Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.71 | 16.74 | 16.05 | 16.68 | 75,479 | +0.12(+0.70%) |
Aug 29, 2019 | 16.46 | 16.56 | 16.41 | 16.56 | 180,242 | +0.24(+1.47%) |
Aug 28, 2019 | 16.21 | 16.37 | 16.21 | 16.32 | 123,443 | +0.04(+0.22%) |
Aug 27, 2019 | 16.38 | 16.45 | 16.26 | 16.28 | 295,165 | +0.04(+0.27%) |
Aug 26, 2019 | 16.38 | 16.45 | 16.24 | 16.24 | 76,210 | -0.09(-0.55%) |
Aug 23, 2019 | 16.54 | 16.63 | 16.28 | 16.33 | 25,721 | -0.28(-1.71%) |
Aug 22, 2019 | 16.74 | 16.74 | 16.56 | 16.61 | 90,363 | -0.12(-0.75%) |
Aug 21, 2019 | 16.62 | 16.83 | 16.62 | 16.74 | 400,320 | +0.28(+1.73%) |
Aug 20, 2019 | 16.50 | 16.58 | 16.41 | 16.45 | 94,727 | -0.08(-0.48%) |
Aug 19, 2019 | 16.72 | 16.77 | 16.50 | 16.53 | 251,760 | +0.02(+0.11%) |
Aug 16, 2019 | 16.42 | 16.53 | 16.37 | 16.52 | 427,155 | +0.22(+1.37%) |
Aug 15, 2019 | 16.37 | 16.37 | 16.16 | 16.29 | 734,776 | -0.06(-0.38%) |
Aug 14, 2019 | 16.62 | 16.62 | 16.36 | 16.36 | 132,028 | -0.62(-3.67%) |
Aug 13, 2019 | 16.69 | 17.04 | 16.60 | 16.98 | 90,375 | +0.20(+1.17%) |
Aug 12, 2019 | 16.84 | 16.84 | 16.74 | 16.78 | 89,082 | -0.26(-1.52%) |
Aug 09, 2019 | 17.00 | 17.11 | 16.96 | 17.04 | 82,443 | -0.09(-0.52%) |
Aug 08, 2019 | 16.98 | 17.17 | 16.96 | 17.13 | 702,881 | +0.25(+1.48%) |
Aug 07, 2019 | 16.72 | 16.93 | 16.65 | 16.88 | 156,676 | -0.06(-0.37%) |
Aug 06, 2019 | 16.84 | 16.94 | 16.71 | 16.94 | 119,697 | +0.33(+1.98%) |
Aug 05, 2019 | 16.88 | 16.89 | 16.60 | 16.61 | 91,480 | -0.67(-3.85%) |
Aug 02, 2019 | 17.30 | 17.32 | 17.16 | 17.28 | 84,015 | -0.15(-0.88%) |
Aug 01, 2019 | 17.61 | 17.64 | 17.30 | 17.43 | 91,662 | -0.04(-0.20%) |
Jul 31, 2019 | 17.60 | 17.65 | 17.36 | 17.47 | 63,272 | -0.02(-0.10%) |
Jul 30, 2019 | 17.51 | 17.56 | 17.48 | 17.49 | 67,129 | -0.20(-1.16%) |
Jul 29, 2019 | 17.64 | 17.73 | 17.60 | 17.69 | 122,717 | -0.04(-0.25%) |
Jul 26, 2019 | 17.70 | 17.75 | 17.60 | 17.73 | 140,063 | +0.07(+0.40%) |
Jul 25, 2019 | 17.85 | 17.85 | 17.59 | 17.66 | 52,187 | -0.26(-1.44%) |
Jul 24, 2019 | 17.86 | 17.92 | 17.82 | 17.92 | 73,225 | +0.07(+0.40%) |
Jul 23, 2019 | 17.87 | 17.96 | 17.81 | 17.85 | 46,642 | -0.00(-0.00%) |
Jul 22, 2019 | 17.84 | 17.87 | 17.78 | 17.85 | 46,777 | +0.05(+0.28%) |
Jul 19, 2019 | 17.85 | 17.89 | 17.75 | 17.80 | 127,933 | -0.05(-0.27%) |
