Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.09 | 15.16 | 14.90 | 15.10 | 666,300 | +0.03(+0.20%) |
Jun 27, 2019 | 14.94 | 15.16 | 14.86 | 15.07 | 323,942 | +0.16(+1.07%) |
Jun 26, 2019 | 14.92 | 14.95 | 14.85 | 14.91 | 199,085 | +0.01(+0.07%) |
Jun 25, 2019 | 14.84 | 14.94 | 14.80 | 14.90 | 151,557 | +0.07(+0.47%) |
Jun 24, 2019 | 14.84 | 14.90 | 14.76 | 14.83 | 274,375 | +0.00(+0.00%) |
Jun 21, 2019 | 14.79 | 14.98 | 14.79 | 14.83 | 371,300 | -0.06(-0.40%) |
Jun 20, 2019 | 14.75 | 14.90 | 14.62 | 14.89 | 255,908 | +0.21(+1.43%) |
Jun 19, 2019 | 14.70 | 14.76 | 14.61 | 14.68 | 187,100 | -0.01(-0.07%) |
Jun 18, 2019 | 14.66 | 14.87 | 14.59 | 14.69 | 239,697 | +0.21(+1.45%) |
Jun 17, 2019 | 14.50 | 14.50 | 14.36 | 14.48 | 214,388 | -0.03(-0.21%) |
Jun 14, 2019 | 14.70 | 14.71 | 14.50 | 14.51 | 194,300 | -0.14(-0.96%) |
Jun 13, 2019 | 14.60 | 14.90 | 14.50 | 14.65 | 314,336 | +0.05(+0.34%) |
Jun 12, 2019 | 14.25 | 14.71 | 14.25 | 14.60 | 334,143 | -0.33(-2.21%) |
Jun 11, 2019 | 15.05 | 15.10 | 14.87 | 14.93 | 293,044 | +0.06(+0.40%) |
Jun 10, 2019 | 14.56 | 15.18 | 14.56 | 14.87 | 316,945 | +0.40(+2.76%) |
Jun 07, 2019 | 15.00 | 15.00 | 14.38 | 14.47 | 544,500 | -0.70(-4.61%) |
Jun 06, 2019 | 15.27 | 15.30 | 15.10 | 15.17 | 198,155 | -0.13(-0.85%) |
Jun 05, 2019 | 15.39 | 15.40 | 15.29 | 15.30 | 119,279 | -0.06(-0.39%) |
Jun 04, 2019 | 15.35 | 15.40 | 15.18 | 15.36 | 88,402 | +0.09(+0.59%) |
Jun 03, 2019 | 15.20 | 15.45 | 15.09 | 15.27 | 151,742 | +0.00(+0.00%) |
May 31, 2019 | 15.53 | 15.59 | 15.13 | 15.27 | 114,200 | -0.34(-2.18%) |
May 30, 2019 | 15.69 | 15.69 | 15.47 | 15.61 | 168,192 | -0.07(-0.45%) |
May 29, 2019 | 15.60 | 15.70 | 15.51 | 15.68 | 211,073 | +0.08(+0.51%) |
May 28, 2019 | 15.44 | 15.65 | 15.37 | 15.60 | 358,733 | +0.15(+0.97%) |
May 24, 2019 | 15.45 | 15.50 | 15.43 | 15.45 | 64,800 | +0.02(+0.13%) |
May 23, 2019 | 15.55 | 15.55 | 15.41 | 15.43 | 88,250 | -0.22(-1.41%) |
May 22, 2019 | 15.73 | 15.75 | 15.54 | 15.65 | 63,853 | -0.10(-0.63%) |
May 21, 2019 | 15.75 | 15.80 | 15.69 | 15.75 | 117,467 | +0.00(+0.00%) |
May 20, 2019 | 15.52 | 15.79 | 15.51 | 15.75 | 164,406 | +0.13(+0.83%) |
May 17, 2019 | 15.73 | 15.80 | 15.55 | 15.62 | 142,000 | -0.18(-1.14%) |
May 16, 2019 | 15.71 | 15.80 | 15.47 | 15.80 | 217,130 | +0.14(+0.89%) |
