Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.74 | 17.78 | 17.57 | 17.84 | 317,598 | +0.09(+0.51%) |
Apr 29, 2019 | 17.79 | 17.79 | 17.62 | 17.75 | 303,767 | +0.02(+0.12%) |
Apr 26, 2019 | 17.79 | 17.80 | 17.62 | 17.73 | 358,046 | -0.03(-0.19%) |
Apr 25, 2019 | 17.65 | 17.80 | 17.56 | 17.76 | 677,705 | -0.06(-0.31%) |
Apr 24, 2019 | 17.84 | 17.92 | 17.68 | 17.82 | 796,214 | +0.00(+0.02%) |
Apr 23, 2019 | 17.65 | 17.87 | 17.61 | 17.81 | 617,060 | +0.12(+0.70%) |
Apr 22, 2019 | 17.69 | 17.74 | 17.63 | 17.69 | 481,579 | -0.00(-0.02%) |
Apr 18, 2019 | 17.80 | 17.81 | 17.65 | 17.69 | 724,740 | -0.10(-0.58%) |
Apr 17, 2019 | 17.93 | 17.95 | 17.76 | 17.80 | 941,314 | -0.09(-0.48%) |
Apr 16, 2019 | 17.70 | 17.96 | 17.70 | 17.88 | 482,872 | +0.18(+1.02%) |
Apr 15, 2019 | 17.78 | 17.82 | 17.62 | 17.70 | 360,075 | -0.03(-0.17%) |
Apr 12, 2019 | 17.66 | 17.81 | 17.56 | 17.73 | 341,453 | +0.11(+0.61%) |
Apr 11, 2019 | 17.71 | 17.83 | 17.57 | 17.62 | 478,976 | -0.06(-0.31%) |
Apr 10, 2019 | 17.71 | 17.73 | 17.60 | 17.68 | 342,864 | +0.02(+0.10%) |
Apr 09, 2019 | 17.90 | 17.90 | 17.61 | 17.66 | 412,718 | -0.18(-0.98%) |
Apr 08, 2019 | 17.81 | 17.89 | 17.68 | 17.84 | 364,197 | +0.03(+0.14%) |
Apr 05, 2019 | 17.82 | 17.89 | 17.74 | 17.81 | 589,655 | -0.02(-0.12%) |
Apr 04, 2019 | 17.66 | 17.91 | 17.66 | 17.83 | 744,538 | +0.18(+1.02%) |
Apr 03, 2019 | 17.78 | 17.93 | 17.65 | 17.65 | 339,770 | -0.12(-0.70%) |
Apr 02, 2019 | 17.65 | 17.83 | 17.59 | 17.78 | 624,793 | +0.09(+0.48%) |
Apr 01, 2019 | 18.01 | 18.01 | 17.62 | 17.69 | 617,347 | -0.22(-1.24%) |
Mar 29, 2019 | 17.86 | 17.93 | 17.62 | 17.92 | 608,351 | +0.28(+1.58%) |
Mar 28, 2019 | 17.62 | 17.81 | 17.56 | 17.64 | 421,838 | +0.02(+0.12%) |
Mar 27, 2019 | 17.47 | 17.62 | 17.34 | 17.62 | 483,708 | +0.23(+1.30%) |
Mar 26, 2019 | 17.36 | 17.54 | 17.27 | 17.39 | 428,050 | +0.08(+0.44%) |
Mar 25, 2019 | 17.25 | 17.36 | 17.21 | 17.31 | 542,291 | +0.06(+0.32%) |
Mar 22, 2019 | 17.37 | 17.37 | 17.12 | 17.26 | 493,365 | -0.10(-0.59%) |
Mar 21, 2019 | 17.33 | 17.46 | 17.27 | 17.36 | 640,536 | +0.02(+0.10%) |
Mar 20, 2019 | 17.46 | 17.58 | 17.34 | 17.34 | 693,523 | -0.19(-1.10%) |
Mar 19, 2019 | 17.68 | 17.83 | 17.47 | 17.53 | 647,031 | -0.11(-0.61%) |
Mar 18, 2019 | 17.54 | 17.70 | 17.39 | 17.64 | 735,079 | +0.39(+2.28%) |
