Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.22 | 18.22 | 18.02 | 18.09 | 9,775 | +0.03(+0.16%) |
Jun 27, 2019 | 17.96 | 18.09 | 17.96 | 18.06 | 2,441 | -0.00(-0.02%) |
Jun 26, 2019 | 18.04 | 18.08 | 18.01 | 18.06 | 3,041 | +0.17(+0.96%) |
Jun 25, 2019 | 18.04 | 18.04 | 17.89 | 17.89 | 2,988 | -0.17(-0.95%) |
Jun 24, 2019 | 18.07 | 18.09 | 17.99 | 18.06 | 9,580 | -0.01(-0.05%) |
Jun 21, 2019 | 18.02 | 18.07 | 18.02 | 18.07 | 1,221 | -0.07(-0.41%) |
Jun 20, 2019 | 17.86 | 18.17 | 17.85 | 18.14 | 25,932 | +0.31(+1.75%) |
Jun 19, 2019 | 17.77 | 17.83 | 17.74 | 17.83 | 3,218 | +0.07(+0.42%) |
Jun 18, 2019 | 17.38 | 17.82 | 17.38 | 17.76 | 7,708 | +0.48(+2.79%) |
Jun 17, 2019 | 17.17 | 17.32 | 17.17 | 17.28 | 8,364 | +0.08(+0.47%) |
Jun 14, 2019 | 17.30 | 17.30 | 17.20 | 17.20 | 855 | -0.05(-0.28%) |
Jun 13, 2019 | 17.24 | 17.30 | 17.24 | 17.24 | 1,262 | +0.03(+0.19%) |
Jun 12, 2019 | 17.24 | 17.31 | 17.15 | 17.21 | 6,664 | -0.07(-0.38%) |
Jun 11, 2019 | 17.35 | 17.35 | 17.27 | 17.28 | 9,516 | +0.05(+0.29%) |
Jun 10, 2019 | 17.19 | 17.29 | 17.19 | 17.23 | 11,017 | +0.04(+0.24%) |
Jun 07, 2019 | 17.05 | 17.19 | 17.05 | 17.19 | 16,496 | +0.20(+1.16%) |
Jun 06, 2019 | 16.98 | 16.99 | 16.98 | 16.99 | 2,619 | +0.00(+0.00%) |
Jun 05, 2019 | 17.03 | 17.03 | 16.85 | 16.99 | 8,957 | -0.04(-0.24%) |
Jun 04, 2019 | 17.03 | 17.03 | 16.90 | 17.03 | 11,051 | +0.03(+0.19%) |
Jun 03, 2019 | 16.96 | 17.19 | 16.96 | 17.00 | 42,949 | +0.11(+0.68%) |
May 31, 2019 | 16.76 | 16.88 | 16.72 | 16.88 | 2,443 | +0.14(+0.86%) |
May 30, 2019 | 16.72 | 16.74 | 16.66 | 16.74 | 1,043 | +0.05(+0.32%) |
May 29, 2019 | 16.60 | 16.71 | 16.59 | 16.69 | 3,641 | +0.20(+1.19%) |
May 28, 2019 | 16.59 | 16.59 | 16.48 | 16.49 | 3,251 | -0.06(-0.35%) |
May 24, 2019 | 16.55 | 16.82 | 16.55 | 16.55 | 9,286 | +0.04(+0.25%) |
May 23, 2019 | 16.73 | 16.78 | 16.46 | 16.51 | 5,597 | -0.29(-1.73%) |
May 22, 2019 | 17.01 | 17.01 | 16.78 | 16.80 | 14,116 | -0.23(-1.37%) |
May 21, 2019 | 17.16 | 17.16 | 17.03 | 17.03 | 1,993 | -0.07(-0.41%) |
May 20, 2019 | 17.10 | 17.14 | 17.08 | 17.10 | 2,936 | +0.02(+0.12%) |
May 17, 2019 | 17.31 | 17.32 | 17.07 | 17.08 | 45,335 | -0.29(-1.65%) |
May 16, 2019 | 17.49 | 17.54 | 17.29 | 17.37 | 9,571 | +0.07(+0.43%) |
