Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.03(+0.18%) |
Jun 27, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 486 | +0.18(+0.96%) |
Jun 26, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.09(+0.51%) |
Jun 25, 2019 | 18.28 | 18.28 | 18.28 | 18.28 | 75 | -0.33(-1.77%) |
Jun 24, 2019 | 18.61 | 18.61 | 18.61 | 18.61 | 378 | +0.10(+0.56%) |
Jun 21, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 107 | -0.08(-0.43%) |
Jun 20, 2019 | 18.59 | 18.59 | 18.59 | 18.59 | 1 | +0.57(+3.16%) |
Jun 19, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.01(+0.07%) |
Jun 18, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.41(+2.35%) |
Jun 17, 2019 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.19(+1.09%) |
Jun 14, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | -0.22(-1.27%) |
Jun 13, 2019 | 17.72 | 17.73 | 17.62 | 17.62 | 1,255 | +0.03(+0.18%) |
Jun 12, 2019 | 17.68 | 17.71 | 17.59 | 17.59 | 7,578 | -0.18(-1.03%) |
Jun 11, 2019 | 17.83 | 17.88 | 17.78 | 17.78 | 17,908 | +0.47(+2.73%) |
Jun 10, 2019 | 17.32 | 17.32 | 17.30 | 17.30 | 647 | +0.06(+0.32%) |
Jun 07, 2019 | 17.23 | 17.25 | 17.21 | 17.25 | 970 | +0.11(+0.65%) |
Jun 06, 2019 | 17.14 | 17.17 | 17.14 | 17.14 | 1,643 | -0.13(-0.75%) |
Jun 05, 2019 | 17.27 | 17.27 | 17.27 | 17.27 | 323 | -0.09(-0.51%) |
Jun 04, 2019 | 17.34 | 17.38 | 17.34 | 17.35 | 5,737 | -0.17(-0.99%) |
Jun 03, 2019 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.19(+1.08%) |
May 31, 2019 | 17.34 | 17.34 | 17.34 | 17.34 | 754 | -0.06(-0.37%) |
May 30, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | -0.12(-0.68%) |
May 29, 2019 | 17.37 | 17.52 | 17.37 | 17.52 | 13,876 | +0.14(+0.78%) |
May 28, 2019 | 17.35 | 17.53 | 17.31 | 17.39 | 205,808 | +0.32(+1.90%) |
May 24, 2019 | 17.06 | 17.06 | 17.06 | 17.06 | 323 | -0.11(-0.65%) |
May 23, 2019 | 17.20 | 17.21 | 17.17 | 17.17 | 3,597 | -0.25(-1.43%) |
May 22, 2019 | 17.43 | 17.49 | 17.42 | 17.42 | 1,293 | +0.12(+0.68%) |
May 21, 2019 | 17.42 | 17.42 | 17.24 | 17.30 | 2,523 | +0.20(+1.15%) |
May 20, 2019 | 17.15 | 17.15 | 17.11 | 17.11 | 6,528 | -0.23(-1.32%) |
May 17, 2019 | 17.45 | 17.45 | 17.34 | 17.34 | 3,127 | -0.56(-3.13%) |
May 16, 2019 | 18.11 | 18.11 | 17.90 | 17.90 | 873 | +0.33(+1.88%) |
May 15, 2019 | 17.44 | 17.57 | 17.44 | 17.57 | 539 | +0.11(+0.61%) |
May 14, 2019 | 17.36 | 17.46 | 17.36 | 17.46 | 768 | +0.57(+3.40%) |
May 13, 2019 | 16.99 | 16.99 | 16.89 | 16.89 | 761 | -0.79(-4.45%) |
