Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.10 | 14.23 | 14.02 | 14.23 | 12,745 | +0.11(+0.78%) |
Apr 29, 2019 | 13.98 | 14.12 | 13.97 | 14.12 | 16,137 | +0.31(+2.24%) |
Apr 26, 2019 | 13.69 | 13.94 | 13.69 | 13.81 | 7,000 | +0.13(+0.95%) |
Apr 25, 2019 | 13.72 | 13.78 | 13.67 | 13.68 | 21,806 | -0.08(-0.58%) |
Apr 24, 2019 | 13.80 | 13.85 | 13.74 | 13.76 | 18,878 | -0.17(-1.22%) |
Apr 23, 2019 | 13.87 | 14.01 | 13.83 | 13.93 | 16,758 | -0.47(-3.26%) |
Apr 22, 2019 | 14.51 | 14.64 | 14.37 | 14.40 | 27,106 | -0.01(-0.07%) |
Apr 18, 2019 | 14.39 | 14.57 | 14.37 | 14.41 | 56,700 | -0.19(-1.30%) |
Apr 17, 2019 | 14.71 | 14.74 | 14.54 | 14.60 | 99,605 | +0.40(+2.82%) |
Apr 16, 2019 | 14.43 | 14.47 | 14.20 | 14.20 | 141,517 | +0.10(+0.71%) |
Apr 15, 2019 | 14.26 | 14.45 | 14.10 | 14.10 | 64,059 | -0.03(-0.18%) |
Apr 12, 2019 | 14.20 | 14.28 | 14.10 | 14.12 | 17,500 | -0.01(-0.04%) |
Apr 11, 2019 | 14.10 | 14.24 | 14.05 | 14.13 | 13,326 | +0.68(+5.04%) |
Apr 10, 2019 | 13.51 | 13.54 | 13.44 | 13.45 | 44,387 | +0.12(+0.87%) |
Apr 09, 2019 | 13.44 | 13.47 | 13.30 | 13.34 | 35,156 | -0.32(-2.34%) |
Apr 08, 2019 | 13.56 | 13.72 | 13.56 | 13.65 | 3,774 | +0.05(+0.37%) |
Apr 05, 2019 | 13.43 | 13.61 | 13.43 | 13.61 | 11,700 | +0.04(+0.33%) |
Apr 04, 2019 | 13.69 | 13.76 | 13.43 | 13.56 | 17,070 | -0.33(-2.38%) |
Apr 03, 2019 | 13.68 | 13.92 | 13.68 | 13.89 | 57,297 | +0.59(+4.44%) |
Apr 02, 2019 | 13.20 | 13.30 | 13.17 | 13.30 | 36,181 | +0.03(+0.23%) |
Apr 01, 2019 | 13.12 | 13.27 | 13.10 | 13.27 | 29,375 | +0.10(+0.76%) |
Mar 29, 2019 | 13.31 | 13.40 | 13.12 | 13.17 | 36,600 | -0.14(-1.05%) |
Mar 28, 2019 | 13.54 | 13.54 | 13.30 | 13.31 | 21,868 | -0.38(-2.78%) |
Mar 27, 2019 | 13.55 | 13.70 | 13.51 | 13.69 | 51,615 | +0.28(+2.05%) |
Mar 26, 2019 | 13.52 | 13.58 | 13.36 | 13.41 | 58,357 | -0.28(-2.01%) |
Mar 25, 2019 | 13.73 | 13.77 | 13.64 | 13.69 | 34,821 | -0.14(-1.01%) |
Mar 22, 2019 | 13.85 | 13.86 | 13.69 | 13.83 | 17,100 | -0.15(-1.07%) |
Mar 21, 2019 | 13.89 | 14.10 | 13.84 | 13.98 | 35,946 | -0.32(-2.24%) |
Mar 20, 2019 | 14.29 | 14.40 | 14.09 | 14.30 | 22,155 | -0.41(-2.79%) |
Mar 19, 2019 | 14.56 | 14.77 | 14.51 | 14.71 | 120,085 | +0.36(+2.51%) |
Mar 18, 2019 | 14.37 | 14.46 | 14.23 | 14.35 | 28,661 | -0.19(-1.31%) |