Mar 15, 2019 | 17.86 | 17.94 | 17.22 | 17.25 | 1,600,692 | -0.60(-3.38%) |
Mar 14, 2019 | 17.84 | 17.89 | 17.74 | 17.85 | 1,010,932 | +0.03(+0.19%) |
Mar 13, 2019 | 17.83 | 17.87 | 17.60 | 17.82 | 800,131 | +0.06(+0.36%) |
Mar 12, 2019 | 17.76 | 17.92 | 17.70 | 17.75 | 805,483 | +0.00(+0.02%) |
Mar 11, 2019 | 17.65 | 18.20 | 17.63 | 17.75 | 1,524,717 | +0.48(+2.75%) |
Mar 08, 2019 | 17.19 | 17.31 | 17.18 | 17.27 | 554,831 | +0.00(+0.02%) |
Mar 07, 2019 | 17.23 | 17.31 | 17.17 | 17.27 | 554,997 | +0.04(+0.22%) |
Mar 06, 2019 | 17.01 | 17.29 | 16.97 | 17.23 | 548,318 | +0.21(+1.21%) |
Mar 05, 2019 | 17.14 | 17.20 | 16.94 | 17.03 | 510,064 | -0.14(-0.82%) |
Mar 04, 2019 | 17.15 | 17.30 | 16.91 | 17.17 | 978,539 | +0.05(+0.27%) |
Mar 01, 2019 | 17.20 | 17.32 | 17.09 | 17.12 | 889,273 | -0.00(-0.02%) |
Feb 28, 2019 | 17.09 | 17.28 | 17.06 | 17.12 | 780,929 | +0.02(+0.12%) |
Feb 27, 2019 | 17.33 | 17.36 | 17.00 | 17.10 | 728,739 | -0.20(-1.16%) |
Feb 26, 2019 | 17.33 | 17.34 | 17.17 | 17.30 | 674,303 | +0.00(+0.02%) |
Feb 25, 2019 | 17.28 | 17.35 | 17.15 | 17.30 | 662,915 | +0.03(+0.20%) |
Feb 22, 2019 | 17.18 | 17.32 | 17.11 | 17.26 | 527,417 | +0.14(+0.79%) |
Feb 21, 2019 | 17.45 | 17.45 | 17.08 | 17.13 | 831,918 | -0.31(-1.79%) |
Feb 20, 2019 | 17.15 | 17.53 | 17.13 | 17.44 | 649,028 | +0.28(+1.63%) |
Feb 19, 2019 | 17.10 | 17.22 | 17.01 | 17.16 | 676,575 | +0.11(+0.64%) |
Feb 15, 2019 | 17.07 | 17.16 | 16.89 | 17.05 | 616,621 | +0.08(+0.47%) |
Feb 14, 2019 | 17.04 | 17.04 | 16.89 | 16.97 | 476,130 | -0.11(-0.64%) |
Feb 13, 2019 | 17.02 | 17.18 | 16.94 | 17.08 | 754,386 | +0.11(+0.67%) |
Feb 12, 2019 | 17.04 | 17.07 | 16.71 | 16.97 | 1,168,663 | +0.17(+1.01%) |
Feb 11, 2019 | 16.70 | 17.07 | 16.70 | 16.80 | 1,305,143 | +0.14(+0.86%) |
Feb 08, 2019 | 16.52 | 16.77 | 16.41 | 16.66 | 594,852 | +0.11(+0.66%) |
Feb 07, 2019 | 16.52 | 16.57 | 16.30 | 16.55 | 755,548 | -0.02(-0.13%) |
Feb 06, 2019 | 16.27 | 16.80 | 16.25 | 16.57 | 1,115,843 | +0.36(+2.19%) |
Feb 05, 2019 | 16.27 | 16.32 | 16.09 | 16.21 | 808,907 | -0.06(-0.39%) |
Feb 04, 2019 | 16.47 | 16.53 | 16.19 | 16.28 | 536,624 | -0.25(-1.51%) |
Feb 01, 2019 | 16.69 | 16.72 | 16.48 | 16.52 | 772,078 | -0.03(-0.15%) |
Jan 31, 2019 | 16.42 | 16.87 | 16.41 | 16.55 | 853,533 | +0.20(+1.21%) |
