Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.42 | 19.58 | 19.27 | 19.40 | 502,992 | +0.14(+0.72%) |
Apr 29, 2019 | 19.33 | 19.41 | 19.19 | 19.26 | 322,602 | -0.06(-0.32%) |
Apr 26, 2019 | 19.06 | 19.35 | 19.06 | 19.32 | 357,453 | +0.26(+1.35%) |
Apr 25, 2019 | 19.18 | 19.22 | 19.02 | 19.07 | 249,114 | -0.12(-0.62%) |
Apr 24, 2019 | 19.30 | 19.34 | 19.02 | 19.19 | 382,072 | -0.06(-0.33%) |
Apr 23, 2019 | 19.44 | 19.55 | 19.24 | 19.25 | 388,433 | -0.10(-0.52%) |
Apr 22, 2019 | 19.04 | 19.36 | 19.04 | 19.35 | 289,531 | +0.35(+1.85%) |
Apr 18, 2019 | 19.02 | 19.07 | 18.91 | 19.00 | 277,736 | -0.02(-0.10%) |
Apr 17, 2019 | 19.10 | 19.21 | 18.94 | 19.02 | 316,043 | -0.03(-0.13%) |
Apr 16, 2019 | 18.99 | 19.21 | 18.93 | 19.04 | 497,151 | -0.30(-1.56%) |
Apr 15, 2019 | 19.44 | 19.44 | 19.19 | 19.34 | 208,276 | -0.04(-0.23%) |
Apr 12, 2019 | 19.49 | 19.52 | 19.33 | 19.39 | 321,740 | +0.08(+0.39%) |
Apr 11, 2019 | 19.04 | 19.36 | 18.87 | 19.31 | 459,363 | +0.18(+0.92%) |
Apr 10, 2019 | 19.29 | 19.34 | 19.02 | 19.14 | 375,425 | -0.09(-0.46%) |
Apr 09, 2019 | 19.44 | 19.48 | 19.14 | 19.22 | 704,810 | -0.21(-1.10%) |
Apr 08, 2019 | 19.48 | 19.60 | 19.42 | 19.44 | 515,280 | -0.10(-0.51%) |
Apr 05, 2019 | 19.60 | 19.69 | 19.49 | 19.54 | 434,301 | -0.03(-0.16%) |
Apr 04, 2019 | 19.69 | 19.78 | 19.52 | 19.57 | 276,907 | -0.13(-0.64%) |
Apr 03, 2019 | 19.96 | 19.96 | 19.66 | 19.69 | 359,950 | -0.16(-0.82%) |
Apr 02, 2019 | 19.76 | 20.00 | 19.66 | 19.86 | 385,951 | +0.13(+0.64%) |
Apr 01, 2019 | 19.57 | 19.74 | 19.43 | 19.73 | 321,761 | +0.19(+0.96%) |
Mar 29, 2019 | 19.54 | 19.57 | 19.44 | 19.54 | 377,702 | +0.04(+0.19%) |
Mar 28, 2019 | 19.37 | 19.52 | 19.31 | 19.51 | 194,557 | +0.16(+0.84%) |
Mar 27, 2019 | 19.35 | 19.54 | 19.30 | 19.34 | 340,700 | -0.01(-0.03%) |
Mar 26, 2019 | 19.25 | 19.49 | 19.25 | 19.35 | 277,785 | +0.11(+0.55%) |
Mar 25, 2019 | 19.22 | 19.42 | 19.05 | 19.24 | 372,345 | -0.07(-0.36%) |
Mar 22, 2019 | 19.43 | 19.43 | 19.26 | 19.31 | 334,016 | -0.10(-0.52%) |
Mar 21, 2019 | 19.22 | 19.51 | 19.22 | 19.41 | 441,645 | +0.15(+0.78%) |
Mar 20, 2019 | 19.13 | 19.44 | 19.07 | 19.26 | 383,728 | +0.08(+0.42%) |
Mar 19, 2019 | 19.00 | 19.26 | 18.95 | 19.18 | 349,552 | +0.05(+0.26%) |
Mar 18, 2019 | 18.94 | 19.16 | 18.88 | 19.13 | 415,395 | +0.18(+0.93%) |
