Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.13 | 18.45 | 18.13 | 18.40 | 95,960 | +0.31(+1.73%) |
May 30, 2019 | 18.04 | 18.25 | 18.01 | 18.08 | 9,799 | +0.18(+0.99%) |
May 29, 2019 | 17.73 | 17.95 | 17.70 | 17.91 | 70,251 | +0.30(+1.68%) |
May 28, 2019 | 17.51 | 17.74 | 17.48 | 17.61 | 7,459 | +0.32(+1.86%) |
May 24, 2019 | 17.33 | 17.36 | 17.23 | 17.29 | 6,381 | -0.04(-0.24%) |
May 23, 2019 | 17.25 | 17.36 | 17.23 | 17.33 | 10,851 | -0.03(-0.19%) |
May 22, 2019 | 17.58 | 17.71 | 17.36 | 17.36 | 9,116 | +0.00(+0.00%) |
May 21, 2019 | 17.08 | 17.41 | 17.03 | 17.36 | 6,841 | +0.56(+3.32%) |
May 20, 2019 | 16.54 | 16.84 | 16.53 | 16.81 | 10,481 | +0.24(+1.43%) |
May 17, 2019 | 16.84 | 16.93 | 16.48 | 16.57 | 40,416 | -0.49(-2.88%) |
May 16, 2019 | 17.22 | 17.32 | 17.06 | 17.06 | 11,543 | -0.28(-1.61%) |
May 15, 2019 | 17.21 | 17.46 | 17.14 | 17.34 | 22,668 | -0.24(-1.35%) |
May 14, 2019 | 17.59 | 17.66 | 17.54 | 17.58 | 5,586 | -0.11(-0.62%) |
May 13, 2019 | 17.98 | 17.98 | 17.57 | 17.69 | 8,675 | -0.52(-2.88%) |
May 10, 2019 | 18.30 | 18.30 | 18.02 | 18.21 | 7,681 | -0.08(-0.42%) |
May 09, 2019 | 18.21 | 18.41 | 18.10 | 18.29 | 28,491 | -0.14(-0.78%) |
May 08, 2019 | 18.51 | 18.57 | 18.43 | 18.43 | 14,806 | +0.26(+1.44%) |
May 07, 2019 | 18.17 | 18.17 | 17.95 | 18.17 | 15,136 | -0.19(-1.01%) |
May 06, 2019 | 18.18 | 18.37 | 18.17 | 18.35 | 21,075 | -0.18(-0.96%) |
May 03, 2019 | 18.46 | 18.66 | 18.46 | 18.53 | 7,208 | +0.10(+0.55%) |
May 02, 2019 | 18.41 | 18.43 | 18.25 | 18.43 | 21,353 | +0.06(+0.32%) |
May 01, 2019 | 18.57 | 18.70 | 18.37 | 18.37 | 43,141 | -0.24(-1.27%) |
Apr 30, 2019 | 18.50 | 18.61 | 18.38 | 18.61 | 11,892 | +0.04(+0.23%) |
Apr 29, 2019 | 18.57 | 18.57 | 18.45 | 18.57 | 15,049 | +0.10(+0.55%) |
Apr 26, 2019 | 18.62 | 18.64 | 18.46 | 18.46 | 11,581 | +0.08(+0.41%) |
Apr 25, 2019 | 18.20 | 18.40 | 18.06 | 18.39 | 14,121 | +0.23(+1.26%) |
Apr 24, 2019 | 18.36 | 18.36 | 18.04 | 18.16 | 14,303 | -0.31(-1.69%) |
Apr 23, 2019 | 18.32 | 18.54 | 18.19 | 18.47 | 14,976 | +0.22(+1.21%) |
Apr 22, 2019 | 18.31 | 18.31 | 18.18 | 18.25 | 10,969 | +0.04(+0.23%) |
Apr 18, 2019 | 17.99 | 18.28 | 17.97 | 18.21 | 6,972 | +0.21(+1.18%) |
Apr 17, 2019 | 18.35 | 18.35 | 17.95 | 18.00 | 16,281 | -0.28(-1.53%) |
