Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.75 | 15.75 | 15.63 | 15.63 | 14,500 | -0.18(-1.13%) |
May 30, 2019 | 15.93 | 15.93 | 15.79 | 15.81 | 4,465 | -0.01(-0.09%) |
May 29, 2019 | 15.88 | 15.88 | 15.79 | 15.83 | 8,768 | -0.16(-0.99%) |
May 28, 2019 | 16.22 | 16.22 | 15.98 | 15.98 | 6,758 | -0.14(-0.86%) |
May 24, 2019 | 16.22 | 16.22 | 16.10 | 16.12 | 5,100 | +0.01(+0.07%) |
May 23, 2019 | 16.27 | 16.30 | 16.06 | 16.11 | 9,198 | -0.23(-1.40%) |
May 22, 2019 | 16.37 | 16.38 | 16.30 | 16.34 | 4,269 | -0.11(-0.70%) |
May 21, 2019 | 16.51 | 16.51 | 16.25 | 16.45 | 22,205 | +0.19(+1.18%) |
May 20, 2019 | 16.39 | 16.39 | 16.23 | 16.26 | 5,941 | -0.11(-0.65%) |
May 17, 2019 | 16.38 | 16.48 | 16.37 | 16.37 | 9,000 | -0.10(-0.63%) |
May 16, 2019 | 16.40 | 16.55 | 16.40 | 16.47 | 14,627 | +0.07(+0.45%) |
May 15, 2019 | 16.29 | 16.41 | 16.24 | 16.40 | 6,352 | +0.04(+0.23%) |
May 14, 2019 | 16.44 | 16.44 | 16.29 | 16.36 | 9,274 | +0.15(+0.94%) |
May 13, 2019 | 16.53 | 16.53 | 16.15 | 16.21 | 36,976 | -0.40(-2.42%) |
May 10, 2019 | 16.56 | 16.61 | 16.35 | 16.61 | 17,000 | +0.02(+0.14%) |
May 09, 2019 | 16.45 | 16.59 | 16.43 | 16.59 | 2,622 | -0.01(-0.04%) |
May 08, 2019 | 16.63 | 16.66 | 16.58 | 16.60 | 7,757 | -0.05(-0.29%) |
May 07, 2019 | 16.80 | 16.80 | 16.58 | 16.64 | 5,176 | -0.26(-1.53%) |
May 06, 2019 | 16.82 | 16.90 | 16.75 | 16.90 | 5,983 | -0.10(-0.59%) |
May 03, 2019 | 16.91 | 17.00 | 16.91 | 17.00 | 2,200 | +0.18(+1.06%) |
May 02, 2019 | 16.84 | 16.84 | 16.75 | 16.82 | 2,116 | -0.03(-0.18%) |
May 01, 2019 | 17.01 | 17.01 | 16.85 | 16.86 | 1,752 | -0.17(-0.99%) |
Apr 30, 2019 | 16.94 | 17.03 | 16.94 | 17.02 | 4,237 | +0.01(+0.08%) |
Apr 29, 2019 | 17.01 | 17.05 | 17.00 | 17.01 | 3,765 | +0.02(+0.10%) |
Apr 26, 2019 | 16.87 | 16.99 | 16.86 | 16.99 | 18,000 | +0.08(+0.50%) |
Apr 25, 2019 | 16.88 | 16.94 | 16.88 | 16.91 | 2,919 | -0.14(-0.81%) |
Apr 24, 2019 | 17.04 | 17.08 | 17.04 | 17.05 | 5,583 | +0.01(+0.08%) |
Apr 23, 2019 | 16.90 | 17.05 | 16.90 | 17.03 | 10,729 | +0.16(+0.94%) |
Apr 22, 2019 | 16.93 | 16.93 | 16.85 | 16.87 | 4,408 | -0.08(-0.45%) |
Apr 18, 2019 | 16.96 | 16.97 | 16.88 | 16.95 | 5,200 | +0.03(+0.15%) |
Apr 17, 2019 | 17.07 | 17.07 | 16.91 | 16.92 | 1,845 | -0.09(-0.50%) |
