Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.51 | 16.55 | 16.47 | 16.49 | 138,350 | +0.01(+0.03%) |
Jun 27, 2019 | 16.50 | 16.51 | 16.45 | 16.49 | 359,133 | +0.13(+0.78%) |
Jun 26, 2019 | 16.44 | 16.44 | 16.36 | 16.36 | 224,411 | +0.09(+0.52%) |
Jun 25, 2019 | 16.39 | 16.39 | 16.25 | 16.27 | 167,293 | -0.29(-1.74%) |
Jun 24, 2019 | 16.47 | 16.58 | 16.47 | 16.56 | 466,534 | +0.11(+0.65%) |
Jun 21, 2019 | 16.46 | 16.51 | 16.42 | 16.46 | 318,187 | -0.08(-0.48%) |
Jun 20, 2019 | 16.58 | 16.69 | 16.45 | 16.54 | 641,649 | +0.51(+3.16%) |
Jun 19, 2019 | 16.01 | 16.07 | 15.93 | 16.03 | 270,453 | +0.02(+0.10%) |
Jun 18, 2019 | 15.63 | 16.06 | 15.63 | 16.01 | 284,003 | +0.42(+2.66%) |
Jun 17, 2019 | 15.55 | 15.65 | 15.55 | 15.60 | 124,911 | +0.10(+0.62%) |
Jun 14, 2019 | 15.55 | 15.55 | 15.45 | 15.50 | 168,010 | -0.29(-1.86%) |
Jun 13, 2019 | 15.84 | 15.84 | 15.73 | 15.79 | 112,009 | +0.05(+0.30%) |
Jun 12, 2019 | 15.82 | 15.82 | 15.69 | 15.75 | 178,177 | -0.13(-0.81%) |
Jun 11, 2019 | 15.93 | 15.97 | 15.85 | 15.87 | 435,216 | +0.39(+2.55%) |
Jun 10, 2019 | 15.40 | 15.49 | 15.38 | 15.48 | 868,272 | +0.09(+0.59%) |
Jun 07, 2019 | 15.29 | 15.49 | 15.29 | 15.39 | 842,680 | +0.05(+0.35%) |
Jun 06, 2019 | 15.25 | 15.35 | 15.20 | 15.34 | 837,452 | -0.02(-0.14%) |
Jun 05, 2019 | 15.46 | 15.47 | 15.35 | 15.36 | 270,245 | -0.19(-1.20%) |
Jun 04, 2019 | 15.45 | 15.54 | 15.40 | 15.54 | 289,655 | -0.02(-0.10%) |
Jun 03, 2019 | 15.51 | 15.61 | 15.46 | 15.56 | 395,248 | +0.11(+0.72%) |
May 31, 2019 | 15.42 | 15.49 | 15.36 | 15.45 | 431,007 | -0.13(-0.85%) |
May 30, 2019 | 15.59 | 15.63 | 15.49 | 15.58 | 511,369 | +0.01(+0.03%) |
May 29, 2019 | 15.50 | 15.60 | 15.46 | 15.58 | 1,553,381 | +0.10(+0.65%) |
May 28, 2019 | 15.59 | 15.67 | 15.45 | 15.48 | 6,950,595 | +0.19(+1.22%) |
May 24, 2019 | 15.39 | 15.41 | 15.25 | 15.29 | 417,867 | -0.05(-0.35%) |
May 23, 2019 | 15.34 | 15.38 | 15.25 | 15.34 | 826,258 | -0.20(-1.30%) |
May 22, 2019 | 15.54 | 15.58 | 15.49 | 15.54 | 353,674 | -0.03(-0.17%) |
May 21, 2019 | 15.57 | 15.62 | 15.53 | 15.57 | 511,789 | +0.27(+1.78%) |
May 20, 2019 | 15.33 | 15.37 | 15.22 | 15.30 | 1,004,548 | -0.15(-1.00%) |
May 17, 2019 | 15.54 | 15.65 | 15.45 | 15.45 | 899,184 | -0.55(-3.43%) |
May 16, 2019 | 16.03 | 16.15 | 15.99 | 16.00 | 268,858 | +0.14(+0.87%) |