Apr 16, 2019 | 18.24 | 18.45 | 18.24 | 18.28 | 9,046 | -0.04(-0.23%) |
Apr 15, 2019 | 18.35 | 18.43 | 18.21 | 18.32 | 6,399 | +0.03(+0.18%) |
Apr 12, 2019 | 18.44 | 18.57 | 18.18 | 18.29 | 9,572 | -0.27(-1.46%) |
Apr 11, 2019 | 18.73 | 18.73 | 18.48 | 18.56 | 30,941 | -0.24(-1.26%) |
Apr 10, 2019 | 18.73 | 18.82 | 18.61 | 18.79 | 40,986 | +0.22(+1.18%) |
Apr 09, 2019 | 18.68 | 18.68 | 18.50 | 18.57 | 12,576 | -0.13(-0.68%) |
Apr 08, 2019 | 18.72 | 18.76 | 18.63 | 18.70 | 7,839 | +0.04(+0.23%) |
Apr 05, 2019 | 18.65 | 18.79 | 18.62 | 18.66 | 35,807 | +0.05(+0.27%) |
Apr 04, 2019 | 18.49 | 18.62 | 18.46 | 18.61 | 79,900 | +0.24(+1.29%) |
Apr 03, 2019 | 18.62 | 18.67 | 18.30 | 18.37 | 35,883 | -0.16(-0.87%) |
Apr 02, 2019 | 18.52 | 18.53 | 18.34 | 18.53 | 96,211 | +0.08(+0.46%) |
Apr 01, 2019 | 18.45 | 18.45 | 18.33 | 18.45 | 64,423 | +0.39(+2.16%) |
Mar 29, 2019 | 18.07 | 18.29 | 18.04 | 18.06 | 57,670 | +0.14(+0.76%) |
Mar 28, 2019 | 17.50 | 17.99 | 17.46 | 17.92 | 28,455 | +0.24(+1.34%) |
Mar 27, 2019 | 18.13 | 18.28 | 17.66 | 17.69 | 31,710 | -0.87(-4.70%) |
Mar 26, 2019 | 18.57 | 18.58 | 18.36 | 18.56 | 12,676 | +0.20(+1.11%) |
Mar 25, 2019 | 18.20 | 18.48 | 18.20 | 18.35 | 34,204 | +0.22(+1.21%) |
Mar 22, 2019 | 18.46 | 18.58 | 18.13 | 18.13 | 51,525 | -0.92(-4.84%) |
Mar 21, 2019 | 19.13 | 19.13 | 18.79 | 19.06 | 8,573 | -0.41(-2.13%) |
Mar 20, 2019 | 19.45 | 19.63 | 19.27 | 19.47 | 50,070 | +0.01(+0.04%) |
Mar 19, 2019 | 19.37 | 19.61 | 19.34 | 19.46 | 21,712 | +0.17(+0.88%) |
Mar 18, 2019 | 18.98 | 19.36 | 18.98 | 19.29 | 18,368 | +0.27(+1.42%) |
Mar 15, 2019 | 18.91 | 19.12 | 18.91 | 19.02 | 81,187 | +0.11(+0.61%) |
Mar 14, 2019 | 18.95 | 19.03 | 18.85 | 18.91 | 10,706 | -0.09(-0.47%) |
Mar 13, 2019 | 18.90 | 19.09 | 18.85 | 19.00 | 10,284 | +0.00(+0.00%) |
Mar 12, 2019 | 18.95 | 19.08 | 18.92 | 19.00 | 7,403 | +0.11(+0.58%) |
Mar 11, 2019 | 18.75 | 18.92 | 18.73 | 18.89 | 4,298 | +0.37(+2.01%) |
Mar 08, 2019 | 18.31 | 18.61 | 18.24 | 18.51 | 13,590 | +0.19(+1.06%) |
Mar 07, 2019 | 18.51 | 18.51 | 18.12 | 18.32 | 44,698 | -0.25(-1.32%) |
Mar 06, 2019 | 18.96 | 18.96 | 18.42 | 18.57 | 16,203 | -0.45(-2.36%) |
Mar 05, 2019 | 18.93 | 19.10 | 18.93 | 19.01 | 10,225 | +0.06(+0.31%) |
