Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.67 | 14.72 | 14.62 | 14.69 | 785,187 | -0.20(-1.32%) |
May 30, 2019 | 14.85 | 14.91 | 14.84 | 14.89 | 1,164,481 | +0.09(+0.61%) |
May 29, 2019 | 14.77 | 14.81 | 14.72 | 14.80 | 802,751 | -0.07(-0.49%) |
May 28, 2019 | 14.98 | 15.02 | 14.87 | 14.87 | 639,114 | -0.20(-1.35%) |
May 24, 2019 | 15.04 | 15.07 | 15.02 | 15.07 | 418,603 | +0.21(+1.43%) |
May 23, 2019 | 14.86 | 14.88 | 14.80 | 14.86 | 740,471 | -0.18(-1.19%) |
May 22, 2019 | 15.07 | 15.11 | 15.03 | 15.04 | 670,390 | -0.19(-1.23%) |
May 21, 2019 | 15.17 | 15.26 | 15.14 | 15.23 | 909,260 | +0.11(+0.76%) |
May 20, 2019 | 15.11 | 15.17 | 15.07 | 15.11 | 197,785 | -0.11(-0.70%) |
May 17, 2019 | 15.20 | 15.29 | 15.20 | 15.22 | 447,856 | -0.18(-1.17%) |
May 16, 2019 | 15.31 | 15.46 | 15.31 | 15.40 | 737,161 | +0.18(+1.18%) |
May 15, 2019 | 15.04 | 15.26 | 15.03 | 15.22 | 829,536 | +0.03(+0.22%) |
May 14, 2019 | 15.11 | 15.25 | 15.11 | 15.19 | 465,577 | +0.15(+0.98%) |
May 13, 2019 | 15.12 | 15.16 | 15.02 | 15.04 | 999,704 | -0.41(-2.64%) |
May 10, 2019 | 15.33 | 15.46 | 15.27 | 15.45 | 664,134 | +0.11(+0.75%) |
May 09, 2019 | 15.25 | 15.36 | 15.20 | 15.34 | 930,731 | -0.14(-0.90%) |
May 08, 2019 | 15.44 | 15.53 | 15.43 | 15.47 | 527,067 | +0.02(+0.11%) |
May 07, 2019 | 15.58 | 15.59 | 15.42 | 15.46 | 1,058,079 | -0.37(-2.32%) |
May 06, 2019 | 15.67 | 15.84 | 15.64 | 15.83 | 579,835 | -0.22(-1.37%) |
May 03, 2019 | 15.96 | 16.05 | 15.92 | 16.05 | 327,538 | +0.16(+1.03%) |
May 02, 2019 | 15.94 | 15.95 | 15.86 | 15.88 | 1,008,804 | +0.00(+0.00%) |
May 01, 2019 | 15.97 | 16.07 | 15.87 | 15.88 | 697,295 | -0.11(-0.66%) |
Apr 30, 2019 | 16.01 | 16.01 | 15.91 | 15.99 | 758,992 | -0.02(-0.15%) |
Apr 29, 2019 | 15.88 | 16.01 | 15.88 | 16.01 | 411,528 | +0.19(+1.19%) |
Apr 26, 2019 | 15.79 | 15.87 | 15.79 | 15.83 | 296,571 | +0.03(+0.21%) |
Apr 25, 2019 | 15.73 | 15.79 | 15.69 | 15.79 | 412,019 | -0.02(-0.10%) |
Apr 24, 2019 | 15.91 | 15.91 | 15.80 | 15.81 | 1,651,250 | -0.24(-1.48%) |
Apr 23, 2019 | 15.98 | 16.05 | 15.95 | 16.05 | 877,327 | -0.10(-0.61%) |
Apr 22, 2019 | 16.14 | 16.19 | 16.14 | 16.14 | 351,354 | -0.01(-0.05%) |
Apr 18, 2019 | 16.14 | 16.20 | 16.13 | 16.15 | 856,790 | -0.11(-0.70%) |
Apr 17, 2019 | 16.25 | 16.28 | 16.20 | 16.27 | 770,571 | +0.16(+1.01%) |