Apr 16, 2019 | 17.15 | 17.15 | 16.98 | 17.01 | 17,006 | +0.00(+0.01%) |
Apr 15, 2019 | 17.14 | 17.14 | 17.01 | 17.01 | 3,949 | -0.06(-0.34%) |
Apr 12, 2019 | 17.00 | 17.07 | 17.00 | 17.07 | 2,100 | +0.13(+0.80%) |
Apr 11, 2019 | 16.91 | 16.95 | 16.90 | 16.93 | 3,740 | +0.04(+0.25%) |
Apr 10, 2019 | 16.84 | 16.89 | 16.84 | 16.89 | 1,901 | +0.11(+0.68%) |
Apr 09, 2019 | 16.82 | 16.83 | 16.77 | 16.77 | 4,693 | -0.19(-1.11%) |
Apr 08, 2019 | 16.93 | 16.96 | 16.92 | 16.96 | 4,169 | +0.01(+0.04%) |
Apr 05, 2019 | 16.90 | 16.97 | 16.90 | 16.95 | 3,100 | +0.12(+0.71%) |
Apr 04, 2019 | 16.80 | 16.84 | 16.79 | 16.84 | 7,627 | +0.09(+0.54%) |
Apr 03, 2019 | 16.81 | 16.81 | 16.74 | 16.74 | 7,005 | +0.05(+0.30%) |
Apr 02, 2019 | 16.74 | 16.74 | 16.66 | 16.70 | 9,449 | -0.02(-0.09%) |
Apr 01, 2019 | 16.61 | 16.72 | 16.61 | 16.71 | 1,910 | +0.23(+1.42%) |
Mar 29, 2019 | 16.50 | 16.50 | 16.44 | 16.48 | 1,700 | +0.08(+0.51%) |
Mar 28, 2019 | 16.39 | 16.39 | 16.28 | 16.39 | 2,137 | +0.11(+0.65%) |
Mar 27, 2019 | 16.38 | 16.38 | 16.20 | 16.29 | 2,402 | +0.02(+0.10%) |
Mar 26, 2019 | 16.28 | 16.35 | 16.21 | 16.27 | 36,799 | +0.11(+0.70%) |
Mar 25, 2019 | 16.14 | 16.18 | 16.10 | 16.16 | 17,945 | -0.01(-0.03%) |
Mar 22, 2019 | 16.40 | 16.40 | 16.16 | 16.16 | 6,100 | -0.36(-2.15%) |
Mar 21, 2019 | 16.32 | 16.54 | 16.32 | 16.52 | 5,015 | +0.21(+1.26%) |
Mar 20, 2019 | 16.38 | 16.38 | 16.31 | 16.31 | 4,027 | -0.12(-0.75%) |
Mar 19, 2019 | 16.49 | 16.57 | 16.44 | 16.44 | 15,378 | -0.04(-0.27%) |
Mar 18, 2019 | 16.47 | 16.49 | 16.43 | 16.48 | 4,127 | +0.10(+0.61%) |
Mar 15, 2019 | 16.39 | 16.46 | 16.38 | 16.38 | 12,900 | +0.01(+0.06%) |
Mar 14, 2019 | 16.36 | 16.37 | 16.36 | 16.37 | 2,247 | -0.03(-0.16%) |
Mar 13, 2019 | 16.35 | 16.45 | 16.35 | 16.40 | 5,532 | +0.10(+0.59%) |
Mar 12, 2019 | 16.31 | 16.31 | 16.27 | 16.30 | 3,211 | +0.05(+0.31%) |
Mar 11, 2019 | 16.13 | 16.25 | 16.13 | 16.25 | 2,704 | +0.20(+1.24%) |
Mar 08, 2019 | 16.00 | 16.05 | 16.00 | 16.05 | 4,200 | -0.07(-0.43%) |
Mar 07, 2019 | 16.18 | 16.18 | 16.09 | 16.12 | 10,608 | -0.14(-0.86%) |
Mar 06, 2019 | 16.38 | 16.38 | 16.26 | 16.26 | 8,607 | -0.17(-1.04%) |
Mar 05, 2019 | 16.44 | 16.44 | 16.43 | 16.43 | 2,824 | -0.04(-0.25%) |
