Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.30 | 11.53 | 11.21 | 11.30 | 247,813 | -0.10(-0.88%) |
May 30, 2019 | 11.62 | 11.99 | 11.40 | 11.40 | 401,188 | -0.35(-2.99%) |
May 29, 2019 | 11.74 | 11.78 | 11.38 | 11.76 | 223,924 | +0.01(+0.11%) |
May 28, 2019 | 11.93 | 12.09 | 11.69 | 11.74 | 180,957 | -0.19(-1.58%) |
May 24, 2019 | 11.55 | 11.94 | 11.25 | 11.93 | 337,420 | +0.57(+5.03%) |
May 23, 2019 | 11.60 | 11.64 | 11.15 | 11.36 | 594,689 | -0.50(-4.19%) |
May 22, 2019 | 12.03 | 12.15 | 11.72 | 11.86 | 473,088 | -0.31(-2.58%) |
May 21, 2019 | 12.46 | 12.53 | 12.00 | 12.17 | 443,855 | -0.23(-1.87%) |
May 20, 2019 | 12.50 | 12.60 | 12.35 | 12.40 | 281,903 | -0.14(-1.15%) |
May 17, 2019 | 12.51 | 12.71 | 12.45 | 12.55 | 272,164 | +0.02(+0.15%) |
May 16, 2019 | 12.77 | 12.89 | 12.48 | 12.53 | 239,329 | -0.17(-1.34%) |
May 15, 2019 | 12.47 | 12.73 | 12.35 | 12.70 | 461,381 | +0.09(+0.75%) |
May 14, 2019 | 12.55 | 12.78 | 12.50 | 12.60 | 266,629 | +0.16(+1.31%) |
May 13, 2019 | 12.60 | 12.65 | 12.31 | 12.44 | 241,776 | -0.20(-1.59%) |
May 10, 2019 | 12.57 | 12.64 | 12.33 | 12.64 | 269,777 | +0.18(+1.46%) |
May 09, 2019 | 12.47 | 12.55 | 12.15 | 12.46 | 277,326 | -0.05(-0.40%) |
May 08, 2019 | 12.53 | 12.77 | 12.48 | 12.51 | 203,649 | -0.04(-0.35%) |
May 07, 2019 | 12.39 | 12.69 | 12.31 | 12.55 | 292,443 | -0.04(-0.30%) |
May 06, 2019 | 12.46 | 12.82 | 12.36 | 12.59 | 397,137 | -0.04(-0.35%) |
May 03, 2019 | 12.13 | 13.04 | 12.06 | 12.63 | 485,758 | +0.60(+5.01%) |
May 02, 2019 | 12.26 | 12.38 | 11.64 | 12.03 | 668,172 | -0.33(-2.69%) |
May 01, 2019 | 12.72 | 12.84 | 12.35 | 12.36 | 470,009 | -0.42(-3.29%) |
Apr 30, 2019 | 12.98 | 13.10 | 12.66 | 12.79 | 383,532 | -0.25(-1.88%) |
Apr 29, 2019 | 13.38 | 13.38 | 12.98 | 13.03 | 203,708 | -0.19(-1.43%) |
Apr 26, 2019 | 13.23 | 13.50 | 12.91 | 13.22 | 411,271 | -0.19(-1.41%) |
Apr 25, 2019 | 13.26 | 13.56 | 13.21 | 13.41 | 252,836 | +0.08(+0.57%) |
Apr 24, 2019 | 13.68 | 14.07 | 13.26 | 13.33 | 592,508 | -0.49(-3.55%) |
Apr 23, 2019 | 14.33 | 14.36 | 13.72 | 13.82 | 720,340 | -0.46(-3.25%) |
Apr 22, 2019 | 13.92 | 14.60 | 13.92 | 14.29 | 690,981 | +0.42(+3.04%) |
Apr 18, 2019 | 13.78 | 13.88 | 13.46 | 13.87 | 386,123 | +0.26(+1.89%) |
Apr 17, 2019 | 13.82 | 13.82 | 13.35 | 13.61 | 375,168 | -0.11(-0.82%) |
