Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.81 | 21.87 | 21.35 | 21.53 | 39,378 | -0.16(-0.72%) |
Mar 28, 2019 | 21.11 | 21.71 | 21.11 | 21.69 | 34,162 | +0.51(+2.40%) |
Mar 27, 2019 | 21.34 | 21.44 | 20.83 | 21.18 | 141,173 | -0.07(-0.34%) |
Mar 26, 2019 | 20.77 | 21.26 | 20.77 | 21.25 | 24,786 | +0.54(+2.62%) |
Mar 25, 2019 | 21.01 | 21.09 | 20.25 | 20.71 | 29,561 | -0.04(-0.20%) |
Mar 22, 2019 | 20.98 | 21.50 | 20.75 | 20.75 | 166,499 | -0.22(-1.05%) |
Mar 21, 2019 | 20.45 | 21.10 | 20.39 | 20.97 | 46,202 | +0.88(+4.38%) |
Mar 20, 2019 | 20.30 | 20.34 | 19.37 | 20.09 | 28,832 | +0.33(+1.67%) |
Mar 19, 2019 | 20.35 | 20.48 | 19.58 | 19.76 | 26,358 | -0.36(-1.81%) |
Mar 18, 2019 | 20.67 | 20.77 | 19.68 | 20.13 | 88,966 | -0.28(-1.36%) |
Mar 15, 2019 | 20.84 | 20.85 | 20.32 | 20.40 | 23,719 | -0.36(-1.74%) |
Mar 14, 2019 | 20.67 | 20.77 | 20.49 | 20.77 | 13,414 | +0.11(+0.53%) |
Mar 13, 2019 | 20.40 | 20.82 | 20.40 | 20.66 | 45,325 | +0.31(+1.50%) |
Mar 12, 2019 | 19.96 | 20.53 | 19.96 | 20.35 | 23,551 | +0.33(+1.67%) |
Mar 11, 2019 | 19.56 | 20.08 | 19.44 | 20.02 | 31,049 | +0.67(+3.49%) |
Mar 08, 2019 | 19.14 | 19.54 | 19.10 | 19.34 | 17,078 | +0.08(+0.44%) |
Mar 07, 2019 | 19.54 | 19.81 | 19.14 | 19.26 | 40,930 | -0.23(-1.17%) |
Mar 06, 2019 | 19.91 | 19.91 | 19.39 | 19.49 | 18,471 | -0.30(-1.49%) |
Mar 05, 2019 | 19.46 | 19.99 | 19.46 | 19.78 | 15,976 | +0.28(+1.43%) |
Mar 04, 2019 | 19.56 | 19.56 | 19.05 | 19.50 | 18,585 | +0.15(+0.78%) |
Mar 01, 2019 | 19.63 | 19.63 | 18.70 | 19.35 | 53,251 | -0.29(-1.46%) |
Feb 28, 2019 | 19.49 | 20.29 | 19.48 | 19.64 | 35,689 | +0.13(+0.65%) |
Feb 27, 2019 | 19.65 | 19.77 | 19.06 | 19.51 | 58,500 | -0.40(-2.03%) |
Feb 26, 2019 | 19.98 | 20.11 | 19.76 | 19.92 | 19,712 | -0.06(-0.30%) |
Feb 25, 2019 | 20.52 | 20.52 | 19.94 | 19.97 | 45,022 | -0.55(-2.67%) |
Feb 22, 2019 | 20.28 | 20.67 | 20.05 | 20.52 | 41,865 | +0.47(+2.36%) |
Feb 21, 2019 | 19.95 | 20.08 | 19.43 | 20.05 | 39,894 | +0.00(+0.00%) |
Feb 20, 2019 | 20.45 | 20.57 | 19.58 | 20.05 | 130,679 | -0.56(-2.70%) |
Feb 19, 2019 | 20.34 | 20.64 | 20.24 | 20.61 | 45,311 | +0.29(+1.41%) |
Feb 15, 2019 | 19.97 | 20.40 | 19.97 | 20.32 | 41,628 | +0.25(+1.26%) |
Feb 14, 2019 | 20.13 | 20.30 | 19.88 | 20.07 | 28,188 | +0.15(+0.76%) |