Mar 15, 2019 | 18.84 | 18.95 | 18.75 | 18.95 | 511,468 | +0.13(+0.70%) |
Mar 14, 2019 | 18.81 | 18.94 | 18.77 | 18.82 | 234,782 | +0.04(+0.20%) |
Mar 13, 2019 | 18.82 | 18.88 | 18.72 | 18.79 | 218,380 | +0.03(+0.17%) |
Mar 12, 2019 | 18.80 | 18.91 | 18.68 | 18.75 | 327,373 | -0.06(-0.33%) |
Mar 11, 2019 | 18.66 | 18.85 | 18.64 | 18.82 | 317,367 | +0.22(+1.18%) |
Mar 08, 2019 | 18.49 | 18.60 | 18.28 | 18.60 | 223,528 | +0.06(+0.30%) |
Mar 07, 2019 | 18.62 | 18.67 | 18.50 | 18.54 | 365,009 | -0.14(-0.74%) |
Mar 06, 2019 | 18.70 | 18.77 | 18.64 | 18.68 | 219,770 | -0.04(-0.23%) |
Mar 05, 2019 | 18.82 | 18.84 | 18.66 | 18.72 | 247,280 | -0.08(-0.43%) |
Mar 04, 2019 | 18.88 | 18.94 | 18.57 | 18.80 | 381,531 | -0.08(-0.40%) |
Mar 01, 2019 | 18.80 | 18.91 | 18.68 | 18.88 | 307,710 | +0.08(+0.40%) |
Feb 28, 2019 | 18.90 | 18.92 | 18.70 | 18.80 | 323,377 | -0.08(-0.40%) |
Feb 27, 2019 | 18.88 | 19.04 | 18.79 | 18.88 | 294,669 | -0.06(-0.30%) |
Feb 26, 2019 | 18.97 | 19.07 | 18.90 | 18.94 | 443,262 | -0.08(-0.43%) |
Feb 25, 2019 | 18.88 | 19.05 | 18.72 | 19.02 | 844,093 | +0.29(+1.54%) |
Feb 22, 2019 | 18.63 | 18.97 | 18.50 | 18.73 | 771,666 | +0.23(+1.25%) |
Feb 21, 2019 | 18.25 | 18.78 | 17.96 | 18.50 | 1,934,122 | -0.23(-1.21%) |
Feb 20, 2019 | 18.97 | 19.05 | 18.69 | 18.72 | 1,001,692 | -0.26(-1.39%) |
Feb 19, 2019 | 19.03 | 19.20 | 18.97 | 18.99 | 560,010 | -0.04(-0.23%) |
Feb 15, 2019 | 19.00 | 19.19 | 18.87 | 19.03 | 626,421 | +0.12(+0.63%) |
Feb 14, 2019 | 18.91 | 19.16 | 18.85 | 18.91 | 585,208 | -0.04(-0.20%) |
Feb 13, 2019 | 18.94 | 19.12 | 18.81 | 18.95 | 949,795 | +0.08(+0.40%) |
Feb 12, 2019 | 18.66 | 18.94 | 18.63 | 18.87 | 539,286 | +0.41(+2.21%) |
Feb 11, 2019 | 18.23 | 18.53 | 18.16 | 18.47 | 726,796 | +0.24(+1.31%) |
Feb 08, 2019 | 18.19 | 18.38 | 18.15 | 18.23 | 328,277 | +0.01(+0.03%) |
Feb 07, 2019 | 18.50 | 18.54 | 18.09 | 18.22 | 589,763 | -0.20(-1.09%) |
Feb 06, 2019 | 18.91 | 18.97 | 18.33 | 18.42 | 940,060 | -0.53(-2.78%) |
Feb 05, 2019 | 18.96 | 19.09 | 18.82 | 18.95 | 902,258 | -0.04(-0.21%) |
Feb 04, 2019 | 19.04 | 19.13 | 18.83 | 18.99 | 2,190,803 | +0.10(+0.52%) |
Feb 01, 2019 | 18.77 | 19.00 | 18.73 | 18.89 | 771,252 | +0.19(+1.01%) |
Jan 31, 2019 | 18.77 | 18.93 | 18.56 | 18.70 | 738,009 | -0.01(-0.07%) |