May 15, 2019 | 15.77 | 15.95 | 15.73 | 15.86 | 352,341 | +0.14(+0.92%) |
May 14, 2019 | 15.57 | 15.84 | 15.52 | 15.72 | 5,036,728 | +0.51(+3.36%) |
May 13, 2019 | 15.27 | 15.40 | 15.13 | 15.21 | 1,180,201 | -0.70(-4.42%) |
May 10, 2019 | 15.82 | 16.01 | 15.65 | 15.91 | 611,783 | +0.23(+1.50%) |
May 09, 2019 | 15.45 | 15.77 | 15.25 | 15.68 | 1,435,633 | -0.16(-1.01%) |
May 08, 2019 | 15.78 | 16.00 | 15.77 | 15.84 | 478,668 | -0.06(-0.37%) |
May 07, 2019 | 16.03 | 16.11 | 15.71 | 15.90 | 2,270,807 | -0.52(-3.18%) |
May 06, 2019 | 16.11 | 16.43 | 16.03 | 16.42 | 1,383,985 | -0.80(-4.64%) |
May 03, 2019 | 17.14 | 17.25 | 17.14 | 17.22 | 304,108 | +0.28(+1.67%) |
May 02, 2019 | 17.05 | 17.07 | 16.87 | 16.93 | 575,427 | -0.10(-0.56%) |
May 01, 2019 | 17.20 | 17.25 | 17.02 | 17.03 | 582,923 | -0.05(-0.28%) |
Apr 30, 2019 | 17.14 | 17.14 | 16.99 | 17.08 | 411,490 | +0.09(+0.53%) |
Apr 29, 2019 | 17.06 | 17.07 | 16.99 | 16.99 | 490,081 | -0.11(-0.62%) |
Apr 26, 2019 | 17.05 | 17.10 | 16.98 | 17.09 | 474,371 | +0.06(+0.38%) |
Apr 25, 2019 | 17.11 | 17.16 | 17.00 | 17.03 | 1,245,875 | -0.48(-2.74%) |
Apr 24, 2019 | 17.66 | 17.66 | 17.47 | 17.51 | 684,444 | -0.15(-0.84%) |
Apr 23, 2019 | 17.62 | 17.69 | 17.54 | 17.66 | 953,111 | -0.07(-0.39%) |
Apr 22, 2019 | 17.68 | 17.73 | 17.63 | 17.73 | 681,281 | -0.27(-1.48%) |
Apr 18, 2019 | 18.01 | 18.01 | 17.92 | 17.99 | 409,419 | -0.07(-0.41%) |
Apr 17, 2019 | 18.11 | 18.12 | 18.02 | 18.07 | 589,044 | +0.14(+0.77%) |
Apr 16, 2019 | 18.01 | 18.01 | 17.86 | 17.93 | 382,540 | +0.48(+2.78%) |
Apr 15, 2019 | 17.55 | 17.57 | 17.42 | 17.45 | 276,419 | -0.45(-2.50%) |
Apr 12, 2019 | 17.85 | 17.89 | 17.84 | 17.89 | 331,140 | +0.40(+2.28%) |
Apr 11, 2019 | 17.61 | 17.66 | 17.48 | 17.49 | 560,094 | -0.43(-2.38%) |
Apr 10, 2019 | 17.95 | 17.95 | 17.86 | 17.92 | 266,819 | +0.09(+0.51%) |
Apr 09, 2019 | 17.95 | 17.95 | 17.80 | 17.83 | 357,751 | -0.15(-0.83%) |
Apr 08, 2019 | 17.93 | 18.00 | 17.88 | 17.98 | 456,661 | -0.17(-0.91%) |
Apr 05, 2019 | 18.09 | 18.15 | 18.05 | 18.14 | 851,691 | +0.14(+0.80%) |
Apr 04, 2019 | 17.84 | 18.01 | 17.81 | 18.00 | 714,923 | +0.30(+1.69%) |
Apr 03, 2019 | 17.71 | 17.80 | 17.66 | 17.70 | 783,505 | +0.24(+1.37%) |
Apr 02, 2019 | 17.49 | 17.49 | 17.41 | 17.46 | 603,486 | -0.12(-0.70%) |
