Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.93 | 15.06 | 14.78 | 14.85 | 16,800 | -0.12(-0.83%) |
May 30, 2019 | 15.08 | 15.08 | 14.97 | 14.97 | 7,212 | -0.06(-0.40%) |
May 29, 2019 | 15.01 | 15.09 | 15.00 | 15.03 | 5,482 | -0.08(-0.56%) |
May 28, 2019 | 15.25 | 15.25 | 15.09 | 15.11 | 11,924 | -0.18(-1.15%) |
May 24, 2019 | 15.25 | 15.34 | 15.24 | 15.29 | 7,100 | -0.02(-0.11%) |
May 23, 2019 | 15.27 | 15.32 | 15.25 | 15.31 | 8,906 | -0.03(-0.20%) |
May 22, 2019 | 15.27 | 15.40 | 15.27 | 15.34 | 2,984 | -0.01(-0.05%) |
May 21, 2019 | 15.25 | 15.36 | 15.25 | 15.35 | 12,268 | +0.02(+0.10%) |
May 20, 2019 | 15.21 | 15.36 | 15.20 | 15.33 | 10,796 | -0.01(-0.03%) |
May 17, 2019 | 15.32 | 15.34 | 15.29 | 15.34 | 2,900 | +0.02(+0.10%) |
May 16, 2019 | 15.29 | 15.35 | 15.29 | 15.32 | 6,256 | -0.02(-0.12%) |
May 15, 2019 | 15.31 | 15.38 | 15.31 | 15.34 | 5,329 | -0.00(-0.01%) |
May 14, 2019 | 15.28 | 15.36 | 15.28 | 15.34 | 2,793 | +0.04(+0.28%) |
May 13, 2019 | 15.48 | 15.48 | 15.24 | 15.30 | 11,728 | -0.08(-0.53%) |
May 10, 2019 | 15.40 | 15.44 | 15.36 | 15.38 | 4,000 | +0.03(+0.22%) |
May 09, 2019 | 15.31 | 15.35 | 15.28 | 15.35 | 4,950 | +0.00(+0.01%) |
May 08, 2019 | 15.23 | 15.36 | 15.23 | 15.35 | 3,720 | +0.02(+0.10%) |
May 07, 2019 | 15.35 | 15.35 | 15.28 | 15.33 | 4,544 | -0.09(-0.57%) |
May 06, 2019 | 15.40 | 15.44 | 15.34 | 15.42 | 3,754 | -0.03(-0.18%) |
May 03, 2019 | 15.30 | 15.45 | 15.30 | 15.45 | 4,400 | +0.12(+0.78%) |
May 02, 2019 | 15.40 | 15.41 | 15.29 | 15.32 | 8,440 | -0.11(-0.71%) |
May 01, 2019 | 15.44 | 15.54 | 15.43 | 15.44 | 6,413 | -0.09(-0.61%) |
Apr 30, 2019 | 15.41 | 15.59 | 15.41 | 15.53 | 2,425 | +0.12(+0.78%) |
Apr 29, 2019 | 15.44 | 15.48 | 15.41 | 15.41 | 5,713 | -0.03(-0.22%) |
Apr 26, 2019 | 15.45 | 15.45 | 15.43 | 15.44 | 4,100 | +0.03(+0.18%) |
Apr 25, 2019 | 15.36 | 15.43 | 15.36 | 15.41 | 4,883 | -0.01(-0.03%) |
Apr 24, 2019 | 15.42 | 15.45 | 15.42 | 15.42 | 2,232 | -0.08(-0.52%) |
Apr 23, 2019 | 15.49 | 15.55 | 15.46 | 15.50 | 7,691 | -0.07(-0.48%) |
Apr 22, 2019 | 15.46 | 15.61 | 15.46 | 15.57 | 9,386 | +0.02(+0.16%) |
Apr 18, 2019 | 15.54 | 15.60 | 15.54 | 15.55 | 10,400 | +0.02(+0.10%) |
Apr 17, 2019 | 15.60 | 15.60 | 15.52 | 15.54 | 7,876 | +0.01(+0.07%) |