May 15, 2019 | 17.26 | 17.29 | 17.19 | 17.29 | 7,864 | +0.03(+0.19%) |
May 14, 2019 | 17.18 | 17.26 | 17.17 | 17.26 | 3,415 | +0.10(+0.57%) |
May 13, 2019 | 17.23 | 17.36 | 17.16 | 17.16 | 5,922 | -0.48(-2.74%) |
May 10, 2019 | 17.41 | 17.66 | 17.41 | 17.64 | 5,743 | +0.17(+0.98%) |
May 09, 2019 | 17.56 | 17.59 | 17.21 | 17.47 | 7,275 | -0.10(-0.56%) |
May 08, 2019 | 17.54 | 17.72 | 17.51 | 17.57 | 3,332 | +0.03(+0.19%) |
May 07, 2019 | 17.99 | 17.99 | 17.46 | 17.54 | 5,921 | -0.31(-1.74%) |
May 06, 2019 | 17.81 | 17.85 | 17.57 | 17.85 | 28,410 | -0.31(-1.71%) |
May 03, 2019 | 17.95 | 18.16 | 17.95 | 18.16 | 4,765 | +0.36(+2.02%) |
May 02, 2019 | 17.95 | 18.31 | 17.79 | 17.80 | 8,620 | -0.20(-1.14%) |
May 01, 2019 | 18.09 | 18.12 | 17.78 | 18.00 | 2,782 | -0.04(-0.23%) |
Apr 30, 2019 | 18.09 | 18.09 | 17.82 | 18.04 | 36,269 | -0.02(-0.14%) |
Apr 29, 2019 | 18.16 | 18.16 | 18.04 | 18.07 | 4,080 | -0.07(-0.36%) |
Apr 26, 2019 | 18.11 | 18.17 | 18.09 | 18.13 | 2,443 | +0.10(+0.57%) |
Apr 25, 2019 | 18.10 | 18.19 | 18.00 | 18.03 | 5,079 | -0.01(-0.07%) |
Apr 24, 2019 | 18.16 | 18.16 | 18.04 | 18.04 | 4,751 | -0.17(-0.94%) |
Apr 23, 2019 | 18.29 | 18.31 | 18.18 | 18.22 | 7,012 | -0.07(-0.40%) |
Apr 22, 2019 | 18.31 | 18.63 | 18.25 | 18.29 | 3,966 | -0.16(-0.89%) |
Apr 18, 2019 | 18.57 | 18.57 | 18.35 | 18.45 | 16,863 | +0.04(+0.20%) |
Apr 17, 2019 | 18.43 | 18.46 | 18.40 | 18.42 | 1,665 | +0.09(+0.47%) |
Apr 16, 2019 | 18.25 | 18.36 | 18.21 | 18.33 | 21,796 | -0.01(-0.03%) |
Apr 15, 2019 | 18.24 | 18.34 | 18.22 | 18.34 | 3,421 | +0.11(+0.62%) |
Apr 12, 2019 | 18.25 | 18.37 | 18.22 | 18.22 | 4,521 | +0.02(+0.14%) |
Apr 11, 2019 | 18.26 | 18.39 | 18.19 | 18.20 | 4,355 | -0.06(-0.31%) |
Apr 10, 2019 | 18.22 | 18.38 | 18.22 | 18.26 | 14,755 | +0.04(+0.22%) |
Apr 09, 2019 | 18.22 | 18.25 | 18.15 | 18.22 | 10,434 | +0.08(+0.43%) |
Apr 08, 2019 | 18.18 | 18.18 | 18.05 | 18.14 | 6,035 | +0.07(+0.39%) |
Apr 05, 2019 | 17.85 | 18.14 | 17.85 | 18.07 | 6,109 | +0.14(+0.78%) |
Apr 04, 2019 | 17.91 | 18.01 | 17.91 | 17.93 | 10,673 | -0.04(-0.21%) |
Apr 03, 2019 | 17.95 | 18.02 | 17.93 | 17.97 | 4,424 | +0.08(+0.44%) |
Apr 02, 2019 | 17.95 | 17.95 | 17.89 | 17.89 | 3,282 | -0.01(-0.05%) |