Apr 16, 2019 | 13.03 | 13.73 | 12.91 | 13.72 | 510,456 | +0.82(+6.33%) |
Apr 15, 2019 | 13.19 | 13.28 | 12.57 | 12.91 | 630,533 | -0.39(-2.91%) |
Apr 12, 2019 | 12.09 | 13.42 | 12.09 | 13.29 | 1,198,447 | +0.90(+7.29%) |
Apr 11, 2019 | 13.89 | 13.91 | 12.06 | 12.39 | 2,034,559 | -1.54(-11.05%) |
Apr 10, 2019 | 14.47 | 14.68 | 13.84 | 13.93 | 1,321,309 | -0.65(-4.45%) |
Apr 09, 2019 | 14.40 | 14.97 | 14.15 | 14.58 | 813,847 | +0.06(+0.43%) |
Apr 08, 2019 | 15.12 | 15.12 | 13.64 | 14.52 | 3,567,244 | -2.34(-13.90%) |
Apr 05, 2019 | 16.85 | 17.19 | 16.85 | 16.86 | 598,172 | -0.13(-0.76%) |
Apr 04, 2019 | 17.05 | 17.43 | 16.38 | 16.99 | 561,979 | +0.01(+0.07%) |
Apr 03, 2019 | 17.03 | 17.16 | 16.96 | 16.98 | 384,261 | -0.08(-0.47%) |
Apr 02, 2019 | 16.81 | 17.12 | 16.73 | 17.06 | 455,282 | +0.44(+2.64%) |
Apr 01, 2019 | 16.60 | 16.76 | 16.44 | 16.62 | 311,272 | +0.17(+1.05%) |
Mar 29, 2019 | 16.82 | 16.91 | 16.44 | 16.44 | 551,425 | -0.21(-1.26%) |
Mar 28, 2019 | 16.49 | 16.80 | 16.38 | 16.65 | 434,553 | +0.30(+1.85%) |
Mar 27, 2019 | 16.07 | 16.41 | 16.07 | 16.35 | 299,506 | +0.25(+1.57%) |
Mar 26, 2019 | 16.69 | 16.96 | 15.95 | 16.10 | 530,278 | -0.42(-2.54%) |
Mar 25, 2019 | 16.04 | 16.61 | 15.97 | 16.52 | 268,554 | +0.49(+3.05%) |
Mar 22, 2019 | 16.53 | 16.53 | 15.96 | 16.03 | 557,086 | -0.77(-4.56%) |
Mar 21, 2019 | 16.64 | 17.00 | 16.59 | 16.80 | 345,785 | +0.18(+1.08%) |
Mar 20, 2019 | 16.11 | 16.69 | 16.07 | 16.62 | 229,966 | +0.56(+3.46%) |
Mar 19, 2019 | 16.07 | 16.35 | 15.95 | 16.06 | 311,303 | +0.06(+0.39%) |
Mar 18, 2019 | 16.56 | 16.83 | 15.87 | 16.00 | 743,943 | -0.86(-5.10%) |
Mar 15, 2019 | 17.12 | 17.28 | 16.86 | 16.86 | 258,970 | -0.40(-2.29%) |
Mar 14, 2019 | 16.85 | 17.27 | 16.74 | 17.25 | 474,620 | +0.51(+3.03%) |
Mar 13, 2019 | 16.27 | 16.96 | 16.23 | 16.75 | 465,482 | +0.56(+3.44%) |
Mar 12, 2019 | 15.91 | 16.23 | 15.76 | 16.19 | 316,319 | +0.46(+2.95%) |
Mar 11, 2019 | 15.33 | 15.94 | 15.29 | 15.73 | 393,515 | +0.62(+4.13%) |
Mar 08, 2019 | 14.22 | 15.26 | 14.07 | 15.10 | 484,781 | +0.82(+5.76%) |
Mar 07, 2019 | 14.31 | 14.50 | 13.95 | 14.28 | 426,211 | -0.22(-1.53%) |
Mar 06, 2019 | 15.23 | 15.27 | 13.62 | 14.50 | 975,865 | -0.79(-5.17%) |
Mar 05, 2019 | 16.49 | 16.49 | 15.28 | 15.29 | 636,796 | -1.13(-6.85%) |