Apr 01, 2019 | 17.51 | 17.60 | 17.46 | 17.58 | 932,779 | +0.60(+3.51%) |
Mar 29, 2019 | 17.08 | 17.12 | 16.95 | 16.99 | 1,006,936 | +0.57(+3.47%) |
Mar 28, 2019 | 16.36 | 16.47 | 16.33 | 16.42 | 3,366,822 | +0.04(+0.26%) |
Mar 27, 2019 | 16.39 | 16.42 | 16.29 | 16.38 | 236,356 | -0.04(-0.23%) |
Mar 26, 2019 | 16.39 | 16.42 | 16.34 | 16.41 | 449,539 | -0.10(-0.58%) |
Mar 25, 2019 | 16.51 | 16.57 | 16.45 | 16.51 | 430,433 | -0.16(-0.96%) |
Mar 22, 2019 | 16.87 | 16.87 | 16.60 | 16.67 | 685,370 | -0.34(-1.97%) |
Mar 21, 2019 | 16.91 | 17.00 | 16.88 | 17.00 | 296,456 | +0.05(+0.31%) |
Mar 20, 2019 | 16.88 | 17.01 | 16.79 | 16.95 | 490,523 | +0.03(+0.19%) |
Mar 19, 2019 | 16.97 | 16.99 | 16.87 | 16.92 | 1,385,487 | -0.04(-0.22%) |
Mar 18, 2019 | 17.03 | 17.05 | 16.95 | 16.96 | 2,232,222 | +0.39(+2.35%) |
Mar 15, 2019 | 16.44 | 16.61 | 16.44 | 16.57 | 1,949,296 | +0.28(+1.73%) |
Mar 14, 2019 | 16.28 | 16.30 | 16.22 | 16.28 | 318,591 | -0.18(-1.07%) |
Mar 13, 2019 | 16.46 | 16.50 | 16.40 | 16.46 | 986,583 | -0.18(-1.06%) |
Mar 12, 2019 | 16.60 | 16.68 | 16.58 | 16.64 | 523,141 | +0.05(+0.32%) |
Mar 11, 2019 | 16.30 | 16.59 | 16.30 | 16.58 | 583,773 | +0.67(+4.22%) |
Mar 08, 2019 | 15.98 | 16.02 | 15.85 | 15.91 | 606,714 | -0.58(-3.52%) |
Mar 07, 2019 | 16.73 | 16.73 | 16.49 | 16.49 | 900,932 | -0.47(-2.76%) |
Mar 06, 2019 | 17.00 | 17.00 | 16.94 | 16.96 | 612,457 | +0.05(+0.28%) |
Mar 05, 2019 | 16.88 | 16.96 | 16.83 | 16.91 | 879,361 | +0.09(+0.54%) |
Mar 04, 2019 | 16.91 | 16.97 | 16.70 | 16.82 | 1,544,027 | +0.15(+0.93%) |
Mar 01, 2019 | 16.65 | 16.69 | 16.60 | 16.67 | 1,848,302 | +0.43(+2.66%) |
Feb 28, 2019 | 16.26 | 16.30 | 16.21 | 16.24 | 557,077 | -0.12(-0.72%) |
Feb 27, 2019 | 16.38 | 16.38 | 16.27 | 16.35 | 654,856 | -0.06(-0.39%) |
Feb 26, 2019 | 16.38 | 16.47 | 16.33 | 16.42 | 452,400 | -0.22(-1.31%) |
Feb 25, 2019 | 16.61 | 16.65 | 16.52 | 16.64 | 909,128 | +0.99(+6.30%) |
Feb 22, 2019 | 15.58 | 15.68 | 15.58 | 15.65 | 414,676 | +0.39(+2.55%) |
Feb 21, 2019 | 15.36 | 15.36 | 15.24 | 15.26 | 208,687 | -0.15(-1.00%) |
Feb 20, 2019 | 15.37 | 15.46 | 15.35 | 15.42 | 242,935 | +0.12(+0.80%) |
Feb 19, 2019 | 15.13 | 15.33 | 15.12 | 15.29 | 264,489 | +0.37(+2.46%) |
Feb 15, 2019 | 14.82 | 14.93 | 14.82 | 14.93 | 254,737 | -0.07(-0.46%) |