Jan 30, 2019 | 18.52 | 18.82 | 18.32 | 18.71 | 462,142 | +0.29(+1.56%) |
Jan 29, 2019 | 18.52 | 18.61 | 18.39 | 18.43 | 517,748 | +0.01(+0.07%) |
Jan 28, 2019 | 18.62 | 18.62 | 18.35 | 18.41 | 471,025 | -0.20(-1.08%) |
Jan 25, 2019 | 18.36 | 18.62 | 18.29 | 18.62 | 724,410 | +0.32(+1.74%) |
Jan 24, 2019 | 18.12 | 18.33 | 17.89 | 18.30 | 533,581 | +0.25(+1.39%) |
Jan 23, 2019 | 17.87 | 18.15 | 17.85 | 18.05 | 989,186 | +0.21(+1.20%) |
Jan 22, 2019 | 17.79 | 17.93 | 17.59 | 17.83 | 398,404 | +0.05(+0.27%) |
Jan 18, 2019 | 17.79 | 17.91 | 17.71 | 17.79 | 293,989 | +0.04(+0.24%) |
Jan 17, 2019 | 17.67 | 17.89 | 17.61 | 17.74 | 446,679 | +0.04(+0.24%) |
Jan 16, 2019 | 17.66 | 17.75 | 17.35 | 17.70 | 435,758 | +0.01(+0.07%) |
Jan 15, 2019 | 17.62 | 17.82 | 17.49 | 17.69 | 463,603 | +0.10(+0.56%) |
Jan 14, 2019 | 17.22 | 17.63 | 17.11 | 17.59 | 767,657 | +0.35(+2.02%) |
Jan 11, 2019 | 17.17 | 17.43 | 17.10 | 17.24 | 654,803 | -0.18(-1.05%) |
Jan 10, 2019 | 17.40 | 17.54 | 17.16 | 17.43 | 611,225 | -0.02(-0.10%) |
Jan 09, 2019 | 17.41 | 17.59 | 17.34 | 17.44 | 645,420 | +0.16(+0.92%) |
Jan 08, 2019 | 17.31 | 17.37 | 17.13 | 17.29 | 648,027 | +0.16(+0.93%) |
Jan 07, 2019 | 16.97 | 17.23 | 16.84 | 17.13 | 690,986 | +0.30(+1.78%) |
Jan 04, 2019 | 16.83 | 16.97 | 16.71 | 16.83 | 1,576,408 | +0.21(+1.25%) |
Jan 03, 2019 | 16.67 | 16.73 | 16.40 | 16.62 | 1,105,957 | +0.06(+0.37%) |
Jan 02, 2019 | 16.47 | 16.72 | 16.34 | 16.56 | 594,660 | -0.04(-0.26%) |
Dec 31, 2018 | 16.16 | 16.62 | 16.16 | 16.60 | 1,031,667 | +0.53(+3.31%) |
Dec 28, 2018 | 15.93 | 16.19 | 15.64 | 16.07 | 1,259,325 | +0.25(+1.58%) |
Dec 27, 2018 | 15.45 | 15.91 | 15.11 | 15.82 | 1,071,279 | +0.24(+1.53%) |
Dec 26, 2018 | 14.96 | 15.60 | 14.53 | 15.58 | 960,464 | +0.85(+5.80%) |
Dec 24, 2018 | 15.33 | 15.40 | 14.67 | 14.73 | 830,705 | -0.69(-4.48%) |
Dec 21, 2018 | 15.97 | 16.20 | 15.42 | 15.42 | 5,465,919 | -0.56(-3.52%) |
Dec 20, 2018 | 16.37 | 16.67 | 15.72 | 15.98 | 1,200,707 | -0.45(-2.75%) |
Dec 19, 2018 | 16.47 | 16.67 | 16.20 | 16.43 | 915,402 | +0.05(+0.34%) |
Dec 18, 2018 | 16.50 | 16.74 | 16.21 | 16.38 | 785,351 | -0.10(-0.63%) |
Dec 17, 2018 | 16.85 | 16.90 | 16.39 | 16.48 | 796,262 | -0.43(-2.56%) |
Dec 14, 2018 | 17.00 | 17.26 | 16.81 | 16.91 | 890,814 | -0.13(-0.79%) |