Jan 30, 2019 | 16.26 | 16.42 | 16.19 | 16.35 | 303,919 | +0.16(+0.97%) |
Jan 29, 2019 | 16.22 | 16.36 | 16.14 | 16.20 | 923,505 | -0.01(-0.05%) |
Jan 28, 2019 | 16.42 | 16.42 | 16.14 | 16.20 | 568,694 | -0.27(-1.67%) |
Jan 25, 2019 | 16.27 | 16.55 | 16.20 | 16.48 | 411,948 | +0.28(+1.72%) |
Jan 24, 2019 | 16.27 | 16.30 | 16.15 | 16.20 | 646,473 | -0.03(-0.16%) |
Jan 23, 2019 | 16.39 | 16.39 | 16.08 | 16.22 | 654,629 | -0.08(-0.49%) |
Jan 22, 2019 | 16.57 | 16.60 | 16.25 | 16.30 | 986,010 | -0.25(-1.51%) |
Jan 18, 2019 | 16.38 | 16.60 | 16.27 | 16.55 | 736,112 | +0.22(+1.37%) |
Jan 17, 2019 | 15.87 | 16.56 | 15.87 | 16.33 | 1,134,562 | +0.38(+2.38%) |
Jan 16, 2019 | 16.19 | 16.24 | 15.85 | 15.95 | 659,777 | -0.15(-0.92%) |
Jan 15, 2019 | 15.62 | 16.19 | 15.57 | 16.10 | 862,501 | +0.49(+3.17%) |
Jan 14, 2019 | 15.66 | 15.70 | 15.58 | 15.60 | 758,887 | -0.14(-0.86%) |
Jan 11, 2019 | 15.73 | 15.81 | 15.68 | 15.74 | 314,936 | -0.04(-0.24%) |
Jan 10, 2019 | 15.64 | 15.84 | 15.58 | 15.78 | 803,870 | +0.10(+0.62%) |
Jan 09, 2019 | 15.80 | 15.85 | 15.54 | 15.68 | 1,070,096 | +0.02(+0.11%) |
Jan 08, 2019 | 15.66 | 15.72 | 15.54 | 15.66 | 717,448 | +0.12(+0.79%) |
Jan 07, 2019 | 15.39 | 15.56 | 15.29 | 15.54 | 740,821 | +0.29(+1.91%) |
Jan 04, 2019 | 15.21 | 15.38 | 15.10 | 15.25 | 1,016,502 | +0.29(+1.92%) |
Jan 03, 2019 | 14.82 | 15.18 | 14.78 | 14.96 | 1,300,219 | +0.19(+1.26%) |
Jan 02, 2019 | 14.58 | 14.88 | 14.39 | 14.78 | 1,105,995 | +0.18(+1.25%) |
Dec 31, 2018 | 14.32 | 14.71 | 14.28 | 14.59 | 1,213,367 | +0.31(+2.16%) |
Dec 28, 2018 | 14.34 | 14.47 | 14.18 | 14.28 | 1,328,362 | -0.06(-0.41%) |
Dec 27, 2018 | 14.08 | 14.35 | 13.81 | 14.34 | 1,211,853 | +0.04(+0.30%) |
Dec 26, 2018 | 13.72 | 14.31 | 13.63 | 14.30 | 994,012 | +0.56(+4.06%) |
Dec 24, 2018 | 13.97 | 14.02 | 13.69 | 13.74 | 997,810 | -0.25(-1.78%) |
Dec 21, 2018 | 14.05 | 14.29 | 13.98 | 13.99 | 1,919,429 | -0.01(-0.06%) |
Dec 20, 2018 | 14.50 | 14.61 | 13.95 | 14.00 | 1,998,906 | -0.53(-3.66%) |
Dec 19, 2018 | 15.00 | 15.05 | 14.50 | 14.53 | 1,822,722 | -0.44(-2.91%) |
Dec 18, 2018 | 15.29 | 15.48 | 14.94 | 14.97 | 1,685,123 | -0.30(-1.94%) |
Dec 17, 2018 | 15.79 | 15.79 | 15.23 | 15.27 | 1,318,356 | -0.58(-3.68%) |
Dec 14, 2018 | 15.98 | 16.02 | 15.83 | 15.85 | 422,123 | -0.16(-1.00%) |
