Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.85 | 15.16 | 14.64 | 14.90 | 667,437 | +0.24(+1.64%) |
Apr 29, 2019 | 14.63 | 14.76 | 14.50 | 14.66 | 318,119 | +0.05(+0.33%) |
Apr 26, 2019 | 14.28 | 14.65 | 14.21 | 14.61 | 311,047 | +0.41(+2.88%) |
Apr 25, 2019 | 14.31 | 14.32 | 14.03 | 14.20 | 216,598 | -0.12(-0.84%) |
Apr 24, 2019 | 14.36 | 14.51 | 14.31 | 14.32 | 208,534 | -0.02(-0.17%) |
Apr 23, 2019 | 14.06 | 14.40 | 13.98 | 14.35 | 347,652 | +0.32(+2.29%) |
Apr 22, 2019 | 14.34 | 14.34 | 13.88 | 14.03 | 366,378 | -0.33(-2.29%) |
Apr 18, 2019 | 14.33 | 14.42 | 14.28 | 14.36 | 260,576 | +0.00(+0.00%) |
Apr 17, 2019 | 14.52 | 14.52 | 14.23 | 14.36 | 271,672 | -0.10(-0.67%) |
Apr 16, 2019 | 14.64 | 14.64 | 14.42 | 14.45 | 248,543 | -0.12(-0.83%) |
Apr 15, 2019 | 14.58 | 14.60 | 14.40 | 14.57 | 342,735 | +0.05(+0.33%) |
Apr 12, 2019 | 14.57 | 14.62 | 14.44 | 14.52 | 377,717 | +0.02(+0.11%) |
Apr 11, 2019 | 14.58 | 14.58 | 14.39 | 14.51 | 297,852 | -0.03(-0.22%) |
Apr 10, 2019 | 14.19 | 14.55 | 14.18 | 14.54 | 440,283 | +0.40(+2.84%) |
Apr 09, 2019 | 14.44 | 14.50 | 14.13 | 14.14 | 354,214 | -0.32(-2.22%) |
Apr 08, 2019 | 14.56 | 14.56 | 14.39 | 14.46 | 413,317 | -0.14(-0.99%) |
Apr 05, 2019 | 14.32 | 14.63 | 14.28 | 14.60 | 396,909 | +0.34(+2.36%) |
Apr 04, 2019 | 14.03 | 14.28 | 14.02 | 14.27 | 381,452 | +0.24(+1.72%) |
Apr 03, 2019 | 14.16 | 14.17 | 13.99 | 14.03 | 347,681 | -0.08(-0.57%) |
Apr 02, 2019 | 13.89 | 14.14 | 13.78 | 14.11 | 329,329 | +0.20(+1.44%) |
Apr 01, 2019 | 13.82 | 13.95 | 13.74 | 13.91 | 369,847 | +0.15(+1.11%) |
Mar 29, 2019 | 13.81 | 13.82 | 13.63 | 13.75 | 642,531 | -0.03(-0.23%) |
Mar 28, 2019 | 13.84 | 13.87 | 13.60 | 13.79 | 391,014 | +0.06(+0.41%) |
Mar 27, 2019 | 13.67 | 13.79 | 13.57 | 13.73 | 597,209 | +0.06(+0.40%) |
Mar 26, 2019 | 13.70 | 13.83 | 13.64 | 13.67 | 445,497 | +0.05(+0.35%) |
Mar 25, 2019 | 13.80 | 13.82 | 13.54 | 13.63 | 422,541 | -0.17(-1.20%) |
Mar 22, 2019 | 14.12 | 14.17 | 13.74 | 13.79 | 432,788 | -0.42(-2.94%) |
Mar 21, 2019 | 13.98 | 14.29 | 13.98 | 14.21 | 311,691 | +0.17(+1.24%) |
Mar 20, 2019 | 14.04 | 14.22 | 13.97 | 14.04 | 303,339 | -0.02(-0.17%) |
Mar 19, 2019 | 14.12 | 14.17 | 13.97 | 14.06 | 331,414 | -0.06(-0.39%) |
Mar 18, 2019 | 14.14 | 14.26 | 14.05 | 14.12 | 252,236 | +0.02(+0.17%) |