Jul 18, 2019 | 17.71 | 17.85 | 17.65 | 17.85 | 191,719 | +0.10(+0.55%) |
Jul 17, 2019 | 17.81 | 17.84 | 17.73 | 17.75 | 114,439 | -0.03(-0.15%) |
Jul 16, 2019 | 17.75 | 17.92 | 17.74 | 17.78 | 179,746 | +0.02(+0.10%) |
Jul 15, 2019 | 17.83 | 17.86 | 17.74 | 17.76 | 92,696 | -0.03(-0.15%) |
Jul 12, 2019 | 17.80 | 17.89 | 17.70 | 17.79 | 79,635 | +0.01(+0.05%) |
Jul 11, 2019 | 17.79 | 17.85 | 17.71 | 17.78 | 63,269 | -0.05(-0.30%) |
Jul 10, 2019 | 17.77 | 17.84 | 17.72 | 17.83 | 190,203 | +0.16(+0.91%) |
Jul 09, 2019 | 17.61 | 17.70 | 17.57 | 17.67 | 94,989 | -0.04(-0.23%) |
Jul 08, 2019 | 17.71 | 17.76 | 17.64 | 17.71 | 53,123 | -0.08(-0.42%) |
Jul 05, 2019 | 17.58 | 17.79 | 17.58 | 17.79 | 112,770 | +0.13(+0.74%) |
Jul 03, 2019 | 17.64 | 17.73 | 17.62 | 17.66 | 36,504 | +0.06(+0.32%) |
Jul 02, 2019 | 17.63 | 17.69 | 17.54 | 17.60 | 69,243 | -0.03(-0.15%) |
Jul 01, 2019 | 17.73 | 17.78 | 17.54 | 17.63 | 112,562 | +0.01(+0.05%) |
Jun 28, 2019 | 17.67 | 17.67 | 17.52 | 17.62 | 162,415 | +0.11(+0.61%) |
Jun 27, 2019 | 17.41 | 17.53 | 17.33 | 17.51 | 151,615 | +0.15(+0.87%) |
Jun 26, 2019 | 17.46 | 17.49 | 17.36 | 17.36 | 55,936 | +0.04(+0.26%) |
Jun 25, 2019 | 17.56 | 17.57 | 17.32 | 17.32 | 148,797 | -0.30(-1.72%) |
Jun 24, 2019 | 17.57 | 17.63 | 17.54 | 17.62 | 40,269 | +0.01(+0.05%) |
Jun 21, 2019 | 17.52 | 17.61 | 17.10 | 17.61 | 23,138 | -0.01(-0.05%) |
Jun 20, 2019 | 17.65 | 17.68 | 17.55 | 17.62 | 95,446 | +0.21(+1.23%) |
Jun 19, 2019 | 17.26 | 17.41 | 17.20 | 17.41 | 49,357 | +0.17(+0.98%) |
Jun 18, 2019 | 17.12 | 17.25 | 17.12 | 17.24 | 94,520 | +0.22(+1.31%) |
Jun 17, 2019 | 16.91 | 17.06 | 16.91 | 17.01 | 139,597 | +0.10(+0.58%) |
Jun 14, 2019 | 17.09 | 17.11 | 16.92 | 16.92 | 132,313 | -0.27(-1.56%) |
Jun 13, 2019 | 17.24 | 17.29 | 17.17 | 17.18 | 67,696 | +0.03(+0.16%) |
Jun 12, 2019 | 17.17 | 17.27 | 17.14 | 17.16 | 79,625 | -0.14(-0.81%) |
Jun 11, 2019 | 17.21 | 17.30 | 17.17 | 17.30 | 112,674 | +0.18(+1.08%) |
Jun 10, 2019 | 17.10 | 17.14 | 17.03 | 17.11 | 92,213 | +0.00(+0.00%) |
Jun 07, 2019 | 16.95 | 17.16 | 16.95 | 17.11 | 105,708 | +0.14(+0.83%) |
Jun 06, 2019 | 16.92 | 16.97 | 16.84 | 16.97 | 106,930 | +0.05(+0.31%) |
Jun 05, 2019 | 17.04 | 17.06 | 16.85 | 16.92 | 55,606 | -0.07(-0.41%) |
