Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.92 | 13.92 | 13.41 | 13.54 | 8,751 | -0.32(-2.32%) |
May 30, 2019 | 13.54 | 14.89 | 13.54 | 13.86 | 10,353 | +0.21(+1.55%) |
May 29, 2019 | 13.72 | 14.12 | 13.61 | 13.65 | 17,633 | -0.30(-2.18%) |
May 28, 2019 | 13.97 | 14.56 | 13.94 | 13.95 | 12,045 | -0.13(-0.90%) |
May 24, 2019 | 14.14 | 14.76 | 13.95 | 14.08 | 22,587 | +0.12(+0.85%) |
May 23, 2019 | 14.18 | 14.18 | 13.73 | 13.96 | 13,159 | -0.22(-1.55%) |
May 22, 2019 | 13.95 | 14.35 | 13.94 | 14.18 | 23,582 | -0.03(-0.24%) |
May 21, 2019 | 14.22 | 14.44 | 13.89 | 14.21 | 9,449 | -0.09(-0.65%) |
May 20, 2019 | 14.17 | 14.42 | 13.61 | 14.31 | 14,071 | +0.18(+1.26%) |
May 17, 2019 | 13.84 | 14.26 | 13.33 | 14.13 | 10,051 | +0.19(+1.33%) |
May 16, 2019 | 13.99 | 14.34 | 13.71 | 13.94 | 17,757 | -0.13(-0.90%) |
May 15, 2019 | 13.61 | 14.21 | 13.53 | 14.07 | 19,848 | +0.25(+1.77%) |
May 14, 2019 | 13.11 | 13.92 | 13.02 | 13.83 | 18,776 | +0.68(+5.21%) |
May 13, 2019 | 13.19 | 13.35 | 12.87 | 13.14 | 11,409 | -0.19(-1.45%) |
May 10, 2019 | 13.14 | 13.94 | 13.14 | 13.33 | 40,942 | +0.01(+0.06%) |
May 09, 2019 | 13.85 | 13.85 | 13.07 | 13.33 | 34,050 | -0.15(-1.12%) |
May 08, 2019 | 14.12 | 14.12 | 13.42 | 13.48 | 44,969 | -0.14(-1.05%) |
May 07, 2019 | 13.80 | 14.12 | 13.54 | 13.62 | 22,038 | -0.34(-2.41%) |
May 06, 2019 | 13.77 | 14.45 | 13.77 | 13.96 | 8,705 | -0.19(-1.37%) |
May 03, 2019 | 14.15 | 14.39 | 13.96 | 14.15 | 12,734 | +0.08(+0.54%) |
May 02, 2019 | 14.28 | 14.37 | 13.99 | 14.07 | 7,875 | +0.28(+2.01%) |
May 01, 2019 | 14.19 | 14.19 | 13.80 | 13.80 | 8,374 | -0.27(-1.91%) |
Apr 30, 2019 | 15.25 | 15.25 | 13.61 | 14.06 | 24,327 | -1.26(-8.22%) |
Apr 29, 2019 | 15.37 | 15.46 | 15.06 | 15.33 | 9,509 | -0.13(-0.87%) |
Apr 26, 2019 | 15.21 | 15.47 | 15.21 | 15.46 | 18,804 | +0.28(+1.83%) |
Apr 25, 2019 | 14.97 | 15.43 | 14.97 | 15.18 | 9,835 | +0.08(+0.56%) |
Apr 24, 2019 | 15.41 | 15.41 | 15.01 | 15.10 | 14,757 | -0.25(-1.64%) |
Apr 23, 2019 | 15.26 | 15.42 | 15.26 | 15.35 | 20,658 | +0.28(+1.84%) |
Apr 22, 2019 | 15.09 | 15.22 | 15.01 | 15.07 | 19,129 | -0.08(-0.50%) |
Apr 18, 2019 | 15.12 | 15.33 | 14.81 | 15.15 | 10,711 | -0.02(-0.11%) |
Apr 17, 2019 | 15.30 | 15.41 | 15.17 | 15.17 | 50,503 | -0.05(-0.33%) |
