Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.56 | 16.73 | 16.38 | 16.69 | 63,405 | +0.30(+1.81%) |
Apr 29, 2019 | 16.41 | 16.46 | 16.31 | 16.40 | 185,411 | -0.09(-0.56%) |
Apr 26, 2019 | 16.78 | 16.78 | 16.47 | 16.49 | 220,729 | -0.23(-1.35%) |
Apr 25, 2019 | 16.60 | 16.78 | 16.41 | 16.71 | 116,247 | +0.11(+0.64%) |
Apr 24, 2019 | 16.76 | 16.78 | 16.60 | 16.61 | 82,899 | -0.20(-1.18%) |
Apr 23, 2019 | 16.92 | 16.92 | 16.66 | 16.81 | 82,940 | -0.13(-0.79%) |
Apr 22, 2019 | 17.07 | 17.07 | 16.77 | 16.94 | 142,977 | -0.12(-0.70%) |
Apr 18, 2019 | 16.67 | 17.24 | 16.67 | 17.06 | 101,581 | +0.39(+2.33%) |
Apr 17, 2019 | 16.62 | 16.69 | 16.40 | 16.67 | 111,165 | +0.36(+2.21%) |
Apr 16, 2019 | 16.36 | 16.38 | 16.26 | 16.31 | 63,316 | +0.01(+0.09%) |
Apr 15, 2019 | 15.90 | 16.44 | 15.88 | 16.30 | 246,798 | +0.10(+0.61%) |
Apr 12, 2019 | 16.13 | 16.23 | 15.99 | 16.20 | 85,005 | +0.16(+1.01%) |
Apr 11, 2019 | 15.92 | 16.06 | 15.79 | 16.04 | 88,222 | +0.14(+0.89%) |
Apr 10, 2019 | 15.82 | 16.00 | 15.82 | 15.90 | 58,782 | +0.19(+1.21%) |
Apr 09, 2019 | 15.75 | 15.87 | 15.66 | 15.70 | 112,968 | -0.12(-0.76%) |
Apr 08, 2019 | 15.51 | 16.04 | 15.35 | 15.82 | 553,125 | +0.56(+3.65%) |
Apr 05, 2019 | 15.49 | 15.56 | 15.25 | 15.27 | 79,196 | -0.23(-1.50%) |
Apr 04, 2019 | 15.30 | 15.54 | 15.18 | 15.50 | 157,962 | +0.32(+2.14%) |
Apr 03, 2019 | 15.08 | 15.20 | 14.97 | 15.18 | 117,566 | +0.05(+0.33%) |
Apr 02, 2019 | 15.13 | 15.29 | 14.89 | 15.13 | 145,490 | +0.08(+0.55%) |
Apr 01, 2019 | 14.84 | 15.09 | 14.70 | 15.04 | 261,068 | +0.23(+1.52%) |
Mar 29, 2019 | 14.96 | 14.97 | 14.70 | 14.82 | 339,874 | -0.08(-0.51%) |
Mar 28, 2019 | 14.76 | 14.93 | 14.71 | 14.89 | 223,863 | -0.25(-1.63%) |
Mar 27, 2019 | 15.08 | 15.18 | 15.06 | 15.14 | 81,333 | -0.03(-0.18%) |
Mar 26, 2019 | 15.02 | 15.23 | 15.02 | 15.17 | 105,228 | +0.30(+2.02%) |
Mar 25, 2019 | 14.93 | 15.00 | 14.82 | 14.87 | 106,693 | -0.26(-1.72%) |
Mar 22, 2019 | 15.18 | 15.30 | 15.08 | 15.13 | 99,885 | -0.16(-1.07%) |
Mar 21, 2019 | 15.02 | 15.36 | 14.95 | 15.29 | 153,867 | +0.29(+1.96%) |
Mar 20, 2019 | 15.02 | 15.14 | 14.89 | 15.00 | 143,105 | +0.02(+0.14%) |
Mar 19, 2019 | 14.87 | 15.11 | 14.82 | 14.97 | 214,091 | +0.02(+0.14%) |
Mar 18, 2019 | 14.87 | 15.03 | 14.85 | 14.95 | 208,840 | +0.07(+0.46%) |
