Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.89 | 13.89 | 13.38 | 13.51 | 8,771 | -0.32(-2.32%) |
May 30, 2019 | 13.51 | 14.86 | 13.51 | 13.83 | 10,377 | +0.21(+1.55%) |
May 29, 2019 | 13.69 | 14.09 | 13.58 | 13.62 | 17,674 | -0.30(-2.18%) |
May 28, 2019 | 13.94 | 14.53 | 13.91 | 13.92 | 12,073 | -0.13(-0.90%) |
May 24, 2019 | 14.11 | 14.73 | 13.92 | 14.05 | 22,639 | +0.12(+0.85%) |
May 23, 2019 | 14.15 | 14.15 | 13.70 | 13.93 | 13,190 | -0.22(-1.55%) |
May 22, 2019 | 13.92 | 14.32 | 13.91 | 14.15 | 23,637 | -0.03(-0.24%) |
May 21, 2019 | 14.19 | 14.41 | 13.86 | 14.18 | 9,471 | -0.09(-0.65%) |
May 20, 2019 | 14.14 | 14.38 | 13.58 | 14.27 | 14,104 | +0.18(+1.26%) |
May 17, 2019 | 13.81 | 14.22 | 13.30 | 14.10 | 10,075 | +0.19(+1.33%) |
May 16, 2019 | 13.95 | 14.30 | 13.68 | 13.91 | 17,798 | -0.13(-0.90%) |
May 15, 2019 | 13.58 | 14.17 | 13.50 | 14.04 | 19,894 | +0.24(+1.77%) |
May 14, 2019 | 13.08 | 13.89 | 12.99 | 13.79 | 18,820 | +0.68(+5.21%) |
May 13, 2019 | 13.16 | 13.32 | 12.84 | 13.11 | 11,435 | -0.19(-1.45%) |
May 10, 2019 | 13.11 | 13.91 | 13.11 | 13.30 | 41,037 | +0.01(+0.06%) |
May 09, 2019 | 13.81 | 13.81 | 13.04 | 13.29 | 34,128 | -0.15(-1.12%) |
May 08, 2019 | 14.08 | 14.08 | 13.39 | 13.45 | 45,074 | -0.14(-1.05%) |
May 07, 2019 | 13.77 | 14.08 | 13.50 | 13.59 | 22,089 | -0.34(-2.41%) |
May 06, 2019 | 13.74 | 14.42 | 13.74 | 13.92 | 8,725 | -0.19(-1.37%) |
May 03, 2019 | 14.12 | 14.36 | 13.93 | 14.12 | 12,764 | +0.08(+0.54%) |
May 02, 2019 | 14.25 | 14.34 | 13.96 | 14.04 | 7,893 | +0.28(+2.01%) |
May 01, 2019 | 14.16 | 14.16 | 13.76 | 13.76 | 8,393 | -0.27(-1.91%) |
Apr 30, 2019 | 15.21 | 15.21 | 13.58 | 14.03 | 24,383 | -1.26(-8.22%) |
Apr 29, 2019 | 15.33 | 15.42 | 15.02 | 15.29 | 9,531 | -0.13(-0.87%) |
Apr 26, 2019 | 15.17 | 15.43 | 15.17 | 15.42 | 18,848 | +0.28(+1.83%) |
Apr 25, 2019 | 14.94 | 15.40 | 14.94 | 15.15 | 9,858 | +0.08(+0.56%) |
Apr 24, 2019 | 15.37 | 15.37 | 14.98 | 15.06 | 14,791 | -0.25(-1.64%) |
Apr 23, 2019 | 15.22 | 15.38 | 15.22 | 15.32 | 20,705 | +0.28(+1.84%) |
Apr 22, 2019 | 15.06 | 15.19 | 14.97 | 15.04 | 19,174 | -0.08(-0.50%) |
Apr 18, 2019 | 15.08 | 15.29 | 14.78 | 15.11 | 10,736 | -0.02(-0.11%) |
Apr 17, 2019 | 15.26 | 15.37 | 15.13 | 15.13 | 50,620 | -0.05(-0.33%) |