Feb 13, 2019 | 19.42 | 20.00 | 19.39 | 19.92 | 20,121 | +0.30(+1.55%) |
Feb 12, 2019 | 20.32 | 20.35 | 19.46 | 19.61 | 68,748 | -0.67(-3.32%) |
Feb 11, 2019 | 20.15 | 20.30 | 19.90 | 20.29 | 57,533 | +0.27(+1.35%) |
Feb 08, 2019 | 19.66 | 20.18 | 19.66 | 20.02 | 56,690 | +0.11(+0.55%) |
Feb 07, 2019 | 19.29 | 20.04 | 19.05 | 19.91 | 39,689 | +0.50(+2.56%) |
Feb 06, 2019 | 19.71 | 19.71 | 19.22 | 19.41 | 68,077 | -0.30(-1.54%) |
Feb 05, 2019 | 19.54 | 19.71 | 19.13 | 19.71 | 21,994 | +0.32(+1.65%) |
Feb 04, 2019 | 18.97 | 19.39 | 18.52 | 19.39 | 66,044 | +0.42(+2.22%) |
Feb 01, 2019 | 19.39 | 19.56 | 18.09 | 18.97 | 137,338 | -0.40(-2.06%) |
Jan 31, 2019 | 19.07 | 19.38 | 18.49 | 19.37 | 37,864 | +0.52(+2.74%) |
Jan 30, 2019 | 18.47 | 19.04 | 18.36 | 18.85 | 65,101 | +0.46(+2.53%) |
Jan 29, 2019 | 17.97 | 18.39 | 17.97 | 18.39 | 41,464 | +0.51(+2.88%) |
Jan 28, 2019 | 17.27 | 18.05 | 17.26 | 17.88 | 46,843 | +0.56(+3.21%) |
Jan 25, 2019 | 16.83 | 17.37 | 16.83 | 17.32 | 24,194 | +0.57(+3.42%) |
Jan 24, 2019 | 16.44 | 16.82 | 16.44 | 16.75 | 11,143 | +0.15(+0.91%) |
Jan 23, 2019 | 16.59 | 16.78 | 16.33 | 16.59 | 15,097 | +0.00(+0.00%) |
Jan 22, 2019 | 16.76 | 16.88 | 16.29 | 16.59 | 34,364 | -0.18(-1.06%) |
Jan 18, 2019 | 16.85 | 16.86 | 16.57 | 16.77 | 50,404 | +0.08(+0.45%) |
Jan 17, 2019 | 16.61 | 16.69 | 16.37 | 16.69 | 16,715 | +0.23(+1.37%) |
Jan 16, 2019 | 16.32 | 16.62 | 16.02 | 16.47 | 25,708 | +0.27(+1.68%) |
Jan 15, 2019 | 15.77 | 16.25 | 15.77 | 16.20 | 32,542 | +0.42(+2.67%) |
Jan 14, 2019 | 15.91 | 15.92 | 15.46 | 15.78 | 34,277 | -0.03(-0.21%) |
Jan 11, 2019 | 15.91 | 15.91 | 15.51 | 15.81 | 23,482 | +0.01(+0.05%) |
Jan 10, 2019 | 14.82 | 15.80 | 14.82 | 15.80 | 47,953 | +0.77(+5.14%) |
Jan 09, 2019 | 15.24 | 15.24 | 14.56 | 15.03 | 44,323 | -0.04(-0.26%) |
Jan 08, 2019 | 14.49 | 15.18 | 14.32 | 15.07 | 72,076 | +0.93(+6.56%) |
Jan 07, 2019 | 14.09 | 14.42 | 13.66 | 14.14 | 81,245 | +0.43(+3.14%) |
Jan 04, 2019 | 13.81 | 14.14 | 13.40 | 13.71 | 41,272 | +0.45(+3.37%) |
Jan 03, 2019 | 13.00 | 13.85 | 13.00 | 13.26 | 50,464 | +0.26(+2.01%) |
Jan 02, 2019 | 13.49 | 13.49 | 12.82 | 13.00 | 120,358 | -1.04(-7.39%) |
Dec 31, 2018 | 14.36 | 14.36 | 13.33 | 14.04 | 75,903 | +0.10(+0.73%) |