Apr 16, 2019 | 16.08 | 16.13 | 16.07 | 16.10 | 1,387,843 | +0.14(+0.87%) |
Apr 15, 2019 | 15.96 | 15.97 | 15.91 | 15.96 | 467,469 | +0.07(+0.41%) |
Apr 12, 2019 | 15.89 | 15.96 | 15.86 | 15.90 | 1,234,267 | +0.27(+1.72%) |
Apr 11, 2019 | 15.61 | 15.69 | 15.59 | 15.63 | 651,429 | +0.16(+1.00%) |
Apr 10, 2019 | 15.47 | 15.51 | 15.42 | 15.47 | 471,286 | -0.01(-0.05%) |
Apr 09, 2019 | 15.52 | 15.53 | 15.48 | 15.48 | 415,714 | -0.02(-0.11%) |
Apr 08, 2019 | 15.51 | 15.54 | 15.47 | 15.50 | 441,723 | -0.02(-0.16%) |
Apr 05, 2019 | 15.50 | 15.56 | 15.47 | 15.52 | 536,717 | -0.02(-0.10%) |
Apr 04, 2019 | 15.51 | 15.56 | 15.49 | 15.54 | 943,136 | +0.03(+0.21%) |
Apr 03, 2019 | 15.47 | 15.56 | 15.47 | 15.51 | 845,995 | +0.22(+1.44%) |
Apr 02, 2019 | 15.23 | 15.29 | 15.20 | 15.29 | 710,097 | +0.11(+0.70%) |
Apr 01, 2019 | 15.06 | 15.19 | 15.06 | 15.18 | 931,040 | +0.34(+2.31%) |
Mar 29, 2019 | 14.87 | 14.91 | 14.76 | 14.84 | 1,279,065 | +0.04(+0.28%) |
Mar 28, 2019 | 14.89 | 14.89 | 14.74 | 14.80 | 753,604 | -0.20(-1.36%) |
Mar 27, 2019 | 15.02 | 15.07 | 14.89 | 15.00 | 1,646,182 | +0.16(+1.05%) |
Mar 26, 2019 | 14.88 | 14.91 | 14.82 | 14.84 | 664,882 | -0.04(-0.27%) |
Mar 25, 2019 | 14.88 | 14.95 | 14.83 | 14.89 | 1,204,522 | +0.03(+0.22%) |
Mar 22, 2019 | 14.99 | 15.01 | 14.84 | 14.85 | 1,500,362 | -0.42(-2.73%) |
Mar 21, 2019 | 15.25 | 15.29 | 15.20 | 15.27 | 578,470 | -0.14(-0.90%) |
Mar 20, 2019 | 15.48 | 15.55 | 15.38 | 15.41 | 1,945,387 | -0.16(-1.05%) |
Mar 19, 2019 | 15.69 | 15.71 | 15.55 | 15.57 | 480,639 | -0.01(-0.05%) |
Mar 18, 2019 | 15.56 | 15.60 | 15.53 | 15.58 | 486,677 | +0.11(+0.74%) |
Mar 15, 2019 | 15.34 | 15.47 | 15.32 | 15.47 | 609,422 | +0.20(+1.34%) |
Mar 14, 2019 | 15.23 | 15.29 | 15.23 | 15.26 | 485,350 | +0.09(+0.59%) |
Mar 13, 2019 | 15.08 | 15.18 | 15.07 | 15.17 | 981,431 | +0.21(+1.42%) |
Mar 12, 2019 | 14.95 | 14.99 | 14.92 | 14.96 | 362,556 | -0.02(-0.16%) |
Mar 11, 2019 | 14.87 | 14.98 | 14.86 | 14.98 | 451,079 | +0.21(+1.44%) |
Mar 08, 2019 | 14.67 | 14.80 | 14.66 | 14.77 | 538,186 | -0.04(-0.28%) |
Mar 07, 2019 | 14.98 | 14.99 | 14.81 | 14.81 | 827,757 | -0.42(-2.74%) |
Mar 06, 2019 | 15.27 | 15.29 | 15.22 | 15.23 | 645,416 | -0.01(-0.05%) |
Mar 05, 2019 | 15.25 | 15.28 | 15.19 | 15.24 | 418,117 | -0.06(-0.37%) |
Mar 04, 2019 | 15.34 | 15.37 | 15.23 | 15.29 | 522,912 | -0.11(-0.74%) |