Mar 04, 2019 | 16.60 | 16.62 | 16.35 | 16.47 | 2,653 | -0.08(-0.48%) |
Mar 01, 2019 | 16.52 | 16.55 | 16.46 | 16.55 | 5,800 | +0.13(+0.79%) |
Feb 28, 2019 | 16.42 | 16.46 | 16.41 | 16.42 | 5,498 | -0.05(-0.31%) |
Feb 27, 2019 | 16.46 | 16.47 | 16.40 | 16.47 | 2,565 | +0.00(+0.00%) |
Feb 26, 2019 | 16.56 | 16.56 | 16.47 | 16.47 | 1,710 | -0.06(-0.36%) |
Feb 25, 2019 | 16.60 | 16.62 | 16.53 | 16.53 | 5,777 | +0.02(+0.11%) |
Feb 22, 2019 | 16.48 | 16.52 | 16.43 | 16.51 | 13,700 | +0.09(+0.53%) |
Feb 21, 2019 | 16.42 | 16.46 | 16.37 | 16.42 | 3,207 | -0.05(-0.28%) |
Feb 20, 2019 | 16.40 | 16.48 | 16.40 | 16.47 | 2,637 | +0.06(+0.36%) |
Feb 19, 2019 | 16.31 | 16.41 | 16.31 | 16.41 | 2,562 | +0.05(+0.31%) |
Feb 15, 2019 | 16.32 | 16.36 | 16.32 | 16.36 | 5,000 | +0.13(+0.82%) |
Feb 14, 2019 | 16.17 | 16.25 | 16.16 | 16.23 | 7,601 | -0.03(-0.17%) |
Feb 13, 2019 | 16.27 | 16.29 | 16.25 | 16.25 | 3,163 | +0.09(+0.53%) |
Feb 12, 2019 | 16.08 | 16.19 | 16.08 | 16.17 | 4,315 | +0.23(+1.45%) |
Feb 11, 2019 | 15.90 | 15.94 | 15.88 | 15.94 | 6,976 | +0.09(+0.55%) |
Feb 08, 2019 | 15.82 | 15.85 | 15.76 | 15.85 | 8,200 | +0.03(+0.17%) |
Feb 07, 2019 | 15.90 | 15.92 | 15.74 | 15.82 | 1,689 | -0.13(-0.80%) |
Feb 06, 2019 | 15.93 | 15.95 | 15.92 | 15.95 | 2,065 | -0.01(-0.03%) |
Feb 05, 2019 | 15.91 | 15.96 | 15.90 | 15.96 | 3,473 | +0.09(+0.54%) |
Feb 04, 2019 | 15.74 | 15.87 | 15.74 | 15.87 | 4,396 | +0.08(+0.48%) |
Feb 01, 2019 | 15.82 | 15.82 | 15.79 | 15.79 | 600 | +0.04(+0.22%) |
Jan 31, 2019 | 15.67 | 15.76 | 15.64 | 15.76 | 2,411 | +0.08(+0.53%) |
Jan 30, 2019 | 15.56 | 15.68 | 15.54 | 15.68 | 1,900 | +0.14(+0.92%) |
Jan 29, 2019 | 15.52 | 15.53 | 15.51 | 15.53 | 5,506 | +0.02(+0.14%) |
Jan 28, 2019 | 15.45 | 15.51 | 15.44 | 15.51 | 24,130 | -0.05(-0.31%) |
Jan 25, 2019 | 15.52 | 15.56 | 15.52 | 15.56 | 3,400 | +0.20(+1.30%) |
Jan 24, 2019 | 15.36 | 15.38 | 15.34 | 15.36 | 2,776 | +0.10(+0.67%) |
Jan 23, 2019 | 15.27 | 15.39 | 15.13 | 15.26 | 18,146 | -0.00(-0.00%) |
Jan 22, 2019 | 15.45 | 15.45 | 15.25 | 15.26 | 1,657 | -0.25(-1.62%) |
Jan 18, 2019 | 15.43 | 15.53 | 15.42 | 15.51 | 2,800 | +0.23(+1.53%) |
Jan 17, 2019 | 15.15 | 15.30 | 15.15 | 15.28 | 5,470 | +0.13(+0.85%) |