May 15, 2019 | 15.56 | 15.74 | 15.44 | 15.66 | 129,742 | +0.01(+0.06%) |
May 14, 2019 | 15.25 | 15.75 | 15.25 | 15.65 | 183,432 | +0.20(+1.29%) |
May 13, 2019 | 15.65 | 15.65 | 15.38 | 15.45 | 91,801 | -0.31(-1.97%) |
May 10, 2019 | 15.56 | 15.76 | 15.52 | 15.76 | 196,300 | +0.14(+0.90%) |
May 09, 2019 | 15.61 | 15.65 | 15.53 | 15.62 | 59,007 | -0.05(-0.32%) |
May 08, 2019 | 15.74 | 15.79 | 15.57 | 15.67 | 114,689 | +0.00(+0.00%) |
May 07, 2019 | 15.74 | 15.79 | 15.55 | 15.67 | 97,411 | -0.18(-1.14%) |
May 06, 2019 | 15.70 | 15.90 | 15.50 | 15.85 | 192,893 | -0.01(-0.06%) |
May 03, 2019 | 15.75 | 15.90 | 15.62 | 15.86 | 212,100 | +0.11(+0.70%) |
May 02, 2019 | 15.68 | 15.81 | 15.68 | 15.75 | 118,647 | +0.03(+0.19%) |
May 01, 2019 | 15.84 | 15.86 | 15.70 | 15.72 | 203,246 | -0.14(-0.88%) |
Apr 30, 2019 | 15.80 | 15.93 | 15.52 | 15.86 | 270,830 | +0.06(+0.38%) |
Apr 29, 2019 | 15.51 | 15.84 | 15.39 | 15.80 | 414,680 | +0.31(+2.00%) |
Apr 26, 2019 | 15.38 | 15.55 | 15.31 | 15.49 | 176,400 | +0.15(+0.98%) |
Apr 25, 2019 | 15.27 | 15.40 | 15.15 | 15.34 | 97,403 | -0.03(-0.20%) |
Apr 24, 2019 | 15.25 | 15.39 | 15.13 | 15.37 | 208,330 | +0.16(+1.05%) |
Apr 23, 2019 | 15.11 | 15.23 | 15.01 | 15.21 | 245,146 | +0.06(+0.40%) |
Apr 22, 2019 | 15.40 | 15.40 | 15.01 | 15.15 | 195,123 | -0.40(-2.57%) |
Apr 18, 2019 | 15.69 | 15.69 | 15.48 | 15.55 | 59,900 | -0.15(-0.96%) |
Apr 17, 2019 | 15.59 | 15.75 | 15.59 | 15.70 | 41,545 | +0.06(+0.38%) |
Apr 16, 2019 | 15.58 | 15.75 | 15.56 | 15.64 | 64,123 | +0.09(+0.58%) |
Apr 15, 2019 | 15.65 | 15.65 | 15.44 | 15.55 | 102,483 | -0.01(-0.06%) |
Apr 12, 2019 | 15.55 | 15.65 | 15.49 | 15.56 | 37,300 | +0.03(+0.19%) |
Apr 11, 2019 | 15.55 | 15.65 | 15.47 | 15.53 | 46,653 | +0.02(+0.13%) |
Apr 10, 2019 | 15.51 | 15.60 | 15.47 | 15.51 | 45,344 | +0.01(+0.06%) |
Apr 09, 2019 | 15.63 | 15.65 | 15.44 | 15.50 | 52,022 | -0.14(-0.90%) |
Apr 08, 2019 | 15.73 | 15.73 | 15.47 | 15.64 | 39,171 | -0.11(-0.70%) |
Apr 05, 2019 | 15.62 | 15.75 | 15.49 | 15.75 | 30,100 | +0.16(+1.03%) |
Apr 04, 2019 | 15.52 | 15.69 | 15.50 | 15.59 | 58,404 | +0.07(+0.45%) |
Apr 03, 2019 | 15.70 | 15.70 | 15.50 | 15.52 | 34,331 | -0.15(-0.96%) |
Apr 02, 2019 | 15.61 | 15.70 | 15.52 | 15.67 | 84,962 | +0.06(+0.38%) |