Apr 16, 2019 | 15.12 | 15.35 | 15.03 | 15.22 | 9,707 | +0.28(+1.86%) |
Apr 15, 2019 | 15.04 | 15.04 | 14.82 | 14.94 | 4,024 | +0.09(+0.62%) |
Apr 12, 2019 | 14.69 | 14.90 | 14.69 | 14.85 | 10,473 | +0.10(+0.68%) |
Apr 11, 2019 | 14.83 | 14.83 | 14.28 | 14.75 | 5,886 | -0.06(-0.40%) |
Apr 10, 2019 | 14.58 | 14.83 | 14.54 | 14.80 | 14,517 | +0.41(+2.86%) |
Apr 09, 2019 | 14.54 | 14.78 | 14.27 | 14.39 | 14,285 | -0.21(-1.44%) |
Apr 08, 2019 | 14.51 | 14.75 | 14.22 | 14.60 | 6,192 | +0.17(+1.16%) |
Apr 05, 2019 | 14.55 | 14.55 | 14.08 | 14.43 | 6,546 | +0.03(+0.23%) |
Apr 04, 2019 | 14.49 | 14.49 | 14.12 | 14.40 | 8,082 | -0.03(-0.17%) |
Apr 03, 2019 | 14.40 | 14.68 | 14.30 | 14.43 | 14,988 | +0.11(+0.76%) |
Apr 02, 2019 | 14.28 | 14.32 | 14.07 | 14.32 | 15,891 | +0.30(+2.16%) |
Apr 01, 2019 | 14.16 | 14.37 | 14.01 | 14.01 | 11,174 | +0.05(+0.36%) |
Mar 29, 2019 | 13.96 | 14.28 | 13.96 | 13.96 | 9,402 | -0.24(-1.66%) |
Mar 28, 2019 | 13.75 | 14.26 | 13.75 | 14.20 | 23,214 | +0.28(+1.99%) |
Mar 27, 2019 | 13.50 | 13.92 | 13.50 | 13.92 | 21,994 | +0.19(+1.41%) |
Mar 26, 2019 | 13.76 | 13.76 | 13.45 | 13.73 | 20,093 | +0.29(+2.19%) |
Mar 25, 2019 | 13.35 | 13.52 | 13.26 | 13.43 | 10,840 | +0.34(+2.63%) |
Mar 22, 2019 | 13.48 | 13.70 | 13.07 | 13.09 | 22,851 | -0.52(-3.83%) |
Mar 21, 2019 | 13.85 | 14.17 | 13.44 | 13.61 | 23,545 | +0.00(+0.00%) |
Mar 20, 2019 | 13.91 | 13.91 | 13.52 | 13.61 | 11,781 | +0.04(+0.31%) |
Mar 19, 2019 | 13.62 | 13.70 | 13.37 | 13.57 | 12,951 | +0.01(+0.06%) |
Mar 18, 2019 | 13.58 | 13.77 | 13.07 | 13.56 | 18,945 | -0.09(-0.68%) |
Mar 15, 2019 | 13.45 | 13.75 | 13.39 | 13.65 | 54,748 | +0.26(+1.94%) |
Mar 14, 2019 | 13.57 | 13.58 | 13.22 | 13.39 | 19,025 | -0.18(-1.36%) |
Mar 13, 2019 | 13.45 | 13.68 | 13.35 | 13.58 | 10,399 | +0.26(+1.96%) |
Mar 12, 2019 | 13.44 | 13.51 | 13.20 | 13.32 | 19,949 | -0.14(-1.06%) |
Mar 11, 2019 | 13.20 | 13.60 | 13.19 | 13.46 | 22,774 | +0.34(+2.56%) |
Mar 08, 2019 | 13.07 | 13.30 | 12.94 | 13.12 | 20,114 | +0.20(+1.56%) |
Mar 07, 2019 | 13.65 | 13.65 | 12.61 | 12.92 | 49,135 | -0.34(-2.53%) |
Mar 06, 2019 | 13.98 | 13.99 | 13.23 | 13.26 | 17,143 | -0.52(-3.78%) |
Mar 05, 2019 | 13.83 | 14.06 | 13.78 | 13.78 | 10,938 | -0.05(-0.36%) |
