Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.31 | 16.34 | 15.95 | 16.00 | 605,573 | -0.15(-0.91%) |
Mar 28, 2019 | 16.24 | 16.42 | 15.96 | 16.15 | 556,273 | -0.10(-0.59%) |
Mar 27, 2019 | 16.36 | 16.49 | 16.04 | 16.24 | 787,101 | -0.11(-0.70%) |
Mar 26, 2019 | 16.02 | 16.37 | 15.96 | 16.36 | 864,679 | +0.50(+3.17%) |
Mar 25, 2019 | 15.90 | 16.07 | 15.72 | 15.86 | 447,309 | -0.04(-0.24%) |
Mar 22, 2019 | 16.42 | 16.52 | 15.73 | 15.89 | 623,505 | -0.65(-3.92%) |
Mar 21, 2019 | 16.31 | 16.64 | 16.25 | 16.54 | 502,514 | +0.15(+0.89%) |
Mar 20, 2019 | 16.75 | 16.80 | 16.39 | 16.40 | 399,085 | -0.33(-1.98%) |
Mar 19, 2019 | 17.04 | 17.23 | 16.68 | 16.73 | 679,927 | -0.18(-1.09%) |
Mar 18, 2019 | 16.83 | 16.99 | 16.75 | 16.91 | 502,012 | +0.17(+1.03%) |
Mar 15, 2019 | 16.70 | 16.83 | 16.65 | 16.74 | 1,000,534 | +0.03(+0.19%) |
Mar 14, 2019 | 16.64 | 16.79 | 16.52 | 16.71 | 594,790 | +0.04(+0.23%) |
Mar 13, 2019 | 16.45 | 16.71 | 16.32 | 16.67 | 836,464 | +0.32(+1.94%) |
Mar 12, 2019 | 16.35 | 16.56 | 16.13 | 16.35 | 765,860 | +0.06(+0.39%) |
Mar 11, 2019 | 16.17 | 16.36 | 16.12 | 16.29 | 674,106 | +0.24(+1.47%) |
Mar 08, 2019 | 15.96 | 16.14 | 15.89 | 16.05 | 616,269 | +0.08(+0.52%) |
Mar 07, 2019 | 16.43 | 16.43 | 15.96 | 15.97 | 532,493 | -0.46(-2.82%) |
Mar 06, 2019 | 16.75 | 16.85 | 16.42 | 16.43 | 400,627 | -0.30(-1.79%) |
Mar 05, 2019 | 16.78 | 16.85 | 16.59 | 16.73 | 542,073 | -0.05(-0.30%) |
Mar 04, 2019 | 16.77 | 16.90 | 16.68 | 16.78 | 538,968 | +0.05(+0.30%) |
Mar 01, 2019 | 16.89 | 16.97 | 16.53 | 16.73 | 701,050 | +0.01(+0.08%) |
Feb 28, 2019 | 16.68 | 17.02 | 16.62 | 16.72 | 784,075 | +0.16(+0.96%) |
Feb 27, 2019 | 16.47 | 16.66 | 16.33 | 16.56 | 488,666 | +0.13(+0.81%) |
Feb 26, 2019 | 16.61 | 16.75 | 16.43 | 16.43 | 830,334 | -0.20(-1.18%) |
Feb 25, 2019 | 16.67 | 16.77 | 16.61 | 16.63 | 1,736,002 | +0.05(+0.31%) |
Feb 22, 2019 | 16.28 | 16.62 | 16.25 | 16.57 | 520,950 | +0.38(+2.36%) |
Feb 21, 2019 | 16.31 | 16.41 | 16.17 | 16.19 | 660,006 | -0.15(-0.93%) |
Feb 20, 2019 | 15.88 | 16.36 | 15.86 | 16.35 | 637,251 | +0.46(+2.88%) |
Feb 19, 2019 | 15.67 | 15.93 | 15.60 | 15.89 | 633,924 | +0.12(+0.77%) |
Feb 15, 2019 | 15.58 | 15.77 | 15.58 | 15.77 | 483,043 | +0.30(+1.93%) |
Feb 14, 2019 | 15.43 | 15.56 | 15.22 | 15.47 | 867,554 | -0.02(-0.12%) |