May 10, 2019 | 17.59 | 17.69 | 17.35 | 17.67 | 18,441 | +0.21(+1.20%) |
May 09, 2019 | 17.05 | 17.57 | 17.05 | 17.46 | 11,843 | -0.11(-0.61%) |
May 08, 2019 | 17.53 | 17.82 | 17.53 | 17.57 | 36,829 | -0.13(-0.74%) |
May 07, 2019 | 17.98 | 17.98 | 17.59 | 17.70 | 34,996 | -0.62(-3.39%) |
May 06, 2019 | 18.23 | 18.32 | 18.23 | 18.32 | 1,211 | -0.93(-4.82%) |
May 03, 2019 | 19.19 | 19.35 | 19.18 | 19.25 | 10,137 | +0.29(+1.52%) |
May 02, 2019 | 19.11 | 19.14 | 18.96 | 18.96 | 10,340 | -0.12(-0.62%) |
May 01, 2019 | 19.07 | 19.32 | 19.07 | 19.08 | 25,956 | +0.01(+0.04%) |
Apr 30, 2019 | 19.10 | 19.12 | 18.98 | 19.07 | 84,766 | +0.25(+1.33%) |
Apr 29, 2019 | 19.19 | 19.19 | 18.66 | 18.82 | 689,595 | -0.39(-2.02%) |
Apr 26, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 107 | +0.07(+0.35%) |
Apr 25, 2019 | 19.10 | 19.15 | 19.10 | 19.15 | 271 | -0.45(-2.29%) |
Apr 24, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 20 | -0.15(-0.77%) |
Apr 23, 2019 | 19.67 | 19.76 | 19.57 | 19.75 | 37,517 | -0.11(-0.54%) |
Apr 22, 2019 | 19.91 | 19.91 | 19.85 | 19.85 | 2,589 | -0.25(-1.25%) |
Apr 18, 2019 | 20.00 | 20.12 | 20.00 | 20.11 | 647 | -0.11(-0.56%) |
Apr 17, 2019 | 20.25 | 20.30 | 20.22 | 20.22 | 1,927 | +0.18(+0.89%) |
Apr 16, 2019 | 20.08 | 20.09 | 20.04 | 20.04 | 1,981 | +0.54(+2.79%) |
Apr 15, 2019 | 19.55 | 19.55 | 19.47 | 19.50 | 1,267 | -0.42(-2.10%) |
Apr 12, 2019 | 19.79 | 19.96 | 19.79 | 19.91 | 23,078 | +0.36(+1.83%) |
Apr 11, 2019 | 19.94 | 19.94 | 19.47 | 19.56 | 10,157 | -0.54(-2.69%) |
Apr 10, 2019 | 19.99 | 20.21 | 19.96 | 20.10 | 11,232 | +0.06(+0.29%) |
Apr 09, 2019 | 20.16 | 20.16 | 20.04 | 20.04 | 1,364 | -0.17(-0.83%) |
Apr 08, 2019 | 20.21 | 20.23 | 20.12 | 20.21 | 14,736 | -0.13(-0.64%) |
Apr 05, 2019 | 20.31 | 20.38 | 20.27 | 20.34 | 3,343 | +0.15(+0.76%) |
Apr 04, 2019 | 20.08 | 20.18 | 19.96 | 20.18 | 11,677 | +0.26(+1.30%) |
Apr 03, 2019 | 19.82 | 19.98 | 19.82 | 19.92 | 946 | +0.40(+2.07%) |
Apr 02, 2019 | 19.49 | 19.67 | 19.45 | 19.52 | 27,489 | -0.26(-1.30%) |
Apr 01, 2019 | 19.73 | 19.78 | 19.69 | 19.78 | 1,549 | +0.70(+3.69%) |
Mar 29, 2019 | 19.19 | 19.19 | 19.07 | 19.07 | 1,833 | +0.63(+3.40%) |
Mar 28, 2019 | 18.43 | 18.46 | 18.31 | 18.45 | 20,101 | +0.04(+0.24%) |
Mar 27, 2019 | 18.74 | 18.74 | 18.35 | 18.40 | 180,661 | -0.70(-3.66%) |
Mar 26, 2019 | 18.44 | 19.11 | 18.42 | 19.10 | 1,256,247 | +0.56(+3.02%) |
Mar 25, 2019 | 18.55 | 18.55 | 18.54 | 18.54 | 1,078 | -0.10(-0.51%) |
Mar 22, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 16,284 | -0.41(-2.15%) |