Jun 04, 2019 | 16.87 | 17.02 | 16.81 | 16.99 | 75,232 | +0.26(+1.53%) |
Jun 03, 2019 | 16.73 | 16.79 | 16.64 | 16.73 | 710,395 | +0.06(+0.37%) |
May 31, 2019 | 16.58 | 16.68 | 16.50 | 16.67 | 76,754 | +0.08(+0.48%) |
May 30, 2019 | 16.51 | 16.68 | 16.51 | 16.59 | 113,898 | +0.09(+0.53%) |
May 29, 2019 | 16.52 | 16.56 | 16.43 | 16.50 | 125,366 | -0.13(-0.79%) |
May 28, 2019 | 16.66 | 16.69 | 16.47 | 16.64 | 48,507 | +0.04(+0.27%) |
May 24, 2019 | 16.58 | 16.63 | 16.50 | 16.59 | 120,696 | +0.14(+0.85%) |
May 23, 2019 | 16.43 | 16.50 | 16.30 | 16.45 | 126,484 | -0.17(-1.01%) |
May 22, 2019 | 16.61 | 16.66 | 16.56 | 16.62 | 87,499 | +0.03(+0.16%) |
May 21, 2019 | 16.44 | 16.59 | 16.39 | 16.59 | 75,577 | +0.23(+1.40%) |
May 20, 2019 | 16.28 | 16.37 | 16.24 | 16.36 | 140,697 | +0.07(+0.43%) |
May 17, 2019 | 16.34 | 16.46 | 16.29 | 16.29 | 40,534 | -0.26(-1.54%) |
May 16, 2019 | 16.50 | 16.62 | 16.50 | 16.55 | 467,138 | +0.06(+0.37%) |
May 15, 2019 | 16.33 | 16.58 | 16.28 | 16.49 | 190,052 | -0.02(-0.11%) |
May 14, 2019 | 16.44 | 16.56 | 16.41 | 16.50 | 242,338 | +0.17(+1.02%) |
May 13, 2019 | 16.51 | 16.51 | 16.29 | 16.34 | 74,057 | -0.53(-3.16%) |
May 10, 2019 | 16.77 | 16.88 | 16.59 | 16.87 | 100,712 | +0.06(+0.34%) |
May 09, 2019 | 16.70 | 16.81 | 16.52 | 16.81 | 195,173 | -0.15(-0.88%) |
May 08, 2019 | 16.91 | 17.00 | 16.87 | 16.96 | 744,160 | +0.15(+0.89%) |
May 07, 2019 | 16.89 | 17.00 | 16.72 | 16.81 | 191,197 | -0.22(-1.29%) |
May 06, 2019 | 16.86 | 17.12 | 16.82 | 17.03 | 97,670 | -0.26(-1.53%) |
May 03, 2019 | 17.27 | 17.30 | 17.14 | 17.30 | 156,575 | +0.18(+1.08%) |
May 02, 2019 | 17.15 | 17.25 | 17.02 | 17.11 | 94,450 | +0.05(+0.31%) |
May 01, 2019 | 17.10 | 17.32 | 17.06 | 17.06 | 185,878 | -0.16(-0.92%) |
Apr 30, 2019 | 17.23 | 17.24 | 17.09 | 17.22 | 181,235 | +0.04(+0.21%) |
Apr 29, 2019 | 17.23 | 17.25 | 17.12 | 17.18 | 62,508 | +0.04(+0.21%) |
Apr 26, 2019 | 17.06 | 17.20 | 17.06 | 17.15 | 106,048 | +0.03(+0.15%) |
Apr 25, 2019 | 17.02 | 17.12 | 16.94 | 17.12 | 147,458 | +0.05(+0.31%) |
Apr 24, 2019 | 17.20 | 17.20 | 17.00 | 17.07 | 166,419 | -0.22(-1.27%) |
Apr 23, 2019 | 17.20 | 17.32 | 17.13 | 17.29 | 92,771 | +0.07(+0.41%) |
Apr 22, 2019 | 17.18 | 17.26 | 17.16 | 17.22 | 54,657 | -0.00(-0.00%) |