Mar 15, 2019 | 14.50 | 14.63 | 14.47 | 14.54 | 60,000 | +0.24(+1.68%) |
Mar 14, 2019 | 14.46 | 14.51 | 14.30 | 14.30 | 22,537 | +0.10(+0.67%) |
Mar 13, 2019 | 14.15 | 14.26 | 14.14 | 14.21 | 98,948 | +0.26(+1.83%) |
Mar 12, 2019 | 13.95 | 14.02 | 13.91 | 13.95 | 123,601 | -0.23(-1.59%) |
Mar 11, 2019 | 14.07 | 14.18 | 13.89 | 14.18 | 57,009 | +0.21(+1.47%) |
Mar 08, 2019 | 14.02 | 14.20 | 13.80 | 13.97 | 1,311,500 | -0.44(-3.05%) |
Mar 07, 2019 | 14.52 | 14.68 | 14.35 | 14.41 | 1,082,128 | -0.54(-3.61%) |
Mar 06, 2019 | 15.20 | 15.20 | 14.80 | 14.95 | 1,087,128 | -0.12(-0.80%) |
Mar 05, 2019 | 15.10 | 15.14 | 15.00 | 15.07 | 476,292 | -0.20(-1.31%) |
Mar 04, 2019 | 15.75 | 15.75 | 15.10 | 15.27 | 1,932,174 | -0.75(-4.68%) |
Mar 01, 2019 | 16.13 | 16.13 | 15.80 | 16.02 | 637,200 | -0.03(-0.19%) |
Feb 28, 2019 | 15.95 | 16.23 | 15.85 | 16.05 | 9,493,567 | +0.10(+0.63%) |
Feb 27, 2019 | 16.00 | 16.30 | 15.85 | 15.95 | 2,311,234 | -0.29(-1.79%) |
Feb 26, 2019 | 16.22 | 16.49 | 16.22 | 16.24 | 1,028,155 | -0.41(-2.46%) |
Feb 25, 2019 | 16.85 | 16.98 | 16.59 | 16.65 | 1,731,620 | -0.19(-1.13%) |
Feb 22, 2019 | 16.86 | 16.89 | 16.83 | 16.84 | 312,900 | +0.08(+0.48%) |
Feb 21, 2019 | 16.86 | 16.90 | 16.65 | 16.76 | 511,921 | -0.20(-1.21%) |
Feb 20, 2019 | 17.03 | 17.07 | 16.90 | 16.96 | 2,389,912 | +0.12(+0.74%) |
Feb 19, 2019 | 16.78 | 16.94 | 16.77 | 16.84 | 471,259 | -0.37(-2.15%) |
Feb 15, 2019 | 17.01 | 17.41 | 17.00 | 17.21 | 1,818,300 | +0.32(+1.86%) |
Feb 14, 2019 | 17.29 | 17.29 | 16.78 | 16.89 | 479,382 | -0.38(-2.20%) |
Feb 13, 2019 | 18.05 | 18.20 | 17.19 | 17.27 | 766,519 | -0.50(-2.79%) |
Feb 12, 2019 | 17.34 | 20.50 | 17.14 | 17.77 | 45,367 | -0.09(-0.48%) |
Feb 11, 2019 | 17.11 | 18.11 | 17.05 | 17.86 | 103,816 | +0.84(+4.91%) |
Feb 08, 2019 | 17.08 | 17.14 | 16.99 | 17.02 | 35,700 | -0.28(-1.62%) |
Feb 07, 2019 | 17.32 | 17.37 | 17.22 | 17.30 | 59,860 | +0.06(+0.35%) |
Feb 06, 2019 | 17.29 | 17.36 | 17.21 | 17.24 | 70,516 | +0.05(+0.29%) |
Feb 05, 2019 | 17.23 | 17.26 | 17.13 | 17.19 | 45,738 | -0.02(-0.12%) |
Feb 04, 2019 | 17.14 | 17.32 | 17.11 | 17.21 | 83,598 | +0.16(+0.94%) |
Feb 01, 2019 | 17.17 | 17.17 | 17.00 | 17.05 | 56,600 | +0.12(+0.72%) |
Jan 31, 2019 | 16.88 | 17.01 | 16.83 | 16.93 | 61,970 | -0.17(-1.01%) |