Mar 01, 2019 | 15.44 | 15.51 | 15.37 | 15.41 | 1,031,575 | +0.06(+0.37%) |
Feb 28, 2019 | 15.34 | 15.40 | 15.32 | 15.35 | 687,112 | +0.11(+0.70%) |
Feb 27, 2019 | 15.20 | 15.26 | 15.20 | 15.25 | 967,804 | +0.14(+0.92%) |
Feb 26, 2019 | 15.02 | 15.13 | 15.02 | 15.11 | 643,981 | +0.14(+0.93%) |
Feb 25, 2019 | 15.00 | 15.03 | 14.96 | 14.97 | 571,255 | +0.11(+0.77%) |
Feb 22, 2019 | 14.89 | 14.89 | 14.82 | 14.85 | 334,392 | +0.07(+0.44%) |
Feb 21, 2019 | 14.88 | 14.88 | 14.77 | 14.79 | 506,446 | -0.16(-1.09%) |
Feb 20, 2019 | 14.89 | 14.99 | 14.87 | 14.95 | 475,420 | +0.08(+0.55%) |
Feb 19, 2019 | 14.72 | 14.89 | 14.71 | 14.87 | 648,708 | +0.02(+0.11%) |
Feb 15, 2019 | 14.73 | 14.85 | 14.73 | 14.85 | 750,915 | +0.37(+2.54%) |
Feb 14, 2019 | 14.49 | 14.56 | 14.46 | 14.49 | 580,592 | -0.12(-0.84%) |
Feb 13, 2019 | 14.69 | 14.72 | 14.61 | 14.61 | 851,071 | -0.03(-0.22%) |
Feb 12, 2019 | 14.58 | 14.65 | 14.58 | 14.64 | 734,254 | +0.17(+1.19%) |
Feb 11, 2019 | 14.49 | 14.53 | 14.44 | 14.47 | 571,523 | +0.01(+0.06%) |
Feb 08, 2019 | 14.45 | 14.47 | 14.34 | 14.46 | 1,023,986 | -0.09(-0.62%) |
Feb 07, 2019 | 14.68 | 14.72 | 14.53 | 14.55 | 955,549 | -0.25(-1.71%) |
Feb 06, 2019 | 14.80 | 14.86 | 14.79 | 14.80 | 589,677 | +0.02(+0.17%) |
Feb 05, 2019 | 14.77 | 14.79 | 14.72 | 14.78 | 768,588 | +0.11(+0.72%) |
Feb 04, 2019 | 14.59 | 14.68 | 14.56 | 14.67 | 546,284 | -0.02(-0.17%) |
Feb 01, 2019 | 14.66 | 14.77 | 14.63 | 14.70 | 790,082 | -0.02(-0.17%) |
Jan 31, 2019 | 14.71 | 14.75 | 14.65 | 14.72 | 1,480,772 | -0.22(-1.48%) |
Jan 30, 2019 | 14.84 | 15.01 | 14.82 | 14.94 | 1,133,589 | +0.13(+0.88%) |
Jan 29, 2019 | 14.87 | 14.91 | 14.81 | 14.81 | 823,770 | -0.04(-0.27%) |
Jan 28, 2019 | 14.82 | 14.86 | 14.78 | 14.85 | 1,786,072 | -0.11(-0.71%) |
Jan 25, 2019 | 14.88 | 14.99 | 14.88 | 14.96 | 794,856 | +0.21(+1.44%) |
Jan 24, 2019 | 14.71 | 14.79 | 14.69 | 14.75 | 783,046 | -0.03(-0.22%) |
Jan 23, 2019 | 14.80 | 14.84 | 14.71 | 14.78 | 642,663 | +0.16(+1.06%) |
Jan 22, 2019 | 14.65 | 14.72 | 14.61 | 14.62 | 998,460 | -0.22(-1.51%) |
Jan 18, 2019 | 14.84 | 14.88 | 14.80 | 14.85 | 1,054,219 | +0.18(+1.25%) |
Jan 17, 2019 | 14.58 | 14.68 | 14.54 | 14.67 | 395,582 | -0.03(-0.22%) |
Jan 16, 2019 | 14.61 | 14.72 | 14.60 | 14.70 | 1,026,449 | +0.21(+1.47%) |