Apr 18, 2019 | 17.23 | 17.29 | 17.14 | 17.22 | 162,593 | -0.00(-0.01%) |
Apr 17, 2019 | 17.32 | 17.33 | 17.17 | 17.22 | 116,701 | -0.05(-0.27%) |
Apr 16, 2019 | 17.29 | 17.35 | 17.24 | 17.27 | 142,935 | +0.09(+0.54%) |
Apr 15, 2019 | 17.30 | 17.31 | 17.17 | 17.17 | 85,232 | +0.01(+0.05%) |
Apr 12, 2019 | 17.26 | 17.30 | 17.14 | 17.17 | 92,537 | +0.02(+0.10%) |
Apr 11, 2019 | 17.27 | 17.27 | 17.12 | 17.15 | 71,571 | -0.08(-0.46%) |
Apr 10, 2019 | 17.21 | 17.29 | 17.15 | 17.23 | 68,926 | +0.01(+0.05%) |
Apr 09, 2019 | 17.25 | 17.28 | 17.15 | 17.22 | 111,336 | -0.15(-0.86%) |
Apr 08, 2019 | 17.34 | 17.37 | 17.27 | 17.37 | 120,568 | +0.03(+0.15%) |
Apr 05, 2019 | 17.29 | 17.38 | 17.23 | 17.34 | 78,798 | +0.04(+0.25%) |
Apr 04, 2019 | 17.19 | 17.31 | 17.16 | 17.30 | 80,456 | +0.04(+0.26%) |
Apr 03, 2019 | 17.11 | 17.34 | 17.11 | 17.25 | 173,877 | +0.11(+0.67%) |
Apr 02, 2019 | 17.18 | 17.18 | 17.08 | 17.14 | 148,090 | -0.03(-0.15%) |
Apr 01, 2019 | 17.11 | 17.17 | 17.07 | 17.17 | 139,309 | +0.36(+2.15%) |
Mar 29, 2019 | 16.71 | 16.92 | 16.71 | 16.80 | 171,790 | +0.05(+0.32%) |
Mar 28, 2019 | 16.60 | 16.75 | 16.52 | 16.75 | 154,203 | +0.18(+1.06%) |
Mar 27, 2019 | 16.80 | 16.90 | 16.56 | 16.58 | 96,481 | -0.31(-1.83%) |
Mar 26, 2019 | 16.88 | 16.94 | 16.76 | 16.88 | 91,369 | +0.07(+0.42%) |
Mar 25, 2019 | 16.68 | 16.82 | 16.64 | 16.81 | 66,595 | +0.15(+0.90%) |
Mar 22, 2019 | 16.93 | 17.02 | 16.66 | 16.66 | 113,429 | -0.56(-3.27%) |
Mar 21, 2019 | 17.27 | 17.34 | 17.09 | 17.23 | 355,771 | -0.19(-1.07%) |
Mar 20, 2019 | 17.34 | 17.48 | 17.18 | 17.41 | 842,774 | +0.04(+0.25%) |
Mar 19, 2019 | 17.42 | 17.52 | 17.35 | 17.37 | 153,946 | +0.06(+0.34%) |
Mar 18, 2019 | 17.21 | 17.32 | 17.14 | 17.31 | 142,683 | +0.14(+0.79%) |
Mar 15, 2019 | 17.11 | 17.28 | 17.11 | 17.18 | 110,180 | +0.19(+1.14%) |
Mar 14, 2019 | 17.04 | 17.10 | 16.96 | 16.98 | 126,700 | -0.08(-0.46%) |
Mar 13, 2019 | 16.97 | 17.11 | 16.96 | 17.06 | 97,304 | +0.11(+0.62%) |
Mar 12, 2019 | 16.95 | 17.04 | 16.95 | 16.96 | 135,002 | +0.04(+0.26%) |
Mar 11, 2019 | 16.74 | 16.95 | 16.74 | 16.91 | 219,827 | +0.24(+1.42%) |
Mar 08, 2019 | 16.52 | 16.68 | 16.51 | 16.68 | 229,124 | +0.07(+0.42%) |
Mar 07, 2019 | 16.84 | 16.84 | 16.54 | 16.60 | 290,159 | -0.33(-1.97%) |
Mar 06, 2019 | 17.12 | 17.14 | 16.89 | 16.94 | 189,353 | -0.13(-0.77%) |