Apr 16, 2019 | 15.08 | 15.32 | 15.00 | 15.18 | 9,729 | +0.28(+1.86%) |
Apr 15, 2019 | 15.00 | 15.00 | 14.79 | 14.90 | 4,033 | +0.09(+0.62%) |
Apr 12, 2019 | 14.65 | 14.86 | 14.65 | 14.81 | 10,497 | +0.10(+0.68%) |
Apr 11, 2019 | 14.80 | 14.80 | 14.24 | 14.71 | 5,900 | -0.06(-0.40%) |
Apr 10, 2019 | 14.54 | 14.80 | 14.50 | 14.77 | 14,551 | +0.41(+2.86%) |
Apr 09, 2019 | 14.51 | 14.75 | 14.23 | 14.36 | 14,318 | -0.21(-1.44%) |
Apr 08, 2019 | 14.48 | 14.72 | 14.19 | 14.57 | 6,206 | +0.17(+1.16%) |
Apr 05, 2019 | 14.52 | 14.52 | 14.05 | 14.40 | 6,561 | +0.03(+0.23%) |
Apr 04, 2019 | 14.45 | 14.45 | 14.09 | 14.37 | 8,101 | -0.03(-0.18%) |
Apr 03, 2019 | 14.37 | 14.64 | 14.27 | 14.39 | 15,022 | +0.11(+0.76%) |
Apr 02, 2019 | 14.25 | 14.28 | 14.04 | 14.28 | 15,928 | +0.30(+2.16%) |
Apr 01, 2019 | 14.12 | 14.33 | 13.98 | 13.98 | 11,200 | +0.05(+0.36%) |
Mar 29, 2019 | 13.92 | 14.25 | 13.92 | 13.93 | 9,424 | -0.23(-1.66%) |
Mar 28, 2019 | 13.72 | 14.23 | 13.72 | 14.17 | 23,268 | +0.28(+1.99%) |
Mar 27, 2019 | 13.47 | 13.89 | 13.47 | 13.89 | 22,045 | +0.19(+1.41%) |
Mar 26, 2019 | 13.73 | 13.73 | 13.42 | 13.70 | 20,140 | +0.29(+2.19%) |
Mar 25, 2019 | 13.32 | 13.49 | 13.23 | 13.40 | 10,865 | +0.34(+2.63%) |
Mar 22, 2019 | 13.45 | 13.66 | 13.04 | 13.06 | 22,904 | -0.52(-3.83%) |
Mar 21, 2019 | 13.81 | 14.14 | 13.41 | 13.58 | 23,599 | +0.00(+0.00%) |
Mar 20, 2019 | 13.87 | 13.87 | 13.49 | 13.58 | 11,808 | +0.04(+0.31%) |
Mar 19, 2019 | 13.59 | 13.66 | 13.34 | 13.54 | 12,981 | +0.01(+0.06%) |
Mar 18, 2019 | 13.55 | 13.74 | 13.04 | 13.53 | 18,989 | -0.09(-0.68%) |
Mar 15, 2019 | 13.42 | 13.72 | 13.36 | 13.62 | 54,875 | +0.26(+1.95%) |
Mar 14, 2019 | 13.54 | 13.55 | 13.19 | 13.36 | 19,069 | -0.18(-1.36%) |
Mar 13, 2019 | 13.42 | 13.65 | 13.32 | 13.55 | 10,423 | +0.26(+1.96%) |
Mar 12, 2019 | 13.41 | 13.48 | 13.17 | 13.29 | 19,996 | -0.14(-1.06%) |
Mar 11, 2019 | 13.17 | 13.57 | 13.16 | 13.43 | 22,826 | +0.34(+2.56%) |
Mar 08, 2019 | 13.04 | 13.27 | 12.91 | 13.09 | 20,160 | +0.20(+1.56%) |
Mar 07, 2019 | 13.62 | 13.62 | 12.58 | 12.89 | 49,249 | -0.34(-2.53%) |
Mar 06, 2019 | 13.95 | 13.96 | 13.20 | 13.23 | 17,183 | -0.52(-3.78%) |
Mar 05, 2019 | 13.80 | 14.02 | 13.75 | 13.75 | 10,964 | -0.05(-0.36%) |