Mar 21, 2019 | 19.03 | 19.05 | 19.03 | 19.05 | 614 | +0.08(+0.44%) |
Mar 20, 2019 | 18.85 | 19.06 | 18.85 | 18.96 | 1,230 | +0.03(+0.14%) |
Mar 19, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 1 | -0.10(-0.53%) |
Mar 18, 2019 | 19.02 | 19.04 | 19.02 | 19.04 | 648 | +0.49(+2.62%) |
Mar 15, 2019 | 18.49 | 18.55 | 18.49 | 18.55 | 1,509 | +0.28(+1.51%) |
Mar 14, 2019 | 18.28 | 18.30 | 18.23 | 18.28 | 1,438 | -0.20(-1.07%) |
Mar 13, 2019 | 18.43 | 18.47 | 18.43 | 18.47 | 2,395 | -0.18(-0.98%) |
Mar 12, 2019 | 18.66 | 18.66 | 18.63 | 18.66 | 651 | +0.01(+0.05%) |
Mar 11, 2019 | 18.52 | 18.71 | 18.52 | 18.65 | 7,438 | +0.74(+4.14%) |
Mar 08, 2019 | 17.91 | 18.10 | 17.87 | 17.91 | 84,548 | -1.34(-6.98%) |
Mar 07, 2019 | 18.55 | 19.25 | 18.28 | 19.25 | 619,025 | +0.34(+1.81%) |
Mar 06, 2019 | 19.24 | 19.24 | 18.91 | 18.91 | 939 | -0.63(-3.20%) |
Mar 05, 2019 | 19.52 | 20.66 | 19.04 | 19.53 | 13,748 | +0.58(+3.06%) |
Mar 04, 2019 | 18.72 | 18.95 | 18.70 | 18.95 | 55,248 | +0.36(+1.94%) |
Mar 01, 2019 | 18.61 | 18.61 | 18.55 | 18.59 | 3,450 | +0.45(+2.46%) |
Feb 28, 2019 | 18.15 | 18.16 | 18.13 | 18.15 | 17,362 | -0.14(-0.77%) |
Feb 27, 2019 | 18.16 | 18.29 | 18.16 | 18.29 | 549 | -0.17(-0.92%) |
Feb 26, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 215 | -0.09(-0.49%) |
Feb 25, 2019 | 18.63 | 18.63 | 18.41 | 18.55 | 3,343 | +0.92(+5.21%) |
Feb 22, 2019 | 17.55 | 17.63 | 17.55 | 17.63 | 107 | +0.51(+2.98%) |
Feb 21, 2019 | 17.11 | 17.12 | 17.11 | 17.12 | 1,082 | -0.19(-1.11%) |
Feb 20, 2019 | 17.31 | 17.31 | 17.31 | 17.31 | 3 | +0.05(+0.31%) |
Feb 19, 2019 | 17.31 | 17.32 | 17.26 | 17.26 | 1,164 | +0.50(+2.99%) |
Feb 15, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | -0.12(-0.71%) |
Feb 14, 2019 | 16.88 | 16.88 | 16.88 | 16.88 | 215 | -0.00(-0.02%) |
Feb 13, 2019 | 16.75 | 16.88 | 16.75 | 16.88 | 663 | +0.33(+2.01%) |
Feb 12, 2019 | 16.50 | 16.55 | 16.50 | 16.55 | 214 | +0.11(+0.64%) |
Feb 11, 2019 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.40(+2.50%) |
Feb 08, 2019 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.02(-0.12%) |
Feb 07, 2019 | 16.15 | 16.26 | 16.06 | 16.06 | 1,509 | -0.16(-0.97%) |
Feb 06, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | -0.11(-0.69%) |
Feb 05, 2019 | 16.33 | 16.33 | 16.33 | 16.33 | 2 | +0.11(+0.70%) |
Feb 04, 2019 | 16.26 | 16.26 | 16.20 | 16.22 | 219 | -0.01(-0.07%) |
Feb 01, 2019 | 16.23 | 16.23 | 16.23 | 16.23 | 107 | -0.03(-0.17%) |