Mar 05, 2019 | 17.04 | 17.16 | 16.98 | 17.07 | 135,527 | +0.04(+0.21%) |
Mar 04, 2019 | 17.11 | 17.11 | 16.96 | 17.04 | 61,197 | -0.01(-0.05%) |
Mar 01, 2019 | 17.12 | 17.18 | 17.03 | 17.04 | 94,017 | +0.00(+0.00%) |
Feb 28, 2019 | 17.11 | 17.16 | 17.01 | 17.04 | 67,469 | -0.15(-0.87%) |
Feb 27, 2019 | 17.17 | 17.21 | 17.12 | 17.19 | 153,173 | -0.09(-0.51%) |
Feb 26, 2019 | 17.18 | 17.29 | 17.12 | 17.28 | 96,955 | +0.11(+0.61%) |
Feb 25, 2019 | 17.26 | 17.35 | 17.17 | 17.18 | 148,200 | +0.04(+0.26%) |
Feb 22, 2019 | 17.02 | 17.20 | 17.02 | 17.13 | 94,017 | +0.20(+1.19%) |
Feb 21, 2019 | 16.98 | 17.02 | 16.89 | 16.93 | 74,029 | -0.06(-0.36%) |
Feb 20, 2019 | 17.10 | 17.18 | 16.99 | 16.99 | 120,482 | -0.04(-0.26%) |
Feb 19, 2019 | 16.90 | 17.11 | 16.88 | 17.04 | 119,356 | +0.13(+0.78%) |
Feb 15, 2019 | 16.95 | 17.02 | 16.85 | 16.90 | 277,726 | +0.06(+0.37%) |
Feb 14, 2019 | 16.66 | 16.91 | 16.61 | 16.84 | 150,039 | +0.11(+0.63%) |
Feb 13, 2019 | 16.85 | 16.86 | 16.74 | 16.74 | 79,421 | -0.08(-0.47%) |
Feb 12, 2019 | 16.72 | 16.85 | 16.72 | 16.82 | 79,080 | +0.24(+1.43%) |
Feb 11, 2019 | 16.61 | 16.69 | 16.50 | 16.58 | 132,596 | -0.01(-0.05%) |
Feb 08, 2019 | 16.63 | 16.68 | 16.45 | 16.59 | 439,696 | -0.13(-0.79%) |
Feb 07, 2019 | 16.92 | 16.92 | 16.70 | 16.72 | 235,664 | -0.28(-1.65%) |
Feb 06, 2019 | 17.09 | 17.18 | 17.00 | 17.00 | 173,711 | -0.26(-1.53%) |
Feb 05, 2019 | 17.21 | 17.32 | 17.14 | 17.26 | 319,322 | +0.05(+0.31%) |
Feb 04, 2019 | 17.05 | 17.24 | 17.05 | 17.21 | 271,853 | +0.05(+0.31%) |
Feb 01, 2019 | 17.12 | 17.23 | 17.02 | 17.16 | 526,087 | -0.01(-0.05%) |
Jan 31, 2019 | 17.15 | 17.25 | 17.11 | 17.17 | 657,615 | +0.04(+0.26%) |
Jan 30, 2019 | 16.94 | 17.19 | 16.89 | 17.12 | 476,589 | +0.24(+1.41%) |
Jan 29, 2019 | 16.87 | 17.01 | 16.83 | 16.89 | 835,254 | +0.11(+0.63%) |
Jan 28, 2019 | 16.60 | 16.83 | 16.58 | 16.78 | 224,638 | -0.11(-0.62%) |
Jan 25, 2019 | 16.89 | 16.97 | 16.74 | 16.89 | 211,140 | +0.20(+1.18%) |
Jan 24, 2019 | 16.69 | 16.75 | 16.57 | 16.69 | 134,570 | +0.07(+0.45%) |
Jan 23, 2019 | 16.58 | 16.61 | 16.41 | 16.61 | 217,297 | +0.27(+1.67%) |
Jan 22, 2019 | 16.49 | 16.49 | 16.26 | 16.34 | 107,037 | -0.26(-1.59%) |
Jan 18, 2019 | 16.64 | 16.68 | 16.59 | 16.60 | 271,808 | +0.11(+0.64%) |