Jan 30, 2019 | 17.05 | 17.25 | 16.90 | 17.10 | 105,705 | +0.30(+1.79%) |
Jan 29, 2019 | 16.82 | 17.05 | 16.75 | 16.80 | 78,622 | +0.32(+1.91%) |
Jan 28, 2019 | 16.45 | 16.62 | 16.39 | 16.48 | 187,413 | -0.25(-1.49%) |
Jan 25, 2019 | 16.80 | 16.83 | 16.64 | 16.73 | 41,900 | +0.16(+0.98%) |
Jan 24, 2019 | 16.71 | 16.71 | 16.50 | 16.57 | 93,416 | -0.03(-0.17%) |
Jan 23, 2019 | 16.52 | 16.60 | 16.47 | 16.60 | 153,012 | +0.55(+3.43%) |
Jan 22, 2019 | 16.17 | 16.26 | 16.02 | 16.05 | 150,307 | +0.04(+0.25%) |
Jan 18, 2019 | 16.08 | 16.11 | 15.97 | 16.01 | 81,500 | -0.16(-0.99%) |
Jan 17, 2019 | 15.92 | 16.17 | 15.91 | 16.17 | 298,175 | +0.34(+2.15%) |
Jan 16, 2019 | 15.75 | 15.90 | 15.70 | 15.83 | 457,842 | +0.30(+1.93%) |
Jan 15, 2019 | 15.30 | 15.57 | 15.13 | 15.53 | 459,392 | -0.07(-0.45%) |
Jan 14, 2019 | 15.48 | 15.70 | 15.45 | 15.60 | 617,366 | -0.12(-0.79%) |
Jan 11, 2019 | 15.52 | 15.81 | 15.51 | 15.72 | 1,040,000 | +0.46(+3.05%) |
Jan 10, 2019 | 15.16 | 15.28 | 14.96 | 15.26 | 1,478,926 | -0.13(-0.84%) |
Jan 09, 2019 | 15.25 | 15.49 | 15.24 | 15.39 | 1,423,947 | +0.15(+0.95%) |
Jan 08, 2019 | 15.37 | 15.37 | 15.12 | 15.24 | 324,810 | -0.06(-0.36%) |
Jan 07, 2019 | 15.37 | 15.40 | 15.23 | 15.30 | 477,681 | +0.19(+1.26%) |
Jan 04, 2019 | 14.89 | 15.22 | 14.87 | 15.11 | 552,500 | +0.40(+2.72%) |
Jan 03, 2019 | 15.17 | 15.17 | 14.65 | 14.71 | 77,073 | -0.56(-3.70%) |
Jan 02, 2019 | 15.21 | 15.30 | 15.12 | 15.28 | 81,904 | -0.30(-1.96%) |
Dec 31, 2018 | 15.93 | 16.09 | 15.56 | 15.58 | 139,000 | -0.18(-1.14%) |
Dec 28, 2018 | 15.60 | 15.76 | 15.59 | 15.76 | 202,500 | +0.30(+1.94%) |
Dec 27, 2018 | 15.24 | 15.48 | 15.12 | 15.46 | 167,255 | +0.34(+2.22%) |
Dec 26, 2018 | 14.82 | 15.15 | 14.82 | 15.12 | 120,186 | +0.16(+1.10%) |
Dec 24, 2018 | 15.07 | 15.24 | 14.95 | 14.96 | 43,600 | -0.36(-2.35%) |
Dec 21, 2018 | 15.46 | 15.57 | 15.31 | 15.32 | 156,100 | -0.19(-1.23%) |
Dec 20, 2018 | 15.27 | 15.56 | 15.26 | 15.51 | 154,287 | +0.29(+1.94%) |
Dec 19, 2018 | 15.48 | 15.55 | 15.14 | 15.21 | 158,101 | -0.17(-1.10%) |
Dec 18, 2018 | 15.36 | 15.44 | 15.33 | 15.38 | 216,335 | +0.49(+3.32%) |
Dec 17, 2018 | 15.06 | 15.08 | 14.89 | 14.89 | 71,147 | -0.56(-3.62%) |
Dec 14, 2018 | 15.55 | 15.61 | 15.42 | 15.45 | 142,800 | +0.02(+0.13%) |