Jan 31, 2019 | 16.08 | 16.26 | 16.08 | 16.26 | 415 | +0.20(+1.28%) |
Jan 30, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.16(+0.99%) |
Jan 29, 2019 | 15.89 | 15.89 | 15.89 | 15.89 | 215 | +0.03(+0.18%) |
Jan 28, 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 215 | -0.12(-0.75%) |
Jan 25, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 107 | +0.26(+1.65%) |
Jan 24, 2019 | 15.73 | 15.73 | 15.73 | 15.73 | 107 | +0.12(+0.79%) |
Jan 23, 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.14(+0.91%) |
Jan 22, 2019 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | -0.28(-1.80%) |
Jan 18, 2019 | 15.72 | 15.75 | 15.72 | 15.75 | 107 | +0.12(+0.74%) |
Jan 17, 2019 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | -0.05(-0.31%) |
Jan 16, 2019 | 15.60 | 15.68 | 15.60 | 15.68 | 107 | +0.12(+0.76%) |
Jan 15, 2019 | 15.56 | 15.56 | 15.56 | 15.56 | 2 | +0.26(+1.67%) |
Jan 14, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 26 | -0.13(-0.87%) |
Jan 11, 2019 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.16(+1.04%) |
Jan 10, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 1 | -0.06(-0.40%) |
Jan 09, 2019 | 15.35 | 15.35 | 15.34 | 15.34 | 310 | +0.31(+2.08%) |
Jan 08, 2019 | 15.10 | 15.10 | 15.03 | 15.03 | 312 | -0.03(-0.21%) |
Jan 07, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 215 | -0.02(-0.12%) |
Jan 04, 2019 | 14.86 | 15.08 | 14.86 | 15.08 | 323 | +0.61(+4.23%) |
Jan 03, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 26 | -0.16(-1.08%) |
Jan 02, 2019 | 14.62 | 14.62 | 14.62 | 14.62 | 215 | -0.06(-0.44%) |
Dec 31, 2018 | 14.69 | 14.69 | 14.69 | 14.69 | 107 | -0.04(-0.25%) |
Dec 28, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 107 | +0.12(+0.82%) |
Dec 27, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 6 | -0.09(-0.63%) |
Dec 26, 2018 | 14.72 | 14.72 | 14.52 | 14.70 | 3,460 | +0.13(+0.89%) |
Dec 24, 2018 | 14.58 | 14.60 | 14.56 | 14.57 | 4,098 | +0.08(+0.58%) |
Dec 21, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 323 | -0.33(-2.21%) |
Dec 20, 2018 | 14.77 | 14.81 | 14.77 | 14.81 | 107 | -0.04(-0.29%) |
Dec 19, 2018 | 15.06 | 15.09 | 14.65 | 14.86 | 63,617 | -0.36(-2.38%) |
Dec 18, 2018 | 15.24 | 15.24 | 15.22 | 15.22 | 654 | +0.04(+0.24%) |
Dec 17, 2018 | 15.23 | 15.23 | 15.12 | 15.18 | 5,905 | -0.17(-1.08%) |
Dec 14, 2018 | 15.36 | 15.36 | 15.34 | 15.34 | 435 | -0.26(-1.65%) |
Dec 13, 2018 | 15.56 | 15.60 | 15.54 | 15.60 | 661 | +0.16(+1.01%) |