Dec 13, 2018 | 16.22 | 16.25 | 15.87 | 16.01 | 542,494 | -0.24(-1.46%) |
Dec 12, 2018 | 15.95 | 16.34 | 15.90 | 16.25 | 701,020 | +0.45(+2.86%) |
Dec 11, 2018 | 15.62 | 15.84 | 15.58 | 15.79 | 999,748 | +0.25(+1.60%) |
Dec 10, 2018 | 15.96 | 15.96 | 15.45 | 15.54 | 1,159,355 | -0.46(-2.88%) |
Dec 07, 2018 | 16.32 | 16.47 | 15.99 | 16.00 | 826,973 | -0.27(-1.69%) |
Dec 06, 2018 | 16.28 | 16.31 | 16.01 | 16.28 | 883,425 | -0.21(-1.26%) |
Dec 04, 2018 | 16.53 | 16.66 | 16.44 | 16.49 | 658,975 | -0.05(-0.31%) |
Dec 03, 2018 | 16.36 | 16.64 | 16.30 | 16.54 | 899,202 | +0.41(+2.51%) |
Nov 30, 2018 | 16.33 | 16.33 | 16.08 | 16.13 | 653,770 | -0.19(-1.14%) |
Nov 29, 2018 | 16.45 | 16.51 | 16.25 | 16.32 | 536,993 | +0.22(+1.35%) |
Nov 28, 2018 | 16.09 | 16.13 | 15.89 | 16.10 | 808,635 | +0.05(+0.28%) |
Nov 27, 2018 | 16.28 | 16.38 | 16.03 | 16.05 | 448,498 | -0.21(-1.29%) |
Nov 26, 2018 | 16.54 | 16.57 | 16.14 | 16.26 | 591,964 | -0.12(-0.75%) |
Nov 23, 2018 | 16.23 | 16.44 | 16.23 | 16.39 | 166,741 | +0.14(+0.86%) |
Nov 21, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.36(+2.28%) | |
Nov 20, 2018 | 16.24 | 16.36 | 15.84 | 15.89 | 571,363 | -0.43(-2.62%) |
Nov 19, 2018 | 16.61 | 16.61 | 16.26 | 16.31 | 470,556 | -0.23(-1.37%) |
Nov 16, 2018 | 16.60 | 16.64 | 16.37 | 16.54 | 453,244 | -0.05(-0.30%) |
Nov 15, 2018 | 16.49 | 16.66 | 16.47 | 16.59 | 523,215 | +0.03(+0.17%) |
Nov 14, 2018 | 16.62 | 16.68 | 16.43 | 16.56 | 579,152 | +0.03(+0.20%) |
Nov 13, 2018 | 16.51 | 16.56 | 16.31 | 16.53 | 449,389 | +0.03(+0.20%) |
Nov 12, 2018 | 16.54 | 16.61 | 16.36 | 16.49 | 304,769 | -0.07(-0.42%) |
Nov 09, 2018 | 16.53 | 16.59 | 16.35 | 16.56 | 366,344 | +0.04(+0.22%) |
Nov 08, 2018 | 16.51 | 16.57 | 16.36 | 16.53 | 629,745 | +0.05(+0.30%) |
Nov 07, 2018 | 16.58 | 16.58 | 16.38 | 16.48 | 406,985 | +0.01(+0.07%) |
Nov 06, 2018 | 16.22 | 16.50 | 16.18 | 16.47 | 608,752 | +0.24(+1.47%) |
Nov 05, 2018 | 16.06 | 16.26 | 15.97 | 16.23 | 608,110 | +0.28(+1.73%) |
Nov 02, 2018 | 15.51 | 16.04 | 15.51 | 15.95 | 667,209 | +0.04(+0.26%) |
Nov 01, 2018 | 15.52 | 15.94 | 15.46 | 15.91 | 739,480 | +0.58(+3.78%) |
Oct 31, 2018 | 15.28 | 15.41 | 15.13 | 15.33 | 1,063,579 | +0.05(+0.32%) |
Oct 30, 2018 | 15.32 | 15.44 | 15.16 | 15.28 | 779,050 | -0.05(-0.32%) |
