Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.45 | 14.64 | 14.38 | 14.57 | 3,714,848 | +0.08(+0.53%) |
May 30, 2019 | 14.61 | 14.70 | 14.41 | 14.49 | 1,285,929 | -0.14(-0.97%) |
May 29, 2019 | 14.97 | 14.97 | 14.63 | 14.63 | 1,436,617 | -0.28(-1.86%) |
May 28, 2019 | 15.04 | 15.05 | 14.90 | 14.91 | 2,860,886 | -0.10(-0.67%) |
May 24, 2019 | 14.96 | 15.06 | 14.94 | 15.01 | 1,116,064 | +0.05(+0.36%) |
May 23, 2019 | 14.96 | 15.03 | 14.88 | 14.96 | 952,539 | -0.02(-0.16%) |
May 22, 2019 | 15.03 | 15.04 | 14.92 | 14.98 | 1,698,439 | -0.04(-0.24%) |
May 21, 2019 | 14.95 | 15.05 | 14.93 | 15.01 | 2,464,889 | +0.13(+0.87%) |
May 20, 2019 | 14.86 | 14.93 | 14.79 | 14.88 | 2,027,621 | +0.03(+0.20%) |
May 17, 2019 | 14.87 | 14.92 | 14.83 | 14.86 | 1,513,726 | -0.11(-0.71%) |
May 16, 2019 | 14.93 | 15.05 | 14.91 | 14.96 | 1,510,510 | +0.01(+0.04%) |
May 15, 2019 | 14.92 | 15.07 | 14.89 | 14.96 | 1,653,393 | +0.04(+0.24%) |
May 14, 2019 | 15.10 | 15.15 | 14.91 | 14.92 | 1,300,827 | -0.18(-1.17%) |
May 13, 2019 | 15.11 | 15.13 | 15.01 | 15.10 | 1,114,410 | -0.09(-0.62%) |
May 10, 2019 | 15.13 | 15.26 | 15.02 | 15.19 | 2,070,657 | +0.05(+0.35%) |
May 09, 2019 | 15.22 | 15.29 | 14.92 | 15.14 | 1,424,428 | -0.12(-0.81%) |
May 08, 2019 | 15.31 | 15.33 | 15.21 | 15.26 | 1,874,245 | -0.05(-0.35%) |
May 07, 2019 | 15.50 | 15.56 | 15.20 | 15.32 | 1,806,031 | -0.19(-1.26%) |
May 06, 2019 | 15.63 | 15.72 | 15.50 | 15.51 | 1,437,369 | -0.14(-0.91%) |
May 03, 2019 | 15.37 | 15.69 | 15.35 | 15.65 | 2,389,533 | +0.35(+2.28%) |
May 02, 2019 | 15.16 | 15.53 | 15.08 | 15.30 | 2,312,684 | +0.28(+1.89%) |
May 01, 2019 | 15.00 | 15.37 | 14.90 | 15.02 | 4,079,634 | -0.41(-2.68%) |
Apr 30, 2019 | 15.03 | 15.49 | 14.99 | 15.43 | 4,769,023 | +0.41(+2.71%) |
Apr 29, 2019 | 15.02 | 15.12 | 14.91 | 15.03 | 1,273,545 | -0.07(-0.47%) |
Apr 26, 2019 | 15.16 | 15.22 | 15.01 | 15.10 | 2,338,025 | +0.05(+0.31%) |
Apr 25, 2019 | 15.01 | 15.25 | 14.97 | 15.05 | 1,494,067 | -0.06(-0.43%) |
Apr 24, 2019 | 15.16 | 15.20 | 15.05 | 15.12 | 1,531,761 | +0.02(+0.16%) |
Apr 23, 2019 | 15.02 | 15.16 | 14.96 | 15.09 | 2,436,083 | +0.09(+0.63%) |
Apr 22, 2019 | 15.09 | 15.13 | 14.90 | 15.00 | 2,544,325 | -0.11(-0.70%) |
Apr 18, 2019 | 15.00 | 15.20 | 14.98 | 15.10 | 2,092,684 | +0.14(+0.91%) |
Apr 17, 2019 | 15.10 | 15.13 | 14.94 | 14.97 | 2,081,376 | -0.13(-0.86%) |
