Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.90 | 14.91 | 14.82 | 14.82 | 10,411 | -0.03(-0.18%) |
Mar 28, 2019 | 14.81 | 14.85 | 14.81 | 14.84 | 14,086 | -0.05(-0.35%) |
Mar 27, 2019 | 14.98 | 14.98 | 14.89 | 14.90 | 23,262 | -0.10(-0.70%) |
Mar 26, 2019 | 15.04 | 15.04 | 15.00 | 15.00 | 24,190 | +0.02(+0.13%) |
Mar 25, 2019 | 14.94 | 15.01 | 14.92 | 14.98 | 7,536 | +0.03(+0.22%) |
Mar 22, 2019 | 14.99 | 14.99 | 14.90 | 14.95 | 28,632 | -0.12(-0.78%) |
Mar 21, 2019 | 15.07 | 15.09 | 15.03 | 15.07 | 24,190 | -0.04(-0.26%) |
Mar 20, 2019 | 15.01 | 15.11 | 15.01 | 15.11 | 19,125 | +0.12(+0.83%) |
Mar 19, 2019 | 15.03 | 15.07 | 14.96 | 14.98 | 28,257 | +0.01(+0.04%) |
Mar 18, 2019 | 14.95 | 14.98 | 14.93 | 14.98 | 35,400 | +0.07(+0.48%) |
Mar 15, 2019 | 14.78 | 14.93 | 14.78 | 14.90 | 42,719 | +0.07(+0.44%) |
Mar 14, 2019 | 14.87 | 14.90 | 14.84 | 14.84 | 26,138 | -0.06(-0.39%) |
Mar 13, 2019 | 14.81 | 14.91 | 14.79 | 14.90 | 17,603 | +0.10(+0.66%) |
Mar 12, 2019 | 14.74 | 14.80 | 14.74 | 14.80 | 29,866 | +0.11(+0.76%) |
Mar 11, 2019 | 14.71 | 14.71 | 14.65 | 14.69 | 23,840 | -0.01(-0.09%) |
Mar 08, 2019 | 14.62 | 14.71 | 14.61 | 14.70 | 20,211 | -0.01(-0.09%) |
Mar 07, 2019 | 14.74 | 14.74 | 14.69 | 14.71 | 28,049 | -0.02(-0.13%) |
Mar 06, 2019 | 14.81 | 14.81 | 14.73 | 14.73 | 73,275 | -0.12(-0.79%) |
Mar 05, 2019 | 14.81 | 14.85 | 14.79 | 14.85 | 27,703 | +0.08(+0.57%) |
Mar 04, 2019 | 14.82 | 14.84 | 14.73 | 14.77 | 81,690 | +0.03(+0.22%) |
Mar 01, 2019 | 14.90 | 14.90 | 14.72 | 14.73 | 97,688 | -0.12(-0.79%) |
Feb 28, 2019 | 14.86 | 14.88 | 14.82 | 14.85 | 35,760 | -0.05(-0.35%) |
Feb 27, 2019 | 14.86 | 14.93 | 14.85 | 14.90 | 23,895 | +0.07(+0.48%) |
Feb 26, 2019 | 14.83 | 14.85 | 14.80 | 14.83 | 106,252 | +0.03(+0.18%) |
Feb 25, 2019 | 14.95 | 14.95 | 14.81 | 14.81 | 1,430,279 | -0.14(-0.92%) |
Feb 22, 2019 | 14.96 | 15.00 | 14.94 | 14.94 | 1,093,864 | +0.03(+0.18%) |
Feb 21, 2019 | 14.91 | 14.93 | 14.89 | 14.92 | 299,864 | +0.03(+0.18%) |
Feb 20, 2019 | 14.85 | 14.93 | 14.83 | 14.89 | 2,441,080 | +0.07(+0.48%) |