Apr 01, 2019 | 17.86 | 17.96 | 17.85 | 17.90 | 8,562 | +0.29(+1.67%) |
Mar 29, 2019 | 17.55 | 17.61 | 17.55 | 17.60 | 2,810 | +0.23(+1.32%) |
Mar 28, 2019 | 17.38 | 17.39 | 17.35 | 17.37 | 4,650 | -0.13(-0.75%) |
Mar 27, 2019 | 17.59 | 17.59 | 17.42 | 17.50 | 13,230 | -0.04(-0.23%) |
Mar 26, 2019 | 17.55 | 17.79 | 17.52 | 17.55 | 17,415 | -0.02(-0.14%) |
Mar 25, 2019 | 17.59 | 17.61 | 17.57 | 17.57 | 16,270 | -0.11(-0.60%) |
Mar 22, 2019 | 17.91 | 18.08 | 17.68 | 17.68 | 4,765 | -0.18(-1.03%) |
Mar 21, 2019 | 17.88 | 17.89 | 17.84 | 17.86 | 3,829 | -0.03(-0.16%) |
Mar 20, 2019 | 17.87 | 18.00 | 17.75 | 17.89 | 7,825 | +0.02(+0.09%) |
Mar 19, 2019 | 17.88 | 17.89 | 17.87 | 17.87 | 3,399 | +0.05(+0.28%) |
Mar 18, 2019 | 17.84 | 17.85 | 17.82 | 17.82 | 9,541 | +0.14(+0.81%) |
Mar 15, 2019 | 17.80 | 17.80 | 17.68 | 17.68 | 1,344 | +0.05(+0.30%) |
Mar 14, 2019 | 17.76 | 17.98 | 17.63 | 17.63 | 7,752 | -0.15(-0.83%) |
Mar 13, 2019 | 17.87 | 17.87 | 17.77 | 17.77 | 2,173 | +0.02(+0.09%) |
Mar 12, 2019 | 17.86 | 17.86 | 17.75 | 17.76 | 9,458 | -0.01(-0.05%) |
Mar 11, 2019 | 17.79 | 17.93 | 17.72 | 17.77 | 11,964 | +0.14(+0.79%) |
Mar 08, 2019 | 17.51 | 18.23 | 17.51 | 17.63 | 4,399 | +0.00(+0.03%) |
Mar 07, 2019 | 17.76 | 17.76 | 17.62 | 17.62 | 2,712 | -0.17(-0.97%) |
Mar 06, 2019 | 17.96 | 17.96 | 17.75 | 17.80 | 13,236 | -0.05(-0.30%) |
Mar 05, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 909 | +0.09(+0.51%) |
Mar 04, 2019 | 17.95 | 18.00 | 17.68 | 17.76 | 8,442 | +0.01(+0.05%) |
Mar 01, 2019 | 17.95 | 17.95 | 17.69 | 17.75 | 10,142 | -0.03(-0.18%) |
Feb 28, 2019 | 18.05 | 18.05 | 17.77 | 17.78 | 4,482 | -0.32(-1.79%) |
Feb 27, 2019 | 18.25 | 18.25 | 18.03 | 18.11 | 2,369 | -0.13(-0.70%) |
Feb 26, 2019 | 18.35 | 18.39 | 18.18 | 18.23 | 4,030 | -0.11(-0.62%) |
Feb 25, 2019 | 18.35 | 18.38 | 18.34 | 18.35 | 1,839 | +0.09(+0.49%) |
Feb 22, 2019 | 18.27 | 18.36 | 18.23 | 18.26 | 3,665 | +0.22(+1.20%) |
Feb 21, 2019 | 18.25 | 18.25 | 18.02 | 18.04 | 22,683 | -0.15(-0.83%) |
Feb 20, 2019 | 18.00 | 18.19 | 17.97 | 18.19 | 7,416 | +0.35(+1.97%) |
Feb 19, 2019 | 17.59 | 17.84 | 17.59 | 17.84 | 7,380 | +0.02(+0.09%) |
Feb 15, 2019 | 17.67 | 17.84 | 17.67 | 17.82 | 1,466 | +0.14(+0.78%) |