Apr 16, 2019 | 15.20 | 15.26 | 15.03 | 15.10 | 834,859 | -0.10(-0.66%) |
Apr 15, 2019 | 15.23 | 15.32 | 15.16 | 15.20 | 991,269 | -0.02(-0.16%) |
Apr 12, 2019 | 15.17 | 15.24 | 15.09 | 15.22 | 887,666 | +0.02(+0.16%) |
Apr 11, 2019 | 15.17 | 15.23 | 15.10 | 15.20 | 1,015,355 | +0.06(+0.43%) |
Apr 10, 2019 | 15.24 | 15.35 | 15.12 | 15.13 | 1,001,172 | -0.06(-0.39%) |
Apr 09, 2019 | 15.30 | 15.32 | 15.18 | 15.19 | 1,241,393 | -0.16(-1.04%) |
Apr 08, 2019 | 15.46 | 15.55 | 15.27 | 15.35 | 831,206 | -0.14(-0.88%) |
Apr 05, 2019 | 15.35 | 15.49 | 15.24 | 15.49 | 1,378,009 | +0.18(+1.20%) |
Apr 04, 2019 | 15.23 | 15.30 | 15.15 | 15.30 | 1,078,155 | +0.15(+0.97%) |
Apr 03, 2019 | 15.12 | 15.24 | 15.10 | 15.16 | 1,233,311 | +0.00(+0.00%) |
Apr 02, 2019 | 15.38 | 15.39 | 15.13 | 15.16 | 1,659,808 | -0.19(-1.23%) |
Apr 01, 2019 | 15.26 | 15.37 | 15.17 | 15.35 | 1,117,899 | +0.10(+0.66%) |
Mar 29, 2019 | 15.15 | 15.28 | 15.08 | 15.24 | 1,418,335 | +0.15(+0.98%) |
Mar 28, 2019 | 15.16 | 15.24 | 15.05 | 15.10 | 1,731,068 | -0.06(-0.43%) |
Mar 27, 2019 | 15.17 | 15.23 | 15.08 | 15.16 | 1,404,129 | -0.04(-0.23%) |
Mar 26, 2019 | 15.08 | 15.27 | 15.07 | 15.20 | 1,974,090 | +0.15(+0.98%) |
Mar 25, 2019 | 14.93 | 15.09 | 14.87 | 15.05 | 2,922,558 | +0.09(+0.59%) |
Mar 22, 2019 | 15.08 | 15.12 | 14.93 | 14.96 | 1,484,753 | -0.06(-0.39%) |
Mar 21, 2019 | 14.83 | 15.09 | 14.78 | 15.02 | 1,188,938 | +0.15(+1.03%) |
Mar 20, 2019 | 15.03 | 15.05 | 14.84 | 14.87 | 1,612,551 | -0.13(-0.87%) |
Mar 19, 2019 | 15.23 | 15.23 | 14.99 | 15.00 | 1,682,876 | -0.22(-1.47%) |
Mar 18, 2019 | 15.20 | 15.26 | 15.15 | 15.22 | 1,865,760 | +0.02(+0.16%) |
Mar 15, 2019 | 15.17 | 15.27 | 15.14 | 15.20 | 3,880,894 | +0.04(+0.23%) |
Mar 14, 2019 | 15.20 | 15.29 | 15.09 | 15.16 | 1,430,385 | -0.03(-0.19%) |
Mar 13, 2019 | 15.47 | 15.48 | 14.92 | 15.19 | 3,281,915 | -0.31(-2.01%) |
Mar 12, 2019 | 15.49 | 15.52 | 15.41 | 15.50 | 2,068,595 | +0.04(+0.23%) |
Mar 11, 2019 | 15.26 | 15.48 | 15.22 | 15.47 | 2,358,467 | +0.24(+1.58%) |
Mar 08, 2019 | 15.47 | 15.47 | 15.18 | 15.23 | 1,925,100 | -0.20(-1.29%) |
Mar 07, 2019 | 15.43 | 15.54 | 15.34 | 15.43 | 1,511,617 | +0.06(+0.38%) |
Mar 06, 2019 | 15.50 | 15.51 | 15.36 | 15.37 | 1,717,320 | -0.10(-0.64%) |
Mar 05, 2019 | 15.59 | 15.63 | 15.45 | 15.47 | 1,157,040 | -0.15(-0.94%) |