Mar 04, 2019 | 16.71 | 16.74 | 15.89 | 16.42 | 420,763 | -0.19(-1.12%) |
Mar 01, 2019 | 16.63 | 16.63 | 16.36 | 16.61 | 192,003 | +0.17(+1.02%) |
Feb 28, 2019 | 16.23 | 16.57 | 16.23 | 16.44 | 205,910 | +0.15(+0.95%) |
Feb 27, 2019 | 16.15 | 16.30 | 16.09 | 16.28 | 181,214 | +0.17(+1.07%) |
Feb 26, 2019 | 16.01 | 16.44 | 16.01 | 16.11 | 164,623 | +0.04(+0.27%) |
Feb 25, 2019 | 16.30 | 16.42 | 15.95 | 16.07 | 251,654 | -0.35(-2.11%) |
Feb 22, 2019 | 16.49 | 16.63 | 16.40 | 16.41 | 211,576 | +0.11(+0.64%) |
Feb 21, 2019 | 16.20 | 16.44 | 16.00 | 16.31 | 200,942 | +0.01(+0.08%) |
Feb 20, 2019 | 16.34 | 16.54 | 16.10 | 16.30 | 220,890 | -0.09(-0.53%) |
Feb 19, 2019 | 15.81 | 16.41 | 15.76 | 16.38 | 468,926 | +0.63(+4.00%) |
Feb 15, 2019 | 15.74 | 15.91 | 15.55 | 15.75 | 302,806 | +0.11(+0.67%) |
Feb 14, 2019 | 15.42 | 15.76 | 15.28 | 15.65 | 315,727 | +0.25(+1.61%) |
Feb 13, 2019 | 15.27 | 15.46 | 15.20 | 15.40 | 285,996 | +0.24(+1.59%) |
Feb 12, 2019 | 14.83 | 15.19 | 14.72 | 15.16 | 348,716 | +0.45(+3.03%) |
Feb 11, 2019 | 14.32 | 14.86 | 14.22 | 14.71 | 216,558 | +0.27(+1.88%) |
Feb 08, 2019 | 14.39 | 14.53 | 14.22 | 14.44 | 196,371 | -0.06(-0.43%) |
Feb 07, 2019 | 14.53 | 14.58 | 14.25 | 14.50 | 172,276 | -0.13(-0.89%) |
Feb 06, 2019 | 14.80 | 14.80 | 14.53 | 14.63 | 117,518 | -0.09(-0.63%) |
Feb 05, 2019 | 14.59 | 14.84 | 14.53 | 14.73 | 247,450 | +0.27(+1.84%) |
Feb 04, 2019 | 14.94 | 14.99 | 14.38 | 14.46 | 423,319 | -0.49(-3.31%) |
Feb 01, 2019 | 15.09 | 15.18 | 14.93 | 14.95 | 265,602 | -0.01(-0.04%) |
Jan 31, 2019 | 14.96 | 15.27 | 14.88 | 14.96 | 302,738 | +0.05(+0.33%) |
Jan 30, 2019 | 14.99 | 14.99 | 14.66 | 14.91 | 310,640 | +0.26(+1.77%) |
Jan 29, 2019 | 14.81 | 14.84 | 14.40 | 14.65 | 298,219 | +0.02(+0.17%) |
Jan 28, 2019 | 14.48 | 14.74 | 14.13 | 14.63 | 402,582 | +0.04(+0.30%) |
Jan 25, 2019 | 15.08 | 15.35 | 14.37 | 14.58 | 358,612 | -0.36(-2.40%) |
Jan 24, 2019 | 15.21 | 15.46 | 14.91 | 14.94 | 247,301 | -0.22(-1.43%) |
Jan 23, 2019 | 14.84 | 15.39 | 14.71 | 15.16 | 424,877 | +0.48(+3.24%) |
Jan 22, 2019 | 15.39 | 15.39 | 14.58 | 14.68 | 484,344 | -0.79(-5.08%) |
Jan 18, 2019 | 14.29 | 15.75 | 14.29 | 15.47 | 953,387 | +1.18(+8.26%) |
Jan 17, 2019 | 13.97 | 14.82 | 13.92 | 14.29 | 566,926 | +0.30(+2.17%) |
