jun 29, 2018 | 15.19 | 15.23 | 15.12 | 15.16 | 34,169 | -0.07(-0.46%) |
Jun 28, 2018 | 15.01 | 15.58 | 15.01 | 15.23 | 54,593 | -0.35(-2.25%) |
Jun 27, 2018 | 15.79 | 15.79 | 15.52 | 15.58 | 20,438 | -0.36(-2.23%) |
Jun 26, 2018 | 15.71 | 15.98 | 15.71 | 15.94 | 27,196 | +0.25(+1.56%) |
Jun 25, 2018 | 15.82 | 16.02 | 15.67 | 15.69 | 42,940 | -0.31(-1.94%) |
Jun 22, 2018 | 15.84 | 16.01 | 15.56 | 16.00 | 40,985 | +0.16(+1.01%) |
Jun 21, 2018 | 16.01 | 16.01 | 15.52 | 15.84 | 79,816 | -0.04(-0.22%) |
Jun 20, 2018 | 16.12 | 16.12 | 15.79 | 15.88 | 26,445 | +0.16(+1.05%) |
Jun 19, 2018 | 15.56 | 15.89 | 15.56 | 15.71 | 68,550 | -0.33(-2.06%) |
Jun 18, 2018 | 15.95 | 16.05 | 15.95 | 16.04 | 79,587 | +0.18(+1.13%) |
Jun 15, 2018 | 15.70 | 15.70 | 15.86 | 458,118 | +0.16(+1.02%) | |
Jun 14, 2018 | 15.66 | 15.75 | 15.66 | 15.70 | 194,902 | -0.01(-0.06%) |
Jun 13, 2018 | 15.55 | 15.74 | 15.55 | 15.71 | 70,132 | +0.11(+0.67%) |
Jun 12, 2018 | 15.53 | 15.65 | 15.53 | 15.61 | 95,016 | -0.03(-0.16%) |
Jun 11, 2018 | 15.41 | 15.68 | 15.41 | 15.63 | 169,009 | +0.39(+2.56%) |
Jun 08, 2018 | 15.40 | 15.50 | 15.11 | 15.24 | 201,849 | -0.15(-0.97%) |
Jun 07, 2018 | 15.35 | 15.50 | 15.35 | 15.39 | 209,021 | -0.28(-1.79%) |
Jun 06, 2018 | 15.56 | 15.70 | 15.51 | 15.67 | 250,679 | +0.01(+0.06%) |
Jun 05, 2018 | 15.58 | 15.85 | 15.58 | 15.66 | 578,640 | +0.16(+1.03%) |
Jun 04, 2018 | 15.45 | 15.52 | 15.45 | 15.50 | 31,040 | +0.00(+0.00%) |
Jun 01, 2018 | 15.73 | 15.73 | 15.46 | 15.50 | 529,274 | -0.43(-2.67%) |
May 31, 2018 | 15.57 | 16.15 | 15.57 | 15.93 | 160,659 | +0.53(+3.41%) |
May 30, 2018 | 15.25 | 15.43 | 15.25 | 15.40 | 66,736 | +0.06(+0.39%) |
May 29, 2018 | 15.69 | 15.69 | 15.27 | 15.34 | 36,966 | +0.14(+0.92%) |
May 25, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.18 | 15.29 | 15.17 | 15.22 | 35,530 | +0.30(+2.01%) |
May 23, 2018 | 15.04 | 15.04 | 14.85 | 14.92 | 378,719 | -0.11(-0.73%) |
May 22, 2018 | 15.05 | 15.06 | 15.02 | 15.03 | 66,377 | -0.10(-0.63%) |
May 21, 2018 | 15.07 | 15.13 | 15.07 | 15.12 | 273,660 | +0.10(+0.63%) |
May 18, 2018 | 15.10 | 15.10 | 15.02 | 15.03 | 44,234 | -0.08(-0.50%) |
May 17, 2018 | 15.15 | 15.15 | 15.04 | 15.11 | 22,359 | -0.04(-0.23%) |
May 16, 2018 | 15.15 | 15.17 | 15.10 | 15.14 | 18,201 | +0.05(+0.33%) |
May 15, 2018 | 15.05 | 15.12 | 15.01 | 15.09 | 25,766 | -0.21(-1.37%) |
May 14, 2018 | 15.50 | 15.50 | 15.25 | 15.30 | 57,791 | +0.05(+0.33%) |
May 11, 2018 | 15.27 | 15.27 | 15.15 | 15.25 | 28,947 | +0.13(+0.86%) |
May 10, 2018 | 15.07 | 15.12 | 15.04 | 15.12 | 22,795 | +0.15(+1.00%) |
May 09, 2018 | 14.98 | 15.03 | 14.94 | 14.97 | 51,063 | -0.27(-1.77%) |
May 08, 2018 | 15.02 | 15.24 | 15.02 | 15.24 | 45,912 | +0.38(+2.56%) |
May 07, 2018 | 14.58 | 14.86 | 14.58 | 14.86 | 42,313 | +0.28(+1.92%) |
May 04, 2018 | 14.47 | 14.64 | 14.47 | 14.58 | 51,007 | +0.07(+0.52%) |
May 03, 2018 | 14.47 | 14.53 | 14.41 | 14.51 | 30,068 | +0.04(+0.28%) |
May 02, 2018 | 14.53 | 14.55 | 14.43 | 14.46 | 28,444 | -0.15(-1.06%) |