Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.13 | 15.18 | 15.02 | 15.05 | 202,822 | -0.04(-0.25%) |
Apr 29, 2019 | 15.22 | 15.23 | 15.08 | 15.08 | 227,123 | -0.09(-0.62%) |
Apr 26, 2019 | 15.19 | 15.27 | 15.17 | 15.18 | 203,763 | +0.01(+0.06%) |
Apr 25, 2019 | 15.23 | 15.23 | 15.15 | 15.17 | 224,741 | -0.07(-0.43%) |
Apr 24, 2019 | 15.36 | 15.36 | 15.23 | 15.23 | 129,034 | -0.19(-1.22%) |
Apr 23, 2019 | 15.48 | 15.48 | 15.40 | 15.42 | 242,974 | -0.07(-0.42%) |
Apr 22, 2019 | 15.66 | 15.68 | 15.47 | 15.49 | 385,979 | -0.19(-1.20%) |
Apr 18, 2019 | 15.67 | 15.69 | 15.60 | 15.67 | 405,498 | +0.10(+0.66%) |
Apr 17, 2019 | 15.64 | 15.66 | 15.56 | 15.57 | 258,379 | -0.06(-0.36%) |
Apr 16, 2019 | 15.66 | 15.69 | 15.61 | 15.63 | 361,008 | -0.16(-1.01%) |
Apr 15, 2019 | 15.79 | 15.83 | 15.77 | 15.79 | 155,625 | -0.03(-0.18%) |
Apr 12, 2019 | 15.68 | 15.81 | 15.68 | 15.81 | 533,050 | +0.11(+0.72%) |
Apr 11, 2019 | 15.80 | 15.83 | 15.69 | 15.70 | 390,250 | -0.08(-0.53%) |
Apr 10, 2019 | 15.75 | 15.83 | 15.75 | 15.79 | 146,555 | +0.05(+0.30%) |
Apr 09, 2019 | 15.80 | 15.80 | 15.72 | 15.74 | 354,492 | -0.05(-0.30%) |
Apr 08, 2019 | 15.80 | 15.81 | 15.76 | 15.79 | 318,262 | -0.06(-0.35%) |
Apr 05, 2019 | 15.85 | 15.86 | 15.77 | 15.84 | 484,591 | -0.08(-0.47%) |
Apr 04, 2019 | 15.74 | 15.92 | 15.74 | 15.92 | 610,210 | +0.20(+1.25%) |
Apr 03, 2019 | 15.66 | 15.72 | 15.66 | 15.72 | 358,404 | +0.11(+0.72%) |
Apr 02, 2019 | 15.56 | 15.63 | 15.53 | 15.61 | 455,755 | +0.05(+0.30%) |
Apr 01, 2019 | 15.47 | 15.58 | 15.45 | 15.56 | 1,110,440 | +0.13(+0.85%) |
Mar 29, 2019 | 15.60 | 15.61 | 15.41 | 15.43 | 846,326 | -0.17(-1.08%) |
Mar 28, 2019 | 15.64 | 15.64 | 15.58 | 15.60 | 292,681 | -0.06(-0.36%) |
Mar 27, 2019 | 15.70 | 15.72 | 15.61 | 15.66 | 199,771 | -0.09(-0.59%) |
Mar 26, 2019 | 15.79 | 15.82 | 15.74 | 15.75 | 137,446 | -0.02(-0.12%) |
Mar 25, 2019 | 15.73 | 15.81 | 15.73 | 15.77 | 334,775 | +0.07(+0.42%) |
Mar 22, 2019 | 15.78 | 15.85 | 15.70 | 15.70 | 882,083 | -0.06(-0.36%) |
Mar 21, 2019 | 15.62 | 15.77 | 15.62 | 15.76 | 427,376 | +0.12(+0.78%) |
Mar 20, 2019 | 15.54 | 15.66 | 15.54 | 15.64 | 226,647 | +0.04(+0.24%) |
Mar 19, 2019 | 15.65 | 15.70 | 15.55 | 15.60 | 400,325 | -0.04(-0.24%) |
Mar 18, 2019 | 15.64 | 15.65 | 15.54 | 15.64 | 321,993 | +0.01(+0.06%) |
Mar 15, 2019 | 15.41 | 15.63 | 15.41 | 15.63 | 653,130 | +0.20(+1.27%) |
