Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.90 | 15.07 | 14.90 | 15.07 | 3,946 | +0.20(+1.34%) |
Jun 27, 2019 | 14.91 | 14.91 | 14.87 | 14.87 | 6,622 | -0.04(-0.26%) |
Jun 26, 2019 | 14.88 | 14.92 | 14.88 | 14.91 | 4,101 | +0.03(+0.18%) |
Jun 25, 2019 | 14.89 | 14.89 | 14.88 | 14.88 | 610 | +0.00(+0.00%) |
Jun 24, 2019 | 14.92 | 14.92 | 14.88 | 14.88 | 893 | -0.09(-0.59%) |
Jun 21, 2019 | 14.88 | 14.97 | 14.88 | 14.97 | 4,148 | +0.10(+0.66%) |
Jun 20, 2019 | 14.87 | 14.87 | 14.87 | 14.87 | 422 | -0.01(-0.07%) |
Jun 19, 2019 | 14.88 | 14.88 | 14.41 | 14.88 | 23,767 | -0.02(-0.11%) |
Jun 18, 2019 | 14.89 | 14.90 | 14.89 | 14.90 | 10,227 | +0.02(+0.11%) |
Jun 17, 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 624 | -0.04(-0.27%) |
Jun 14, 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 505 | +0.04(+0.27%) |
Jun 13, 2019 | 14.92 | 14.92 | 14.88 | 14.88 | 1,317 | +0.00(+0.00%) |
Jun 12, 2019 | 14.92 | 14.92 | 14.88 | 14.88 | 899 | -0.04(-0.27%) |
Jun 11, 2019 | 14.88 | 14.92 | 14.88 | 14.92 | 757 | +0.01(+0.07%) |
Jun 10, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 329 | +0.06(+0.40%) |
Jun 07, 2019 | 14.86 | 14.87 | 14.84 | 14.85 | 2,428 | +0.01(+0.07%) |
Jun 06, 2019 | 14.84 | 14.84 | 14.84 | 53 | +0.00(+0.00%) | |
Jun 05, 2019 | 14.87 | 14.87 | 14.84 | 14.84 | 548 | -0.03(-0.20%) |
Jun 04, 2019 | 14.87 | 14.87 | 14.87 | 14.87 | 866 | -0.13(-0.86%) |
Jun 03, 2019 | 14.51 | 15.00 | 14.51 | 15.00 | 1,409 | +0.20(+1.36%) |
May 31, 2019 | 14.83 | 14.83 | 14.78 | 14.80 | 3,642 | -0.04(-0.29%) |
May 30, 2019 | 14.84 | 14.84 | 14.84 | 82 | +0.00(+0.00%) | |
May 29, 2019 | 14.97 | 15.07 | 14.84 | 14.84 | 3,024 | -0.23(-1.51%) |
May 28, 2019 | 14.84 | 15.07 | 14.84 | 15.07 | 2,772 | +0.22(+1.46%) |
May 24, 2019 | 14.85 | 14.96 | 14.84 | 14.85 | 2,226 | -0.10(-0.69%) |
May 23, 2019 | 14.96 | 14.96 | 14.96 | 25 | +0.00(+0.00%) | |
May 22, 2019 | 14.85 | 14.96 | 14.84 | 14.96 | 3,894 | +0.11(+0.77%) |
May 21, 2019 | 14.84 | 14.84 | 14.84 | 29 | +0.00(+0.00%) | |
May 20, 2019 | 14.88 | 14.90 | 14.82 | 14.84 | 9,476 | +0.02(+0.13%) |
May 17, 2019 | 14.82 | 14.88 | 14.77 | 14.82 | 4,755 | -0.06(-0.40%) |
May 16, 2019 | 14.97 | 14.97 | 14.88 | 14.88 | 853 | -0.05(-0.33%) |
May 15, 2019 | 14.97 | 14.97 | 14.83 | 14.93 | 5,230 | -0.04(-0.26%) |
May 14, 2019 | 14.97 | 15.02 | 14.93 | 14.97 | 3,953 | +0.01(+0.07%) |
May 13, 2019 | 15.11 | 15.11 | 14.96 | 14.96 | 4,033 | -0.13(-0.85%) |