Apr 16, 2019 | 15.55 | 15.55 | 15.49 | 15.52 | 7,387 | +0.04(+0.25%) |
Apr 15, 2019 | 15.48 | 15.59 | 15.47 | 15.48 | 8,013 | -0.09(-0.58%) |
Apr 12, 2019 | 15.50 | 15.62 | 15.50 | 15.57 | 12,000 | +0.07(+0.48%) |
Apr 11, 2019 | 15.41 | 15.54 | 15.39 | 15.50 | 10,575 | -0.03(-0.16%) |
Apr 10, 2019 | 15.54 | 15.54 | 15.49 | 15.53 | 9,521 | -0.03(-0.16%) |
Apr 09, 2019 | 15.62 | 15.62 | 15.51 | 15.55 | 22,584 | +0.01(+0.06%) |
Apr 08, 2019 | 15.41 | 15.57 | 15.41 | 15.54 | 5,549 | +0.04(+0.26%) |
Apr 05, 2019 | 15.55 | 15.64 | 15.44 | 15.50 | 11,900 | +0.01(+0.09%) |
Apr 04, 2019 | 15.46 | 15.52 | 15.46 | 15.49 | 2,306 | +0.02(+0.13%) |
Apr 03, 2019 | 15.31 | 15.51 | 15.31 | 15.46 | 7,927 | +0.04(+0.26%) |
Apr 02, 2019 | 15.50 | 15.50 | 15.39 | 15.43 | 7,626 | -0.09(-0.59%) |
Apr 01, 2019 | 15.62 | 15.62 | 15.43 | 15.52 | 5,215 | +0.05(+0.30%) |
Mar 29, 2019 | 15.41 | 15.62 | 15.41 | 15.47 | 12,400 | +0.10(+0.62%) |
Mar 28, 2019 | 15.34 | 15.42 | 15.33 | 15.38 | 8,091 | -0.04(-0.26%) |
Mar 27, 2019 | 15.43 | 15.50 | 15.34 | 15.41 | 15,115 | -0.09(-0.55%) |
Mar 26, 2019 | 15.45 | 15.56 | 15.44 | 15.50 | 21,262 | +0.08(+0.51%) |
Mar 25, 2019 | 15.42 | 15.45 | 15.28 | 15.42 | 32,763 | +0.00(+0.00%) |
Mar 22, 2019 | 15.35 | 15.48 | 15.28 | 15.42 | 21,400 | -0.03(-0.19%) |
Mar 21, 2019 | 15.51 | 15.51 | 15.40 | 15.45 | 8,391 | -0.13(-0.83%) |
Mar 20, 2019 | 15.47 | 15.62 | 15.47 | 15.58 | 17,977 | +0.03(+0.19%) |
Mar 19, 2019 | 15.48 | 15.57 | 15.48 | 15.55 | 17,472 | +0.08(+0.52%) |
Mar 18, 2019 | 15.55 | 15.55 | 15.45 | 15.47 | 8,462 | +0.00(+0.00%) |
Mar 15, 2019 | 15.48 | 15.56 | 15.44 | 15.47 | 11,500 | -0.01(-0.07%) |
Mar 14, 2019 | 15.47 | 15.53 | 15.47 | 15.48 | 3,899 | -0.02(-0.12%) |
Mar 13, 2019 | 15.42 | 15.50 | 15.39 | 15.50 | 17,385 | +0.18(+1.14%) |
Mar 12, 2019 | 15.31 | 15.32 | 15.26 | 15.32 | 4,748 | +0.06(+0.42%) |
Mar 11, 2019 | 15.18 | 15.30 | 15.18 | 15.26 | 10,537 | +0.01(+0.09%) |
Mar 08, 2019 | 15.26 | 15.31 | 15.22 | 15.25 | 7,500 | -0.04(-0.27%) |
Mar 07, 2019 | 15.53 | 15.53 | 15.25 | 15.29 | 15,783 | -0.13(-0.84%) |
Mar 06, 2019 | 15.45 | 15.45 | 15.38 | 15.42 | 8,484 | -0.15(-1.00%) |
Mar 05, 2019 | 15.53 | 15.61 | 15.51 | 15.57 | 17,251 | +0.00(+0.03%) |
