Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.60 | 17.63 | 17.53 | 17.59 | 34,362 | +0.06(+0.37%) |
Jun 27, 2019 | 17.62 | 17.64 | 17.51 | 17.52 | 67,938 | +0.12(+0.70%) |
Jun 26, 2019 | 17.22 | 17.43 | 17.22 | 17.40 | 50,896 | +0.28(+1.65%) |
Jun 25, 2019 | 17.19 | 17.23 | 17.07 | 17.12 | 58,938 | -0.23(-1.35%) |
Jun 24, 2019 | 17.22 | 17.35 | 17.22 | 17.35 | 61,383 | +0.14(+0.80%) |
Jun 21, 2019 | 17.30 | 17.38 | 17.15 | 17.22 | 44,004 | -0.13(-0.75%) |
Jun 20, 2019 | 17.45 | 17.45 | 17.15 | 17.35 | 90,695 | +0.38(+2.24%) |
Jun 19, 2019 | 17.17 | 17.20 | 16.88 | 16.97 | 63,386 | -0.19(-1.13%) |
Jun 18, 2019 | 16.68 | 17.22 | 16.68 | 17.16 | 101,885 | +0.55(+3.31%) |
Jun 17, 2019 | 16.49 | 16.92 | 16.49 | 16.61 | 85,762 | +0.26(+1.58%) |
Jun 14, 2019 | 16.31 | 16.42 | 16.25 | 16.35 | 66,871 | -0.13(-0.79%) |
Jun 13, 2019 | 16.50 | 16.66 | 16.42 | 16.48 | 120,773 | +0.06(+0.35%) |
Jun 12, 2019 | 16.54 | 16.54 | 16.41 | 16.42 | 85,377 | -0.13(-0.78%) |
Jun 11, 2019 | 16.76 | 16.82 | 16.51 | 16.55 | 260,990 | +0.15(+0.94%) |
Jun 10, 2019 | 16.50 | 16.59 | 16.31 | 16.40 | 152,581 | +0.01(+0.05%) |
Jun 07, 2019 | 16.27 | 16.57 | 16.27 | 16.39 | 68,849 | +0.11(+0.70%) |
Jun 06, 2019 | 16.22 | 16.34 | 16.22 | 16.28 | 44,686 | +0.00(+0.00%) |
Jun 05, 2019 | 16.40 | 16.42 | 16.25 | 16.28 | 59,898 | -0.14(-0.84%) |
Jun 04, 2019 | 16.40 | 16.43 | 16.27 | 16.41 | 54,116 | -0.02(-0.10%) |
Jun 03, 2019 | 16.38 | 16.48 | 16.27 | 16.43 | 107,192 | +0.06(+0.35%) |
May 31, 2019 | 16.20 | 16.41 | 16.20 | 16.37 | 107,290 | -0.08(-0.49%) |
May 30, 2019 | 16.65 | 16.65 | 16.42 | 16.46 | 34,404 | -0.09(-0.54%) |
May 29, 2019 | 16.54 | 16.64 | 16.40 | 16.54 | 156,265 | -0.05(-0.29%) |
May 28, 2019 | 16.71 | 16.76 | 16.59 | 16.59 | 106,627 | +0.08(+0.49%) |
May 24, 2019 | 16.70 | 16.76 | 16.50 | 16.51 | 81,086 | -0.19(-1.16%) |
May 23, 2019 | 16.60 | 16.73 | 16.45 | 16.71 | 165,758 | -0.23(-1.38%) |
May 22, 2019 | 16.92 | 16.99 | 16.80 | 16.94 | 52,432 | +0.01(+0.05%) |
May 21, 2019 | 17.23 | 17.23 | 16.90 | 16.93 | 79,015 | +0.25(+1.50%) |
May 20, 2019 | 16.79 | 16.86 | 16.64 | 16.68 | 147,194 | -0.36(-2.09%) |
May 17, 2019 | 16.95 | 17.22 | 16.91 | 17.04 | 198,142 | -0.33(-1.91%) |
May 16, 2019 | 17.24 | 17.52 | 17.16 | 17.37 | 116,053 | +0.20(+1.18%) |
