Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.90 | 15.91 | 15.75 | 15.75 | 25,300 | -0.08(-0.51%) |
Mar 28, 2019 | 15.90 | 15.91 | 15.83 | 15.83 | 21,660 | -0.05(-0.31%) |
Mar 27, 2019 | 16.00 | 16.00 | 15.82 | 15.88 | 27,479 | -0.17(-1.03%) |
Mar 26, 2019 | 16.12 | 16.14 | 16.02 | 16.05 | 14,409 | -0.10(-0.65%) |
Mar 25, 2019 | 16.13 | 16.15 | 16.08 | 16.15 | 10,945 | +0.10(+0.62%) |
Mar 22, 2019 | 16.20 | 16.20 | 16.05 | 16.05 | 20,400 | -0.16(-0.99%) |
Mar 21, 2019 | 16.16 | 16.25 | 16.10 | 16.21 | 23,634 | +0.10(+0.62%) |
Mar 20, 2019 | 16.08 | 16.19 | 16.03 | 16.11 | 6,383 | -0.06(-0.37%) |
Mar 19, 2019 | 16.22 | 16.22 | 16.07 | 16.17 | 21,932 | +0.08(+0.50%) |
Mar 18, 2019 | 16.11 | 16.15 | 16.05 | 16.09 | 13,007 | -0.06(-0.37%) |
Mar 15, 2019 | 16.10 | 16.22 | 16.10 | 16.15 | 17,300 | +0.05(+0.31%) |
Mar 14, 2019 | 16.09 | 16.16 | 16.05 | 16.10 | 15,005 | +0.01(+0.08%) |
Mar 13, 2019 | 15.96 | 16.10 | 15.96 | 16.09 | 17,237 | +0.06(+0.39%) |
Mar 12, 2019 | 15.97 | 16.05 | 15.92 | 16.02 | 17,561 | +0.08(+0.53%) |
Mar 11, 2019 | 16.01 | 16.01 | 15.90 | 15.94 | 28,815 | -0.07(-0.44%) |
Mar 08, 2019 | 16.08 | 16.10 | 15.93 | 16.01 | 30,700 | -0.12(-0.74%) |
Mar 07, 2019 | 16.12 | 16.19 | 16.05 | 16.13 | 30,737 | +0.00(+0.00%) |
Mar 06, 2019 | 16.33 | 16.33 | 16.10 | 16.13 | 23,506 | -0.20(-1.22%) |
Mar 05, 2019 | 16.26 | 16.35 | 16.26 | 16.33 | 19,047 | -0.06(-0.37%) |
Mar 04, 2019 | 16.40 | 16.50 | 16.36 | 16.39 | 36,996 | +0.14(+0.86%) |
Mar 01, 2019 | 16.31 | 16.32 | 16.08 | 16.25 | 51,700 | -0.01(-0.06%) |
Feb 28, 2019 | 16.33 | 16.38 | 16.25 | 16.26 | 10,142 | -0.11(-0.67%) |
Feb 27, 2019 | 16.40 | 16.46 | 16.35 | 16.37 | 15,111 | +0.01(+0.06%) |
Feb 26, 2019 | 16.43 | 16.43 | 16.29 | 16.36 | 69,399 | -0.11(-0.67%) |
Feb 25, 2019 | 16.63 | 16.63 | 16.47 | 16.47 | 31,385 | -0.02(-0.12%) |
Feb 22, 2019 | 16.50 | 16.52 | 16.45 | 16.49 | 21,200 | +0.00(+0.00%) |
Feb 21, 2019 | 16.47 | 16.54 | 16.44 | 16.49 | 26,952 | +0.14(+0.86%) |
Feb 20, 2019 | 16.27 | 16.37 | 16.19 | 16.35 | 36,034 | +0.04(+0.25%) |
Feb 19, 2019 | 16.42 | 16.42 | 16.23 | 16.31 | 60,135 | -0.14(-0.88%) |
Feb 15, 2019 | 16.44 | 16.46 | 16.33 | 16.45 | 22,800 | +0.04(+0.27%) |
Feb 14, 2019 | 16.48 | 16.49 | 16.37 | 16.41 | 20,078 | -0.17(-1.03%) |