Mar 15, 2019 | 14.12 | 14.17 | 14.01 | 14.09 | 562,866 | -0.01(-0.06%) |
Mar 14, 2019 | 14.24 | 14.31 | 14.04 | 14.10 | 235,757 | -0.13(-0.94%) |
Mar 13, 2019 | 14.29 | 14.41 | 14.23 | 14.24 | 235,795 | -0.04(-0.28%) |
Mar 12, 2019 | 14.30 | 14.42 | 14.21 | 14.27 | 450,194 | -0.02(-0.11%) |
Mar 11, 2019 | 14.11 | 14.34 | 13.99 | 14.29 | 444,046 | +0.26(+1.86%) |
Mar 08, 2019 | 14.09 | 14.14 | 13.92 | 14.03 | 427,469 | -0.11(-0.78%) |
Mar 07, 2019 | 14.42 | 14.42 | 14.12 | 14.14 | 828,120 | -0.29(-2.02%) |
Mar 06, 2019 | 14.56 | 14.64 | 14.41 | 14.43 | 508,117 | -0.13(-0.87%) |
Mar 05, 2019 | 14.70 | 14.77 | 14.47 | 14.56 | 1,426,189 | -0.15(-1.02%) |
Mar 04, 2019 | 14.76 | 14.89 | 14.65 | 14.71 | 1,143,992 | -0.06(-0.43%) |
Mar 01, 2019 | 14.88 | 14.99 | 14.57 | 14.77 | 523,982 | -0.11(-0.74%) |
Feb 28, 2019 | 15.00 | 15.06 | 14.83 | 14.88 | 885,388 | -0.04(-0.26%) |
Feb 27, 2019 | 15.19 | 15.33 | 14.72 | 14.92 | 802,118 | -0.42(-2.73%) |
Feb 26, 2019 | 15.65 | 16.09 | 15.11 | 15.34 | 1,085,940 | +0.13(+0.83%) |
Feb 25, 2019 | 15.33 | 15.37 | 15.11 | 15.21 | 509,083 | -0.10(-0.67%) |
Feb 22, 2019 | 15.09 | 15.36 | 15.06 | 15.32 | 379,339 | +0.28(+1.89%) |
Feb 21, 2019 | 14.92 | 15.10 | 14.90 | 15.03 | 505,118 | +0.07(+0.48%) |
Feb 20, 2019 | 14.60 | 15.00 | 14.54 | 14.96 | 510,991 | +0.36(+2.43%) |
Feb 19, 2019 | 14.71 | 14.78 | 14.55 | 14.61 | 284,819 | -0.11(-0.75%) |
Feb 15, 2019 | 14.57 | 14.79 | 14.47 | 14.72 | 397,831 | +0.25(+1.75%) |
Feb 14, 2019 | 14.54 | 14.57 | 14.29 | 14.46 | 363,181 | -0.09(-0.60%) |
Feb 13, 2019 | 14.27 | 14.65 | 14.26 | 14.55 | 862,042 | +0.30(+2.11%) |
Feb 12, 2019 | 14.40 | 14.43 | 14.20 | 14.25 | 324,777 | -0.09(-0.66%) |
Feb 11, 2019 | 14.39 | 14.45 | 14.31 | 14.35 | 271,235 | -0.02(-0.16%) |
Feb 08, 2019 | 14.39 | 14.64 | 14.34 | 14.37 | 366,420 | -0.23(-1.57%) |
Feb 07, 2019 | 14.69 | 14.75 | 14.56 | 14.60 | 338,572 | -0.17(-1.12%) |
Feb 06, 2019 | 14.91 | 14.98 | 14.76 | 14.76 | 269,266 | -0.15(-1.01%) |
Feb 05, 2019 | 14.86 | 14.92 | 14.76 | 14.91 | 331,950 | +0.09(+0.64%) |
Feb 04, 2019 | 14.51 | 14.83 | 14.46 | 14.82 | 610,060 | +0.27(+1.85%) |
Feb 01, 2019 | 14.64 | 14.64 | 14.25 | 14.55 | 462,680 | -0.08(-0.54%) |
Jan 31, 2019 | 14.76 | 14.85 | 14.60 | 14.63 | 610,583 | -0.06(-0.43%) |