Mar 04, 2019 | 15.62 | 15.64 | 15.48 | 15.61 | 1,712,391 | +0.04(+0.23%) |
Mar 01, 2019 | 15.50 | 15.60 | 15.37 | 15.58 | 1,281,237 | +0.11(+0.68%) |
Feb 28, 2019 | 15.34 | 15.50 | 15.24 | 15.47 | 2,007,248 | +0.13(+0.84%) |
Feb 27, 2019 | 15.26 | 15.35 | 15.11 | 15.34 | 2,007,687 | +0.04(+0.27%) |
Feb 26, 2019 | 15.71 | 15.72 | 15.26 | 15.30 | 2,058,641 | -0.37(-2.35%) |
Feb 25, 2019 | 15.82 | 15.92 | 15.58 | 15.67 | 2,193,538 | -0.16(-1.04%) |
Feb 22, 2019 | 15.69 | 15.84 | 15.69 | 15.84 | 1,029,395 | +0.13(+0.82%) |
Feb 21, 2019 | 15.51 | 15.72 | 15.45 | 15.71 | 964,136 | +0.18(+1.13%) |
Feb 20, 2019 | 15.43 | 15.56 | 15.36 | 15.53 | 1,108,418 | +0.10(+0.64%) |
Feb 19, 2019 | 15.35 | 15.47 | 15.29 | 15.43 | 1,892,056 | +0.06(+0.38%) |
Feb 15, 2019 | 15.40 | 15.54 | 15.31 | 15.37 | 1,364,558 | +0.00(+0.00%) |
Feb 14, 2019 | 15.43 | 15.54 | 15.34 | 15.37 | 2,521,896 | +0.01(+0.04%) |
Feb 13, 2019 | 15.15 | 15.37 | 15.15 | 15.37 | 2,496,024 | +0.18(+1.16%) |
Feb 12, 2019 | 15.10 | 15.25 | 15.04 | 15.19 | 1,445,259 | +0.11(+0.70%) |
Feb 11, 2019 | 15.10 | 15.13 | 15.02 | 15.09 | 912,372 | -0.05(-0.31%) |
Feb 08, 2019 | 15.06 | 15.14 | 14.99 | 15.13 | 1,208,672 | +0.05(+0.31%) |
Feb 07, 2019 | 14.77 | 15.09 | 14.68 | 15.09 | 1,366,283 | +0.30(+2.06%) |
Feb 06, 2019 | 14.93 | 15.11 | 14.64 | 14.78 | 1,866,741 | -0.33(-2.21%) |
Feb 05, 2019 | 15.06 | 15.15 | 14.98 | 15.12 | 1,570,781 | +0.05(+0.35%) |
Feb 04, 2019 | 14.88 | 15.06 | 14.78 | 15.06 | 1,354,828 | +0.10(+0.67%) |
Feb 01, 2019 | 15.03 | 15.10 | 14.82 | 14.96 | 2,976,179 | -0.09(-0.62%) |
Jan 31, 2019 | 14.87 | 15.11 | 14.77 | 15.06 | 4,851,168 | +0.21(+1.42%) |
Jan 30, 2019 | 14.65 | 14.94 | 14.60 | 14.85 | 1,172,813 | +0.15(+1.04%) |
Jan 29, 2019 | 14.74 | 14.84 | 14.64 | 14.69 | 889,097 | +0.02(+0.12%) |
Jan 28, 2019 | 14.79 | 14.85 | 14.59 | 14.68 | 972,463 | -0.11(-0.75%) |
Jan 25, 2019 | 14.87 | 14.97 | 14.75 | 14.79 | 1,335,362 | -0.09(-0.59%) |
Jan 24, 2019 | 14.79 | 14.91 | 14.68 | 14.88 | 1,428,974 | +0.12(+0.83%) |
Jan 23, 2019 | 14.68 | 14.77 | 14.63 | 14.75 | 846,106 | +0.13(+0.92%) |
Jan 22, 2019 | 14.64 | 14.70 | 14.52 | 14.62 | 1,056,447 | -0.01(-0.08%) |
Jan 18, 2019 | 14.45 | 14.63 | 14.45 | 14.63 | 1,415,439 | +0.20(+1.38%) |
Jan 17, 2019 | 14.25 | 14.50 | 14.24 | 14.43 | 1,961,990 | +0.13(+0.90%) |