Mar 15, 2019 | 14.78 | 14.96 | 14.69 | 14.89 | 352,890 | +0.21(+1.40%) |
Mar 14, 2019 | 14.74 | 14.82 | 14.63 | 14.68 | 429,472 | -0.01(-0.09%) |
Mar 13, 2019 | 14.61 | 14.71 | 14.42 | 14.69 | 229,511 | +0.13(+0.89%) |
Mar 12, 2019 | 14.33 | 14.62 | 14.30 | 14.56 | 328,420 | +0.38(+2.65%) |
Mar 11, 2019 | 14.10 | 14.20 | 14.06 | 14.19 | 168,084 | +0.14(+0.97%) |
Mar 08, 2019 | 13.95 | 14.09 | 13.95 | 14.05 | 125,478 | +0.10(+0.69%) |
Mar 07, 2019 | 14.08 | 14.12 | 13.81 | 13.96 | 290,627 | -0.14(-1.02%) |
Mar 06, 2019 | 13.91 | 14.13 | 13.91 | 14.10 | 163,360 | +0.16(+1.13%) |
Mar 05, 2019 | 13.71 | 13.98 | 13.71 | 13.94 | 141,701 | +0.30(+2.21%) |
Mar 04, 2019 | 13.60 | 13.69 | 13.48 | 13.64 | 343,032 | +0.31(+2.36%) |
Mar 01, 2019 | 13.58 | 13.64 | 13.24 | 13.33 | 329,491 | -0.36(-2.60%) |
Feb 28, 2019 | 13.94 | 13.94 | 13.58 | 13.68 | 334,808 | -0.48(-3.38%) |
Feb 27, 2019 | 14.29 | 14.34 | 13.67 | 14.16 | 415,463 | -0.24(-1.66%) |
Feb 26, 2019 | 14.48 | 14.48 | 14.33 | 14.40 | 125,597 | -0.12(-0.85%) |
Feb 25, 2019 | 14.41 | 14.54 | 14.41 | 14.52 | 75,494 | +0.03(+0.24%) |
Feb 22, 2019 | 14.44 | 14.68 | 14.36 | 14.49 | 131,182 | +0.14(+1.00%) |
Feb 21, 2019 | 14.30 | 14.37 | 14.25 | 14.35 | 111,231 | +0.07(+0.48%) |
Feb 20, 2019 | 14.37 | 14.49 | 14.24 | 14.28 | 272,560 | -0.38(-2.61%) |
Feb 19, 2019 | 14.88 | 14.88 | 14.31 | 14.66 | 211,476 | -0.46(-3.03%) |
Feb 15, 2019 | 15.19 | 15.22 | 14.91 | 15.12 | 128,549 | -0.08(-0.54%) |
Feb 14, 2019 | 15.26 | 15.32 | 15.19 | 15.20 | 67,142 | -0.21(-1.37%) |
Feb 13, 2019 | 15.85 | 15.85 | 15.32 | 15.41 | 136,081 | -0.44(-2.80%) |
Feb 12, 2019 | 15.97 | 16.07 | 15.82 | 15.86 | 64,646 | -0.12(-0.73%) |
Feb 11, 2019 | 15.93 | 16.04 | 15.88 | 15.97 | 92,409 | -0.37(-2.26%) |
Feb 08, 2019 | 16.38 | 16.38 | 16.14 | 16.34 | 169,791 | -0.10(-0.62%) |
Feb 07, 2019 | 16.60 | 16.61 | 16.42 | 16.44 | 84,367 | -0.18(-1.11%) |
Feb 06, 2019 | 16.65 | 16.74 | 16.47 | 16.63 | 105,340 | -0.05(-0.33%) |
Feb 05, 2019 | 16.77 | 16.77 | 16.59 | 16.68 | 72,387 | -0.08(-0.49%) |
Feb 04, 2019 | 17.03 | 17.15 | 16.66 | 16.77 | 72,983 | -0.36(-2.08%) |
Feb 01, 2019 | 17.00 | 17.15 | 16.83 | 17.12 | 66,687 | +0.16(+0.93%) |
Jan 31, 2019 | 17.03 | 17.18 | 16.83 | 16.96 | 121,214 | -0.18(-1.04%) |