Mar 04, 2019 | 19.01 | 19.02 | 18.84 | 18.95 | 11,166 | -0.03(-0.13%) |
Mar 01, 2019 | 19.06 | 19.07 | 18.90 | 18.98 | 15,835 | -0.25(-1.32%) |
Feb 28, 2019 | 19.39 | 19.39 | 19.17 | 19.23 | 78,404 | -0.14(-0.70%) |
Feb 27, 2019 | 19.24 | 19.37 | 19.18 | 19.37 | 7,519 | +0.15(+0.77%) |
Feb 26, 2019 | 19.12 | 19.26 | 19.09 | 19.22 | 14,783 | +0.06(+0.33%) |
Feb 25, 2019 | 19.34 | 19.34 | 19.12 | 19.16 | 55,290 | +0.11(+0.58%) |
Feb 22, 2019 | 19.01 | 19.13 | 18.97 | 19.05 | 9,217 | +0.17(+0.90%) |
Feb 21, 2019 | 18.95 | 18.95 | 18.74 | 18.88 | 35,895 | -0.20(-1.06%) |
Feb 20, 2019 | 19.25 | 19.29 | 19.06 | 19.08 | 20,751 | -0.17(-0.88%) |
Feb 19, 2019 | 19.21 | 19.40 | 19.21 | 19.25 | 16,559 | -0.05(-0.26%) |
Feb 15, 2019 | 19.25 | 19.35 | 19.12 | 19.30 | 77,524 | +0.09(+0.48%) |
Feb 14, 2019 | 18.60 | 19.23 | 18.56 | 19.21 | 22,985 | +0.41(+2.21%) |
Feb 13, 2019 | 18.97 | 18.99 | 18.77 | 18.79 | 5,173 | -0.19(-1.02%) |
Feb 12, 2019 | 18.90 | 19.12 | 18.87 | 18.99 | 9,288 | +0.22(+1.16%) |
Feb 11, 2019 | 18.89 | 18.89 | 18.65 | 18.77 | 7,729 | -0.19(-1.02%) |
Feb 08, 2019 | 19.01 | 19.02 | 18.76 | 18.96 | 43,371 | -0.06(-0.31%) |
Feb 07, 2019 | 19.22 | 19.24 | 18.93 | 19.02 | 22,134 | -0.30(-1.53%) |
Feb 06, 2019 | 19.46 | 19.57 | 19.30 | 19.32 | 40,904 | -0.47(-2.35%) |
Feb 05, 2019 | 19.70 | 19.89 | 19.64 | 19.78 | 25,401 | +0.12(+0.60%) |
Feb 04, 2019 | 19.57 | 19.76 | 19.57 | 19.67 | 14,117 | -0.01(-0.04%) |
Feb 01, 2019 | 19.67 | 19.83 | 19.59 | 19.67 | 30,844 | +0.01(+0.04%) |
Jan 31, 2019 | 19.60 | 19.67 | 19.51 | 19.67 | 25,976 | +0.32(+1.66%) |
Jan 30, 2019 | 19.13 | 19.38 | 19.01 | 19.34 | 35,629 | +0.43(+2.28%) |
Jan 29, 2019 | 19.01 | 19.10 | 18.89 | 18.91 | 7,090 | +0.20(+1.09%) |
Jan 28, 2019 | 18.64 | 18.86 | 18.57 | 18.71 | 69,773 | -0.32(-1.69%) |
Jan 25, 2019 | 19.08 | 19.19 | 18.91 | 19.03 | 18,317 | +0.20(+1.08%) |
Jan 24, 2019 | 18.69 | 19.01 | 18.62 | 18.83 | 41,200 | +0.21(+1.14%) |
Jan 23, 2019 | 18.51 | 18.62 | 18.31 | 18.62 | 52,001 | +0.37(+2.04%) |
Jan 22, 2019 | 18.57 | 18.60 | 18.12 | 18.24 | 36,046 | -0.33(-1.78%) |
Jan 18, 2019 | 18.69 | 18.69 | 18.45 | 18.57 | 23,990 | +0.04(+0.23%) |
Jan 17, 2019 | 18.31 | 18.69 | 18.28 | 18.53 | 25,596 | +0.18(+0.97%) |
Jan 16, 2019 | 18.49 | 18.55 | 18.35 | 18.35 | 29,277 | -0.21(-1.14%) |