Feb 13, 2019 | 16.59 | 16.61 | 16.55 | 16.58 | 18,593 | -0.04(-0.24%) |
Feb 12, 2019 | 16.43 | 16.63 | 16.40 | 16.62 | 23,937 | +0.23(+1.40%) |
Feb 11, 2019 | 16.55 | 16.55 | 16.36 | 16.39 | 38,413 | -0.20(-1.21%) |
Feb 08, 2019 | 16.55 | 16.59 | 16.46 | 16.59 | 40,000 | +0.05(+0.30%) |
Feb 07, 2019 | 16.61 | 16.64 | 16.51 | 16.54 | 28,356 | -0.12(-0.75%) |
Feb 06, 2019 | 16.60 | 16.68 | 16.60 | 16.66 | 8,785 | +0.01(+0.07%) |
Feb 05, 2019 | 16.65 | 16.67 | 16.53 | 16.65 | 22,750 | +0.02(+0.14%) |
Feb 04, 2019 | 16.58 | 16.68 | 16.58 | 16.63 | 20,198 | +0.03(+0.18%) |
Feb 01, 2019 | 16.80 | 16.81 | 16.58 | 16.60 | 47,500 | +0.02(+0.12%) |
Jan 31, 2019 | 16.70 | 16.75 | 16.51 | 16.58 | 30,590 | -0.07(-0.42%) |
Jan 30, 2019 | 16.64 | 16.68 | 16.59 | 16.65 | 16,610 | +0.03(+0.18%) |
Jan 29, 2019 | 16.61 | 16.64 | 16.59 | 16.62 | 29,041 | -0.07(-0.42%) |
Jan 28, 2019 | 16.66 | 16.69 | 16.56 | 16.69 | 14,958 | +0.02(+0.12%) |
Jan 25, 2019 | 16.60 | 16.71 | 16.52 | 16.67 | 32,900 | +0.10(+0.57%) |
Jan 24, 2019 | 16.56 | 16.60 | 16.47 | 16.57 | 9,270 | +0.02(+0.15%) |
Jan 23, 2019 | 16.51 | 16.60 | 16.51 | 16.55 | 9,365 | +0.04(+0.24%) |
Jan 22, 2019 | 16.56 | 16.58 | 16.29 | 16.51 | 63,150 | -0.05(-0.30%) |
Jan 18, 2019 | 16.51 | 16.63 | 16.43 | 16.56 | 37,000 | +0.07(+0.42%) |
Jan 17, 2019 | 16.27 | 16.50 | 16.21 | 16.49 | 75,313 | +0.24(+1.48%) |
Jan 16, 2019 | 16.28 | 16.29 | 16.14 | 16.25 | 22,033 | +0.05(+0.31%) |
Jan 15, 2019 | 16.33 | 16.33 | 16.17 | 16.20 | 15,519 | -0.16(-0.98%) |
Jan 14, 2019 | 16.40 | 16.40 | 16.32 | 16.36 | 19,154 | -0.09(-0.55%) |
Jan 11, 2019 | 16.42 | 16.49 | 16.42 | 16.45 | 17,200 | +0.06(+0.37%) |
Jan 10, 2019 | 16.63 | 16.63 | 16.38 | 16.39 | 60,244 | -0.33(-1.97%) |
Jan 09, 2019 | 16.61 | 16.73 | 16.61 | 16.72 | 16,918 | +0.15(+0.91%) |
Jan 08, 2019 | 16.68 | 16.70 | 16.52 | 16.57 | 39,351 | -0.11(-0.66%) |
Jan 07, 2019 | 16.75 | 16.75 | 16.65 | 16.68 | 49,921 | +0.04(+0.24%) |
Jan 04, 2019 | 16.59 | 16.64 | 16.55 | 16.64 | 42,600 | +0.18(+1.09%) |
Jan 03, 2019 | 16.45 | 16.48 | 16.42 | 16.46 | 25,079 | +0.08(+0.49%) |
Jan 02, 2019 | 16.18 | 16.46 | 16.18 | 16.38 | 37,034 | +0.20(+1.24%) |
Dec 31, 2018 | 16.30 | 16.30 | 16.12 | 16.18 | 39,000 | -0.02(-0.12%) |