Mar 14, 2019 | 15.36 | 15.51 | 15.36 | 15.43 | 283,510 | +0.09(+0.61%) |
Mar 13, 2019 | 15.29 | 15.40 | 15.27 | 15.34 | 165,649 | +0.04(+0.25%) |
Mar 12, 2019 | 15.21 | 15.34 | 15.20 | 15.30 | 473,844 | +0.08(+0.55%) |
Mar 11, 2019 | 15.27 | 15.27 | 15.20 | 15.21 | 407,580 | -0.06(-0.37%) |
Mar 08, 2019 | 15.22 | 15.28 | 15.19 | 15.27 | 385,751 | +0.08(+0.56%) |
Mar 07, 2019 | 15.26 | 15.26 | 15.16 | 15.19 | 369,026 | -0.12(-0.80%) |
Mar 06, 2019 | 15.33 | 15.36 | 15.26 | 15.31 | 281,849 | -0.07(-0.49%) |
Mar 05, 2019 | 15.32 | 15.40 | 15.32 | 15.38 | 241,521 | +0.08(+0.55%) |
Mar 04, 2019 | 15.41 | 15.45 | 15.28 | 15.30 | 1,380,619 | -0.11(-0.73%) |
Mar 01, 2019 | 15.43 | 15.46 | 15.31 | 15.41 | 431,221 | +0.01(+0.06%) |
Feb 28, 2019 | 15.51 | 15.51 | 15.40 | 15.40 | 350,168 | -0.16(-1.02%) |
Feb 27, 2019 | 15.51 | 15.58 | 15.48 | 15.56 | 178,594 | +0.07(+0.42%) |
Feb 26, 2019 | 15.52 | 15.54 | 15.45 | 15.50 | 405,595 | -0.03(-0.18%) |
Feb 25, 2019 | 15.68 | 15.68 | 15.51 | 15.52 | 275,859 | -0.18(-1.13%) |
Feb 22, 2019 | 15.74 | 15.77 | 15.68 | 15.70 | 253,503 | +0.03(+0.18%) |
Feb 21, 2019 | 15.68 | 15.71 | 15.62 | 15.67 | 374,517 | +0.04(+0.24%) |
Feb 20, 2019 | 15.65 | 15.66 | 15.54 | 15.64 | 299,564 | -0.10(-0.66%) |
Feb 19, 2019 | 15.79 | 15.81 | 15.70 | 15.74 | 250,895 | -0.07(-0.41%) |
Feb 15, 2019 | 15.74 | 15.81 | 15.69 | 15.80 | 472,209 | +0.15(+0.96%) |
Feb 14, 2019 | 15.77 | 15.77 | 15.63 | 15.66 | 506,357 | -0.14(-0.89%) |
Feb 13, 2019 | 15.78 | 15.81 | 15.77 | 15.80 | 326,890 | -0.03(-0.18%) |
Feb 12, 2019 | 15.79 | 15.84 | 15.78 | 15.82 | 290,791 | +0.08(+0.48%) |
Feb 11, 2019 | 15.76 | 15.76 | 15.67 | 15.75 | 310,158 | -0.02(-0.12%) |
Feb 08, 2019 | 15.88 | 15.88 | 15.77 | 15.77 | 497,079 | -0.11(-0.71%) |
Feb 07, 2019 | 15.95 | 15.95 | 15.83 | 15.88 | 473,224 | -0.15(-0.94%) |
Feb 06, 2019 | 16.02 | 16.05 | 16.00 | 16.03 | 318,842 | +0.04(+0.23%) |
Feb 05, 2019 | 15.98 | 16.00 | 15.92 | 15.99 | 523,914 | -0.05(-0.29%) |
Feb 04, 2019 | 15.88 | 16.04 | 15.88 | 16.04 | 374,451 | +0.18(+1.12%) |
Feb 01, 2019 | 15.91 | 15.93 | 15.84 | 15.86 | 738,094 | +0.01(+0.06%) |
Jan 31, 2019 | 15.95 | 16.00 | 15.85 | 15.85 | 516,617 | -0.07(-0.47%) |
Jan 30, 2019 | 15.94 | 15.94 | 15.86 | 15.93 | 130,391 | -0.01(-0.06%) |
Jan 29, 2019 | 15.99 | 15.99 | 15.91 | 15.94 | 122,153 | -0.07(-0.47%) |