Dec 28, 2018 | 14.01 | 14.51 | 13.58 | 13.94 | 60,011 | +0.15(+1.10%) |
Dec 27, 2018 | 13.56 | 13.79 | 12.65 | 13.79 | 50,478 | +0.06(+0.44%) |
Dec 26, 2018 | 12.68 | 13.75 | 12.22 | 13.73 | 96,860 | +1.09(+8.59%) |
Dec 24, 2018 | 14.25 | 14.25 | 12.64 | 12.64 | 100,292 | -1.59(-11.17%) |
Dec 21, 2018 | 14.95 | 15.65 | 14.20 | 14.23 | 74,233 | -0.60(-4.06%) |
Dec 20, 2018 | 15.75 | 15.75 | 14.55 | 14.83 | 33,603 | -0.64(-4.16%) |
Dec 19, 2018 | 16.10 | 16.30 | 15.40 | 15.48 | 29,933 | -0.56(-3.50%) |
Dec 18, 2018 | 16.07 | 16.38 | 15.86 | 16.04 | 50,112 | +0.45(+2.90%) |
Dec 17, 2018 | 17.53 | 17.81 | 15.49 | 15.58 | 117,298 | -2.02(-11.50%) |
Dec 14, 2018 | 17.66 | 17.73 | 17.30 | 17.61 | 32,634 | -0.11(-0.62%) |
Dec 13, 2018 | 17.41 | 18.17 | 17.38 | 17.72 | 59,487 | +0.33(+1.93%) |
Dec 12, 2018 | 18.57 | 18.66 | 17.38 | 17.38 | 87,460 | -1.04(-5.63%) |
Dec 11, 2018 | 18.58 | 18.84 | 18.42 | 18.42 | 30,161 | +0.06(+0.31%) |
Dec 10, 2018 | 18.82 | 18.82 | 17.79 | 18.36 | 25,973 | -0.40(-2.14%) |
Dec 07, 2018 | 19.16 | 19.36 | 18.58 | 18.76 | 46,261 | -0.70(-3.61%) |
Dec 06, 2018 | 17.86 | 19.48 | 17.38 | 19.47 | 93,580 | +1.33(+7.33%) |
Dec 04, 2018 | 19.02 | 19.16 | 18.01 | 18.14 | 51,282 | -0.77(-4.07%) |
Dec 03, 2018 | 18.91 | 18.96 | 18.49 | 18.91 | 118,093 | +0.28(+1.48%) |
Nov 30, 2018 | 18.20 | 18.67 | 18.08 | 18.63 | 43,990 | +0.52(+2.86%) |
Nov 29, 2018 | 18.13 | 18.36 | 17.78 | 18.11 | 35,648 | +0.00(+0.00%) |
Nov 28, 2018 | 17.69 | 18.12 | 17.49 | 18.11 | 30,326 | +0.48(+2.70%) |
Nov 27, 2018 | 17.42 | 17.68 | 17.23 | 17.63 | 29,547 | +0.17(+0.96%) |
Nov 26, 2018 | 17.70 | 17.76 | 17.31 | 17.47 | 25,550 | +0.11(+0.63%) |
Nov 23, 2018 | 17.44 | 17.65 | 17.11 | 17.36 | 14,703 | -0.14(-0.81%) |
Nov 21, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 17.61 | 17.90 | 17.37 | 17.47 | 43,759 | -0.33(-1.88%) |
Nov 19, 2018 | 17.76 | 18.20 | 17.49 | 17.80 | 33,535 | -0.01(-0.05%) |
Nov 16, 2018 | 17.21 | 17.81 | 17.17 | 17.81 | 59,410 | +0.54(+3.15%) |
Nov 15, 2018 | 17.60 | 17.60 | 16.79 | 17.27 | 25,162 | -0.40(-2.27%) |
Nov 14, 2018 | 17.91 | 18.05 | 17.50 | 17.67 | 23,954 | -0.19(-1.08%) |
Nov 13, 2018 | 17.92 | 18.14 | 17.60 | 17.86 | 19,791 | +0.05(+0.28%) |
Nov 12, 2018 | 17.83 | 18.31 | 17.81 | 17.81 | 26,543 | -0.01(-0.05%) |