Mar 04, 2019 | 14.38 | 14.39 | 13.78 | 13.80 | 16,722 | -0.55(-3.86%) |
Mar 01, 2019 | 14.39 | 14.64 | 14.25 | 14.35 | 12,287 | -0.22(-1.50%) |
Feb 28, 2019 | 14.80 | 15.05 | 14.57 | 14.57 | 14,508 | -0.24(-1.64%) |
Feb 27, 2019 | 14.82 | 15.07 | 14.65 | 14.81 | 14,421 | +0.03(+0.23%) |
Feb 26, 2019 | 14.93 | 15.04 | 14.78 | 14.78 | 28,192 | -0.13(-0.90%) |
Feb 25, 2019 | 15.06 | 15.08 | 14.83 | 14.91 | 12,914 | -0.13(-0.89%) |
Feb 22, 2019 | 14.90 | 15.07 | 14.62 | 15.05 | 18,252 | +0.31(+2.08%) |
Feb 21, 2019 | 14.87 | 15.03 | 14.67 | 14.74 | 22,701 | -0.08(-0.54%) |
Feb 20, 2019 | 14.90 | 15.09 | 14.82 | 14.82 | 16,591 | -0.27(-1.78%) |
Feb 19, 2019 | 14.87 | 15.09 | 14.82 | 15.09 | 13,104 | +0.03(+0.17%) |
Feb 15, 2019 | 15.08 | 15.09 | 14.98 | 15.06 | 31,970 | +0.02(+0.11%) |
Feb 14, 2019 | 15.07 | 15.09 | 14.97 | 15.05 | 20,506 | -0.04(-0.28%) |
Feb 13, 2019 | 14.76 | 15.09 | 14.76 | 15.09 | 13,479 | +0.25(+1.69%) |
Feb 12, 2019 | 14.77 | 15.18 | 14.39 | 14.84 | 17,399 | +0.17(+1.14%) |
Feb 11, 2019 | 14.73 | 14.74 | 14.50 | 14.67 | 12,571 | +0.00(+0.00%) |
Feb 08, 2019 | 14.94 | 14.95 | 14.54 | 14.67 | 12,117 | -0.14(-0.96%) |
Feb 07, 2019 | 14.75 | 15.00 | 14.64 | 14.81 | 19,868 | -0.16(-1.06%) |
Feb 06, 2019 | 15.06 | 15.06 | 14.84 | 14.97 | 11,943 | +0.07(+0.50%) |
Feb 05, 2019 | 15.06 | 15.06 | 14.89 | 14.89 | 18,941 | -0.03(-0.17%) |
Feb 04, 2019 | 14.82 | 15.00 | 14.50 | 14.92 | 34,891 | +0.03(+0.17%) |
Feb 01, 2019 | 14.96 | 15.07 | 14.81 | 14.89 | 21,235 | +0.08(+0.56%) |
Jan 31, 2019 | 14.75 | 15.00 | 14.44 | 14.81 | 11,502 | +0.06(+0.40%) |
Jan 30, 2019 | 14.63 | 14.75 | 14.59 | 14.75 | 14,175 | +0.30(+2.08%) |
Jan 29, 2019 | 14.67 | 14.67 | 14.30 | 14.45 | 13,098 | -0.07(-0.46%) |
Jan 28, 2019 | 14.83 | 14.83 | 14.46 | 14.52 | 8,284 | -0.08(-0.57%) |
Jan 25, 2019 | 14.85 | 14.85 | 14.39 | 14.60 | 4,439 | -0.07(-0.51%) |
Jan 24, 2019 | 14.93 | 14.93 | 14.40 | 14.68 | 4,094 | -0.13(-0.90%) |
Jan 23, 2019 | 14.52 | 14.85 | 14.52 | 14.81 | 6,526 | +0.26(+1.78%) |
Jan 22, 2019 | 14.96 | 15.09 | 14.49 | 14.55 | 19,280 | -0.31(-2.08%) |
Jan 18, 2019 | 14.94 | 15.31 | 14.80 | 14.86 | 22,555 | -0.03(-0.22%) |
Jan 17, 2019 | 14.83 | 15.17 | 14.83 | 14.89 | 27,710 | -0.16(-1.05%) |
Jan 16, 2019 | 15.41 | 15.44 | 14.80 | 15.05 | 26,437 | -0.50(-3.22%) |