Feb 14, 2019 | 17.62 | 17.72 | 17.62 | 17.69 | 3,020 | -0.10(-0.59%) |
Feb 13, 2019 | 17.95 | 17.95 | 17.77 | 17.79 | 12,703 | -0.17(-0.92%) |
Feb 12, 2019 | 17.68 | 18.04 | 17.68 | 17.96 | 17,845 | +0.20(+1.14%) |
Feb 11, 2019 | 17.94 | 17.94 | 17.71 | 17.75 | 5,871 | -0.01(-0.04%) |
Feb 08, 2019 | 17.65 | 17.82 | 17.65 | 17.76 | 1,466 | -0.07(-0.38%) |
Feb 07, 2019 | 18.03 | 18.03 | 17.67 | 17.83 | 8,094 | -0.15(-0.83%) |
Feb 06, 2019 | 17.74 | 18.05 | 17.74 | 17.98 | 3,129 | -0.07(-0.41%) |
Feb 05, 2019 | 17.91 | 18.08 | 17.91 | 18.05 | 6,703 | +0.15(+0.85%) |
Feb 04, 2019 | 17.79 | 17.90 | 17.76 | 17.90 | 7,254 | +0.04(+0.20%) |
Feb 01, 2019 | 17.79 | 17.91 | 17.75 | 17.86 | 5,987 | -0.05(-0.27%) |
Jan 31, 2019 | 17.76 | 17.91 | 17.76 | 17.91 | 4,160 | +0.19(+1.06%) |
Jan 30, 2019 | 17.39 | 17.77 | 17.33 | 17.73 | 27,658 | +0.47(+2.70%) |
Jan 29, 2019 | 17.19 | 17.28 | 17.19 | 17.26 | 6,909 | +0.09(+0.52%) |
Jan 28, 2019 | 17.16 | 17.17 | 17.12 | 17.17 | 2,225 | +0.01(+0.05%) |
Jan 25, 2019 | 17.01 | 17.19 | 17.01 | 17.16 | 17,596 | +0.15(+0.90%) |
Jan 24, 2019 | 16.93 | 17.14 | 16.88 | 17.01 | 18,494 | +0.24(+1.43%) |
Jan 23, 2019 | 16.74 | 16.82 | 16.72 | 16.77 | 5,666 | +0.05(+0.29%) |
Jan 22, 2019 | 16.90 | 16.90 | 16.66 | 16.72 | 8,715 | -0.20(-1.21%) |
Jan 18, 2019 | 17.10 | 17.10 | 16.85 | 16.92 | 5,987 | +0.02(+0.10%) |
Jan 17, 2019 | 16.83 | 16.91 | 16.83 | 16.91 | 2,907 | -0.06(-0.34%) |
Jan 16, 2019 | 16.99 | 16.99 | 16.93 | 16.96 | 7,110 | +0.11(+0.63%) |
Jan 15, 2019 | 16.92 | 16.93 | 16.86 | 16.86 | 6,497 | +0.08(+0.45%) |
Jan 14, 2019 | 16.96 | 16.96 | 16.78 | 16.78 | 3,125 | -0.06(-0.35%) |
Jan 11, 2019 | 17.00 | 17.00 | 16.84 | 16.84 | 31,526 | +0.01(+0.05%) |
Jan 10, 2019 | 16.53 | 16.96 | 16.53 | 16.83 | 15,691 | +0.19(+1.13%) |
Jan 09, 2019 | 16.51 | 16.65 | 16.51 | 16.65 | 7,986 | +0.18(+1.11%) |
Jan 08, 2019 | 16.51 | 16.51 | 16.46 | 16.46 | 1,368 | -0.05(-0.31%) |
Jan 07, 2019 | 16.47 | 16.53 | 16.47 | 16.51 | 5,710 | -0.02(-0.10%) |
Jan 04, 2019 | 16.32 | 16.53 | 16.29 | 16.53 | 11,608 | +0.40(+2.49%) |
Jan 03, 2019 | 16.06 | 16.23 | 16.00 | 16.13 | 4,879 | +0.11(+0.72%) |
Jan 02, 2019 | 15.90 | 16.06 | 15.78 | 16.02 | 8,247 | -0.07(-0.46%) |