Jan 28, 2019 | 15.99 | 16.01 | 15.95 | 16.01 | 353,296 | +0.01(+0.06%) |
Jan 25, 2019 | 16.00 | 16.01 | 15.91 | 16.00 | 299,293 | -0.10(-0.64%) |
Jan 24, 2019 | 16.10 | 16.10 | 16.04 | 16.10 | 133,408 | +0.01(+0.06%) |
Jan 23, 2019 | 16.05 | 16.10 | 16.00 | 16.10 | 237,000 | +0.05(+0.29%) |
Jan 22, 2019 | 16.10 | 16.10 | 15.97 | 16.05 | 554,343 | -0.14(-0.87%) |
Jan 18, 2019 | 16.10 | 16.22 | 16.08 | 16.19 | 504,978 | +0.07(+0.47%) |
Jan 17, 2019 | 16.06 | 16.11 | 16.01 | 16.11 | 229,242 | +0.09(+0.58%) |
Jan 16, 2019 | 16.07 | 16.09 | 16.00 | 16.02 | 253,483 | +0.02(+0.12%) |
Jan 15, 2019 | 16.02 | 16.05 | 15.98 | 16.00 | 150,181 | -0.07(-0.47%) |
Jan 14, 2019 | 16.07 | 16.13 | 16.04 | 16.08 | 140,218 | -0.08(-0.46%) |
Jan 11, 2019 | 16.12 | 16.17 | 16.11 | 16.15 | 211,341 | +0.06(+0.35%) |
Jan 10, 2019 | 16.13 | 16.17 | 16.07 | 16.10 | 257,449 | -0.12(-0.75%) |
Jan 09, 2019 | 16.20 | 16.25 | 16.19 | 16.22 | 329,994 | +0.03(+0.17%) |
Jan 08, 2019 | 16.15 | 16.19 | 16.11 | 16.19 | 351,402 | +0.11(+0.70%) |
Jan 07, 2019 | 16.01 | 16.10 | 15.98 | 16.08 | 546,875 | +0.21(+1.30%) |
Jan 04, 2019 | 15.91 | 15.94 | 15.84 | 15.87 | 282,215 | -0.03(-0.18%) |
Jan 03, 2019 | 15.85 | 15.91 | 15.85 | 15.90 | 525,353 | +0.06(+0.35%) |
Jan 02, 2019 | 15.81 | 15.93 | 15.81 | 15.84 | 270,921 | -0.03(-0.18%) |
Dec 31, 2018 | 15.91 | 15.92 | 15.84 | 15.87 | 469,327 | -0.03(-0.18%) |
Dec 28, 2018 | 15.91 | 15.93 | 15.88 | 15.90 | 371,662 | +0.07(+0.41%) |
Dec 27, 2018 | 15.89 | 15.89 | 15.81 | 15.83 | 447,691 | -0.06(-0.35%) |
Dec 26, 2018 | 15.85 | 15.96 | 15.85 | 15.89 | 1,130,349 | +0.01(+0.06%) |
Dec 24, 2018 | 15.80 | 15.89 | 15.66 | 15.88 | 393,436 | +0.12(+0.77%) |
Dec 21, 2018 | 15.83 | 15.85 | 15.76 | 15.76 | 869,510 | -0.13(-0.82%) |
Dec 20, 2018 | 15.98 | 15.98 | 15.87 | 15.89 | 278,406 | -0.05(-0.29%) |
Dec 19, 2018 | 15.96 | 16.05 | 15.90 | 15.93 | 713,629 | -0.03(-0.17%) |
Dec 18, 2018 | 16.01 | 16.02 | 15.95 | 15.96 | 368,220 | +0.00(+0.00%) |
Dec 17, 2018 | 16.05 | 16.05 | 15.95 | 15.96 | 379,524 | -0.10(-0.63%) |
Dec 14, 2018 | 16.14 | 16.20 | 16.05 | 16.06 | 306,486 | -0.07(-0.46%) |
Dec 13, 2018 | 16.04 | 16.16 | 16.02 | 16.14 | 371,568 | +0.07(+0.46%) |
Dec 12, 2018 | 16.04 | 16.10 | 16.03 | 16.06 | 301,891 | +0.07(+0.46%) |
Dec 11, 2018 | 16.04 | 16.05 | 15.90 | 15.99 | 244,937 | -0.08(-0.52%) |
Dec 10, 2018 | 16.13 | 16.13 | 16.05 | 16.07 | 377,857 | -0.06(-0.40%) |