Mar 04, 2019 | 14.41 | 14.43 | 13.81 | 13.83 | 16,684 | -0.55(-3.85%) |
Mar 01, 2019 | 14.43 | 14.68 | 14.28 | 14.38 | 12,258 | -0.22(-1.50%) |
Feb 28, 2019 | 14.84 | 15.08 | 14.60 | 14.60 | 14,475 | -0.24(-1.64%) |
Feb 27, 2019 | 14.85 | 15.10 | 14.68 | 14.85 | 14,388 | +0.03(+0.23%) |
Feb 26, 2019 | 14.96 | 15.07 | 14.81 | 14.81 | 28,127 | -0.13(-0.90%) |
Feb 25, 2019 | 15.10 | 15.11 | 14.87 | 14.95 | 12,884 | -0.13(-0.89%) |
Feb 22, 2019 | 14.93 | 15.11 | 14.65 | 15.08 | 18,209 | +0.31(+2.08%) |
Feb 21, 2019 | 14.91 | 15.07 | 14.70 | 14.78 | 22,649 | -0.08(-0.54%) |
Feb 20, 2019 | 14.93 | 15.12 | 14.85 | 14.85 | 16,553 | -0.27(-1.78%) |
Feb 19, 2019 | 14.91 | 15.12 | 14.85 | 15.12 | 13,074 | +0.03(+0.17%) |
Feb 15, 2019 | 15.12 | 15.12 | 15.01 | 15.10 | 31,896 | +0.02(+0.11%) |
Feb 14, 2019 | 15.11 | 15.12 | 15.00 | 15.08 | 20,459 | -0.04(-0.28%) |
Feb 13, 2019 | 14.80 | 15.12 | 14.80 | 15.12 | 13,447 | +0.25(+1.70%) |
Feb 12, 2019 | 14.80 | 15.22 | 14.43 | 14.87 | 17,358 | +0.17(+1.14%) |
Feb 11, 2019 | 14.76 | 14.77 | 14.54 | 14.70 | 12,542 | +0.00(+0.00%) |
Feb 08, 2019 | 14.97 | 14.99 | 14.58 | 14.70 | 12,089 | -0.14(-0.96%) |
Feb 07, 2019 | 14.79 | 15.04 | 14.67 | 14.85 | 19,822 | -0.16(-1.06%) |
Feb 06, 2019 | 15.10 | 15.10 | 14.88 | 15.00 | 11,916 | +0.08(+0.50%) |
Feb 05, 2019 | 15.10 | 15.10 | 14.93 | 14.93 | 18,898 | -0.03(-0.17%) |
Feb 04, 2019 | 14.85 | 15.04 | 14.54 | 14.95 | 34,810 | +0.03(+0.17%) |
Feb 01, 2019 | 15.00 | 15.10 | 14.85 | 14.93 | 21,186 | +0.08(+0.56%) |
Jan 31, 2019 | 14.79 | 15.04 | 14.47 | 14.85 | 11,475 | +0.06(+0.40%) |
Jan 30, 2019 | 14.66 | 14.79 | 14.62 | 14.79 | 14,142 | +0.30(+2.08%) |
Jan 29, 2019 | 14.70 | 14.70 | 14.34 | 14.49 | 13,068 | -0.07(-0.46%) |
Jan 28, 2019 | 14.86 | 14.86 | 14.49 | 14.55 | 8,265 | -0.08(-0.57%) |
Jan 25, 2019 | 14.89 | 14.89 | 14.43 | 14.64 | 4,428 | -0.08(-0.51%) |
Jan 24, 2019 | 14.96 | 14.96 | 14.44 | 14.71 | 4,085 | -0.13(-0.90%) |
Jan 23, 2019 | 14.55 | 14.89 | 14.55 | 14.85 | 6,511 | +0.26(+1.78%) |
Jan 22, 2019 | 15.00 | 15.12 | 14.53 | 14.59 | 19,235 | -0.31(-2.08%) |
Jan 18, 2019 | 14.98 | 15.35 | 14.83 | 14.90 | 22,503 | -0.03(-0.22%) |
Jan 17, 2019 | 14.86 | 15.20 | 14.86 | 14.93 | 27,646 | -0.16(-1.05%) |