Dec 28, 2018 | 16.05 | 16.28 | 16.05 | 16.20 | 20,100 | +0.18(+1.10%) |
Dec 27, 2018 | 15.93 | 16.06 | 15.93 | 16.02 | 18,018 | +0.07(+0.46%) |
Dec 26, 2018 | 16.18 | 16.31 | 15.95 | 15.95 | 56,872 | -0.25(-1.54%) |
Dec 24, 2018 | 16.00 | 16.37 | 15.82 | 16.20 | 33,400 | +0.06(+0.37%) |
Dec 21, 2018 | 16.30 | 16.37 | 16.13 | 16.14 | 86,200 | -0.22(-1.34%) |
Dec 20, 2018 | 16.55 | 16.55 | 16.35 | 16.36 | 37,288 | -0.09(-0.55%) |
Dec 19, 2018 | 16.61 | 16.61 | 16.44 | 16.45 | 90,705 | -0.16(-0.96%) |
Dec 18, 2018 | 16.60 | 16.68 | 16.57 | 16.61 | 30,326 | +0.04(+0.24%) |
Dec 17, 2018 | 16.54 | 16.62 | 16.53 | 16.57 | 46,212 | +0.09(+0.55%) |
Dec 14, 2018 | 16.64 | 16.64 | 16.47 | 16.48 | 48,800 | -0.14(-0.84%) |
Dec 13, 2018 | 16.81 | 16.83 | 16.57 | 16.62 | 56,086 | -0.20(-1.19%) |
Dec 12, 2018 | 16.78 | 16.94 | 16.75 | 16.82 | 102,662 | +0.07(+0.42%) |
Dec 11, 2018 | 16.67 | 16.76 | 16.62 | 16.75 | 65,760 | +0.14(+0.84%) |
Dec 10, 2018 | 16.73 | 16.73 | 16.61 | 16.61 | 50,359 | -0.14(-0.84%) |
Dec 07, 2018 | 16.69 | 16.76 | 16.65 | 16.75 | 59,900 | +0.11(+0.66%) |
Dec 06, 2018 | 16.60 | 16.65 | 16.41 | 16.64 | 118,301 | +0.02(+0.12%) |
Dec 04, 2018 | 16.62 | 16.68 | 16.58 | 16.62 | 103,800 | +0.05(+0.30%) |
Dec 03, 2018 | 16.73 | 16.73 | 16.55 | 16.57 | 209,836 | +0.21(+1.28%) |
Nov 30, 2018 | 16.37 | 16.41 | 16.31 | 16.36 | 68,800 | +0.09(+0.53%) |
Nov 29, 2018 | 16.27 | 16.35 | 16.21 | 16.27 | 28,425 | -0.08(-0.46%) |
Nov 28, 2018 | 16.18 | 16.37 | 16.18 | 16.35 | 44,513 | +0.23(+1.43%) |
Nov 27, 2018 | 15.88 | 16.13 | 15.86 | 16.12 | 23,903 | +0.27(+1.70%) |
Nov 26, 2018 | 16.09 | 16.09 | 15.76 | 15.85 | 108,440 | -0.31(-1.92%) |
Nov 23, 2018 | 16.23 | 16.23 | 16.15 | 16.16 | 7,300 | -0.05(-0.31%) |
Nov 21, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 16.06 | 16.24 | 16.06 | 16.18 | 20,591 | +0.16(+1.00%) |
Nov 19, 2018 | 16.31 | 16.31 | 16.00 | 16.02 | 35,521 | -0.29(-1.78%) |
Nov 16, 2018 | 16.26 | 16.37 | 16.18 | 16.31 | 28,400 | +0.00(+0.00%) |
Nov 15, 2018 | 16.32 | 16.42 | 16.22 | 16.31 | 96,058 | +0.10(+0.62%) |
Nov 14, 2018 | 16.21 | 16.28 | 16.20 | 16.21 | 15,135 | +0.03(+0.19%) |
Nov 13, 2018 | 16.26 | 16.28 | 16.13 | 16.18 | 42,070 | -0.01(-0.05%) |
Nov 12, 2018 | 16.23 | 16.25 | 16.15 | 16.19 | 21,144 | -0.09(-0.56%) |