Dec 07, 2018 | 16.09 | 16.18 | 16.09 | 16.14 | 940,603 | +0.15(+0.93%) |
Dec 06, 2018 | 15.93 | 16.00 | 15.85 | 15.99 | 776,385 | -0.04(-0.23%) |
Dec 04, 2018 | 16.04 | 16.09 | 16.01 | 16.03 | 1,603,308 | -0.07(-0.46%) |
Dec 03, 2018 | 16.15 | 16.23 | 16.06 | 16.10 | 1,818,256 | +0.07(+0.46%) |
Nov 30, 2018 | 15.98 | 16.05 | 15.95 | 16.03 | 421,701 | +0.00(+0.00%) |
Nov 29, 2018 | 16.00 | 16.08 | 15.98 | 16.03 | 602,724 | +0.04(+0.23%) |
Nov 28, 2018 | 15.93 | 15.99 | 15.90 | 15.99 | 359,700 | +0.15(+0.94%) |
Nov 27, 2018 | 15.89 | 15.90 | 15.81 | 15.84 | 686,735 | +0.01(+0.06%) |
Nov 26, 2018 | 15.90 | 15.91 | 15.78 | 15.83 | 390,285 | -0.07(-0.47%) |
Nov 23, 2018 | 15.89 | 15.97 | 15.85 | 15.91 | 229,675 | -0.07(-0.46%) |
Nov 21, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 16.09 | 16.09 | 15.99 | 15.99 | 466,806 | -0.10(-0.63%) |
Nov 19, 2018 | 16.10 | 16.11 | 16.01 | 16.09 | 179,753 | -0.06(-0.34%) |
Nov 16, 2018 | 15.95 | 16.18 | 15.95 | 16.15 | 384,914 | +0.17(+1.04%) |
Nov 15, 2018 | 16.03 | 16.14 | 15.97 | 15.98 | 489,444 | -0.04(-0.23%) |
Nov 14, 2018 | 16.04 | 16.05 | 15.97 | 16.02 | 497,553 | +0.05(+0.29%) |
Nov 13, 2018 | 16.04 | 16.04 | 15.93 | 15.97 | 426,083 | -0.06(-0.40%) |
Nov 12, 2018 | 16.00 | 16.09 | 16.00 | 16.04 | 502,070 | -0.01(-0.06%) |
Nov 09, 2018 | 16.12 | 16.17 | 16.03 | 16.05 | 889,899 | -0.18(-1.09%) |
Nov 08, 2018 | 16.29 | 16.32 | 16.12 | 16.22 | 883,149 | -0.08(-0.51%) |
Nov 07, 2018 | 16.31 | 16.33 | 16.26 | 16.31 | 471,269 | +0.01(+0.06%) |
Nov 06, 2018 | 16.38 | 16.39 | 16.30 | 16.30 | 360,099 | -0.08(-0.51%) |
Nov 05, 2018 | 16.45 | 16.49 | 16.34 | 16.38 | 512,840 | -0.09(-0.56%) |
Nov 02, 2018 | 16.43 | 16.47 | 16.38 | 16.47 | 1,284,308 | +0.14(+0.85%) |
Nov 01, 2018 | 16.25 | 16.40 | 16.22 | 16.33 | 1,026,993 | +0.19(+1.21%) |
Oct 31, 2018 | 16.13 | 16.18 | 16.10 | 16.14 | 767,777 | -0.04(-0.23%) |
Oct 30, 2018 | 16.27 | 16.27 | 16.14 | 16.18 | 276,089 | -0.06(-0.34%) |
Oct 29, 2018 | 16.43 | 16.49 | 16.23 | 16.23 | 357,344 | -0.19(-1.19%) |
Oct 26, 2018 | 16.35 | 16.47 | 16.35 | 16.43 | 454,713 | +0.15(+0.91%) |
Oct 25, 2018 | 16.33 | 16.39 | 16.25 | 16.28 | 408,485 | -0.06(-0.34%) |
Oct 24, 2018 | 16.45 | 16.49 | 16.32 | 16.33 | 435,057 | -0.04(-0.23%) |
Oct 23, 2018 | 16.23 | 16.41 | 16.22 | 16.37 | 360,541 | +0.04(+0.23%) |