Jan 15, 2019 | 14.40 | 14.49 | 14.36 | 14.49 | 999,445 | -0.02(-0.17%) |
Jan 14, 2019 | 14.37 | 14.55 | 14.37 | 14.51 | 648,700 | +0.03(+0.23%) |
Jan 11, 2019 | 14.44 | 14.53 | 14.41 | 14.48 | 1,181,268 | -0.04(-0.28%) |
Jan 10, 2019 | 14.43 | 14.53 | 14.40 | 14.52 | 1,013,923 | +0.10(+0.68%) |
Jan 09, 2019 | 14.41 | 14.48 | 14.32 | 14.42 | 1,162,456 | +0.10(+0.68%) |
Jan 08, 2019 | 14.39 | 14.40 | 14.26 | 14.32 | 1,074,687 | +0.09(+0.63%) |
Jan 07, 2019 | 14.19 | 14.29 | 14.16 | 14.23 | 915,283 | +0.02(+0.12%) |
Jan 04, 2019 | 14.05 | 14.24 | 14.01 | 14.22 | 1,359,236 | +0.51(+3.76%) |
Jan 03, 2019 | 13.75 | 13.79 | 13.67 | 13.70 | 759,506 | -0.08(-0.59%) |
Jan 02, 2019 | 13.59 | 13.79 | 13.57 | 13.78 | 1,177,085 | -0.07(-0.47%) |
Dec 31, 2018 | 13.85 | 13.91 | 13.79 | 13.85 | 3,058,741 | +0.06(+0.41%) |
Dec 28, 2018 | 13.86 | 13.88 | 13.76 | 13.79 | 2,251,522 | +0.16(+1.20%) |
Dec 27, 2018 | 13.47 | 13.65 | 13.37 | 13.63 | 4,080,939 | -0.04(-0.30%) |
Dec 26, 2018 | 13.44 | 13.68 | 13.28 | 13.67 | 1,591,858 | +0.29(+2.14%) |
Dec 24, 2018 | 13.48 | 13.60 | 13.38 | 13.38 | 898,895 | -0.14(-1.03%) |
Dec 21, 2018 | 13.69 | 13.77 | 13.51 | 13.52 | 3,285,056 | -0.20(-1.43%) |
Dec 20, 2018 | 13.80 | 13.85 | 13.70 | 13.72 | 2,592,802 | -0.07(-0.53%) |
Dec 19, 2018 | 14.01 | 14.10 | 13.76 | 13.79 | 1,968,884 | -0.13(-0.94%) |
Dec 18, 2018 | 14.00 | 14.03 | 13.86 | 13.92 | 2,179,561 | +0.10(+0.74%) |
Dec 17, 2018 | 13.96 | 13.99 | 13.78 | 13.82 | 2,556,589 | -0.17(-1.21%) |
Dec 14, 2018 | 13.99 | 14.09 | 13.99 | 13.99 | 2,195,370 | -0.18(-1.25%) |
Dec 13, 2018 | 14.25 | 14.28 | 14.15 | 14.17 | 1,524,168 | -0.03(-0.23%) |
Dec 12, 2018 | 14.13 | 14.28 | 14.13 | 14.20 | 3,298,660 | +0.37(+2.67%) |
Dec 11, 2018 | 14.00 | 14.02 | 13.78 | 13.83 | 2,889,280 | -0.10(-0.69%) |
Dec 10, 2018 | 14.03 | 14.07 | 13.81 | 13.92 | 2,158,232 | -0.17(-1.20%) |
Dec 07, 2018 | 14.26 | 14.36 | 14.07 | 14.09 | 1,506,743 | -0.18(-1.30%) |
Dec 06, 2018 | 14.17 | 14.29 | 14.03 | 14.28 | 3,121,479 | -0.30(-2.04%) |
Dec 04, 2018 | 14.93 | 14.96 | 14.56 | 14.58 | 3,915,817 | -0.46(-3.05%) |
Dec 03, 2018 | 15.05 | 15.07 | 14.98 | 15.03 | 2,891,645 | +0.22(+1.47%) |
Nov 30, 2018 | 14.78 | 14.85 | 14.75 | 14.82 | 1,713,605 | -0.14(-0.97%) |
Nov 29, 2018 | 14.95 | 15.02 | 14.92 | 14.96 | 2,553,554 | -0.16(-1.06%) |