Oct 29, 2018 | 15.49 | 15.64 | 15.29 | 15.33 | 517,317 | -0.10(-0.67%) |
Oct 26, 2018 | 15.62 | 15.64 | 15.17 | 15.43 | 1,253,604 | -0.23(-1.44%) |
Oct 25, 2018 | 15.93 | 16.06 | 15.65 | 15.66 | 993,730 | -0.26(-1.65%) |
Oct 24, 2018 | 15.91 | 16.16 | 15.88 | 15.92 | 744,105 | -0.07(-0.46%) |
Oct 23, 2018 | 16.10 | 16.14 | 15.82 | 16.00 | 518,926 | -0.19(-1.17%) |
Oct 22, 2018 | 16.25 | 16.28 | 15.94 | 16.19 | 578,252 | -0.06(-0.35%) |
Oct 19, 2018 | 16.36 | 16.41 | 16.20 | 16.24 | 422,087 | -0.03(-0.20%) |
Oct 18, 2018 | 16.43 | 16.47 | 16.23 | 16.28 | 597,341 | -0.21(-1.30%) |
Oct 17, 2018 | 16.46 | 16.58 | 16.42 | 16.49 | 501,293 | -0.05(-0.32%) |
Oct 16, 2018 | 16.31 | 16.58 | 16.21 | 16.54 | 499,460 | +0.34(+2.10%) |
Oct 15, 2018 | 16.42 | 16.45 | 16.19 | 16.20 | 416,846 | -0.16(-0.95%) |
Oct 12, 2018 | 16.14 | 16.55 | 16.08 | 16.36 | 693,498 | +0.29(+1.82%) |
Oct 11, 2018 | 15.91 | 16.26 | 15.84 | 16.07 | 662,871 | +0.13(+0.80%) |
Oct 10, 2018 | 16.20 | 16.20 | 15.91 | 15.94 | 709,182 | -0.28(-1.72%) |
Oct 09, 2018 | 16.10 | 16.23 | 16.10 | 16.22 | 568,087 | +0.11(+0.69%) |
Oct 08, 2018 | 16.17 | 16.27 | 16.09 | 16.11 | 287,065 | -0.15(-0.93%) |
Oct 05, 2018 | 16.32 | 16.37 | 16.19 | 16.26 | 341,272 | -0.04(-0.25%) |
Oct 04, 2018 | 16.36 | 16.36 | 16.17 | 16.30 | 573,123 | -0.13(-0.80%) |
Oct 03, 2018 | 16.51 | 16.51 | 16.38 | 16.43 | 493,533 | -0.05(-0.30%) |
Oct 02, 2018 | 16.51 | 16.53 | 16.39 | 16.48 | 502,787 | +0.02(+0.15%) |
Oct 01, 2018 | 16.62 | 16.62 | 16.39 | 16.46 | 615,032 | +0.07(+0.45%) |
Sep 28, 2018 | 16.47 | 16.51 | 16.27 | 16.38 | 622,177 | -0.02(-0.13%) |
Sep 27, 2018 | 16.31 | 16.40 | 16.27 | 16.40 | 525,367 | +0.17(+1.04%) |
Sep 26, 2018 | 16.06 | 16.43 | 16.02 | 16.24 | 758,484 | +0.24(+1.49%) |
Sep 25, 2018 | 15.89 | 16.03 | 15.87 | 16.00 | 487,985 | +0.16(+1.01%) |
Sep 24, 2018 | 16.01 | 16.03 | 15.78 | 15.84 | 836,251 | -0.16(-0.98%) |
Sep 21, 2018 | 16.03 | 16.14 | 15.94 | 15.99 | 1,122,158 | -0.06(-0.38%) |
Sep 20, 2018 | 16.24 | 16.25 | 16.03 | 16.05 | 582,200 | -0.15(-0.94%) |
Sep 19, 2018 | 16.14 | 16.23 | 15.96 | 16.21 | 512,441 | -0.02(-0.15%) |
Sep 18, 2018 | 16.27 | 16.38 | 16.08 | 16.23 | 1,020,063 | -0.06(-0.35%) |
Sep 17, 2018 | 16.38 | 16.41 | 16.25 | 16.29 | 568,834 | -0.01(-0.08%) |