Dec 31, 2018 | 16.17 | 16.17 | 15.96 | 16.09 | 44,357 | -0.08(-0.51%) |
Dec 28, 2018 | 16.11 | 16.20 | 16.10 | 16.17 | 9,775 | +0.18(+1.13%) |
Dec 27, 2018 | 15.94 | 15.99 | 15.89 | 15.99 | 6,233 | -0.02(-0.10%) |
Dec 26, 2018 | 15.75 | 16.01 | 15.70 | 16.01 | 15,988 | +0.28(+1.77%) |
Dec 24, 2018 | 15.55 | 15.84 | 15.55 | 15.73 | 35,437 | -0.02(-0.16%) |
Dec 21, 2018 | 15.83 | 16.49 | 15.72 | 15.75 | 9,164 | +0.01(+0.05%) |
Dec 20, 2018 | 16.06 | 16.25 | 14.74 | 15.75 | 20,426 | -0.20(-1.25%) |
Dec 19, 2018 | 16.10 | 16.33 | 15.90 | 15.94 | 18,909 | -0.14(-0.85%) |
Dec 18, 2018 | 15.93 | 16.10 | 15.93 | 16.08 | 5,236 | +0.06(+0.40%) |
Dec 17, 2018 | 16.10 | 16.10 | 16.02 | 16.02 | 3,233 | -0.10(-0.60%) |
Dec 14, 2018 | 16.14 | 16.25 | 16.07 | 16.11 | 3,107 | -0.23(-1.42%) |
Dec 13, 2018 | 16.81 | 16.81 | 16.33 | 16.35 | 1,540 | -0.08(-0.50%) |
Dec 12, 2018 | 16.49 | 16.49 | 16.43 | 16.43 | 1,895 | +0.38(+2.36%) |
Dec 11, 2018 | 16.17 | 16.18 | 16.05 | 16.05 | 2,682 | +0.09(+0.55%) |
Dec 10, 2018 | 15.98 | 16.26 | 15.89 | 15.96 | 13,344 | -0.21(-1.29%) |
Dec 07, 2018 | 16.47 | 16.49 | 16.09 | 16.17 | 5,717 | -0.31(-1.86%) |
Dec 06, 2018 | 16.43 | 16.49 | 15.97 | 16.48 | 34,187 | -0.03(-0.20%) |
Dec 04, 2018 | 16.85 | 16.85 | 16.51 | 16.51 | 2,486 | -0.10(-0.63%) |
Dec 03, 2018 | 16.58 | 16.85 | 16.58 | 16.61 | 16,435 | +0.22(+1.32%) |
Nov 30, 2018 | 16.43 | 16.44 | 16.39 | 16.40 | 2,734 | -0.28(-1.66%) |
Nov 29, 2018 | 16.86 | 16.86 | 16.61 | 16.67 | 29,529 | -0.12(-0.70%) |
Nov 28, 2018 | 16.47 | 16.83 | 16.47 | 16.79 | 5,474 | +0.43(+2.63%) |
Nov 27, 2018 | 16.60 | 16.60 | 16.34 | 16.36 | 3,571 | -0.14(-0.85%) |
Nov 26, 2018 | 16.39 | 16.56 | 16.35 | 16.50 | 4,707 | +0.10(+0.64%) |
Nov 23, 2018 | 16.55 | 16.93 | 16.36 | 16.40 | 2,610 | -0.10(-0.63%) |
Nov 21, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.32(+1.97%) | |
Nov 20, 2018 | 16.31 | 16.35 | 16.15 | 16.18 | 4,750 | -0.39(-2.36%) |
Nov 19, 2018 | 16.61 | 16.64 | 16.48 | 16.57 | 7,577 | +0.11(+0.68%) |
Nov 16, 2018 | 16.46 | 16.70 | 16.44 | 16.46 | 8,701 | -0.10(-0.58%) |
Nov 15, 2018 | 16.16 | 16.63 | 16.16 | 16.56 | 9,031 | +0.42(+2.59%) |
Nov 14, 2018 | 16.29 | 16.29 | 16.12 | 16.14 | 6,225 | -0.14(-0.89%) |