Dec 12, 2018 | 15.45 | 15.45 | 15.45 | 15.45 | 670 | +0.07(+0.48%) |
Dec 11, 2018 | 15.24 | 15.37 | 15.24 | 15.37 | 773 | +0.13(+0.84%) |
Dec 10, 2018 | 15.06 | 15.24 | 14.98 | 15.24 | 1,123 | -0.01(-0.06%) |
Dec 07, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 326 | -0.03(-0.18%) |
Dec 06, 2018 | 15.28 | 15.28 | 15.28 | 15.28 | 136 | -0.34(-2.17%) |
Dec 04, 2018 | 15.67 | 15.67 | 15.62 | 15.62 | 435 | +0.41(+2.72%) |
Dec 03, 2018 | 15.21 | 15.21 | 15.21 | 15.21 | 16 | +0.00(+0.00%) |
Nov 30, 2018 | 15.14 | 15.21 | 15.13 | 15.21 | 1,961 | +0.15(+0.98%) |
Nov 29, 2018 | 15.02 | 15.07 | 15.02 | 15.06 | 786 | -0.28(-1.85%) |
Nov 28, 2018 | 15.15 | 15.34 | 15.15 | 15.34 | 435 | +0.34(+2.26%) |
Nov 27, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 326 | -0.07(-0.49%) |
Nov 26, 2018 | 15.08 | 15.08 | 15.08 | 15.08 | 330 | +0.06(+0.43%) |
Nov 23, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 326 | -0.46(-2.97%) |
Nov 21, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.28(+1.81%) | |
Nov 20, 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 326 | -0.42(-2.70%) |
Nov 19, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 326 | -0.12(-0.76%) |
Nov 16, 2018 | 15.68 | 15.74 | 15.68 | 15.74 | 435 | +0.23(+1.48%) |
Nov 15, 2018 | 15.42 | 15.51 | 15.42 | 15.51 | 544 | +0.26(+1.68%) |
Nov 14, 2018 | 15.28 | 15.28 | 15.23 | 15.25 | 871 | -0.24(-1.54%) |
Nov 13, 2018 | 15.49 | 15.49 | 15.49 | 15.49 | 217 | +0.45(+2.99%) |
Nov 12, 2018 | 15.20 | 15.20 | 15.04 | 15.04 | 497 | +0.03(+0.18%) |
Nov 09, 2018 | 14.92 | 15.01 | 14.92 | 15.01 | 762 | -0.26(-1.68%) |
Nov 08, 2018 | 15.38 | 15.38 | 15.24 | 15.27 | 1,182 | -0.43(-2.75%) |
Nov 07, 2018 | 15.57 | 15.70 | 15.57 | 15.70 | 1,166 | +0.14(+0.88%) |
Nov 06, 2018 | 15.57 | 15.57 | 15.57 | 15.57 | 219 | -0.02(-0.12%) |
Nov 05, 2018 | 15.58 | 15.58 | 15.57 | 15.58 | 764 | -0.10(-0.64%) |
Nov 02, 2018 | 15.65 | 15.68 | 15.65 | 15.68 | 2,397 | -0.01(-0.06%) |
Nov 01, 2018 | 15.62 | 15.69 | 15.62 | 15.69 | 2,071 | +0.48(+3.14%) |
Oct 31, 2018 | 15.17 | 15.22 | 15.17 | 15.22 | 762 | +0.48(+3.25%) |
Oct 30, 2018 | 14.72 | 14.74 | 14.72 | 14.74 | 357 | +0.02(+0.16%) |
Oct 29, 2018 | 14.87 | 14.87 | 14.71 | 14.71 | 1,512 | -0.52(-3.39%) |
Oct 26, 2018 | 15.23 | 15.23 | 15.23 | 15.23 | 326 | -0.15(-0.98%) |
Oct 25, 2018 | 15.38 | 15.38 | 15.38 | 15.38 | 708 | +0.30(+2.01%) |
Oct 24, 2018 | 15.28 | 15.28 | 15.08 | 15.08 | 762 | -0.24(-1.56%) |
Oct 23, 2018 | 15.32 | 15.32 | 15.32 | 15.32 | 326 | -0.31(-1.98%) |