Jan 15, 2019 | 15.61 | 15.61 | 15.32 | 15.55 | 11,361 | +0.03(+0.16%) |
Jan 14, 2019 | 15.27 | 15.59 | 15.26 | 15.53 | 13,278 | +0.23(+1.53%) |
Jan 11, 2019 | 15.23 | 15.61 | 15.11 | 15.29 | 19,436 | +0.03(+0.22%) |
Jan 10, 2019 | 15.12 | 15.53 | 14.92 | 15.26 | 15,553 | -0.01(-0.05%) |
Jan 09, 2019 | 15.00 | 15.79 | 14.96 | 15.27 | 34,416 | +0.04(+0.27%) |
Jan 08, 2019 | 15.39 | 15.79 | 14.22 | 15.23 | 30,165 | -0.18(-1.14%) |
Jan 07, 2019 | 15.67 | 15.67 | 14.75 | 15.40 | 18,375 | -0.17(-1.07%) |
Jan 04, 2019 | 15.19 | 15.67 | 15.19 | 15.57 | 12,237 | +0.76(+5.12%) |
Jan 03, 2019 | 14.97 | 15.03 | 14.23 | 14.81 | 16,429 | -0.30(-1.99%) |
Jan 02, 2019 | 14.78 | 15.42 | 14.78 | 15.11 | 23,307 | +0.40(+2.72%) |
Dec 31, 2018 | 14.56 | 15.84 | 13.89 | 14.71 | 23,875 | +0.38(+2.62%) |
Dec 28, 2018 | 15.84 | 15.84 | 13.69 | 14.34 | 39,112 | -0.01(-0.06%) |
Dec 27, 2018 | 13.98 | 14.80 | 13.62 | 14.34 | 30,914 | +0.27(+1.89%) |
Dec 26, 2018 | 13.42 | 14.29 | 13.39 | 14.08 | 14,913 | +1.03(+7.92%) |
Dec 24, 2018 | 12.75 | 13.48 | 12.75 | 13.04 | 12,357 | -0.08(-0.57%) |
Dec 21, 2018 | 13.69 | 14.01 | 13.11 | 13.12 | 71,865 | -0.87(-6.20%) |
Dec 20, 2018 | 14.78 | 14.78 | 13.84 | 13.99 | 30,074 | -0.63(-4.33%) |
Dec 19, 2018 | 14.62 | 14.97 | 14.20 | 14.62 | 26,361 | +0.11(+0.75%) |
Dec 18, 2018 | 15.37 | 15.45 | 14.49 | 14.51 | 53,205 | -0.58(-3.81%) |
Dec 17, 2018 | 14.94 | 15.52 | 14.61 | 15.09 | 27,264 | +0.16(+1.06%) |
Dec 14, 2018 | 15.21 | 15.76 | 14.73 | 14.93 | 18,116 | -0.23(-1.54%) |
Dec 13, 2018 | 15.10 | 15.77 | 14.57 | 15.16 | 14,614 | -0.13(-0.87%) |
Dec 12, 2018 | 15.17 | 15.41 | 14.50 | 15.29 | 17,710 | +0.13(+0.88%) |
Dec 11, 2018 | 15.80 | 15.80 | 15.05 | 15.16 | 15,017 | -0.63(-3.96%) |
Dec 10, 2018 | 15.61 | 15.79 | 14.71 | 15.79 | 17,787 | +0.33(+2.10%) |
Dec 07, 2018 | 14.79 | 15.48 | 14.76 | 15.46 | 24,595 | +0.59(+3.98%) |
Dec 06, 2018 | 14.51 | 14.93 | 14.49 | 14.87 | 28,515 | +0.28(+1.88%) |
Dec 04, 2018 | 15.35 | 15.83 | 14.59 | 14.59 | 15,236 | -0.91(-5.86%) |
Dec 03, 2018 | 15.43 | 15.81 | 14.30 | 15.50 | 12,238 | +0.18(+1.20%) |
Nov 30, 2018 | 15.51 | 16.02 | 15.28 | 15.32 | 20,275 | -0.18(-1.18%) |
Nov 29, 2018 | 15.35 | 16.16 | 15.18 | 15.50 | 8,621 | +0.23(+1.53%) |