Oct 22, 2018 | 16.31 | 16.37 | 16.29 | 16.33 | 416,892 | +0.07(+0.46%) |
Oct 19, 2018 | 16.27 | 16.38 | 16.24 | 16.26 | 560,974 | -0.01(-0.06%) |
Oct 18, 2018 | 16.41 | 16.42 | 16.27 | 16.27 | 702,165 | -0.19(-1.13%) |
Oct 17, 2018 | 16.43 | 16.52 | 16.43 | 16.45 | 552,440 | -0.01(-0.06%) |
Oct 16, 2018 | 16.47 | 16.51 | 16.43 | 16.46 | 1,327,316 | +0.00(+0.00%) |
Oct 15, 2018 | 16.27 | 16.48 | 16.27 | 16.46 | 1,068,177 | +0.19(+1.20%) |
Oct 12, 2018 | 16.19 | 16.29 | 16.18 | 16.27 | 619,661 | +0.21(+1.33%) |
Oct 11, 2018 | 16.02 | 16.14 | 15.96 | 16.05 | 763,848 | +0.04(+0.23%) |
Oct 10, 2018 | 16.09 | 16.13 | 16.00 | 16.02 | 425,179 | -0.14(-0.86%) |
Oct 09, 2018 | 16.18 | 16.18 | 16.09 | 16.16 | 426,075 | -0.02(-0.11%) |
Oct 08, 2018 | 16.13 | 16.18 | 16.07 | 16.18 | 299,413 | +0.09(+0.58%) |
Oct 05, 2018 | 15.96 | 16.08 | 15.96 | 16.08 | 301,739 | +0.19(+1.17%) |
Oct 04, 2018 | 15.93 | 15.97 | 15.87 | 15.90 | 702,317 | -0.03(-0.17%) |
Oct 03, 2018 | 16.12 | 16.12 | 15.92 | 15.93 | 531,677 | -0.17(-1.04%) |
Oct 02, 2018 | 15.83 | 16.10 | 15.83 | 16.09 | 1,598,456 | +0.29(+1.82%) |
Oct 01, 2018 | 15.68 | 15.82 | 15.68 | 15.80 | 1,264,720 | +0.13(+0.83%) |
Sep 28, 2018 | 15.65 | 15.74 | 15.64 | 15.67 | 451,260 | +0.02(+0.12%) |
Sep 27, 2018 | 15.72 | 15.72 | 15.62 | 15.66 | 289,050 | -0.06(-0.41%) |
Sep 26, 2018 | 15.72 | 15.74 | 15.70 | 15.72 | 484,663 | -0.02(-0.12%) |
Sep 25, 2018 | 15.75 | 15.80 | 15.68 | 15.74 | 353,617 | -0.05(-0.29%) |
Sep 24, 2018 | 15.80 | 15.86 | 15.77 | 15.79 | 699,765 | -0.05(-0.29%) |
Sep 21, 2018 | 15.81 | 15.84 | 15.76 | 15.83 | 331,622 | +0.00(+0.00%) |
Sep 20, 2018 | 15.72 | 15.88 | 15.72 | 15.83 | 515,770 | +0.10(+0.65%) |
Sep 19, 2018 | 15.67 | 15.73 | 15.64 | 15.73 | 384,477 | +0.07(+0.47%) |
Sep 18, 2018 | 15.70 | 15.70 | 15.62 | 15.66 | 662,407 | -0.01(-0.06%) |
Sep 17, 2018 | 15.85 | 15.85 | 15.67 | 15.67 | 917,864 | -0.14(-0.88%) |
Sep 14, 2018 | 15.83 | 15.85 | 15.78 | 15.80 | 756,668 | -0.03(-0.18%) |
Sep 13, 2018 | 15.92 | 15.92 | 15.78 | 15.83 | 685,313 | -0.07(-0.47%) |
Sep 12, 2018 | 15.80 | 15.99 | 15.80 | 15.91 | 1,389,182 | +0.10(+0.65%) |
Sep 11, 2018 | 15.92 | 15.92 | 15.80 | 15.80 | 603,603 | -0.16(-0.99%) |
Sep 10, 2018 | 15.91 | 15.98 | 15.91 | 15.96 | 422,091 | +0.11(+0.70%) |
Sep 07, 2018 | 15.80 | 15.85 | 15.77 | 15.85 | 429,792 | +0.08(+0.53%) |