Jan 16, 2019 | 15.45 | 15.48 | 14.84 | 15.09 | 26,376 | -0.50(-3.22%) |
Jan 15, 2019 | 15.65 | 15.65 | 15.35 | 15.59 | 11,335 | +0.03(+0.16%) |
Jan 14, 2019 | 15.31 | 15.63 | 15.29 | 15.56 | 13,248 | +0.23(+1.53%) |
Jan 11, 2019 | 15.26 | 15.65 | 15.15 | 15.33 | 19,391 | +0.03(+0.22%) |
Jan 10, 2019 | 15.15 | 15.56 | 14.95 | 15.30 | 15,517 | -0.01(-0.05%) |
Jan 09, 2019 | 15.04 | 15.82 | 15.00 | 15.31 | 34,336 | +0.04(+0.27%) |
Jan 08, 2019 | 15.43 | 15.83 | 14.25 | 15.26 | 30,095 | -0.18(-1.14%) |
Jan 07, 2019 | 15.71 | 15.71 | 14.79 | 15.44 | 18,333 | -0.17(-1.07%) |
Jan 04, 2019 | 15.23 | 15.71 | 15.23 | 15.61 | 12,209 | +0.76(+5.12%) |
Jan 03, 2019 | 15.00 | 15.07 | 14.26 | 14.85 | 16,391 | -0.30(-1.99%) |
Jan 02, 2019 | 14.81 | 15.46 | 14.81 | 15.15 | 23,253 | +0.40(+2.72%) |
Dec 31, 2018 | 14.60 | 15.87 | 13.93 | 14.75 | 23,820 | +0.38(+2.62%) |
Dec 28, 2018 | 15.87 | 15.87 | 13.72 | 14.37 | 39,021 | -0.01(-0.06%) |
Dec 27, 2018 | 14.01 | 14.84 | 13.65 | 14.38 | 30,842 | +0.27(+1.90%) |
Dec 26, 2018 | 13.45 | 14.33 | 13.42 | 14.11 | 14,878 | +1.04(+7.92%) |
Dec 24, 2018 | 12.78 | 13.51 | 12.78 | 13.07 | 12,328 | -0.08(-0.57%) |
Dec 21, 2018 | 13.72 | 14.04 | 13.14 | 13.15 | 71,699 | -0.87(-6.20%) |
Dec 20, 2018 | 14.81 | 14.81 | 13.88 | 14.02 | 30,004 | -0.63(-4.33%) |
Dec 19, 2018 | 14.65 | 15.01 | 14.24 | 14.65 | 26,300 | +0.11(+0.75%) |
Dec 18, 2018 | 15.41 | 15.49 | 14.52 | 14.54 | 53,082 | -0.58(-3.81%) |
Dec 17, 2018 | 14.98 | 15.56 | 14.65 | 15.12 | 27,201 | +0.16(+1.06%) |
Dec 14, 2018 | 15.25 | 15.80 | 14.77 | 14.96 | 18,074 | -0.23(-1.54%) |
Dec 13, 2018 | 15.14 | 15.80 | 14.61 | 15.20 | 14,580 | -0.13(-0.87%) |
Dec 12, 2018 | 15.20 | 15.45 | 14.54 | 15.33 | 17,669 | +0.13(+0.88%) |
Dec 11, 2018 | 15.84 | 15.84 | 15.08 | 15.20 | 14,982 | -0.63(-3.96%) |
Dec 10, 2018 | 15.65 | 15.82 | 14.75 | 15.82 | 17,746 | +0.33(+2.10%) |
Dec 07, 2018 | 14.83 | 15.51 | 14.80 | 15.50 | 24,538 | +0.59(+3.98%) |
Dec 06, 2018 | 14.54 | 14.96 | 14.52 | 14.90 | 28,449 | +0.28(+1.88%) |
Dec 04, 2018 | 15.39 | 15.86 | 14.62 | 14.63 | 15,201 | -0.91(-5.86%) |
Dec 03, 2018 | 15.46 | 15.85 | 14.34 | 15.54 | 12,210 | +0.18(+1.20%) |
Nov 30, 2018 | 15.55 | 16.06 | 15.31 | 15.36 | 20,229 | -0.18(-1.18%) |