Jan 16, 2019 | 14.26 | 14.32 | 14.17 | 14.30 | 1,439,290 | +0.00(+0.00%) |
Jan 15, 2019 | 13.87 | 14.31 | 13.87 | 14.30 | 1,381,195 | +0.30(+2.13%) |
Jan 14, 2019 | 14.15 | 14.16 | 13.94 | 14.00 | 2,549,486 | -0.22(-1.56%) |
Jan 11, 2019 | 14.23 | 14.33 | 14.18 | 14.23 | 1,140,547 | -0.02(-0.16%) |
Jan 10, 2019 | 14.11 | 14.27 | 14.11 | 14.25 | 1,242,723 | +0.16(+1.16%) |
Jan 09, 2019 | 14.23 | 14.28 | 14.07 | 14.09 | 1,737,317 | -0.13(-0.91%) |
Jan 08, 2019 | 14.08 | 14.30 | 14.08 | 14.21 | 1,658,271 | +0.16(+1.17%) |
Jan 07, 2019 | 14.16 | 14.23 | 13.99 | 14.05 | 1,225,128 | -0.16(-1.11%) |
Jan 04, 2019 | 14.03 | 14.35 | 14.03 | 14.21 | 2,181,381 | +0.18(+1.29%) |
Jan 03, 2019 | 13.82 | 14.17 | 13.82 | 14.03 | 3,497,260 | +0.23(+1.66%) |
Jan 02, 2019 | 13.93 | 13.98 | 13.68 | 13.80 | 3,238,452 | -0.16(-1.17%) |
Dec 31, 2018 | 13.78 | 13.97 | 13.62 | 13.96 | 1,884,293 | +0.17(+1.23%) |
Dec 28, 2018 | 13.70 | 13.96 | 13.68 | 13.79 | 1,943,540 | +0.15(+1.07%) |
Dec 27, 2018 | 13.51 | 13.72 | 13.37 | 13.65 | 3,689,405 | +0.06(+0.43%) |
Dec 26, 2018 | 13.51 | 13.70 | 13.31 | 13.59 | 2,650,337 | +0.09(+0.65%) |
Dec 24, 2018 | 14.35 | 14.40 | 13.48 | 13.50 | 736,404 | -0.82(-5.73%) |
Dec 21, 2018 | 14.41 | 14.77 | 14.27 | 14.32 | 3,638,994 | -0.13(-0.93%) |
Dec 20, 2018 | 14.53 | 14.69 | 14.28 | 14.45 | 1,534,872 | -0.06(-0.44%) |
Dec 19, 2018 | 14.65 | 14.74 | 14.41 | 14.52 | 1,601,148 | -0.01(-0.04%) |
Dec 18, 2018 | 14.79 | 14.97 | 14.46 | 14.53 | 1,459,120 | -0.23(-1.59%) |
Dec 17, 2018 | 15.43 | 15.43 | 14.69 | 14.76 | 1,285,948 | -0.63(-4.07%) |
Dec 14, 2018 | 15.37 | 15.50 | 15.33 | 15.39 | 1,785,775 | +0.01(+0.04%) |
Dec 13, 2018 | 15.34 | 15.49 | 15.34 | 15.38 | 1,309,168 | +0.04(+0.27%) |
Dec 12, 2018 | 15.23 | 15.43 | 15.23 | 15.34 | 2,552,855 | +0.11(+0.69%) |
Dec 11, 2018 | 15.27 | 15.44 | 15.17 | 15.23 | 1,610,826 | -0.02(-0.15%) |
Dec 10, 2018 | 15.23 | 15.31 | 14.94 | 15.26 | 1,882,292 | +0.02(+0.15%) |
Dec 07, 2018 | 15.14 | 15.44 | 15.12 | 15.23 | 1,577,130 | +0.11(+0.74%) |
Dec 06, 2018 | 15.50 | 15.55 | 14.87 | 15.12 | 2,174,799 | -0.40(-2.57%) |
Dec 04, 2018 | 15.72 | 15.79 | 15.46 | 15.52 | 2,205,627 | -0.19(-1.19%) |
Dec 03, 2018 | 15.54 | 15.71 | 15.38 | 15.71 | 1,377,982 | +0.20(+1.32%) |
Nov 30, 2018 | 15.29 | 15.50 | 15.29 | 15.50 | 2,068,010 | +0.24(+1.57%) |