Sep 06, 2018 | 15.76 | 15.82 | 15.75 | 15.77 | 424,308 | -0.04(-0.23%) |
Sep 05, 2018 | 15.87 | 15.88 | 15.79 | 15.80 | 575,376 | +0.00(+0.00%) |
Sep 04, 2018 | 15.64 | 15.81 | 15.58 | 15.80 | 1,142,569 | -0.01(-0.06%) |
Aug 31, 2018 | 15.81 | 15.81 | 15.81 | 0 | +0.19(+1.25%) | |
Aug 30, 2018 | 15.71 | 15.72 | 15.61 | 15.62 | 817,291 | -0.13(-0.82%) |
Aug 29, 2018 | 15.73 | 15.81 | 15.67 | 15.75 | 624,768 | +0.08(+0.53%) |
Aug 28, 2018 | 15.87 | 15.87 | 15.67 | 15.67 | 596,316 | -0.26(-1.63%) |
Aug 27, 2018 | 15.72 | 15.93 | 15.72 | 15.93 | 318,003 | +0.13(+0.82%) |
Aug 24, 2018 | 15.82 | 15.89 | 15.78 | 15.80 | 282,213 | +0.05(+0.29%) |
Aug 23, 2018 | 15.80 | 15.86 | 15.73 | 15.75 | 415,340 | -0.14(-0.88%) |
Aug 22, 2018 | 15.93 | 15.93 | 15.81 | 15.89 | 329,983 | -0.10(-0.64%) |
Aug 21, 2018 | 15.95 | 16.08 | 15.93 | 15.99 | 244,453 | -0.02(-0.12%) |
Aug 20, 2018 | 16.18 | 16.18 | 15.99 | 16.01 | 198,665 | -0.16(-0.97%) |
Aug 17, 2018 | 15.96 | 16.18 | 15.96 | 16.17 | 321,697 | +0.14(+0.87%) |
Aug 16, 2018 | 15.90 | 16.13 | 15.90 | 16.03 | 438,702 | +0.20(+1.29%) |
Aug 15, 2018 | 15.98 | 15.98 | 15.81 | 15.82 | 454,529 | -0.14(-0.87%) |
Aug 14, 2018 | 15.91 | 15.96 | 15.88 | 15.96 | 317,280 | +0.13(+0.82%) |
Aug 13, 2018 | 15.81 | 15.91 | 15.80 | 15.83 | 447,130 | -0.12(-0.76%) |
Aug 10, 2018 | 16.14 | 16.24 | 15.93 | 15.95 | 578,666 | -0.26(-1.60%) |
Aug 09, 2018 | 16.26 | 16.26 | 16.19 | 16.21 | 299,999 | -0.05(-0.28%) |
Aug 08, 2018 | 16.24 | 16.29 | 16.20 | 16.26 | 296,140 | -0.01(-0.06%) |
Aug 07, 2018 | 16.39 | 16.41 | 16.26 | 16.27 | 373,980 | -0.08(-0.51%) |
Aug 06, 2018 | 16.26 | 16.39 | 16.26 | 16.35 | 375,290 | +0.12(+0.74%) |
Aug 03, 2018 | 16.07 | 16.29 | 16.07 | 16.23 | 336,261 | +0.12(+0.75%) |
Aug 02, 2018 | 16.17 | 16.23 | 16.07 | 16.11 | 551,910 | -0.06(-0.34%) |
Aug 01, 2018 | 16.25 | 16.29 | 16.11 | 16.17 | 380,255 | -0.08(-0.51%) |
Jul 31, 2018 | 16.35 | 16.41 | 16.19 | 16.25 | 536,921 | -0.05(-0.28%) |
Jul 30, 2018 | 16.17 | 16.43 | 16.17 | 16.30 | 412,140 | +0.10(+0.63%) |
Jul 27, 2018 | 16.26 | 16.26 | 16.15 | 16.19 | 955,176 | -0.07(-0.46%) |
Jul 26, 2018 | 16.48 | 16.52 | 16.27 | 16.27 | 866,334 | -0.11(-0.68%) |
Jul 25, 2018 | 16.22 | 16.39 | 16.21 | 16.38 | 780,274 | +0.23(+1.44%) |
Jul 24, 2018 | 16.17 | 16.23 | 16.12 | 16.15 | 454,057 | -0.06(-0.34%) |
Jul 23, 2018 | 16.22 | 16.25 | 16.16 | 16.20 | 338,246 | +0.04(+0.23%) |