Feb 13, 2019 | 15.11 | 15.67 | 14.83 | 15.49 | 1,082,887 | +0.48(+3.18%) |
Feb 12, 2019 | 15.21 | 15.33 | 14.94 | 15.01 | 1,269,048 | -0.05(-0.32%) |
Feb 11, 2019 | 14.78 | 15.07 | 14.65 | 15.06 | 711,105 | +0.35(+2.39%) |
Feb 08, 2019 | 14.56 | 14.80 | 14.28 | 14.71 | 943,847 | +0.08(+0.53%) |
Feb 07, 2019 | 14.46 | 14.74 | 14.40 | 14.63 | 1,177,106 | +0.18(+1.28%) |
Feb 06, 2019 | 14.34 | 14.72 | 14.10 | 14.44 | 2,666,987 | +0.26(+1.81%) |
Feb 05, 2019 | 14.12 | 14.54 | 13.69 | 14.19 | 1,756,584 | +0.07(+0.51%) |
Feb 04, 2019 | 14.07 | 14.28 | 13.99 | 14.12 | 455,869 | +0.08(+0.55%) |
Feb 01, 2019 | 13.91 | 14.12 | 13.87 | 14.04 | 560,567 | +0.15(+1.07%) |
Jan 31, 2019 | 13.56 | 13.96 | 13.56 | 13.89 | 742,669 | +0.24(+1.75%) |
Jan 30, 2019 | 13.63 | 13.69 | 13.22 | 13.65 | 915,649 | +0.05(+0.39%) |
Jan 29, 2019 | 13.70 | 13.77 | 13.59 | 13.60 | 423,442 | -0.08(-0.57%) |
Jan 28, 2019 | 13.57 | 13.76 | 13.54 | 13.68 | 512,632 | +0.02(+0.13%) |
Jan 25, 2019 | 13.80 | 13.80 | 13.63 | 13.66 | 493,748 | +0.02(+0.13%) |
Jan 24, 2019 | 13.56 | 13.80 | 13.56 | 13.64 | 481,281 | +0.10(+0.70%) |
Jan 23, 2019 | 13.56 | 13.62 | 13.37 | 13.54 | 643,700 | +0.01(+0.04%) |
Jan 22, 2019 | 13.69 | 13.75 | 13.43 | 13.54 | 638,539 | -0.26(-1.86%) |
Jan 18, 2019 | 13.68 | 13.95 | 13.54 | 13.80 | 542,435 | +0.21(+1.53%) |
Jan 17, 2019 | 13.40 | 13.69 | 13.31 | 13.59 | 518,046 | +0.02(+0.18%) |
Jan 16, 2019 | 13.54 | 13.74 | 13.45 | 13.56 | 615,315 | +0.11(+0.80%) |
Jan 15, 2019 | 13.19 | 13.48 | 13.10 | 13.46 | 519,279 | +0.24(+1.80%) |
Jan 14, 2019 | 13.03 | 13.42 | 12.63 | 13.22 | 883,416 | +0.01(+0.05%) |
Jan 11, 2019 | 13.25 | 13.29 | 12.76 | 13.21 | 700,414 | -0.17(-1.29%) |
Jan 10, 2019 | 13.18 | 13.56 | 13.16 | 13.38 | 663,594 | +0.14(+1.08%) |
Jan 09, 2019 | 13.20 | 13.38 | 13.18 | 13.24 | 805,042 | -0.01(-0.09%) |
Jan 08, 2019 | 13.41 | 13.52 | 13.20 | 13.25 | 492,112 | +0.05(+0.41%) |
Jan 07, 2019 | 13.04 | 13.45 | 12.93 | 13.20 | 1,260,580 | +0.15(+1.19%) |
Jan 04, 2019 | 13.16 | 13.32 | 12.97 | 13.04 | 794,598 | +0.10(+0.78%) |
Jan 03, 2019 | 13.09 | 13.29 | 12.91 | 12.94 | 1,034,723 | -0.27(-2.07%) |
Jan 02, 2019 | 12.99 | 13.47 | 12.85 | 13.22 | 765,346 | +0.05(+0.36%) |
Dec 31, 2018 | 13.03 | 13.22 | 12.85 | 13.17 | 802,320 | +0.21(+1.61%) |