Nov 28, 2018 | 15.26 | 15.59 | 14.97 | 15.27 | 22,664 | +0.18(+1.16%) |
Nov 27, 2018 | 15.22 | 15.44 | 14.95 | 15.09 | 21,593 | -0.12(-0.77%) |
Nov 26, 2018 | 15.62 | 15.62 | 14.53 | 15.21 | 26,747 | -0.41(-2.61%) |
Nov 23, 2018 | 15.40 | 15.62 | 15.15 | 15.62 | 2,879 | +0.22(+1.41%) |
Nov 21, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.33(+2.21%) | |
Nov 20, 2018 | 15.02 | 15.56 | 15.02 | 15.07 | 13,386 | -0.08(-0.55%) |
Nov 19, 2018 | 15.08 | 15.53 | 15.00 | 15.15 | 24,460 | +0.08(+0.50%) |
Nov 16, 2018 | 15.69 | 15.69 | 14.94 | 15.08 | 17,036 | -0.61(-3.88%) |
Nov 15, 2018 | 15.13 | 15.91 | 15.13 | 15.69 | 30,978 | +0.39(+2.56%) |
Nov 14, 2018 | 15.42 | 15.75 | 15.29 | 15.29 | 27,665 | -0.11(-0.70%) |
Nov 13, 2018 | 15.75 | 15.75 | 15.19 | 15.40 | 19,736 | -0.23(-1.49%) |
Nov 12, 2018 | 15.60 | 15.75 | 15.31 | 15.64 | 14,836 | +0.01(+0.05%) |
Nov 09, 2018 | 15.74 | 15.93 | 15.47 | 15.63 | 17,609 | -0.12(-0.79%) |
Nov 08, 2018 | 14.92 | 15.88 | 14.92 | 15.75 | 23,486 | +0.66(+4.40%) |
Nov 07, 2018 | 14.79 | 15.34 | 14.77 | 15.09 | 121,270 | +0.29(+1.96%) |
Nov 06, 2018 | 14.92 | 15.00 | 14.55 | 14.80 | 47,198 | -0.07(-0.50%) |
Nov 05, 2018 | 14.89 | 15.01 | 14.54 | 14.87 | 52,523 | -0.01(-0.06%) |
Nov 02, 2018 | 14.27 | 15.43 | 14.27 | 14.88 | 56,689 | +0.60(+4.18%) |
Nov 01, 2018 | 14.36 | 14.87 | 14.29 | 14.29 | 52,912 | -0.13(-0.92%) |
Oct 31, 2018 | 15.02 | 15.07 | 14.00 | 14.42 | 96,296 | -0.51(-3.39%) |
Oct 30, 2018 | 14.93 | 15.24 | 14.79 | 14.92 | 49,312 | -0.02(-0.11%) |
Oct 29, 2018 | 14.92 | 15.25 | 14.71 | 14.94 | 34,241 | +0.18(+1.24%) |
Oct 26, 2018 | 14.61 | 14.92 | 14.54 | 14.76 | 25,570 | -0.15(-1.00%) |
Oct 25, 2018 | 14.80 | 15.33 | 14.79 | 14.91 | 32,672 | +0.27(+1.87%) |
Oct 24, 2018 | 15.05 | 15.16 | 14.57 | 14.63 | 37,698 | -0.42(-2.81%) |
Oct 23, 2018 | 15.01 | 15.45 | 14.80 | 15.06 | 28,333 | -0.27(-1.78%) |
Oct 22, 2018 | 15.26 | 15.68 | 15.06 | 15.33 | 29,824 | +0.07(+0.49%) |
Oct 19, 2018 | 15.20 | 15.34 | 15.02 | 15.26 | 40,164 | +0.12(+0.77%) |
Oct 18, 2018 | 15.40 | 15.45 | 15.04 | 15.14 | 17,310 | -0.09(-0.60%) |
Oct 17, 2018 | 15.28 | 15.37 | 15.09 | 15.23 | 35,007 | -0.32(-2.03%) |
Oct 16, 2018 | 15.64 | 15.95 | 15.23 | 15.55 | 28,800 | -0.04(-0.27%) |