Mar 04, 2019 | 15.62 | 15.63 | 15.55 | 15.57 | 12,548 | -0.06(-0.38%) |
Mar 01, 2019 | 15.67 | 15.69 | 15.57 | 15.63 | 26,000 | -0.14(-0.92%) |
Feb 28, 2019 | 15.71 | 15.77 | 15.71 | 15.77 | 2,195 | +0.02(+0.16%) |
Feb 27, 2019 | 15.80 | 15.80 | 15.48 | 15.75 | 4,912 | +0.03(+0.19%) |
Feb 26, 2019 | 15.69 | 15.72 | 15.67 | 15.72 | 5,842 | +0.03(+0.17%) |
Feb 25, 2019 | 15.80 | 15.80 | 15.66 | 15.69 | 10,836 | +0.01(+0.08%) |
Feb 22, 2019 | 15.63 | 15.68 | 15.57 | 15.68 | 45,200 | +0.14(+0.90%) |
Feb 21, 2019 | 15.72 | 15.72 | 15.50 | 15.54 | 22,082 | -0.10(-0.64%) |
Feb 20, 2019 | 15.50 | 15.68 | 15.50 | 15.64 | 18,515 | +0.06(+0.39%) |
Feb 19, 2019 | 15.34 | 15.61 | 15.34 | 15.58 | 18,615 | +0.10(+0.65%) |
Feb 15, 2019 | 15.45 | 15.48 | 15.45 | 15.48 | 5,200 | +0.10(+0.65%) |
Feb 14, 2019 | 15.60 | 15.60 | 15.27 | 15.38 | 31,925 | -0.30(-1.91%) |
Feb 13, 2019 | 15.76 | 15.90 | 15.64 | 15.68 | 8,530 | -0.03(-0.19%) |
Feb 12, 2019 | 15.71 | 15.81 | 15.71 | 15.71 | 5,410 | -0.04(-0.25%) |
Feb 11, 2019 | 15.80 | 15.86 | 15.64 | 15.75 | 20,982 | -0.10(-0.63%) |
Feb 08, 2019 | 15.66 | 15.85 | 15.66 | 15.85 | 25,600 | +0.10(+0.63%) |
Feb 07, 2019 | 16.09 | 16.09 | 15.74 | 15.75 | 9,479 | -0.30(-1.84%) |
Feb 06, 2019 | 16.08 | 16.10 | 15.98 | 16.05 | 15,481 | -0.04(-0.28%) |
Feb 05, 2019 | 16.10 | 16.11 | 16.08 | 16.09 | 12,779 | +0.00(+0.03%) |
Feb 04, 2019 | 15.99 | 16.10 | 15.99 | 16.09 | 8,643 | +0.03(+0.16%) |
Feb 01, 2019 | 15.97 | 16.08 | 15.97 | 16.06 | 3,700 | +0.12(+0.75%) |
Jan 31, 2019 | 15.85 | 16.01 | 15.80 | 15.94 | 42,361 | +0.06(+0.38%) |
Jan 30, 2019 | 15.62 | 15.91 | 15.61 | 15.88 | 7,720 | +0.13(+0.83%) |
Jan 29, 2019 | 15.73 | 15.75 | 15.70 | 15.75 | 1,594 | +0.06(+0.41%) |
Jan 28, 2019 | 15.75 | 15.75 | 15.63 | 15.69 | 1,824 | -0.21(-1.35%) |
Jan 25, 2019 | 15.73 | 15.90 | 15.73 | 15.90 | 3,300 | +0.32(+2.05%) |
Jan 24, 2019 | 15.67 | 15.67 | 15.56 | 15.58 | 8,264 | -0.09(-0.57%) |
Jan 23, 2019 | 15.50 | 15.68 | 15.50 | 15.67 | 2,790 | +0.02(+0.13%) |
Jan 22, 2019 | 15.86 | 15.86 | 15.60 | 15.65 | 4,460 | -0.24(-1.51%) |
Jan 18, 2019 | 16.03 | 16.03 | 15.86 | 15.89 | 15,400 | +0.08(+0.51%) |
Jan 17, 2019 | 15.81 | 15.88 | 15.76 | 15.81 | 9,698 | -0.07(-0.44%) |
Jan 16, 2019 | 15.81 | 15.95 | 15.81 | 15.88 | 6,871 | -0.08(-0.50%) |