May 10, 2019 | 15.09 | 15.09 | 15.09 | 8 | +0.00(+0.00%) | |
May 09, 2019 | 15.12 | 15.13 | 15.07 | 15.09 | 6,473 | +0.07(+0.46%) |
May 08, 2019 | 15.02 | 15.02 | 15.02 | 9 | +0.00(+0.00%) | |
May 07, 2019 | 15.07 | 15.08 | 14.95 | 15.02 | 20,067 | -0.06(-0.39%) |
May 06, 2019 | 15.08 | 15.22 | 15.08 | 15.08 | 2,827 | +0.01(+0.07%) |
May 03, 2019 | 15.05 | 15.19 | 15.02 | 15.07 | 3,541 | +0.01(+0.05%) |
May 01, 2019 | 15.06 | 15.06 | 15.06 | 0 | +0.08(+0.55%) | |
Apr 30, 2019 | 14.99 | 14.99 | 14.98 | 14.98 | 505 | -0.09(-0.59%) |
Apr 29, 2019 | 15.02 | 15.07 | 14.98 | 15.07 | 2,163 | +0.10(+0.66%) |
Apr 26, 2019 | 14.82 | 14.98 | 14.61 | 14.97 | 6,273 | +0.13(+0.87%) |
Apr 25, 2019 | 14.08 | 14.84 | 14.08 | 14.84 | 9,592 | +0.12(+0.81%) |
Apr 24, 2019 | 14.73 | 14.73 | 14.73 | 14.73 | 782 | +0.02(+0.12%) |
Apr 23, 2019 | 14.71 | 14.71 | 14.71 | 14.71 | 621 | +0.02(+0.15%) |
Apr 22, 2019 | 14.68 | 14.69 | 14.68 | 14.69 | 286 | +0.00(+0.00%) |
Apr 18, 2019 | 14.69 | 14.69 | 14.69 | 14.69 | 101 | -0.04(-0.27%) |
Apr 17, 2019 | 14.79 | 14.79 | 14.73 | 14.73 | 941 | -0.03(-0.20%) |
Apr 16, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 248 | +0.25(+1.70%) |
Apr 15, 2019 | 14.82 | 14.85 | 14.51 | 14.51 | 5,958 | -0.34(-2.26%) |
Apr 12, 2019 | 14.95 | 14.95 | 14.84 | 14.84 | 202 | +0.06(+0.40%) |
Apr 10, 2019 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 14.79 | 14.79 | 14.78 | 14.78 | 2,947 | +0.00(+0.00%) |
Apr 08, 2019 | 14.78 | 14.98 | 14.78 | 14.78 | 3,543 | +0.01(+0.07%) |
Apr 05, 2019 | 14.77 | 14.77 | 14.77 | 14.77 | 101 | +0.00(+0.00%) |
Apr 04, 2019 | 14.90 | 14.92 | 14.74 | 14.77 | 8,502 | -0.01(-0.07%) |
Apr 03, 2019 | 14.77 | 14.82 | 14.74 | 14.78 | 15,816 | -0.04(-0.27%) |
Apr 02, 2019 | 14.75 | 14.82 | 14.75 | 14.82 | 759 | +0.04(+0.27%) |
Apr 01, 2019 | 14.82 | 14.89 | 14.78 | 14.78 | 2,819 | +0.02(+0.13%) |
Mar 29, 2019 | 14.74 | 14.88 | 14.74 | 14.76 | 505 | -0.01(-0.07%) |
Mar 28, 2019 | 14.80 | 14.80 | 14.77 | 14.77 | 1,817 | +0.00(+0.00%) |
Mar 27, 2019 | 14.81 | 14.97 | 14.77 | 14.77 | 7,567 | -0.05(-0.32%) |
Mar 26, 2019 | 14.82 | 14.82 | 14.82 | 14.82 | 1,020 | +0.20(+1.33%) |
Mar 25, 2019 | 14.64 | 14.66 | 14.63 | 14.63 | 1,016 | +0.05(+0.34%) |
Mar 22, 2019 | 14.77 | 14.80 | 14.58 | 14.58 | 17,505 | -0.27(-1.80%) |
Mar 21, 2019 | 14.84 | 14.84 | 14.84 | 14.84 | 232 | -0.13(-0.86%) |
Mar 20, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 175 | -0.06(-0.39%) |