Nov 28, 2018 | 14.92 | 15.13 | 14.84 | 15.12 | 1,072,528 | +0.19(+1.29%) |
Nov 27, 2018 | 14.88 | 14.94 | 14.85 | 14.93 | 890,163 | -0.08(-0.54%) |
Nov 26, 2018 | 14.97 | 15.04 | 14.95 | 15.01 | 954,265 | +0.42(+2.87%) |
Nov 23, 2018 | 14.63 | 14.67 | 14.59 | 14.59 | 450,791 | -0.13(-0.87%) |
Nov 21, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.23(+1.61%) | |
Nov 20, 2018 | 14.62 | 14.63 | 14.47 | 14.49 | 1,811,054 | -0.43(-2.86%) |
Nov 19, 2018 | 14.99 | 15.03 | 14.86 | 14.91 | 622,144 | -0.05(-0.32%) |
Nov 16, 2018 | 14.90 | 14.98 | 14.86 | 14.96 | 702,931 | -0.06(-0.37%) |
Nov 15, 2018 | 14.80 | 15.04 | 14.76 | 15.02 | 984,448 | -0.09(-0.59%) |
Nov 14, 2018 | 15.22 | 15.24 | 15.00 | 15.11 | 2,539,967 | -0.03(-0.21%) |
Nov 13, 2018 | 15.04 | 15.23 | 15.04 | 15.14 | 867,456 | +0.26(+1.73%) |
Nov 12, 2018 | 15.05 | 15.06 | 14.88 | 14.88 | 717,313 | -0.36(-2.37%) |
Nov 09, 2018 | 15.22 | 15.27 | 15.15 | 15.24 | 860,658 | -0.04(-0.26%) |
Nov 08, 2018 | 15.41 | 15.48 | 15.26 | 15.28 | 986,825 | -0.14(-0.89%) |
Nov 07, 2018 | 15.39 | 15.43 | 15.33 | 15.42 | 1,833,679 | +0.19(+1.27%) |
Nov 06, 2018 | 15.11 | 15.23 | 15.11 | 15.23 | 432,083 | +0.06(+0.40%) |
Nov 05, 2018 | 15.23 | 15.27 | 15.13 | 15.17 | 1,120,191 | -0.12(-0.76%) |
Nov 02, 2018 | 15.32 | 15.38 | 15.18 | 15.28 | 1,154,967 | +0.12(+0.80%) |
Nov 01, 2018 | 15.06 | 15.16 | 15.05 | 15.16 | 4,093,394 | +0.31(+2.11%) |
Oct 31, 2018 | 14.82 | 14.98 | 14.82 | 14.85 | 1,116,993 | +0.09(+0.60%) |
Oct 30, 2018 | 14.70 | 14.78 | 14.65 | 14.76 | 1,935,953 | +0.11(+0.77%) |
Oct 29, 2018 | 14.83 | 14.87 | 14.54 | 14.65 | 1,186,872 | +0.11(+0.77%) |
Oct 26, 2018 | 14.43 | 14.62 | 14.33 | 14.53 | 1,448,902 | -0.10(-0.71%) |
Oct 25, 2018 | 14.61 | 14.70 | 14.56 | 14.64 | 2,526,908 | +0.22(+1.51%) |
Oct 24, 2018 | 14.74 | 14.77 | 14.42 | 14.42 | 2,198,242 | -0.47(-3.18%) |
Oct 23, 2018 | 14.81 | 14.96 | 14.74 | 14.90 | 1,453,815 | -0.10(-0.70%) |
Oct 22, 2018 | 15.08 | 15.15 | 14.99 | 15.00 | 1,173,697 | -0.14(-0.90%) |
Oct 19, 2018 | 15.03 | 15.21 | 15.02 | 15.14 | 1,867,849 | +0.14(+0.91%) |
Oct 18, 2018 | 15.28 | 15.31 | 14.97 | 15.00 | 2,850,324 | -0.38(-2.46%) |
Oct 17, 2018 | 15.41 | 15.48 | 15.33 | 15.38 | 1,340,700 | -0.14(-0.93%) |
Oct 16, 2018 | 15.46 | 15.53 | 15.43 | 15.52 | 1,306,043 | +0.17(+1.10%) |