Dec 13, 2018 | 15.56 | 15.57 | 15.31 | 15.43 | 121,394 | +0.10(+0.65%) |
Dec 12, 2018 | 15.36 | 15.49 | 15.17 | 15.33 | 88,581 | +0.41(+2.75%) |
Dec 11, 2018 | 15.07 | 15.09 | 14.86 | 14.92 | 538,770 | +0.22(+1.53%) |
Dec 10, 2018 | 15.06 | 15.06 | 14.61 | 14.70 | 418,698 | -0.66(-4.30%) |
Dec 07, 2018 | 15.56 | 15.59 | 15.29 | 15.36 | 387,900 | -0.37(-2.32%) |
Dec 06, 2018 | 15.54 | 15.74 | 15.48 | 15.72 | 133,450 | +0.35(+2.24%) |
Dec 04, 2018 | 15.75 | 15.83 | 15.26 | 15.38 | 397,600 | -0.73(-4.56%) |
Dec 03, 2018 | 15.96 | 16.12 | 15.88 | 16.11 | 1,148,625 | +0.03(+0.19%) |
Nov 30, 2018 | 16.08 | 16.16 | 16.03 | 16.08 | 219,500 | -0.02(-0.09%) |
Nov 29, 2018 | 16.11 | 16.15 | 15.98 | 16.09 | 469,070 | -1.19(-6.86%) |
Nov 28, 2018 | 16.46 | 17.60 | 16.21 | 17.28 | 140,813 | +0.33(+1.95%) |
Nov 27, 2018 | 16.81 | 16.95 | 16.75 | 16.95 | 994,278 | -0.01(-0.06%) |
Nov 26, 2018 | 16.78 | 17.00 | 16.78 | 16.96 | 798,422 | +0.20(+1.19%) |
Nov 23, 2018 | 16.60 | 16.76 | 16.55 | 16.76 | 5,600 | +0.35(+2.13%) |
Nov 21, 2018 | 16.41 | 16.41 | 16.41 | 0 | +0.26(+1.61%) | |
Nov 20, 2018 | 15.90 | 16.26 | 15.90 | 16.15 | 978,192 | -0.20(-1.22%) |
Nov 19, 2018 | 16.55 | 16.55 | 16.27 | 16.35 | 218,907 | -0.04(-0.21%) |
Nov 16, 2018 | 16.28 | 16.48 | 16.28 | 16.39 | 490,000 | -0.06(-0.40%) |
Nov 15, 2018 | 16.11 | 16.45 | 16.06 | 16.45 | 465,035 | -0.56(-3.29%) |
Nov 14, 2018 | 17.05 | 17.15 | 16.77 | 17.01 | 295,054 | +0.10(+0.56%) |
Nov 13, 2018 | 16.67 | 17.14 | 16.67 | 16.91 | 335,216 | +0.56(+3.46%) |
Nov 12, 2018 | 16.37 | 16.54 | 16.32 | 16.35 | 279,362 | -0.49(-2.91%) |
Nov 09, 2018 | 16.78 | 16.84 | 16.68 | 16.84 | 157,300 | +0.26(+1.57%) |
Nov 08, 2018 | 16.59 | 16.66 | 16.42 | 16.58 | 18,492 | -0.07(-0.42%) |
Nov 07, 2018 | 16.51 | 16.69 | 16.40 | 16.65 | 28,478 | +0.51(+3.16%) |
Nov 06, 2018 | 16.07 | 16.14 | 15.96 | 16.14 | 33,894 | +0.04(+0.22%) |
Nov 05, 2018 | 16.07 | 16.13 | 15.96 | 16.11 | 33,604 | +0.11(+0.66%) |
Nov 02, 2018 | 16.39 | 16.56 | 15.80 | 16.00 | 12,800 | -0.13(-0.81%) |
Nov 01, 2018 | 15.82 | 16.18 | 15.78 | 16.13 | 29,151 | +0.68(+4.40%) |
Oct 31, 2018 | 15.33 | 15.55 | 15.31 | 15.45 | 81,750 | +0.44(+2.93%) |
Oct 30, 2018 | 14.91 | 15.02 | 14.84 | 15.01 | 54,078 | -0.04(-0.27%) |