Jan 17, 2019 | 16.30 | 16.56 | 16.30 | 16.50 | 412,611 | +0.04(+0.27%) |
Jan 16, 2019 | 16.39 | 16.52 | 16.36 | 16.46 | 130,377 | +0.16(+0.97%) |
Jan 15, 2019 | 16.34 | 16.47 | 16.26 | 16.30 | 127,328 | +0.01(+0.05%) |
Jan 14, 2019 | 16.18 | 16.39 | 16.18 | 16.29 | 986,520 | -0.04(-0.27%) |
Jan 11, 2019 | 16.30 | 16.36 | 16.27 | 16.33 | 163,904 | -0.02(-0.11%) |
Jan 10, 2019 | 16.28 | 16.40 | 16.24 | 16.35 | 232,011 | -0.04(-0.27%) |
Jan 09, 2019 | 16.26 | 16.39 | 16.26 | 16.39 | 407,170 | +0.41(+2.58%) |
Jan 08, 2019 | 16.01 | 16.05 | 15.95 | 15.98 | 138,821 | +0.10(+0.61%) |
Jan 07, 2019 | 15.91 | 15.99 | 15.85 | 15.88 | 157,038 | +0.08(+0.50%) |
Jan 04, 2019 | 15.52 | 15.87 | 15.48 | 15.81 | 126,115 | +0.44(+2.86%) |
Jan 03, 2019 | 15.47 | 15.47 | 15.31 | 15.37 | 93,326 | -0.17(-1.08%) |
Jan 02, 2019 | 15.23 | 15.53 | 15.21 | 15.53 | 58,948 | +0.23(+1.49%) |
Dec 31, 2018 | 15.48 | 15.55 | 15.26 | 15.30 | 393,711 | -0.01(-0.06%) |
Dec 28, 2018 | 15.32 | 15.51 | 15.22 | 15.31 | 663,357 | +0.18(+1.16%) |
Dec 27, 2018 | 14.94 | 15.20 | 14.90 | 15.14 | 2,199,839 | +0.02(+0.12%) |
Dec 26, 2018 | 14.87 | 15.20 | 14.76 | 15.12 | 561,520 | +0.30(+2.02%) |
Dec 24, 2018 | 14.92 | 15.05 | 14.79 | 14.82 | 358,540 | -0.15(-1.00%) |
Dec 21, 2018 | 15.13 | 15.32 | 14.95 | 14.97 | 380,053 | -0.18(-1.22%) |
Dec 20, 2018 | 15.28 | 15.32 | 15.06 | 15.16 | 539,429 | +0.02(+0.12%) |
Dec 19, 2018 | 15.35 | 15.59 | 15.12 | 15.14 | 392,159 | -0.16(-1.03%) |
Dec 18, 2018 | 15.45 | 15.45 | 15.26 | 15.30 | 627,250 | +0.05(+0.30%) |
Dec 17, 2018 | 15.41 | 15.48 | 15.22 | 15.25 | 586,049 | -0.19(-1.25%) |
Dec 14, 2018 | 15.53 | 15.58 | 15.43 | 15.44 | 124,313 | -0.22(-1.40%) |
Dec 13, 2018 | 15.72 | 15.87 | 15.63 | 15.66 | 254,430 | -0.02(-0.11%) |
Dec 12, 2018 | 15.56 | 15.82 | 15.56 | 15.68 | 371,145 | +0.28(+1.82%) |
Dec 11, 2018 | 15.57 | 15.57 | 15.30 | 15.40 | 878,708 | +0.02(+0.11%) |
Dec 10, 2018 | 15.43 | 15.60 | 15.22 | 15.38 | 380,711 | -0.13(-0.85%) |
Dec 07, 2018 | 15.79 | 15.86 | 15.49 | 15.51 | 256,861 | -0.20(-1.28%) |
Dec 06, 2018 | 15.52 | 15.79 | 15.41 | 15.71 | 377,805 | -0.11(-0.72%) |
Dec 04, 2018 | 16.19 | 16.34 | 15.79 | 15.83 | 158,394 | -0.46(-2.85%) |
Dec 03, 2018 | 16.33 | 16.37 | 16.22 | 16.29 | 155,518 | +0.32(+2.03%) |