Nov 29, 2018 | 15.39 | 16.20 | 15.22 | 15.54 | 8,601 | +0.23(+1.53%) |
Nov 28, 2018 | 15.30 | 15.63 | 15.01 | 15.31 | 22,612 | +0.18(+1.16%) |
Nov 27, 2018 | 15.26 | 15.47 | 14.99 | 15.13 | 21,543 | -0.12(-0.77%) |
Nov 26, 2018 | 15.66 | 15.66 | 14.57 | 15.25 | 26,685 | -0.41(-2.61%) |
Nov 23, 2018 | 15.44 | 15.66 | 15.19 | 15.66 | 2,872 | +0.22(+1.41%) |
Nov 21, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.33(+2.21%) | |
Nov 20, 2018 | 15.05 | 15.60 | 15.05 | 15.10 | 13,355 | -0.08(-0.55%) |
Nov 19, 2018 | 15.11 | 15.56 | 15.04 | 15.19 | 24,404 | +0.08(+0.50%) |
Nov 16, 2018 | 15.73 | 15.73 | 14.97 | 15.11 | 16,997 | -0.61(-3.88%) |
Nov 15, 2018 | 15.16 | 15.95 | 15.16 | 15.72 | 30,907 | +0.39(+2.56%) |
Nov 14, 2018 | 15.46 | 15.79 | 15.33 | 15.33 | 27,601 | -0.11(-0.70%) |
Nov 13, 2018 | 15.79 | 15.79 | 15.23 | 15.44 | 19,690 | -0.23(-1.49%) |
Nov 12, 2018 | 15.64 | 15.79 | 15.35 | 15.67 | 14,802 | +0.01(+0.05%) |
Nov 09, 2018 | 15.78 | 15.96 | 15.51 | 15.66 | 17,569 | -0.12(-0.79%) |
Nov 08, 2018 | 14.96 | 15.91 | 14.96 | 15.79 | 23,431 | +0.66(+4.40%) |
Nov 07, 2018 | 14.83 | 15.37 | 14.80 | 15.12 | 120,990 | +0.29(+1.96%) |
Nov 06, 2018 | 14.96 | 15.03 | 14.58 | 14.83 | 47,088 | -0.07(-0.50%) |
Nov 05, 2018 | 14.92 | 15.04 | 14.58 | 14.91 | 52,401 | -0.01(-0.06%) |
Nov 02, 2018 | 14.30 | 15.46 | 14.30 | 14.92 | 56,558 | +0.60(+4.18%) |
Nov 01, 2018 | 14.39 | 14.90 | 14.32 | 14.32 | 52,790 | -0.13(-0.92%) |
Oct 31, 2018 | 15.06 | 15.11 | 14.04 | 14.45 | 96,074 | -0.51(-3.39%) |
Oct 30, 2018 | 14.97 | 15.27 | 14.83 | 14.96 | 49,198 | -0.02(-0.11%) |
Oct 29, 2018 | 14.95 | 15.28 | 14.74 | 14.97 | 34,162 | +0.18(+1.24%) |
Oct 26, 2018 | 14.64 | 14.95 | 14.58 | 14.79 | 25,511 | -0.15(-1.00%) |
Oct 25, 2018 | 14.83 | 15.37 | 14.83 | 14.94 | 32,596 | +0.27(+1.87%) |
Oct 24, 2018 | 15.08 | 15.19 | 14.60 | 14.67 | 37,611 | -0.42(-2.81%) |
Oct 23, 2018 | 15.05 | 15.48 | 14.84 | 15.09 | 28,268 | -0.27(-1.78%) |
Oct 22, 2018 | 15.30 | 15.72 | 15.10 | 15.37 | 29,755 | +0.07(+0.49%) |
Oct 19, 2018 | 15.23 | 15.37 | 15.06 | 15.29 | 40,072 | +0.12(+0.77%) |
Oct 18, 2018 | 15.44 | 15.48 | 15.07 | 15.17 | 17,270 | -0.09(-0.60%) |
Oct 17, 2018 | 15.32 | 15.41 | 15.12 | 15.27 | 34,926 | -0.32(-2.03%) |
Oct 16, 2018 | 15.67 | 15.99 | 15.27 | 15.58 | 28,734 | -0.04(-0.27%) |