Jan 15, 2019 | 16.01 | 16.01 | 15.96 | 15.96 | 4,838 | -0.03(-0.19%) |
Jan 14, 2019 | 16.14 | 16.14 | 15.86 | 15.99 | 5,903 | -0.02(-0.12%) |
Jan 11, 2019 | 15.91 | 16.07 | 15.91 | 16.01 | 700 | +0.01(+0.06%) |
Jan 10, 2019 | 16.05 | 16.11 | 16.00 | 16.00 | 9,925 | -0.19(-1.17%) |
Jan 09, 2019 | 15.62 | 16.19 | 15.62 | 16.19 | 26,265 | +0.50(+3.19%) |
Jan 08, 2019 | 15.65 | 15.74 | 15.59 | 15.69 | 5,232 | +0.05(+0.32%) |
Jan 07, 2019 | 15.38 | 15.66 | 15.38 | 15.64 | 2,431 | +0.33(+2.16%) |
Jan 04, 2019 | 15.02 | 15.34 | 15.00 | 15.31 | 18,400 | +0.28(+1.86%) |
Jan 03, 2019 | 14.99 | 15.07 | 14.99 | 15.03 | 65,827 | +0.03(+0.20%) |
Jan 02, 2019 | 14.86 | 15.00 | 14.86 | 15.00 | 6,308 | -0.11(-0.73%) |
Dec 31, 2018 | 14.77 | 15.21 | 14.77 | 15.11 | 172,200 | +0.17(+1.14%) |
Dec 28, 2018 | 14.49 | 14.95 | 14.49 | 14.94 | 31,800 | +0.47(+3.25%) |
Dec 27, 2018 | 14.40 | 14.53 | 14.38 | 14.47 | 19,547 | -0.08(-0.55%) |
Dec 26, 2018 | 14.58 | 14.58 | 14.40 | 14.55 | 24,160 | +0.02(+0.14%) |
Dec 24, 2018 | 14.82 | 14.82 | 14.45 | 14.53 | 64,600 | -0.14(-0.95%) |
Dec 21, 2018 | 14.78 | 14.81 | 14.63 | 14.67 | 24,400 | -0.23(-1.54%) |
Dec 20, 2018 | 14.90 | 14.94 | 14.77 | 14.90 | 27,298 | -0.06(-0.40%) |
Dec 19, 2018 | 15.10 | 15.16 | 14.92 | 14.96 | 34,646 | -0.11(-0.73%) |
Dec 18, 2018 | 15.25 | 15.25 | 15.04 | 15.07 | 15,986 | -0.16(-1.05%) |
Dec 17, 2018 | 15.35 | 15.42 | 15.23 | 15.23 | 58,979 | -0.22(-1.42%) |
Dec 14, 2018 | 15.52 | 15.52 | 15.38 | 15.45 | 14,500 | -0.15(-0.96%) |
Dec 13, 2018 | 15.40 | 15.60 | 15.20 | 15.60 | 54,829 | +0.36(+2.34%) |
Dec 12, 2018 | 15.11 | 15.24 | 15.11 | 15.24 | 12,932 | +0.11(+0.74%) |
Dec 11, 2018 | 15.13 | 15.17 | 15.05 | 15.13 | 20,229 | +0.09(+0.60%) |
Dec 10, 2018 | 15.23 | 15.26 | 15.01 | 15.04 | 40,717 | -0.32(-2.08%) |
Dec 07, 2018 | 15.16 | 15.41 | 15.16 | 15.36 | 7,600 | +0.09(+0.59%) |
Dec 06, 2018 | 15.41 | 15.43 | 14.87 | 15.27 | 59,354 | -0.22(-1.42%) |
Dec 04, 2018 | 15.77 | 15.84 | 15.49 | 15.49 | 11,600 | -0.36(-2.27%) |
Dec 03, 2018 | 15.95 | 15.95 | 15.80 | 15.85 | 7,064 | +0.08(+0.51%) |
Nov 30, 2018 | 15.76 | 15.83 | 15.76 | 15.77 | 12,100 | -0.11(-0.69%) |
Nov 29, 2018 | 15.95 | 15.99 | 15.88 | 15.88 | 16,181 | -0.09(-0.56%) |