Dec 13, 2018 | 16.85 | 17.20 | 16.82 | 17.05 | 920,732 | +0.18(+1.09%) |
Dec 12, 2018 | 16.85 | 16.91 | 16.73 | 16.86 | 666,726 | +0.14(+0.84%) |
Dec 11, 2018 | 16.77 | 17.02 | 16.68 | 16.72 | 706,237 | +0.13(+0.77%) |
Dec 10, 2018 | 16.52 | 16.76 | 16.33 | 16.60 | 674,553 | -0.01(-0.04%) |
Dec 07, 2018 | 16.92 | 17.03 | 16.55 | 16.60 | 737,022 | -0.19(-1.13%) |
Dec 06, 2018 | 16.52 | 16.79 | 16.43 | 16.79 | 762,654 | +0.12(+0.70%) |
Dec 04, 2018 | 17.05 | 17.10 | 16.63 | 16.67 | 1,156,141 | -0.36(-2.12%) |
Dec 03, 2018 | 17.30 | 17.30 | 16.77 | 17.03 | 955,694 | -0.04(-0.21%) |
Nov 30, 2018 | 17.20 | 17.20 | 16.97 | 17.07 | 358,847 | -0.16(-0.96%) |
Nov 29, 2018 | 17.19 | 17.32 | 16.98 | 17.24 | 284,364 | +0.04(+0.21%) |
Nov 28, 2018 | 17.10 | 17.25 | 16.77 | 17.20 | 573,817 | +0.20(+1.19%) |
Nov 27, 2018 | 17.19 | 17.21 | 16.88 | 17.00 | 728,238 | -0.23(-1.31%) |
Nov 26, 2018 | 17.15 | 17.24 | 16.94 | 17.22 | 527,796 | +0.20(+1.15%) |
Nov 23, 2018 | 16.91 | 17.13 | 16.74 | 17.03 | 306,273 | -0.02(-0.11%) |
Nov 21, 2018 | 17.05 | 17.05 | 17.05 | 0 | +0.64(+3.91%) | |
Nov 20, 2018 | 16.26 | 16.49 | 16.09 | 16.41 | 975,920 | +0.10(+0.60%) |
Nov 19, 2018 | 16.79 | 16.87 | 16.28 | 16.31 | 621,342 | -0.48(-2.87%) |
Nov 16, 2018 | 17.09 | 17.11 | 16.76 | 16.79 | 674,620 | -0.35(-2.07%) |
Nov 15, 2018 | 17.15 | 17.38 | 16.99 | 17.14 | 582,565 | +0.00(+0.00%) |
Nov 14, 2018 | 17.58 | 17.61 | 17.03 | 17.14 | 682,624 | -0.15(-0.85%) |
Nov 13, 2018 | 17.60 | 17.72 | 17.18 | 17.29 | 524,155 | -0.32(-1.84%) |
Nov 12, 2018 | 17.40 | 17.72 | 17.11 | 17.61 | 781,623 | +0.24(+1.41%) |
Nov 09, 2018 | 17.25 | 17.38 | 16.79 | 17.37 | 903,916 | +0.01(+0.04%) |
Nov 08, 2018 | 16.64 | 17.55 | 16.61 | 17.36 | 1,666,095 | +1.02(+6.24%) |
Nov 07, 2018 | 16.30 | 16.39 | 15.94 | 16.34 | 757,863 | +0.22(+1.36%) |
Nov 06, 2018 | 16.30 | 16.43 | 16.06 | 16.12 | 432,686 | -0.12(-0.75%) |
Nov 05, 2018 | 16.33 | 16.51 | 16.19 | 16.25 | 627,464 | -0.07(-0.43%) |
Nov 02, 2018 | 16.71 | 16.91 | 16.28 | 16.32 | 1,439,714 | -0.26(-1.57%) |
Nov 01, 2018 | 16.32 | 16.59 | 16.19 | 16.58 | 620,895 | +0.38(+2.38%) |
Oct 31, 2018 | 16.07 | 16.43 | 15.96 | 16.19 | 632,635 | +0.29(+1.82%) |
Oct 30, 2018 | 15.88 | 16.19 | 15.82 | 15.90 | 612,823 | -0.04(-0.26%) |
Oct 29, 2018 | 16.07 | 16.38 | 15.75 | 15.94 | 779,007 | +0.02(+0.11%) |