Oct 15, 2018 | 15.20 | 15.78 | 14.78 | 15.59 | 12,429 | +0.40(+2.62%) |
Oct 12, 2018 | 15.13 | 15.57 | 15.13 | 15.19 | 53,191 | +0.17(+1.10%) |
Oct 11, 2018 | 15.17 | 15.56 | 14.63 | 15.02 | 27,345 | -0.15(-0.98%) |
Oct 10, 2018 | 15.61 | 15.76 | 15.12 | 15.17 | 26,689 | -0.35(-2.24%) |
Oct 09, 2018 | 15.61 | 15.79 | 15.20 | 15.52 | 21,469 | -0.12(-0.80%) |
Oct 08, 2018 | 15.40 | 15.92 | 15.40 | 15.64 | 9,292 | +0.08(+0.53%) |
Oct 05, 2018 | 15.60 | 15.73 | 15.20 | 15.56 | 22,555 | -0.11(-0.69%) |
Oct 04, 2018 | 15.71 | 15.83 | 15.56 | 15.67 | 23,225 | -0.04(-0.26%) |
Oct 03, 2018 | 16.12 | 16.16 | 15.49 | 15.71 | 28,039 | +0.08(+0.53%) |
Oct 02, 2018 | 15.55 | 15.85 | 15.37 | 15.63 | 23,394 | +0.17(+1.13%) |
Oct 01, 2018 | 15.86 | 16.13 | 15.30 | 15.45 | 39,324 | -0.31(-2.00%) |
Sep 28, 2018 | 15.50 | 16.14 | 15.50 | 15.77 | 34,254 | +0.13(+0.85%) |
Sep 27, 2018 | 16.00 | 16.15 | 15.35 | 15.64 | 17,757 | -0.41(-2.58%) |
Sep 26, 2018 | 16.50 | 16.50 | 15.94 | 16.05 | 14,756 | -0.31(-1.88%) |
Sep 25, 2018 | 16.56 | 16.56 | 16.17 | 16.36 | 15,088 | -0.07(-0.45%) |
Sep 24, 2018 | 16.27 | 16.67 | 16.25 | 16.43 | 19,034 | +0.27(+1.64%) |
Sep 21, 2018 | 16.12 | 17.19 | 16.04 | 16.17 | 61,152 | +0.42(+2.69%) |
Sep 20, 2018 | 15.55 | 15.96 | 15.06 | 15.74 | 34,648 | +0.35(+2.26%) |
Sep 19, 2018 | 15.62 | 15.75 | 15.39 | 15.40 | 68,159 | -0.26(-1.64%) |
Sep 18, 2018 | 15.82 | 16.00 | 15.45 | 15.65 | 8,491 | -0.22(-1.36%) |
Sep 17, 2018 | 15.69 | 16.37 | 15.51 | 15.87 | 11,864 | +0.28(+1.81%) |
Sep 14, 2018 | 15.41 | 15.98 | 15.33 | 15.59 | 11,217 | +0.07(+0.43%) |
Sep 13, 2018 | 15.38 | 15.73 | 15.35 | 15.52 | 11,447 | +0.32(+2.07%) |
Sep 12, 2018 | 15.28 | 15.54 | 15.09 | 15.21 | 14,315 | +0.12(+0.77%) |
Sep 11, 2018 | 15.38 | 15.75 | 14.92 | 15.09 | 15,874 | -0.41(-2.67%) |
Sep 10, 2018 | 15.71 | 16.47 | 15.24 | 15.50 | 6,075 | -0.11(-0.69%) |
Sep 07, 2018 | 15.44 | 16.34 | 15.44 | 15.61 | 8,925 | +0.04(+0.27%) |
Sep 06, 2018 | 15.75 | 15.97 | 15.40 | 15.57 | 7,458 | -0.20(-1.26%) |
Sep 05, 2018 | 15.81 | 16.17 | 15.51 | 15.77 | 10,680 | -0.15(-0.94%) |
Sep 04, 2018 | 15.75 | 16.00 | 15.52 | 15.92 | 11,020 | +0.21(+1.32%) |
Aug 31, 2018 | 15.71 | 15.71 | 15.71 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.64 | 16.03 | 15.54 | 15.76 | 18,217 | +0.02(+0.11%) |