Nov 28, 2018 | 15.82 | 15.97 | 15.72 | 15.97 | 21,250 | +0.22(+1.40%) |
Nov 27, 2018 | 15.92 | 15.98 | 15.72 | 15.75 | 11,017 | -0.31(-1.93%) |
Nov 26, 2018 | 16.20 | 16.20 | 15.95 | 16.06 | 16,838 | -0.19(-1.17%) |
Nov 23, 2018 | 16.07 | 16.25 | 16.05 | 16.25 | 2,000 | +0.04(+0.25%) |
Nov 21, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.20(+1.25%) | |
Nov 20, 2018 | 16.14 | 16.25 | 15.95 | 16.01 | 54,114 | -0.28(-1.72%) |
Nov 19, 2018 | 16.42 | 16.42 | 16.29 | 16.29 | 8,739 | -0.14(-0.85%) |
Nov 16, 2018 | 16.59 | 16.61 | 16.41 | 16.43 | 7,000 | -0.07(-0.42%) |
Nov 15, 2018 | 16.50 | 16.56 | 16.47 | 16.50 | 14,622 | -0.13(-0.78%) |
Nov 14, 2018 | 16.47 | 16.66 | 16.42 | 16.63 | 39,540 | +0.11(+0.67%) |
Nov 13, 2018 | 16.62 | 16.62 | 16.50 | 16.52 | 16,708 | -0.11(-0.66%) |
Nov 12, 2018 | 16.58 | 16.63 | 16.54 | 16.63 | 16,454 | +0.03(+0.18%) |
Nov 09, 2018 | 16.69 | 16.75 | 16.60 | 16.60 | 13,300 | -0.18(-1.10%) |
Nov 08, 2018 | 16.76 | 16.84 | 16.76 | 16.79 | 11,550 | -0.07(-0.44%) |
Nov 07, 2018 | 16.68 | 16.86 | 16.68 | 16.86 | 27,265 | +0.11(+0.64%) |
Nov 06, 2018 | 16.66 | 16.78 | 16.66 | 16.75 | 78,847 | -0.05(-0.28%) |
Nov 05, 2018 | 16.80 | 16.80 | 16.75 | 16.80 | 18,003 | +0.12(+0.72%) |
Nov 02, 2018 | 16.80 | 16.81 | 16.64 | 16.68 | 5,200 | -0.14(-0.83%) |
Nov 01, 2018 | 16.84 | 16.84 | 16.76 | 16.82 | 15,051 | +0.02(+0.12%) |
Oct 31, 2018 | 16.66 | 16.91 | 16.66 | 16.80 | 26,548 | +0.27(+1.63%) |
Oct 30, 2018 | 16.55 | 16.58 | 16.40 | 16.53 | 15,245 | -0.09(-0.54%) |
Oct 29, 2018 | 16.84 | 16.89 | 16.59 | 16.62 | 13,881 | -0.29(-1.71%) |
Oct 26, 2018 | 17.01 | 17.02 | 16.75 | 16.91 | 52,200 | -0.10(-0.56%) |
Oct 25, 2018 | 16.99 | 17.04 | 16.97 | 17.01 | 6,010 | -0.04(-0.26%) |
Oct 24, 2018 | 17.03 | 17.16 | 17.03 | 17.05 | 10,466 | -0.04(-0.23%) |
Oct 23, 2018 | 16.84 | 17.09 | 16.84 | 17.09 | 12,792 | -0.02(-0.12%) |
Oct 22, 2018 | 17.06 | 17.12 | 17.05 | 17.11 | 7,630 | +0.04(+0.23%) |
Oct 19, 2018 | 17.17 | 17.17 | 17.06 | 17.07 | 2,600 | -0.02(-0.12%) |
Oct 18, 2018 | 17.17 | 17.23 | 16.96 | 17.09 | 21,285 | -0.20(-1.16%) |
Oct 17, 2018 | 17.34 | 17.38 | 17.19 | 17.29 | 11,379 | -0.10(-0.58%) |
Oct 16, 2018 | 17.32 | 17.48 | 17.32 | 17.39 | 32,682 | +0.05(+0.29%) |