Dec 28, 2018 | 13.14 | 13.24 | 12.80 | 12.96 | 1,173,681 | -0.12(-0.91%) |
Dec 27, 2018 | 12.68 | 13.09 | 12.52 | 13.08 | 1,450,876 | +0.17(+1.29%) |
Dec 26, 2018 | 12.13 | 12.93 | 12.01 | 12.91 | 1,024,279 | +0.87(+7.22%) |
Dec 24, 2018 | 12.39 | 12.46 | 12.04 | 12.04 | 774,955 | -0.46(-3.67%) |
Dec 21, 2018 | 12.75 | 13.16 | 12.50 | 12.50 | 2,543,621 | -0.22(-1.73%) |
Dec 20, 2018 | 12.97 | 13.32 | 12.69 | 12.72 | 1,322,823 | -0.30(-2.33%) |
Dec 19, 2018 | 13.54 | 13.70 | 12.97 | 13.03 | 633,749 | -0.68(-4.95%) |
Dec 18, 2018 | 13.82 | 14.02 | 13.69 | 13.71 | 797,727 | +0.02(+0.13%) |
Dec 17, 2018 | 13.83 | 14.15 | 13.57 | 13.69 | 698,161 | -0.20(-1.42%) |
Dec 14, 2018 | 14.13 | 14.22 | 13.73 | 13.88 | 1,052,469 | -0.33(-2.35%) |
Dec 13, 2018 | 14.44 | 14.56 | 14.08 | 14.22 | 792,655 | -0.23(-1.61%) |
Dec 12, 2018 | 14.40 | 14.74 | 14.21 | 14.45 | 1,003,715 | +0.29(+2.06%) |
Dec 11, 2018 | 14.59 | 14.65 | 14.06 | 14.16 | 853,900 | -0.21(-1.45%) |
Dec 10, 2018 | 14.56 | 14.63 | 14.10 | 14.37 | 946,790 | -0.20(-1.39%) |
Dec 07, 2018 | 14.71 | 15.02 | 14.45 | 14.57 | 560,063 | -0.18(-1.25%) |
Dec 06, 2018 | 14.80 | 15.00 | 14.36 | 14.75 | 713,159 | -0.39(-2.56%) |
Dec 04, 2018 | 15.81 | 15.99 | 14.91 | 15.14 | 1,470,166 | -0.84(-5.26%) |
Dec 03, 2018 | 16.37 | 16.43 | 15.75 | 15.98 | 699,259 | -0.24(-1.47%) |
Nov 30, 2018 | 15.90 | 16.24 | 15.83 | 16.22 | 509,865 | +0.27(+1.68%) |
Nov 29, 2018 | 16.23 | 16.31 | 15.89 | 15.95 | 371,967 | -0.42(-2.55%) |
Nov 28, 2018 | 15.86 | 16.39 | 15.67 | 16.37 | 580,214 | +0.52(+3.31%) |
Nov 27, 2018 | 15.67 | 15.89 | 15.62 | 15.84 | 539,626 | +0.11(+0.72%) |
Nov 26, 2018 | 15.64 | 15.83 | 15.63 | 15.73 | 375,905 | +0.28(+1.81%) |
Nov 23, 2018 | 15.31 | 15.54 | 15.25 | 15.45 | 224,965 | +0.04(+0.23%) |
Nov 21, 2018 | 15.42 | 15.42 | 15.42 | 0 | +0.16(+1.05%) | |
Nov 20, 2018 | 15.29 | 15.45 | 15.12 | 15.25 | 557,388 | -0.20(-1.27%) |
Nov 19, 2018 | 15.54 | 15.74 | 15.30 | 15.45 | 378,556 | -0.07(-0.46%) |
Nov 16, 2018 | 15.51 | 15.74 | 15.34 | 15.52 | 448,587 | -0.09(-0.57%) |
Nov 15, 2018 | 15.30 | 15.66 | 15.17 | 15.61 | 408,357 | +0.17(+1.08%) |
Nov 14, 2018 | 15.57 | 15.69 | 15.06 | 15.45 | 748,060 | -0.01(-0.08%) |
Nov 13, 2018 | 15.61 | 15.77 | 15.42 | 15.46 | 488,318 | -0.08(-0.52%) |