Jan 15, 2019 | 18.70 | 18.73 | 18.47 | 18.57 | 81,235 | +0.02(+0.09%) |
Jan 14, 2019 | 18.45 | 18.69 | 18.40 | 18.55 | 13,335 | +0.09(+0.50%) |
Jan 11, 2019 | 18.34 | 18.50 | 18.23 | 18.46 | 17,490 | +0.04(+0.23%) |
Jan 10, 2019 | 18.44 | 18.44 | 18.19 | 18.41 | 11,096 | +0.07(+0.37%) |
Jan 09, 2019 | 18.33 | 18.46 | 18.26 | 18.35 | 41,909 | +0.30(+1.64%) |
Jan 08, 2019 | 18.10 | 18.18 | 18.00 | 18.05 | 14,201 | +0.07(+0.39%) |
Jan 07, 2019 | 18.28 | 18.33 | 17.89 | 17.98 | 14,168 | -0.18(-1.00%) |
Jan 04, 2019 | 17.88 | 18.27 | 17.86 | 18.16 | 30,135 | +0.19(+1.04%) |
Jan 03, 2019 | 17.90 | 17.98 | 17.78 | 17.97 | 41,639 | +0.26(+1.48%) |
Jan 02, 2019 | 17.09 | 17.75 | 17.03 | 17.71 | 61,013 | +0.77(+4.55%) |
Dec 31, 2018 | 17.13 | 17.13 | 16.81 | 16.94 | 123,495 | +0.08(+0.45%) |
Dec 28, 2018 | 16.81 | 16.90 | 16.75 | 16.86 | 32,026 | +0.03(+0.20%) |
Dec 27, 2018 | 16.41 | 16.83 | 16.32 | 16.83 | 35,252 | +0.23(+1.37%) |
Dec 26, 2018 | 16.27 | 16.60 | 16.20 | 16.60 | 22,125 | +0.35(+2.13%) |
Dec 24, 2018 | 16.18 | 16.61 | 16.18 | 16.26 | 23,005 | -0.18(-1.08%) |
Dec 21, 2018 | 16.64 | 16.65 | 16.33 | 16.44 | 63,681 | -0.23(-1.37%) |
Dec 20, 2018 | 16.70 | 16.71 | 16.53 | 16.66 | 40,039 | +0.36(+2.23%) |
Dec 19, 2018 | 16.67 | 16.73 | 16.26 | 16.30 | 47,475 | -0.20(-1.20%) |
Dec 18, 2018 | 16.46 | 16.61 | 16.43 | 16.50 | 16,763 | +0.16(+0.96%) |
Dec 17, 2018 | 16.55 | 16.59 | 16.34 | 16.34 | 17,367 | -0.15(-0.90%) |
Dec 14, 2018 | 16.55 | 16.64 | 16.47 | 16.49 | 12,050 | -0.23(-1.35%) |
Dec 13, 2018 | 16.80 | 16.83 | 16.61 | 16.71 | 11,850 | -0.03(-0.17%) |
Dec 12, 2018 | 16.84 | 16.86 | 16.73 | 16.74 | 33,662 | +0.31(+1.90%) |
Dec 11, 2018 | 16.45 | 16.46 | 16.18 | 16.43 | 18,102 | +0.22(+1.37%) |
Dec 10, 2018 | 16.38 | 16.38 | 16.09 | 16.21 | 22,164 | -0.30(-1.84%) |
Dec 07, 2018 | 16.72 | 16.84 | 16.41 | 16.51 | 11,685 | -0.25(-1.52%) |
Dec 06, 2018 | 16.36 | 16.77 | 16.25 | 16.77 | 22,085 | +0.21(+1.29%) |
Dec 04, 2018 | 16.92 | 16.92 | 16.48 | 16.55 | 10,468 | -0.33(-1.94%) |
Dec 03, 2018 | 17.12 | 17.12 | 16.83 | 16.88 | 22,385 | +0.18(+1.07%) |
Nov 30, 2018 | 16.68 | 16.76 | 16.66 | 16.70 | 17,284 | +0.07(+0.39%) |
Nov 29, 2018 | 16.75 | 16.79 | 16.64 | 16.64 | 4,593 | -0.06(-0.34%) |