Nov 09, 2018 | 16.11 | 16.33 | 16.10 | 16.28 | 43,800 | +0.14(+0.87%) |
Nov 08, 2018 | 16.15 | 16.24 | 15.87 | 16.14 | 80,626 | -0.02(-0.12%) |
Nov 07, 2018 | 16.22 | 16.22 | 16.09 | 16.16 | 27,196 | -0.12(-0.74%) |
Nov 06, 2018 | 16.18 | 16.28 | 16.13 | 16.28 | 93,158 | +0.05(+0.31%) |
Nov 05, 2018 | 16.21 | 16.35 | 16.21 | 16.23 | 24,259 | -0.08(-0.49%) |
Nov 02, 2018 | 16.25 | 16.33 | 16.14 | 16.31 | 139,200 | +0.19(+1.18%) |
Nov 01, 2018 | 15.62 | 16.27 | 15.62 | 16.12 | 80,616 | +0.50(+3.20%) |
Oct 31, 2018 | 15.56 | 15.71 | 15.55 | 15.62 | 52,086 | +0.03(+0.19%) |
Oct 30, 2018 | 15.69 | 15.70 | 15.57 | 15.59 | 18,630 | -0.10(-0.64%) |
Oct 29, 2018 | 15.80 | 15.84 | 15.65 | 15.69 | 37,527 | -0.09(-0.57%) |
Oct 26, 2018 | 15.76 | 15.86 | 15.75 | 15.78 | 38,500 | +0.03(+0.19%) |
Oct 25, 2018 | 15.85 | 15.85 | 15.69 | 15.75 | 60,435 | -0.12(-0.76%) |
Oct 24, 2018 | 15.98 | 15.98 | 15.87 | 15.87 | 45,454 | -0.13(-0.82%) |
Oct 23, 2018 | 15.93 | 16.09 | 15.90 | 16.00 | 12,660 | +0.01(+0.07%) |
Oct 22, 2018 | 16.00 | 16.09 | 15.98 | 15.99 | 37,556 | +0.01(+0.06%) |
Oct 19, 2018 | 16.16 | 16.16 | 15.97 | 15.98 | 45,200 | -0.18(-1.11%) |
Oct 18, 2018 | 16.28 | 16.30 | 16.12 | 16.16 | 65,588 | -0.33(-2.00%) |
Oct 17, 2018 | 16.47 | 16.57 | 16.45 | 16.49 | 60,652 | +0.03(+0.18%) |
Oct 16, 2018 | 16.52 | 16.56 | 16.41 | 16.46 | 78,028 | -0.15(-0.90%) |
Oct 15, 2018 | 16.22 | 16.64 | 16.22 | 16.61 | 111,714 | +0.38(+2.34%) |
Oct 12, 2018 | 16.14 | 16.23 | 16.10 | 16.23 | 32,400 | +0.20(+1.25%) |
Oct 11, 2018 | 15.85 | 16.12 | 15.85 | 16.03 | 79,887 | +0.11(+0.69%) |
Oct 10, 2018 | 16.09 | 16.09 | 15.87 | 15.92 | 34,810 | -0.20(-1.23%) |
Oct 09, 2018 | 16.20 | 16.20 | 16.10 | 16.12 | 24,878 | -0.10(-0.63%) |
Oct 08, 2018 | 16.23 | 16.28 | 16.16 | 16.22 | 30,130 | -0.03(-0.18%) |
Oct 05, 2018 | 16.10 | 16.27 | 15.96 | 16.25 | 119,100 | +0.15(+0.93%) |
Oct 04, 2018 | 16.21 | 16.23 | 16.08 | 16.10 | 39,993 | -0.02(-0.15%) |
Oct 03, 2018 | 16.25 | 16.25 | 16.11 | 16.12 | 51,673 | -0.08(-0.47%) |
Oct 02, 2018 | 16.04 | 16.22 | 16.00 | 16.20 | 51,930 | +0.18(+1.12%) |
Oct 01, 2018 | 15.82 | 16.15 | 15.82 | 16.02 | 45,451 | +0.17(+1.07%) |
Sep 28, 2018 | 15.98 | 16.08 | 15.78 | 15.85 | 70,000 | -0.13(-0.81%) |