Jan 16, 2019 | 15.11 | 15.24 | 13.72 | 13.98 | 865,858 | -1.22(-8.01%) |
Jan 15, 2019 | 14.84 | 15.36 | 14.69 | 15.20 | 665,498 | +0.06(+0.38%) |
Jan 14, 2019 | 15.70 | 16.04 | 14.88 | 15.14 | 1,678,527 | -0.40(-2.60%) |
Jan 11, 2019 | 15.77 | 15.91 | 15.38 | 15.55 | 661,388 | -0.15(-0.98%) |
Jan 10, 2019 | 15.33 | 16.18 | 15.33 | 15.70 | 684,889 | +0.29(+1.85%) |
Jan 09, 2019 | 16.23 | 16.27 | 15.31 | 15.42 | 1,056,316 | -0.78(-4.80%) |
Jan 08, 2019 | 15.82 | 16.63 | 15.74 | 16.20 | 1,149,304 | +1.12(+7.45%) |
Jan 07, 2019 | 14.71 | 15.83 | 14.51 | 15.07 | 1,113,642 | +1.40(+10.25%) |
Jan 04, 2019 | 12.83 | 14.19 | 12.83 | 13.67 | 927,426 | +0.55(+4.16%) |
Jan 03, 2019 | 12.98 | 13.35 | 12.54 | 13.13 | 367,150 | +0.32(+2.50%) |
Jan 02, 2019 | 12.50 | 13.61 | 11.66 | 12.80 | 947,618 | -0.05(-0.37%) |
Dec 31, 2018 | 13.63 | 13.92 | 12.80 | 12.85 | 727,056 | -0.78(-5.75%) |
Dec 28, 2018 | 12.32 | 13.80 | 12.26 | 13.64 | 1,005,216 | +1.61(+13.38%) |
Dec 27, 2018 | 11.51 | 12.03 | 11.29 | 12.03 | 606,405 | +0.29(+2.48%) |
Dec 26, 2018 | 10.26 | 11.79 | 10.24 | 11.74 | 986,868 | +1.64(+16.24%) |
Dec 24, 2018 | 10.81 | 10.81 | 10.10 | 10.10 | 693,212 | -0.81(-7.46%) |
Dec 21, 2018 | 10.32 | 11.23 | 10.16 | 10.91 | 1,010,099 | +0.55(+5.27%) |
Dec 20, 2018 | 11.43 | 11.46 | 10.35 | 10.36 | 1,743,869 | -1.31(-11.20%) |
Dec 19, 2018 | 12.50 | 12.85 | 11.58 | 11.67 | 1,350,115 | -0.83(-6.61%) |
Dec 18, 2018 | 14.97 | 15.05 | 12.47 | 12.50 | 1,590,492 | -2.64(-17.43%) |
Dec 17, 2018 | 16.14 | 16.27 | 14.99 | 15.13 | 462,057 | -1.07(-6.63%) |
Dec 14, 2018 | 16.05 | 16.33 | 16.05 | 16.21 | 182,353 | -0.10(-0.62%) |
Dec 13, 2018 | 16.04 | 16.33 | 15.89 | 16.31 | 191,427 | +0.29(+1.82%) |
Dec 12, 2018 | 16.40 | 16.79 | 16.00 | 16.02 | 353,536 | -0.17(-1.06%) |
Dec 11, 2018 | 16.27 | 16.54 | 16.09 | 16.19 | 223,201 | +0.22(+1.38%) |
Dec 10, 2018 | 16.26 | 16.26 | 15.56 | 15.97 | 284,511 | -0.31(-1.93%) |
Dec 07, 2018 | 16.28 | 16.77 | 16.04 | 16.28 | 363,191 | +0.52(+3.28%) |
Dec 06, 2018 | 15.19 | 16.47 | 15.04 | 15.77 | 502,263 | +0.26(+1.69%) |
Dec 04, 2018 | 16.24 | 16.27 | 15.44 | 15.51 | 308,300 | -0.63(-3.90%) |
Dec 03, 2018 | 15.53 | 16.24 | 15.47 | 16.14 | 521,630 | +1.17(+7.82%) |
Nov 30, 2018 | 15.09 | 15.35 | 14.88 | 14.97 | 267,889 | -0.25(-1.64%) |