Nov 09, 2018 | 17.68 | 17.97 | 17.53 | 17.82 | 35,383 | +0.12(+0.66%) |
Nov 08, 2018 | 17.64 | 17.78 | 17.33 | 17.70 | 24,685 | +0.01(+0.05%) |
Nov 07, 2018 | 17.27 | 17.69 | 17.07 | 17.69 | 33,571 | +0.62(+3.63%) |
Nov 06, 2018 | 16.86 | 17.07 | 16.76 | 17.07 | 30,543 | +0.26(+1.54%) |
Nov 05, 2018 | 16.20 | 17.01 | 16.20 | 16.81 | 58,449 | +0.69(+4.31%) |
Nov 02, 2018 | 16.65 | 16.65 | 15.58 | 16.12 | 53,672 | -0.50(-3.02%) |
Nov 01, 2018 | 16.40 | 16.62 | 16.31 | 16.62 | 14,101 | +0.22(+1.33%) |
Oct 31, 2018 | 17.09 | 17.09 | 16.26 | 16.40 | 76,271 | -0.68(-3.97%) |
Oct 30, 2018 | 16.59 | 17.52 | 16.59 | 17.08 | 56,634 | +0.52(+3.13%) |
Oct 29, 2018 | 16.37 | 16.85 | 16.35 | 16.56 | 56,695 | +0.51(+3.18%) |
Oct 26, 2018 | 17.17 | 17.17 | 15.73 | 16.05 | 78,656 | -1.11(-6.48%) |
Oct 25, 2018 | 16.51 | 17.34 | 16.43 | 17.17 | 30,844 | +0.73(+4.43%) |
Oct 24, 2018 | 16.05 | 16.90 | 16.05 | 16.44 | 91,653 | +0.45(+2.83%) |
Oct 23, 2018 | 15.64 | 16.22 | 15.41 | 15.99 | 48,989 | +0.18(+1.17%) |
Oct 22, 2018 | 16.53 | 16.72 | 15.76 | 15.80 | 22,017 | -0.68(-4.11%) |
Oct 19, 2018 | 16.35 | 16.57 | 16.33 | 16.48 | 29,645 | +0.37(+2.28%) |
Oct 18, 2018 | 16.13 | 16.51 | 16.05 | 16.11 | 33,344 | -0.10(-0.62%) |
Oct 17, 2018 | 16.28 | 16.41 | 15.89 | 16.21 | 36,376 | -0.13(-0.77%) |
Oct 16, 2018 | 15.53 | 16.44 | 15.30 | 16.34 | 53,816 | +0.95(+6.14%) |
Oct 15, 2018 | 15.26 | 15.84 | 15.26 | 15.39 | 36,700 | +0.22(+1.43%) |
Oct 12, 2018 | 15.63 | 15.86 | 14.94 | 15.18 | 100,651 | -0.13(-0.82%) |
Oct 11, 2018 | 16.75 | 16.75 | 15.30 | 15.30 | 53,170 | -1.45(-8.64%) |
Oct 10, 2018 | 17.37 | 17.61 | 16.75 | 16.75 | 35,816 | -0.71(-4.06%) |
Oct 09, 2018 | 17.33 | 17.59 | 17.33 | 17.46 | 21,329 | +0.16(+0.90%) |
Oct 08, 2018 | 16.58 | 17.50 | 16.58 | 17.30 | 69,663 | +0.69(+4.13%) |
Oct 05, 2018 | 16.46 | 16.82 | 16.46 | 16.61 | 18,648 | +0.04(+0.25%) |
Oct 04, 2018 | 16.76 | 16.90 | 16.30 | 16.57 | 118,178 | -0.49(-2.89%) |
Oct 03, 2018 | 17.52 | 17.79 | 16.71 | 17.07 | 66,783 | -0.48(-2.72%) |
Oct 02, 2018 | 17.93 | 17.93 | 17.54 | 17.54 | 27,775 | -0.23(-1.27%) |
Oct 01, 2018 | 18.21 | 18.32 | 17.74 | 17.77 | 59,128 | -0.44(-2.43%) |
Sep 28, 2018 | 17.36 | 18.21 | 17.36 | 18.21 | 94,315 | +0.80(+4.61%) |