Sep 27, 2018 | 15.92 | 16.05 | 15.91 | 15.98 | 44,988 | +0.06(+0.38%) |
Sep 26, 2018 | 15.97 | 15.97 | 15.85 | 15.92 | 19,823 | +0.07(+0.44%) |
Sep 25, 2018 | 15.75 | 16.05 | 15.75 | 15.85 | 78,209 | +0.10(+0.63%) |
Sep 24, 2018 | 15.79 | 15.81 | 15.71 | 15.75 | 27,082 | -0.13(-0.82%) |
Sep 21, 2018 | 15.80 | 15.90 | 15.76 | 15.88 | 73,500 | +0.03(+0.19%) |
Sep 20, 2018 | 15.55 | 15.97 | 15.49 | 15.85 | 65,032 | +0.28(+1.80%) |
Sep 19, 2018 | 15.27 | 15.59 | 15.27 | 15.57 | 54,739 | +0.27(+1.80%) |
Sep 18, 2018 | 15.42 | 15.42 | 15.26 | 15.30 | 54,025 | -0.16(-1.07%) |
Sep 17, 2018 | 15.45 | 15.52 | 15.45 | 15.46 | 23,979 | -0.09(-0.58%) |
Sep 14, 2018 | 15.63 | 15.65 | 15.53 | 15.55 | 25,900 | -0.07(-0.45%) |
Sep 13, 2018 | 15.69 | 15.78 | 15.58 | 15.62 | 45,095 | -0.09(-0.57%) |
Sep 12, 2018 | 15.46 | 15.71 | 15.35 | 15.71 | 114,101 | +0.19(+1.22%) |
Sep 11, 2018 | 15.73 | 15.73 | 15.51 | 15.52 | 61,671 | -0.28(-1.77%) |
Sep 10, 2018 | 15.81 | 15.84 | 15.75 | 15.80 | 16,995 | +0.01(+0.06%) |
Sep 07, 2018 | 15.68 | 15.80 | 15.64 | 15.79 | 15,000 | +0.11(+0.70%) |
Sep 06, 2018 | 15.71 | 15.71 | 15.60 | 15.68 | 61,578 | +0.02(+0.10%) |
Sep 05, 2018 | 15.73 | 15.73 | 15.62 | 15.66 | 43,301 | -0.10(-0.60%) |
Sep 04, 2018 | 15.72 | 15.85 | 15.61 | 15.76 | 54,041 | -0.03(-0.19%) |
Aug 31, 2018 | 15.79 | 15.79 | 15.79 | 0 | +0.29(+1.90%) | |
Aug 30, 2018 | 15.70 | 15.70 | 15.48 | 15.49 | 103,245 | -0.14(-0.86%) |
Aug 29, 2018 | 15.64 | 15.74 | 15.61 | 15.63 | 59,729 | +0.03(+0.19%) |
Aug 28, 2018 | 15.80 | 15.80 | 15.55 | 15.60 | 68,747 | -0.22(-1.39%) |
Aug 27, 2018 | 15.74 | 15.86 | 15.60 | 15.82 | 68,727 | -0.07(-0.44%) |
Aug 24, 2018 | 15.95 | 15.98 | 15.88 | 15.89 | 22,400 | +0.02(+0.13%) |
Aug 23, 2018 | 16.08 | 16.13 | 15.85 | 15.87 | 109,104 | -0.32(-1.95%) |
Aug 22, 2018 | 16.30 | 16.30 | 16.13 | 16.19 | 78,304 | -0.24(-1.46%) |
Aug 21, 2018 | 16.46 | 16.54 | 16.41 | 16.43 | 55,355 | -0.12(-0.75%) |
Aug 20, 2018 | 16.68 | 16.72 | 16.52 | 16.55 | 80,262 | -0.11(-0.63%) |
Aug 17, 2018 | 16.52 | 16.70 | 16.32 | 16.66 | 121,500 | +0.01(+0.03%) |
Aug 16, 2018 | 16.45 | 16.66 | 16.34 | 16.65 | 155,175 | +0.53(+3.29%) |
Aug 15, 2018 | 16.13 | 16.27 | 16.11 | 16.12 | 71,537 | -0.16(-0.96%) |