Oct 26, 2018 | 16.17 | 16.35 | 15.83 | 15.93 | 746,280 | -0.37(-2.29%) |
Oct 25, 2018 | 16.60 | 16.63 | 16.23 | 16.30 | 791,034 | -0.15(-0.90%) |
Oct 24, 2018 | 17.24 | 17.27 | 16.43 | 16.45 | 1,115,311 | -0.66(-3.84%) |
Oct 23, 2018 | 17.12 | 17.13 | 16.68 | 17.10 | 687,733 | -0.19(-1.10%) |
Oct 22, 2018 | 17.33 | 17.45 | 17.18 | 17.29 | 376,459 | +0.04(+0.24%) |
Oct 19, 2018 | 17.42 | 17.45 | 17.20 | 17.25 | 807,401 | -0.14(-0.78%) |
Oct 18, 2018 | 17.27 | 17.65 | 17.24 | 17.39 | 600,117 | +0.00(+0.00%) |
Oct 17, 2018 | 17.55 | 17.59 | 17.25 | 17.39 | 580,788 | -0.14(-0.78%) |
Oct 16, 2018 | 17.26 | 17.76 | 17.18 | 17.53 | 936,825 | +0.32(+1.86%) |
Oct 15, 2018 | 17.24 | 17.41 | 16.97 | 17.21 | 625,251 | -0.04(-0.21%) |
Oct 12, 2018 | 17.55 | 17.67 | 17.01 | 17.24 | 848,598 | -0.28(-1.59%) |
Oct 11, 2018 | 17.67 | 17.78 | 17.39 | 17.52 | 837,367 | -0.26(-1.47%) |
Oct 10, 2018 | 17.98 | 18.09 | 17.75 | 17.78 | 692,909 | -0.24(-1.31%) |
Oct 09, 2018 | 17.98 | 18.11 | 17.92 | 18.02 | 459,747 | -0.01(-0.07%) |
Oct 08, 2018 | 17.61 | 18.07 | 17.51 | 18.03 | 904,141 | +0.36(+2.05%) |
Oct 05, 2018 | 17.59 | 17.82 | 17.41 | 17.67 | 236,378 | +0.09(+0.54%) |
Oct 04, 2018 | 17.74 | 17.89 | 17.55 | 17.57 | 386,087 | -0.20(-1.13%) |
Oct 03, 2018 | 17.65 | 17.93 | 17.60 | 17.77 | 587,702 | +0.15(+0.87%) |
Oct 02, 2018 | 17.69 | 17.69 | 17.51 | 17.62 | 483,900 | -0.01(-0.07%) |
Oct 01, 2018 | 17.56 | 17.84 | 17.42 | 17.63 | 787,069 | +0.13(+0.74%) |
Sep 28, 2018 | 17.32 | 17.55 | 17.25 | 17.50 | 551,943 | +0.18(+1.03%) |
Sep 27, 2018 | 17.13 | 17.34 | 16.88 | 17.32 | 407,113 | +0.24(+1.39%) |
Sep 26, 2018 | 16.93 | 17.18 | 16.77 | 17.09 | 773,908 | +0.17(+0.98%) |
Sep 25, 2018 | 16.76 | 16.99 | 16.55 | 16.92 | 423,092 | +0.17(+0.99%) |
Sep 24, 2018 | 16.77 | 16.89 | 16.65 | 16.76 | 539,545 | +0.04(+0.21%) |
Sep 21, 2018 | 16.74 | 16.83 | 16.49 | 16.72 | 589,257 | +0.02(+0.14%) |
Sep 20, 2018 | 16.71 | 16.74 | 16.50 | 16.70 | 514,209 | +0.08(+0.46%) |
Sep 19, 2018 | 16.59 | 16.74 | 16.46 | 16.62 | 394,375 | +0.01(+0.04%) |
Sep 18, 2018 | 16.52 | 16.66 | 16.35 | 16.61 | 371,877 | +0.18(+1.12%) |
Sep 17, 2018 | 16.55 | 16.63 | 16.41 | 16.43 | 397,470 | -0.08(-0.47%) |
Sep 14, 2018 | 16.41 | 16.55 | 16.17 | 16.51 | 577,776 | +0.06(+0.36%) |