Nov 13, 2018 | 16.19 | 16.28 | 16.19 | 16.28 | 1,767 | +0.12(+0.75%) |
Nov 12, 2018 | 16.33 | 16.33 | 16.16 | 16.16 | 4,149 | -0.29(-1.76%) |
Nov 09, 2018 | 16.68 | 16.68 | 16.42 | 16.45 | 2,486 | -0.43(-2.57%) |
Nov 08, 2018 | 17.06 | 17.18 | 16.72 | 16.89 | 19,355 | -0.17(-1.01%) |
Nov 07, 2018 | 16.86 | 17.09 | 16.79 | 17.06 | 3,415 | +0.36(+2.14%) |
Nov 06, 2018 | 16.75 | 17.23 | 16.70 | 16.70 | 3,696 | -0.14(-0.86%) |
Nov 05, 2018 | 16.64 | 16.93 | 16.64 | 16.85 | 12,958 | +0.19(+1.12%) |
Nov 02, 2018 | 16.72 | 16.85 | 16.41 | 16.66 | 6,463 | -0.04(-0.25%) |
Nov 01, 2018 | 16.35 | 16.70 | 16.35 | 16.70 | 10,599 | +0.54(+3.33%) |
Oct 31, 2018 | 16.19 | 16.19 | 16.16 | 16.16 | 1,172 | +0.10(+0.60%) |
Oct 30, 2018 | 15.98 | 16.16 | 15.98 | 16.07 | 3,507 | +0.08(+0.50%) |
Oct 29, 2018 | 16.48 | 16.48 | 15.98 | 15.98 | 6,989 | -0.19(-1.17%) |
Oct 26, 2018 | 16.23 | 16.25 | 16.03 | 16.17 | 5,966 | -0.08(-0.52%) |
Oct 25, 2018 | 16.30 | 17.05 | 16.21 | 16.26 | 4,149 | +0.08(+0.50%) |
Oct 24, 2018 | 16.64 | 16.64 | 16.18 | 16.18 | 2,277 | -0.50(-2.99%) |
Oct 23, 2018 | 16.67 | 17.10 | 16.37 | 16.68 | 7,458 | -0.05(-0.29%) |
Oct 22, 2018 | 16.79 | 16.84 | 16.69 | 16.73 | 2,527 | +0.14(+0.84%) |
Oct 19, 2018 | 16.50 | 16.66 | 16.50 | 16.59 | 4,226 | +0.03(+0.20%) |
Oct 18, 2018 | 16.78 | 16.78 | 16.55 | 16.55 | 6,202 | -0.33(-1.97%) |
Oct 17, 2018 | 17.15 | 17.15 | 16.81 | 16.89 | 2,401 | -0.16(-0.94%) |
Oct 16, 2018 | 16.96 | 17.05 | 16.87 | 17.05 | 5,056 | +0.35(+2.10%) |
Oct 15, 2018 | 16.43 | 16.78 | 16.34 | 16.70 | 7,849 | +0.00(+0.02%) |
Oct 12, 2018 | 16.50 | 17.09 | 16.17 | 16.69 | 14,916 | +0.34(+2.08%) |
Oct 11, 2018 | 16.31 | 16.39 | 16.31 | 16.35 | 5,284 | -0.03(-0.21%) |
Oct 10, 2018 | 16.69 | 16.70 | 16.39 | 16.39 | 25,658 | -0.31(-1.83%) |
Oct 09, 2018 | 16.51 | 16.78 | 16.51 | 16.69 | 10,052 | +0.06(+0.34%) |
Oct 08, 2018 | 16.57 | 16.69 | 16.57 | 16.64 | 18,807 | -0.10(-0.62%) |
Oct 05, 2018 | 16.80 | 16.95 | 16.60 | 16.74 | 4,474 | -0.15(-0.90%) |
Oct 04, 2018 | 17.03 | 17.05 | 16.89 | 16.89 | 25,963 | -0.21(-1.22%) |
Oct 03, 2018 | 17.37 | 17.38 | 16.99 | 17.10 | 10,911 | -0.17(-1.01%) |
Oct 02, 2018 | 17.09 | 17.30 | 17.09 | 17.28 | 4,892 | +0.05(+0.26%) |