Apr 01, 2019 | 15.79 | 15.84 | 15.53 | 15.61 | 105,109 | -0.06(-0.38%) |
Mar 29, 2019 | 15.71 | 15.75 | 15.50 | 15.67 | 110,300 | -0.01(-0.06%) |
Mar 28, 2019 | 15.51 | 15.74 | 15.51 | 15.68 | 36,061 | +0.15(+0.97%) |
Mar 27, 2019 | 15.59 | 15.64 | 15.45 | 15.53 | 39,688 | -0.09(-0.58%) |
Mar 26, 2019 | 15.19 | 15.62 | 15.09 | 15.62 | 59,057 | +0.49(+3.24%) |
Mar 25, 2019 | 15.05 | 15.26 | 15.02 | 15.13 | 77,663 | +0.08(+0.53%) |
Mar 22, 2019 | 15.52 | 15.67 | 15.02 | 15.05 | 129,800 | -0.60(-3.83%) |
Mar 21, 2019 | 15.61 | 15.83 | 15.61 | 15.65 | 62,320 | +0.00(+0.00%) |
Mar 20, 2019 | 15.74 | 15.88 | 15.60 | 15.65 | 45,156 | -0.11(-0.70%) |
Mar 19, 2019 | 15.93 | 15.96 | 15.71 | 15.76 | 65,791 | -0.17(-1.07%) |
Mar 18, 2019 | 15.99 | 16.04 | 15.88 | 15.93 | 121,977 | -0.05(-0.31%) |
Mar 15, 2019 | 15.96 | 16.00 | 15.80 | 15.98 | 244,500 | +0.01(+0.06%) |
Mar 14, 2019 | 15.98 | 16.02 | 15.86 | 15.97 | 73,979 | -0.02(-0.13%) |
Mar 13, 2019 | 15.99 | 16.05 | 15.96 | 15.99 | 94,598 | +0.04(+0.25%) |
Mar 12, 2019 | 16.03 | 16.05 | 15.91 | 15.95 | 69,970 | -0.08(-0.50%) |
Mar 11, 2019 | 15.90 | 16.03 | 15.70 | 16.03 | 83,030 | +0.14(+0.88%) |
Mar 08, 2019 | 15.72 | 16.00 | 15.72 | 15.89 | 59,600 | +0.16(+1.02%) |
Mar 07, 2019 | 16.03 | 16.03 | 15.71 | 15.73 | 60,434 | -0.32(-1.99%) |
Mar 06, 2019 | 16.05 | 16.11 | 15.95 | 16.05 | 259,831 | -0.01(-0.06%) |
Mar 05, 2019 | 16.04 | 16.13 | 15.93 | 16.06 | 124,147 | +0.05(+0.31%) |
Mar 04, 2019 | 16.05 | 16.05 | 15.75 | 16.01 | 69,604 | -0.03(-0.19%) |
Mar 01, 2019 | 16.09 | 16.09 | 15.80 | 16.04 | 65,400 | +0.01(+0.06%) |
Feb 28, 2019 | 15.93 | 16.04 | 15.91 | 16.03 | 95,307 | +0.08(+0.50%) |
Feb 27, 2019 | 15.78 | 15.96 | 15.78 | 15.95 | 50,402 | +0.15(+0.95%) |
Feb 26, 2019 | 15.90 | 15.93 | 15.79 | 15.80 | 36,779 | -0.11(-0.69%) |
Feb 25, 2019 | 15.97 | 16.10 | 15.85 | 15.91 | 121,338 | -0.06(-0.38%) |
Feb 22, 2019 | 15.95 | 15.99 | 15.87 | 15.97 | 64,700 | -0.01(-0.06%) |
Feb 21, 2019 | 15.95 | 15.98 | 15.77 | 15.98 | 70,994 | +0.06(+0.38%) |
Feb 20, 2019 | 15.89 | 15.98 | 15.86 | 15.92 | 50,500 | -0.01(-0.06%) |
Feb 19, 2019 | 15.85 | 15.99 | 15.84 | 15.93 | 59,058 | -0.02(-0.13%) |
Feb 15, 2019 | 15.90 | 15.99 | 15.84 | 15.95 | 112,400 | +0.14(+0.89%) |