Nov 29, 2018 | 14.86 | 15.41 | 14.86 | 15.22 | 322,167 | +0.36(+2.40%) |
Nov 28, 2018 | 15.04 | 15.14 | 14.76 | 14.86 | 294,548 | -0.23(-1.53%) |
Nov 27, 2018 | 15.06 | 15.42 | 14.82 | 15.09 | 410,503 | +0.07(+0.47%) |
Nov 26, 2018 | 15.29 | 15.48 | 14.91 | 15.02 | 400,438 | +0.04(+0.24%) |
Nov 23, 2018 | 15.00 | 15.20 | 14.78 | 14.98 | 327,663 | -0.65(-4.14%) |
Nov 21, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.90(+6.09%) | |
Nov 20, 2018 | 15.30 | 15.69 | 14.63 | 14.73 | 553,824 | -1.02(-6.48%) |
Nov 19, 2018 | 16.10 | 16.25 | 15.59 | 15.76 | 390,670 | -0.34(-2.14%) |
Nov 16, 2018 | 15.32 | 16.43 | 15.20 | 16.10 | 506,481 | +1.06(+7.07%) |
Nov 15, 2018 | 14.57 | 15.04 | 14.45 | 15.04 | 543,293 | +0.17(+1.16%) |
Nov 14, 2018 | 15.45 | 15.55 | 14.71 | 14.87 | 594,433 | -0.12(-0.79%) |
Nov 13, 2018 | 17.06 | 17.39 | 14.41 | 14.98 | 1,429,319 | -2.24(-13.03%) |
Nov 12, 2018 | 17.12 | 17.76 | 16.80 | 17.23 | 422,549 | +0.07(+0.42%) |
Nov 09, 2018 | 18.39 | 18.39 | 16.69 | 17.16 | 1,069,705 | -1.35(-7.31%) |
Nov 08, 2018 | 19.20 | 19.25 | 18.47 | 18.51 | 384,817 | -0.81(-4.18%) |
Nov 07, 2018 | 18.98 | 19.49 | 18.98 | 19.32 | 246,045 | +0.59(+3.17%) |
Nov 06, 2018 | 19.04 | 19.33 | 18.68 | 18.73 | 196,375 | -0.47(-2.44%) |
Nov 05, 2018 | 18.74 | 19.28 | 18.71 | 19.19 | 211,822 | +0.54(+2.90%) |
Nov 02, 2018 | 18.50 | 18.87 | 18.42 | 18.65 | 162,484 | +0.18(+1.00%) |
Nov 01, 2018 | 18.71 | 19.04 | 18.42 | 18.47 | 322,610 | -0.32(-1.71%) |
Oct 31, 2018 | 18.60 | 19.29 | 18.60 | 18.79 | 333,866 | +0.19(+1.02%) |
Oct 30, 2018 | 18.14 | 18.63 | 17.99 | 18.60 | 222,930 | +0.20(+1.10%) |
Oct 29, 2018 | 18.46 | 18.79 | 18.17 | 18.40 | 225,591 | -0.07(-0.35%) |
Oct 26, 2018 | 18.11 | 18.82 | 18.06 | 18.46 | 325,138 | -0.21(-1.14%) |
Oct 25, 2018 | 18.13 | 18.90 | 17.91 | 18.68 | 395,365 | +0.60(+3.32%) |
Oct 24, 2018 | 19.82 | 19.84 | 18.05 | 18.08 | 861,868 | -1.56(-7.95%) |
Oct 23, 2018 | 19.30 | 19.97 | 18.42 | 19.64 | 758,127 | -0.19(-0.96%) |
Oct 22, 2018 | 20.59 | 20.63 | 19.78 | 19.83 | 613,732 | -0.54(-2.65%) |
Oct 19, 2018 | 20.72 | 20.72 | 19.63 | 20.37 | 565,245 | +0.36(+1.78%) |
Oct 18, 2018 | 20.56 | 20.67 | 19.60 | 20.01 | 560,367 | -0.84(-4.02%) |
Oct 17, 2018 | 20.79 | 20.96 | 20.29 | 20.85 | 385,698 | +0.07(+0.31%) |
Oct 16, 2018 | 19.72 | 20.80 | 19.68 | 20.79 | 511,015 | +1.03(+5.23%) |