Nov 30, 2018 | 16.01 | 16.06 | 15.93 | 15.97 | 154,505 | -0.11(-0.71%) |
Nov 29, 2018 | 16.09 | 16.11 | 15.99 | 16.08 | 96,394 | +0.01(+0.05%) |
Nov 28, 2018 | 15.88 | 16.08 | 15.79 | 16.07 | 172,975 | +0.30(+1.88%) |
Nov 27, 2018 | 15.62 | 15.83 | 15.62 | 15.77 | 126,442 | +0.11(+0.67%) |
Nov 26, 2018 | 15.76 | 15.88 | 15.66 | 15.67 | 191,016 | -0.03(-0.17%) |
Nov 23, 2018 | 15.67 | 15.74 | 15.63 | 15.70 | 145,814 | -0.07(-0.44%) |
Nov 21, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.22(+1.41%) | |
Nov 20, 2018 | 15.70 | 15.73 | 15.52 | 15.55 | 1,080,838 | -0.35(-2.20%) |
Nov 19, 2018 | 16.09 | 16.09 | 15.87 | 15.90 | 358,832 | -0.23(-1.41%) |
Nov 16, 2018 | 16.01 | 16.17 | 15.90 | 16.12 | 255,603 | +0.07(+0.44%) |
Nov 15, 2018 | 15.90 | 16.17 | 15.83 | 16.05 | 994,843 | +0.18(+1.16%) |
Nov 14, 2018 | 15.99 | 16.04 | 15.81 | 15.87 | 142,930 | +0.04(+0.28%) |
Nov 13, 2018 | 15.83 | 15.96 | 15.72 | 15.83 | 216,979 | +0.04(+0.28%) |
Nov 12, 2018 | 15.98 | 15.99 | 15.78 | 15.78 | 87,395 | -0.35(-2.17%) |
Nov 09, 2018 | 16.12 | 16.31 | 16.00 | 16.13 | 253,888 | -0.09(-0.54%) |
Nov 08, 2018 | 16.42 | 16.48 | 16.17 | 16.22 | 400,595 | -0.31(-1.90%) |
Nov 07, 2018 | 16.50 | 16.60 | 16.37 | 16.53 | 159,805 | +0.18(+1.12%) |
Nov 06, 2018 | 16.35 | 16.49 | 16.31 | 16.35 | 114,670 | -0.03(-0.16%) |
Nov 05, 2018 | 16.56 | 16.60 | 16.35 | 16.38 | 151,522 | -0.12(-0.74%) |
Nov 02, 2018 | 16.61 | 17.03 | 16.46 | 16.50 | 100,068 | +0.01(+0.05%) |
Nov 01, 2018 | 16.26 | 16.50 | 16.19 | 16.49 | 283,322 | +0.41(+2.56%) |
Oct 31, 2018 | 15.98 | 16.15 | 15.98 | 16.08 | 81,262 | +0.23(+1.43%) |
Oct 30, 2018 | 15.67 | 15.88 | 15.67 | 15.85 | 146,022 | +0.22(+1.40%) |
Oct 29, 2018 | 16.00 | 16.05 | 15.57 | 15.63 | 440,057 | -0.16(-1.00%) |
Oct 26, 2018 | 15.61 | 15.84 | 15.54 | 15.79 | 217,291 | -0.01(-0.06%) |
Oct 25, 2018 | 15.69 | 15.93 | 15.64 | 15.80 | 262,964 | +0.30(+1.92%) |
Oct 24, 2018 | 15.99 | 16.02 | 15.50 | 15.50 | 220,998 | -0.58(-3.59%) |
Oct 23, 2018 | 15.98 | 16.17 | 15.85 | 16.08 | 454,938 | -0.27(-1.66%) |
Oct 22, 2018 | 16.41 | 16.46 | 16.29 | 16.35 | 81,930 | +0.05(+0.32%) |
Oct 19, 2018 | 16.41 | 16.46 | 16.25 | 16.30 | 585,658 | +0.01(+0.05%) |
Oct 18, 2018 | 16.49 | 16.56 | 16.22 | 16.29 | 274,592 | -0.31(-1.90%) |