Jan 30, 2019 | 14.35 | 14.81 | 14.33 | 14.69 | 519,215 | +0.38(+2.65%) |
Jan 29, 2019 | 14.55 | 14.58 | 14.29 | 14.31 | 1,269,369 | -0.23(-1.57%) |
Jan 28, 2019 | 14.24 | 14.61 | 14.18 | 14.54 | 633,349 | +0.24(+1.66%) |
Jan 25, 2019 | 14.03 | 14.37 | 14.03 | 14.31 | 491,051 | +0.28(+2.03%) |
Jan 24, 2019 | 13.95 | 14.10 | 13.89 | 14.02 | 417,117 | +0.07(+0.51%) |
Jan 23, 2019 | 13.94 | 14.00 | 13.84 | 13.95 | 400,042 | +0.05(+0.34%) |
Jan 22, 2019 | 13.94 | 14.05 | 13.79 | 13.90 | 496,339 | -0.09(-0.68%) |
Jan 18, 2019 | 13.99 | 14.02 | 13.84 | 14.00 | 547,540 | +0.06(+0.45%) |
Jan 17, 2019 | 13.57 | 13.95 | 13.53 | 13.94 | 532,990 | +0.31(+2.26%) |
Jan 16, 2019 | 13.58 | 13.88 | 13.52 | 13.63 | 665,873 | +0.05(+0.35%) |
Jan 15, 2019 | 13.52 | 13.74 | 13.42 | 13.58 | 467,499 | +0.05(+0.35%) |
Jan 14, 2019 | 13.73 | 13.76 | 13.48 | 13.53 | 661,550 | -0.27(-1.95%) |
Jan 11, 2019 | 13.72 | 13.83 | 13.60 | 13.80 | 423,796 | +0.03(+0.23%) |
Jan 10, 2019 | 13.68 | 13.99 | 13.55 | 13.77 | 525,541 | -0.01(-0.06%) |
Jan 09, 2019 | 13.73 | 14.01 | 13.64 | 13.78 | 706,005 | +0.10(+0.75%) |
Jan 08, 2019 | 13.27 | 13.71 | 13.25 | 13.67 | 690,936 | +0.23(+1.70%) |
Jan 07, 2019 | 13.24 | 13.50 | 13.14 | 13.45 | 649,673 | +0.13(+0.95%) |
Jan 04, 2019 | 13.19 | 13.52 | 13.19 | 13.32 | 1,902,016 | +0.22(+1.69%) |
Jan 03, 2019 | 13.20 | 13.39 | 13.03 | 13.10 | 941,697 | -0.13(-0.96%) |
Jan 02, 2019 | 13.42 | 13.57 | 13.15 | 13.22 | 685,113 | -0.40(-2.91%) |
Dec 31, 2018 | 13.98 | 14.02 | 13.53 | 13.62 | 669,758 | -0.30(-2.12%) |
Dec 28, 2018 | 13.64 | 14.04 | 13.63 | 13.92 | 454,188 | +0.33(+2.46%) |
Dec 27, 2018 | 13.71 | 13.71 | 13.08 | 13.58 | 707,991 | -0.31(-2.24%) |
Dec 26, 2018 | 13.13 | 13.92 | 13.09 | 13.89 | 724,940 | +0.86(+6.62%) |
Dec 24, 2018 | 13.05 | 13.23 | 13.02 | 13.03 | 475,951 | -0.02(-0.18%) |
Dec 21, 2018 | 13.07 | 13.28 | 12.90 | 13.05 | 1,100,767 | +0.04(+0.30%) |
Dec 20, 2018 | 13.37 | 13.68 | 13.00 | 13.02 | 1,115,339 | -0.23(-1.76%) |
Dec 19, 2018 | 13.85 | 13.89 | 13.18 | 13.25 | 437,421 | -0.61(-4.37%) |
Dec 18, 2018 | 13.85 | 14.05 | 13.75 | 13.85 | 511,106 | +0.12(+0.90%) |
Dec 17, 2018 | 14.23 | 14.25 | 13.66 | 13.73 | 417,137 | -0.47(-3.34%) |
Dec 14, 2018 | 14.04 | 14.29 | 14.02 | 14.20 | 267,079 | +0.10(+0.72%) |