Sep 14, 2018 | 16.21 | 16.36 | 16.10 | 16.30 | 369,265 | +0.10(+0.61%) |
Sep 13, 2018 | 16.21 | 16.27 | 16.09 | 16.20 | 1,551,784 | -0.00(-0.03%) |
Sep 12, 2018 | 15.93 | 16.23 | 15.91 | 16.21 | 704,428 | +0.26(+1.62%) |
Sep 11, 2018 | 15.76 | 15.97 | 15.70 | 15.95 | 657,117 | +0.17(+1.09%) |
Sep 10, 2018 | 15.91 | 15.96 | 15.66 | 15.78 | 1,065,578 | -0.13(-0.83%) |
Sep 07, 2018 | 15.93 | 15.96 | 15.83 | 15.91 | 717,353 | -0.02(-0.10%) |
Sep 06, 2018 | 15.98 | 15.98 | 15.82 | 15.92 | 710,866 | +0.06(+0.36%) |
Sep 05, 2018 | 15.89 | 15.99 | 15.71 | 15.87 | 824,241 | -0.03(-0.21%) |
Sep 04, 2018 | 15.94 | 15.97 | 15.70 | 15.90 | 1,041,696 | -0.12(-0.77%) |
Aug 31, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.30(-1.81%) | |
Aug 30, 2018 | 16.52 | 16.56 | 16.26 | 16.32 | 738,387 | +0.08(+0.51%) |
Aug 29, 2018 | 16.32 | 16.38 | 16.17 | 16.23 | 591,697 | -0.09(-0.54%) |
Aug 28, 2018 | 16.26 | 16.35 | 16.24 | 16.32 | 379,031 | +0.13(+0.81%) |
Aug 27, 2018 | 16.19 | 16.21 | 16.11 | 16.19 | 528,931 | +0.04(+0.22%) |
Aug 24, 2018 | 16.03 | 16.19 | 16.00 | 16.15 | 434,411 | +0.14(+0.90%) |
Aug 23, 2018 | 16.01 | 16.09 | 15.99 | 16.01 | 358,981 | -0.08(-0.52%) |
Aug 22, 2018 | 16.09 | 16.11 | 16.00 | 16.09 | 316,805 | +0.08(+0.47%) |
Aug 21, 2018 | 16.13 | 16.27 | 15.99 | 16.02 | 387,259 | -0.11(-0.67%) |
Aug 20, 2018 | 16.02 | 16.18 | 15.94 | 16.13 | 402,224 | +0.10(+0.65%) |
Aug 17, 2018 | 16.11 | 16.11 | 15.99 | 16.02 | 434,411 | +0.01(+0.05%) |
Aug 16, 2018 | 16.07 | 16.10 | 15.97 | 16.01 | 418,118 | -0.03(-0.20%) |
Aug 15, 2018 | 16.24 | 16.25 | 15.99 | 16.05 | 649,684 | -0.17(-1.06%) |
Aug 14, 2018 | 16.14 | 16.29 | 16.07 | 16.22 | 412,431 | +0.10(+0.62%) |
Aug 13, 2018 | 16.32 | 16.32 | 16.03 | 16.12 | 429,269 | -0.16(-0.96%) |
Aug 10, 2018 | 16.39 | 16.41 | 16.21 | 16.27 | 471,925 | -0.12(-0.73%) |
Aug 09, 2018 | 16.46 | 16.55 | 16.37 | 16.39 | 357,580 | -0.11(-0.65%) |
Aug 08, 2018 | 16.49 | 16.64 | 16.42 | 16.50 | 525,040 | -0.02(-0.12%) |
Aug 07, 2018 | 16.51 | 16.61 | 16.43 | 16.52 | 429,727 | +0.01(+0.07%) |
Aug 06, 2018 | 16.51 | 16.63 | 16.36 | 16.51 | 514,021 | -0.00(-0.02%) |
Aug 03, 2018 | 16.20 | 16.62 | 16.20 | 16.51 | 465,673 | +0.18(+1.13%) |
Aug 02, 2018 | 16.67 | 16.67 | 16.27 | 16.33 | 672,105 | -0.05(-0.29%) |