Nov 12, 2018 | 15.80 | 15.90 | 15.52 | 15.54 | 339,254 | -0.29(-1.84%) |
Nov 09, 2018 | 15.86 | 15.93 | 15.49 | 15.83 | 350,237 | -0.10(-0.62%) |
Nov 08, 2018 | 16.06 | 16.25 | 15.82 | 15.93 | 557,029 | -0.20(-1.26%) |
Nov 07, 2018 | 15.90 | 16.13 | 15.67 | 16.13 | 381,554 | +0.31(+1.99%) |
Nov 06, 2018 | 15.68 | 15.86 | 15.53 | 15.82 | 610,160 | +0.12(+0.78%) |
Nov 05, 2018 | 15.57 | 15.92 | 15.48 | 15.70 | 489,357 | +0.15(+0.97%) |
Nov 02, 2018 | 15.93 | 16.08 | 15.53 | 15.54 | 809,549 | -0.23(-1.48%) |
Nov 01, 2018 | 15.79 | 16.10 | 15.31 | 15.78 | 1,113,934 | -0.18(-1.13%) |
Oct 31, 2018 | 16.85 | 17.03 | 15.87 | 15.96 | 1,577,737 | -0.65(-3.93%) |
Oct 30, 2018 | 16.33 | 16.66 | 16.16 | 16.61 | 547,155 | +0.38(+2.37%) |
Oct 29, 2018 | 16.45 | 16.62 | 16.04 | 16.23 | 363,585 | +0.05(+0.32%) |
Oct 26, 2018 | 15.96 | 16.36 | 15.79 | 16.17 | 455,875 | -0.05(-0.32%) |
Oct 25, 2018 | 15.90 | 16.36 | 15.80 | 16.23 | 789,235 | +0.43(+2.73%) |
Oct 24, 2018 | 16.45 | 16.48 | 15.77 | 15.79 | 596,318 | -0.62(-3.76%) |
Oct 23, 2018 | 16.21 | 16.58 | 16.08 | 16.41 | 548,636 | -0.16(-0.98%) |
Oct 22, 2018 | 16.52 | 16.81 | 16.45 | 16.57 | 532,969 | +0.09(+0.56%) |
Oct 19, 2018 | 16.57 | 16.75 | 16.37 | 16.48 | 896,807 | -0.09(-0.56%) |
Oct 18, 2018 | 17.26 | 17.26 | 16.50 | 16.57 | 563,224 | -0.84(-4.81%) |
Oct 17, 2018 | 17.22 | 17.42 | 16.91 | 17.41 | 536,667 | +0.22(+1.29%) |
Oct 16, 2018 | 17.06 | 17.23 | 16.82 | 17.19 | 606,313 | +0.18(+1.06%) |
Oct 15, 2018 | 16.77 | 17.13 | 16.63 | 17.01 | 569,546 | +0.21(+1.25%) |
Oct 12, 2018 | 17.52 | 17.62 | 16.52 | 16.80 | 665,606 | -0.44(-2.53%) |
Oct 11, 2018 | 17.99 | 18.02 | 17.12 | 17.24 | 798,672 | -0.83(-4.58%) |
Oct 10, 2018 | 18.54 | 18.86 | 18.03 | 18.06 | 1,410,211 | -0.25(-1.37%) |
Oct 09, 2018 | 18.48 | 18.72 | 18.27 | 18.32 | 856,031 | -0.33(-1.75%) |
Oct 08, 2018 | 18.65 | 18.85 | 18.61 | 18.64 | 683,575 | -0.01(-0.03%) |
Oct 05, 2018 | 18.68 | 18.89 | 18.62 | 18.65 | 509,467 | -0.01(-0.06%) |
Oct 04, 2018 | 18.68 | 18.91 | 18.52 | 18.66 | 1,092,125 | -0.01(-0.06%) |
Oct 03, 2018 | 18.68 | 18.80 | 18.53 | 18.67 | 770,153 | +0.15(+0.79%) |
Oct 02, 2018 | 18.54 | 18.67 | 18.35 | 18.52 | 475,713 | -0.05(-0.28%) |
Oct 01, 2018 | 18.80 | 18.85 | 18.45 | 18.58 | 669,955 | -0.29(-1.51%) |