Sep 27, 2018 | 17.38 | 17.69 | 17.32 | 17.41 | 38,304 | +0.18(+1.02%) |
Sep 26, 2018 | 17.91 | 17.94 | 17.16 | 17.23 | 50,506 | -0.58(-3.24%) |
Sep 25, 2018 | 17.82 | 18.14 | 17.73 | 17.81 | 59,118 | -0.04(-0.20%) |
Sep 24, 2018 | 18.90 | 18.90 | 17.58 | 17.85 | 122,552 | -1.15(-6.04%) |
Sep 21, 2018 | 18.82 | 19.18 | 18.69 | 18.99 | 33,446 | +0.11(+0.57%) |
Sep 20, 2018 | 18.31 | 18.93 | 18.17 | 18.88 | 108,167 | +0.47(+2.53%) |
Sep 19, 2018 | 19.08 | 19.08 | 18.33 | 18.42 | 63,611 | -0.73(-3.82%) |
Sep 18, 2018 | 19.19 | 19.38 | 19.10 | 19.15 | 37,356 | -0.36(-1.83%) |
Sep 17, 2018 | 19.22 | 19.52 | 19.01 | 19.51 | 40,157 | +0.32(+1.69%) |
Sep 14, 2018 | 19.57 | 19.57 | 18.78 | 19.18 | 57,027 | -0.43(-2.20%) |
Sep 13, 2018 | 19.53 | 19.82 | 19.47 | 19.62 | 47,861 | +0.25(+1.29%) |
Sep 12, 2018 | 19.43 | 19.57 | 19.33 | 19.37 | 10,097 | -0.02(-0.09%) |
Sep 11, 2018 | 19.13 | 19.54 | 19.13 | 19.38 | 9,721 | -0.02(-0.09%) |
Sep 10, 2018 | 19.30 | 19.68 | 19.29 | 19.40 | 26,124 | +0.26(+1.35%) |
Sep 07, 2018 | 19.63 | 19.63 | 19.03 | 19.14 | 42,831 | -0.61(-3.07%) |
Sep 06, 2018 | 19.70 | 19.91 | 19.66 | 19.75 | 38,244 | +0.15(+0.76%) |
Sep 05, 2018 | 19.19 | 19.74 | 18.88 | 19.60 | 71,531 | +0.39(+2.06%) |
Sep 04, 2018 | 19.80 | 19.96 | 19.14 | 19.20 | 81,163 | -0.68(-3.41%) |
Aug 31, 2018 | 19.88 | 19.88 | 19.88 | 0 | +0.18(+0.93%) | |
Aug 30, 2018 | 20.02 | 20.06 | 19.66 | 19.70 | 55,758 | -0.28(-1.41%) |
Aug 29, 2018 | 19.94 | 20.16 | 19.92 | 19.98 | 46,464 | -0.02(-0.12%) |
Aug 28, 2018 | 19.24 | 20.01 | 19.16 | 20.01 | 88,882 | +0.67(+3.48%) |
Aug 27, 2018 | 19.49 | 19.64 | 19.05 | 19.33 | 65,247 | -0.15(-0.77%) |
Aug 24, 2018 | 19.24 | 19.52 | 19.12 | 19.48 | 65,930 | +0.27(+1.43%) |
Aug 23, 2018 | 19.28 | 19.38 | 19.14 | 19.21 | 32,289 | -0.02(-0.13%) |
Aug 22, 2018 | 19.49 | 19.49 | 19.04 | 19.23 | 80,029 | -0.36(-1.82%) |
Aug 21, 2018 | 19.87 | 19.92 | 19.41 | 19.59 | 57,031 | -0.35(-1.75%) |
Aug 20, 2018 | 20.04 | 20.29 | 19.88 | 19.94 | 158,229 | +0.03(+0.17%) |
Aug 17, 2018 | 19.39 | 19.91 | 19.39 | 19.91 | 124,162 | +0.53(+2.75%) |
Aug 16, 2018 | 18.95 | 19.37 | 18.87 | 19.37 | 68,183 | +0.47(+2.51%) |
Aug 15, 2018 | 18.56 | 18.97 | 18.37 | 18.90 | 75,771 | +0.42(+2.25%) |