Jan 16, 2019 | 15.16 | 15.16 | 15.10 | 15.15 | 2,982 | +0.06(+0.39%) |
Jan 15, 2019 | 15.11 | 15.11 | 15.05 | 15.09 | 2,521 | +0.08(+0.51%) |
Jan 14, 2019 | 14.96 | 15.05 | 14.96 | 15.01 | 3,558 | -0.06(-0.38%) |
Jan 11, 2019 | 15.00 | 15.07 | 15.00 | 15.07 | 5,800 | +0.03(+0.20%) |
Jan 10, 2019 | 14.86 | 15.04 | 14.85 | 15.04 | 17,051 | +0.09(+0.57%) |
Jan 09, 2019 | 14.92 | 15.02 | 14.92 | 14.95 | 8,070 | +0.11(+0.77%) |
Jan 08, 2019 | 14.79 | 14.85 | 14.70 | 14.84 | 7,468 | +0.18(+1.24%) |
Jan 07, 2019 | 14.51 | 14.75 | 14.51 | 14.66 | 3,727 | +0.21(+1.44%) |
Jan 04, 2019 | 14.23 | 14.45 | 14.23 | 14.45 | 11,700 | +0.46(+3.29%) |
Jan 03, 2019 | 14.20 | 14.20 | 13.99 | 13.99 | 1,834 | -0.24(-1.66%) |
Jan 02, 2019 | 14.04 | 14.25 | 14.02 | 14.23 | 1,522 | +0.12(+0.83%) |
Dec 31, 2018 | 14.21 | 14.21 | 14.06 | 14.11 | 9,500 | +0.03(+0.21%) |
Dec 28, 2018 | 14.18 | 14.20 | 14.04 | 14.08 | 4,500 | -0.19(-1.31%) |
Dec 27, 2018 | 14.01 | 14.27 | 13.93 | 14.27 | 7,494 | +0.10(+0.70%) |
Dec 26, 2018 | 13.85 | 14.17 | 13.52 | 14.17 | 1,730 | +0.58(+4.25%) |
Dec 24, 2018 | 13.69 | 13.73 | 13.59 | 13.59 | 2,500 | -0.32(-2.30%) |
Dec 21, 2018 | 14.08 | 14.38 | 13.91 | 13.91 | 12,100 | -0.24(-1.67%) |
Dec 20, 2018 | 14.28 | 14.28 | 14.15 | 14.15 | 1,630 | -0.28(-1.97%) |
Dec 19, 2018 | 14.68 | 14.68 | 14.38 | 14.43 | 6,911 | -0.24(-1.63%) |
Dec 18, 2018 | 14.78 | 14.78 | 14.67 | 14.67 | 2,343 | +0.01(+0.04%) |
Dec 17, 2018 | 14.89 | 14.99 | 14.61 | 14.66 | 5,509 | -0.36(-2.38%) |
Dec 14, 2018 | 15.13 | 15.14 | 15.02 | 15.02 | 1,800 | -0.20(-1.33%) |
Dec 13, 2018 | 15.36 | 15.36 | 15.22 | 15.22 | 2,461 | -0.11(-0.72%) |
Dec 12, 2018 | 15.44 | 15.50 | 15.33 | 15.33 | 11,769 | +0.07(+0.49%) |
Dec 11, 2018 | 15.51 | 15.52 | 15.26 | 15.26 | 3,492 | -0.04(-0.26%) |
Dec 10, 2018 | 15.38 | 15.38 | 15.22 | 15.30 | 3,576 | -0.07(-0.43%) |
Dec 07, 2018 | 15.72 | 15.72 | 15.33 | 15.37 | 2,100 | -0.25(-1.63%) |
Dec 06, 2018 | 15.65 | 15.65 | 15.35 | 15.62 | 5,871 | -0.16(-1.01%) |
Dec 04, 2018 | 16.29 | 16.29 | 15.78 | 15.78 | 5,300 | -0.52(-3.18%) |
Dec 03, 2018 | 16.27 | 16.30 | 16.27 | 16.30 | 1,254 | +0.24(+1.48%) |
Nov 30, 2018 | 15.99 | 16.06 | 15.97 | 16.06 | 2,100 | +0.03(+0.18%) |
Nov 29, 2018 | 16.03 | 16.03 | 16.03 | 16.03 | 1,185 | +0.04(+0.25%) |