Aug 01, 2018 | 16.34 | 16.92 | 16.18 | 16.38 | 749,121 | +0.01(+0.07%) |
Jul 30, 2018 | 16.41 | 16.47 | 16.33 | 16.37 | 341,031 | -0.01(-0.07%) |
Jul 27, 2018 | 16.35 | 16.49 | 16.26 | 16.38 | 325,371 | -0.02(-0.10%) |
Jul 26, 2018 | 16.21 | 16.45 | 16.18 | 16.39 | 773,185 | +0.09(+0.56%) |
Jul 25, 2018 | 15.97 | 16.32 | 15.89 | 16.30 | 669,454 | +0.42(+2.67%) |
Jul 24, 2018 | 15.83 | 15.96 | 15.81 | 15.88 | 453,951 | +0.05(+0.30%) |
Jul 23, 2018 | 15.99 | 15.99 | 15.73 | 15.83 | 382,935 | -0.10(-0.63%) |
Jul 20, 2018 | 15.99 | 15.99 | 15.73 | 15.93 | 517,872 | +0.10(+0.61%) |
Jul 19, 2018 | 15.80 | 15.93 | 15.75 | 15.83 | 688,328 | -0.06(-0.40%) |
Jul 18, 2018 | 15.94 | 15.94 | 15.69 | 15.90 | 522,712 | -0.00(-0.03%) |
Jul 17, 2018 | 16.04 | 16.09 | 15.87 | 15.90 | 559,930 | -0.16(-1.02%) |
Jul 16, 2018 | 16.28 | 16.29 | 16.04 | 16.07 | 717,799 | -0.03(-0.20%) |
Jul 13, 2018 | 15.99 | 16.14 | 15.93 | 16.10 | 426,343 | +0.11(+0.70%) |
Jul 12, 2018 | 15.94 | 16.05 | 15.85 | 15.99 | 563,667 | +0.09(+0.58%) |
Jul 11, 2018 | 16.13 | 16.13 | 15.86 | 15.89 | 688,781 | -0.20(-1.22%) |
Jul 10, 2018 | 16.29 | 16.29 | 16.05 | 16.09 | 554,148 | -0.10(-0.64%) |
Jul 09, 2018 | 16.37 | 16.37 | 16.09 | 16.19 | 717,644 | -0.08(-0.49%) |
Jul 06, 2018 | 16.31 | 16.38 | 16.17 | 16.27 | 472,878 | -0.07(-0.42%) |
Jul 05, 2018 | 16.01 | 16.49 | 15.88 | 16.34 | 2,165,808 | +0.86(+5.53%) |
Jul 03, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.13(+0.86%) | |
Jul 02, 2018 | 15.38 | 15.46 | 15.30 | 15.35 | 363,282 | +0.00(+0.00%) |
Jun 29, 2018 | 15.47 | 15.35 | 424,645 | +0.18(+1.21%) | ||
Jun 28, 2018 | 15.24 | 15.43 | 15.13 | 15.17 | 861,033 | -0.11(-0.73%) |
Jun 27, 2018 | 15.24 | 15.43 | 15.23 | 15.28 | 499,691 | +0.04(+0.26%) |
Jun 26, 2018 | 15.18 | 15.26 | 15.10 | 15.24 | 602,131 | +0.08(+0.53%) |
Jun 25, 2018 | 15.41 | 15.45 | 15.14 | 15.16 | 644,249 | -0.32(-2.09%) |
Jun 22, 2018 | 15.59 | 15.59 | 15.40 | 15.49 | 710,604 | -0.04(-0.28%) |
Jun 21, 2018 | 15.85 | 15.89 | 15.48 | 15.53 | 600,175 | -0.34(-2.14%) |
Jun 20, 2018 | 15.71 | 15.99 | 15.69 | 15.87 | 597,417 | +0.21(+1.33%) |
Jun 19, 2018 | 15.54 | 15.69 | 15.49 | 15.66 | 675,571 | +0.02(+0.15%) |
Jun 18, 2018 | 15.49 | 15.67 | 15.49 | 15.64 | 466,236 | +0.15(+0.96%) |
Jun 15, 2018 | 15.73 | 15.48 | 15.49 | 790,356 | -0.06(-0.41%) | |