Oct 22, 2018 | 15.66 | 15.66 | 15.63 | 15.63 | 1,526 | +0.55(+3.63%) |
Oct 19, 2018 | 15.10 | 15.11 | 15.08 | 15.08 | 1,198 | +0.61(+4.19%) |
Oct 18, 2018 | 14.47 | 14.47 | 14.47 | 14.47 | 348 | -0.90(-5.85%) |
Oct 17, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 16 | +0.00(+0.00%) |
Oct 15, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 108 | +0.00(+0.00%) |
Oct 11, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 112 | +0.00(+0.00%) |
Oct 10, 2018 | 15.59 | 15.59 | 15.37 | 15.37 | 330 | -0.33(-2.10%) |
Oct 09, 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 539 | -0.09(-0.58%) |
Oct 08, 2018 | 15.70 | 15.79 | 15.70 | 15.79 | 438 | -0.15(-0.92%) |
Oct 05, 2018 | 16.01 | 16.01 | 15.93 | 15.94 | 653 | +0.06(+0.40%) |
Oct 04, 2018 | 15.88 | 15.88 | 15.88 | 15.88 | 326 | -0.46(-2.81%) |
Oct 03, 2018 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 16.34 | 16.34 | 16.34 | 16.34 | 217 | -0.25(-1.49%) |
Oct 01, 2018 | 16.58 | 16.58 | 16.58 | 16.58 | 239 | -0.03(-0.17%) |
Sep 28, 2018 | 16.66 | 16.66 | 16.61 | 16.61 | 762 | -0.01(-0.03%) |
Sep 27, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 16.70 | 16.70 | 16.62 | 16.62 | 634 | +0.21(+1.26%) |
Sep 25, 2018 | 16.43 | 16.43 | 16.41 | 16.41 | 518 | +0.02(+0.11%) |
Sep 24, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 213 | -0.12(-0.72%) |
Sep 21, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 326 | +0.37(+2.27%) |
Sep 20, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 221 | -0.14(-0.85%) |
Sep 19, 2018 | 16.28 | 16.28 | 16.28 | 16.28 | 217 | +0.50(+3.14%) |
Sep 18, 2018 | 15.79 | 15.79 | 15.79 | 15.79 | 108 | +0.18(+1.13%) |
Sep 17, 2018 | 15.66 | 15.66 | 15.42 | 15.61 | 5,557 | -0.15(-0.94%) |
Sep 14, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 326 | -0.02(-0.12%) |
Sep 13, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 108 | +0.08(+0.53%) |
Sep 12, 2018 | 15.54 | 15.69 | 15.54 | 15.69 | 857 | +0.16(+1.00%) |
Sep 11, 2018 | 15.57 | 15.57 | 15.53 | 15.54 | 1,525 | -0.15(-0.94%) |
Sep 10, 2018 | 15.66 | 15.68 | 15.66 | 15.68 | 1,525 | -0.15(-0.93%) |
Sep 07, 2018 | 15.79 | 15.87 | 15.79 | 15.83 | 1,089 | -0.09(-0.58%) |
Sep 06, 2018 | 15.92 | 15.92 | 15.92 | 15.92 | 1,506 | -0.03(-0.17%) |
Sep 05, 2018 | 15.94 | 15.95 | 15.94 | 15.95 | 483 | -0.28(-1.75%) |
Sep 04, 2018 | 16.22 | 16.24 | 16.22 | 16.24 | 436 | +0.17(+1.09%) |
Aug 31, 2018 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 348 | -0.32(-1.96%) |