Nov 29, 2018 | 15.27 | 15.43 | 15.20 | 15.26 | 1,214,267 | +0.06(+0.38%) |
Nov 28, 2018 | 15.08 | 15.30 | 15.01 | 15.20 | 1,629,327 | +0.08(+0.50%) |
Nov 27, 2018 | 15.20 | 15.23 | 15.09 | 15.13 | 735,950 | -0.07(-0.46%) |
Nov 26, 2018 | 15.22 | 15.26 | 15.14 | 15.20 | 1,034,846 | +0.04(+0.23%) |
Nov 23, 2018 | 14.98 | 15.25 | 14.91 | 15.16 | 553,541 | +0.13(+0.90%) |
Nov 21, 2018 | 15.03 | 15.03 | 15.03 | 0 | -0.26(-1.69%) | |
Nov 20, 2018 | 15.59 | 15.76 | 15.26 | 15.29 | 1,639,854 | -0.28(-1.81%) |
Nov 19, 2018 | 15.38 | 15.57 | 15.31 | 15.57 | 1,488,791 | +0.16(+1.06%) |
Nov 16, 2018 | 15.50 | 15.56 | 15.34 | 15.40 | 1,015,052 | -0.02(-0.11%) |
Nov 15, 2018 | 15.16 | 15.42 | 15.02 | 15.42 | 1,366,667 | +0.12(+0.80%) |
Nov 14, 2018 | 15.52 | 15.52 | 15.26 | 15.30 | 970,731 | -0.19(-1.21%) |
Nov 13, 2018 | 15.54 | 15.62 | 15.42 | 15.49 | 904,737 | -0.04(-0.26%) |
Nov 12, 2018 | 15.52 | 15.73 | 15.46 | 15.53 | 2,057,072 | -0.01(-0.08%) |
Nov 09, 2018 | 15.37 | 15.65 | 15.34 | 15.54 | 1,317,092 | +0.11(+0.72%) |
Nov 08, 2018 | 15.37 | 15.43 | 15.27 | 15.43 | 973,777 | +0.08(+0.50%) |
Nov 07, 2018 | 15.25 | 15.37 | 15.18 | 15.35 | 1,134,996 | +0.18(+1.16%) |
Nov 06, 2018 | 15.19 | 15.23 | 15.11 | 15.18 | 2,169,686 | -0.01(-0.04%) |
Nov 05, 2018 | 14.93 | 15.27 | 14.88 | 15.18 | 2,386,142 | +0.23(+1.53%) |
Nov 02, 2018 | 15.18 | 15.27 | 14.86 | 14.95 | 2,111,378 | -0.23(-1.50%) |
Nov 01, 2018 | 14.91 | 15.30 | 14.75 | 15.18 | 2,706,299 | +0.56(+3.85%) |
Oct 31, 2018 | 14.81 | 14.81 | 14.40 | 14.62 | 4,959,565 | -0.18(-1.23%) |
Oct 30, 2018 | 14.94 | 15.08 | 14.75 | 14.80 | 2,148,464 | -0.15(-0.98%) |
Oct 29, 2018 | 14.93 | 15.18 | 14.89 | 14.95 | 1,695,283 | +0.08(+0.51%) |
Oct 26, 2018 | 14.98 | 15.07 | 14.72 | 14.87 | 1,576,618 | -0.14(-0.94%) |
Oct 25, 2018 | 15.41 | 15.41 | 14.96 | 15.01 | 2,394,449 | -0.42(-2.70%) |
Oct 24, 2018 | 15.23 | 15.54 | 15.22 | 15.43 | 1,900,218 | +0.26(+1.70%) |
Oct 23, 2018 | 15.26 | 15.31 | 15.07 | 15.17 | 1,564,969 | -0.15(-0.96%) |
Oct 22, 2018 | 15.27 | 15.34 | 15.24 | 15.32 | 1,554,707 | +0.04(+0.23%) |
Oct 19, 2018 | 15.19 | 15.33 | 15.18 | 15.28 | 1,590,277 | +0.12(+0.77%) |
Oct 18, 2018 | 15.01 | 15.28 | 15.01 | 15.16 | 1,775,399 | +0.15(+0.98%) |
Oct 17, 2018 | 14.84 | 15.04 | 14.77 | 15.02 | 1,265,059 | +0.13(+0.87%) |