Oct 01, 2018 | 17.24 | 17.48 | 17.16 | 17.23 | 5,662 | +0.06(+0.37%) |
Sep 28, 2018 | 17.43 | 17.43 | 17.05 | 17.17 | 25,730 | -0.21(-1.20%) |
Sep 27, 2018 | 17.28 | 17.46 | 17.05 | 17.38 | 6,970 | -0.09(-0.51%) |
Sep 26, 2018 | 17.45 | 17.56 | 17.41 | 17.47 | 2,525 | +0.03(+0.18%) |
Sep 25, 2018 | 17.16 | 17.50 | 17.16 | 17.43 | 3,311 | +0.24(+1.40%) |
Sep 24, 2018 | 17.22 | 17.50 | 17.19 | 17.19 | 6,816 | -0.12(-0.70%) |
Sep 21, 2018 | 17.38 | 17.43 | 17.31 | 17.31 | 6,588 | -0.02(-0.09%) |
Sep 20, 2018 | 17.10 | 17.46 | 17.10 | 17.33 | 5,013 | +0.24(+1.41%) |
Sep 19, 2018 | 17.08 | 17.09 | 17.08 | 17.09 | 830 | -0.08(-0.47%) |
Sep 18, 2018 | 16.88 | 17.17 | 16.85 | 17.17 | 3,382 | +0.37(+2.20%) |
Sep 17, 2018 | 16.98 | 17.70 | 16.80 | 16.80 | 5,991 | -0.07(-0.43%) |
Sep 14, 2018 | 16.91 | 17.13 | 16.85 | 16.87 | 2,113 | -0.10(-0.62%) |
Sep 13, 2018 | 17.07 | 17.10 | 16.84 | 16.97 | 7,430 | +0.24(+1.44%) |
Sep 12, 2018 | 16.65 | 16.88 | 16.65 | 16.73 | 5,939 | +0.08(+0.48%) |
Sep 11, 2018 | 16.48 | 16.73 | 16.48 | 16.65 | 15,657 | -0.18(-1.05%) |
Sep 10, 2018 | 17.07 | 17.35 | 16.73 | 16.83 | 11,460 | +0.09(+0.55%) |
Sep 07, 2018 | 16.88 | 16.93 | 16.73 | 16.74 | 86,142 | -0.16(-0.93%) |
Sep 06, 2018 | 17.04 | 17.42 | 16.85 | 16.89 | 8,025 | +0.00(+0.00%) |
Sep 05, 2018 | 17.22 | 17.22 | 16.83 | 16.89 | 46,120 | -0.49(-2.83%) |
Sep 04, 2018 | 17.48 | 17.52 | 17.32 | 17.39 | 11,068 | -0.47(-2.65%) |
Aug 31, 2018 | 17.86 | 17.86 | 17.86 | 0 | +0.06(+0.32%) | |
Aug 30, 2018 | 18.14 | 18.14 | 17.80 | 17.80 | 12,388 | -0.60(-3.27%) |
Aug 29, 2018 | 18.45 | 18.45 | 18.26 | 18.40 | 2,775 | +0.05(+0.30%) |
Aug 28, 2018 | 18.42 | 18.50 | 18.32 | 18.35 | 6,300 | +0.01(+0.04%) |
Aug 27, 2018 | 18.12 | 18.48 | 18.12 | 18.34 | 13,746 | +0.28(+1.56%) |
Aug 24, 2018 | 18.25 | 18.25 | 18.06 | 18.06 | 4,474 | +0.23(+1.26%) |
Aug 23, 2018 | 17.90 | 18.10 | 17.76 | 17.84 | 6,794 | -0.13(-0.72%) |
Aug 22, 2018 | 17.76 | 18.00 | 17.76 | 17.96 | 9,839 | +0.23(+1.27%) |
Aug 21, 2018 | 17.70 | 17.74 | 17.67 | 17.74 | 3,325 | +0.16(+0.92%) |
Aug 20, 2018 | 17.49 | 17.64 | 17.49 | 17.58 | 2,116 | +0.07(+0.41%) |
Aug 17, 2018 | 17.30 | 17.59 | 17.26 | 17.51 | 10,938 | +0.12(+0.69%) |
Aug 16, 2018 | 17.53 | 17.97 | 17.38 | 17.38 | 12,273 | -0.07(-0.37%) |