May 15, 2019 | 17.26 | 17.39 | 17.15 | 17.17 | 102,628 | -0.01(-0.05%) |
May 14, 2019 | 17.05 | 17.29 | 16.98 | 17.18 | 96,750 | +0.36(+2.17%) |
May 13, 2019 | 16.95 | 16.99 | 16.63 | 16.81 | 275,197 | -0.82(-4.64%) |
May 10, 2019 | 17.34 | 17.82 | 17.26 | 17.63 | 182,196 | +0.26(+1.49%) |
May 09, 2019 | 17.14 | 17.57 | 17.00 | 17.37 | 221,633 | -0.26(-1.47%) |
May 08, 2019 | 17.50 | 17.88 | 17.43 | 17.63 | 216,469 | +0.13(+0.74%) |
May 07, 2019 | 17.97 | 17.97 | 17.20 | 17.50 | 371,662 | -0.66(-3.65%) |
May 06, 2019 | 17.79 | 18.19 | 17.64 | 18.16 | 216,946 | -0.69(-3.65%) |
May 03, 2019 | 18.81 | 18.90 | 18.73 | 18.85 | 83,311 | +0.24(+1.30%) |
May 02, 2019 | 18.74 | 18.75 | 18.51 | 18.61 | 55,950 | -0.15(-0.78%) |
May 01, 2019 | 18.85 | 18.90 | 18.74 | 18.75 | 77,296 | -0.02(-0.09%) |
Apr 30, 2019 | 18.91 | 18.91 | 18.74 | 18.77 | 94,184 | -0.05(-0.26%) |
Apr 29, 2019 | 19.01 | 19.05 | 18.77 | 18.82 | 128,242 | -0.09(-0.47%) |
Apr 26, 2019 | 18.80 | 18.91 | 18.73 | 18.91 | 104,324 | -0.06(-0.30%) |
Apr 25, 2019 | 19.08 | 19.10 | 18.85 | 18.96 | 205,489 | -0.35(-1.80%) |
Apr 24, 2019 | 19.44 | 19.51 | 19.30 | 19.31 | 62,201 | -0.19(-1.00%) |
Apr 23, 2019 | 19.56 | 19.58 | 19.48 | 19.51 | 178,266 | -0.11(-0.54%) |
Apr 22, 2019 | 19.59 | 19.72 | 19.45 | 19.61 | 172,082 | -0.18(-0.90%) |
Apr 18, 2019 | 19.75 | 19.89 | 19.70 | 19.79 | 127,068 | +0.01(+0.04%) |
Apr 17, 2019 | 19.82 | 19.82 | 19.71 | 19.78 | 77,640 | +0.11(+0.53%) |
Apr 16, 2019 | 19.76 | 19.89 | 19.65 | 19.68 | 152,632 | +0.23(+1.21%) |
Apr 15, 2019 | 19.34 | 19.48 | 19.21 | 19.44 | 180,518 | -0.15(-0.74%) |
Apr 12, 2019 | 19.59 | 19.71 | 19.56 | 19.59 | 147,957 | +0.20(+1.04%) |
Apr 11, 2019 | 19.42 | 19.47 | 19.25 | 19.38 | 132,543 | -0.25(-1.28%) |
Apr 10, 2019 | 19.56 | 19.72 | 19.56 | 19.63 | 38,944 | +0.09(+0.46%) |
Apr 09, 2019 | 19.63 | 19.63 | 19.48 | 19.55 | 50,212 | -0.12(-0.62%) |
Apr 08, 2019 | 19.65 | 19.68 | 19.45 | 19.67 | 129,457 | -0.15(-0.73%) |
Apr 05, 2019 | 19.78 | 19.82 | 19.71 | 19.81 | 97,031 | +0.06(+0.29%) |
Apr 04, 2019 | 19.66 | 19.76 | 19.56 | 19.76 | 174,268 | +0.21(+1.08%) |
Apr 03, 2019 | 19.58 | 19.66 | 19.46 | 19.55 | 127,923 | +0.19(+1.00%) |
Apr 02, 2019 | 19.48 | 19.48 | 18.87 | 19.35 | 173,110 | -0.11(-0.54%) |