Jan 30, 2019 | 17.21 | 17.21 | 16.94 | 17.14 | 92,819 | -0.25(-1.42%) |
Jan 29, 2019 | 17.89 | 17.92 | 17.27 | 17.39 | 544,735 | -0.49(-2.75%) |
Jan 28, 2019 | 17.82 | 18.00 | 17.82 | 17.88 | 282,167 | +0.34(+1.95%) |
Jan 25, 2019 | 16.95 | 17.57 | 16.95 | 17.54 | 601,800 | +0.87(+5.21%) |
Jan 24, 2019 | 16.41 | 16.76 | 16.41 | 16.67 | 190,677 | +0.32(+1.97%) |
Jan 23, 2019 | 16.29 | 16.70 | 16.10 | 16.35 | 292,192 | +0.10(+0.63%) |
Jan 22, 2019 | 16.25 | 16.29 | 16.02 | 16.25 | 2,861,777 | -0.01(-0.08%) |
Jan 18, 2019 | 16.25 | 16.29 | 16.16 | 16.26 | 337,827 | +0.03(+0.17%) |
Jan 17, 2019 | 16.12 | 16.38 | 16.07 | 16.23 | 324,290 | +0.10(+0.59%) |
Jan 16, 2019 | 15.99 | 16.22 | 15.99 | 16.14 | 156,769 | +0.17(+1.07%) |
Jan 15, 2019 | 16.21 | 16.25 | 15.93 | 15.97 | 166,877 | -0.23(-1.44%) |
Jan 14, 2019 | 16.25 | 16.35 | 15.85 | 16.20 | 247,647 | -0.09(-0.55%) |
Jan 11, 2019 | 16.06 | 16.34 | 15.64 | 16.29 | 243,060 | +0.14(+0.85%) |
Jan 10, 2019 | 15.73 | 16.27 | 15.68 | 16.15 | 201,399 | +0.78(+5.07%) |
Jan 09, 2019 | 15.01 | 15.49 | 15.01 | 15.37 | 96,934 | +0.27(+1.81%) |
Jan 08, 2019 | 14.95 | 15.12 | 14.78 | 15.10 | 112,860 | +0.16(+1.05%) |
Jan 07, 2019 | 14.50 | 15.02 | 14.21 | 14.94 | 159,896 | -0.22(-1.44%) |
Jan 04, 2019 | 14.97 | 15.32 | 14.97 | 15.16 | 83,359 | +0.35(+2.35%) |
Jan 03, 2019 | 14.74 | 14.97 | 14.62 | 14.81 | 89,907 | +0.04(+0.28%) |
Jan 02, 2019 | 14.50 | 14.80 | 14.46 | 14.77 | 73,810 | +0.15(+1.03%) |
Dec 31, 2018 | 14.50 | 14.73 | 14.28 | 14.62 | 118,166 | +0.12(+0.80%) |
Dec 28, 2018 | 14.36 | 14.63 | 14.36 | 14.50 | 143,613 | +0.13(+0.90%) |
Dec 27, 2018 | 14.13 | 14.50 | 14.13 | 14.37 | 167,005 | +0.02(+0.14%) |
Dec 26, 2018 | 14.19 | 14.52 | 14.19 | 14.35 | 118,416 | +0.18(+1.30%) |
Dec 24, 2018 | 14.25 | 14.25 | 14.01 | 14.17 | 52,794 | -0.12(-0.86%) |
Dec 21, 2018 | 14.73 | 14.84 | 14.28 | 14.29 | 225,656 | -0.40(-2.75%) |
Dec 20, 2018 | 14.46 | 14.80 | 14.37 | 14.69 | 231,859 | +0.31(+2.19%) |
Dec 19, 2018 | 14.46 | 14.78 | 14.29 | 14.38 | 143,564 | -0.01(-0.05%) |
Dec 18, 2018 | 14.38 | 14.63 | 14.29 | 14.39 | 241,055 | -0.01(-0.09%) |
Dec 17, 2018 | 14.50 | 14.87 | 14.36 | 14.40 | 232,315 | -0.07(-0.47%) |
Dec 14, 2018 | 14.71 | 14.71 | 14.37 | 14.47 | 134,253 | -0.33(-2.22%) |