Oct 29, 2018 | 15.62 | 15.62 | 15.05 | 15.05 | 56,545 | -0.02(-0.17%) |
Oct 26, 2018 | 15.07 | 15.23 | 14.85 | 15.07 | 608,100 | -0.02(-0.13%) |
Oct 25, 2018 | 14.83 | 15.17 | 14.79 | 15.09 | 88,493 | +0.55(+3.81%) |
Oct 24, 2018 | 14.86 | 14.86 | 14.38 | 14.54 | 51,407 | -0.22(-1.49%) |
Oct 23, 2018 | 14.58 | 14.87 | 14.53 | 14.76 | 48,550 | +0.17(+1.20%) |
Oct 22, 2018 | 14.72 | 14.79 | 14.53 | 14.59 | 33,139 | -0.03(-0.21%) |
Oct 19, 2018 | 14.60 | 14.67 | 14.55 | 14.62 | 35,100 | -0.44(-2.92%) |
Oct 18, 2018 | 15.18 | 15.22 | 14.90 | 15.05 | 53,352 | -0.37(-2.40%) |
Oct 17, 2018 | 15.44 | 15.49 | 15.33 | 15.43 | 36,893 | -0.26(-1.69%) |
Oct 16, 2018 | 15.65 | 15.86 | 15.65 | 15.69 | 39,838 | +0.37(+2.42%) |
Oct 15, 2018 | 15.36 | 15.45 | 15.29 | 15.32 | 33,940 | -0.27(-1.73%) |
Oct 12, 2018 | 15.56 | 15.61 | 15.32 | 15.59 | 29,700 | +0.22(+1.46%) |
Oct 11, 2018 | 15.50 | 15.68 | 15.25 | 15.37 | 31,663 | -0.08(-0.55%) |
Oct 10, 2018 | 15.74 | 15.79 | 15.45 | 15.45 | 38,697 | -0.53(-3.32%) |
Oct 09, 2018 | 15.93 | 16.09 | 15.90 | 15.98 | 40,171 | +0.05(+0.35%) |
Oct 08, 2018 | 15.82 | 16.05 | 15.80 | 15.93 | 16,062 | -0.20(-1.21%) |
Oct 05, 2018 | 16.15 | 16.15 | 16.00 | 16.12 | 29,600 | -0.03(-0.19%) |
Oct 04, 2018 | 16.24 | 16.24 | 16.08 | 16.15 | 498,547 | -0.36(-2.15%) |
Oct 03, 2018 | 16.58 | 16.58 | 16.45 | 16.50 | 20,962 | +0.02(+0.15%) |
Oct 02, 2018 | 16.50 | 16.53 | 16.41 | 16.48 | 22,528 | -0.28(-1.67%) |
Oct 01, 2018 | 16.91 | 16.95 | 16.72 | 16.76 | 29,240 | -0.44(-2.56%) |
Sep 28, 2018 | 17.10 | 17.31 | 17.10 | 17.20 | 9,100 | -0.01(-0.06%) |
Sep 27, 2018 | 17.33 | 17.36 | 17.13 | 17.21 | 11,294 | -0.30(-1.71%) |
Sep 26, 2018 | 17.23 | 17.51 | 17.23 | 17.51 | 23,531 | +0.12(+0.66%) |
Sep 25, 2018 | 17.46 | 17.49 | 17.33 | 17.39 | 50,514 | -0.70(-3.87%) |
Sep 24, 2018 | 18.24 | 18.25 | 18.00 | 18.09 | 5,687 | -0.12(-0.69%) |
Sep 21, 2018 | 18.15 | 18.25 | 18.10 | 18.22 | 11,300 | -0.11(-0.60%) |
Sep 20, 2018 | 18.35 | 18.38 | 18.17 | 18.33 | 50,363 | +0.19(+1.08%) |
Sep 19, 2018 | 18.09 | 18.18 | 18.09 | 18.14 | 9,173 | +0.09(+0.47%) |
Sep 18, 2018 | 18.08 | 18.15 | 17.98 | 18.05 | 7,366 | -0.06(-0.33%) |
Sep 17, 2018 | 18.03 | 18.12 | 18.00 | 18.11 | 13,206 | +0.23(+1.31%) |
Sep 14, 2018 | 17.83 | 17.98 | 17.81 | 17.88 | 14,500 | +0.02(+0.14%) |