Nov 28, 2018 | 16.44 | 16.70 | 16.25 | 16.69 | 33,400 | +0.33(+2.01%) |
Nov 27, 2018 | 15.96 | 16.37 | 15.96 | 16.37 | 23,907 | +0.48(+3.00%) |
Nov 26, 2018 | 16.23 | 16.29 | 15.83 | 15.89 | 39,541 | -0.57(-3.49%) |
Nov 23, 2018 | 16.53 | 16.53 | 16.40 | 16.46 | 38,707 | -0.04(-0.25%) |
Nov 21, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.15(+0.90%) | |
Nov 20, 2018 | 16.54 | 16.69 | 16.35 | 16.36 | 85,121 | -0.48(-2.88%) |
Nov 19, 2018 | 16.94 | 16.94 | 16.73 | 16.84 | 21,307 | -0.15(-0.87%) |
Nov 16, 2018 | 16.82 | 17.05 | 16.79 | 16.99 | 32,378 | +0.16(+0.98%) |
Nov 15, 2018 | 16.50 | 16.96 | 16.50 | 16.83 | 105,400 | +0.35(+2.14%) |
Nov 14, 2018 | 16.43 | 16.58 | 16.25 | 16.47 | 102,625 | +0.22(+1.37%) |
Nov 13, 2018 | 16.43 | 16.43 | 16.15 | 16.25 | 124,948 | -0.30(-1.79%) |
Nov 12, 2018 | 16.68 | 16.73 | 16.54 | 16.55 | 6,994 | -0.25(-1.47%) |
Nov 09, 2018 | 16.82 | 16.82 | 16.55 | 16.79 | 134,502 | +0.11(+0.64%) |
Nov 08, 2018 | 17.06 | 17.06 | 16.67 | 16.69 | 66,674 | -0.51(-2.96%) |
Nov 07, 2018 | 17.20 | 17.20 | 16.96 | 17.19 | 43,785 | +0.08(+0.48%) |
Nov 06, 2018 | 17.37 | 17.37 | 17.08 | 17.11 | 113,145 | -0.25(-1.47%) |
Nov 05, 2018 | 17.47 | 17.47 | 17.31 | 17.37 | 11,029 | -0.08(-0.47%) |
Nov 02, 2018 | 17.45 | 17.53 | 17.25 | 17.45 | 81,066 | +0.22(+1.29%) |
Nov 01, 2018 | 17.05 | 17.32 | 17.03 | 17.23 | 31,420 | +0.36(+2.14%) |
Oct 31, 2018 | 17.00 | 17.06 | 16.69 | 16.87 | 177,355 | -0.11(-0.63%) |
Oct 30, 2018 | 16.60 | 16.98 | 16.58 | 16.97 | 115,066 | +0.44(+2.68%) |
Oct 29, 2018 | 17.35 | 17.36 | 16.34 | 16.53 | 184,374 | -0.41(-2.42%) |
Oct 26, 2018 | 16.53 | 16.94 | 16.47 | 16.94 | 91,291 | +0.39(+2.38%) |
Oct 25, 2018 | 16.27 | 16.62 | 16.24 | 16.55 | 21,727 | +0.44(+2.70%) |
Oct 24, 2018 | 16.73 | 16.73 | 16.11 | 16.11 | 87,767 | -0.46(-2.78%) |
Oct 23, 2018 | 16.32 | 16.59 | 16.18 | 16.57 | 49,814 | -0.03(-0.20%) |
Oct 22, 2018 | 16.56 | 16.74 | 16.51 | 16.60 | 103,422 | +0.34(+2.12%) |
Oct 19, 2018 | 16.23 | 16.30 | 16.13 | 16.26 | 26,657 | +0.29(+1.80%) |
Oct 18, 2018 | 16.20 | 16.23 | 15.97 | 15.97 | 57,055 | -0.26(-1.62%) |
Oct 17, 2018 | 15.81 | 16.26 | 15.81 | 16.23 | 39,112 | +0.33(+2.07%) |
Oct 16, 2018 | 15.68 | 15.91 | 15.68 | 15.91 | 35,575 | +0.46(+2.98%) |