Oct 15, 2018 | 15.37 | 15.43 | 15.33 | 15.35 | 1,087,282 | -0.05(-0.31%) |
Oct 12, 2018 | 15.53 | 15.55 | 15.26 | 15.40 | 1,767,466 | +0.05(+0.31%) |
Oct 11, 2018 | 15.61 | 15.63 | 15.31 | 15.35 | 2,424,528 | -0.31(-1.95%) |
Oct 10, 2018 | 15.95 | 15.95 | 15.63 | 15.66 | 1,264,081 | -0.15(-0.97%) |
Oct 09, 2018 | 15.73 | 15.86 | 15.69 | 15.81 | 1,991,542 | -0.02(-0.10%) |
Oct 08, 2018 | 15.72 | 15.85 | 15.71 | 15.83 | 965,311 | -0.17(-1.06%) |
Oct 05, 2018 | 16.09 | 16.09 | 15.94 | 16.00 | 1,423,899 | -0.12(-0.75%) |
Oct 04, 2018 | 16.22 | 16.26 | 16.07 | 16.12 | 1,871,702 | +0.02(+0.10%) |
Oct 03, 2018 | 16.15 | 16.16 | 16.06 | 16.10 | 2,726,969 | +0.08(+0.50%) |
Oct 02, 2018 | 16.09 | 16.09 | 15.97 | 16.02 | 6,218,739 | -0.17(-1.04%) |
Oct 01, 2018 | 16.32 | 16.34 | 16.17 | 16.19 | 1,770,734 | -0.11(-0.69%) |
Sep 28, 2018 | 16.29 | 16.41 | 16.25 | 16.30 | 682,531 | -0.43(-2.59%) |
Sep 27, 2018 | 16.77 | 16.87 | 16.73 | 16.74 | 1,121,090 | -0.10(-0.62%) |
Sep 26, 2018 | 16.87 | 16.96 | 16.84 | 16.84 | 879,095 | -0.07(-0.43%) |
Sep 25, 2018 | 16.96 | 16.99 | 16.88 | 16.91 | 1,396,508 | +0.12(+0.72%) |
Sep 24, 2018 | 16.98 | 16.98 | 16.79 | 16.79 | 979,986 | -0.08(-0.48%) |
Sep 21, 2018 | 16.91 | 16.91 | 16.85 | 16.87 | 1,118,893 | -0.05(-0.28%) |
Sep 20, 2018 | 16.88 | 16.93 | 16.83 | 16.92 | 2,235,356 | +0.37(+2.23%) |
Sep 19, 2018 | 16.42 | 16.55 | 16.42 | 16.55 | 1,177,024 | +0.22(+1.33%) |
Sep 18, 2018 | 16.30 | 16.35 | 16.29 | 16.34 | 626,801 | +0.06(+0.35%) |
Sep 17, 2018 | 16.30 | 16.34 | 16.26 | 16.28 | 1,404,942 | +0.10(+0.65%) |
Sep 14, 2018 | 16.14 | 16.22 | 16.12 | 16.17 | 956,066 | -0.02(-0.10%) |
Sep 13, 2018 | 16.20 | 16.26 | 16.14 | 16.19 | 678,620 | +0.21(+1.31%) |
Sep 12, 2018 | 15.92 | 16.04 | 15.90 | 15.98 | 713,354 | -0.02(-0.10%) |
Sep 11, 2018 | 15.89 | 16.02 | 15.87 | 16.00 | 1,006,157 | -0.06(-0.40%) |
Sep 10, 2018 | 16.07 | 16.09 | 16.04 | 16.06 | 635,366 | +0.20(+1.27%) |
Sep 07, 2018 | 15.85 | 15.90 | 15.81 | 15.86 | 1,321,899 | -0.23(-1.40%) |
Sep 06, 2018 | 16.15 | 16.23 | 16.03 | 16.09 | 988,445 | -0.10(-0.65%) |
Sep 05, 2018 | 16.21 | 16.26 | 16.13 | 16.19 | 5,866,369 | +0.09(+0.55%) |
Sep 04, 2018 | 15.94 | 16.11 | 15.90 | 16.10 | 1,550,748 | +0.09(+0.55%) |
Aug 31, 2018 | 16.01 | 16.01 | 16.01 | 0 | -0.16(-0.99%) | |
Aug 30, 2018 | 16.23 | 16.25 | 16.15 | 16.17 | 1,846,642 | -0.22(-1.37%) |