Aug 14, 2018 | 16.22 | 16.30 | 16.08 | 16.28 | 71,742 | +0.15(+0.91%) |
Aug 13, 2018 | 15.90 | 16.14 | 15.82 | 16.13 | 52,516 | +0.10(+0.62%) |
Aug 10, 2018 | 16.60 | 16.64 | 16.00 | 16.03 | 316,100 | -0.70(-4.18%) |
Aug 09, 2018 | 16.83 | 16.86 | 16.70 | 16.73 | 69,027 | -0.13(-0.77%) |
Aug 08, 2018 | 16.78 | 16.88 | 16.73 | 16.86 | 69,514 | +0.16(+0.96%) |
Aug 07, 2018 | 16.65 | 16.77 | 16.62 | 16.70 | 59,348 | +0.18(+1.09%) |
Aug 06, 2018 | 16.54 | 16.55 | 16.43 | 16.52 | 64,880 | -0.16(-0.96%) |
Aug 03, 2018 | 16.40 | 16.72 | 16.40 | 16.68 | 132,800 | +0.05(+0.30%) |
Aug 02, 2018 | 16.56 | 16.63 | 16.39 | 16.63 | 214,108 | -0.03(-0.18%) |
Aug 01, 2018 | 16.66 | 16.76 | 16.60 | 16.66 | 82,975 | -0.20(-1.19%) |
Jul 31, 2018 | 16.56 | 16.96 | 16.56 | 16.86 | 280,213 | +0.37(+2.24%) |
Jul 30, 2018 | 16.45 | 16.52 | 16.41 | 16.49 | 99,798 | +0.13(+0.79%) |
Jul 27, 2018 | 16.28 | 16.40 | 16.25 | 16.36 | 174,800 | +0.21(+1.30%) |
Jul 26, 2018 | 16.54 | 16.56 | 16.12 | 16.15 | 325,981 | -0.20(-1.22%) |
Jul 25, 2018 | 16.16 | 16.35 | 16.12 | 16.35 | 155,932 | +0.17(+1.05%) |
Jul 24, 2018 | 15.95 | 16.22 | 15.90 | 16.18 | 162,590 | +0.21(+1.31%) |
Jul 23, 2018 | 16.02 | 16.09 | 15.96 | 15.97 | 97,889 | -0.05(-0.31%) |
Jul 20, 2018 | 16.00 | 16.04 | 15.88 | 16.02 | 101,007 | +0.06(+0.38%) |
Jul 19, 2018 | 15.85 | 15.98 | 15.81 | 15.96 | 100,923 | +0.08(+0.50%) |
Jul 18, 2018 | 15.98 | 16.01 | 15.75 | 15.88 | 76,216 | +0.03(+0.19%) |
Jul 17, 2018 | 15.82 | 15.90 | 15.69 | 15.85 | 101,574 | +0.11(+0.70%) |
Jul 16, 2018 | 15.52 | 15.84 | 15.51 | 15.74 | 218,504 | +0.23(+1.48%) |
Jul 13, 2018 | 15.63 | 15.63 | 15.36 | 15.51 | 288,571 | -0.23(-1.46%) |
Jul 12, 2018 | 15.81 | 15.84 | 15.54 | 15.74 | 249,380 | +0.01(+0.06%) |
Jul 11, 2018 | 15.97 | 15.97 | 15.70 | 15.73 | 189,910 | -0.40(-2.48%) |
Jul 10, 2018 | 16.14 | 16.26 | 16.06 | 16.13 | 138,487 | -0.01(-0.06%) |
Jul 09, 2018 | 16.36 | 16.36 | 16.02 | 16.14 | 120,630 | -0.33(-2.00%) |
Jul 06, 2018 | 15.87 | 16.54 | 15.87 | 16.47 | 239,047 | +0.63(+3.98%) |
Jul 05, 2018 | 16.01 | 16.14 | 15.82 | 15.84 | 130,868 | -0.18(-1.12%) |
Jul 03, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.08(-0.50%) | |
Jul 02, 2018 | 16.24 | 16.28 | 16.03 | 16.10 | 64,424 | -0.14(-0.86%) |