Dec 13, 2018 | 14.46 | 14.87 | 14.36 | 14.80 | 277,167 | +0.37(+2.56%) |
Dec 12, 2018 | 14.42 | 14.54 | 14.41 | 14.43 | 161,516 | +0.14(+1.01%) |
Dec 11, 2018 | 14.46 | 14.68 | 14.26 | 14.28 | 352,543 | -0.37(-2.52%) |
Dec 10, 2018 | 14.80 | 14.89 | 14.59 | 14.65 | 181,966 | -0.20(-1.34%) |
Dec 07, 2018 | 15.01 | 15.35 | 14.84 | 14.85 | 116,850 | -0.25(-1.67%) |
Dec 06, 2018 | 15.24 | 15.41 | 14.91 | 15.10 | 248,512 | -0.10(-0.63%) |
Dec 04, 2018 | 15.04 | 15.42 | 15.03 | 15.20 | 221,415 | +0.20(+1.32%) |
Dec 03, 2018 | 14.82 | 15.10 | 14.80 | 15.00 | 364,171 | +0.25(+1.67%) |
Nov 30, 2018 | 15.00 | 15.00 | 14.67 | 14.76 | 107,782 | -0.17(-1.14%) |
Nov 29, 2018 | 15.15 | 15.18 | 14.93 | 14.93 | 87,213 | -0.23(-1.53%) |
Nov 28, 2018 | 15.25 | 15.25 | 14.88 | 15.16 | 173,515 | -0.01(-0.09%) |
Nov 27, 2018 | 15.39 | 15.41 | 15.13 | 15.17 | 161,028 | -0.21(-1.33%) |
Nov 26, 2018 | 15.32 | 15.62 | 15.31 | 15.38 | 130,516 | +0.10(+0.63%) |
Nov 23, 2018 | 15.13 | 15.40 | 15.08 | 15.28 | 144,783 | -0.02(-0.13%) |
Nov 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.10(-0.62%) | |
Nov 20, 2018 | 15.75 | 15.83 | 15.27 | 15.40 | 163,879 | -0.52(-3.26%) |
Nov 19, 2018 | 15.14 | 15.98 | 15.14 | 15.92 | 124,131 | +0.70(+4.58%) |
Nov 16, 2018 | 15.02 | 15.28 | 14.92 | 15.22 | 123,870 | +0.12(+0.82%) |
Nov 15, 2018 | 15.14 | 15.34 | 15.04 | 15.10 | 151,621 | -0.08(-0.50%) |
Nov 14, 2018 | 15.49 | 15.56 | 15.03 | 15.17 | 164,005 | -0.29(-1.86%) |
Nov 13, 2018 | 15.43 | 15.56 | 15.34 | 15.46 | 73,083 | +0.03(+0.22%) |
Nov 12, 2018 | 15.69 | 15.69 | 15.41 | 15.43 | 79,175 | -0.27(-1.74%) |
Nov 09, 2018 | 16.39 | 16.39 | 15.70 | 15.70 | 92,427 | -1.10(-6.55%) |
Nov 08, 2018 | 16.57 | 16.81 | 16.38 | 16.80 | 107,392 | -0.03(-0.16%) |
Nov 07, 2018 | 16.82 | 17.14 | 16.75 | 16.83 | 119,994 | -1.12(-6.25%) |
Nov 06, 2018 | 18.02 | 18.16 | 17.80 | 17.95 | 42,656 | -0.13(-0.72%) |
Nov 05, 2018 | 17.72 | 18.13 | 17.69 | 18.08 | 86,097 | +0.42(+2.36%) |
Nov 02, 2018 | 17.59 | 17.77 | 17.34 | 17.66 | 62,008 | +0.03(+0.19%) |
Nov 01, 2018 | 17.41 | 17.75 | 17.41 | 17.63 | 56,446 | +0.25(+1.42%) |
Oct 31, 2018 | 17.55 | 17.62 | 17.27 | 17.38 | 55,915 | -0.05(-0.31%) |
Oct 30, 2018 | 17.48 | 17.65 | 17.25 | 17.44 | 61,661 | -0.18(-1.05%) |