Aug 29, 2018 | 16.26 | 16.42 | 16.25 | 16.40 | 1,952,017 | +0.08(+0.49%) |
Aug 28, 2018 | 16.45 | 16.45 | 16.31 | 16.32 | 724,148 | -0.09(-0.54%) |
Aug 27, 2018 | 16.26 | 16.42 | 16.26 | 16.41 | 3,521,951 | +0.23(+1.44%) |
Aug 24, 2018 | 16.19 | 16.22 | 16.16 | 16.17 | 1,304,857 | +0.14(+0.85%) |
Aug 23, 2018 | 16.09 | 16.15 | 16.04 | 16.04 | 6,866,344 | -0.19(-1.19%) |
Aug 22, 2018 | 16.24 | 16.26 | 16.19 | 16.23 | 9,400,544 | +0.09(+0.55%) |
Aug 21, 2018 | 16.12 | 16.20 | 16.07 | 16.14 | 12,219,907 | +0.24(+1.52%) |
Aug 20, 2018 | 15.87 | 15.93 | 15.86 | 15.90 | 555,820 | +0.07(+0.46%) |
Aug 17, 2018 | 15.73 | 15.87 | 15.72 | 15.83 | 1,960,147 | +0.02(+0.10%) |
Aug 16, 2018 | 15.86 | 15.91 | 15.80 | 15.81 | 1,246,093 | +0.13(+0.82%) |
Aug 15, 2018 | 15.72 | 15.72 | 15.58 | 15.68 | 2,172,297 | -0.24(-1.51%) |
Aug 14, 2018 | 15.93 | 15.94 | 15.85 | 15.93 | 1,711,852 | -0.05(-0.30%) |
Aug 13, 2018 | 16.07 | 16.09 | 15.97 | 15.97 | 1,497,104 | -0.12(-0.75%) |
Aug 10, 2018 | 16.10 | 16.16 | 16.04 | 16.09 | 2,340,285 | -0.48(-2.91%) |
Aug 09, 2018 | 16.63 | 16.66 | 16.57 | 16.58 | 428,395 | -0.08(-0.48%) |
Aug 08, 2018 | 16.61 | 16.68 | 16.58 | 16.66 | 395,028 | +0.03(+0.19%) |
Aug 07, 2018 | 16.67 | 16.70 | 16.62 | 16.62 | 1,086,303 | +0.12(+0.73%) |
Aug 06, 2018 | 16.48 | 16.54 | 16.43 | 16.50 | 728,185 | -0.13(-0.77%) |
Aug 03, 2018 | 16.58 | 16.64 | 16.56 | 16.63 | 525,674 | +0.03(+0.19%) |
Aug 02, 2018 | 16.56 | 16.61 | 16.49 | 16.60 | 597,981 | -0.27(-1.62%) |
Aug 01, 2018 | 16.99 | 16.99 | 16.83 | 16.87 | 892,133 | -0.11(-0.66%) |
Jul 31, 2018 | 17.12 | 17.12 | 16.98 | 16.99 | 905,006 | +0.10(+0.57%) |
Jul 30, 2018 | 16.88 | 16.98 | 16.87 | 16.89 | 2,051,156 | +0.18(+1.06%) |
Jul 27, 2018 | 16.75 | 16.83 | 16.71 | 16.71 | 1,058,937 | +0.05(+0.29%) |
Jul 26, 2018 | 16.75 | 16.75 | 16.67 | 16.67 | 524,123 | -0.12(-0.72%) |
Jul 25, 2018 | 16.69 | 16.82 | 16.57 | 16.79 | 956,432 | +0.06(+0.38%) |
Jul 24, 2018 | 16.82 | 16.69 | 16.72 | 1,466,396 | +0.21(+1.27%) | |
Jul 23, 2018 | 16.45 | 16.51 | 16.45 | 16.51 | 1,335,513 | +0.08(+0.49%) |
Jul 20, 2018 | 16.32 | 16.45 | 16.32 | 16.43 | 916,394 | +0.10(+0.64%) |
Jul 19, 2018 | 16.33 | 16.38 | 16.29 | 16.33 | 5,954,358 | -0.07(-0.44%) |
Jul 18, 2018 | 16.39 | 16.45 | 16.34 | 16.40 | 19,139,524 | -0.03(-0.20%) |