Oct 16, 2018 | 14.77 | 14.95 | 14.69 | 14.89 | 1,522,925 | +0.13(+0.91%) |
Oct 15, 2018 | 14.72 | 14.83 | 14.71 | 14.75 | 1,290,773 | +0.00(+0.00%) |
Oct 12, 2018 | 14.94 | 14.96 | 14.69 | 14.75 | 1,348,679 | -0.13(-0.90%) |
Oct 11, 2018 | 15.29 | 15.29 | 14.87 | 14.89 | 1,193,907 | -0.38(-2.49%) |
Oct 10, 2018 | 15.33 | 15.47 | 15.27 | 15.27 | 1,416,769 | -0.07(-0.46%) |
Oct 09, 2018 | 15.39 | 15.44 | 15.25 | 15.34 | 847,626 | -0.06(-0.38%) |
Oct 08, 2018 | 15.25 | 15.45 | 15.24 | 15.40 | 1,216,970 | +0.17(+1.12%) |
Oct 05, 2018 | 15.11 | 15.26 | 15.11 | 15.23 | 1,312,995 | +0.11(+0.74%) |
Oct 04, 2018 | 14.95 | 15.18 | 14.92 | 15.12 | 2,108,494 | +0.15(+0.98%) |
Oct 03, 2018 | 15.13 | 15.22 | 14.92 | 14.97 | 2,128,327 | -0.15(-1.01%) |
Oct 02, 2018 | 15.01 | 15.20 | 14.97 | 15.12 | 1,620,048 | +0.16(+1.06%) |
Oct 01, 2018 | 15.04 | 15.09 | 14.91 | 14.96 | 1,172,960 | -0.08(-0.54%) |
Sep 28, 2018 | 14.98 | 15.13 | 14.96 | 15.05 | 1,195,013 | +0.07(+0.47%) |
Sep 27, 2018 | 14.87 | 15.07 | 14.86 | 14.98 | 1,399,835 | +0.13(+0.87%) |
Sep 26, 2018 | 15.12 | 15.16 | 14.84 | 14.85 | 1,412,045 | -0.22(-1.48%) |
Sep 25, 2018 | 15.19 | 15.20 | 15.05 | 15.07 | 1,148,541 | -0.09(-0.58%) |
Sep 24, 2018 | 15.40 | 15.43 | 15.11 | 15.16 | 1,984,734 | -0.24(-1.56%) |
Sep 21, 2018 | 15.40 | 15.49 | 15.38 | 15.40 | 2,823,024 | -0.05(-0.30%) |
Sep 20, 2018 | 15.46 | 15.46 | 15.36 | 15.44 | 1,490,488 | +0.02(+0.15%) |
Sep 19, 2018 | 15.87 | 15.88 | 15.36 | 15.42 | 1,405,080 | -0.45(-2.84%) |
Sep 18, 2018 | 15.85 | 15.94 | 15.83 | 15.87 | 1,410,414 | +0.02(+0.11%) |
Sep 17, 2018 | 15.92 | 15.98 | 15.83 | 15.85 | 1,475,439 | -0.01(-0.07%) |
Sep 14, 2018 | 15.87 | 15.95 | 15.81 | 15.87 | 1,640,987 | -0.06(-0.37%) |
Sep 13, 2018 | 15.85 | 16.02 | 15.81 | 15.92 | 1,291,543 | +0.08(+0.52%) |
Sep 12, 2018 | 15.92 | 15.98 | 15.83 | 15.84 | 938,600 | -0.19(-1.17%) |
Sep 11, 2018 | 16.01 | 16.21 | 15.99 | 16.03 | 1,343,503 | +0.01(+0.04%) |
Sep 10, 2018 | 16.25 | 16.29 | 16.02 | 16.02 | 1,520,716 | -0.21(-1.30%) |
Sep 07, 2018 | 16.34 | 16.38 | 16.21 | 16.24 | 702,597 | -0.22(-1.32%) |
Sep 06, 2018 | 16.44 | 16.49 | 16.33 | 16.45 | 873,146 | +0.03(+0.18%) |
Sep 05, 2018 | 16.29 | 16.44 | 16.23 | 16.42 | 668,649 | +0.15(+0.94%) |
Sep 04, 2018 | 16.31 | 16.53 | 16.25 | 16.27 | 864,162 | -0.06(-0.39%) |
Aug 31, 2018 | 16.33 | 16.33 | 16.33 | 0 | -0.23(-1.38%) | |