Jun 29, 2018 | 16.32 | 16.50 | 16.20 | 16.24 | 65,478 | -0.08(-0.49%) |
Jun 28, 2018 | 16.34 | 16.43 | 16.25 | 16.32 | 31,796 | -0.06(-0.37%) |
Jun 27, 2018 | 16.50 | 16.50 | 16.35 | 16.38 | 39,521 | +0.01(+0.06%) |
Jun 26, 2018 | 16.65 | 16.65 | 16.27 | 16.37 | 44,836 | -0.12(-0.73%) |
Jun 25, 2018 | 17.04 | 17.04 | 16.43 | 16.49 | 104,895 | -0.35(-2.08%) |
Jun 22, 2018 | 16.75 | 16.86 | 16.62 | 16.84 | 78,652 | +0.24(+1.45%) |
Jun 21, 2018 | 16.76 | 16.76 | 16.57 | 16.60 | 82,041 | -0.16(-0.95%) |
Jun 20, 2018 | 16.80 | 16.85 | 16.56 | 16.76 | 88,614 | +0.01(+0.06%) |
Jun 19, 2018 | 16.69 | 17.04 | 15.98 | 16.75 | 236,233 | -0.29(-1.70%) |
Jun 18, 2018 | 17.07 | 17.09 | 16.95 | 17.04 | 34,853 | +0.04(+0.24%) |
Jun 15, 2018 | 17.36 | 17.36 | 17.00 | 81,769 | -0.36(-2.07%) | |
Jun 14, 2018 | 17.49 | 17.49 | 17.31 | 17.36 | 50,122 | -0.14(-0.80%) |
Jun 13, 2018 | 17.68 | 17.68 | 17.48 | 17.50 | 56,491 | -0.30(-1.69%) |
Jun 12, 2018 | 17.76 | 17.88 | 17.74 | 17.80 | 56,986 | +0.08(+0.45%) |
Jun 11, 2018 | 17.96 | 17.96 | 17.72 | 17.72 | 41,340 | -0.30(-1.66%) |
Jun 08, 2018 | 18.06 | 18.06 | 17.96 | 18.02 | 33,468 | -0.05(-0.28%) |
Jun 07, 2018 | 18.37 | 18.37 | 18.07 | 18.07 | 25,987 | -0.30(-1.63%) |
Jun 06, 2018 | 18.36 | 18.37 | 38,463 | -0.08(-0.43%) | ||
Jun 05, 2018 | 18.42 | 18.50 | 18.37 | 18.45 | 92,768 | +0.01(+0.05%) |
Jun 04, 2018 | 18.62 | 18.62 | 18.42 | 18.44 | 9,339 | -0.36(-1.89%) |
Jun 01, 2018 | 18.67 | 18.80 | 18.60 | 18.80 | 39,836 | +0.17(+0.89%) |
May 31, 2018 | 18.81 | 18.81 | 18.58 | 18.63 | 9,744 | +0.00(+0.00%) |
May 30, 2018 | 18.60 | 18.68 | 18.55 | 18.63 | 39,642 | -0.15(-0.80%) |
May 29, 2018 | 18.78 | 18.91 | 18.70 | 18.78 | 42,587 | -0.09(-0.49%) |
May 25, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.07(+0.39%) | |
May 24, 2018 | 18.94 | 18.96 | 18.80 | 18.80 | 67,137 | -0.06(-0.32%) |
May 23, 2018 | 18.69 | 18.86 | 18.69 | 18.86 | 52,017 | +0.20(+1.07%) |
May 22, 2018 | 18.69 | 18.73 | 18.60 | 18.66 | 33,401 | +0.08(+0.43%) |
May 21, 2018 | 18.53 | 18.59 | 18.40 | 18.58 | 76,984 | +0.43(+2.37%) |
May 18, 2018 | 18.24 | 18.24 | 18.12 | 18.15 | 35,697 | +0.01(+0.06%) |
May 17, 2018 | 18.35 | 18.35 | 18.09 | 18.14 | 38,041 | -0.11(-0.60%) |
May 16, 2018 | 18.37 | 18.37 | 18.21 | 18.25 | 24,502 | -0.15(-0.82%) |