Sep 13, 2018 | 16.52 | 16.52 | 16.36 | 16.45 | 504,592 | -0.08(-0.47%) |
Sep 12, 2018 | 16.47 | 16.57 | 16.44 | 16.52 | 485,678 | +0.10(+0.61%) |
Sep 11, 2018 | 16.40 | 16.47 | 16.31 | 16.42 | 596,479 | +0.09(+0.58%) |
Sep 10, 2018 | 16.02 | 16.36 | 16.02 | 16.33 | 459,443 | +0.38(+2.38%) |
Sep 07, 2018 | 15.93 | 15.99 | 15.84 | 15.95 | 269,471 | -0.05(-0.33%) |
Sep 06, 2018 | 16.23 | 16.25 | 15.94 | 16.00 | 258,819 | -0.21(-1.32%) |
Sep 05, 2018 | 16.17 | 16.26 | 15.96 | 16.22 | 460,151 | +0.03(+0.18%) |
Sep 04, 2018 | 16.07 | 16.19 | 15.93 | 16.19 | 465,013 | +0.14(+0.89%) |
Aug 31, 2018 | 16.04 | 16.04 | 16.04 | 0 | -0.12(-0.77%) | |
Aug 30, 2018 | 16.31 | 16.31 | 16.13 | 16.17 | 294,831 | -0.10(-0.62%) |
Aug 29, 2018 | 16.35 | 16.43 | 16.21 | 16.27 | 451,481 | -0.04(-0.22%) |
Aug 28, 2018 | 16.37 | 16.37 | 16.21 | 16.31 | 316,765 | -0.04(-0.22%) |
Aug 27, 2018 | 16.29 | 16.37 | 16.17 | 16.34 | 337,435 | +0.04(+0.25%) |
Aug 24, 2018 | 16.35 | 16.35 | 16.13 | 16.30 | 1,155,046 | +0.06(+0.36%) |
Aug 23, 2018 | 16.49 | 16.51 | 16.21 | 16.24 | 364,355 | -0.24(-1.47%) |
Aug 22, 2018 | 16.48 | 16.56 | 16.35 | 16.48 | 472,287 | +0.02(+0.11%) |
Aug 21, 2018 | 16.20 | 16.51 | 16.15 | 16.47 | 657,480 | +0.25(+1.57%) |
Aug 20, 2018 | 16.03 | 16.31 | 15.87 | 16.21 | 472,240 | +0.25(+1.60%) |
Aug 17, 2018 | 15.99 | 16.04 | 15.77 | 15.96 | 407,246 | +0.17(+1.05%) |
Aug 16, 2018 | 15.86 | 15.94 | 15.64 | 15.79 | 529,312 | +0.07(+0.41%) |
Aug 15, 2018 | 15.84 | 15.88 | 15.45 | 15.72 | 691,324 | -0.24(-1.48%) |
Aug 14, 2018 | 16.11 | 16.22 | 15.92 | 15.96 | 549,245 | -0.14(-0.85%) |
Aug 13, 2018 | 16.48 | 16.55 | 16.10 | 16.10 | 813,520 | -0.38(-2.30%) |
Aug 10, 2018 | 16.23 | 16.67 | 16.19 | 16.48 | 1,776,553 | +0.21(+1.27%) |
Aug 09, 2018 | 15.99 | 16.51 | 15.87 | 16.27 | 1,739,634 | +0.90(+5.86%) |
Aug 08, 2018 | 15.38 | 15.45 | 15.28 | 15.37 | 579,644 | -0.08(-0.54%) |
Aug 07, 2018 | 15.88 | 15.95 | 15.37 | 15.45 | 699,746 | -0.40(-2.50%) |
Aug 06, 2018 | 16.03 | 16.04 | 15.81 | 15.85 | 901,203 | -0.11(-0.68%) |
Aug 03, 2018 | 15.84 | 16.15 | 15.84 | 15.96 | 1,218,450 | +0.17(+1.05%) |
Aug 02, 2018 | 15.52 | 16.15 | 15.46 | 15.79 | 1,369,146 | +0.33(+2.16%) |
Aug 01, 2018 | 15.33 | 15.52 | 15.22 | 15.46 | 817,442 | +0.12(+0.79%) |