Mar 19, 2019 | 15.01 | 15.03 | 14.97 | 15.03 | 2,061 | +0.01(+0.07%) |
Mar 18, 2019 | 14.97 | 15.02 | 14.97 | 15.02 | 1,937 | +0.00(+0.00%) |
Mar 15, 2019 | 15.01 | 15.07 | 15.01 | 15.02 | 2,833 | +0.00(+0.00%) |
Mar 14, 2019 | 14.97 | 15.02 | 14.97 | 15.02 | 592 | -0.04(-0.26%) |
Mar 13, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 501 | +0.04(+0.30%) |
Mar 12, 2019 | 14.92 | 15.02 | 14.92 | 15.02 | 542 | +0.08(+0.56%) |
Mar 11, 2019 | 14.97 | 15.05 | 14.92 | 14.93 | 19,151 | -0.04(-0.28%) |
Mar 08, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 303 | -0.09(-0.58%) |
Mar 07, 2019 | 15.02 | 15.06 | 14.97 | 15.06 | 1,204 | +0.04(+0.26%) |
Mar 06, 2019 | 14.97 | 15.04 | 14.97 | 15.02 | 992 | +0.00(+0.00%) |
Mar 05, 2019 | 14.92 | 15.07 | 14.92 | 15.02 | 1,711 | +0.08(+0.53%) |
Mar 04, 2019 | 14.92 | 14.97 | 14.92 | 14.94 | 1,143 | +0.03(+0.20%) |
Mar 01, 2019 | 14.94 | 14.94 | 14.91 | 14.91 | 910 | -0.05(-0.33%) |
Feb 28, 2019 | 14.96 | 14.96 | 14.96 | 14.96 | 352 | +0.24(+1.61%) |
Feb 27, 2019 | 14.92 | 14.92 | 14.73 | 14.73 | 1,320 | -0.20(-1.32%) |
Feb 26, 2019 | 15.00 | 15.00 | 14.92 | 14.92 | 395 | -0.06(-0.40%) |
Feb 25, 2019 | 14.99 | 15.07 | 14.97 | 14.98 | 4,812 | +0.10(+0.66%) |
Feb 22, 2019 | 14.95 | 15.05 | 14.88 | 14.88 | 2,226 | -0.15(-0.99%) |
Feb 21, 2019 | 15.02 | 15.03 | 15.02 | 15.03 | 352 | +0.20(+1.33%) |
Feb 20, 2019 | 15.13 | 15.13 | 14.83 | 14.83 | 1,142 | -0.04(-0.27%) |
Feb 19, 2019 | 14.82 | 15.07 | 14.82 | 14.87 | 2,029 | -0.15(-0.99%) |
Feb 15, 2019 | 14.43 | 15.02 | 14.40 | 15.02 | 31,975 | +0.64(+4.47%) |
Feb 14, 2019 | 14.40 | 14.41 | 14.38 | 14.38 | 1,051 | +0.02(+0.17%) |
Feb 13, 2019 | 14.35 | 14.35 | 14.35 | 14.35 | 390 | -0.01(-0.03%) |
Feb 12, 2019 | 14.30 | 14.42 | 14.29 | 14.36 | 5,190 | +0.11(+0.76%) |
Feb 11, 2019 | 14.40 | 14.43 | 14.25 | 14.25 | 2,822 | -0.09(-0.62%) |
Feb 08, 2019 | 14.33 | 14.34 | 14.33 | 14.34 | 404 | -0.09(-0.62%) |
Feb 07, 2019 | 14.25 | 14.43 | 14.25 | 14.43 | 1,259 | +0.10(+0.69%) |
Feb 06, 2019 | 14.33 | 14.33 | 14.33 | 95 | +0.00(+0.00%) | |
Feb 05, 2019 | 14.30 | 14.43 | 14.25 | 14.33 | 2,608 | -0.02(-0.17%) |
Feb 04, 2019 | 14.33 | 14.35 | 14.33 | 14.35 | 349 | -0.07(-0.51%) |
Feb 01, 2019 | 14.43 | 14.43 | 14.43 | 159 | +0.00(+0.00%) | |
Jan 31, 2019 | 14.38 | 14.43 | 14.38 | 14.43 | 420 | +0.10(+0.69%) |
Jan 30, 2019 | 14.42 | 14.43 | 14.23 | 14.33 | 3,781 | -0.10(-0.68%) |