Nov 28, 2018 | 15.83 | 15.99 | 15.73 | 15.99 | 5,126 | +0.25(+1.62%) |
Nov 27, 2018 | 15.72 | 15.75 | 15.71 | 15.74 | 10,183 | -0.00(-0.03%) |
Nov 26, 2018 | 15.74 | 15.74 | 15.73 | 15.74 | 1,551 | +0.10(+0.64%) |
Nov 23, 2018 | 15.53 | 15.64 | 15.53 | 15.64 | 1,200 | -0.02(-0.13%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.19(+1.23%) | |
Nov 20, 2018 | 15.36 | 15.57 | 15.36 | 15.47 | 8,276 | -0.31(-1.96%) |
Nov 19, 2018 | 15.98 | 15.98 | 15.75 | 15.78 | 9,034 | -0.17(-1.07%) |
Nov 16, 2018 | 15.88 | 15.95 | 15.87 | 15.95 | 8,000 | +0.05(+0.34%) |
Nov 15, 2018 | 15.69 | 15.90 | 15.68 | 15.90 | 1,513 | +0.01(+0.07%) |
Nov 14, 2018 | 16.02 | 16.02 | 15.88 | 15.88 | 3,771 | -0.16(-1.00%) |
Nov 13, 2018 | 16.00 | 16.05 | 15.97 | 16.05 | 4,821 | +0.08(+0.47%) |
Nov 12, 2018 | 16.18 | 16.18 | 15.97 | 15.97 | 3,157 | -0.13(-0.81%) |
Nov 09, 2018 | 16.21 | 16.21 | 16.07 | 16.10 | 9,300 | -0.16(-0.98%) |
Nov 08, 2018 | 16.29 | 16.32 | 16.26 | 16.26 | 7,069 | -0.02(-0.12%) |
Nov 07, 2018 | 16.25 | 16.28 | 16.15 | 16.28 | 4,000 | +0.23(+1.43%) |
Nov 06, 2018 | 16.00 | 16.08 | 16.00 | 16.05 | 5,243 | +0.16(+1.03%) |
Nov 05, 2018 | 15.92 | 15.92 | 15.89 | 15.89 | 1,337 | +0.03(+0.16%) |
Nov 02, 2018 | 16.05 | 16.05 | 15.79 | 15.86 | 17,000 | +0.10(+0.65%) |
Nov 01, 2018 | 15.74 | 15.76 | 15.70 | 15.76 | 2,369 | +0.13(+0.82%) |
Oct 31, 2018 | 15.66 | 15.70 | 15.63 | 15.63 | 3,864 | +0.08(+0.51%) |
Oct 30, 2018 | 15.31 | 15.55 | 15.31 | 15.55 | 6,800 | +0.40(+2.64%) |
Oct 29, 2018 | 15.39 | 15.39 | 15.15 | 15.15 | 12,123 | -0.03(-0.20%) |
Oct 26, 2018 | 15.18 | 15.35 | 15.18 | 15.18 | 3,000 | -0.26(-1.68%) |
Oct 25, 2018 | 15.36 | 15.44 | 15.35 | 15.44 | 8,705 | +0.15(+0.98%) |
Oct 24, 2018 | 15.68 | 15.68 | 15.29 | 15.29 | 34,656 | -0.30(-1.95%) |
Oct 23, 2018 | 15.44 | 15.59 | 15.44 | 15.59 | 5,739 | -0.25(-1.56%) |
Oct 22, 2018 | 15.84 | 15.84 | 15.84 | 15.84 | 3,659 | -0.00(-0.00%) |
Oct 19, 2018 | 16.02 | 16.02 | 15.81 | 15.84 | 11,200 | -0.05(-0.32%) |
Oct 18, 2018 | 15.97 | 16.16 | 15.85 | 15.89 | 9,288 | -0.25(-1.54%) |
Oct 17, 2018 | 16.00 | 16.14 | 16.00 | 16.14 | 2,853 | -0.03(-0.19%) |
Oct 16, 2018 | 15.97 | 16.17 | 15.97 | 16.17 | 7,649 | +0.25(+1.57%) |