Dec 13, 2018 | 14.28 | 14.38 | 14.09 | 14.10 | 427,269 | -0.17(-1.20%) |
Dec 12, 2018 | 14.27 | 14.58 | 14.27 | 14.27 | 521,632 | +0.12(+0.88%) |
Dec 11, 2018 | 14.18 | 14.52 | 14.08 | 14.15 | 669,451 | -0.21(-1.46%) |
Dec 10, 2018 | 14.57 | 14.57 | 14.26 | 14.36 | 308,948 | -0.21(-1.44%) |
Dec 07, 2018 | 14.76 | 14.82 | 14.53 | 14.57 | 621,209 | -0.16(-1.05%) |
Dec 06, 2018 | 14.53 | 14.72 | 14.30 | 14.72 | 730,426 | +0.14(+0.96%) |
Dec 04, 2018 | 14.95 | 14.98 | 14.55 | 14.58 | 577,555 | -0.44(-2.95%) |
Dec 03, 2018 | 14.91 | 15.04 | 14.68 | 15.03 | 548,629 | +0.19(+1.31%) |
Nov 30, 2018 | 14.71 | 14.88 | 14.60 | 14.83 | 935,420 | +0.12(+0.85%) |
Nov 29, 2018 | 14.48 | 14.86 | 14.41 | 14.71 | 417,468 | +0.19(+1.28%) |
Nov 28, 2018 | 14.10 | 14.58 | 13.89 | 14.52 | 913,866 | +0.44(+3.14%) |
Nov 27, 2018 | 14.05 | 14.20 | 14.02 | 14.08 | 193,446 | -0.01(-0.06%) |
Nov 26, 2018 | 14.06 | 14.19 | 14.01 | 14.09 | 347,927 | +0.16(+1.11%) |
Nov 23, 2018 | 13.93 | 14.08 | 13.85 | 13.93 | 91,558 | -0.10(-0.72%) |
Nov 21, 2018 | 14.03 | 14.03 | 14.03 | 0 | -0.08(-0.55%) | |
Nov 20, 2018 | 13.83 | 14.23 | 13.81 | 14.11 | 652,649 | +0.17(+1.23%) |
Nov 19, 2018 | 13.99 | 14.01 | 13.81 | 13.94 | 325,168 | -0.02(-0.11%) |
Nov 16, 2018 | 13.96 | 14.10 | 13.81 | 13.95 | 593,137 | -0.09(-0.66%) |
Nov 15, 2018 | 13.81 | 14.09 | 13.70 | 14.05 | 495,422 | +0.13(+0.95%) |
Nov 14, 2018 | 14.11 | 14.13 | 13.77 | 13.92 | 330,380 | -0.12(-0.83%) |
Nov 13, 2018 | 14.02 | 14.17 | 13.98 | 14.03 | 356,792 | +0.02(+0.11%) |
Nov 12, 2018 | 14.07 | 14.21 | 13.95 | 14.02 | 320,451 | -0.06(-0.44%) |
Nov 09, 2018 | 13.92 | 14.16 | 13.92 | 14.08 | 638,723 | +0.12(+0.83%) |
Nov 08, 2018 | 13.74 | 14.03 | 13.61 | 13.96 | 719,599 | +0.19(+1.35%) |
Nov 07, 2018 | 13.54 | 13.80 | 13.45 | 13.78 | 678,910 | +0.34(+2.54%) |
Nov 06, 2018 | 13.86 | 13.92 | 13.40 | 13.43 | 576,271 | -0.29(-2.09%) |
Nov 05, 2018 | 13.50 | 13.81 | 13.50 | 13.72 | 506,408 | +0.24(+1.79%) |
Nov 02, 2018 | 13.63 | 13.72 | 13.35 | 13.48 | 517,932 | -0.15(-1.08%) |
Nov 01, 2018 | 13.66 | 13.79 | 13.58 | 13.63 | 431,503 | -0.01(-0.06%) |
Oct 31, 2018 | 13.83 | 13.93 | 13.64 | 13.64 | 838,073 | -0.05(-0.40%) |
Oct 30, 2018 | 13.38 | 13.73 | 13.36 | 13.69 | 735,354 | +0.30(+2.26%) |
Oct 29, 2018 | 13.67 | 13.86 | 13.29 | 13.39 | 558,854 | -0.15(-1.09%) |