Jan 29, 2019 | 14.16 | 14.43 | 14.16 | 14.43 | 1,502 | +0.00(+0.00%) |
Jan 28, 2019 | 14.28 | 14.43 | 14.28 | 14.43 | 1,287 | +0.35(+2.46%) |
Jan 25, 2019 | 14.08 | 14.08 | 14.06 | 14.08 | 10,422 | +0.00(+0.00%) |
Jan 24, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 106 | +0.00(+0.00%) |
Jan 23, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 123 | +0.05(+0.35%) |
Jan 22, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 206 | +0.00(+0.00%) |
Jan 18, 2019 | 14.07 | 14.08 | 14.03 | 14.03 | 2,732 | +0.05(+0.35%) |
Jan 17, 2019 | 13.98 | 14.03 | 13.98 | 13.98 | 2,923 | +0.15(+1.07%) |
Jan 16, 2019 | 14.07 | 14.07 | 13.84 | 13.84 | 755 | -0.16(-1.13%) |
Jan 15, 2019 | 14.07 | 14.08 | 13.84 | 13.99 | 2,601 | -0.04(-0.28%) |
Jan 14, 2019 | 13.98 | 14.08 | 13.98 | 14.03 | 2,327 | +0.05(+0.35%) |
Jan 11, 2019 | 13.98 | 13.98 | 13.98 | 40 | +0.00(+0.00%) | |
Jan 10, 2019 | 13.98 | 13.98 | 13.98 | 13.98 | 546 | +0.00(+0.00%) |
Jan 09, 2019 | 14.08 | 14.08 | 13.98 | 13.98 | 2,317 | +0.40(+2.91%) |
Jan 08, 2019 | 13.59 | 13.59 | 13.59 | 219 | +0.00(+0.00%) | |
Jan 07, 2019 | 13.59 | 13.59 | 13.59 | 50 | +0.00(+0.00%) | |
Jan 04, 2019 | 13.59 | 13.59 | 13.59 | 27 | +0.00(+0.00%) | |
Jan 03, 2019 | 13.87 | 13.87 | 13.59 | 13.59 | 1,372 | -0.51(-3.64%) |
Jan 02, 2019 | 13.70 | 14.10 | 13.59 | 14.10 | 1,287 | +0.50(+3.71%) |
Dec 31, 2018 | 13.39 | 14.23 | 13.24 | 13.60 | 7,386 | +0.33(+2.46%) |
Dec 28, 2018 | 13.51 | 13.53 | 13.14 | 13.27 | 1,821 | +0.11(+0.83%) |
Dec 27, 2018 | 13.55 | 13.55 | 13.16 | 13.16 | 2,775 | +0.78(+6.31%) |
Dec 26, 2018 | 13.07 | 13.08 | 12.35 | 12.38 | 3,231 | -0.46(-3.62%) |
Dec 24, 2018 | 12.91 | 13.89 | 12.85 | 12.85 | 5,464 | -0.10(-0.76%) |
Dec 21, 2018 | 12.95 | 12.95 | 12.95 | 132 | +0.00(+0.00%) | |
Dec 20, 2018 | 13.09 | 13.11 | 12.85 | 12.95 | 165,458 | +0.10(+0.77%) |
Dec 19, 2018 | 12.68 | 13.09 | 12.55 | 12.85 | 34,329 | +0.24(+1.88%) |
Dec 18, 2018 | 13.34 | 13.34 | 12.60 | 12.61 | 7,353 | -0.85(-6.32%) |
Dec 17, 2018 | 13.84 | 13.84 | 13.39 | 13.46 | 4,072 | -0.38(-2.71%) |
Dec 14, 2018 | 13.89 | 14.17 | 13.84 | 13.84 | 910 | +0.00(+0.00%) |
Dec 13, 2018 | 14.18 | 14.25 | 13.84 | 13.84 | 6,929 | -0.35(-2.44%) |
Dec 12, 2018 | 14.58 | 14.58 | 14.13 | 14.18 | 3,020 | -0.64(-4.33%) |
Dec 11, 2018 | 14.82 | 14.82 | 14.82 | 14.82 | 156 | +0.57(+4.01%) |
Dec 10, 2018 | 14.25 | 14.25 | 14.25 | 14.25 | 309 | +0.12(+0.85%) |
Dec 07, 2018 | 13.98 | 14.44 | 13.98 | 14.13 | 3,136 | +0.30(+2.14%) |