Feb 14, 2019 | 15.00 | 15.03 | 14.91 | 15.00 | 248,343 | +0.01(+0.04%) |
Feb 13, 2019 | 15.03 | 15.08 | 14.95 | 14.99 | 1,054,608 | +0.28(+1.88%) |
Feb 12, 2019 | 14.65 | 14.75 | 14.65 | 14.71 | 252,537 | +0.10(+0.66%) |
Feb 11, 2019 | 14.62 | 14.64 | 14.59 | 14.62 | 168,714 | +0.37(+2.62%) |
Feb 08, 2019 | 14.25 | 14.27 | 14.19 | 14.24 | 129,715 | -0.10(-0.67%) |
Feb 07, 2019 | 14.44 | 14.44 | 14.28 | 14.34 | 159,435 | -0.13(-0.92%) |
Feb 06, 2019 | 14.60 | 14.60 | 14.46 | 14.47 | 246,292 | -0.09(-0.59%) |
Feb 05, 2019 | 14.45 | 14.58 | 14.45 | 14.56 | 158,472 | +0.15(+1.07%) |
Feb 04, 2019 | 14.38 | 14.43 | 14.38 | 14.40 | 168,155 | -0.02(-0.11%) |
Feb 01, 2019 | 14.46 | 14.46 | 14.41 | 14.42 | 67,016 | -0.07(-0.48%) |
Jan 31, 2019 | 14.30 | 14.49 | 14.30 | 14.49 | 110,901 | +0.22(+1.57%) |
Jan 30, 2019 | 14.17 | 14.30 | 14.15 | 14.27 | 264,257 | +0.11(+0.75%) |
Jan 29, 2019 | 14.19 | 14.22 | 14.14 | 14.16 | 103,359 | +0.05(+0.38%) |
Jan 28, 2019 | 14.14 | 14.14 | 14.04 | 14.11 | 478,478 | -0.15(-1.08%) |
Jan 25, 2019 | 14.19 | 14.27 | 14.19 | 14.26 | 194,103 | +0.25(+1.79%) |
Jan 24, 2019 | 13.91 | 14.02 | 13.91 | 14.01 | 50,673 | +0.14(+1.00%) |
Jan 23, 2019 | 13.85 | 13.91 | 13.85 | 13.87 | 66,840 | +0.10(+0.70%) |
Jan 22, 2019 | 13.83 | 13.85 | 13.71 | 13.78 | 85,651 | -0.27(-1.90%) |
Jan 18, 2019 | 14.04 | 14.11 | 14.02 | 14.04 | 360,236 | +0.10(+0.69%) |
Jan 17, 2019 | 13.79 | 13.98 | 13.79 | 13.95 | 383,951 | +0.00(+0.00%) |
Jan 16, 2019 | 13.89 | 13.97 | 13.89 | 13.95 | 148,250 | +0.13(+0.92%) |
Jan 15, 2019 | 13.76 | 13.83 | 13.76 | 13.82 | 95,030 | +0.26(+1.93%) |
Jan 14, 2019 | 13.53 | 13.61 | 13.53 | 13.56 | 147,171 | -0.14(-1.01%) |
Jan 11, 2019 | 13.65 | 13.71 | 13.63 | 13.70 | 55,753 | +0.07(+0.51%) |
Jan 10, 2019 | 13.59 | 13.65 | 13.56 | 13.63 | 115,932 | -0.01(-0.08%) |
Jan 09, 2019 | 13.47 | 13.67 | 13.47 | 13.64 | 746,572 | +0.29(+2.15%) |
Jan 08, 2019 | 13.41 | 13.41 | 13.34 | 13.35 | 133,772 | -0.04(-0.28%) |
Jan 07, 2019 | 13.30 | 13.41 | 13.28 | 13.39 | 128,528 | -0.03(-0.20%) |
Jan 04, 2019 | 13.20 | 13.43 | 13.20 | 13.41 | 191,475 | +0.52(+4.05%) |
Jan 03, 2019 | 12.91 | 12.93 | 12.87 | 12.89 | 704,921 | -0.09(-0.70%) |
Jan 02, 2019 | 12.85 | 12.98 | 12.85 | 12.98 | 109,238 | -0.05(-0.37%) |