Oct 15, 2018 | 20.52 | 20.98 | 19.53 | 19.75 | 963,790 | -1.05(-5.05%) |
Oct 12, 2018 | 20.67 | 21.11 | 20.27 | 20.80 | 1,245,908 | +0.77(+3.82%) |
Oct 11, 2018 | 20.09 | 20.73 | 20.00 | 20.04 | 788,497 | -0.31(-1.52%) |
Oct 10, 2018 | 21.05 | 21.05 | 20.15 | 20.35 | 809,613 | -0.55(-2.65%) |
Oct 09, 2018 | 20.15 | 21.19 | 20.08 | 20.90 | 911,494 | +0.68(+3.36%) |
Oct 08, 2018 | 21.26 | 21.26 | 20.00 | 20.22 | 832,497 | -0.69(-3.31%) |
Oct 05, 2018 | 20.37 | 20.93 | 20.34 | 20.91 | 394,651 | +0.50(+2.43%) |
Oct 04, 2018 | 21.14 | 21.19 | 19.81 | 20.42 | 728,983 | -0.52(-2.48%) |
Oct 03, 2018 | 21.06 | 21.27 | 20.67 | 20.94 | 615,364 | -0.06(-0.30%) |
Oct 02, 2018 | 20.28 | 21.23 | 20.20 | 21.00 | 986,224 | +0.85(+4.20%) |
Oct 01, 2018 | 19.74 | 20.46 | 19.68 | 20.15 | 531,543 | +0.47(+2.38%) |
Sep 28, 2018 | 19.20 | 19.71 | 19.08 | 19.68 | 233,115 | +0.49(+2.53%) |
Sep 27, 2018 | 19.57 | 19.65 | 19.03 | 19.20 | 414,846 | -0.23(-1.18%) |
Sep 26, 2018 | 19.57 | 19.77 | 19.37 | 19.43 | 326,412 | -0.03(-0.15%) |
Sep 25, 2018 | 19.26 | 19.49 | 19.11 | 19.46 | 355,221 | +0.46(+2.41%) |
Sep 24, 2018 | 19.14 | 19.26 | 18.88 | 19.00 | 294,921 | +0.09(+0.45%) |
Sep 21, 2018 | 18.80 | 19.20 | 18.66 | 18.91 | 537,636 | +0.23(+1.22%) |
Sep 20, 2018 | 18.68 | 18.80 | 18.34 | 18.68 | 271,023 | -0.06(-0.30%) |
Sep 19, 2018 | 18.57 | 18.86 | 18.45 | 18.74 | 237,849 | +0.43(+2.34%) |
Sep 18, 2018 | 18.06 | 18.57 | 18.06 | 18.31 | 273,697 | +0.34(+1.91%) |
Sep 17, 2018 | 18.80 | 19.43 | 17.34 | 17.97 | 1,265,840 | -0.91(-4.84%) |
Sep 14, 2018 | 18.57 | 19.26 | 18.57 | 18.88 | 459,930 | +0.31(+1.69%) |
Sep 13, 2018 | 18.03 | 18.68 | 18.03 | 18.57 | 417,429 | +0.51(+2.85%) |
Sep 12, 2018 | 17.83 | 18.34 | 17.83 | 18.06 | 507,285 | +0.26(+1.44%) |
Sep 11, 2018 | 17.74 | 18.03 | 17.67 | 17.80 | 384,742 | +0.20(+1.14%) |
Sep 10, 2018 | 17.48 | 17.80 | 17.43 | 17.60 | 308,694 | +0.23(+1.32%) |
Sep 07, 2018 | 17.14 | 17.43 | 17.06 | 17.37 | 231,715 | +0.17(+1.00%) |
Sep 06, 2018 | 17.28 | 17.66 | 17.08 | 17.20 | 242,372 | -0.14(-0.82%) |
Sep 05, 2018 | 17.66 | 17.71 | 17.26 | 17.34 | 309,781 | -0.37(-2.10%) |
Sep 04, 2018 | 17.54 | 17.83 | 17.48 | 17.71 | 399,690 | +0.09(+0.49%) |
Aug 31, 2018 | 17.63 | 17.63 | 17.63 | 0 | +0.34(+1.98%) | |