Feb 14, 2019 | 15.84 | 15.95 | 15.74 | 15.81 | 55,572 | -0.10(-0.63%) |
Feb 13, 2019 | 15.98 | 15.98 | 15.77 | 15.91 | 39,993 | -0.02(-0.13%) |
Feb 12, 2019 | 15.95 | 15.99 | 15.84 | 15.93 | 49,424 | +0.01(+0.06%) |
Feb 11, 2019 | 15.74 | 15.95 | 15.72 | 15.92 | 71,140 | +0.15(+0.95%) |
Feb 08, 2019 | 15.73 | 15.90 | 15.73 | 15.77 | 83,000 | -0.03(-0.19%) |
Feb 07, 2019 | 15.76 | 15.90 | 15.74 | 15.80 | 112,929 | +0.03(+0.19%) |
Feb 06, 2019 | 15.76 | 15.90 | 15.74 | 15.77 | 125,768 | +0.06(+0.38%) |
Feb 05, 2019 | 15.55 | 15.89 | 15.48 | 15.71 | 138,678 | +0.21(+1.35%) |
Feb 04, 2019 | 15.31 | 15.50 | 15.28 | 15.50 | 99,164 | +0.22(+1.44%) |
Feb 01, 2019 | 15.00 | 15.56 | 15.00 | 15.28 | 287,500 | +0.47(+3.17%) |
Jan 31, 2019 | 14.73 | 14.90 | 14.73 | 14.81 | 100,335 | +0.09(+0.61%) |
Jan 30, 2019 | 14.80 | 14.80 | 14.63 | 14.72 | 115,966 | +0.00(+0.00%) |
Jan 29, 2019 | 14.76 | 14.98 | 14.71 | 14.72 | 42,677 | -0.04(-0.27%) |
Jan 28, 2019 | 14.89 | 14.99 | 14.72 | 14.76 | 109,861 | -0.08(-0.54%) |
Jan 25, 2019 | 14.98 | 15.00 | 14.77 | 14.84 | 38,300 | -0.07(-0.47%) |
Jan 24, 2019 | 14.95 | 14.98 | 14.81 | 14.91 | 44,701 | -0.03(-0.20%) |
Jan 23, 2019 | 14.98 | 15.08 | 14.84 | 14.94 | 47,587 | -0.01(-0.07%) |
Jan 22, 2019 | 15.01 | 15.06 | 14.80 | 14.95 | 103,485 | -0.06(-0.40%) |
Jan 18, 2019 | 15.00 | 15.09 | 14.99 | 15.01 | 183,000 | -0.01(-0.07%) |
Jan 17, 2019 | 15.09 | 15.19 | 14.99 | 15.02 | 81,794 | -0.12(-0.79%) |
Jan 16, 2019 | 15.06 | 15.16 | 15.00 | 15.14 | 101,013 | +0.14(+0.93%) |
Jan 15, 2019 | 15.00 | 15.05 | 14.91 | 15.00 | 79,429 | +0.04(+0.27%) |
Jan 14, 2019 | 14.91 | 15.28 | 14.91 | 14.96 | 85,479 | -0.01(-0.07%) |
Jan 11, 2019 | 14.97 | 15.17 | 14.94 | 14.97 | 70,300 | -0.06(-0.40%) |
Jan 10, 2019 | 14.96 | 15.13 | 14.95 | 15.03 | 188,877 | -0.17(-1.12%) |
Jan 09, 2019 | 15.45 | 15.55 | 15.12 | 15.20 | 116,419 | -0.38(-2.44%) |
Jan 08, 2019 | 15.60 | 15.60 | 15.43 | 15.58 | 58,686 | +0.07(+0.45%) |
Jan 07, 2019 | 15.36 | 15.51 | 15.35 | 15.51 | 85,519 | +0.08(+0.52%) |
Jan 04, 2019 | 15.22 | 15.46 | 15.21 | 15.43 | 126,700 | +0.34(+2.25%) |
Jan 03, 2019 | 15.20 | 15.26 | 15.01 | 15.09 | 128,497 | -0.18(-1.18%) |
Jan 02, 2019 | 15.18 | 15.27 | 15.12 | 15.27 | 99,021 | -0.02(-0.13%) |