Oct 29, 2018 | 17.78 | 17.94 | 17.57 | 17.62 | 70,142 | +0.05(+0.31%) |
Oct 26, 2018 | 17.63 | 17.72 | 17.39 | 17.57 | 88,478 | -0.25(-1.38%) |
Oct 25, 2018 | 17.84 | 17.92 | 17.53 | 17.81 | 132,396 | -0.16(-0.91%) |
Oct 24, 2018 | 17.98 | 18.25 | 17.88 | 17.98 | 100,717 | +0.12(+0.65%) |
Oct 23, 2018 | 17.76 | 17.93 | 17.58 | 17.86 | 73,456 | -0.27(-1.51%) |
Oct 22, 2018 | 18.12 | 18.21 | 18.05 | 18.13 | 46,329 | +0.06(+0.34%) |
Oct 19, 2018 | 17.92 | 18.46 | 17.86 | 18.07 | 96,083 | +0.21(+1.19%) |
Oct 18, 2018 | 17.59 | 17.95 | 17.59 | 17.86 | 106,471 | +0.12(+0.69%) |
Oct 17, 2018 | 17.57 | 17.79 | 17.48 | 17.74 | 99,713 | +0.19(+1.09%) |
Oct 16, 2018 | 17.12 | 17.57 | 17.12 | 17.55 | 106,048 | +0.33(+1.91%) |
Oct 15, 2018 | 17.29 | 17.31 | 16.90 | 17.22 | 92,826 | -0.31(-1.79%) |
Oct 12, 2018 | 17.31 | 17.63 | 17.29 | 17.53 | 89,356 | +0.51(+3.01%) |
Oct 11, 2018 | 17.27 | 17.55 | 16.86 | 17.02 | 109,298 | -0.28(-1.62%) |
Oct 10, 2018 | 17.61 | 17.83 | 17.29 | 17.30 | 200,512 | -0.47(-2.65%) |
Oct 09, 2018 | 17.72 | 17.86 | 17.57 | 17.77 | 66,717 | -0.01(-0.04%) |
Oct 08, 2018 | 17.76 | 18.43 | 17.69 | 17.78 | 261,877 | +0.10(+0.54%) |
Oct 05, 2018 | 17.57 | 17.74 | 17.55 | 17.68 | 123,431 | +0.11(+0.62%) |
Oct 04, 2018 | 17.35 | 17.66 | 17.35 | 17.57 | 118,994 | +0.21(+1.18%) |
Oct 03, 2018 | 17.72 | 17.95 | 17.36 | 17.37 | 157,543 | -0.33(-1.86%) |
Oct 02, 2018 | 17.68 | 17.77 | 17.56 | 17.70 | 77,564 | +0.03(+0.16%) |
Oct 01, 2018 | 17.76 | 18.13 | 17.55 | 17.67 | 198,107 | +0.10(+0.54%) |
Sep 28, 2018 | 17.15 | 17.57 | 17.15 | 17.57 | 173,885 | +0.49(+2.84%) |
Sep 27, 2018 | 17.03 | 17.33 | 16.72 | 17.09 | 188,172 | -0.18(-1.03%) |
Sep 26, 2018 | 17.53 | 17.61 | 17.18 | 17.27 | 78,247 | -0.25(-1.41%) |
Sep 25, 2018 | 17.53 | 17.66 | 17.44 | 17.51 | 128,453 | -0.03(-0.19%) |
Sep 24, 2018 | 17.53 | 17.96 | 17.46 | 17.55 | 157,003 | -0.02(-0.12%) |
Sep 21, 2018 | 17.59 | 17.83 | 17.56 | 17.57 | 217,467 | -0.01(-0.04%) |
Sep 20, 2018 | 17.78 | 17.78 | 17.44 | 17.57 | 142,544 | -0.18(-1.00%) |
Sep 19, 2018 | 17.75 | 17.81 | 17.61 | 17.75 | 50,011 | -0.08(-0.42%) |
Sep 18, 2018 | 18.03 | 18.05 | 17.81 | 17.83 | 76,789 | -0.16(-0.91%) |
Sep 17, 2018 | 18.05 | 18.09 | 17.82 | 17.99 | 206,295 | +0.03(+0.19%) |
Sep 14, 2018 | 18.02 | 18.04 | 17.83 | 17.96 | 44,604 | -0.03(-0.19%) |