Dec 06, 2018 | 13.98 | 13.98 | 13.84 | 13.84 | 2,614 | -0.16(-1.13%) |
Dec 04, 2018 | 13.99 | 13.99 | 13.99 | 98 | +0.00(+0.00%) | |
Dec 03, 2018 | 13.98 | 14.00 | 13.98 | 13.99 | 3,687 | +0.08(+0.57%) |
Nov 30, 2018 | 14.81 | 14.81 | 13.91 | 13.91 | 1,618 | -0.91(-6.13%) |
Nov 29, 2018 | 14.82 | 14.82 | 14.82 | 117 | +0.00(+0.00%) | |
Nov 28, 2018 | 14.82 | 14.82 | 14.82 | 14.82 | 363 | +0.34(+2.32%) |
Nov 27, 2018 | 14.49 | 14.49 | 14.49 | 14.49 | 638 | -0.01(-0.03%) |
Nov 26, 2018 | 14.35 | 14.49 | 14.33 | 14.49 | 1,335 | -0.17(-1.18%) |
Nov 23, 2018 | 14.31 | 14.67 | 14.31 | 14.67 | 202 | +0.34(+2.34%) |
Nov 21, 2018 | 14.33 | 14.33 | 14.33 | 0 | -0.15(-1.02%) | |
Nov 20, 2018 | 14.92 | 14.92 | 14.48 | 14.48 | 3,138 | -0.49(-3.30%) |
Nov 19, 2018 | 14.97 | 14.97 | 14.97 | 14.97 | 267 | +0.13(+0.87%) |
Nov 16, 2018 | 14.71 | 14.84 | 14.71 | 14.84 | 1,214 | +0.00(+0.00%) |
Nov 15, 2018 | 14.84 | 14.84 | 14.84 | 14.84 | 353 | +0.00(+0.00%) |
Nov 14, 2018 | 14.84 | 14.84 | 14.84 | 103 | +0.00(+0.00%) | |
Nov 13, 2018 | 14.96 | 15.07 | 14.84 | 14.84 | 3,346 | -0.11(-0.73%) |
Nov 12, 2018 | 14.95 | 14.95 | 14.95 | 14.95 | 250 | -0.02(-0.13%) |
Nov 09, 2018 | 15.13 | 15.13 | 14.97 | 14.97 | 303 | +0.15(+1.00%) |
Nov 07, 2018 | 14.82 | 14.82 | 14.82 | 0 | -0.02(-0.13%) | |
Nov 06, 2018 | 14.84 | 14.84 | 14.84 | 14.84 | 193 | +0.27(+1.83%) |
Nov 05, 2018 | 15.18 | 15.18 | 14.58 | 14.58 | 2,489 | -0.25(-1.67%) |
Nov 02, 2018 | 14.82 | 14.82 | 14.82 | 14.82 | 505 | -0.25(-1.64%) |
Nov 01, 2018 | 15.07 | 15.07 | 15.07 | 19 | +0.00(+0.00%) | |
Oct 31, 2018 | 14.82 | 15.07 | 14.82 | 15.07 | 708 | +0.48(+3.32%) |
Oct 30, 2018 | 14.60 | 14.97 | 14.41 | 14.59 | 8,250 | -0.24(-1.60%) |
Oct 29, 2018 | 14.93 | 14.93 | 14.82 | 14.82 | 3,056 | -0.05(-0.33%) |
Oct 26, 2018 | 15.22 | 15.22 | 14.85 | 14.87 | 1,214 | -0.35(-2.27%) |
Oct 25, 2018 | 15.42 | 15.42 | 15.22 | 15.22 | 3,188 | -0.20(-1.28%) |
Oct 24, 2018 | 15.61 | 15.61 | 15.42 | 15.42 | 4,160 | -0.09(-0.57%) |
Oct 23, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 227 | -0.01(-0.06%) |
Oct 22, 2018 | 15.69 | 15.69 | 15.52 | 15.52 | 3,635 | -0.20(-1.26%) |
Oct 19, 2018 | 15.65 | 15.76 | 15.58 | 15.71 | 4,047 | -0.09(-0.56%) |
Oct 18, 2018 | 15.61 | 15.80 | 15.61 | 15.80 | 2,837 | +0.24(+1.52%) |
Oct 17, 2018 | 15.57 | 15.57 | 15.57 | 15.57 | 458 | +0.00(+0.00%) |
Oct 16, 2018 | 15.61 | 15.80 | 15.57 | 15.57 | 1,586 | -0.23(-1.47%) |