Oct 15, 2018 | 17.30 | 17.43 | 17.30 | 17.34 | 9,195 | +0.04(+0.23%) |
Oct 12, 2018 | 17.36 | 17.40 | 17.27 | 17.30 | 9,300 | -0.02(-0.12%) |
Oct 11, 2018 | 17.13 | 17.39 | 17.13 | 17.32 | 6,534 | -0.09(-0.52%) |
Oct 10, 2018 | 17.39 | 17.44 | 17.39 | 17.41 | 16,105 | -0.10(-0.57%) |
Oct 09, 2018 | 17.39 | 17.52 | 17.39 | 17.51 | 5,292 | -0.10(-0.57%) |
Oct 08, 2018 | 17.52 | 17.61 | 17.46 | 17.61 | 12,748 | +0.02(+0.09%) |
Oct 05, 2018 | 17.45 | 17.67 | 17.45 | 17.59 | 43,400 | -0.01(-0.03%) |
Oct 04, 2018 | 17.60 | 17.70 | 17.37 | 17.60 | 72,463 | -0.10(-0.56%) |
Oct 03, 2018 | 17.67 | 17.76 | 17.67 | 17.70 | 53,790 | -0.01(-0.06%) |
Oct 02, 2018 | 17.74 | 17.80 | 17.71 | 17.71 | 100,126 | -0.09(-0.51%) |
Oct 01, 2018 | 17.67 | 17.80 | 17.67 | 17.80 | 23,155 | +0.11(+0.62%) |
Sep 28, 2018 | 17.60 | 17.69 | 17.60 | 17.69 | 12,500 | +0.16(+0.91%) |
Sep 27, 2018 | 17.51 | 17.57 | 17.51 | 17.53 | 7,633 | +0.02(+0.11%) |
Sep 26, 2018 | 17.60 | 17.66 | 17.51 | 17.51 | 6,238 | -0.11(-0.62%) |
Sep 25, 2018 | 17.58 | 17.68 | 17.58 | 17.62 | 16,374 | -0.03(-0.17%) |
Sep 24, 2018 | 17.73 | 17.76 | 17.64 | 17.65 | 18,990 | -0.06(-0.34%) |
Sep 21, 2018 | 17.70 | 17.72 | 17.65 | 17.71 | 8,800 | -0.06(-0.34%) |
Sep 20, 2018 | 17.80 | 17.80 | 17.70 | 17.77 | 10,494 | +0.07(+0.40%) |
Sep 19, 2018 | 17.49 | 17.70 | 17.49 | 17.70 | 8,700 | +0.08(+0.45%) |
Sep 18, 2018 | 17.59 | 17.66 | 17.55 | 17.62 | 17,537 | +0.01(+0.06%) |
Sep 17, 2018 | 17.55 | 17.61 | 17.55 | 17.61 | 3,930 | +0.00(+0.00%) |
Sep 14, 2018 | 17.55 | 17.61 | 17.50 | 17.61 | 10,700 | -0.02(-0.11%) |
Sep 13, 2018 | 17.64 | 17.64 | 17.59 | 17.63 | 5,095 | +0.02(+0.11%) |
Sep 12, 2018 | 17.58 | 17.61 | 17.53 | 17.61 | 7,486 | +0.19(+1.09%) |
Sep 11, 2018 | 17.29 | 17.42 | 17.29 | 17.42 | 6,079 | +0.04(+0.23%) |
Sep 10, 2018 | 17.28 | 17.39 | 17.28 | 17.38 | 14,987 | +0.07(+0.40%) |
Sep 07, 2018 | 17.53 | 17.53 | 17.30 | 17.31 | 12,700 | -0.08(-0.43%) |
Sep 06, 2018 | 17.42 | 17.42 | 17.34 | 17.39 | 8,002 | -0.04(-0.20%) |
Sep 05, 2018 | 17.52 | 17.52 | 17.38 | 17.42 | 27,061 | +0.00(+0.00%) |
Sep 04, 2018 | 17.34 | 17.48 | 17.34 | 17.42 | 23,180 | -0.24(-1.36%) |
Aug 31, 2018 | 17.66 | 17.66 | 17.66 | 0 | -0.14(-0.79%) | |