Oct 17, 2018 | 16.71 | 16.71 | 16.52 | 16.60 | 424,805 | -0.10(-0.63%) |
Oct 16, 2018 | 16.61 | 16.75 | 16.58 | 16.71 | 537,718 | +0.35(+2.14%) |
Oct 15, 2018 | 16.34 | 16.43 | 16.30 | 16.36 | 113,400 | -0.05(-0.32%) |
Oct 12, 2018 | 16.26 | 16.52 | 16.24 | 16.41 | 411,024 | +0.27(+1.68%) |
Oct 11, 2018 | 16.28 | 16.41 | 16.03 | 16.14 | 187,926 | -0.12(-0.75%) |
Oct 10, 2018 | 16.67 | 16.74 | 16.26 | 16.26 | 598,320 | -0.60(-3.58%) |
Oct 09, 2018 | 16.78 | 16.90 | 16.70 | 16.87 | 440,834 | -0.03(-0.16%) |
Oct 08, 2018 | 16.84 | 16.94 | 16.77 | 16.89 | 182,731 | -0.10(-0.57%) |
Oct 05, 2018 | 17.15 | 17.37 | 16.95 | 16.99 | 274,588 | -0.24(-1.37%) |
Oct 04, 2018 | 17.44 | 17.44 | 17.15 | 17.23 | 594,513 | -0.38(-2.14%) |
Oct 03, 2018 | 17.70 | 17.73 | 17.56 | 17.60 | 104,670 | +0.02(+0.10%) |
Oct 02, 2018 | 17.82 | 17.82 | 17.52 | 17.58 | 182,505 | -0.20(-1.13%) |
Oct 01, 2018 | 17.88 | 17.92 | 17.71 | 17.79 | 207,224 | +0.09(+0.49%) |
Sep 28, 2018 | 17.73 | 17.83 | 17.70 | 17.70 | 149,702 | -0.17(-0.98%) |
Sep 27, 2018 | 17.89 | 17.99 | 17.81 | 17.87 | 167,445 | -0.04(-0.20%) |
Sep 26, 2018 | 17.88 | 18.10 | 17.77 | 17.91 | 305,012 | +0.02(+0.10%) |
Sep 25, 2018 | 17.89 | 17.99 | 17.83 | 17.89 | 60,954 | +0.09(+0.52%) |
Sep 24, 2018 | 17.92 | 17.98 | 17.79 | 17.80 | 85,215 | -0.19(-1.05%) |
Sep 21, 2018 | 18.07 | 18.08 | 17.98 | 17.99 | 83,371 | -0.05(-0.29%) |
Sep 20, 2018 | 17.93 | 18.07 | 17.93 | 18.04 | 138,496 | +0.17(+0.93%) |
Sep 19, 2018 | 17.79 | 17.93 | 17.75 | 17.87 | 89,470 | +0.08(+0.44%) |
Sep 18, 2018 | 17.76 | 17.85 | 17.72 | 17.79 | 618,616 | +0.09(+0.49%) |
Sep 17, 2018 | 17.76 | 17.90 | 17.71 | 17.71 | 171,489 | -0.08(-0.44%) |
Sep 14, 2018 | 17.84 | 17.97 | 17.73 | 17.79 | 118,366 | +0.05(+0.30%) |
Sep 13, 2018 | 17.76 | 17.90 | 17.69 | 17.73 | 120,152 | +0.13(+0.73%) |
Sep 12, 2018 | 17.53 | 17.72 | 17.50 | 17.60 | 444,399 | +0.10(+0.56%) |
Sep 11, 2018 | 17.43 | 17.56 | 17.31 | 17.51 | 223,261 | -0.03(-0.20%) |
Sep 10, 2018 | 17.67 | 17.74 | 17.52 | 17.54 | 236,119 | -0.04(-0.25%) |
Sep 07, 2018 | 17.58 | 17.74 | 17.51 | 17.58 | 78,839 | -0.10(-0.54%) |
Sep 06, 2018 | 17.71 | 17.81 | 17.58 | 17.68 | 121,627 | +0.02(+0.10%) |
Sep 05, 2018 | 17.74 | 17.80 | 17.63 | 17.66 | 450,414 | -0.24(-1.36%) |