Apr 01, 2019 | 19.40 | 19.46 | 19.28 | 19.46 | 216,427 | +0.57(+3.04%) |
Mar 29, 2019 | 18.79 | 18.98 | 18.71 | 18.88 | 166,622 | +0.54(+2.96%) |
Mar 28, 2019 | 18.26 | 18.37 | 18.23 | 18.34 | 85,791 | +0.01(+0.04%) |
Mar 27, 2019 | 18.24 | 18.34 | 18.20 | 18.33 | 69,449 | +0.06(+0.35%) |
Mar 26, 2019 | 18.43 | 18.43 | 18.23 | 18.27 | 65,321 | -0.16(-0.88%) |
Mar 25, 2019 | 18.36 | 18.49 | 18.27 | 18.43 | 105,859 | +0.04(+0.22%) |
Mar 22, 2019 | 18.78 | 18.79 | 18.34 | 18.39 | 82,816 | -0.49(-2.57%) |
Mar 21, 2019 | 18.81 | 18.90 | 18.79 | 18.87 | 74,642 | -0.06(-0.30%) |
Mar 20, 2019 | 18.97 | 19.04 | 18.85 | 18.93 | 84,515 | -0.06(-0.34%) |
Mar 19, 2019 | 19.08 | 19.08 | 18.94 | 19.00 | 119,576 | -0.04(-0.21%) |
Mar 18, 2019 | 19.01 | 19.04 | 18.86 | 19.04 | 174,796 | +0.41(+2.22%) |
Mar 15, 2019 | 18.47 | 18.63 | 18.47 | 18.62 | 147,834 | +0.30(+1.63%) |
Mar 14, 2019 | 18.49 | 18.50 | 18.21 | 18.32 | 127,766 | -0.07(-0.40%) |
Mar 13, 2019 | 18.40 | 18.43 | 18.27 | 18.40 | 132,993 | -0.07(-0.39%) |
Mar 12, 2019 | 18.61 | 18.61 | 18.41 | 18.47 | 121,263 | +0.01(+0.04%) |
Mar 11, 2019 | 18.22 | 18.49 | 18.20 | 18.46 | 279,783 | +0.59(+3.30%) |
Mar 08, 2019 | 17.60 | 17.92 | 16.96 | 17.87 | 578,480 | -0.32(-1.78%) |
Mar 07, 2019 | 18.61 | 18.67 | 18.01 | 18.19 | 221,453 | -0.48(-2.56%) |
Mar 06, 2019 | 18.83 | 18.88 | 18.62 | 18.67 | 240,060 | -0.16(-0.86%) |
Mar 05, 2019 | 19.11 | 19.19 | 18.74 | 18.83 | 466,470 | -0.19(-1.02%) |
Mar 04, 2019 | 19.17 | 19.61 | 18.97 | 19.03 | 479,718 | +0.13(+0.68%) |
Mar 01, 2019 | 18.72 | 18.96 | 18.72 | 18.90 | 364,764 | +0.47(+2.55%) |
Feb 28, 2019 | 18.32 | 18.48 | 18.15 | 18.43 | 213,217 | +0.18(+0.98%) |
Feb 27, 2019 | 18.36 | 18.36 | 18.05 | 18.25 | 140,467 | -0.17(-0.92%) |
Feb 26, 2019 | 18.57 | 18.57 | 18.24 | 18.42 | 336,111 | -0.29(-1.56%) |
Feb 25, 2019 | 18.24 | 18.79 | 18.20 | 18.71 | 808,071 | +1.19(+6.79%) |
Feb 22, 2019 | 17.35 | 17.62 | 17.28 | 17.52 | 235,595 | +0.36(+2.12%) |
Feb 21, 2019 | 17.30 | 17.30 | 17.16 | 17.16 | 47,064 | -0.14(-0.79%) |
Feb 20, 2019 | 17.07 | 17.31 | 17.04 | 17.30 | 160,661 | +0.24(+1.42%) |
Feb 19, 2019 | 16.64 | 17.05 | 16.64 | 17.05 | 235,735 | +0.53(+3.23%) |
Feb 15, 2019 | 16.55 | 16.64 | 16.44 | 16.52 | 112,235 | -0.08(-0.49%) |