Sep 28, 2018 | 19.01 | 19.18 | 18.72 | 18.86 | 428,736 | -0.26(-1.37%) |
Sep 27, 2018 | 19.15 | 19.27 | 18.98 | 19.12 | 519,574 | +0.00(+0.00%) |
Sep 26, 2018 | 19.33 | 19.47 | 19.10 | 19.12 | 391,165 | -0.15(-0.76%) |
Sep 25, 2018 | 19.47 | 19.47 | 19.18 | 19.27 | 409,977 | -0.09(-0.45%) |
Sep 24, 2018 | 19.42 | 19.47 | 19.24 | 19.36 | 330,970 | -0.06(-0.30%) |
Sep 21, 2018 | 19.36 | 19.47 | 19.33 | 19.42 | 698,070 | +0.09(+0.45%) |
Sep 20, 2018 | 19.50 | 19.62 | 19.07 | 19.33 | 412,528 | -0.06(-0.30%) |
Sep 19, 2018 | 18.86 | 19.50 | 18.85 | 19.39 | 382,722 | +0.55(+2.94%) |
Sep 18, 2018 | 18.72 | 18.86 | 18.66 | 18.83 | 462,829 | +0.12(+0.62%) |
Sep 17, 2018 | 18.98 | 19.10 | 18.66 | 18.72 | 382,222 | -0.23(-1.23%) |
Sep 14, 2018 | 18.63 | 19.18 | 18.57 | 18.95 | 351,611 | +0.38(+2.04%) |
Sep 13, 2018 | 18.69 | 18.83 | 18.28 | 18.57 | 626,877 | -0.12(-0.62%) |
Sep 12, 2018 | 18.98 | 19.04 | 18.62 | 18.69 | 548,756 | -0.35(-1.84%) |
Sep 11, 2018 | 19.21 | 19.33 | 19.01 | 19.04 | 283,539 | -0.29(-1.51%) |
Sep 10, 2018 | 19.36 | 19.59 | 19.27 | 19.33 | 244,463 | +0.12(+0.61%) |
Sep 07, 2018 | 19.27 | 19.33 | 19.12 | 19.21 | 316,742 | -0.12(-0.60%) |
Sep 06, 2018 | 19.30 | 19.36 | 19.05 | 19.33 | 423,662 | +0.09(+0.45%) |
Sep 05, 2018 | 18.95 | 19.36 | 18.92 | 19.24 | 423,741 | +0.26(+1.38%) |
Sep 04, 2018 | 19.30 | 19.33 | 18.72 | 18.98 | 638,837 | -0.32(-1.66%) |
Aug 31, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.09(+0.45%) | |
Aug 30, 2018 | 19.53 | 19.74 | 19.18 | 19.21 | 351,483 | -0.41(-2.08%) |
Aug 29, 2018 | 19.53 | 19.71 | 19.24 | 19.62 | 383,700 | +0.09(+0.45%) |
Aug 28, 2018 | 19.53 | 19.62 | 19.41 | 19.53 | 371,404 | +0.09(+0.45%) |
Aug 27, 2018 | 19.27 | 19.68 | 19.27 | 19.44 | 344,997 | +0.26(+1.37%) |
Aug 24, 2018 | 19.07 | 19.27 | 18.92 | 19.18 | 451,238 | +0.17(+0.92%) |
Aug 23, 2018 | 19.44 | 19.56 | 18.95 | 19.01 | 358,353 | -0.41(-2.10%) |
Aug 22, 2018 | 19.33 | 19.42 | 19.04 | 19.42 | 386,841 | +0.06(+0.30%) |
Aug 21, 2018 | 19.07 | 19.44 | 19.07 | 19.36 | 451,616 | +0.29(+1.53%) |
Aug 20, 2018 | 18.89 | 19.24 | 18.78 | 19.07 | 329,615 | +0.20(+1.08%) |
Aug 17, 2018 | 18.66 | 19.50 | 18.63 | 18.86 | 433,545 | +0.12(+0.62%) |
Aug 16, 2018 | 18.63 | 18.89 | 18.45 | 18.75 | 584,656 | +0.12(+0.63%) |
Aug 15, 2018 | 18.83 | 18.97 | 18.49 | 18.63 | 647,359 | -0.31(-1.66%) |