Oct 15, 2018 | 15.70 | 15.70 | 15.39 | 15.45 | 29,118 | -0.27(-1.72%) |
Oct 12, 2018 | 15.79 | 16.04 | 15.65 | 15.72 | 53,679 | +0.33(+2.14%) |
Oct 11, 2018 | 15.84 | 15.84 | 15.34 | 15.39 | 49,085 | -0.17(-1.11%) |
Oct 10, 2018 | 15.94 | 15.94 | 15.56 | 15.56 | 40,152 | -0.62(-3.81%) |
Oct 09, 2018 | 16.02 | 16.29 | 15.95 | 16.18 | 74,787 | +0.19(+1.18%) |
Oct 08, 2018 | 16.14 | 16.43 | 15.78 | 15.99 | 169,261 | +0.98(+6.51%) |
Oct 05, 2018 | 14.94 | 15.12 | 14.84 | 15.01 | 60,374 | +0.19(+1.27%) |
Oct 04, 2018 | 14.79 | 14.83 | 14.53 | 14.82 | 23,244 | -0.03(-0.22%) |
Oct 03, 2018 | 15.06 | 15.17 | 14.62 | 14.85 | 66,328 | +0.47(+3.26%) |
Oct 02, 2018 | 14.13 | 14.43 | 14.07 | 14.39 | 109,335 | +0.69(+5.04%) |
Oct 01, 2018 | 13.96 | 13.96 | 13.69 | 13.70 | 41,736 | -0.29(-2.06%) |
Sep 28, 2018 | 14.01 | 14.12 | 13.90 | 13.98 | 10,954 | -0.13(-0.93%) |
Sep 27, 2018 | 14.02 | 14.14 | 13.93 | 14.11 | 14,180 | +0.27(+1.96%) |
Sep 26, 2018 | 13.87 | 13.97 | 13.83 | 13.84 | 8,596 | +0.12(+0.88%) |
Sep 25, 2018 | 13.57 | 13.72 | 13.47 | 13.72 | 26,946 | +0.00(+0.02%) |
Sep 24, 2018 | 14.02 | 14.06 | 13.63 | 13.72 | 101,844 | -0.30(-2.17%) |
Sep 21, 2018 | 13.80 | 14.11 | 13.80 | 14.02 | 124,521 | +0.23(+1.67%) |
Sep 20, 2018 | 13.79 | 13.86 | 13.62 | 13.79 | 79,174 | +0.20(+1.45%) |
Sep 19, 2018 | 13.56 | 13.71 | 13.47 | 13.60 | 11,079 | +0.07(+0.55%) |
Sep 18, 2018 | 13.47 | 13.58 | 13.44 | 13.52 | 10,186 | +0.10(+0.73%) |
Sep 17, 2018 | 13.25 | 13.42 | 13.23 | 13.42 | 16,081 | +0.14(+1.05%) |
Sep 14, 2018 | 13.30 | 13.30 | 13.09 | 13.28 | 13,998 | +0.14(+1.06%) |
Sep 13, 2018 | 13.37 | 13.45 | 13.14 | 13.14 | 20,479 | -0.24(-1.78%) |
Sep 12, 2018 | 13.59 | 13.60 | 13.38 | 13.38 | 7,205 | -0.01(-0.06%) |
Sep 11, 2018 | 13.56 | 13.56 | 13.35 | 13.39 | 32,799 | -0.47(-3.38%) |
Sep 10, 2018 | 13.93 | 14.01 | 13.77 | 13.86 | 21,324 | -0.13(-0.94%) |
Sep 07, 2018 | 14.04 | 14.09 | 13.92 | 13.99 | 20,814 | +0.17(+1.25%) |
Sep 06, 2018 | 13.75 | 13.82 | 13.66 | 13.82 | 11,228 | +0.10(+0.72%) |
Sep 05, 2018 | 13.72 | 13.75 | 13.60 | 13.72 | 10,280 | +0.08(+0.60%) |
Sep 04, 2018 | 13.82 | 13.86 | 13.64 | 13.64 | 61,036 | -0.66(-4.60%) |
Aug 31, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.30(+2.17%) | |