Sep 13, 2018 | 18.17 | 18.37 | 17.73 | 17.99 | 459,344 | -0.07(-0.38%) |
Sep 12, 2018 | 17.91 | 18.19 | 17.68 | 18.06 | 41,029 | +0.21(+1.15%) |
Sep 11, 2018 | 17.58 | 17.93 | 17.58 | 17.85 | 69,070 | +0.16(+0.93%) |
Sep 10, 2018 | 17.65 | 17.79 | 17.58 | 17.69 | 56,142 | +0.16(+0.94%) |
Sep 07, 2018 | 17.55 | 17.82 | 17.53 | 17.53 | 193,336 | -0.04(-0.23%) |
Sep 06, 2018 | 18.09 | 18.09 | 17.54 | 17.57 | 98,331 | -0.53(-2.91%) |
Sep 05, 2018 | 18.06 | 18.15 | 17.63 | 18.09 | 106,596 | +0.05(+0.30%) |
Sep 04, 2018 | 17.97 | 18.23 | 17.85 | 18.04 | 94,724 | +0.11(+0.61%) |
Aug 31, 2018 | 17.93 | 17.93 | 17.93 | 0 | +0.12(+0.69%) | |
Aug 30, 2018 | 17.87 | 17.87 | 17.50 | 17.81 | 52,306 | -0.16(-0.88%) |
Aug 29, 2018 | 17.99 | 18.04 | 17.65 | 17.96 | 61,727 | -0.09(-0.49%) |
Aug 28, 2018 | 18.12 | 18.16 | 17.87 | 18.05 | 66,954 | -0.06(-0.34%) |
Aug 27, 2018 | 17.95 | 18.38 | 17.86 | 18.11 | 103,897 | +0.14(+0.80%) |
Aug 24, 2018 | 18.56 | 18.56 | 17.90 | 17.97 | 273,917 | -0.21(-1.14%) |
Aug 23, 2018 | 18.00 | 18.44 | 17.80 | 18.18 | 248,040 | +0.43(+2.40%) |
Aug 22, 2018 | 17.78 | 17.80 | 17.51 | 17.75 | 172,791 | -0.01(-0.08%) |
Aug 21, 2018 | 17.76 | 17.96 | 17.72 | 17.76 | 66,126 | +0.03(+0.15%) |
Aug 20, 2018 | 17.58 | 17.83 | 17.36 | 17.74 | 65,633 | +0.16(+0.91%) |
Aug 17, 2018 | 17.10 | 17.58 | 17.10 | 17.58 | 59,063 | +0.45(+2.65%) |
Aug 16, 2018 | 16.99 | 17.32 | 16.99 | 17.12 | 49,598 | +0.19(+1.14%) |
Aug 15, 2018 | 16.84 | 16.96 | 16.65 | 16.93 | 80,709 | -0.17(-1.01%) |
Aug 14, 2018 | 16.97 | 17.16 | 16.86 | 17.10 | 63,230 | +0.19(+1.10%) |
Aug 13, 2018 | 16.94 | 17.06 | 16.78 | 16.92 | 81,759 | +0.05(+0.28%) |
Aug 10, 2018 | 17.51 | 17.51 | 16.62 | 16.87 | 142,561 | -0.48(-2.77%) |
Aug 09, 2018 | 17.27 | 17.43 | 17.04 | 17.35 | 112,278 | +0.03(+0.15%) |
Aug 08, 2018 | 17.11 | 17.42 | 16.82 | 17.32 | 211,257 | +0.34(+2.00%) |
Aug 07, 2018 | 17.08 | 17.22 | 16.93 | 16.98 | 44,934 | -0.18(-1.05%) |
Aug 06, 2018 | 16.78 | 17.23 | 16.78 | 17.16 | 116,690 | +0.22(+1.30%) |
Aug 03, 2018 | 16.66 | 17.05 | 16.66 | 16.94 | 133,267 | +0.27(+1.60%) |
Aug 02, 2018 | 16.80 | 16.80 | 16.56 | 16.68 | 71,710 | -0.19(-1.11%) |
Aug 01, 2018 | 16.86 | 17.03 | 16.68 | 16.86 | 134,444 | +0.20(+1.20%) |