Aug 14, 2018 | 19.12 | 19.34 | 18.77 | 18.94 | 728,898 | -0.03(-0.15%) |
Aug 13, 2018 | 19.40 | 19.52 | 18.97 | 18.97 | 540,913 | -0.40(-2.06%) |
Aug 10, 2018 | 19.63 | 19.66 | 18.97 | 19.37 | 518,845 | -0.34(-1.74%) |
Aug 09, 2018 | 19.77 | 19.86 | 19.57 | 19.72 | 372,786 | -0.03(-0.14%) |
Aug 08, 2018 | 19.60 | 19.86 | 19.43 | 19.74 | 421,066 | +0.11(+0.58%) |
Aug 07, 2018 | 19.46 | 19.83 | 19.29 | 19.63 | 407,170 | +0.31(+1.63%) |
Aug 06, 2018 | 19.26 | 19.43 | 19.12 | 19.32 | 328,158 | +0.06(+0.30%) |
Aug 03, 2018 | 18.69 | 19.26 | 18.69 | 19.26 | 629,439 | +0.71(+3.85%) |
Aug 02, 2018 | 18.49 | 18.77 | 18.29 | 18.54 | 639,686 | -0.11(-0.61%) |
Aug 01, 2018 | 19.63 | 20.29 | 18.54 | 18.66 | 835,082 | -1.03(-5.22%) |
Jul 31, 2018 | 19.49 | 19.89 | 19.40 | 19.69 | 881,020 | +0.31(+1.62%) |
Jul 30, 2018 | 18.86 | 19.43 | 18.80 | 19.37 | 599,979 | +0.57(+3.04%) |
Jul 27, 2018 | 18.77 | 18.83 | 18.37 | 18.80 | 520,945 | +0.09(+0.46%) |
Jul 26, 2018 | 18.63 | 19.06 | 18.54 | 18.72 | 570,052 | +0.11(+0.61%) |
Jul 25, 2018 | 18.52 | 18.60 | 18.23 | 18.60 | 272,641 | +0.09(+0.46%) |
Jul 24, 2018 | 18.49 | 18.72 | 18.43 | 18.52 | 520,856 | +0.14(+0.78%) |
Jul 23, 2018 | 18.00 | 18.43 | 17.97 | 18.37 | 456,286 | +0.40(+2.23%) |
Jul 20, 2018 | 18.09 | 18.09 | 17.94 | 17.97 | 310,894 | -0.11(-0.63%) |
Jul 19, 2018 | 17.89 | 18.19 | 17.80 | 18.09 | 493,345 | +0.09(+0.48%) |
Jul 18, 2018 | 17.74 | 18.06 | 17.66 | 18.00 | 443,085 | +0.23(+1.29%) |
Jul 17, 2018 | 17.77 | 17.89 | 17.66 | 17.77 | 273,483 | +0.00(+0.00%) |
Jul 16, 2018 | 17.57 | 17.80 | 17.50 | 17.77 | 370,229 | +0.23(+1.30%) |
Jul 13, 2018 | 17.57 | 17.76 | 17.52 | 17.54 | 472,159 | -0.26(-1.44%) |
Jul 12, 2018 | 17.80 | 17.83 | 17.52 | 17.80 | 376,331 | +0.14(+0.81%) |
Jul 11, 2018 | 17.80 | 17.97 | 17.63 | 17.66 | 378,540 | -0.31(-1.75%) |
Jul 10, 2018 | 17.83 | 17.97 | 17.72 | 17.97 | 274,961 | +0.26(+1.45%) |
Jul 09, 2018 | 17.49 | 17.80 | 17.49 | 17.72 | 295,843 | +0.26(+1.47%) |
Jul 06, 2018 | 17.49 | 17.69 | 17.40 | 17.46 | 239,979 | -0.03(-0.16%) |
Jul 05, 2018 | 17.34 | 17.54 | 17.17 | 17.49 | 361,564 | +0.29(+1.66%) |
Jul 03, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.17(-0.99%) | |
Jul 02, 2018 | 17.03 | 17.37 | 17.03 | 17.37 | 338,610 | +0.14(+0.83%) |