Dec 31, 2018 | 13.07 | 13.12 | 12.99 | 13.03 | 203,302 | -0.03(-0.20%) |
Dec 28, 2018 | 13.07 | 13.12 | 13.02 | 13.06 | 220,196 | +0.12(+0.91%) |
Dec 27, 2018 | 12.82 | 12.96 | 12.77 | 12.94 | 216,560 | -0.13(-0.98%) |
Dec 26, 2018 | 12.91 | 13.07 | 12.88 | 13.07 | 214,503 | +0.14(+1.08%) |
Dec 24, 2018 | 12.89 | 13.05 | 12.86 | 12.93 | 139,129 | +0.07(+0.52%) |
Dec 21, 2018 | 12.97 | 13.02 | 12.86 | 12.86 | 255,071 | -0.30(-2.30%) |
Dec 20, 2018 | 13.23 | 13.24 | 13.11 | 13.16 | 166,704 | -0.07(-0.54%) |
Dec 19, 2018 | 13.37 | 13.43 | 13.16 | 13.24 | 2,694,014 | -0.25(-1.86%) |
Dec 18, 2018 | 13.43 | 13.53 | 13.43 | 13.49 | 191,359 | +0.10(+0.77%) |
Dec 17, 2018 | 13.45 | 13.51 | 13.36 | 13.38 | 323,476 | -0.22(-1.58%) |
Dec 14, 2018 | 13.57 | 13.64 | 13.56 | 13.60 | 234,611 | -0.18(-1.30%) |
Dec 13, 2018 | 13.77 | 13.81 | 13.75 | 13.78 | 121,021 | +0.13(+0.94%) |
Dec 12, 2018 | 13.68 | 13.73 | 13.64 | 13.65 | 225,635 | +0.09(+0.64%) |
Dec 11, 2018 | 13.57 | 13.61 | 13.49 | 13.56 | 213,525 | +0.12(+0.88%) |
Dec 10, 2018 | 13.39 | 13.46 | 13.30 | 13.45 | 292,437 | -0.07(-0.53%) |
Dec 07, 2018 | 13.65 | 13.67 | 13.46 | 13.52 | 115,941 | -0.16(-1.20%) |
Dec 06, 2018 | 13.51 | 13.68 | 13.50 | 13.68 | 108,117 | -0.21(-1.51%) |
Dec 04, 2018 | 14.05 | 14.09 | 13.84 | 13.89 | 179,855 | -0.12(-0.88%) |
Dec 03, 2018 | 14.03 | 14.06 | 13.97 | 14.02 | 364,724 | +0.53(+3.96%) |
Nov 30, 2018 | 13.42 | 13.54 | 13.37 | 13.48 | 277,285 | +0.13(+0.96%) |
Nov 29, 2018 | 13.32 | 13.43 | 13.28 | 13.35 | 104,021 | -0.18(-1.36%) |
Nov 28, 2018 | 13.35 | 13.57 | 13.35 | 13.54 | 89,136 | +0.28(+2.09%) |
Nov 27, 2018 | 13.25 | 13.28 | 13.15 | 13.26 | 78,142 | -0.08(-0.62%) |
Nov 26, 2018 | 13.30 | 13.36 | 13.29 | 13.34 | 246,848 | +0.03(+0.23%) |
Nov 23, 2018 | 13.32 | 13.37 | 13.23 | 13.31 | 521,054 | -0.37(-2.70%) |
Nov 21, 2018 | 13.68 | 13.68 | 13.68 | 0 | +0.25(+1.87%) | |
Nov 20, 2018 | 13.55 | 13.55 | 13.39 | 13.43 | 292,718 | -0.36(-2.60%) |
Nov 19, 2018 | 13.87 | 13.91 | 13.76 | 13.79 | 103,273 | -0.12(-0.85%) |
Nov 16, 2018 | 13.76 | 13.94 | 13.75 | 13.91 | 56,704 | +0.08(+0.56%) |
Nov 15, 2018 | 13.66 | 13.90 | 13.64 | 13.83 | 116,140 | +0.32(+2.39%) |
Nov 14, 2018 | 13.63 | 13.63 | 13.45 | 13.51 | 85,143 | -0.17(-1.27%) |