May 15, 2018 | 18.40 | 18.47 | 18.30 | 18.40 | 35,213 | -0.02(-0.11%) |
May 14, 2018 | 18.44 | 18.55 | 18.42 | 18.42 | 49,014 | +0.11(+0.60%) |
May 11, 2018 | 18.44 | 18.44 | 18.30 | 18.31 | 33,162 | -0.28(-1.51%) |
May 10, 2018 | 18.52 | 18.72 | 18.51 | 18.59 | 42,662 | +0.11(+0.60%) |
May 09, 2018 | 18.51 | 18.54 | 18.45 | 18.48 | 11,413 | -0.06(-0.32%) |
May 08, 2018 | 18.53 | 18.57 | 18.44 | 18.54 | 32,234 | +0.10(+0.54%) |
May 07, 2018 | 18.75 | 18.75 | 18.43 | 18.44 | 38,300 | -0.36(-1.91%) |
May 04, 2018 | 18.89 | 18.89 | 18.78 | 18.80 | 14,303 | -0.18(-0.93%) |
May 03, 2018 | 18.90 | 19.01 | 18.72 | 18.98 | 30,415 | +0.10(+0.51%) |
May 02, 2018 | 18.99 | 18.99 | 18.88 | 18.88 | 15,634 | -0.12(-0.66%) |
May 01, 2018 | 18.82 | 19.01 | 18.82 | 19.00 | 16,073 | +0.10(+0.55%) |
Apr 30, 2018 | 19.00 | 19.08 | 18.89 | 18.90 | 50,591 | -0.05(-0.26%) |
Apr 27, 2018 | 18.66 | 19.02 | 18.61 | 18.95 | 106,381 | +0.19(+1.01%) |
Apr 26, 2018 | 18.81 | 18.84 | 18.70 | 18.76 | 28,522 | -0.02(-0.11%) |
Apr 25, 2018 | 18.77 | 18.85 | 18.75 | 18.78 | 24,813 | +0.04(+0.21%) |
Apr 24, 2018 | 18.67 | 18.79 | 18.67 | 18.74 | 36,596 | +0.01(+0.05%) |
Apr 23, 2018 | 18.81 | 18.81 | 18.68 | 18.73 | 38,347 | -0.15(-0.79%) |
Apr 20, 2018 | 18.88 | 18.91 | 18.82 | 18.88 | 48,818 | -0.09(-0.48%) |
Apr 19, 2018 | 18.93 | 18.97 | 18.90 | 18.97 | 158,453 | +0.00(+0.01%) |
Apr 18, 2018 | 19.05 | 19.05 | 18.95 | 18.97 | 3,703 | +0.02(+0.10%) |
Apr 17, 2018 | 18.94 | 18.95 | 18.90 | 18.95 | 5,495 | +0.01(+0.06%) |
Apr 16, 2018 | 19.11 | 19.11 | 18.91 | 18.94 | 19,295 | -0.12(-0.63%) |
Apr 13, 2018 | 19.10 | 19.11 | 19.06 | 19.06 | 12,027 | -0.06(-0.31%) |
Apr 12, 2018 | 19.00 | 19.19 | 19.00 | 19.12 | 11,277 | +0.12(+0.63%) |
Apr 11, 2018 | 19.19 | 19.19 | 19.00 | 19.00 | 9,653 | -0.08(-0.41%) |
Apr 10, 2018 | 19.09 | 19.20 | 18.99 | 19.08 | 39,118 | +0.07(+0.37%) |
Apr 09, 2018 | 19.02 | 19.04 | 18.93 | 19.01 | 42,242 | +0.18(+0.93%) |
Apr 06, 2018 | 18.60 | 18.84 | 18.60 | 18.84 | 11,067 | +0.02(+0.08%) |
Apr 05, 2018 | 18.64 | 18.82 | 18.64 | 18.82 | 18,937 | +0.24(+1.29%) |
Apr 04, 2018 | 18.39 | 18.62 | 18.21 | 18.58 | 65,647 | -0.34(-1.82%) |
Apr 03, 2018 | 19.03 | 19.06 | 18.92 | 18.92 | 17,549 | -0.02(-0.08%) |