Jun 29, 2018 | 17.14 | 17.40 | 17.12 | 17.23 | 664,151 | +0.20(+1.18%) |
Jun 28, 2018 | 16.94 | 17.17 | 16.92 | 17.03 | 539,324 | +0.06(+0.34%) |
Jun 27, 2018 | 17.32 | 17.32 | 16.89 | 16.97 | 760,004 | -0.37(-2.14%) |
Jun 26, 2018 | 18.12 | 18.34 | 17.32 | 17.34 | 655,153 | -0.91(-5.01%) |
Jun 25, 2018 | 18.17 | 18.43 | 17.97 | 18.26 | 634,597 | +0.03(+0.16%) |
Jun 22, 2018 | 18.23 | 18.37 | 18.09 | 18.23 | 1,172,205 | +0.20(+1.11%) |
Jun 21, 2018 | 18.26 | 18.32 | 17.97 | 18.03 | 345,482 | -0.26(-1.41%) |
Jun 20, 2018 | 18.52 | 18.52 | 18.23 | 18.29 | 608,058 | -0.03(-0.16%) |
Jun 19, 2018 | 18.12 | 18.34 | 17.96 | 18.32 | 585,493 | +0.03(+0.16%) |
Jun 18, 2018 | 18.32 | 18.34 | 18.14 | 18.29 | 411,468 | -0.14(-0.77%) |
Jun 15, 2018 | 18.46 | 18.23 | 18.43 | 792,146 | -0.03(-0.15%) | |
Jun 14, 2018 | 18.66 | 18.69 | 18.40 | 18.46 | 539,576 | -0.17(-0.92%) |
Jun 13, 2018 | 18.74 | 18.89 | 18.46 | 18.63 | 913,561 | -0.11(-0.61%) |
Jun 12, 2018 | 18.94 | 19.03 | 18.63 | 18.74 | 419,953 | -0.26(-1.35%) |
Jun 11, 2018 | 19.00 | 19.09 | 18.86 | 19.00 | 480,610 | +0.09(+0.45%) |
Jun 08, 2018 | 18.86 | 19.06 | 18.80 | 18.92 | 460,638 | -0.03(-0.15%) |
Jun 07, 2018 | 18.92 | 19.00 | 18.72 | 18.94 | 452,373 | +0.11(+0.61%) |
Jun 06, 2018 | 18.63 | 18.83 | 485,126 | +0.14(+0.76%) | ||
Jun 05, 2018 | 18.66 | 18.74 | 18.49 | 18.69 | 340,875 | +0.00(+0.00%) |
Jun 04, 2018 | 18.80 | 18.83 | 18.63 | 18.69 | 335,762 | -0.09(-0.46%) |
Jun 01, 2018 | 18.69 | 18.97 | 18.52 | 18.77 | 418,997 | +0.31(+1.70%) |
May 31, 2018 | 18.52 | 18.63 | 18.32 | 18.46 | 576,023 | -0.09(-0.46%) |
May 30, 2018 | 18.46 | 18.72 | 18.37 | 18.54 | 432,372 | +0.26(+1.41%) |
May 29, 2018 | 18.69 | 18.79 | 18.14 | 18.29 | 728,962 | -0.63(-3.32%) |
May 25, 2018 | 18.92 | 18.92 | 18.92 | 0 | -0.03(-0.15%) | |
May 24, 2018 | 18.97 | 18.97 | 18.66 | 18.94 | 281,653 | -0.09(-0.45%) |
May 23, 2018 | 18.72 | 19.09 | 18.71 | 19.03 | 577,292 | +0.20(+1.06%) |
May 22, 2018 | 18.89 | 18.94 | 18.77 | 18.83 | 421,673 | +0.00(+0.00%) |
May 21, 2018 | 18.80 | 18.89 | 18.77 | 18.83 | 326,081 | +0.14(+0.76%) |
May 18, 2018 | 18.74 | 18.74 | 18.54 | 18.69 | 364,490 | +0.00(+0.00%) |
May 17, 2018 | 18.57 | 18.86 | 18.57 | 18.69 | 538,034 | +0.11(+0.62%) |
May 16, 2018 | 18.37 | 18.83 | 18.37 | 18.57 | 577,169 | +0.20(+1.09%) |