Feb 14, 2019 | 16.58 | 16.74 | 16.48 | 16.60 | 108,805 | +0.02(+0.10%) |
Feb 13, 2019 | 16.55 | 16.78 | 16.55 | 16.58 | 130,443 | +0.20(+1.23%) |
Feb 12, 2019 | 16.42 | 16.42 | 16.34 | 16.38 | 81,113 | +0.05(+0.30%) |
Feb 11, 2019 | 16.22 | 16.37 | 16.12 | 16.33 | 139,962 | +0.38(+2.38%) |
Feb 08, 2019 | 16.03 | 16.24 | 15.94 | 15.95 | 27,935 | -0.19(-1.15%) |
Feb 07, 2019 | 16.27 | 16.33 | 16.02 | 16.14 | 129,164 | -0.23(-1.43%) |
Feb 06, 2019 | 16.44 | 16.44 | 16.26 | 16.37 | 131,184 | -0.07(-0.44%) |
Feb 05, 2019 | 16.34 | 16.48 | 16.34 | 16.45 | 53,951 | +0.20(+1.25%) |
Feb 04, 2019 | 16.16 | 16.26 | 16.12 | 16.25 | 57,878 | +0.15(+0.96%) |
Feb 01, 2019 | 15.99 | 16.09 | 15.94 | 16.09 | 128,798 | +0.13(+0.81%) |
Jan 31, 2019 | 15.96 | 15.99 | 15.91 | 15.96 | 64,106 | +0.06(+0.41%) |
Jan 30, 2019 | 15.78 | 15.91 | 15.71 | 15.90 | 189,592 | +0.15(+0.92%) |
Jan 29, 2019 | 15.82 | 15.82 | 15.70 | 15.75 | 101,549 | +0.00(+0.00%) |
Jan 28, 2019 | 15.63 | 15.77 | 15.57 | 15.75 | 134,254 | -0.02(-0.10%) |
Jan 25, 2019 | 15.66 | 15.83 | 15.66 | 15.77 | 121,752 | +0.20(+1.30%) |
Jan 24, 2019 | 15.51 | 15.61 | 15.51 | 15.57 | 96,522 | +0.06(+0.37%) |
Jan 23, 2019 | 15.54 | 15.61 | 15.44 | 15.51 | 61,013 | +0.02(+0.16%) |
Jan 22, 2019 | 15.62 | 15.80 | 15.47 | 15.48 | 155,624 | -0.32(-2.00%) |
Jan 18, 2019 | 15.55 | 15.91 | 15.55 | 15.80 | 200,614 | +0.35(+2.25%) |
Jan 17, 2019 | 15.37 | 15.62 | 15.33 | 15.45 | 157,129 | +0.08(+0.53%) |
Jan 16, 2019 | 15.46 | 15.47 | 15.37 | 15.37 | 62,943 | -0.01(-0.05%) |
Jan 15, 2019 | 15.35 | 15.40 | 15.28 | 15.38 | 76,269 | +0.04(+0.26%) |
Jan 14, 2019 | 15.28 | 15.34 | 15.04 | 15.34 | 75,606 | -0.02(-0.11%) |
Jan 11, 2019 | 15.30 | 15.43 | 15.30 | 15.36 | 54,016 | +0.06(+0.37%) |
Jan 10, 2019 | 15.36 | 15.40 | 15.24 | 15.30 | 80,396 | -0.07(-0.47%) |
Jan 09, 2019 | 15.31 | 15.38 | 15.23 | 15.37 | 119,786 | +0.22(+1.44%) |
Jan 08, 2019 | 15.15 | 15.19 | 15.06 | 15.15 | 33,849 | +0.15(+1.03%) |
Jan 07, 2019 | 14.89 | 15.01 | 14.89 | 15.00 | 113,256 | +0.08(+0.54%) |
Jan 04, 2019 | 14.57 | 14.94 | 14.57 | 14.92 | 81,457 | +0.49(+3.42%) |
Jan 03, 2019 | 14.58 | 14.58 | 14.17 | 14.42 | 35,514 | -0.28(-1.93%) |
Jan 02, 2019 | 14.59 | 14.71 | 14.53 | 14.71 | 112,206 | -0.06(-0.44%) |
Dec 31, 2018 | 14.74 | 14.89 | 14.73 | 14.77 | 237,819 | +0.08(+0.55%) |