Oct 15, 2018 | 15.85 | 15.92 | 15.85 | 15.92 | 5,805 | +0.13(+0.82%) |
Oct 12, 2018 | 15.84 | 15.89 | 15.67 | 15.79 | 156,600 | +0.07(+0.45%) |
Oct 11, 2018 | 15.98 | 16.08 | 15.72 | 15.72 | 43,453 | -0.51(-3.14%) |
Oct 10, 2018 | 16.41 | 16.42 | 16.23 | 16.23 | 28,779 | -0.32(-1.93%) |
Oct 09, 2018 | 16.54 | 16.58 | 16.52 | 16.55 | 4,457 | -0.06(-0.36%) |
Oct 08, 2018 | 16.57 | 16.61 | 16.57 | 16.61 | 1,604 | +0.06(+0.39%) |
Oct 05, 2018 | 16.71 | 16.73 | 16.54 | 16.55 | 6,900 | -0.07(-0.42%) |
Oct 04, 2018 | 16.75 | 16.75 | 16.61 | 16.61 | 2,201 | -0.23(-1.39%) |
Oct 03, 2018 | 16.80 | 16.85 | 16.79 | 16.85 | 6,120 | +0.06(+0.37%) |
Oct 02, 2018 | 16.81 | 16.81 | 16.79 | 16.79 | 2,551 | -0.11(-0.64%) |
Oct 01, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 1,300 | +0.03(+0.16%) |
Sep 28, 2018 | 16.86 | 16.88 | 16.80 | 16.87 | 3,600 | -0.00(-0.03%) |
Sep 27, 2018 | 16.85 | 16.87 | 16.85 | 16.87 | 2,801 | -0.01(-0.06%) |
Sep 26, 2018 | 16.88 | 16.88 | 16.88 | 16.88 | 3,401 | -0.03(-0.15%) |
Sep 25, 2018 | 16.93 | 16.93 | 16.91 | 16.91 | 11,401 | -0.04(-0.22%) |
Sep 24, 2018 | 17.09 | 17.09 | 16.94 | 16.95 | 2,360 | -0.20(-1.18%) |
Sep 21, 2018 | 17.13 | 17.15 | 17.13 | 17.15 | 1,300 | +0.07(+0.42%) |
Sep 20, 2018 | 17.10 | 17.10 | 17.08 | 17.08 | 811 | +0.01(+0.06%) |
Sep 19, 2018 | 17.07 | 17.07 | 17.07 | 17.07 | 630 | +0.05(+0.32%) |
Sep 18, 2018 | 16.96 | 17.01 | 16.96 | 17.01 | 7,753 | -0.01(-0.04%) |
Sep 17, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 3,002 | +0.10(+0.59%) |
Sep 14, 2018 | 16.93 | 16.93 | 16.92 | 16.92 | 4,000 | -0.01(-0.06%) |
Sep 13, 2018 | 16.96 | 16.96 | 16.93 | 16.93 | 2,400 | +0.09(+0.51%) |
Sep 12, 2018 | 16.84 | 16.84 | 16.84 | 16.84 | 880 | -0.04(-0.21%) |
Sep 11, 2018 | 16.77 | 16.88 | 16.77 | 16.88 | 2,878 | +0.03(+0.18%) |
Sep 10, 2018 | 16.87 | 16.87 | 16.85 | 16.85 | 1,409 | +0.11(+0.66%) |
Sep 07, 2018 | 16.74 | 16.75 | 16.74 | 16.74 | 5,400 | -0.09(-0.53%) |
Sep 06, 2018 | 16.88 | 16.89 | 16.83 | 16.83 | 10,951 | -0.06(-0.34%) |
Sep 05, 2018 | 16.85 | 16.89 | 16.85 | 16.89 | 1,244 | +0.06(+0.34%) |
Sep 04, 2018 | 16.87 | 16.87 | 16.83 | 16.83 | 5,894 | -0.02(-0.09%) |
Aug 31, 2018 | 16.85 | 16.85 | 16.85 | 0 | -0.05(-0.28%) | |