Jul 17, 2018 | 16.40 | 16.46 | 16.39 | 16.43 | 8,482,599 | -0.04(-0.24%) |
Jul 16, 2018 | 16.42 | 16.50 | 16.40 | 16.47 | 1,163,948 | +0.09(+0.54%) |
Jul 13, 2018 | 16.35 | 16.38 | 16.26 | 16.38 | 1,797,453 | +0.02(+0.10%) |
Jul 12, 2018 | 16.35 | 16.39 | 16.32 | 16.37 | 1,016,084 | +0.07(+0.44%) |
Jul 11, 2018 | 16.39 | 16.45 | 16.25 | 16.30 | 2,396,898 | -0.31(-1.84%) |
Jul 10, 2018 | 16.60 | 16.62 | 16.54 | 16.60 | 1,230,407 | -0.12(-0.72%) |
Jul 09, 2018 | 16.68 | 16.72 | 16.65 | 16.72 | 1,639,010 | +0.17(+1.02%) |
Jul 06, 2018 | 16.45 | 16.58 | 16.44 | 16.55 | 1,374,511 | +0.06(+0.34%) |
Jul 05, 2018 | 16.54 | 16.46 | 16.50 | 3,223,641 | +0.27(+1.68%) | |
Jul 03, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.07(+0.45%) | |
Jul 02, 2018 | 16.03 | 16.17 | 16.01 | 16.15 | 714,787 | -0.11(-0.69%) |
Jun 29, 2018 | 16.29 | 16.40 | 16.23 | 16.26 | 1,441,089 | +0.16(+1.00%) |
Jun 28, 2018 | 16.02 | 16.13 | 15.99 | 16.10 | 2,475,279 | +0.13(+0.81%) |
Jun 27, 2018 | 16.16 | 16.26 | 15.96 | 15.97 | 5,912,640 | -0.30(-1.83%) |
Jun 26, 2018 | 16.34 | 16.35 | 16.21 | 16.27 | 3,707,119 | -0.02(-0.15%) |
Jun 25, 2018 | 16.38 | 16.43 | 16.26 | 16.30 | 1,327,734 | -0.25(-1.51%) |
Jun 22, 2018 | 16.55 | 16.60 | 16.50 | 16.54 | 856,886 | +0.21(+1.28%) |
Jun 21, 2018 | 16.42 | 16.42 | 16.28 | 16.34 | 1,473,213 | -0.18(-1.12%) |
Jun 20, 2018 | 16.57 | 16.61 | 16.49 | 16.52 | 3,482,986 | +0.00(+0.00%) |
Jun 19, 2018 | 16.39 | 16.52 | 16.34 | 16.52 | 5,076,567 | -0.03(-0.18%) |
Jun 18, 2018 | 16.50 | 16.56 | 16.46 | 16.55 | 1,809,525 | -0.12(-0.74%) |
Jun 15, 2018 | 16.69 | 16.91 | 16.67 | 1,338,989 | -0.23(-1.37%) | |
Jun 14, 2018 | 16.94 | 17.01 | 16.91 | 16.91 | 1,495,722 | -0.11(-0.64%) |
Jun 13, 2018 | 17.07 | 17.08 | 16.98 | 17.01 | 1,998,631 | -0.05(-0.27%) |
Jun 12, 2018 | 17.14 | 17.18 | 17.04 | 17.06 | 2,511,139 | -0.08(-0.45%) |
Jun 11, 2018 | 16.98 | 17.15 | 16.98 | 17.14 | 5,125,145 | +0.32(+1.88%) |
Jun 08, 2018 | 16.82 | 16.85 | 16.72 | 16.82 | 1,068,615 | -0.07(-0.41%) |
Jun 07, 2018 | 17.01 | 17.06 | 16.85 | 16.89 | 3,763,328 | -0.06(-0.37%) |
Jun 06, 2018 | 16.97 | 16.95 | 4,500,337 | +0.27(+1.62%) | ||
Jun 05, 2018 | 16.80 | 16.82 | 16.66 | 16.68 | 4,896,202 | -0.22(-1.33%) |
Jun 04, 2018 | 16.99 | 17.01 | 16.91 | 16.91 | 867,871 | +0.04(+0.23%) |