Aug 15, 2018 | 17.70 | 17.78 | 17.45 | 17.45 | 9,776 | -0.53(-2.95%) |
Aug 14, 2018 | 17.95 | 18.01 | 17.70 | 17.98 | 17,443 | -0.09(-0.49%) |
Aug 13, 2018 | 18.35 | 18.36 | 18.07 | 18.07 | 4,610 | -0.28(-1.53%) |
Aug 10, 2018 | 18.57 | 19.36 | 18.21 | 18.35 | 14,667 | -0.35(-1.89%) |
Aug 09, 2018 | 18.66 | 18.70 | 18.66 | 18.70 | 1,137 | -0.01(-0.04%) |
Aug 08, 2018 | 19.06 | 19.06 | 18.70 | 18.71 | 2,371 | -0.05(-0.26%) |
Aug 07, 2018 | 18.82 | 18.87 | 18.76 | 18.76 | 4,668 | +0.11(+0.61%) |
Aug 06, 2018 | 18.69 | 18.73 | 18.62 | 18.65 | 5,854 | -0.14(-0.77%) |
Aug 03, 2018 | 18.89 | 18.89 | 18.79 | 18.79 | 1,491 | +0.10(+0.52%) |
Aug 02, 2018 | 18.86 | 18.86 | 18.69 | 18.70 | 7,740 | -0.26(-1.36%) |
Aug 01, 2018 | 19.09 | 19.09 | 18.87 | 18.95 | 5,483 | -0.13(-0.67%) |
Jul 31, 2018 | 18.95 | 19.08 | 18.95 | 19.08 | 1,717 | +0.10(+0.51%) |
Jul 30, 2018 | 18.91 | 18.99 | 18.86 | 18.99 | 3,707 | +0.30(+1.59%) |
Jul 27, 2018 | 18.86 | 18.96 | 18.69 | 18.69 | 7,085 | -0.14(-0.73%) |
Jul 26, 2018 | 18.95 | 18.95 | 18.82 | 18.82 | 4,770 | -0.12(-0.64%) |
Jul 25, 2018 | 18.70 | 18.95 | 18.70 | 18.95 | 6,095 | +0.27(+1.42%) |
Jul 24, 2018 | 18.52 | 18.78 | 18.52 | 18.68 | 18,819 | +0.18(+0.96%) |
Jul 23, 2018 | 18.35 | 18.90 | 18.34 | 18.50 | 7,186 | -0.07(-0.38%) |
Jul 20, 2018 | 18.51 | 18.57 | 18.41 | 18.57 | 10,040 | +0.02(+0.13%) |
Jul 19, 2018 | 18.50 | 18.55 | 18.38 | 18.55 | 1,069 | -0.03(-0.18%) |
Jul 18, 2018 | 18.74 | 18.74 | 18.54 | 18.58 | 5,517 | -0.08(-0.43%) |
Jul 17, 2018 | 18.50 | 18.66 | 18.44 | 18.66 | 12,339 | +0.06(+0.35%) |
Jul 16, 2018 | 18.41 | 18.70 | 18.41 | 18.60 | 11,188 | -0.06(-0.35%) |
Jul 13, 2018 | 18.96 | 18.96 | 18.65 | 18.66 | 2,367 | -0.14(-0.73%) |
Jul 12, 2018 | 19.03 | 19.03 | 18.73 | 18.80 | 1,850 | +0.02(+0.09%) |
Jul 11, 2018 | 18.86 | 18.90 | 18.67 | 18.78 | 10,885 | -0.23(-1.18%) |
Jul 10, 2018 | 19.11 | 19.45 | 19.01 | 19.01 | 5,225 | -0.38(-1.95%) |
Jul 09, 2018 | 19.38 | 19.42 | 19.13 | 19.39 | 9,039 | +0.39(+2.03%) |
Jul 06, 2018 | 19.00 | 19.21 | 18.87 | 19.00 | 3,701 | +0.10(+0.55%) |
Jul 05, 2018 | 18.87 | 18.90 | 18.86 | 18.90 | 4,769 | +0.03(+0.17%) |
Jul 03, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.08(-0.42%) |