Jul 31, 2018 | 15.31 | 15.40 | 15.09 | 15.34 | 736,614 | +0.13(+0.83%) |
Jul 30, 2018 | 15.30 | 15.33 | 15.15 | 15.21 | 469,735 | +0.07(+0.49%) |
Jul 27, 2018 | 15.26 | 15.31 | 15.13 | 15.14 | 437,994 | -0.16(-1.05%) |
Jul 26, 2018 | 15.19 | 15.31 | 15.11 | 15.30 | 471,967 | +0.12(+0.80%) |
Jul 25, 2018 | 15.10 | 15.23 | 14.98 | 15.18 | 318,759 | +0.14(+0.96%) |
Jul 24, 2018 | 15.19 | 15.24 | 15.04 | 15.03 | 342,770 | -0.07(-0.49%) |
Jul 23, 2018 | 14.84 | 15.13 | 14.74 | 15.11 | 609,849 | +0.28(+1.90%) |
Jul 20, 2018 | 14.82 | 14.90 | 14.80 | 14.83 | 319,800 | -0.01(-0.08%) |
Jul 19, 2018 | 14.80 | 15.11 | 14.80 | 14.84 | 411,476 | +0.12(+0.82%) |
Jul 18, 2018 | 14.85 | 14.85 | 14.61 | 14.72 | 376,926 | +0.13(+0.91%) |
Jul 17, 2018 | 14.77 | 14.77 | 14.53 | 14.59 | 267,028 | -0.18(-1.25%) |
Jul 16, 2018 | 14.53 | 14.78 | 14.45 | 14.77 | 273,363 | +0.22(+1.50%) |
Jul 13, 2018 | 14.48 | 14.64 | 14.42 | 14.55 | 212,367 | +0.06(+0.44%) |
Jul 12, 2018 | 14.42 | 14.53 | 14.38 | 14.49 | 248,487 | +0.05(+0.32%) |
Jul 11, 2018 | 14.46 | 14.60 | 14.38 | 14.44 | 449,049 | -0.01(-0.08%) |
Jul 10, 2018 | 14.48 | 14.75 | 14.41 | 14.45 | 435,059 | -0.03(-0.20%) |
Jul 09, 2018 | 14.33 | 14.65 | 14.31 | 14.48 | 551,059 | +0.18(+1.25%) |
Jul 06, 2018 | 14.32 | 14.43 | 14.27 | 14.30 | 512,633 | -0.09(-0.64%) |
Jul 05, 2018 | 14.51 | 14.69 | 14.25 | 14.40 | 905,036 | -0.05(-0.36%) |
Jul 03, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.36(+2.53%) | |
Jul 02, 2018 | 14.23 | 14.34 | 14.08 | 14.09 | 569,883 | -0.25(-1.76%) |
Jun 29, 2018 | 14.23 | 14.38 | 14.06 | 14.34 | 797,710 | +0.13(+0.89%) |
Jun 28, 2018 | 14.36 | 14.37 | 14.10 | 14.22 | 740,855 | -0.16(-1.12%) |
Jun 27, 2018 | 14.23 | 14.55 | 14.15 | 14.38 | 1,142,256 | +0.20(+1.38%) |
Jun 26, 2018 | 14.19 | 14.34 | 14.14 | 14.18 | 727,482 | -0.01(-0.08%) |
Jun 25, 2018 | 14.57 | 14.57 | 14.18 | 14.19 | 730,053 | -0.28(-1.91%) |
Jun 22, 2018 | 14.69 | 14.76 | 14.45 | 14.47 | 479,072 | -0.07(-0.47%) |
Jun 21, 2018 | 14.66 | 14.68 | 14.51 | 14.54 | 360,636 | -0.12(-0.82%) |
Jun 20, 2018 | 14.81 | 14.93 | 14.63 | 14.66 | 303,241 | -0.07(-0.51%) |
Jun 19, 2018 | 14.71 | 14.96 | 14.71 | 14.73 | 479,525 | -0.09(-0.58%) |
Jun 18, 2018 | 14.57 | 14.87 | 14.57 | 14.82 | 873,955 | +0.25(+1.70%) |
Jun 15, 2018 | 14.85 | 14.52 | 14.57 | 955,695 | -0.28(-1.86%) | |