Oct 15, 2018 | 15.23 | 15.82 | 14.82 | 15.62 | 12,400 | +0.40(+2.62%) |
Oct 12, 2018 | 15.17 | 15.61 | 15.17 | 15.22 | 53,068 | +0.17(+1.10%) |
Oct 11, 2018 | 15.21 | 15.60 | 14.67 | 15.06 | 27,282 | -0.15(-0.98%) |
Oct 10, 2018 | 15.65 | 15.80 | 15.16 | 15.21 | 26,628 | -0.35(-2.24%) |
Oct 09, 2018 | 15.65 | 15.82 | 15.24 | 15.56 | 21,419 | -0.12(-0.80%) |
Oct 08, 2018 | 15.44 | 15.96 | 15.44 | 15.68 | 9,270 | +0.08(+0.53%) |
Oct 05, 2018 | 15.64 | 15.76 | 15.23 | 15.60 | 22,502 | -0.11(-0.69%) |
Oct 04, 2018 | 15.75 | 15.86 | 15.60 | 15.71 | 23,172 | -0.04(-0.26%) |
Oct 03, 2018 | 16.15 | 16.20 | 15.52 | 15.75 | 27,974 | +0.08(+0.53%) |
Oct 02, 2018 | 15.58 | 15.88 | 15.41 | 15.66 | 23,340 | +0.17(+1.13%) |
Oct 01, 2018 | 15.90 | 16.17 | 15.33 | 15.49 | 39,233 | -0.32(-2.00%) |
Sep 28, 2018 | 15.53 | 16.18 | 15.53 | 15.81 | 34,175 | +0.13(+0.85%) |
Sep 27, 2018 | 16.04 | 16.19 | 15.38 | 15.67 | 17,715 | -0.42(-2.58%) |
Sep 26, 2018 | 16.54 | 16.54 | 15.98 | 16.09 | 14,722 | -0.31(-1.88%) |
Sep 25, 2018 | 16.60 | 16.60 | 16.20 | 16.40 | 15,054 | -0.07(-0.45%) |
Sep 24, 2018 | 16.30 | 16.71 | 16.29 | 16.47 | 18,990 | +0.27(+1.64%) |
Sep 21, 2018 | 16.15 | 17.23 | 16.08 | 16.20 | 61,010 | +0.42(+2.69%) |
Sep 20, 2018 | 15.58 | 15.99 | 15.10 | 15.78 | 34,567 | +0.35(+2.26%) |
Sep 19, 2018 | 15.66 | 15.79 | 15.42 | 15.43 | 68,002 | -0.26(-1.64%) |
Sep 18, 2018 | 15.86 | 16.04 | 15.49 | 15.69 | 8,471 | -0.22(-1.36%) |
Sep 17, 2018 | 15.73 | 16.41 | 15.54 | 15.91 | 11,837 | +0.28(+1.81%) |
Sep 14, 2018 | 15.45 | 16.01 | 15.37 | 15.62 | 11,191 | +0.07(+0.43%) |
Sep 13, 2018 | 15.42 | 15.76 | 15.38 | 15.56 | 11,421 | +0.32(+2.07%) |
Sep 12, 2018 | 15.32 | 15.58 | 15.12 | 15.24 | 14,282 | +0.12(+0.77%) |
Sep 11, 2018 | 15.42 | 15.79 | 14.96 | 15.12 | 15,837 | -0.42(-2.67%) |
Sep 10, 2018 | 15.75 | 16.51 | 15.27 | 15.54 | 6,061 | -0.11(-0.69%) |
Sep 07, 2018 | 15.47 | 16.38 | 15.47 | 15.65 | 8,904 | +0.04(+0.27%) |
Sep 06, 2018 | 15.79 | 16.01 | 15.44 | 15.61 | 7,441 | -0.20(-1.26%) |
Sep 05, 2018 | 15.85 | 16.20 | 15.55 | 15.81 | 10,655 | -0.15(-0.94%) |
Sep 04, 2018 | 15.79 | 16.04 | 15.56 | 15.96 | 10,995 | +0.21(+1.32%) |
Aug 31, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.67 | 16.07 | 15.57 | 15.80 | 18,175 | +0.02(+0.11%) |