Dec 28, 2018 | 14.76 | 14.89 | 14.57 | 14.69 | 173,173 | +0.05(+0.33%) |
Dec 27, 2018 | 14.48 | 14.64 | 14.44 | 14.64 | 247,321 | +0.17(+1.17%) |
Dec 26, 2018 | 14.66 | 14.68 | 14.43 | 14.47 | 184,649 | -0.07(-0.50%) |
Dec 24, 2018 | 14.39 | 14.74 | 14.39 | 14.55 | 143,384 | +0.09(+0.62%) |
Dec 21, 2018 | 14.55 | 14.55 | 14.30 | 14.46 | 188,129 | -0.10(-0.67%) |
Dec 20, 2018 | 14.56 | 14.72 | 14.53 | 14.55 | 245,404 | -0.09(-0.61%) |
Dec 19, 2018 | 14.80 | 14.86 | 14.64 | 14.64 | 148,360 | -0.14(-0.94%) |
Dec 18, 2018 | 15.00 | 15.26 | 14.72 | 14.78 | 246,681 | -0.14(-0.93%) |
Dec 17, 2018 | 15.12 | 15.12 | 14.90 | 14.92 | 153,216 | -0.23(-1.53%) |
Dec 14, 2018 | 15.24 | 15.27 | 15.08 | 15.15 | 153,329 | -0.16(-1.06%) |
Dec 13, 2018 | 15.42 | 15.44 | 15.16 | 15.32 | 114,521 | +0.07(+0.46%) |
Dec 12, 2018 | 15.22 | 15.31 | 15.17 | 15.25 | 95,717 | +0.32(+2.17%) |
Dec 11, 2018 | 14.87 | 15.01 | 14.82 | 14.92 | 50,785 | +0.16(+1.10%) |
Dec 10, 2018 | 14.82 | 14.86 | 14.58 | 14.76 | 142,850 | -0.17(-1.14%) |
Dec 07, 2018 | 15.24 | 15.27 | 14.89 | 14.93 | 126,240 | -0.42(-2.71%) |
Dec 06, 2018 | 14.98 | 15.35 | 14.93 | 15.35 | 109,880 | +0.10(+0.66%) |
Dec 04, 2018 | 15.59 | 15.61 | 15.20 | 15.25 | 139,331 | -0.39(-2.52%) |
Dec 03, 2018 | 15.76 | 15.78 | 15.55 | 15.64 | 213,439 | +0.48(+3.15%) |
Nov 30, 2018 | 14.81 | 15.23 | 14.81 | 15.16 | 162,143 | +0.32(+2.18%) |
Nov 29, 2018 | 14.86 | 14.90 | 14.71 | 14.84 | 66,408 | -0.26(-1.74%) |
Nov 28, 2018 | 14.85 | 15.12 | 14.76 | 15.10 | 56,353 | +0.31(+2.09%) |
Nov 27, 2018 | 14.74 | 14.81 | 14.73 | 14.79 | 78,523 | -0.05(-0.31%) |
Nov 26, 2018 | 14.81 | 14.91 | 14.77 | 14.84 | 103,518 | +0.03(+0.21%) |
Nov 23, 2018 | 14.86 | 14.96 | 14.71 | 14.81 | 34,476 | -0.32(-2.09%) |
Nov 21, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.14(+0.93%) | |
Nov 20, 2018 | 15.05 | 15.09 | 14.90 | 14.98 | 68,413 | -0.34(-2.22%) |
Nov 19, 2018 | 15.48 | 15.51 | 15.32 | 15.32 | 130,108 | -0.15(-1.00%) |
Nov 16, 2018 | 15.53 | 15.56 | 15.33 | 15.48 | 160,198 | +0.06(+0.40%) |
Nov 15, 2018 | 15.12 | 15.48 | 15.10 | 15.42 | 112,793 | +0.35(+2.30%) |
Nov 14, 2018 | 15.21 | 15.25 | 14.92 | 15.07 | 107,604 | -0.11(-0.71%) |
Nov 13, 2018 | 14.82 | 15.26 | 14.82 | 15.18 | 150,400 | +0.55(+3.74%) |