Nov 13, 2018 | 13.60 | 13.79 | 13.60 | 13.68 | 127,890 | +0.32(+2.42%) |
Nov 12, 2018 | 13.38 | 13.44 | 13.30 | 13.36 | 110,072 | +0.07(+0.54%) |
Nov 09, 2018 | 13.34 | 13.34 | 13.22 | 13.29 | 187,455 | -0.22(-1.63%) |
Nov 08, 2018 | 13.65 | 13.65 | 13.48 | 13.51 | 60,059 | -0.34(-2.45%) |
Nov 07, 2018 | 13.84 | 13.86 | 13.74 | 13.85 | 86,685 | +0.10(+0.76%) |
Nov 06, 2018 | 13.77 | 13.79 | 13.71 | 13.74 | 88,339 | -0.07(-0.49%) |
Nov 05, 2018 | 13.83 | 13.88 | 13.79 | 13.81 | 254,254 | -0.10(-0.70%) |
Nov 02, 2018 | 14.07 | 14.11 | 13.79 | 13.91 | 299,889 | -0.04(-0.29%) |
Nov 01, 2018 | 13.49 | 13.95 | 13.48 | 13.95 | 257,306 | +0.55(+4.14%) |
Oct 31, 2018 | 13.32 | 13.42 | 13.32 | 13.39 | 187,735 | +0.29(+2.23%) |
Oct 30, 2018 | 12.99 | 13.10 | 12.98 | 13.10 | 238,747 | +0.23(+1.75%) |
Oct 29, 2018 | 13.01 | 13.07 | 12.78 | 12.88 | 568,890 | -0.56(-4.16%) |
Oct 26, 2018 | 13.36 | 13.53 | 13.34 | 13.44 | 379,586 | -0.23(-1.69%) |
Oct 25, 2018 | 13.51 | 13.72 | 13.49 | 13.67 | 478,524 | +0.36(+2.70%) |
Oct 24, 2018 | 13.55 | 13.58 | 13.31 | 13.31 | 254,650 | -0.27(-2.00%) |
Oct 23, 2018 | 13.41 | 13.61 | 13.38 | 13.58 | 199,224 | -0.27(-1.96%) |
Oct 22, 2018 | 13.84 | 13.91 | 13.77 | 13.85 | 538,523 | +0.60(+4.49%) |
Oct 19, 2018 | 13.26 | 13.36 | 13.24 | 13.26 | 210,448 | +0.46(+3.57%) |
Oct 18, 2018 | 13.04 | 13.06 | 12.78 | 12.80 | 776,445 | -0.40(-2.99%) |
Oct 17, 2018 | 13.32 | 13.32 | 13.17 | 13.19 | 249,319 | -0.22(-1.61%) |
Oct 16, 2018 | 13.35 | 13.44 | 13.34 | 13.41 | 323,669 | +0.00(+0.00%) |
Oct 15, 2018 | 13.40 | 13.48 | 13.38 | 13.41 | 161,934 | -0.18(-1.32%) |
Oct 12, 2018 | 13.54 | 13.64 | 13.46 | 13.59 | 445,838 | +0.15(+1.11%) |
Oct 11, 2018 | 13.41 | 13.55 | 13.33 | 13.44 | 350,714 | -0.25(-1.80%) |
Oct 10, 2018 | 13.96 | 13.96 | 13.66 | 13.69 | 306,599 | -0.29(-2.09%) |
Oct 09, 2018 | 13.95 | 14.06 | 13.95 | 13.98 | 231,867 | -0.06(-0.40%) |
Oct 08, 2018 | 13.91 | 14.05 | 13.90 | 14.04 | 553,070 | -0.28(-1.94%) |
Oct 05, 2018 | 14.20 | 14.31 | 14.16 | 14.31 | 159,784 | +0.15(+1.05%) |
Oct 04, 2018 | 14.33 | 14.33 | 14.08 | 14.16 | 303,267 | -0.32(-2.23%) |
Oct 03, 2018 | 14.55 | 14.61 | 14.49 | 14.49 | 124,585 | -0.06(-0.39%) |
Oct 02, 2018 | 14.58 | 14.63 | 14.54 | 14.54 | 183,068 | -0.29(-1.94%) |
Oct 01, 2018 | 14.88 | 14.88 | 14.82 | 14.83 | 122,837 | -0.02(-0.10%) |