Aug 29, 2018 | 15.69 | 15.82 | 15.08 | 15.74 | 17,934 | +0.17(+1.06%) |
Aug 28, 2018 | 16.02 | 16.12 | 15.56 | 15.58 | 11,134 | -0.34(-2.14%) |
Aug 27, 2018 | 16.00 | 16.29 | 15.91 | 15.92 | 8,026 | +0.07(+0.42%) |
Aug 24, 2018 | 15.78 | 15.96 | 15.68 | 15.85 | 22,313 | +0.06(+0.37%) |
Aug 23, 2018 | 15.99 | 15.99 | 15.75 | 15.79 | 20,294 | +0.02(+0.11%) |
Aug 22, 2018 | 16.02 | 16.02 | 15.75 | 15.78 | 7,007 | -0.06(-0.37%) |
Aug 21, 2018 | 15.95 | 16.08 | 15.79 | 15.84 | 9,566 | +0.00(+0.00%) |
Aug 20, 2018 | 15.75 | 15.88 | 15.75 | 15.84 | 8,006 | +0.03(+0.21%) |
Aug 17, 2018 | 15.75 | 15.92 | 15.64 | 15.80 | 19,419 | -0.07(-0.47%) |
Aug 16, 2018 | 16.00 | 16.00 | 15.65 | 15.88 | 24,316 | +0.12(+0.79%) |
Aug 15, 2018 | 15.88 | 16.06 | 15.67 | 15.75 | 11,433 | -0.12(-0.78%) |
Aug 14, 2018 | 15.79 | 16.10 | 15.63 | 15.88 | 25,746 | +0.21(+1.32%) |
Aug 13, 2018 | 15.88 | 15.93 | 15.51 | 15.67 | 16,149 | -0.35(-2.16%) |
Aug 10, 2018 | 16.37 | 16.37 | 15.94 | 16.02 | 10,670 | +0.01(+0.05%) |
Aug 09, 2018 | 16.25 | 16.30 | 15.50 | 16.01 | 11,376 | +0.28(+1.78%) |
Aug 08, 2018 | 16.06 | 17.24 | 15.54 | 15.73 | 25,380 | -0.55(-3.39%) |
Aug 07, 2018 | 15.60 | 16.31 | 15.28 | 16.28 | 27,759 | +0.64(+4.11%) |
Aug 06, 2018 | 15.70 | 16.20 | 15.50 | 15.64 | 25,263 | +0.08(+0.53%) |
Aug 03, 2018 | 16.58 | 17.19 | 15.41 | 15.55 | 25,463 | -1.11(-6.63%) |
Aug 02, 2018 | 16.63 | 17.14 | 16.54 | 16.66 | 22,554 | -0.13(-0.79%) |
Aug 01, 2018 | 17.28 | 17.85 | 16.48 | 16.79 | 20,448 | -0.49(-2.86%) |
Jul 31, 2018 | 17.22 | 17.42 | 16.84 | 17.29 | 22,625 | +0.45(+2.64%) |
Jul 30, 2018 | 17.74 | 18.10 | 16.69 | 16.84 | 13,775 | -0.78(-4.40%) |
Jul 27, 2018 | 16.93 | 18.33 | 16.93 | 17.62 | 19,885 | -0.65(-3.57%) |
Jul 26, 2018 | 17.73 | 18.44 | 17.26 | 18.27 | 23,783 | +1.68(+10.14%) |
Jul 25, 2018 | 16.22 | 16.83 | 16.22 | 16.59 | 16,984 | +0.19(+1.16%) |
Jul 24, 2018 | 16.68 | 16.69 | 16.38 | 16.40 | 7,516 | -0.21(-1.29%) |
Jul 23, 2018 | 16.33 | 16.81 | 15.99 | 16.61 | 14,298 | +0.22(+1.36%) |
Jul 20, 2018 | 16.86 | 17.06 | 16.29 | 16.39 | 39,806 | -0.36(-2.17%) |
Jul 19, 2018 | 16.44 | 16.87 | 16.44 | 16.75 | 7,184 | +0.32(+1.96%) |
Jul 18, 2018 | 16.13 | 16.65 | 15.96 | 16.43 | 42,230 | +0.02(+0.10%) |