May 15, 2018 | 18.48 | 18.51 | 18.26 | 18.37 | 585,229 | -0.17(-0.91%) |
May 14, 2018 | 18.62 | 18.71 | 18.37 | 18.54 | 508,451 | +0.00(+0.00%) |
May 11, 2018 | 18.68 | 18.77 | 18.40 | 18.54 | 541,120 | -0.14(-0.75%) |
May 10, 2018 | 18.68 | 19.02 | 18.60 | 18.68 | 630,585 | +0.03(+0.15%) |
May 09, 2018 | 18.62 | 18.68 | 18.23 | 18.65 | 608,196 | +0.17(+0.91%) |
May 08, 2018 | 18.46 | 18.60 | 18.39 | 18.48 | 521,335 | +0.00(+0.00%) |
May 07, 2018 | 18.32 | 18.54 | 18.26 | 18.48 | 536,599 | +0.31(+1.70%) |
May 04, 2018 | 17.73 | 18.34 | 17.64 | 18.18 | 677,871 | +0.31(+1.73%) |
May 03, 2018 | 17.84 | 17.98 | 17.53 | 17.87 | 790,535 | -0.14(-0.78%) |
May 02, 2018 | 18.09 | 18.29 | 17.81 | 18.01 | 848,591 | +0.03(+0.16%) |
May 01, 2018 | 17.95 | 18.09 | 17.64 | 17.98 | 902,935 | -0.06(-0.31%) |
Apr 30, 2018 | 18.29 | 18.32 | 17.95 | 18.04 | 697,176 | -0.20(-1.08%) |
Apr 27, 2018 | 18.23 | 18.41 | 18.15 | 18.23 | 423,173 | -0.03(-0.15%) |
Apr 26, 2018 | 18.26 | 18.35 | 18.09 | 18.26 | 605,934 | +0.11(+0.62%) |
Apr 25, 2018 | 18.20 | 18.32 | 17.92 | 18.15 | 627,608 | -0.06(-0.31%) |
Apr 24, 2018 | 18.46 | 18.60 | 18.09 | 18.20 | 487,271 | -0.11(-0.61%) |
Apr 23, 2018 | 18.29 | 18.48 | 18.15 | 18.32 | 509,998 | +0.06(+0.31%) |
Apr 20, 2018 | 18.43 | 18.48 | 18.15 | 18.26 | 580,183 | -0.22(-1.21%) |
Apr 19, 2018 | 18.74 | 18.82 | 18.43 | 18.48 | 447,685 | -0.25(-1.35%) |
Apr 18, 2018 | 18.85 | 18.99 | 18.74 | 18.74 | 615,292 | -0.08(-0.45%) |
Apr 17, 2018 | 18.62 | 19.05 | 18.54 | 18.82 | 644,708 | +0.39(+2.13%) |
Apr 16, 2018 | 18.48 | 18.60 | 18.32 | 18.43 | 601,650 | +0.11(+0.61%) |
Apr 13, 2018 | 18.74 | 18.74 | 18.12 | 18.32 | 1,032,416 | -0.28(-1.51%) |
Apr 12, 2018 | 18.34 | 18.74 | 18.23 | 18.60 | 590,017 | +0.39(+2.16%) |
Apr 11, 2018 | 18.12 | 18.23 | 17.95 | 18.20 | 453,119 | -0.25(-1.37%) |
Apr 10, 2018 | 18.34 | 18.65 | 18.20 | 18.46 | 449,564 | +0.48(+2.65%) |
Apr 09, 2018 | 18.12 | 18.40 | 17.88 | 17.98 | 522,756 | -0.06(-0.31%) |
Apr 06, 2018 | 18.23 | 18.46 | 17.95 | 18.04 | 755,355 | -0.39(-2.13%) |
Apr 05, 2018 | 18.68 | 18.74 | 18.29 | 18.43 | 458,502 | -0.17(-0.90%) |
Apr 04, 2018 | 17.90 | 18.65 | 17.64 | 18.60 | 540,464 | +0.42(+2.32%) |
Apr 03, 2018 | 18.09 | 18.29 | 17.92 | 18.18 | 451,867 | +0.22(+1.25%) |