Aug 30, 2018 | 17.14 | 17.37 | 17.06 | 17.28 | 314,198 | +0.20(+1.17%) |
Aug 29, 2018 | 16.71 | 17.14 | 16.71 | 17.08 | 430,005 | +0.40(+2.40%) |
Aug 28, 2018 | 16.77 | 16.87 | 16.68 | 16.68 | 212,782 | -0.06(-0.34%) |
Aug 27, 2018 | 16.63 | 16.97 | 16.60 | 16.74 | 206,053 | +0.11(+0.69%) |
Aug 24, 2018 | 16.91 | 16.94 | 16.48 | 16.63 | 258,317 | -0.29(-1.69%) |
Aug 23, 2018 | 16.94 | 17.06 | 16.80 | 16.91 | 164,712 | -0.06(-0.34%) |
Aug 22, 2018 | 16.86 | 17.06 | 16.86 | 16.97 | 291,970 | +0.14(+0.85%) |
Aug 21, 2018 | 16.91 | 17.05 | 16.80 | 16.83 | 259,024 | -0.06(-0.34%) |
Aug 20, 2018 | 16.66 | 16.95 | 16.57 | 16.88 | 328,539 | +0.34(+2.07%) |
Aug 17, 2018 | 16.23 | 16.74 | 16.23 | 16.54 | 373,300 | +0.37(+2.30%) |
Aug 16, 2018 | 16.03 | 16.19 | 16.00 | 16.17 | 114,646 | +0.20(+1.25%) |
Aug 15, 2018 | 16.31 | 16.38 | 15.88 | 15.97 | 212,282 | -0.37(-2.27%) |
Aug 14, 2018 | 16.31 | 16.69 | 16.26 | 16.34 | 227,203 | +0.06(+0.35%) |
Aug 13, 2018 | 16.37 | 16.52 | 15.96 | 16.28 | 196,305 | -0.20(-1.21%) |
Aug 10, 2018 | 16.26 | 16.66 | 16.20 | 16.48 | 266,017 | +0.31(+1.94%) |
Aug 09, 2018 | 15.88 | 16.23 | 15.88 | 16.17 | 146,803 | +0.29(+1.80%) |
Aug 08, 2018 | 16.14 | 16.23 | 15.77 | 15.88 | 274,245 | -0.54(-3.30%) |
Aug 07, 2018 | 16.57 | 16.66 | 16.28 | 16.43 | 244,207 | -0.14(-0.86%) |
Aug 06, 2018 | 16.14 | 16.57 | 16.06 | 16.57 | 366,399 | +0.57(+3.57%) |
Aug 03, 2018 | 16.00 | 16.12 | 15.91 | 16.00 | 173,611 | +0.17(+1.08%) |
Aug 02, 2018 | 15.51 | 15.97 | 15.28 | 15.83 | 262,494 | +0.31(+2.03%) |
Aug 01, 2018 | 15.66 | 15.71 | 15.48 | 15.51 | 302,091 | -0.26(-1.63%) |
Jul 31, 2018 | 15.83 | 15.92 | 15.71 | 15.77 | 175,923 | +0.00(+0.00%) |
Jul 30, 2018 | 15.83 | 16.06 | 15.74 | 15.77 | 318,612 | +0.06(+0.36%) |
Jul 27, 2018 | 16.00 | 16.14 | 15.71 | 15.71 | 266,717 | -0.34(-2.14%) |
Jul 26, 2018 | 16.40 | 16.40 | 16.00 | 16.06 | 153,191 | -0.06(-0.35%) |
Jul 25, 2018 | 16.14 | 16.20 | 15.96 | 16.11 | 240,926 | -0.03(-0.18%) |
Jul 24, 2018 | 16.26 | 16.43 | 16.03 | 16.14 | 235,595 | -0.09(-0.53%) |
Jul 23, 2018 | 16.68 | 16.68 | 16.00 | 16.23 | 492,483 | -0.34(-2.07%) |
Jul 20, 2018 | 16.63 | 16.25 | 16.57 | 423,722 | +0.40(+2.47%) | |
Jul 19, 2018 | 16.57 | 16.59 | 16.08 | 16.17 | 333,222 | -0.40(-2.41%) |