Aug 29, 2018 | 16.38 | 16.38 | 16.38 | 16.38 | 331 | -0.13(-0.78%) |
Aug 28, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 681 | -0.17(-0.99%) |
Aug 27, 2018 | 16.68 | 16.68 | 16.68 | 16.68 | 329 | +0.54(+3.36%) |
Aug 24, 2018 | 16.14 | 16.14 | 16.13 | 16.13 | 435 | +0.28(+1.74%) |
Aug 23, 2018 | 15.86 | 15.86 | 15.86 | 15.86 | 217 | -0.25(-1.54%) |
Aug 22, 2018 | 16.11 | 16.11 | 16.11 | 16.11 | 2 | +0.00(+0.00%) |
Aug 21, 2018 | 16.09 | 16.11 | 16.08 | 16.11 | 625 | +0.32(+2.03%) |
Aug 20, 2018 | 15.79 | 15.79 | 15.79 | 15.79 | 142 | +0.12(+0.76%) |
Aug 17, 2018 | 15.63 | 15.68 | 15.59 | 15.67 | 2,070 | -0.08(-0.52%) |
Aug 16, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 326 | +0.11(+0.70%) |
Aug 15, 2018 | 15.77 | 15.77 | 15.64 | 15.64 | 2,802 | -0.58(-3.57%) |
Aug 14, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 110 | -0.06(-0.34%) |
Aug 13, 2018 | 16.37 | 16.37 | 16.27 | 16.27 | 1,046 | -0.18(-1.12%) |
Aug 10, 2018 | 16.45 | 16.46 | 16.45 | 16.46 | 435 | -0.13(-0.76%) |
Aug 09, 2018 | 16.60 | 16.60 | 16.57 | 16.58 | 3,890 | +0.45(+2.78%) |
Aug 08, 2018 | 16.15 | 16.15 | 16.13 | 16.13 | 1,201 | -0.24(-1.46%) |
Aug 07, 2018 | 16.37 | 16.37 | 16.37 | 16.37 | 119 | +0.54(+3.43%) |
Aug 06, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 515 | -0.31(-1.94%) |
Aug 03, 2018 | 16.17 | 16.25 | 16.01 | 16.14 | 3,922 | -0.11(-0.68%) |
Aug 02, 2018 | 16.19 | 16.25 | 16.19 | 16.25 | 382 | -0.38(-2.26%) |
Aug 01, 2018 | 16.67 | 16.68 | 16.63 | 16.63 | 653 | -0.45(-2.63%) |
Jul 31, 2018 | 17.07 | 17.15 | 17.07 | 17.08 | 4,925 | +0.05(+0.30%) |
Jul 30, 2018 | 17.03 | 17.03 | 17.03 | 0 | -0.00(-0.00%) | |
Jul 27, 2018 | 17.03 | 17.03 | 17.03 | 17.03 | 108 | -0.07(-0.40%) |
Jul 26, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 306 | -0.35(-2.00%) |
Jul 25, 2018 | 17.45 | 17.45 | 17.45 | 17.45 | 653 | +0.07(+0.42%) |
Jul 24, 2018 | 17.36 | 17.37 | 17.34 | 17.37 | 1,955 | +0.35(+2.05%) |
Jul 23, 2018 | 17.02 | 17.02 | 16.95 | 17.02 | 3,922 | +0.06(+0.34%) |
Jul 20, 2018 | 16.80 | 16.97 | 16.80 | 16.97 | 326 | +0.36(+2.14%) |
Jul 19, 2018 | 16.68 | 16.68 | 16.61 | 16.61 | 963 | -0.35(-2.06%) |
Jul 17, 2018 | 16.96 | 16.96 | 16.96 | 3 | -0.00(-0.01%) | |
Jul 16, 2018 | 17.12 | 17.12 | 16.96 | 16.96 | 614 | -0.37(-2.11%) |
Jul 13, 2018 | 17.23 | 17.33 | 17.09 | 17.33 | 14,274 | +0.19(+1.13%) |
Jul 10, 2018 | 17.13 | 17.13 | 17.13 | 0 | -0.07(-0.43%) | |
Jul 09, 2018 | 17.21 | 17.21 | 17.21 | 17.21 | 326 | +0.69(+4.15%) |