Aug 14, 2018 | 18.29 | 18.59 | 18.29 | 18.49 | 32,071 | +0.33(+1.83%) |
Aug 13, 2018 | 18.18 | 18.29 | 18.09 | 18.15 | 22,011 | -0.05(-0.27%) |
Aug 10, 2018 | 18.72 | 18.72 | 18.20 | 18.20 | 59,073 | -0.57(-3.01%) |
Aug 09, 2018 | 18.66 | 18.88 | 18.63 | 18.77 | 14,348 | +0.08(+0.45%) |
Aug 08, 2018 | 18.89 | 18.89 | 18.54 | 18.68 | 27,627 | -0.21(-1.10%) |
Aug 07, 2018 | 19.02 | 19.02 | 18.67 | 18.89 | 82,323 | -0.13(-0.70%) |
Aug 06, 2018 | 19.14 | 19.31 | 18.97 | 19.03 | 90,474 | -0.02(-0.09%) |
Aug 03, 2018 | 18.54 | 19.12 | 18.54 | 19.04 | 54,020 | +0.60(+3.25%) |
Aug 02, 2018 | 18.46 | 18.70 | 18.31 | 18.44 | 79,011 | -0.17(-0.89%) |
Aug 01, 2018 | 18.08 | 18.65 | 17.79 | 18.61 | 72,213 | +0.27(+1.50%) |
Jul 31, 2018 | 17.68 | 18.50 | 17.51 | 18.34 | 138,423 | +0.93(+5.35%) |
Jul 30, 2018 | 17.35 | 17.52 | 17.01 | 17.40 | 60,275 | +0.02(+0.10%) |
Jul 27, 2018 | 18.04 | 18.04 | 17.28 | 17.39 | 57,148 | -0.58(-3.24%) |
Jul 26, 2018 | 17.73 | 18.28 | 17.73 | 17.97 | 42,206 | +0.18(+1.03%) |
Jul 25, 2018 | 17.35 | 17.92 | 17.35 | 17.79 | 31,532 | +0.27(+1.52%) |
Jul 24, 2018 | 17.72 | 17.72 | 17.40 | 17.52 | 53,669 | -0.22(-1.26%) |
Jul 23, 2018 | 17.86 | 17.86 | 17.41 | 17.75 | 33,740 | -0.10(-0.56%) |
Jul 20, 2018 | 18.33 | 18.33 | 17.66 | 17.85 | 44,989 | -0.46(-2.50%) |
Jul 19, 2018 | 17.60 | 18.46 | 17.53 | 18.30 | 139,980 | +0.71(+4.06%) |
Jul 18, 2018 | 17.75 | 17.87 | 17.37 | 17.59 | 92,205 | -0.27(-1.54%) |
Jul 17, 2018 | 18.29 | 18.39 | 17.77 | 17.86 | 80,452 | -0.46(-2.54%) |
Jul 16, 2018 | 18.52 | 18.52 | 17.99 | 18.33 | 73,018 | -0.28(-1.48%) |
Jul 13, 2018 | 18.78 | 18.95 | 18.57 | 18.60 | 45,576 | -0.17(-0.93%) |
Jul 12, 2018 | 18.60 | 18.86 | 18.50 | 18.78 | 34,788 | +0.16(+0.85%) |
Jul 11, 2018 | 18.74 | 18.87 | 18.61 | 18.62 | 22,227 | -0.18(-0.97%) |
Jul 10, 2018 | 18.78 | 19.00 | 18.60 | 18.80 | 34,874 | +0.06(+0.31%) |
Jul 09, 2018 | 19.26 | 19.27 | 18.41 | 18.74 | 131,606 | -0.37(-1.96%) |
Jul 06, 2018 | 18.81 | 19.19 | 18.81 | 19.12 | 127,201 | +0.25(+1.32%) |
Jul 05, 2018 | 18.50 | 18.90 | 18.19 | 18.87 | 143,966 | +0.62(+3.37%) |
Jul 03, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.48(+2.71%) | |
Jul 02, 2018 | 18.15 | 18.18 | 17.20 | 17.77 | 130,500 | -0.37(-2.06%) |