Oct 26, 2018 | 13.56 | 13.70 | 13.32 | 13.54 | 707,746 | -0.32(-2.30%) |
Oct 25, 2018 | 13.57 | 13.92 | 13.54 | 13.85 | 1,007,006 | +0.26(+1.94%) |
Oct 24, 2018 | 14.44 | 14.45 | 13.29 | 13.59 | 1,604,454 | -1.15(-7.80%) |
Oct 23, 2018 | 14.76 | 14.92 | 14.49 | 14.74 | 401,539 | -0.15(-0.99%) |
Oct 22, 2018 | 15.20 | 15.32 | 14.85 | 14.89 | 483,008 | -0.29(-1.89%) |
Oct 19, 2018 | 15.14 | 15.29 | 15.06 | 15.17 | 608,718 | -0.02(-0.10%) |
Oct 18, 2018 | 15.59 | 15.66 | 15.17 | 15.19 | 557,380 | -0.43(-2.73%) |
Oct 17, 2018 | 15.66 | 15.75 | 15.38 | 15.62 | 234,769 | -0.09(-0.54%) |
Oct 16, 2018 | 15.52 | 15.72 | 15.37 | 15.70 | 355,100 | +0.28(+1.81%) |
Oct 15, 2018 | 15.48 | 15.62 | 15.41 | 15.42 | 250,649 | -0.08(-0.50%) |
Oct 12, 2018 | 15.98 | 16.07 | 15.45 | 15.50 | 400,618 | -0.29(-1.82%) |
Oct 11, 2018 | 16.32 | 16.32 | 15.77 | 15.79 | 345,631 | -0.55(-3.37%) |
Oct 10, 2018 | 16.59 | 16.73 | 16.34 | 16.34 | 250,548 | -0.30(-1.77%) |
Oct 09, 2018 | 16.67 | 16.76 | 16.46 | 16.63 | 304,168 | +0.02(+0.14%) |
Oct 08, 2018 | 16.29 | 16.63 | 16.25 | 16.61 | 411,163 | +0.32(+1.95%) |
Oct 05, 2018 | 16.59 | 16.64 | 16.21 | 16.29 | 347,692 | -0.31(-1.87%) |
Oct 04, 2018 | 17.30 | 17.32 | 16.56 | 16.60 | 433,675 | -0.77(-4.43%) |
Oct 03, 2018 | 17.17 | 17.41 | 17.09 | 17.37 | 425,209 | +0.23(+1.36%) |
Oct 02, 2018 | 17.39 | 17.43 | 17.14 | 17.14 | 518,532 | -0.25(-1.43%) |
Oct 01, 2018 | 17.57 | 17.64 | 17.38 | 17.39 | 393,199 | -0.22(-1.24%) |
Sep 28, 2018 | 17.48 | 17.62 | 17.41 | 17.60 | 410,534 | +0.16(+0.89%) |
Sep 27, 2018 | 17.40 | 17.56 | 17.33 | 17.45 | 285,815 | +0.07(+0.40%) |
Sep 26, 2018 | 17.57 | 17.60 | 17.36 | 17.38 | 255,056 | -0.18(-1.00%) |
Sep 25, 2018 | 17.69 | 17.86 | 17.55 | 17.56 | 334,785 | -0.12(-0.65%) |
Sep 24, 2018 | 17.53 | 17.69 | 17.34 | 17.67 | 447,220 | +0.13(+0.74%) |
Sep 21, 2018 | 17.51 | 17.68 | 17.47 | 17.54 | 864,546 | +0.02(+0.09%) |
Sep 20, 2018 | 17.45 | 17.53 | 17.29 | 17.53 | 419,608 | +0.12(+0.71%) |
Sep 19, 2018 | 17.69 | 17.69 | 17.27 | 17.40 | 399,424 | -0.30(-1.69%) |
Sep 18, 2018 | 17.77 | 17.80 | 17.64 | 17.70 | 286,767 | -0.07(-0.39%) |
Sep 17, 2018 | 17.75 | 17.77 | 17.62 | 17.77 | 213,780 | +0.05(+0.26%) |
Sep 14, 2018 | 17.69 | 17.77 | 17.46 | 17.73 | 332,728 | +0.02(+0.13%) |