Aug 30, 2018 | 14.22 | 14.22 | 13.89 | 13.99 | 24,237 | -0.34(-2.37%) |
Aug 29, 2018 | 14.25 | 14.33 | 14.18 | 14.33 | 12,587 | +0.09(+0.65%) |
Aug 28, 2018 | 14.35 | 14.35 | 14.10 | 14.24 | 10,503 | -0.20(-1.37%) |
Aug 27, 2018 | 14.28 | 14.50 | 14.25 | 14.43 | 20,971 | +0.34(+2.39%) |
Aug 24, 2018 | 14.27 | 14.27 | 14.00 | 14.10 | 14,241 | +0.06(+0.46%) |
Aug 23, 2018 | 14.50 | 14.51 | 14.03 | 14.03 | 41,792 | -0.48(-3.30%) |
Aug 22, 2018 | 14.33 | 14.54 | 14.23 | 14.51 | 21,690 | +0.12(+0.83%) |
Aug 21, 2018 | 14.83 | 14.88 | 14.39 | 14.39 | 11,622 | -0.51(-3.42%) |
Aug 20, 2018 | 15.00 | 15.03 | 14.85 | 14.90 | 10,688 | -0.09(-0.58%) |
Aug 17, 2018 | 14.94 | 15.03 | 14.85 | 14.99 | 16,310 | -0.14(-0.95%) |
Aug 16, 2018 | 15.40 | 15.40 | 15.13 | 15.13 | 14,483 | +0.00(+0.00%) |
Aug 15, 2018 | 15.29 | 15.29 | 15.02 | 15.13 | 27,651 | -0.37(-2.38%) |
Aug 14, 2018 | 15.27 | 15.54 | 15.26 | 15.50 | 13,142 | +0.44(+2.89%) |
Aug 13, 2018 | 14.97 | 15.13 | 14.87 | 15.07 | 18,167 | -0.08(-0.54%) |
Aug 10, 2018 | 15.29 | 15.58 | 15.08 | 15.15 | 46,741 | -0.55(-3.51%) |
Aug 09, 2018 | 15.66 | 15.74 | 15.55 | 15.70 | 10,123 | -0.31(-1.95%) |
Aug 08, 2018 | 16.19 | 16.19 | 16.00 | 16.01 | 17,458 | -0.04(-0.26%) |
Aug 07, 2018 | 16.46 | 16.46 | 16.03 | 16.05 | 27,647 | -0.27(-1.64%) |
Aug 06, 2018 | 16.39 | 16.47 | 16.32 | 16.32 | 66,298 | -0.04(-0.27%) |
Aug 03, 2018 | 16.20 | 16.42 | 16.16 | 16.37 | 10,346 | +0.34(+2.10%) |
Aug 02, 2018 | 15.91 | 16.11 | 15.91 | 16.03 | 15,274 | +0.13(+0.81%) |
Aug 01, 2018 | 15.95 | 16.03 | 15.84 | 15.90 | 17,417 | +0.06(+0.38%) |
Jul 31, 2018 | 16.00 | 16.04 | 15.84 | 15.84 | 15,433 | -0.31(-1.93%) |
Jul 30, 2018 | 16.35 | 16.39 | 16.15 | 16.15 | 8,771 | -0.09(-0.56%) |
Jul 27, 2018 | 16.30 | 16.37 | 16.23 | 16.24 | 13,511 | +0.04(+0.25%) |
Jul 26, 2018 | 16.42 | 16.42 | 16.14 | 16.20 | 10,601 | -0.36(-2.18%) |
Jul 25, 2018 | 16.37 | 16.62 | 16.37 | 16.56 | 20,740 | +0.30(+1.87%) |
Jul 24, 2018 | 16.19 | 16.35 | 16.19 | 16.26 | 10,559 | +0.25(+1.54%) |
Jul 23, 2018 | 16.11 | 16.11 | 15.94 | 16.01 | 3,635 | -0.11(-0.71%) |
Jul 20, 2018 | 16.11 | 16.13 | 16.11 | 16.13 | 32,835 | +0.57(+3.64%) |
Jul 19, 2018 | 15.35 | 15.57 | 15.31 | 15.56 | 6,390 | +0.04(+0.27%) |