Jul 31, 2018 | 16.85 | 17.18 | 16.61 | 16.66 | 95,144 | -0.24(-1.42%) |
Jul 30, 2018 | 16.75 | 16.98 | 16.75 | 16.90 | 81,561 | +0.19(+1.16%) |
Jul 27, 2018 | 17.08 | 17.08 | 16.50 | 16.71 | 140,462 | -0.24(-1.42%) |
Jul 26, 2018 | 17.11 | 17.44 | 16.92 | 16.95 | 142,143 | -0.09(-0.55%) |
Jul 25, 2018 | 17.16 | 17.20 | 16.84 | 17.04 | 91,077 | -0.09(-0.55%) |
Jul 24, 2018 | 16.99 | 17.21 | 16.84 | 17.14 | 107,196 | +0.31(+1.82%) |
Jul 23, 2018 | 16.83 | 16.89 | 16.63 | 16.83 | 47,814 | -0.04(-0.24%) |
Jul 20, 2018 | 16.95 | 16.97 | 16.95 | 16.87 | 92,122 | -0.12(-0.71%) |
Jul 19, 2018 | 16.88 | 17.04 | 16.64 | 16.99 | 137,722 | +0.11(+0.67%) |
Jul 18, 2018 | 16.70 | 16.91 | 16.68 | 16.88 | 96,153 | +0.13(+0.80%) |
Jul 17, 2018 | 16.71 | 16.92 | 16.67 | 16.74 | 148,266 | +0.02(+0.12%) |
Jul 16, 2018 | 16.76 | 16.79 | 16.56 | 16.72 | 55,188 | -0.09(-0.52%) |
Jul 13, 2018 | 16.66 | 16.86 | 16.66 | 16.81 | 84,841 | +0.14(+0.84%) |
Jul 12, 2018 | 16.42 | 16.73 | 16.42 | 16.67 | 115,362 | +0.25(+1.50%) |
Jul 11, 2018 | 16.43 | 16.54 | 16.30 | 16.42 | 129,522 | +0.09(+0.53%) |
Jul 10, 2018 | 16.31 | 16.39 | 16.16 | 16.34 | 102,311 | +0.12(+0.74%) |
Jul 09, 2018 | 16.15 | 16.36 | 16.10 | 16.22 | 102,079 | +0.14(+0.87%) |
Jul 06, 2018 | 16.08 | 16.48 | 16.06 | 16.08 | 163,049 | +0.07(+0.42%) |
Jul 05, 2018 | 15.88 | 16.12 | 15.76 | 16.01 | 153,338 | +0.15(+0.92%) |
Jul 03, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.08(-0.50%) | |
Jul 02, 2018 | 15.58 | 16.00 | 15.57 | 15.94 | 147,671 | +0.35(+2.22%) |
Jun 29, 2018 | 15.61 | 15.61 | 15.58 | 15.60 | 223,319 | +0.19(+1.21%) |
Jun 28, 2018 | 15.30 | 15.64 | 15.30 | 15.41 | 103,026 | +0.17(+1.09%) |
Jun 27, 2018 | 14.99 | 15.49 | 14.99 | 15.24 | 333,369 | +0.41(+2.79%) |
Jun 26, 2018 | 14.66 | 14.98 | 14.59 | 14.83 | 131,478 | +0.31(+2.16%) |
Jun 25, 2018 | 14.71 | 14.71 | 14.40 | 14.52 | 179,804 | -0.19(-1.31%) |
Jun 22, 2018 | 14.56 | 14.81 | 14.43 | 14.71 | 258,192 | +0.08(+0.55%) |
Jun 21, 2018 | 15.18 | 15.18 | 14.56 | 14.63 | 404,068 | -0.75(-4.86%) |
Jun 20, 2018 | 15.82 | 15.82 | 15.37 | 15.38 | 226,965 | -0.27(-1.71%) |
Jun 19, 2018 | 15.64 | 15.77 | 15.48 | 15.64 | 106,552 | -0.24(-1.51%) |
Jun 18, 2018 | 16.01 | 16.45 | 15.65 | 15.88 | 200,656 | -0.29(-1.77%) |
Jun 15, 2018 | 16.22 | 16.21 | 16.17 | 42,678 | -0.04(-0.25%) | |