Dec 31, 2018 | 15.48 | 15.48 | 15.18 | 15.29 | 111,300 | -0.20(-1.29%) |
Dec 28, 2018 | 15.30 | 15.60 | 15.20 | 15.49 | 220,600 | +0.24(+1.57%) |
Dec 27, 2018 | 15.13 | 15.28 | 14.98 | 15.25 | 136,871 | -0.06(-0.39%) |
Dec 26, 2018 | 14.96 | 15.35 | 14.90 | 15.31 | 231,574 | +0.38(+2.55%) |
Dec 24, 2018 | 14.80 | 15.15 | 14.80 | 14.93 | 168,900 | +0.12(+0.81%) |
Dec 21, 2018 | 15.28 | 15.61 | 14.80 | 14.81 | 638,100 | -0.55(-3.58%) |
Dec 20, 2018 | 15.36 | 15.51 | 15.14 | 15.36 | 235,314 | +0.01(+0.07%) |
Dec 19, 2018 | 15.66 | 15.70 | 15.15 | 15.35 | 178,565 | -0.23(-1.48%) |
Dec 18, 2018 | 15.60 | 15.80 | 15.48 | 15.58 | 168,570 | -0.02(-0.13%) |
Dec 17, 2018 | 15.55 | 15.88 | 15.45 | 15.60 | 252,304 | +0.10(+0.65%) |
Dec 14, 2018 | 15.30 | 15.63 | 15.30 | 15.50 | 149,000 | +0.10(+0.65%) |
Dec 13, 2018 | 15.80 | 15.80 | 15.13 | 15.40 | 123,429 | -0.36(-2.28%) |
Dec 12, 2018 | 15.80 | 15.88 | 15.72 | 15.76 | 112,025 | +0.06(+0.38%) |
Dec 11, 2018 | 15.90 | 15.90 | 15.44 | 15.70 | 74,711 | -0.05(-0.32%) |
Dec 10, 2018 | 15.65 | 15.75 | 15.48 | 15.75 | 123,230 | +0.12(+0.77%) |
Dec 07, 2018 | 15.62 | 15.88 | 15.39 | 15.63 | 122,900 | -0.02(-0.13%) |
Dec 06, 2018 | 15.24 | 15.65 | 15.11 | 15.65 | 141,776 | +0.27(+1.76%) |
Dec 04, 2018 | 15.86 | 15.91 | 15.38 | 15.38 | 192,900 | -0.56(-3.51%) |
Dec 03, 2018 | 15.93 | 15.96 | 15.80 | 15.94 | 82,869 | +0.18(+1.14%) |
Nov 30, 2018 | 15.75 | 15.90 | 15.65 | 15.76 | 496,900 | -0.06(-0.38%) |
Nov 29, 2018 | 15.91 | 15.98 | 15.75 | 15.82 | 105,736 | -0.16(-1.00%) |
Nov 28, 2018 | 15.74 | 15.99 | 15.68 | 15.98 | 259,454 | +0.35(+2.24%) |
Nov 27, 2018 | 15.77 | 15.79 | 15.50 | 15.63 | 89,480 | -0.18(-1.14%) |
Nov 26, 2018 | 15.89 | 15.90 | 15.52 | 15.81 | 194,668 | +0.01(+0.06%) |
Nov 23, 2018 | 15.50 | 15.85 | 15.50 | 15.80 | 100,600 | +0.24(+1.54%) |
Nov 21, 2018 | 15.56 | 15.56 | 15.56 | 0 | -0.08(-0.51%) | |
Nov 20, 2018 | 15.72 | 15.74 | 15.50 | 15.64 | 128,445 | -0.14(-0.89%) |
Nov 19, 2018 | 15.81 | 15.82 | 15.34 | 15.78 | 135,272 | -0.08(-0.50%) |
Nov 16, 2018 | 15.82 | 15.92 | 15.73 | 15.86 | 76,000 | -0.04(-0.25%) |
Nov 15, 2018 | 15.58 | 15.90 | 15.56 | 15.90 | 114,861 | +0.32(+2.05%) |
Nov 14, 2018 | 15.53 | 15.92 | 15.43 | 15.58 | 146,897 | +0.00(+0.00%) |