Jul 18, 2018 | 15.48 | 15.60 | 15.48 | 15.52 | 9,082 | -0.06(-0.38%) |
Jul 17, 2018 | 15.39 | 15.60 | 15.39 | 15.58 | 7,728 | +0.23(+1.50%) |
Jul 16, 2018 | 15.31 | 15.40 | 15.25 | 15.35 | 5,518 | +0.07(+0.43%) |
Jul 13, 2018 | 15.02 | 15.31 | 15.00 | 15.28 | 14,712 | +0.25(+1.70%) |
Jul 12, 2018 | 15.03 | 15.07 | 14.92 | 15.03 | 8,010 | +0.12(+0.83%) |
Jul 11, 2018 | 15.25 | 15.25 | 14.89 | 14.90 | 13,424 | -0.40(-2.63%) |
Jul 10, 2018 | 15.14 | 15.31 | 15.12 | 15.31 | 26,889 | +0.17(+1.14%) |
Jul 09, 2018 | 15.20 | 15.20 | 15.08 | 15.13 | 11,378 | +0.07(+0.44%) |
Jul 06, 2018 | 14.64 | 15.08 | 14.64 | 15.07 | 16,953 | +0.35(+2.34%) |
Jul 05, 2018 | 14.80 | 14.80 | 14.70 | 14.72 | 19,767 | -0.11(-0.77%) |
Jul 03, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.29(+1.98%) | |
Jul 02, 2018 | 14.62 | 14.62 | 14.52 | 14.55 | 6,092 | -0.17(-1.17%) |
Jun 29, 2018 | 14.83 | 14.69 | 14.72 | 15,708 | +0.08(+0.56%) | |
Jun 28, 2018 | 14.69 | 14.71 | 14.59 | 14.64 | 14,144 | +0.04(+0.28%) |
Jun 27, 2018 | 14.86 | 14.91 | 14.54 | 14.60 | 39,694 | -0.41(-2.74%) |
Jun 26, 2018 | 15.04 | 15.07 | 14.94 | 15.01 | 10,922 | -0.10(-0.65%) |
Jun 25, 2018 | 15.08 | 15.11 | 14.92 | 15.11 | 13,660 | +0.11(+0.71%) |
Jun 22, 2018 | 15.20 | 15.20 | 14.93 | 15.00 | 15,159 | -0.01(-0.05%) |
Jun 21, 2018 | 15.18 | 15.18 | 14.97 | 15.01 | 16,776 | -0.15(-0.98%) |
Jun 20, 2018 | 15.40 | 15.41 | 15.16 | 15.16 | 31,381 | -0.07(-0.43%) |
Jun 19, 2018 | 14.94 | 15.24 | 14.88 | 15.22 | 19,143 | +0.20(+1.31%) |
Jun 18, 2018 | 15.08 | 15.08 | 14.93 | 15.03 | 15,203 | -0.16(-1.03%) |
Jun 15, 2018 | 15.01 | 15.01 | 15.18 | 29,109 | +0.17(+1.15%) | |
Jun 14, 2018 | 15.62 | 15.62 | 15.01 | 15.01 | 48,022 | -0.51(-3.28%) |
Jun 13, 2018 | 15.61 | 15.61 | 15.45 | 15.52 | 23,441 | -0.01(-0.05%) |
Jun 12, 2018 | 15.49 | 15.77 | 15.48 | 15.53 | 12,285 | +0.01(+0.05%) |
Jun 11, 2018 | 15.67 | 15.83 | 15.50 | 15.52 | 36,979 | -0.15(-0.94%) |
Jun 08, 2018 | 15.45 | 15.74 | 15.04 | 15.67 | 29,229 | +0.85(+5.77%) |
Jun 07, 2018 | 15.35 | 15.35 | 14.25 | 14.81 | 60,770 | -0.86(-5.50%) |
Jun 06, 2018 | 15.65 | 15.68 | 51,125 | -0.34(-2.10%) | ||
Jun 05, 2018 | 16.51 | 16.51 | 16.01 | 16.01 | 39,461 | -0.57(-3.42%) |
Jun 04, 2018 | 16.51 | 16.59 | 16.45 | 16.58 | 9,203 | +0.32(+1.97%) |