Jun 29, 2018 | 18.07 | 18.37 | 17.58 | 18.14 | 109,360 | +0.07(+0.41%) |
Jun 28, 2018 | 17.68 | 18.11 | 17.51 | 18.07 | 54,454 | +0.52(+2.98%) |
Jun 27, 2018 | 17.89 | 18.04 | 17.54 | 17.55 | 70,017 | -0.24(-1.36%) |
Jun 26, 2018 | 17.62 | 18.02 | 17.56 | 17.79 | 99,352 | +0.13(+0.75%) |
Jun 25, 2018 | 17.84 | 17.87 | 17.39 | 17.65 | 106,921 | -0.09(-0.52%) |
Jun 22, 2018 | 17.37 | 17.80 | 17.29 | 17.75 | 69,542 | +0.42(+2.40%) |
Jun 21, 2018 | 17.16 | 17.37 | 17.01 | 17.33 | 44,351 | +0.30(+1.76%) |
Jun 20, 2018 | 16.47 | 17.11 | 16.47 | 17.03 | 85,260 | +0.59(+3.59%) |
Jun 19, 2018 | 16.40 | 16.69 | 16.39 | 16.44 | 38,039 | -0.07(-0.39%) |
Jun 18, 2018 | 16.46 | 16.52 | 16.19 | 16.51 | 29,896 | +0.00(+0.00%) |
Jun 15, 2018 | 16.85 | 16.46 | 16.51 | 37,651 | -0.02(-0.15%) | |
Jun 14, 2018 | 16.19 | 16.69 | 16.19 | 16.53 | 57,849 | +0.46(+2.86%) |
Jun 13, 2018 | 16.98 | 17.10 | 15.98 | 16.07 | 133,852 | -0.93(-5.46%) |
Jun 12, 2018 | 16.63 | 17.15 | 16.59 | 17.00 | 59,624 | +0.29(+1.72%) |
Jun 11, 2018 | 16.73 | 16.83 | 16.61 | 16.71 | 52,259 | -0.11(-0.68%) |
Jun 08, 2018 | 16.65 | 16.90 | 16.65 | 16.83 | 35,072 | +0.17(+1.04%) |
Jun 07, 2018 | 16.62 | 16.78 | 16.42 | 16.65 | 77,797 | +0.02(+0.10%) |
Jun 06, 2018 | 16.29 | 16.64 | 93,089 | +0.07(+0.45%) | ||
Jun 05, 2018 | 16.81 | 16.91 | 16.44 | 16.56 | 125,272 | -0.11(-0.64%) |
Jun 04, 2018 | 16.24 | 16.68 | 16.16 | 16.67 | 111,580 | +0.43(+2.68%) |
Jun 01, 2018 | 15.91 | 16.33 | 15.73 | 16.23 | 111,071 | +0.21(+1.28%) |
May 31, 2018 | 16.18 | 16.23 | 15.89 | 16.03 | 58,660 | -0.16(-0.96%) |
May 30, 2018 | 15.50 | 16.33 | 15.50 | 16.19 | 304,095 | +0.66(+4.23%) |
May 29, 2018 | 15.29 | 15.59 | 15.03 | 15.53 | 95,129 | +0.23(+1.50%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.16(+1.03%) | |
May 24, 2018 | 15.22 | 15.42 | 14.95 | 15.14 | 78,069 | -0.06(-0.38%) |
May 23, 2018 | 14.81 | 15.35 | 14.77 | 15.20 | 129,683 | +0.47(+3.18%) |
May 22, 2018 | 14.63 | 14.77 | 14.45 | 14.73 | 51,543 | +0.12(+0.84%) |
May 21, 2018 | 14.21 | 14.69 | 13.98 | 14.61 | 118,168 | +0.50(+3.55%) |
May 18, 2018 | 14.06 | 14.27 | 13.90 | 14.11 | 65,610 | +0.05(+0.35%) |
May 17, 2018 | 14.34 | 14.40 | 13.99 | 14.06 | 67,869 | -0.23(-1.61%) |
May 16, 2018 | 14.54 | 14.68 | 14.25 | 14.29 | 80,999 | -0.20(-1.36%) |