Jun 14, 2018 | 15.00 | 15.03 | 14.83 | 14.85 | 661,332 | -0.15(-1.00%) |
Jun 13, 2018 | 15.14 | 15.17 | 14.94 | 15.00 | 529,416 | -0.12(-0.76%) |
Jun 12, 2018 | 15.24 | 15.27 | 15.06 | 15.11 | 506,177 | -0.13(-0.87%) |
Jun 11, 2018 | 15.05 | 15.39 | 15.00 | 15.25 | 641,242 | +0.19(+1.26%) |
Jun 08, 2018 | 14.99 | 15.22 | 14.87 | 15.06 | 628,239 | +0.04(+0.27%) |
Jun 07, 2018 | 15.08 | 15.19 | 14.96 | 15.02 | 822,306 | -0.02(-0.15%) |
Jun 06, 2018 | 15.03 | 15.04 | 302,186 | -0.15(-0.98%) | ||
Jun 05, 2018 | 15.06 | 15.29 | 15.06 | 15.19 | 258,519 | +0.13(+0.88%) |
Jun 04, 2018 | 15.08 | 15.15 | 14.95 | 15.06 | 778,623 | +0.01(+0.04%) |
Jun 01, 2018 | 15.37 | 15.42 | 15.00 | 15.05 | 551,509 | -0.24(-1.54%) |
May 31, 2018 | 15.30 | 15.41 | 15.16 | 15.29 | 524,662 | -0.05(-0.34%) |
May 30, 2018 | 14.94 | 15.36 | 14.87 | 15.34 | 1,005,802 | +0.39(+2.61%) |
May 29, 2018 | 14.84 | 15.13 | 14.84 | 14.95 | 339,859 | +0.03(+0.19%) |
May 25, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.13(+0.85%) | |
May 24, 2018 | 14.91 | 14.94 | 14.71 | 14.79 | 503,530 | -0.21(-1.42%) |
May 23, 2018 | 14.96 | 15.14 | 14.68 | 15.00 | 686,839 | -0.02(-0.15%) |
May 22, 2018 | 15.27 | 15.29 | 15.00 | 15.03 | 539,850 | -0.25(-1.62%) |
May 21, 2018 | 15.43 | 15.49 | 15.23 | 15.27 | 470,589 | -0.15(-0.97%) |
May 18, 2018 | 15.46 | 15.46 | 15.21 | 15.42 | 688,584 | -0.02(-0.11%) |
May 17, 2018 | 15.57 | 15.61 | 15.37 | 15.44 | 605,022 | -0.05(-0.33%) |
May 16, 2018 | 15.54 | 15.63 | 15.40 | 15.49 | 408,683 | -0.02(-0.15%) |
May 15, 2018 | 15.59 | 15.71 | 15.41 | 15.52 | 725,562 | -0.02(-0.15%) |
May 14, 2018 | 15.37 | 15.76 | 15.36 | 15.54 | 486,898 | +0.17(+1.08%) |
May 11, 2018 | 15.45 | 15.67 | 15.22 | 15.37 | 641,412 | -0.03(-0.22%) |
May 10, 2018 | 15.01 | 15.83 | 14.96 | 15.41 | 1,276,484 | +0.00(+0.00%) |
May 09, 2018 | 15.22 | 15.71 | 15.14 | 15.41 | 877,181 | +0.26(+1.75%) |
May 08, 2018 | 15.54 | 15.54 | 15.07 | 15.14 | 907,710 | -0.26(-1.72%) |
May 07, 2018 | 15.54 | 15.55 | 15.33 | 15.41 | 738,375 | -0.03(-0.19%) |
May 04, 2018 | 15.26 | 15.57 | 15.21 | 15.44 | 536,549 | +0.19(+1.23%) |
May 03, 2018 | 15.35 | 15.59 | 15.16 | 15.25 | 1,421,795 | -0.13(-0.83%) |
May 02, 2018 | 15.51 | 15.61 | 15.30 | 15.38 | 813,326 | -0.04(-0.29%) |