Oct 15, 2018 | 15.61 | 15.80 | 15.58 | 15.80 | 3,222 | +0.23(+1.49%) |
Oct 12, 2018 | 15.57 | 15.57 | 15.57 | 15.57 | 2,023 | +0.10(+0.64%) |
Oct 11, 2018 | 15.57 | 15.65 | 15.07 | 15.47 | 6,538 | -0.05(-0.32%) |
Oct 10, 2018 | 15.71 | 15.71 | 15.52 | 15.52 | 3,757 | +0.00(+0.00%) |
Oct 09, 2018 | 15.81 | 15.81 | 15.52 | 15.52 | 959 | -0.39(-2.42%) |
Oct 08, 2018 | 15.70 | 15.90 | 15.66 | 15.90 | 756 | +0.19(+1.20%) |
Oct 05, 2018 | 15.58 | 15.71 | 15.58 | 15.71 | 1,011 | -0.09(-0.56%) |
Oct 04, 2018 | 15.80 | 15.80 | 15.80 | 414 | +0.00(+0.00%) | |
Oct 03, 2018 | 15.61 | 15.80 | 15.61 | 15.80 | 304 | +0.27(+1.72%) |
Oct 02, 2018 | 15.33 | 15.73 | 15.12 | 15.54 | 15,383 | +0.20(+1.33%) |
Oct 01, 2018 | 15.32 | 15.33 | 15.32 | 15.33 | 2,382 | +0.01(+0.09%) |
Sep 28, 2018 | 15.32 | 15.32 | 15.32 | 15.32 | 202 | -0.46(-2.94%) |
Sep 27, 2018 | 15.57 | 15.78 | 15.32 | 15.78 | 1,549 | +0.00(+0.00%) |
Sep 26, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 237 | +0.44(+2.90%) |
Sep 25, 2018 | 15.57 | 15.57 | 15.32 | 15.34 | 4,795 | -0.03(-0.19%) |
Sep 24, 2018 | 15.12 | 15.61 | 15.12 | 15.37 | 7,788 | +0.24(+1.57%) |
Sep 21, 2018 | 16.11 | 16.30 | 15.13 | 15.13 | 24,487 | -1.22(-7.44%) |
Sep 20, 2018 | 16.00 | 16.40 | 16.00 | 16.35 | 6,026 | +0.34(+2.10%) |
Sep 19, 2018 | 15.82 | 16.01 | 15.82 | 16.01 | 8,068 | +0.02(+0.12%) |
Sep 18, 2018 | 15.95 | 16.01 | 15.74 | 15.99 | 3,598 | +0.03(+0.19%) |
Sep 17, 2018 | 15.87 | 15.96 | 15.87 | 15.96 | 3,644 | +0.43(+2.80%) |
Sep 14, 2018 | 15.44 | 16.00 | 15.42 | 15.53 | 19,124 | +0.11(+0.71%) |
Sep 13, 2018 | 16.06 | 16.06 | 15.39 | 15.42 | 6,022 | -0.52(-3.29%) |
Sep 12, 2018 | 15.81 | 15.96 | 15.76 | 15.94 | 2,976 | +0.51(+3.33%) |
Sep 11, 2018 | 15.81 | 15.81 | 15.43 | 15.43 | 5,333 | -0.21(-1.33%) |
Sep 10, 2018 | 15.32 | 15.81 | 15.32 | 15.63 | 4,546 | +0.53(+3.53%) |
Sep 07, 2018 | 14.92 | 15.46 | 14.92 | 15.10 | 8,904 | +0.13(+0.86%) |
Sep 06, 2018 | 14.92 | 14.97 | 14.92 | 14.97 | 883 | +0.15(+1.00%) |
Sep 05, 2018 | 14.82 | 14.82 | 14.82 | 3 | +0.00(+0.00%) | |
Sep 04, 2018 | 14.82 | 14.89 | 14.73 | 14.82 | 14,961 | -0.35(-2.28%) |
Aug 31, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.28(+1.86%) | |
Aug 30, 2018 | 14.58 | 15.07 | 14.58 | 14.89 | 2,120 | +0.17(+1.17%) |
Aug 29, 2018 | 14.88 | 14.99 | 13.66 | 14.72 | 17,829 | -0.22(-1.49%) |
Aug 28, 2018 | 14.97 | 14.97 | 14.90 | 14.94 | 1,606 | -0.03(-0.19%) |