Nov 12, 2018 | 14.93 | 14.93 | 14.63 | 14.63 | 167,490 | -0.25(-1.66%) |
Nov 09, 2018 | 14.86 | 14.88 | 14.66 | 14.88 | 149,311 | -0.17(-1.13%) |
Nov 08, 2018 | 15.12 | 15.16 | 14.94 | 15.04 | 134,813 | -0.14(-0.91%) |
Nov 07, 2018 | 15.18 | 15.24 | 15.06 | 15.18 | 108,027 | +0.13(+0.87%) |
Nov 06, 2018 | 14.80 | 15.10 | 14.78 | 15.05 | 117,204 | +0.14(+0.93%) |
Nov 05, 2018 | 14.96 | 14.98 | 14.85 | 14.91 | 47,661 | -0.08(-0.57%) |
Nov 02, 2018 | 15.15 | 15.35 | 14.85 | 15.00 | 206,340 | +0.05(+0.31%) |
Nov 01, 2018 | 14.43 | 15.11 | 14.43 | 14.95 | 169,445 | +0.56(+3.91%) |
Oct 31, 2018 | 14.24 | 14.42 | 14.23 | 14.39 | 101,098 | +0.29(+2.08%) |
Oct 30, 2018 | 13.92 | 14.18 | 13.92 | 14.10 | 180,126 | +0.16(+1.16%) |
Oct 29, 2018 | 14.20 | 14.20 | 13.81 | 13.93 | 342,841 | -0.42(-2.90%) |
Oct 26, 2018 | 14.29 | 14.44 | 14.19 | 14.35 | 146,200 | -0.15(-1.01%) |
Oct 25, 2018 | 14.20 | 14.60 | 14.20 | 14.50 | 189,726 | +0.35(+2.45%) |
Oct 24, 2018 | 14.31 | 14.37 | 14.13 | 14.15 | 98,544 | -0.17(-1.19%) |
Oct 23, 2018 | 14.20 | 14.39 | 14.13 | 14.32 | 204,978 | -0.22(-1.49%) |
Oct 22, 2018 | 14.91 | 15.04 | 14.36 | 14.54 | 390,204 | +0.45(+3.18%) |
Oct 19, 2018 | 14.13 | 14.36 | 13.97 | 14.09 | 200,507 | +0.41(+2.99%) |
Oct 18, 2018 | 13.86 | 13.96 | 13.66 | 13.68 | 273,201 | -0.29(-2.09%) |
Oct 17, 2018 | 14.15 | 14.15 | 13.96 | 13.97 | 303,548 | -0.24(-1.66%) |
Oct 16, 2018 | 14.00 | 14.30 | 14.00 | 14.21 | 163,169 | +0.20(+1.42%) |
Oct 15, 2018 | 14.11 | 14.16 | 14.01 | 14.01 | 165,767 | -0.30(-2.11%) |
Oct 12, 2018 | 14.52 | 14.57 | 14.16 | 14.31 | 204,095 | -0.07(-0.46%) |
Oct 11, 2018 | 14.41 | 14.68 | 14.29 | 14.38 | 231,474 | -0.44(-2.98%) |
Oct 10, 2018 | 14.92 | 14.97 | 14.80 | 14.82 | 293,176 | -0.19(-1.28%) |
Oct 09, 2018 | 15.00 | 15.01 | 14.89 | 15.01 | 271,103 | +0.01(+0.10%) |
Oct 08, 2018 | 14.83 | 15.00 | 14.81 | 15.00 | 330,297 | -0.13(-0.83%) |
Oct 05, 2018 | 15.03 | 15.17 | 14.82 | 15.12 | 188,625 | -0.13(-0.87%) |
Oct 04, 2018 | 15.48 | 15.49 | 15.19 | 15.25 | 185,635 | -0.29(-1.85%) |
Oct 03, 2018 | 15.69 | 15.69 | 15.54 | 15.54 | 127,484 | -0.05(-0.33%) |
Oct 02, 2018 | 15.78 | 15.78 | 15.59 | 15.59 | 85,915 | -0.32(-2.04%) |
Oct 01, 2018 | 15.88 | 16.00 | 15.82 | 15.92 | 154,150 | +0.08(+0.51%) |