Aug 30, 2018 | 16.94 | 16.95 | 16.88 | 16.89 | 11,070 | -0.10(-0.56%) |
Aug 29, 2018 | 16.91 | 16.99 | 16.91 | 16.99 | 2,331 | +0.05(+0.28%) |
Aug 28, 2018 | 16.97 | 16.97 | 16.94 | 16.94 | 2,700 | +0.02(+0.12%) |
Aug 27, 2018 | 16.90 | 16.93 | 16.90 | 16.92 | 4,635 | +0.11(+0.65%) |
Aug 24, 2018 | 16.76 | 16.81 | 16.76 | 16.81 | 3,300 | +0.05(+0.33%) |
Aug 23, 2018 | 16.79 | 16.79 | 16.75 | 16.75 | 3,400 | -0.05(-0.33%) |
Aug 22, 2018 | 16.82 | 16.84 | 16.81 | 16.81 | 2,984 | -0.06(-0.36%) |
Aug 21, 2018 | 16.84 | 16.89 | 16.84 | 16.87 | 4,491 | +0.06(+0.36%) |
Aug 20, 2018 | 16.65 | 16.81 | 16.65 | 16.81 | 8,636 | +0.09(+0.57%) |
Aug 17, 2018 | 16.59 | 16.71 | 16.59 | 16.71 | 4,300 | +0.12(+0.75%) |
Aug 16, 2018 | 16.54 | 16.60 | 16.54 | 16.59 | 2,194 | +0.17(+1.03%) |
Aug 15, 2018 | 16.45 | 16.46 | 16.42 | 16.42 | 11,242 | -0.17(-1.02%) |
Aug 14, 2018 | 16.53 | 16.60 | 16.53 | 16.59 | 32,503 | +0.11(+0.67%) |
Aug 13, 2018 | 16.54 | 16.54 | 16.48 | 16.48 | 2,932 | -0.06(-0.36%) |
Aug 10, 2018 | 16.53 | 16.57 | 16.53 | 16.54 | 6,900 | -0.11(-0.65%) |
Aug 09, 2018 | 16.68 | 16.72 | 16.65 | 16.65 | 7,650 | -0.02(-0.10%) |
Aug 08, 2018 | 16.68 | 16.68 | 16.66 | 16.66 | 1,877 | -0.04(-0.22%) |
Aug 07, 2018 | 16.80 | 16.80 | 16.69 | 16.70 | 3,901 | +0.01(+0.09%) |
Aug 06, 2018 | 16.72 | 16.72 | 16.60 | 16.69 | 2,235 | +0.07(+0.39%) |
Aug 03, 2018 | 16.55 | 16.62 | 16.55 | 16.62 | 2,800 | +0.10(+0.57%) |
Aug 02, 2018 | 16.43 | 16.54 | 16.41 | 16.52 | 12,907 | +0.00(+0.03%) |
Aug 01, 2018 | 16.57 | 16.57 | 16.52 | 16.52 | 4,708 | -0.08(-0.48%) |
Jul 31, 2018 | 16.40 | 16.62 | 16.40 | 16.60 | 18,134 | +0.10(+0.61%) |
Jul 30, 2018 | 16.57 | 16.59 | 16.50 | 16.50 | 2,800 | -0.02(-0.12%) |
Jul 27, 2018 | 16.65 | 16.67 | 16.52 | 16.52 | 11,900 | -0.08(-0.48%) |
Jul 26, 2018 | 16.63 | 16.65 | 16.60 | 16.60 | 7,900 | +0.10(+0.61%) |
Jul 25, 2018 | 16.43 | 16.50 | 16.43 | 16.50 | 4,399 | +0.08(+0.49%) |
Jul 24, 2018 | 16.46 | 16.50 | 16.42 | 16.42 | 4,046 | -0.06(-0.36%) |
Jul 23, 2018 | 16.46 | 16.48 | 16.42 | 16.48 | 12,464 | +0.03(+0.18%) |
Jul 20, 2018 | 16.50 | 16.50 | 16.45 | 16.45 | 9,605 | -0.11(-0.66%) |
Jul 19, 2018 | 16.51 | 16.56 | 16.46 | 16.56 | 5,557 | +0.07(+0.42%) |