Nov 13, 2018 | 15.75 | 15.96 | 15.56 | 15.58 | 140,366 | -0.09(-0.57%) |
Nov 12, 2018 | 15.74 | 15.85 | 15.57 | 15.67 | 71,402 | -0.11(-0.70%) |
Nov 09, 2018 | 15.92 | 15.98 | 15.67 | 15.78 | 89,100 | -0.22(-1.38%) |
Nov 08, 2018 | 15.73 | 16.00 | 15.67 | 16.00 | 155,798 | +0.26(+1.65%) |
Nov 07, 2018 | 15.81 | 15.81 | 15.60 | 15.74 | 104,900 | +0.02(+0.13%) |
Nov 06, 2018 | 15.54 | 15.75 | 15.45 | 15.72 | 74,053 | +0.12(+0.77%) |
Nov 05, 2018 | 15.57 | 15.65 | 15.39 | 15.60 | 80,734 | +0.02(+0.13%) |
Nov 02, 2018 | 15.48 | 15.58 | 15.39 | 15.58 | 139,700 | +0.20(+1.30%) |
Nov 01, 2018 | 15.19 | 15.48 | 15.19 | 15.38 | 88,148 | +0.30(+1.99%) |
Oct 31, 2018 | 15.46 | 15.48 | 14.97 | 15.08 | 272,177 | -0.19(-1.24%) |
Oct 30, 2018 | 14.98 | 15.50 | 14.98 | 15.27 | 167,681 | +0.30(+2.00%) |
Oct 29, 2018 | 15.37 | 15.37 | 14.86 | 14.97 | 248,210 | -0.30(-1.96%) |
Oct 26, 2018 | 15.01 | 15.37 | 14.91 | 15.27 | 161,500 | -0.08(-0.52%) |
Oct 25, 2018 | 15.03 | 15.35 | 15.03 | 15.35 | 107,404 | +0.30(+1.99%) |
Oct 24, 2018 | 15.42 | 15.42 | 15.03 | 15.05 | 237,317 | -0.34(-2.21%) |
Oct 23, 2018 | 15.20 | 15.47 | 15.17 | 15.39 | 136,426 | -0.16(-1.03%) |
Oct 22, 2018 | 15.63 | 15.67 | 15.49 | 15.55 | 166,321 | +0.00(+0.00%) |
Oct 19, 2018 | 15.59 | 15.74 | 15.38 | 15.55 | 121,100 | -0.09(-0.58%) |
Oct 18, 2018 | 15.89 | 15.98 | 15.63 | 15.64 | 87,081 | -0.30(-1.88%) |
Oct 17, 2018 | 15.75 | 15.97 | 15.75 | 15.94 | 80,900 | +0.04(+0.25%) |
Oct 16, 2018 | 15.50 | 15.95 | 15.38 | 15.90 | 213,081 | +0.68(+4.47%) |
Oct 15, 2018 | 15.32 | 15.46 | 15.13 | 15.22 | 143,112 | -0.15(-0.98%) |
Oct 12, 2018 | 15.77 | 15.77 | 15.11 | 15.37 | 230,000 | -0.21(-1.35%) |
Oct 11, 2018 | 15.95 | 15.98 | 14.01 | 15.58 | 703,767 | -0.49(-3.05%) |
Oct 10, 2018 | 16.27 | 16.45 | 16.02 | 16.07 | 116,824 | -0.20(-1.23%) |
Oct 09, 2018 | 16.31 | 16.45 | 16.25 | 16.27 | 73,030 | -0.15(-0.91%) |
Oct 08, 2018 | 16.33 | 16.49 | 16.29 | 16.42 | 55,389 | +0.09(+0.55%) |
Oct 05, 2018 | 16.55 | 16.55 | 16.28 | 16.33 | 73,300 | -0.15(-0.91%) |
Oct 04, 2018 | 16.36 | 16.52 | 16.27 | 16.48 | 110,925 | +0.12(+0.73%) |
Oct 03, 2018 | 16.20 | 16.37 | 16.15 | 16.36 | 165,757 | +0.19(+1.18%) |
Oct 02, 2018 | 16.38 | 16.41 | 16.17 | 16.17 | 189,704 | -0.24(-1.46%) |