Sep 13, 2018 | 17.79 | 17.95 | 17.66 | 17.70 | 421,912 | +0.00(+0.00%) |
Sep 12, 2018 | 17.89 | 17.94 | 17.67 | 17.70 | 349,033 | -0.19(-1.07%) |
Sep 11, 2018 | 17.97 | 18.02 | 17.82 | 17.89 | 446,239 | -0.12(-0.64%) |
Sep 10, 2018 | 18.23 | 18.24 | 18.00 | 18.01 | 462,301 | -0.17(-0.93%) |
Sep 07, 2018 | 18.05 | 18.53 | 17.96 | 18.18 | 506,394 | +0.10(+0.55%) |
Sep 06, 2018 | 18.07 | 18.15 | 17.93 | 18.08 | 546,066 | +0.06(+0.34%) |
Sep 05, 2018 | 17.71 | 18.10 | 17.59 | 18.02 | 354,482 | +0.28(+1.56%) |
Sep 04, 2018 | 18.06 | 18.06 | 17.66 | 17.74 | 533,330 | -0.36(-1.99%) |
Aug 31, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.18(+0.98%) | |
Aug 30, 2018 | 18.05 | 18.13 | 17.87 | 17.92 | 599,208 | -0.11(-0.64%) |
Aug 29, 2018 | 17.82 | 18.11 | 17.72 | 18.04 | 511,943 | +0.26(+1.47%) |
Aug 28, 2018 | 17.37 | 17.79 | 17.33 | 17.78 | 286,274 | +0.43(+2.48%) |
Aug 27, 2018 | 17.40 | 17.40 | 17.30 | 17.35 | 362,752 | -0.02(-0.13%) |
Aug 24, 2018 | 17.30 | 17.43 | 17.24 | 17.37 | 291,919 | +0.08(+0.44%) |
Aug 23, 2018 | 17.30 | 17.40 | 17.19 | 17.30 | 337,092 | -0.01(-0.04%) |
Aug 22, 2018 | 17.18 | 17.33 | 17.00 | 17.30 | 390,142 | +0.14(+0.80%) |
Aug 21, 2018 | 16.91 | 17.28 | 16.91 | 17.17 | 476,073 | +0.25(+1.50%) |
Aug 20, 2018 | 16.51 | 16.96 | 16.51 | 16.91 | 353,395 | -0.08(-0.50%) |
Aug 17, 2018 | 16.81 | 17.03 | 16.71 | 17.00 | 262,584 | +0.19(+1.14%) |
Aug 16, 2018 | 16.70 | 16.91 | 16.65 | 16.80 | 213,951 | +0.13(+0.78%) |
Aug 15, 2018 | 16.54 | 16.78 | 16.54 | 16.67 | 215,037 | +0.14(+0.84%) |
Aug 14, 2018 | 16.44 | 16.59 | 16.39 | 16.54 | 264,430 | +0.16(+0.98%) |
Aug 13, 2018 | 16.49 | 16.56 | 16.27 | 16.38 | 376,437 | -0.12(-0.74%) |
Aug 10, 2018 | 16.53 | 16.68 | 16.48 | 16.50 | 247,851 | -0.08(-0.51%) |
Aug 09, 2018 | 16.58 | 16.63 | 16.50 | 16.58 | 309,708 | +0.00(+0.00%) |
Aug 08, 2018 | 16.81 | 16.81 | 16.57 | 16.58 | 312,165 | -0.20(-1.19%) |
Aug 07, 2018 | 16.83 | 16.84 | 16.67 | 16.78 | 330,718 | -0.04(-0.23%) |
Aug 06, 2018 | 16.74 | 16.83 | 16.64 | 16.82 | 391,263 | +0.09(+0.55%) |
Aug 03, 2018 | 16.96 | 16.99 | 16.64 | 16.73 | 537,294 | -0.20(-1.18%) |
Aug 02, 2018 | 16.69 | 16.96 | 16.69 | 16.93 | 456,259 | +0.18(+1.10%) |
Aug 01, 2018 | 16.52 | 16.76 | 16.37 | 16.74 | 483,614 | +0.18(+1.11%) |