Sep 28, 2018 | 15.70 | 15.87 | 15.70 | 15.84 | 163,520 | +0.15(+0.99%) |
Sep 27, 2018 | 15.65 | 15.69 | 15.61 | 15.68 | 41,443 | -0.01(-0.05%) |
Sep 26, 2018 | 15.64 | 15.74 | 15.62 | 15.69 | 134,700 | +0.08(+0.52%) |
Sep 25, 2018 | 15.62 | 15.70 | 15.57 | 15.61 | 41,355 | +0.01(+0.05%) |
Sep 24, 2018 | 15.75 | 15.75 | 15.53 | 15.60 | 81,724 | -0.20(-1.26%) |
Sep 21, 2018 | 15.73 | 15.89 | 15.72 | 15.80 | 162,299 | +0.30(+1.95%) |
Sep 20, 2018 | 15.66 | 15.66 | 15.48 | 15.50 | 85,375 | -0.10(-0.66%) |
Sep 19, 2018 | 15.46 | 15.60 | 15.45 | 15.60 | 93,446 | +0.27(+1.78%) |
Sep 18, 2018 | 15.20 | 15.34 | 15.20 | 15.33 | 119,379 | +0.32(+2.16%) |
Sep 17, 2018 | 14.89 | 15.06 | 14.89 | 15.00 | 86,602 | +0.04(+0.30%) |
Sep 14, 2018 | 15.26 | 15.26 | 14.89 | 14.96 | 173,291 | -0.24(-1.60%) |
Sep 13, 2018 | 15.26 | 15.34 | 15.05 | 15.20 | 259,562 | +0.04(+0.29%) |
Sep 12, 2018 | 14.89 | 15.20 | 14.87 | 15.16 | 195,023 | +0.15(+1.03%) |
Sep 11, 2018 | 14.92 | 15.02 | 14.85 | 15.00 | 182,119 | -0.12(-0.78%) |
Sep 10, 2018 | 15.13 | 15.17 | 15.08 | 15.12 | 100,655 | -0.10(-0.63%) |
Sep 07, 2018 | 15.20 | 15.27 | 15.12 | 15.22 | 190,525 | -0.07(-0.43%) |
Sep 06, 2018 | 15.35 | 15.40 | 15.27 | 15.28 | 75,568 | -0.15(-0.96%) |
Sep 05, 2018 | 15.48 | 15.50 | 15.36 | 15.43 | 179,683 | -0.20(-1.27%) |
Sep 04, 2018 | 15.67 | 15.72 | 15.62 | 15.63 | 166,374 | -0.10(-0.61%) |
Aug 31, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.10(+0.61%) | |
Aug 30, 2018 | 15.81 | 16.06 | 15.62 | 15.63 | 191,821 | -0.33(-2.08%) |
Aug 29, 2018 | 15.99 | 16.08 | 15.92 | 15.96 | 74,110 | -0.13(-0.78%) |
Aug 28, 2018 | 15.99 | 16.09 | 15.98 | 16.09 | 121,727 | +0.15(+0.92%) |
Aug 27, 2018 | 15.98 | 16.06 | 15.83 | 15.94 | 149,068 | +0.11(+0.70%) |
Aug 24, 2018 | 15.78 | 15.86 | 15.76 | 15.83 | 82,642 | +0.13(+0.80%) |
Aug 23, 2018 | 15.75 | 15.75 | 15.60 | 15.70 | 122,590 | -0.06(-0.37%) |
Aug 22, 2018 | 15.63 | 15.77 | 15.62 | 15.76 | 83,892 | -0.01(-0.09%) |
Aug 21, 2018 | 15.66 | 15.87 | 15.66 | 15.78 | 129,325 | +0.29(+1.86%) |
Aug 20, 2018 | 15.64 | 15.64 | 15.39 | 15.49 | 234,932 | -0.21(-1.36%) |
Aug 17, 2018 | 15.42 | 15.73 | 15.32 | 15.70 | 254,440 | +0.11(+0.71%) |
Aug 16, 2018 | 15.53 | 15.65 | 15.47 | 15.59 | 144,880 | +0.08(+0.52%) |