Aug 30, 2018 | 16.67 | 16.73 | 16.53 | 16.56 | 665,239 | -0.11(-0.67%) |
Aug 29, 2018 | 16.58 | 16.68 | 16.47 | 16.67 | 651,909 | +0.16(+0.99%) |
Aug 28, 2018 | 16.59 | 16.60 | 16.47 | 16.51 | 748,146 | -0.06(-0.39%) |
Aug 27, 2018 | 16.75 | 16.77 | 16.57 | 16.57 | 830,202 | -0.19(-1.15%) |
Aug 24, 2018 | 16.63 | 16.78 | 16.51 | 16.77 | 770,552 | +0.16(+0.99%) |
Aug 23, 2018 | 16.71 | 16.75 | 16.56 | 16.60 | 751,921 | -0.08(-0.49%) |
Aug 22, 2018 | 16.81 | 16.82 | 16.63 | 16.69 | 620,418 | -0.11(-0.63%) |
Aug 21, 2018 | 16.90 | 16.90 | 16.72 | 16.79 | 827,526 | -0.10(-0.59%) |
Aug 20, 2018 | 16.93 | 17.00 | 16.84 | 16.89 | 920,638 | -0.01(-0.07%) |
Aug 17, 2018 | 16.73 | 16.92 | 16.70 | 16.90 | 1,163,938 | +0.10(+0.59%) |
Aug 16, 2018 | 16.50 | 16.81 | 16.47 | 16.80 | 1,964,206 | +0.33(+2.03%) |
Aug 15, 2018 | 16.74 | 16.77 | 16.39 | 16.47 | 2,191,230 | -0.24(-1.44%) |
Aug 14, 2018 | 16.69 | 16.84 | 16.68 | 16.71 | 666,875 | +0.03(+0.18%) |
Aug 13, 2018 | 16.69 | 16.73 | 16.62 | 16.68 | 744,970 | -0.02(-0.10%) |
Aug 10, 2018 | 16.82 | 16.89 | 16.68 | 16.70 | 755,014 | -0.10(-0.59%) |
Aug 09, 2018 | 16.79 | 16.91 | 16.74 | 16.80 | 770,031 | -0.02(-0.10%) |
Aug 08, 2018 | 16.77 | 16.89 | 16.75 | 16.82 | 1,686,980 | -0.01(-0.03%) |
Aug 07, 2018 | 16.64 | 16.84 | 16.56 | 16.82 | 1,386,415 | +0.17(+1.02%) |
Aug 06, 2018 | 16.71 | 16.83 | 16.60 | 16.65 | 1,254,747 | -0.08(-0.49%) |
Aug 03, 2018 | 16.53 | 16.84 | 16.50 | 16.73 | 1,514,810 | +0.19(+1.17%) |
Aug 02, 2018 | 16.16 | 16.61 | 16.14 | 16.54 | 2,689,249 | +0.37(+2.28%) |
Aug 01, 2018 | 15.37 | 16.81 | 15.37 | 16.17 | 3,613,625 | -0.81(-4.79%) |
Jul 31, 2018 | 16.72 | 17.05 | 16.60 | 16.98 | 3,510,872 | +0.33(+2.00%) |
Jul 30, 2018 | 16.68 | 16.79 | 16.58 | 16.65 | 681,857 | -0.03(-0.18%) |
Jul 27, 2018 | 16.88 | 16.90 | 16.65 | 16.68 | 945,049 | -0.17(-1.01%) |
Jul 26, 2018 | 16.90 | 17.00 | 16.82 | 16.85 | 1,260,239 | +0.04(+0.21%) |
Jul 25, 2018 | 17.01 | 17.01 | 16.75 | 16.82 | 1,513,861 | -0.19(-1.10%) |
Jul 24, 2018 | 16.95 | 17.01 | 16.83 | 17.00 | 1,152,674 | -0.05(-0.28%) |
Jul 23, 2018 | 17.09 | 17.12 | 16.99 | 17.05 | 804,809 | -0.06(-0.38%) |
Jul 20, 2018 | 17.18 | 17.20 | 17.00 | 17.11 | 761,431 | -0.07(-0.41%) |
Jul 19, 2018 | 17.06 | 17.28 | 17.04 | 17.18 | 979,572 | +0.23(+1.38%) |