May 15, 2018 | 14.95 | 15.07 | 14.36 | 14.49 | 100,091 | -0.78(-5.11%) |
May 14, 2018 | 15.78 | 15.78 | 15.04 | 15.27 | 141,333 | -0.42(-2.67%) |
May 11, 2018 | 15.84 | 15.98 | 15.60 | 15.68 | 98,504 | -0.12(-0.78%) |
May 10, 2018 | 15.59 | 15.90 | 15.55 | 15.81 | 168,289 | +0.37(+2.39%) |
May 09, 2018 | 15.01 | 15.49 | 14.99 | 15.44 | 249,753 | +0.28(+1.84%) |
May 08, 2018 | 15.28 | 15.40 | 15.05 | 15.16 | 95,879 | -0.24(-1.55%) |
May 07, 2018 | 15.09 | 15.46 | 15.09 | 15.40 | 167,216 | +0.36(+2.40%) |
May 04, 2018 | 14.64 | 15.14 | 14.64 | 15.04 | 714,268 | +0.43(+2.92%) |
May 03, 2018 | 14.64 | 14.79 | 14.47 | 14.61 | 63,291 | -0.03(-0.22%) |
May 02, 2018 | 14.79 | 14.83 | 14.29 | 14.64 | 105,530 | -0.19(-1.27%) |
May 01, 2018 | 14.42 | 14.90 | 14.35 | 14.83 | 290,130 | +0.41(+2.85%) |
Apr 30, 2018 | 14.66 | 14.77 | 14.38 | 14.42 | 200,502 | -0.13(-0.90%) |
Apr 27, 2018 | 13.77 | 14.65 | 13.70 | 14.55 | 740,046 | +0.85(+6.23%) |
Apr 26, 2018 | 13.36 | 13.92 | 13.32 | 13.70 | 422,393 | +0.46(+3.47%) |
Apr 25, 2018 | 13.17 | 13.33 | 12.90 | 13.24 | 98,613 | -0.04(-0.31%) |
Apr 24, 2018 | 13.11 | 13.36 | 12.99 | 13.28 | 260,521 | +0.17(+1.31%) |
Apr 23, 2018 | 13.15 | 13.25 | 12.93 | 13.11 | 97,440 | -0.04(-0.31%) |
Apr 20, 2018 | 13.53 | 13.62 | 13.09 | 13.15 | 90,080 | -0.38(-2.79%) |
Apr 19, 2018 | 13.94 | 13.94 | 13.22 | 13.53 | 187,230 | -0.59(-4.19%) |
Apr 18, 2018 | 14.24 | 14.32 | 14.09 | 14.12 | 80,771 | -0.06(-0.41%) |
Apr 17, 2018 | 13.86 | 14.44 | 13.77 | 14.17 | 146,706 | +0.46(+3.35%) |
Apr 16, 2018 | 13.55 | 13.87 | 13.42 | 13.71 | 63,782 | +0.25(+1.83%) |
Apr 13, 2018 | 13.23 | 13.51 | 13.17 | 13.47 | 46,592 | +0.19(+1.42%) |
Apr 12, 2018 | 13.63 | 13.63 | 13.17 | 13.28 | 112,298 | -0.44(-3.23%) |
Apr 11, 2018 | 13.66 | 14.08 | 13.66 | 13.72 | 129,810 | +0.00(+0.00%) |
Apr 10, 2018 | 13.82 | 13.91 | 13.63 | 13.72 | 330,869 | +0.03(+0.24%) |
Apr 09, 2018 | 13.88 | 14.01 | 13.65 | 13.69 | 61,481 | -0.13(-0.95%) |
Apr 06, 2018 | 14.08 | 14.36 | 13.71 | 13.82 | 144,219 | -0.36(-2.55%) |
Apr 05, 2018 | 14.24 | 14.24 | 13.81 | 14.18 | 284,684 | -0.04(-0.29%) |
Apr 04, 2018 | 13.61 | 14.34 | 13.45 | 14.22 | 131,273 | +0.46(+3.34%) |
Apr 03, 2018 | 13.44 | 13.94 | 13.18 | 13.76 | 798,914 | +0.34(+2.57%) |