Oct 01, 2018 | 16.73 | 16.75 | 16.26 | 16.41 | 120,272 | -0.29(-1.74%) |
Sep 28, 2018 | 16.50 | 16.75 | 16.50 | 16.70 | 70,700 | +0.06(+0.36%) |
Sep 27, 2018 | 16.73 | 16.79 | 16.61 | 16.64 | 58,003 | -0.09(-0.54%) |
Sep 26, 2018 | 16.85 | 16.86 | 16.69 | 16.73 | 98,120 | -0.07(-0.42%) |
Sep 25, 2018 | 16.80 | 16.86 | 16.69 | 16.80 | 78,566 | +0.00(+0.00%) |
Sep 24, 2018 | 16.77 | 16.88 | 16.71 | 16.80 | 61,712 | +0.00(+0.00%) |
Sep 21, 2018 | 16.87 | 16.88 | 16.66 | 16.80 | 296,400 | -0.07(-0.41%) |
Sep 20, 2018 | 16.88 | 16.90 | 16.73 | 16.87 | 90,730 | +0.10(+0.60%) |
Sep 19, 2018 | 16.67 | 16.92 | 16.66 | 16.77 | 65,777 | +0.09(+0.54%) |
Sep 18, 2018 | 16.71 | 16.98 | 16.67 | 16.68 | 125,706 | -0.03(-0.18%) |
Sep 17, 2018 | 16.79 | 16.94 | 16.69 | 16.71 | 60,388 | -0.13(-0.77%) |
Sep 14, 2018 | 16.80 | 16.99 | 16.78 | 16.84 | 129,500 | +0.06(+0.36%) |
Sep 13, 2018 | 16.87 | 16.88 | 16.71 | 16.78 | 68,786 | -0.06(-0.36%) |
Sep 12, 2018 | 16.87 | 16.87 | 16.63 | 16.84 | 89,086 | -0.06(-0.36%) |
Sep 11, 2018 | 16.90 | 16.96 | 16.85 | 16.90 | 95,909 | -0.02(-0.12%) |
Sep 10, 2018 | 16.94 | 17.00 | 16.88 | 16.92 | 93,773 | -0.01(-0.06%) |
Sep 07, 2018 | 16.90 | 16.96 | 16.82 | 16.93 | 109,900 | +0.03(+0.18%) |
Sep 06, 2018 | 16.92 | 17.00 | 16.88 | 16.90 | 113,906 | -0.03(-0.18%) |
Sep 05, 2018 | 16.95 | 16.97 | 16.84 | 16.93 | 154,521 | -0.01(-0.06%) |
Sep 04, 2018 | 16.94 | 16.99 | 16.81 | 16.94 | 88,332 | +0.01(+0.06%) |
Aug 31, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.04(+0.24%) | |
Aug 30, 2018 | 16.85 | 16.97 | 16.77 | 16.89 | 139,899 | +0.02(+0.12%) |
Aug 29, 2018 | 16.82 | 16.93 | 16.82 | 16.87 | 105,932 | +0.06(+0.36%) |
Aug 28, 2018 | 16.88 | 16.94 | 16.81 | 16.81 | 40,357 | -0.04(-0.24%) |
Aug 27, 2018 | 16.94 | 16.99 | 16.72 | 16.85 | 117,821 | -0.03(-0.18%) |
Aug 24, 2018 | 16.92 | 16.95 | 16.85 | 16.88 | 71,200 | +0.00(+0.00%) |
Aug 23, 2018 | 16.86 | 16.94 | 16.82 | 16.88 | 77,262 | +0.04(+0.27%) |
Aug 22, 2018 | 16.85 | 16.97 | 16.80 | 16.84 | 62,370 | -0.02(-0.09%) |
Aug 21, 2018 | 16.83 | 17.00 | 16.83 | 16.85 | 112,911 | -0.01(-0.06%) |
Aug 20, 2018 | 16.90 | 16.94 | 16.85 | 16.86 | 59,845 | -0.05(-0.30%) |
Aug 17, 2018 | 16.82 | 16.97 | 16.82 | 16.91 | 58,500 | +0.03(+0.18%) |
Aug 16, 2018 | 16.95 | 16.99 | 16.85 | 16.88 | 149,531 | -0.01(-0.06%) |