Jul 31, 2018 | 16.34 | 16.67 | 16.30 | 16.56 | 523,064 | +0.27(+1.65%) |
Jul 30, 2018 | 16.31 | 16.43 | 16.23 | 16.29 | 390,677 | +0.02(+0.09%) |
Jul 27, 2018 | 16.59 | 16.68 | 16.21 | 16.28 | 427,644 | -0.23(-1.39%) |
Jul 26, 2018 | 16.38 | 16.69 | 16.36 | 16.51 | 700,524 | +0.15(+0.89%) |
Jul 25, 2018 | 16.03 | 16.82 | 15.99 | 16.36 | 895,854 | -0.63(-3.70%) |
Jul 24, 2018 | 17.19 | 17.25 | 16.90 | 16.99 | 912,681 | -0.20(-1.16%) |
Jul 23, 2018 | 17.16 | 17.25 | 17.00 | 17.19 | 547,556 | +0.06(+0.36%) |
Jul 20, 2018 | 17.07 | 17.25 | 17.03 | 17.13 | 417,678 | +0.05(+0.27%) |
Jul 19, 2018 | 16.85 | 17.13 | 16.81 | 17.08 | 325,222 | +0.23(+1.37%) |
Jul 18, 2018 | 16.94 | 17.00 | 16.75 | 16.85 | 371,195 | -0.08(-0.45%) |
Jul 17, 2018 | 17.27 | 17.27 | 16.90 | 16.93 | 386,833 | -0.31(-1.78%) |
Jul 16, 2018 | 17.13 | 17.31 | 17.11 | 17.23 | 805,998 | +0.12(+0.67%) |
Jul 13, 2018 | 17.19 | 17.22 | 17.09 | 17.12 | 359,825 | -0.05(-0.27%) |
Jul 12, 2018 | 17.07 | 17.23 | 16.97 | 17.17 | 401,967 | +0.16(+0.95%) |
Jul 11, 2018 | 17.07 | 17.14 | 17.00 | 17.00 | 314,543 | -0.11(-0.63%) |
Jul 10, 2018 | 17.13 | 17.29 | 17.10 | 17.11 | 549,452 | +0.02(+0.13%) |
Jul 09, 2018 | 17.21 | 17.30 | 17.00 | 17.09 | 375,298 | -0.08(-0.45%) |
Jul 06, 2018 | 16.96 | 17.19 | 16.95 | 17.17 | 285,073 | +0.24(+1.40%) |
Jul 05, 2018 | 16.78 | 16.95 | 16.67 | 16.93 | 516,163 | +0.19(+1.15%) |
Jul 03, 2018 | 16.74 | 16.74 | 16.74 | 0 | +0.42(+2.59%) | |
Jul 02, 2018 | 16.41 | 16.44 | 16.12 | 16.31 | 358,482 | -0.14(-0.84%) |
Jun 29, 2018 | 16.22 | 16.53 | 16.19 | 16.45 | 502,722 | +0.19(+1.18%) |
Jun 28, 2018 | 16.29 | 16.38 | 16.24 | 16.26 | 383,437 | -0.01(-0.05%) |
Jun 27, 2018 | 16.26 | 16.38 | 16.15 | 16.27 | 430,525 | +0.02(+0.14%) |
Jun 26, 2018 | 16.38 | 16.43 | 16.25 | 16.25 | 467,571 | -0.09(-0.56%) |
Jun 25, 2018 | 16.38 | 16.42 | 16.28 | 16.34 | 420,676 | -0.04(-0.23%) |
Jun 22, 2018 | 16.37 | 16.56 | 16.26 | 16.37 | 782,687 | +0.21(+1.31%) |
Jun 21, 2018 | 16.00 | 16.17 | 15.87 | 16.16 | 313,184 | +0.14(+0.90%) |
Jun 20, 2018 | 15.78 | 16.09 | 15.78 | 16.02 | 363,851 | +0.23(+1.49%) |
Jun 19, 2018 | 15.72 | 15.82 | 15.70 | 15.78 | 404,032 | +0.00(+0.00%) |
Jun 18, 2018 | 15.72 | 15.91 | 15.71 | 15.78 | 327,496 | +0.04(+0.24%) |