Aug 27, 2018 | 14.83 | 14.97 | 14.82 | 14.97 | 2,116 | -0.04(-0.26%) |
Aug 24, 2018 | 14.82 | 15.11 | 14.82 | 15.01 | 1,720 | -0.06(-0.39%) |
Aug 23, 2018 | 14.93 | 15.07 | 14.92 | 15.07 | 608 | +0.25(+1.67%) |
Aug 22, 2018 | 14.72 | 14.88 | 11.77 | 14.82 | 3,644 | +0.00(+0.00%) |
Aug 21, 2018 | 14.82 | 15.03 | 14.82 | 14.82 | 2,845 | -0.49(-3.19%) |
Aug 20, 2018 | 15.40 | 15.43 | 14.90 | 15.31 | 1,041 | -0.01(-0.04%) |
Aug 17, 2018 | 14.88 | 15.57 | 14.82 | 15.32 | 1,315 | +0.21(+1.37%) |
Aug 16, 2018 | 15.07 | 15.22 | 14.82 | 15.11 | 2,587 | -0.02(-0.13%) |
Aug 15, 2018 | 15.07 | 15.13 | 15.07 | 15.13 | 726 | +0.06(+0.39%) |
Aug 14, 2018 | 15.36 | 15.37 | 15.07 | 15.07 | 997 | -0.30(-1.93%) |
Aug 13, 2018 | 15.42 | 15.42 | 15.37 | 15.37 | 1,550 | +0.00(+0.00%) |
Aug 10, 2018 | 15.37 | 15.37 | 15.37 | 104 | +0.00(+0.00%) | |
Aug 09, 2018 | 15.37 | 15.37 | 15.37 | 86 | +0.00(+0.00%) | |
Aug 08, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 1,054 | +0.03(+0.19%) |
Aug 07, 2018 | 15.34 | 15.34 | 15.34 | 80 | +0.00(+0.00%) | |
Aug 06, 2018 | 15.34 | 15.34 | 15.34 | 76 | +0.00(+0.00%) | |
Aug 03, 2018 | 15.47 | 15.81 | 14.38 | 15.34 | 4,755 | -0.60(-3.77%) |
Aug 01, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.52(+3.39%) | |
Jul 31, 2018 | 15.37 | 16.29 | 15.37 | 15.42 | 3,808 | -0.06(-0.38%) |
Jul 30, 2018 | 15.84 | 15.88 | 14.47 | 15.48 | 35,175 | -0.55(-3.43%) |
Jul 27, 2018 | 16.24 | 16.24 | 16.02 | 16.02 | 303 | -0.21(-1.31%) |
Jul 26, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 1,117 | -0.17(-1.02%) |
Jul 24, 2018 | 16.41 | 16.41 | 16.41 | 3 | -0.20(-1.19%) | |
Jul 23, 2018 | 16.70 | 16.80 | 16.60 | 16.60 | 2,982 | +0.00(+0.00%) |
Jul 19, 2018 | 16.60 | 16.60 | 16.60 | 21 | -0.14(-0.83%) | |
Jul 18, 2018 | 16.67 | 16.80 | 16.67 | 16.74 | 1,110 | +0.02(+0.12%) |
Jul 17, 2018 | 17.10 | 17.10 | 16.72 | 16.72 | 824 | -0.31(-1.81%) |
Jul 16, 2018 | 17.20 | 17.20 | 17.05 | 17.03 | 6,897 | -0.22(-1.25%) |
Jul 13, 2018 | 17.44 | 17.44 | 17.23 | 17.25 | 1,128 | -0.00(-0.01%) |
Jul 12, 2018 | 16.68 | 17.29 | 16.68 | 17.25 | 1,175 | +0.20(+1.17%) |
Jul 11, 2018 | 16.75 | 17.05 | 16.75 | 17.05 | 743 | +0.30(+1.77%) |
Jul 10, 2018 | 17.05 | 17.05 | 16.75 | 16.75 | 1,697 | +0.00(+0.00%) |
Jul 09, 2018 | 16.75 | 16.53 | 16.75 | 4,833 | +0.22(+1.33%) | |
Jul 05, 2018 | 16.53 | 16.53 | 16.53 | 86 | -0.27(-1.60%) | |
Jul 03, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.99(+6.25%) |