Jul 18, 2018 | 16.49 | 16.49 | 16.47 | 16.49 | 2,472 | +0.04(+0.24%) |
Jul 17, 2018 | 16.18 | 16.46 | 16.18 | 16.45 | 3,052 | +0.05(+0.31%) |
Jul 16, 2018 | 16.39 | 16.45 | 16.39 | 16.40 | 2,393 | -0.11(-0.65%) |
Jul 13, 2018 | 16.42 | 16.52 | 16.42 | 16.51 | 2,706 | +0.07(+0.41%) |
Jul 12, 2018 | 16.45 | 16.46 | 16.43 | 16.44 | 12,051 | +0.03(+0.18%) |
Jul 11, 2018 | 16.42 | 16.42 | 16.40 | 16.41 | 5,395 | -0.09(-0.55%) |
Jul 10, 2018 | 16.48 | 16.54 | 16.48 | 16.50 | 7,504 | +0.02(+0.12%) |
Jul 09, 2018 | 16.48 | 16.31 | 16.48 | 2,516 | +0.17(+1.05%) | |
Jul 06, 2018 | 16.31 | 16.31 | 16.31 | 16.31 | 651 | +0.12(+0.74%) |
Jul 05, 2018 | 16.20 | 16.22 | 16.14 | 16.19 | 4,975 | +0.04(+0.25%) |
Jul 03, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.11(+0.68%) | |
Jul 02, 2018 | 16.04 | 16.04 | 16.04 | 16.04 | 1,701 | -0.20(-1.23%) |
Jun 29, 2018 | 16.22 | 16.24 | 16.22 | 16.24 | 7,050 | +0.08(+0.50%) |
Jun 28, 2018 | 16.06 | 16.16 | 16.06 | 16.16 | 1,622 | -0.04(-0.25%) |
Jun 27, 2018 | 16.29 | 16.29 | 16.20 | 16.20 | 1,660 | -0.03(-0.20%) |
Jun 26, 2018 | 16.23 | 16.23 | 16.23 | 16.23 | 1,188 | -0.01(-0.04%) |
Jun 25, 2018 | 16.37 | 16.37 | 16.23 | 16.24 | 26,701 | -0.16(-0.98%) |
Jun 22, 2018 | 16.42 | 16.42 | 16.40 | 16.40 | 2,504 | +0.01(+0.06%) |
Jun 21, 2018 | 16.41 | 16.41 | 16.39 | 16.39 | 1,500 | -0.01(-0.06%) |
Jun 20, 2018 | 16.35 | 16.40 | 16.35 | 16.40 | 2,884 | +0.04(+0.25%) |
Jun 19, 2018 | 16.30 | 16.36 | 16.29 | 16.36 | 3,489 | -0.07(-0.41%) |
Jun 18, 2018 | 16.43 | 16.43 | 16.43 | 16.43 | 1,493 | +0.05(+0.28%) |
Jun 15, 2018 | 16.46 | 16.37 | 16.38 | 25,790 | -0.08(-0.46%) | |
Jun 14, 2018 | 16.46 | 16.46 | 16.46 | 16.46 | 2,260 | -0.01(-0.08%) |
Jun 13, 2018 | 16.48 | 16.48 | 16.47 | 16.47 | 4,253 | -0.04(-0.24%) |
Jun 12, 2018 | 16.46 | 16.51 | 16.45 | 16.51 | 2,407 | +0.08(+0.46%) |
Jun 11, 2018 | 16.43 | 16.44 | 16.43 | 16.43 | 4,216 | +0.07(+0.45%) |
Jun 08, 2018 | 16.30 | 16.36 | 16.30 | 16.36 | 13,267 | +0.06(+0.35%) |
Jun 07, 2018 | 16.35 | 16.35 | 16.28 | 16.30 | 3,033 | +0.07(+0.41%) |
Jun 06, 2018 | 16.24 | 4,130 | +0.08(+0.47%) | |||
Jun 05, 2018 | 16.16 | 16.16 | 16.14 | 16.16 | 11,750 | +0.09(+0.56%) |
Jun 04, 2018 | 16.19 | 16.19 | 16.07 | 16.07 | 5,630 | +0.00(+0.00%) |