Jun 15, 2018 | 15.86 | 15.72 | 15.75 | 831,793 | -0.11(-0.72%) | |
Jun 14, 2018 | 15.62 | 15.86 | 15.55 | 15.86 | 408,627 | +0.31(+2.00%) |
Jun 13, 2018 | 15.84 | 15.84 | 15.50 | 15.55 | 362,476 | -0.27(-1.68%) |
Jun 12, 2018 | 15.86 | 15.90 | 15.74 | 15.81 | 371,900 | -0.05(-0.29%) |
Jun 11, 2018 | 16.08 | 16.11 | 15.79 | 15.86 | 421,769 | -0.27(-1.69%) |
Jun 08, 2018 | 16.15 | 16.23 | 16.09 | 16.13 | 325,694 | -0.08(-0.51%) |
Jun 07, 2018 | 16.16 | 16.22 | 15.99 | 16.21 | 451,895 | +0.11(+0.70%) |
Jun 06, 2018 | 15.89 | 16.10 | 495,846 | +0.02(+0.14%) | ||
Jun 05, 2018 | 16.27 | 16.31 | 16.06 | 16.08 | 438,785 | -0.20(-1.26%) |
Jun 04, 2018 | 16.15 | 16.31 | 16.08 | 16.28 | 575,467 | +0.17(+1.03%) |
Jun 01, 2018 | 16.12 | 16.19 | 15.99 | 16.12 | 557,597 | +0.02(+0.09%) |
May 31, 2018 | 15.86 | 16.12 | 15.84 | 16.10 | 1,125,808 | +0.20(+1.24%) |
May 30, 2018 | 15.69 | 15.98 | 15.63 | 15.90 | 476,369 | +0.26(+1.69%) |
May 29, 2018 | 15.69 | 15.73 | 15.51 | 15.64 | 510,462 | -0.10(-0.63%) |
May 25, 2018 | 15.74 | 15.74 | 15.74 | 0 | -0.02(-0.10%) | |
May 24, 2018 | 15.51 | 15.78 | 15.50 | 15.75 | 466,921 | +0.20(+1.27%) |
May 23, 2018 | 15.33 | 15.64 | 15.21 | 15.56 | 625,219 | +0.23(+1.48%) |
May 22, 2018 | 15.25 | 15.46 | 15.20 | 15.33 | 473,396 | +0.07(+0.45%) |
May 21, 2018 | 15.09 | 15.28 | 15.00 | 15.26 | 527,021 | +0.29(+1.92%) |
May 18, 2018 | 14.85 | 14.99 | 14.76 | 14.97 | 436,386 | +0.17(+1.12%) |
May 17, 2018 | 14.76 | 14.88 | 14.74 | 14.81 | 380,892 | +0.11(+0.72%) |
May 16, 2018 | 14.54 | 14.72 | 14.49 | 14.70 | 483,315 | +0.19(+1.30%) |
May 15, 2018 | 14.64 | 14.65 | 14.48 | 14.51 | 458,884 | -0.18(-1.24%) |
May 14, 2018 | 14.89 | 14.89 | 14.68 | 14.69 | 478,585 | -0.18(-1.22%) |
May 11, 2018 | 14.91 | 14.97 | 14.86 | 14.88 | 251,518 | -0.05(-0.36%) |
May 10, 2018 | 14.81 | 14.93 | 14.78 | 14.93 | 393,027 | +0.14(+0.97%) |
May 09, 2018 | 14.69 | 14.80 | 14.58 | 14.78 | 373,944 | +0.11(+0.72%) |
May 08, 2018 | 14.75 | 14.81 | 14.63 | 14.68 | 654,338 | -0.04(-0.26%) |
May 07, 2018 | 14.61 | 14.76 | 14.57 | 14.72 | 500,032 | +0.19(+1.30%) |
May 04, 2018 | 14.33 | 14.59 | 14.33 | 14.53 | 360,595 | +0.17(+1.21%) |
May 03, 2018 | 14.26 | 14.42 | 14.26 | 14.35 | 559,418 | +0.08(+0.58%) |
May 02, 2018 | 14.29 | 14.42 | 14.23 | 14.27 | 698,445 | -0.08(-0.53%) |