Aug 29, 2018 | 15.73 | 15.86 | 15.12 | 15.78 | 17,892 | +0.17(+1.06%) |
Aug 28, 2018 | 16.05 | 16.15 | 15.59 | 15.61 | 11,108 | -0.34(-2.14%) |
Aug 27, 2018 | 16.04 | 16.33 | 15.95 | 15.96 | 8,008 | +0.07(+0.42%) |
Aug 24, 2018 | 15.81 | 16.00 | 15.72 | 15.89 | 22,262 | +0.06(+0.37%) |
Aug 23, 2018 | 16.03 | 16.03 | 15.79 | 15.83 | 20,247 | +0.02(+0.10%) |
Aug 22, 2018 | 16.05 | 16.05 | 15.79 | 15.81 | 6,991 | -0.06(-0.37%) |
Aug 21, 2018 | 15.99 | 16.12 | 15.83 | 15.87 | 9,543 | +0.00(+0.00%) |
Aug 20, 2018 | 15.79 | 15.91 | 15.79 | 15.87 | 7,987 | +0.03(+0.21%) |
Aug 17, 2018 | 15.79 | 15.96 | 15.67 | 15.84 | 19,374 | -0.07(-0.47%) |
Aug 16, 2018 | 16.04 | 16.04 | 15.69 | 15.91 | 24,259 | +0.12(+0.79%) |
Aug 15, 2018 | 15.91 | 16.10 | 15.70 | 15.79 | 11,406 | -0.12(-0.78%) |
Aug 14, 2018 | 15.82 | 16.14 | 15.67 | 15.91 | 25,687 | +0.21(+1.32%) |
Aug 13, 2018 | 15.91 | 15.96 | 15.55 | 15.71 | 16,112 | -0.35(-2.16%) |
Aug 10, 2018 | 16.41 | 16.41 | 15.98 | 16.05 | 10,645 | +0.01(+0.05%) |
Aug 09, 2018 | 16.28 | 16.33 | 15.54 | 16.04 | 11,349 | +0.28(+1.78%) |
Aug 08, 2018 | 16.09 | 17.28 | 15.57 | 15.76 | 25,322 | -0.55(-3.39%) |
Aug 07, 2018 | 15.64 | 16.34 | 15.31 | 16.32 | 27,695 | +0.64(+4.11%) |
Aug 06, 2018 | 15.74 | 16.23 | 15.53 | 15.67 | 25,204 | +0.08(+0.53%) |
Aug 03, 2018 | 16.62 | 17.23 | 15.45 | 15.59 | 25,404 | -1.11(-6.63%) |
Aug 02, 2018 | 16.67 | 17.18 | 16.58 | 16.70 | 22,502 | -0.13(-0.79%) |
Aug 01, 2018 | 17.32 | 17.89 | 16.52 | 16.83 | 20,400 | -0.50(-2.86%) |
Jul 31, 2018 | 17.26 | 17.46 | 16.88 | 17.33 | 22,573 | +0.45(+2.64%) |
Jul 30, 2018 | 17.78 | 18.14 | 16.73 | 16.88 | 13,743 | -0.78(-4.40%) |
Jul 27, 2018 | 16.97 | 18.38 | 16.97 | 17.66 | 19,839 | -0.65(-3.57%) |
Jul 26, 2018 | 17.77 | 18.48 | 17.30 | 18.31 | 23,728 | +1.69(+10.14%) |
Jul 25, 2018 | 16.26 | 16.87 | 16.26 | 16.62 | 16,944 | +0.19(+1.16%) |
Jul 24, 2018 | 16.72 | 16.73 | 16.42 | 16.43 | 7,499 | -0.21(-1.29%) |
Jul 23, 2018 | 16.37 | 16.85 | 16.02 | 16.65 | 14,265 | +0.22(+1.36%) |
Jul 20, 2018 | 16.90 | 17.09 | 16.33 | 16.43 | 39,714 | -0.36(-2.17%) |
Jul 19, 2018 | 16.47 | 16.91 | 16.47 | 16.79 | 7,167 | +0.32(+1.96%) |
Jul 18, 2018 | 16.17 | 16.69 | 16.00 | 16.47 | 42,132 | +0.02(+0.10%) |