Jul 20, 2018 | 16.19 | 16.08 | 16.17 | 473,791 | +0.11(+0.69%) | |
Jul 19, 2018 | 15.99 | 16.09 | 15.98 | 16.05 | 327,994 | +0.04(+0.23%) |
Jul 18, 2018 | 16.07 | 16.07 | 15.97 | 16.02 | 378,152 | -0.05(-0.29%) |
Jul 17, 2018 | 16.05 | 16.14 | 16.02 | 16.06 | 435,045 | +0.00(+0.00%) |
Jul 16, 2018 | 16.17 | 16.22 | 16.04 | 16.06 | 448,342 | -0.03(-0.17%) |
Jul 13, 2018 | 16.13 | 16.13 | 15.99 | 16.09 | 1,021,569 | -0.04(-0.23%) |
Jul 12, 2018 | 16.02 | 16.18 | 16.02 | 16.13 | 2,548,930 | +0.11(+0.69%) |
Jul 11, 2018 | 16.29 | 16.29 | 15.99 | 16.02 | 913,882 | -0.32(-1.93%) |
Jul 10, 2018 | 16.43 | 16.44 | 16.30 | 16.33 | 779,452 | -0.09(-0.56%) |
Jul 09, 2018 | 16.54 | 16.54 | 16.38 | 16.43 | 390,460 | -0.18(-1.06%) |
Jul 06, 2018 | 16.35 | 16.62 | 16.35 | 16.60 | 1,017,680 | +0.23(+1.42%) |
Jul 05, 2018 | 16.43 | 16.48 | 16.36 | 16.37 | 964,130 | -0.01(-0.06%) |
Jul 03, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 16.57 | 16.59 | 16.35 | 16.37 | 1,075,050 | -0.34(-2.05%) |
Jun 29, 2018 | 16.42 | 16.80 | 16.42 | 16.71 | 905,600 | +0.24(+1.46%) |
Jun 28, 2018 | 16.50 | 16.59 | 16.46 | 16.47 | 613,557 | +0.01(+0.06%) |
Jun 27, 2018 | 16.54 | 16.56 | 16.45 | 16.46 | 1,083,954 | -0.12(-0.73%) |
Jun 26, 2018 | 16.63 | 16.69 | 16.54 | 16.58 | 472,900 | -0.03(-0.17%) |
Jun 25, 2018 | 16.69 | 16.73 | 16.61 | 16.61 | 645,215 | -0.27(-1.59%) |
Jun 22, 2018 | 16.85 | 16.90 | 16.77 | 16.88 | 366,377 | +0.07(+0.44%) |
Jun 21, 2018 | 16.85 | 16.88 | 16.79 | 16.81 | 425,158 | -0.05(-0.27%) |
Jun 20, 2018 | 16.86 | 16.90 | 16.75 | 16.85 | 516,257 | +0.07(+0.44%) |
Jun 19, 2018 | 16.73 | 16.81 | 16.43 | 16.78 | 1,829,386 | -0.17(-0.98%) |
Jun 18, 2018 | 16.96 | 17.01 | 16.87 | 16.94 | 1,080,742 | -0.17(-0.97%) |
Jun 15, 2018 | 17.19 | 17.07 | 17.11 | 885,104 | +0.04(+0.22%) | |
Jun 14, 2018 | 17.23 | 17.23 | 17.07 | 17.07 | 861,386 | -0.23(-1.34%) |
Jun 13, 2018 | 17.37 | 17.42 | 17.29 | 17.31 | 326,834 | -0.11(-0.64%) |
Jun 12, 2018 | 17.27 | 17.45 | 17.24 | 17.42 | 900,391 | +0.21(+1.24%) |
Jun 11, 2018 | 17.36 | 17.36 | 17.20 | 17.20 | 670,277 | -0.19(-1.12%) |
Jun 08, 2018 | 17.26 | 17.41 | 17.21 | 17.40 | 643,310 | +0.18(+1.02%) |
Jun 07, 2018 | 17.46 | 17.46 | 17.18 | 17.22 | 1,121,645 | -0.14(-0.80%) |
Jun 06, 2018 | 17.36 | 648,493 | +0.08(+0.48%) | |||
Jun 05, 2018 | 17.40 | 17.40 | 17.22 | 17.28 | 811,447 | -0.04(-0.21%) |