Sep 13, 2018 | 17.83 | 18.00 | 17.83 | 17.85 | 6,855 | +0.12(+0.68%) |
Sep 12, 2018 | 17.51 | 17.75 | 17.51 | 17.73 | 13,249 | +0.27(+1.54%) |
Sep 11, 2018 | 17.27 | 17.46 | 17.26 | 17.46 | 25,040 | +0.11(+0.63%) |
Sep 10, 2018 | 17.48 | 17.51 | 17.33 | 17.35 | 16,368 | +0.00(+0.00%) |
Sep 07, 2018 | 17.34 | 17.51 | 17.34 | 17.35 | 14,100 | -0.44(-2.47%) |
Sep 06, 2018 | 17.75 | 17.79 | 17.68 | 17.79 | 13,363 | -0.26(-1.44%) |
Sep 05, 2018 | 18.20 | 18.20 | 17.91 | 18.05 | 16,806 | +0.25(+1.40%) |
Sep 04, 2018 | 17.79 | 18.00 | 17.79 | 17.80 | 9,867 | -0.22(-1.24%) |
Aug 31, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.35(-1.89%) | |
Aug 30, 2018 | 18.13 | 18.44 | 18.09 | 18.37 | 22,015 | -0.16(-0.86%) |
Aug 29, 2018 | 18.26 | 18.53 | 18.26 | 18.53 | 7,988 | +0.14(+0.79%) |
Aug 28, 2018 | 18.50 | 18.52 | 18.34 | 18.39 | 39,818 | -0.08(-0.46%) |
Aug 27, 2018 | 18.70 | 18.70 | 18.08 | 18.47 | 11,882 | +0.24(+1.32%) |
Aug 24, 2018 | 18.18 | 18.28 | 18.13 | 18.23 | 29,500 | +0.16(+0.89%) |
Aug 23, 2018 | 18.16 | 18.16 | 18.03 | 18.07 | 7,731 | -0.20(-1.09%) |
Aug 22, 2018 | 18.12 | 18.27 | 18.08 | 18.27 | 5,791 | +0.09(+0.50%) |
Aug 21, 2018 | 18.22 | 18.23 | 18.11 | 18.18 | 28,642 | +0.16(+0.89%) |
Aug 20, 2018 | 17.85 | 18.02 | 17.83 | 18.02 | 11,260 | +0.35(+1.98%) |
Aug 17, 2018 | 17.55 | 17.67 | 17.47 | 17.67 | 19,000 | -0.02(-0.11%) |
Aug 16, 2018 | 17.61 | 17.70 | 17.51 | 17.69 | 22,975 | +0.42(+2.43%) |
Aug 15, 2018 | 17.21 | 17.34 | 17.18 | 17.27 | 27,960 | -0.21(-1.19%) |
Aug 14, 2018 | 17.44 | 17.74 | 17.41 | 17.48 | 12,718 | +0.16(+0.91%) |
Aug 13, 2018 | 17.37 | 17.42 | 17.22 | 17.32 | 12,070 | -0.13(-0.74%) |
Aug 10, 2018 | 17.43 | 17.73 | 17.18 | 17.45 | 17,700 | -0.22(-1.25%) |
Aug 09, 2018 | 17.68 | 17.92 | 17.67 | 17.67 | 9,813 | -0.05(-0.31%) |
Aug 08, 2018 | 17.82 | 17.82 | 17.64 | 17.73 | 8,203 | +0.15(+0.82%) |
Aug 07, 2018 | 17.78 | 17.78 | 17.56 | 17.58 | 22,323 | -0.08(-0.45%) |
Aug 06, 2018 | 17.52 | 17.71 | 17.42 | 17.66 | 7,678 | +0.00(+0.00%) |
Aug 03, 2018 | 17.41 | 17.76 | 17.39 | 17.66 | 39,400 | -0.38(-2.11%) |
Aug 02, 2018 | 17.94 | 18.04 | 17.88 | 18.04 | 12,574 | -0.37(-2.03%) |
Aug 01, 2018 | 18.37 | 18.61 | 18.36 | 18.41 | 196,952 | -0.23(-1.21%) |