Aug 30, 2018 | 17.76 | 17.80 | 17.74 | 17.80 | 14,099 | -0.05(-0.28%) |
Aug 29, 2018 | 17.79 | 17.90 | 17.79 | 17.85 | 14,241 | +0.07(+0.39%) |
Aug 28, 2018 | 17.80 | 17.84 | 17.77 | 17.78 | 76,325 | +0.09(+0.50%) |
Aug 27, 2018 | 17.56 | 17.73 | 17.56 | 17.69 | 17,755 | +0.06(+0.35%) |
Aug 24, 2018 | 17.50 | 17.69 | 17.50 | 17.63 | 9,400 | +0.11(+0.63%) |
Aug 23, 2018 | 17.55 | 17.57 | 17.50 | 17.52 | 14,944 | -0.13(-0.74%) |
Aug 22, 2018 | 17.58 | 17.67 | 17.58 | 17.65 | 2,982 | +0.04(+0.24%) |
Aug 21, 2018 | 17.69 | 17.69 | 17.60 | 17.61 | 5,527 | +0.06(+0.33%) |
Aug 20, 2018 | 17.57 | 17.61 | 17.54 | 17.55 | 6,842 | +0.01(+0.06%) |
Aug 17, 2018 | 17.50 | 17.58 | 17.50 | 17.54 | 13,900 | +0.10(+0.57%) |
Aug 16, 2018 | 17.45 | 17.48 | 17.43 | 17.44 | 9,516 | +0.01(+0.06%) |
Aug 15, 2018 | 17.49 | 17.49 | 17.39 | 17.43 | 27,715 | -0.07(-0.37%) |
Aug 14, 2018 | 17.68 | 17.70 | 17.46 | 17.50 | 39,323 | +0.01(+0.05%) |
Aug 13, 2018 | 17.42 | 17.57 | 17.42 | 17.49 | 2,749 | +0.01(+0.04%) |
Aug 10, 2018 | 17.51 | 17.62 | 17.48 | 17.48 | 6,300 | -0.14(-0.79%) |
Aug 09, 2018 | 17.64 | 17.64 | 17.62 | 17.62 | 2,909 | -0.13(-0.73%) |
Aug 08, 2018 | 17.44 | 17.75 | 17.44 | 17.75 | 7,413 | +0.16(+0.94%) |
Aug 07, 2018 | 17.62 | 17.74 | 17.59 | 17.59 | 23,356 | -0.09(-0.48%) |
Aug 06, 2018 | 17.79 | 17.79 | 17.60 | 17.67 | 32,923 | -0.01(-0.06%) |
Aug 03, 2018 | 17.71 | 17.74 | 17.66 | 17.68 | 10,900 | -0.03(-0.17%) |
Aug 02, 2018 | 17.78 | 17.78 | 17.65 | 17.71 | 12,583 | +0.07(+0.37%) |
Aug 01, 2018 | 17.61 | 17.70 | 17.61 | 17.64 | 1,368 | -0.09(-0.54%) |
Jul 31, 2018 | 17.61 | 17.75 | 17.61 | 17.74 | 7,340 | +0.02(+0.12%) |
Jul 30, 2018 | 17.72 | 17.72 | 17.71 | 17.72 | 8,676 | -0.00(-0.01%) |
Jul 27, 2018 | 17.60 | 17.72 | 17.60 | 17.72 | 28,400 | +0.11(+0.60%) |
Jul 26, 2018 | 17.69 | 17.69 | 17.61 | 17.61 | 17,849 | -0.03(-0.14%) |
Jul 25, 2018 | 17.57 | 17.64 | 17.54 | 17.64 | 27,437 | +0.17(+0.97%) |
Jul 24, 2018 | 17.40 | 17.55 | 17.40 | 17.47 | 34,082 | -0.01(-0.04%) |
Jul 23, 2018 | 17.39 | 17.48 | 17.39 | 17.48 | 2,067 | -0.01(-0.07%) |
Jul 20, 2018 | 17.37 | 17.55 | 17.37 | 17.49 | 23,204 | +0.15(+0.87%) |
Jul 19, 2018 | 17.25 | 17.40 | 17.25 | 17.34 | 25,859 | -0.08(-0.46%) |
Jul 18, 2018 | 17.49 | 17.49 | 17.35 | 17.42 | 36,045 | -0.06(-0.34%) |