Aug 15, 2018 | 15.47 | 15.54 | 15.32 | 15.51 | 313,548 | -0.41(-2.55%) |
Aug 14, 2018 | 15.92 | 15.95 | 15.87 | 15.92 | 127,187 | -0.02(-0.14%) |
Aug 13, 2018 | 15.86 | 15.95 | 15.86 | 15.94 | 127,693 | +0.01(+0.09%) |
Aug 10, 2018 | 15.95 | 15.98 | 15.88 | 15.92 | 119,146 | -0.10(-0.64%) |
Aug 09, 2018 | 15.93 | 16.06 | 15.90 | 16.03 | 100,428 | +0.32(+2.02%) |
Aug 08, 2018 | 15.64 | 15.75 | 15.51 | 15.71 | 221,066 | -0.04(-0.23%) |
Aug 07, 2018 | 15.56 | 15.76 | 15.55 | 15.75 | 178,363 | +0.52(+3.44%) |
Aug 06, 2018 | 15.16 | 15.24 | 15.08 | 15.22 | 504,922 | -0.15(-1.01%) |
Aug 03, 2018 | 15.55 | 15.56 | 15.37 | 15.38 | 352,960 | -0.21(-1.37%) |
Aug 02, 2018 | 15.50 | 15.69 | 15.45 | 15.59 | 344,106 | -0.18(-1.17%) |
Aug 01, 2018 | 15.94 | 15.94 | 15.77 | 15.78 | 422,710 | -0.40(-2.46%) |
Jul 31, 2018 | 16.09 | 16.25 | 16.06 | 16.18 | 222,249 | +0.10(+0.60%) |
Jul 30, 2018 | 16.23 | 16.28 | 16.08 | 16.08 | 332,770 | -0.24(-1.45%) |
Jul 27, 2018 | 16.40 | 16.40 | 16.26 | 16.32 | 171,662 | -0.08(-0.49%) |
Jul 26, 2018 | 16.41 | 16.48 | 16.34 | 16.40 | 300,816 | -0.24(-1.42%) |
Jul 25, 2018 | 16.61 | 16.66 | 16.50 | 16.63 | 327,112 | -0.07(-0.40%) |
Jul 24, 2018 | 16.62 | 16.74 | 16.57 | 16.70 | 472,870 | +0.40(+2.44%) |
Jul 23, 2018 | 16.37 | 16.43 | 16.23 | 16.30 | 948,429 | -0.33(-1.99%) |
Jul 20, 2018 | 16.48 | 16.64 | 16.48 | 16.63 | 117,935 | +0.29(+1.76%) |
Jul 19, 2018 | 16.29 | 16.42 | 16.26 | 16.34 | 393,606 | -0.28(-1.68%) |
Jul 18, 2018 | 16.53 | 16.62 | 16.47 | 16.62 | 117,322 | -0.02(-0.13%) |
Jul 17, 2018 | 16.65 | 16.68 | 16.56 | 16.65 | 169,012 | -0.13(-0.75%) |
Jul 16, 2018 | 16.65 | 16.78 | 16.64 | 16.77 | 135,138 | +0.02(+0.13%) |
Jul 13, 2018 | 16.80 | 16.85 | 16.73 | 16.75 | 129,857 | -0.07(-0.39%) |
Jul 12, 2018 | 16.62 | 16.88 | 16.62 | 16.82 | 196,713 | +0.52(+3.21%) |
Jul 11, 2018 | 16.37 | 16.46 | 16.27 | 16.29 | 284,008 | -0.43(-2.56%) |
Jul 10, 2018 | 16.58 | 16.72 | 16.57 | 16.72 | 340,888 | +0.14(+0.84%) |
Jul 09, 2018 | 16.33 | 16.67 | 16.33 | 16.58 | 441,791 | +0.41(+2.51%) |
Jul 06, 2018 | 16.15 | 16.29 | 16.08 | 16.18 | 1,019,860 | -0.21(-1.26%) |
Jul 05, 2018 | 16.70 | 16.73 | 16.36 | 16.38 | 459,517 | -0.24(-1.46%) |
Jul 03, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.07(+0.40%) |