Jul 17, 2018 | 16.74 | 16.78 | 16.17 | 16.45 | 19,829 | -0.32(-1.92%) |
Jul 16, 2018 | 16.66 | 16.78 | 16.19 | 16.77 | 5,621 | +0.02(+0.15%) |
Jul 13, 2018 | 16.54 | 16.77 | 16.41 | 16.75 | 16,972 | +0.43(+2.63%) |
Jul 12, 2018 | 16.37 | 16.46 | 15.54 | 16.32 | 17,950 | -0.11(-0.65%) |
Jul 11, 2018 | 16.79 | 16.79 | 16.41 | 16.43 | 10,723 | -0.36(-2.12%) |
Jul 10, 2018 | 17.05 | 17.08 | 16.75 | 16.78 | 22,492 | -0.27(-1.60%) |
Jul 09, 2018 | 17.09 | 17.12 | 16.90 | 17.05 | 25,622 | -0.05(-0.29%) |
Jul 06, 2018 | 17.13 | 17.42 | 16.81 | 17.10 | 17,837 | -0.03(-0.19%) |
Jul 05, 2018 | 17.94 | 17.94 | 16.86 | 17.14 | 18,218 | -0.35(-1.99%) |
Jul 03, 2018 | 17.48 | 17.48 | 17.48 | 0 | +0.31(+1.78%) | |
Jul 02, 2018 | 16.72 | 17.29 | 16.72 | 17.18 | 20,893 | +0.06(+0.34%) |
Jun 29, 2018 | 17.54 | 17.73 | 17.54 | 17.12 | 23,324 | -0.43(-2.45%) |
Jun 28, 2018 | 17.46 | 17.82 | 16.87 | 17.55 | 29,504 | +0.19(+1.10%) |
Jun 27, 2018 | 17.76 | 17.98 | 17.25 | 17.36 | 9,535 | -0.31(-1.73%) |
Jun 26, 2018 | 17.28 | 17.81 | 17.28 | 17.66 | 52,177 | -0.05(-0.28%) |
Jun 25, 2018 | 16.91 | 17.90 | 16.28 | 17.71 | 23,843 | +0.52(+3.03%) |
Jun 22, 2018 | 17.74 | 17.74 | 16.53 | 17.19 | 120,274 | -0.43(-2.44%) |
Jun 21, 2018 | 17.90 | 17.96 | 16.42 | 17.62 | 35,627 | -0.36(-1.98%) |
Jun 20, 2018 | 17.29 | 18.36 | 17.29 | 17.98 | 14,693 | -0.07(-0.37%) |
Jun 19, 2018 | 17.99 | 19.19 | 17.93 | 18.05 | 23,823 | -0.17(-0.95%) |
Jun 18, 2018 | 18.08 | 18.59 | 16.95 | 18.22 | 49,421 | +0.02(+0.09%) |
Jun 15, 2018 | 18.74 | 18.22 | 18.20 | 30,839 | -0.02(-0.11%) | |
Jun 14, 2018 | 18.17 | 18.52 | 17.92 | 18.22 | 45,356 | -0.28(-1.50%) |
Jun 13, 2018 | 18.79 | 18.87 | 18.43 | 18.50 | 24,776 | -0.27(-1.45%) |
Jun 12, 2018 | 19.00 | 19.00 | 18.59 | 18.77 | 11,679 | -0.23(-1.22%) |
Jun 11, 2018 | 18.95 | 19.18 | 18.75 | 19.00 | 12,416 | +0.19(+1.01%) |
Jun 08, 2018 | 19.26 | 19.56 | 18.81 | 18.81 | 20,557 | -0.45(-2.32%) |
Jun 07, 2018 | 19.60 | 19.67 | 19.11 | 19.26 | 5,578 | -0.26(-1.35%) |
Jun 06, 2018 | 19.09 | 19.72 | 19.09 | 19.52 | 11,199 | +0.34(+1.77%) |
Jun 05, 2018 | 18.99 | 19.61 | 18.99 | 19.19 | 8,263 | -0.22(-1.15%) |
Jun 04, 2018 | 19.77 | 19.79 | 19.29 | 19.41 | 12,238 | -0.32(-1.63%) |