Jun 14, 2018 | 15.34 | 15.63 | 15.34 | 15.55 | 761,666 | +0.22(+1.41%) |
Jun 13, 2018 | 15.19 | 15.37 | 15.16 | 15.34 | 716,749 | +0.14(+0.92%) |
Jun 12, 2018 | 15.11 | 15.24 | 15.09 | 15.20 | 494,516 | +0.09(+0.61%) |
Jun 11, 2018 | 15.07 | 15.22 | 15.05 | 15.11 | 580,378 | -0.02(-0.11%) |
Jun 08, 2018 | 15.07 | 15.19 | 15.02 | 15.12 | 648,854 | +0.04(+0.29%) |
Jun 07, 2018 | 15.13 | 15.28 | 15.06 | 15.08 | 700,915 | -0.05(-0.32%) |
Jun 06, 2018 | 15.08 | 15.13 | 803,791 | -0.04(-0.24%) | ||
Jun 05, 2018 | 15.05 | 15.23 | 14.96 | 15.16 | 985,656 | +0.09(+0.61%) |
Jun 04, 2018 | 15.16 | 15.24 | 15.04 | 15.07 | 727,190 | -0.10(-0.68%) |
Jun 01, 2018 | 15.29 | 15.30 | 15.15 | 15.17 | 763,929 | -0.06(-0.39%) |
May 31, 2018 | 15.17 | 15.28 | 14.97 | 15.23 | 1,323,365 | +0.01(+0.08%) |
May 30, 2018 | 14.97 | 15.25 | 14.90 | 15.22 | 1,436,777 | +0.59(+4.01%) |
May 29, 2018 | 14.72 | 14.79 | 14.59 | 14.64 | 2,512,064 | -0.17(-1.18%) |
May 25, 2018 | 14.81 | 14.81 | 14.81 | 0 | -0.09(-0.63%) | |
May 24, 2018 | 15.03 | 15.03 | 14.85 | 14.90 | 466,038 | -0.12(-0.83%) |
May 23, 2018 | 14.84 | 15.05 | 14.81 | 15.03 | 525,476 | +0.15(+0.99%) |
May 22, 2018 | 14.87 | 15.07 | 14.87 | 14.88 | 537,062 | -0.02(-0.13%) |
May 21, 2018 | 14.99 | 15.02 | 14.82 | 14.90 | 414,306 | -0.02(-0.10%) |
May 18, 2018 | 14.92 | 14.97 | 14.75 | 14.91 | 1,193,425 | -0.07(-0.44%) |
May 17, 2018 | 14.87 | 15.05 | 14.81 | 14.98 | 1,279,494 | +0.10(+0.65%) |
May 16, 2018 | 14.78 | 14.88 | 14.75 | 14.88 | 917,646 | +0.12(+0.84%) |
May 15, 2018 | 15.05 | 15.05 | 14.76 | 14.76 | 1,320,645 | -0.35(-2.29%) |
May 14, 2018 | 15.18 | 15.22 | 15.07 | 15.11 | 602,414 | -0.07(-0.49%) |
May 11, 2018 | 15.19 | 15.34 | 15.15 | 15.18 | 642,603 | -0.04(-0.25%) |
May 10, 2018 | 15.15 | 15.33 | 15.15 | 15.22 | 472,521 | +0.09(+0.59%) |
May 09, 2018 | 15.12 | 15.24 | 15.02 | 15.13 | 652,977 | +0.02(+0.13%) |
May 08, 2018 | 15.26 | 15.29 | 15.04 | 15.11 | 1,066,403 | -0.20(-1.29%) |
May 07, 2018 | 15.36 | 15.44 | 15.28 | 15.31 | 639,285 | -0.06(-0.40%) |
May 04, 2018 | 15.55 | 15.55 | 15.34 | 15.37 | 954,919 | -0.14(-0.93%) |
May 03, 2018 | 15.36 | 15.71 | 15.31 | 15.51 | 998,358 | +0.14(+0.93%) |
May 02, 2018 | 15.73 | 15.87 | 15.37 | 15.37 | 738,941 | -0.37(-2.37%) |