Jul 18, 2018 | 15.74 | 16.77 | 15.71 | 16.57 | 442,151 | +0.94(+6.03%) |
Jul 17, 2018 | 16.28 | 16.37 | 15.63 | 15.63 | 607,712 | -0.63(-3.87%) |
Jul 16, 2018 | 17.14 | 17.31 | 16.26 | 16.26 | 856,231 | -1.29(-7.33%) |
Jul 13, 2018 | 16.80 | 17.60 | 16.71 | 17.54 | 770,534 | +0.60(+3.57%) |
Jul 12, 2018 | 17.13 | 17.16 | 16.75 | 16.94 | 1,000,141 | +0.11(+0.65%) |
Jul 11, 2018 | 16.75 | 17.16 | 16.50 | 16.83 | 1,310,677 | +0.14(+0.82%) |
Jul 10, 2018 | 16.39 | 16.69 | 16.33 | 16.69 | 760,104 | +0.41(+2.51%) |
Jul 09, 2018 | 16.96 | 17.02 | 16.15 | 16.28 | 1,491,107 | -0.44(-2.61%) |
Jul 06, 2018 | 16.53 | 16.96 | 16.43 | 16.72 | 578,612 | +0.05(+0.33%) |
Jul 05, 2018 | 16.56 | 16.83 | 16.53 | 16.66 | 581,286 | +0.11(+0.66%) |
Jul 03, 2018 | 16.56 | 16.56 | 16.56 | 0 | +0.63(+3.94%) | |
Jul 02, 2018 | 16.26 | 16.28 | 15.82 | 15.93 | 456,068 | -0.38(-2.34%) |
Jun 29, 2018 | 16.42 | 16.58 | 16.26 | 16.31 | 309,785 | -0.05(-0.33%) |
Jun 28, 2018 | 16.36 | 16.42 | 15.91 | 16.36 | 304,754 | +0.00(+0.00%) |
Jun 27, 2018 | 15.96 | 16.47 | 15.96 | 16.36 | 705,845 | +0.52(+3.27%) |
Jun 26, 2018 | 15.55 | 15.96 | 15.27 | 15.85 | 482,875 | +0.46(+3.01%) |
Jun 25, 2018 | 15.55 | 15.65 | 15.03 | 15.38 | 414,159 | -0.14(-0.88%) |
Jun 22, 2018 | 15.27 | 15.52 | 14.92 | 15.52 | 416,617 | +0.68(+4.60%) |
Jun 21, 2018 | 14.76 | 14.89 | 14.59 | 14.84 | 207,936 | +0.08(+0.55%) |
Jun 20, 2018 | 14.67 | 14.86 | 14.43 | 14.76 | 253,156 | +0.33(+2.27%) |
Jun 19, 2018 | 14.37 | 14.67 | 14.26 | 14.43 | 285,218 | +0.05(+0.38%) |
Jun 18, 2018 | 14.18 | 14.48 | 14.18 | 14.37 | 335,712 | +0.35(+2.53%) |
Jun 15, 2018 | 14.33 | 13.94 | 14.02 | 293,229 | -0.14(-0.96%) | |
Jun 14, 2018 | 14.73 | 14.78 | 13.90 | 14.16 | 586,179 | -0.44(-2.99%) |
Jun 13, 2018 | 15.08 | 15.08 | 14.37 | 14.59 | 339,120 | -0.33(-2.19%) |
Jun 12, 2018 | 15.14 | 15.25 | 14.89 | 14.92 | 358,587 | -0.22(-1.44%) |
Jun 11, 2018 | 15.49 | 15.52 | 15.06 | 15.14 | 617,502 | -0.38(-2.46%) |
Jun 08, 2018 | 15.19 | 15.55 | 15.08 | 15.52 | 489,722 | +0.16(+1.07%) |
Jun 07, 2018 | 15.16 | 15.49 | 15.06 | 15.36 | 218,606 | +0.27(+1.81%) |
Jun 06, 2018 | 14.92 | 15.08 | 324,432 | -0.14(-0.90%) | ||
Jun 05, 2018 | 15.14 | 15.41 | 14.84 | 15.22 | 338,425 | +0.03(+0.18%) |
Jun 04, 2018 | 15.60 | 15.82 | 15.16 | 15.19 | 329,499 | -0.41(-2.62%) |