Jul 17, 2018 | 16.70 | 16.74 | 16.13 | 16.41 | 19,875 | -0.32(-1.92%) |
Jul 16, 2018 | 16.62 | 16.74 | 16.15 | 16.73 | 5,634 | +0.02(+0.15%) |
Jul 13, 2018 | 16.50 | 16.73 | 16.37 | 16.71 | 17,011 | +0.43(+2.63%) |
Jul 12, 2018 | 16.33 | 16.42 | 15.50 | 16.28 | 17,991 | -0.11(-0.65%) |
Jul 11, 2018 | 16.75 | 16.75 | 16.37 | 16.39 | 10,747 | -0.35(-2.12%) |
Jul 10, 2018 | 17.01 | 17.04 | 16.71 | 16.74 | 22,544 | -0.27(-1.60%) |
Jul 09, 2018 | 17.06 | 17.08 | 16.87 | 17.01 | 25,681 | -0.05(-0.29%) |
Jul 06, 2018 | 17.09 | 17.38 | 16.77 | 17.06 | 17,878 | -0.03(-0.19%) |
Jul 05, 2018 | 17.90 | 17.90 | 16.82 | 17.10 | 18,260 | -0.35(-1.99%) |
Jul 03, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.31(+1.78%) | |
Jul 02, 2018 | 16.68 | 17.25 | 16.68 | 17.14 | 20,941 | +0.06(+0.34%) |
Jun 29, 2018 | 17.50 | 17.69 | 17.50 | 17.08 | 23,378 | -0.43(-2.45%) |
Jun 28, 2018 | 17.42 | 17.78 | 16.83 | 17.51 | 29,572 | +0.19(+1.09%) |
Jun 27, 2018 | 17.72 | 17.94 | 17.21 | 17.32 | 9,557 | -0.31(-1.73%) |
Jun 26, 2018 | 17.24 | 17.77 | 17.24 | 17.62 | 52,297 | -0.05(-0.28%) |
Jun 25, 2018 | 16.87 | 17.86 | 16.24 | 17.67 | 23,899 | +0.52(+3.03%) |
Jun 22, 2018 | 17.70 | 17.70 | 16.49 | 17.15 | 120,552 | -0.43(-2.44%) |
Jun 21, 2018 | 17.86 | 17.92 | 16.38 | 17.58 | 35,710 | -0.35(-1.98%) |
Jun 20, 2018 | 17.25 | 18.32 | 17.25 | 17.94 | 14,727 | -0.07(-0.37%) |
Jun 19, 2018 | 17.95 | 19.15 | 17.89 | 18.00 | 23,878 | -0.17(-0.95%) |
Jun 18, 2018 | 18.04 | 18.55 | 16.91 | 18.18 | 49,535 | +0.02(+0.09%) |
Jun 15, 2018 | 18.70 | 18.18 | 18.16 | 30,911 | -0.02(-0.11%) | |
Jun 14, 2018 | 18.13 | 18.47 | 17.88 | 18.18 | 45,461 | -0.28(-1.50%) |
Jun 13, 2018 | 18.75 | 18.83 | 18.38 | 18.46 | 24,833 | -0.27(-1.45%) |
Jun 12, 2018 | 18.96 | 18.96 | 18.55 | 18.73 | 11,707 | -0.23(-1.22%) |
Jun 11, 2018 | 18.90 | 19.14 | 18.70 | 18.96 | 12,445 | +0.19(+1.01%) |
Jun 08, 2018 | 19.22 | 19.51 | 18.77 | 18.77 | 20,604 | -0.45(-2.32%) |
Jun 07, 2018 | 19.55 | 19.62 | 19.07 | 19.22 | 5,591 | -0.26(-1.35%) |
Jun 06, 2018 | 19.04 | 19.67 | 19.04 | 19.48 | 11,225 | +0.34(+1.77%) |
Jun 05, 2018 | 18.94 | 19.56 | 18.94 | 19.14 | 8,282 | -0.22(-1.15%) |
Jun 04, 2018 | 19.73 | 19.74 | 19.24 | 19.36 | 12,267 | -0.32(-1.63%) |