Sep 28, 2018 | 14.74 | 14.87 | 14.74 | 14.85 | 259,942 | +0.18(+1.26%) |
Sep 27, 2018 | 14.68 | 14.73 | 14.66 | 14.66 | 147,193 | -0.13(-0.90%) |
Sep 26, 2018 | 14.65 | 14.88 | 14.65 | 14.80 | 1,788,375 | +0.26(+1.80%) |
Sep 25, 2018 | 14.55 | 14.57 | 14.53 | 14.53 | 141,082 | -0.01(-0.04%) |
Sep 24, 2018 | 14.54 | 14.58 | 14.53 | 14.54 | 241,136 | -0.14(-0.94%) |
Sep 21, 2018 | 14.65 | 14.71 | 14.62 | 14.68 | 1,198,971 | +0.34(+2.36%) |
Sep 20, 2018 | 14.30 | 14.34 | 14.27 | 14.34 | 161,977 | +0.08(+0.54%) |
Sep 19, 2018 | 14.20 | 14.29 | 14.20 | 14.26 | 426,177 | +0.19(+1.35%) |
Sep 18, 2018 | 13.99 | 14.10 | 13.98 | 14.07 | 183,298 | +0.33(+2.43%) |
Sep 17, 2018 | 13.68 | 13.78 | 13.68 | 13.74 | 550,854 | +0.02(+0.11%) |
Sep 14, 2018 | 13.86 | 13.86 | 13.68 | 13.72 | 745,727 | -0.23(-1.62%) |
Sep 13, 2018 | 14.04 | 14.05 | 13.91 | 13.95 | 197,498 | +0.07(+0.52%) |
Sep 12, 2018 | 13.63 | 13.93 | 13.63 | 13.88 | 456,174 | +0.23(+1.65%) |
Sep 11, 2018 | 13.54 | 13.66 | 13.52 | 13.65 | 482,813 | -0.16(-1.15%) |
Sep 10, 2018 | 13.83 | 13.86 | 13.80 | 13.81 | 610,723 | -0.06(-0.44%) |
Sep 07, 2018 | 13.89 | 13.99 | 13.83 | 13.87 | 242,405 | -0.12(-0.88%) |
Sep 06, 2018 | 14.04 | 14.08 | 13.95 | 13.99 | 248,687 | -0.09(-0.62%) |
Sep 05, 2018 | 14.07 | 14.11 | 14.03 | 14.08 | 250,745 | -0.17(-1.19%) |
Sep 04, 2018 | 14.22 | 14.26 | 14.21 | 14.25 | 179,380 | +0.00(+0.00%) |
Aug 31, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.12(+0.84%) | |
Aug 30, 2018 | 14.30 | 14.30 | 14.09 | 14.13 | 390,720 | -0.41(-2.82%) |
Aug 29, 2018 | 14.43 | 14.55 | 14.43 | 14.54 | 142,865 | -0.01(-0.07%) |
Aug 28, 2018 | 14.61 | 14.63 | 14.55 | 14.55 | 84,596 | -0.08(-0.53%) |
Aug 27, 2018 | 14.60 | 14.70 | 14.52 | 14.63 | 269,841 | +0.29(+2.00%) |
Aug 24, 2018 | 14.22 | 14.36 | 14.22 | 14.34 | 270,660 | +0.35(+2.49%) |
Aug 23, 2018 | 14.11 | 14.13 | 13.98 | 13.99 | 162,894 | -0.16(-1.12%) |
Aug 22, 2018 | 14.19 | 14.21 | 14.15 | 14.15 | 305,812 | -0.15(-1.04%) |
Aug 21, 2018 | 14.23 | 14.32 | 14.18 | 14.30 | 297,281 | +0.33(+2.39%) |
Aug 20, 2018 | 14.01 | 14.01 | 13.94 | 13.97 | 371,431 | -0.08(-0.55%) |
Aug 17, 2018 | 13.72 | 14.05 | 13.69 | 14.05 | 445,254 | +0.10(+0.74%) |
Aug 16, 2018 | 13.86 | 14.01 | 13.86 | 13.94 | 672,669 | +0.23(+1.65%) |