Jul 18, 2018 | 17.07 | 17.12 | 16.89 | 16.95 | 838,102 | -0.15(-0.89%) |
Jul 17, 2018 | 17.06 | 17.18 | 17.01 | 17.10 | 834,146 | +0.03(+0.17%) |
Jul 16, 2018 | 17.15 | 17.20 | 17.01 | 17.07 | 759,686 | -0.08(-0.48%) |
Jul 13, 2018 | 17.07 | 17.16 | 17.04 | 17.15 | 1,065,491 | +0.11(+0.62%) |
Jul 12, 2018 | 17.06 | 17.10 | 16.95 | 17.05 | 1,454,170 | +0.04(+0.21%) |
Jul 11, 2018 | 17.01 | 1,261,069 | +0.07(+0.41%) | |||
Jul 10, 2018 | 16.85 | 16.98 | 16.75 | 16.94 | 1,705,012 | +0.05(+0.31%) |
Jul 09, 2018 | 17.34 | 17.34 | 16.88 | 16.89 | 1,325,297 | -0.45(-2.57%) |
Jul 06, 2018 | 17.13 | 17.35 | 17.10 | 17.34 | 1,046,160 | +0.23(+1.34%) |
Jul 05, 2018 | 17.03 | 17.11 | 16.91 | 17.11 | 878,813 | +0.09(+0.55%) |
Jul 03, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.13(+0.80%) | |
Jul 02, 2018 | 16.80 | 16.89 | 16.74 | 16.88 | 1,016,874 | +0.08(+0.49%) |
Jun 29, 2018 | 16.82 | 16.89 | 16.74 | 16.80 | 824,294 | -0.03(-0.17%) |
Jun 28, 2018 | 16.87 | 17.06 | 16.81 | 16.83 | 847,358 | -0.03(-0.17%) |
Jun 27, 2018 | 16.74 | 16.93 | 16.73 | 16.86 | 1,023,787 | +0.10(+0.59%) |
Jun 26, 2018 | 16.80 | 16.92 | 16.76 | 16.76 | 782,063 | -0.11(-0.63%) |
Jun 25, 2018 | 16.79 | 16.87 | 16.68 | 16.86 | 741,528 | +0.11(+0.66%) |
Jun 22, 2018 | 16.72 | 16.86 | 16.64 | 16.75 | 1,649,412 | +0.11(+0.67%) |
Jun 21, 2018 | 16.79 | 16.86 | 16.57 | 16.64 | 1,073,449 | -0.17(-1.01%) |
Jun 20, 2018 | 16.82 | 16.89 | 16.72 | 16.81 | 1,213,545 | -0.02(-0.10%) |
Jun 19, 2018 | 16.57 | 16.85 | 16.57 | 16.83 | 1,702,857 | +0.25(+1.52%) |
Jun 18, 2018 | 16.45 | 16.60 | 16.45 | 16.57 | 602,261 | +0.09(+0.57%) |
Jun 15, 2018 | 16.49 | 16.48 | 16.48 | 2,432,064 | +0.00(+0.00%) | |
Jun 14, 2018 | 16.33 | 16.51 | 16.30 | 16.48 | 1,296,904 | +0.22(+1.33%) |
Jun 13, 2018 | 16.19 | 16.32 | 16.13 | 16.26 | 1,545,074 | -0.01(-0.07%) |
Jun 12, 2018 | 16.01 | 16.29 | 15.98 | 16.28 | 1,075,563 | +0.27(+1.68%) |
Jun 11, 2018 | 16.13 | 16.13 | 15.93 | 16.01 | 958,672 | -0.04(-0.22%) |
Jun 08, 2018 | 16.04 | 16.22 | 15.99 | 16.04 | 817,584 | +0.05(+0.33%) |
Jun 07, 2018 | 16.01 | 16.10 | 15.88 | 15.99 | 894,124 | +0.01(+0.07%) |
Jun 06, 2018 | 15.84 | 15.98 | 1,322,833 | -0.22(-1.37%) | ||
Jun 05, 2018 | 16.35 | 16.38 | 16.10 | 16.20 | 710,941 | -0.15(-0.93%) |
Jun 04, 2018 | 16.23 | 16.35 | 16.20 | 16.35 | 1,476,883 | +0.20(+1.27%) |