Jul 31, 2018 | 18.79 | 18.79 | 18.60 | 18.64 | 21,454 | +0.47(+2.59%) |
Jul 30, 2018 | 18.28 | 18.36 | 18.17 | 18.17 | 12,320 | +0.07(+0.36%) |
Jul 27, 2018 | 18.12 | 18.24 | 18.07 | 18.11 | 285,200 | +0.20(+1.09%) |
Jul 26, 2018 | 18.00 | 18.00 | 17.87 | 17.91 | 258,333 | +0.20(+1.13%) |
Jul 25, 2018 | 17.57 | 17.71 | 17.46 | 17.71 | 263,560 | -0.07(-0.42%) |
Jul 24, 2018 | 18.01 | 18.01 | 17.75 | 17.78 | 3,207 | +0.04(+0.22%) |
Jul 23, 2018 | 17.70 | 17.84 | 17.70 | 17.75 | 7,069 | -0.30(-1.69%) |
Jul 20, 2018 | 17.87 | 18.21 | 17.82 | 18.05 | 6,599 | +0.06(+0.33%) |
Jul 19, 2018 | 18.04 | 18.04 | 17.99 | 17.99 | 4,424 | -0.17(-0.91%) |
Jul 18, 2018 | 18.06 | 18.21 | 18.04 | 18.16 | 11,729 | +0.11(+0.58%) |
Jul 17, 2018 | 18.00 | 18.10 | 17.95 | 18.05 | 8,827 | +0.17(+0.95%) |
Jul 16, 2018 | 17.90 | 17.90 | 17.77 | 17.88 | 188,545 | +0.15(+0.87%) |
Jul 13, 2018 | 17.79 | 17.79 | 17.53 | 17.73 | 4,274 | +0.08(+0.42%) |
Jul 12, 2018 | 17.63 | 17.68 | 17.60 | 17.65 | 156,416 | -0.21(-1.18%) |
Jul 11, 2018 | 17.91 | 18.09 | 17.73 | 17.86 | 41,843 | -0.17(-0.94%) |
Jul 10, 2018 | 18.19 | 18.19 | 17.94 | 18.03 | 36,450 | -0.15(-0.83%) |
Jul 09, 2018 | 18.19 | 18.21 | 18.07 | 18.18 | 5,617 | +0.36(+2.02%) |
Jul 06, 2018 | 17.80 | 17.82 | 17.74 | 17.82 | 4,785 | +0.01(+0.07%) |
Jul 05, 2018 | 17.73 | 17.83 | 17.65 | 17.81 | 9,709 | +0.15(+0.84%) |
Jul 03, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.36(+2.08%) | |
Jul 02, 2018 | 17.32 | 17.32 | 17.17 | 17.30 | 4,938 | -0.20(-1.14%) |
Jun 29, 2018 | 17.87 | 17.87 | 17.46 | 17.50 | 13,800 | +0.10(+0.57%) |
Jun 28, 2018 | 17.19 | 17.40 | 17.19 | 17.40 | 8,709 | -0.24(-1.36%) |
Jun 27, 2018 | 17.85 | 17.97 | 17.55 | 17.64 | 10,740 | -0.29(-1.62%) |
Jun 26, 2018 | 18.28 | 18.28 | 17.83 | 17.93 | 8,364 | -0.86(-4.58%) |
Jun 25, 2018 | 18.64 | 18.90 | 18.55 | 18.79 | 140,910 | -0.53(-2.74%) |
Jun 22, 2018 | 19.26 | 19.36 | 19.23 | 19.32 | 4,506 | +0.16(+0.84%) |
Jun 21, 2018 | 19.04 | 19.16 | 19.02 | 19.16 | 6,948 | -0.08(-0.43%) |
Jun 20, 2018 | 19.19 | 19.27 | 19.03 | 19.24 | 6,135 | +0.23(+1.23%) |
Jun 19, 2018 | 19.03 | 19.08 | 18.91 | 19.01 | 20,850 | -0.09(-0.50%) |
Jun 18, 2018 | 18.86 | 19.28 | 18.86 | 19.11 | 5,491 | +0.06(+0.32%) |
Jun 15, 2018 | 19.12 | 18.92 | 19.05 | 1,847 | -0.07(-0.38%) | |