Jul 17, 2018 | 17.44 | 17.48 | 17.40 | 17.48 | 56,405 | -0.08(-0.46%) |
Jul 16, 2018 | 17.45 | 17.56 | 17.45 | 17.56 | 23,994 | +0.09(+0.52%) |
Jul 13, 2018 | 17.59 | 17.59 | 17.43 | 17.47 | 5,743 | +0.02(+0.11%) |
Jul 12, 2018 | 17.40 | 17.47 | 17.40 | 17.45 | 48,961 | +0.06(+0.35%) |
Jul 11, 2018 | 17.44 | 17.55 | 17.39 | 17.39 | 44,366 | -0.13(-0.74%) |
Jul 10, 2018 | 17.54 | 17.54 | 17.40 | 17.52 | 15,212 | +0.02(+0.11%) |
Jul 09, 2018 | 17.55 | 17.55 | 17.30 | 17.50 | 112,585 | +0.11(+0.63%) |
Jul 06, 2018 | 17.37 | 17.46 | 17.37 | 17.39 | 8,705 | -0.04(-0.23%) |
Jul 05, 2018 | 17.44 | 17.49 | 17.35 | 17.43 | 32,019 | +0.23(+1.34%) |
Jul 03, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.05(-0.29%) | |
Jul 02, 2018 | 17.20 | 17.36 | 17.20 | 17.25 | 300,507 | -0.15(-0.86%) |
Jun 29, 2018 | 17.35 | 17.49 | 17.33 | 17.40 | 40,017 | +0.05(+0.29%) |
Jun 28, 2018 | 17.22 | 17.37 | 17.22 | 17.35 | 11,658 | +0.18(+1.05%) |
Jun 27, 2018 | 17.29 | 17.29 | 17.15 | 17.17 | 27,039 | -0.08(-0.46%) |
Jun 26, 2018 | 17.25 | 17.31 | 17.25 | 17.25 | 19,445 | -0.03(-0.17%) |
Jun 25, 2018 | 17.25 | 17.30 | 17.25 | 17.28 | 8,197 | -0.05(-0.29%) |
Jun 22, 2018 | 17.27 | 17.38 | 17.24 | 17.33 | 33,117 | +0.07(+0.41%) |
Jun 21, 2018 | 17.30 | 17.30 | 17.25 | 17.26 | 12,904 | -0.02(-0.12%) |
Jun 20, 2018 | 17.38 | 17.38 | 17.25 | 17.28 | 23,749 | -0.03(-0.17%) |
Jun 19, 2018 | 17.36 | 17.36 | 17.29 | 17.31 | 56,247 | -0.13(-0.75%) |
Jun 18, 2018 | 17.40 | 17.46 | 17.40 | 17.44 | 21,391 | -0.08(-0.46%) |
Jun 15, 2018 | 17.60 | 17.60 | 17.52 | 15,846 | -0.08(-0.45%) | |
Jun 14, 2018 | 17.74 | 17.74 | 17.59 | 17.60 | 7,122 | -0.12(-0.68%) |
Jun 13, 2018 | 17.69 | 17.73 | 17.62 | 17.72 | 32,778 | +0.00(+0.00%) |
Jun 12, 2018 | 17.60 | 17.73 | 17.60 | 17.72 | 12,496 | +0.03(+0.17%) |
Jun 11, 2018 | 17.80 | 17.80 | 17.62 | 17.69 | 24,841 | -0.12(-0.67%) |
Jun 08, 2018 | 17.60 | 17.81 | 17.60 | 17.81 | 33,680 | +0.09(+0.54%) |
Jun 07, 2018 | 17.86 | 17.86 | 17.65 | 17.71 | 47,279 | -0.00(-0.03%) |
Jun 06, 2018 | 17.72 | 32,968 | -0.02(-0.11%) | |||
Jun 05, 2018 | 17.72 | 17.76 | 17.60 | 17.74 | 34,569 | -0.09(-0.50%) |
Jun 04, 2018 | 17.77 | 17.83 | 17.73 | 17.83 | 35,368 | +0.07(+0.39%) |