Aug 15, 2018 | 16.88 | 16.99 | 16.82 | 16.89 | 204,121 | -0.01(-0.06%) |
Aug 14, 2018 | 16.91 | 17.00 | 16.88 | 16.90 | 178,785 | +0.02(+0.12%) |
Aug 13, 2018 | 16.87 | 16.97 | 16.68 | 16.88 | 118,114 | +0.03(+0.18%) |
Aug 10, 2018 | 16.72 | 16.91 | 16.72 | 16.85 | 93,700 | +0.01(+0.06%) |
Aug 09, 2018 | 16.89 | 16.92 | 16.75 | 16.84 | 81,236 | -0.05(-0.30%) |
Aug 08, 2018 | 16.89 | 16.93 | 16.66 | 16.89 | 118,144 | +0.05(+0.30%) |
Aug 07, 2018 | 16.82 | 16.93 | 16.75 | 16.84 | 80,919 | +0.00(+0.00%) |
Aug 06, 2018 | 16.64 | 16.92 | 16.64 | 16.84 | 61,816 | +0.20(+1.20%) |
Aug 03, 2018 | 16.94 | 16.95 | 16.54 | 16.64 | 60,300 | -0.26(-1.54%) |
Aug 02, 2018 | 16.84 | 17.00 | 16.76 | 16.90 | 114,657 | +0.02(+0.12%) |
Aug 01, 2018 | 16.75 | 16.90 | 16.74 | 16.88 | 109,212 | +0.09(+0.54%) |
Jul 31, 2018 | 16.65 | 16.82 | 16.52 | 16.79 | 137,343 | +0.24(+1.45%) |
Jul 30, 2018 | 16.65 | 16.83 | 16.55 | 16.55 | 80,570 | -0.13(-0.78%) |
Jul 27, 2018 | 16.82 | 16.90 | 16.63 | 16.68 | 97,000 | -0.14(-0.83%) |
Jul 26, 2018 | 16.76 | 16.88 | 16.67 | 16.82 | 107,460 | +0.08(+0.48%) |
Jul 25, 2018 | 16.61 | 16.77 | 16.59 | 16.74 | 99,085 | +0.12(+0.72%) |
Jul 24, 2018 | 16.69 | 16.75 | 16.53 | 16.62 | 108,506 | -0.03(-0.18%) |
Jul 23, 2018 | 16.50 | 16.70 | 16.41 | 16.65 | 152,585 | +0.11(+0.67%) |
Jul 20, 2018 | 16.44 | 16.54 | 16.31 | 16.54 | 112,110 | +0.04(+0.24%) |
Jul 19, 2018 | 16.27 | 16.50 | 16.15 | 16.50 | 179,232 | +0.16(+0.98%) |
Jul 18, 2018 | 16.29 | 16.41 | 16.25 | 16.34 | 130,686 | +0.04(+0.25%) |
Jul 17, 2018 | 16.42 | 16.44 | 16.18 | 16.30 | 130,334 | -0.10(-0.61%) |
Jul 16, 2018 | 16.17 | 16.40 | 16.17 | 16.40 | 144,227 | +0.22(+1.36%) |
Jul 13, 2018 | 16.25 | 16.11 | 16.18 | 101,402 | -0.03(-0.19%) | |
Jul 12, 2018 | 16.19 | 16.25 | 16.04 | 16.21 | 206,801 | +0.11(+0.68%) |
Jul 11, 2018 | 16.14 | 16.25 | 16.01 | 16.10 | 224,948 | -0.12(-0.74%) |
Jul 10, 2018 | 16.32 | 16.32 | 16.10 | 16.22 | 145,842 | -0.08(-0.49%) |
Jul 09, 2018 | 16.16 | 16.35 | 16.16 | 16.30 | 270,044 | +0.15(+0.93%) |
Jul 06, 2018 | 16.23 | 16.29 | 16.09 | 16.15 | 165,307 | -0.08(-0.49%) |
Jul 05, 2018 | 16.19 | 16.34 | 16.08 | 16.23 | 360,812 | +0.11(+0.68%) |
Jul 03, 2018 | 16.12 | 16.12 | 16.12 | 0 | -0.28(-1.71%) |