Jun 14, 2018 | 19.15 | 19.27 | 18.69 | 19.12 | 11,945 | +0.13(+0.67%) |
Jun 13, 2018 | 19.19 | 19.27 | 18.99 | 18.99 | 7,194 | +0.25(+1.33%) |
Jun 12, 2018 | 18.83 | 18.83 | 18.74 | 18.74 | 18,081 | -0.05(-0.27%) |
Jun 11, 2018 | 18.70 | 18.80 | 18.59 | 18.79 | 20,404 | +0.26(+1.40%) |
Jun 08, 2018 | 18.48 | 18.61 | 18.47 | 18.53 | 21,580 | -0.18(-0.96%) |
Jun 07, 2018 | 18.79 | 18.83 | 18.60 | 18.71 | 40,151 | +0.04(+0.19%) |
Jun 06, 2018 | 18.39 | 18.81 | 18.35 | 18.68 | 44,563 | +0.41(+2.22%) |
Jun 05, 2018 | 18.25 | 18.31 | 18.16 | 18.27 | 81,645 | -0.40(-2.14%) |
Jun 04, 2018 | 18.73 | 18.82 | 18.50 | 18.67 | 16,166 | +0.37(+1.99%) |
Jun 01, 2018 | 18.37 | 18.40 | 18.25 | 18.30 | 6,782 | +0.20(+1.10%) |
May 31, 2018 | 18.17 | 18.22 | 18.03 | 18.11 | 33,984 | -0.11(-0.58%) |
May 30, 2018 | 18.22 | 18.27 | 18.11 | 18.21 | 704,100 | -0.09(-0.49%) |
May 29, 2018 | 18.33 | 18.40 | 18.16 | 18.30 | 8,611 | -0.25(-1.35%) |
May 25, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.17(+0.92%) | |
May 24, 2018 | 18.39 | 18.47 | 18.14 | 18.38 | 7,247 | +0.23(+1.27%) |
May 23, 2018 | 18.25 | 18.39 | 18.10 | 18.15 | 10,478 | -0.67(-3.56%) |
May 22, 2018 | 18.78 | 18.97 | 18.72 | 18.82 | 13,298 | +0.24(+1.29%) |
May 21, 2018 | 18.58 | 18.72 | 18.58 | 18.58 | 3,511 | +0.18(+0.98%) |
May 18, 2018 | 18.30 | 18.50 | 18.27 | 18.40 | 10,643 | -0.15(-0.81%) |
May 17, 2018 | 18.57 | 18.58 | 18.38 | 18.55 | 13,635 | +0.16(+0.87%) |
May 16, 2018 | 18.38 | 18.57 | 18.22 | 18.39 | 25,937 | -0.11(-0.59%) |
May 15, 2018 | 18.48 | 18.62 | 18.39 | 18.50 | 321,363 | -0.27(-1.46%) |
May 14, 2018 | 18.82 | 18.91 | 18.70 | 18.77 | 70,781 | -0.03(-0.13%) |
May 11, 2018 | 18.66 | 18.95 | 18.66 | 18.80 | 563,128 | +0.03(+0.16%) |
May 10, 2018 | 19.03 | 19.03 | 18.69 | 18.77 | 125,703 | -0.19(-1.00%) |
May 09, 2018 | 18.82 | 19.00 | 18.78 | 18.96 | 15,456 | -0.23(-1.20%) |
May 08, 2018 | 18.66 | 19.33 | 18.65 | 19.19 | 72,972 | +0.85(+4.63%) |
May 07, 2018 | 17.88 | 18.59 | 17.88 | 18.34 | 12,683 | -0.07(-0.38%) |
May 04, 2018 | 18.19 | 18.47 | 18.06 | 18.41 | 9,293 | +0.84(+4.78%) |
May 03, 2018 | 17.39 | 17.57 | 17.33 | 17.57 | 34,850 | +0.00(+0.00%) |
May 02, 2018 | 17.71 | 17.71 | 17.52 | 17.57 | 17,329 | +0.08(+0.46%) |