Jun 14, 2018 | 16.25 | 16.28 | 16.15 | 16.21 | 114,094 | +0.01(+0.08%) |
Jun 13, 2018 | 16.56 | 16.56 | 16.08 | 16.20 | 126,104 | -0.51(-3.07%) |
Jun 12, 2018 | 16.60 | 16.75 | 16.57 | 16.71 | 95,619 | +0.11(+0.68%) |
Jun 11, 2018 | 16.51 | 16.83 | 16.40 | 16.60 | 142,014 | +0.08(+0.48%) |
Jun 08, 2018 | 16.72 | 16.72 | 16.48 | 16.52 | 81,910 | -0.15(-0.92%) |
Jun 07, 2018 | 16.50 | 16.73 | 16.36 | 16.67 | 121,779 | -0.03(-0.16%) |
Jun 06, 2018 | 16.70 | 16.70 | 99,230 | +0.19(+1.13%) | ||
Jun 05, 2018 | 16.54 | 16.74 | 16.50 | 16.51 | 77,821 | +0.05(+0.28%) |
Jun 04, 2018 | 16.38 | 16.68 | 16.26 | 16.46 | 113,427 | +0.19(+1.19%) |
Jun 01, 2018 | 16.25 | 16.51 | 16.14 | 16.27 | 170,742 | +0.15(+0.95%) |
May 31, 2018 | 16.22 | 16.32 | 16.05 | 16.12 | 261,359 | -0.17(-1.02%) |
May 30, 2018 | 16.87 | 17.00 | 16.20 | 16.28 | 336,374 | -0.79(-4.61%) |
May 29, 2018 | 17.34 | 17.34 | 16.86 | 17.07 | 136,133 | -0.57(-3.21%) |
May 25, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.15(+0.84%) | |
May 24, 2018 | 17.60 | 17.77 | 17.39 | 17.49 | 96,355 | -0.04(-0.23%) |
May 23, 2018 | 17.71 | 17.84 | 17.24 | 17.53 | 87,136 | -0.35(-1.94%) |
May 22, 2018 | 17.62 | 17.92 | 17.62 | 17.88 | 106,251 | +0.28(+1.59%) |
May 21, 2018 | 17.35 | 17.63 | 17.25 | 17.60 | 81,624 | +0.21(+1.19%) |
May 18, 2018 | 17.38 | 17.43 | 17.20 | 17.39 | 76,466 | +0.04(+0.23%) |
May 17, 2018 | 17.48 | 17.68 | 17.28 | 17.35 | 65,151 | -0.19(-1.06%) |
May 16, 2018 | 17.43 | 17.58 | 17.01 | 17.54 | 117,939 | -0.17(-0.94%) |
May 15, 2018 | 17.80 | 17.94 | 17.63 | 17.70 | 144,205 | -0.19(-1.04%) |
May 14, 2018 | 17.58 | 17.94 | 17.54 | 17.89 | 117,338 | +0.47(+2.68%) |
May 11, 2018 | 17.50 | 17.51 | 17.02 | 17.42 | 176,152 | -0.21(-1.17%) |
May 10, 2018 | 17.66 | 17.92 | 17.58 | 17.63 | 112,783 | +0.16(+0.92%) |
May 09, 2018 | 17.57 | 17.57 | 17.41 | 17.47 | 103,074 | -0.09(-0.49%) |
May 08, 2018 | 17.45 | 17.58 | 17.33 | 17.56 | 177,746 | +0.14(+0.80%) |
May 07, 2018 | 17.57 | 17.64 | 17.25 | 17.42 | 94,739 | -0.14(-0.80%) |
May 04, 2018 | 17.56 | 17.70 | 17.42 | 17.56 | 119,486 | -0.02(-0.11%) |
May 03, 2018 | 17.66 | 17.66 | 17.36 | 17.58 | 102,339 | -0.33(-1.83%) |
May 02, 2018 | 18.20 | 18.20 | 17.76 | 17.90 | 89,560 | -0.37(-2.04%) |