Aug 15, 2018 | 13.79 | 13.79 | 13.63 | 13.72 | 591,463 | -0.58(-4.06%) |
Aug 14, 2018 | 14.26 | 14.33 | 14.26 | 14.30 | 203,994 | +0.01(+0.04%) |
Aug 13, 2018 | 14.34 | 14.42 | 14.29 | 14.29 | 205,900 | -0.10(-0.68%) |
Aug 10, 2018 | 14.43 | 14.46 | 14.36 | 14.39 | 244,159 | -0.16(-1.09%) |
Aug 09, 2018 | 14.52 | 14.62 | 14.52 | 14.55 | 167,690 | +0.36(+2.53%) |
Aug 08, 2018 | 14.21 | 14.21 | 14.11 | 14.19 | 285,527 | -0.31(-2.12%) |
Aug 07, 2018 | 14.40 | 14.52 | 14.40 | 14.50 | 786,560 | +0.50(+3.56%) |
Aug 06, 2018 | 13.98 | 14.01 | 13.93 | 14.00 | 697,778 | -0.27(-1.91%) |
Aug 03, 2018 | 14.21 | 14.29 | 14.21 | 14.27 | 538,397 | -0.12(-0.82%) |
Aug 02, 2018 | 14.30 | 14.44 | 14.24 | 14.39 | 1,006,231 | -0.30(-2.03%) |
Aug 01, 2018 | 14.78 | 14.78 | 14.64 | 14.69 | 708,336 | -0.54(-3.54%) |
Jul 31, 2018 | 15.06 | 15.29 | 15.06 | 15.23 | 358,235 | +0.17(+1.12%) |
Jul 30, 2018 | 15.04 | 15.08 | 15.01 | 15.06 | 515,635 | +0.00(+0.00%) |
Jul 27, 2018 | 15.10 | 15.13 | 15.02 | 15.06 | 263,645 | -0.08(-0.54%) |
Jul 26, 2018 | 15.18 | 15.22 | 15.14 | 15.14 | 310,619 | -0.38(-2.48%) |
Jul 25, 2018 | 15.42 | 15.52 | 15.34 | 15.52 | 547,960 | +0.08(+0.50%) |
Jul 24, 2018 | 15.39 | 15.48 | 15.38 | 15.45 | 809,404 | +0.37(+2.49%) |
Jul 23, 2018 | 15.10 | 15.14 | 15.04 | 15.07 | 1,330,870 | -0.01(-0.03%) |
Jul 20, 2018 | 15.00 | 15.10 | 15.00 | 15.08 | 431,943 | +0.39(+2.66%) |
Jul 19, 2018 | 14.80 | 14.83 | 14.68 | 14.69 | 584,185 | -0.29(-1.92%) |
Jul 18, 2018 | 14.94 | 14.99 | 14.89 | 14.97 | 380,816 | -0.08(-0.55%) |
Jul 17, 2018 | 15.01 | 15.11 | 14.97 | 15.06 | 227,929 | -0.10(-0.64%) |
Jul 16, 2018 | 15.15 | 15.19 | 15.14 | 15.15 | 187,073 | -0.13(-0.84%) |
Jul 13, 2018 | 15.21 | 15.28 | 15.16 | 15.28 | 215,271 | +0.00(+0.00%) |
Jul 12, 2018 | 15.24 | 15.31 | 15.22 | 15.28 | 331,382 | +0.44(+2.94%) |
Jul 11, 2018 | 14.89 | 14.96 | 14.83 | 14.85 | 420,107 | -0.41(-2.66%) |
Jul 10, 2018 | 15.21 | 15.25 | 15.18 | 15.25 | 378,132 | -0.02(-0.10%) |
Jul 09, 2018 | 15.12 | 15.28 | 15.12 | 15.27 | 1,720,312 | +0.53(+3.62%) |
Jul 06, 2018 | 14.58 | 14.77 | 14.57 | 14.73 | 1,168,263 | +0.17(+1.16%) |
Jul 05, 2018 | 14.64 | 14.67 | 14.52 | 14.56 | 1,661,404 | -0.12(-0.80%) |
Jul 03, 2018 | 14.68 | 14.68 | 14.68 | 0 | -0.07(-0.49%) |