Feb 19, 2019 | 14.69 | 14.84 | 14.69 | 14.82 | 262,976 | +0.03(+0.18%) |
Feb 15, 2019 | 14.71 | 14.79 | 14.68 | 14.79 | 473,742 | +0.19(+1.30%) |
Feb 14, 2019 | 14.57 | 14.61 | 14.55 | 14.60 | 12,991 | -0.01(-0.04%) |
Feb 13, 2019 | 14.66 | 14.66 | 14.61 | 14.61 | 31,652 | +0.02(+0.13%) |
Feb 12, 2019 | 14.63 | 14.64 | 14.58 | 14.59 | 49,474 | +0.05(+0.36%) |
Feb 11, 2019 | 14.62 | 14.62 | 14.51 | 14.54 | 15,558 | -0.07(-0.49%) |
Feb 08, 2019 | 14.67 | 14.67 | 14.58 | 14.61 | 35,982 | +0.01(+0.04%) |
Feb 07, 2019 | 14.72 | 14.72 | 14.57 | 14.60 | 22,655 | -0.13(-0.89%) |
Feb 06, 2019 | 14.69 | 14.79 | 14.69 | 14.73 | 37,567 | -0.02(-0.17%) |
Feb 05, 2019 | 14.75 | 14.79 | 14.73 | 14.76 | 35,720 | -0.03(-0.19%) |
Feb 04, 2019 | 14.71 | 14.81 | 14.66 | 14.79 | 23,898 | +0.01(+0.09%) |
Feb 01, 2019 | 14.73 | 14.79 | 14.73 | 14.77 | 17,761 | +0.05(+0.32%) |
Jan 31, 2019 | 14.88 | 14.88 | 14.70 | 14.73 | 41,336 | -0.03(-0.19%) |
Jan 30, 2019 | 14.77 | 14.85 | 14.73 | 14.75 | 31,166 | +0.09(+0.60%) |
Jan 29, 2019 | 14.65 | 14.68 | 14.65 | 14.67 | 34,152 | +0.11(+0.74%) |
Jan 28, 2019 | 14.62 | 14.62 | 14.54 | 14.56 | 29,862 | -0.20(-1.37%) |
Jan 25, 2019 | 14.63 | 14.77 | 14.62 | 14.76 | 25,417 | +0.15(+1.03%) |
Jan 24, 2019 | 14.60 | 14.67 | 14.59 | 14.61 | 17,821 | +0.01(+0.04%) |
Jan 23, 2019 | 14.64 | 14.66 | 14.55 | 14.60 | 34,540 | -0.01(-0.09%) |
Jan 22, 2019 | 14.68 | 14.68 | 14.54 | 14.62 | 107,063 | -0.16(-1.06%) |
Jan 18, 2019 | 14.67 | 14.82 | 14.64 | 14.77 | 36,901 | +0.09(+0.62%) |
Jan 17, 2019 | 14.61 | 14.69 | 14.56 | 14.68 | 24,200 | +0.06(+0.40%) |
Jan 16, 2019 | 14.69 | 14.94 | 14.58 | 14.62 | 32,984 | +0.03(+0.18%) |
Jan 15, 2019 | 14.59 | 14.64 | 14.56 | 14.60 | 29,713 | +0.06(+0.40%) |
Jan 14, 2019 | 14.51 | 14.59 | 14.51 | 14.54 | 50,751 | +0.01(+0.09%) |
Jan 11, 2019 | 14.51 | 14.54 | 14.48 | 14.52 | 25,723 | +0.04(+0.28%) |
Jan 10, 2019 | 14.52 | 14.52 | 14.46 | 14.48 | 107,121 | -0.06(-0.41%) |
Jan 09, 2019 | 14.48 | 14.58 | 14.46 | 14.54 | 44,131 | +0.17(+1.18%) |
Jan 08, 2019 | 14.40 | 14.42 | 14.36 | 14.37 | 29,196 | +0.05(+0.37%) |
Jan 07, 2019 | 14.34 | 14.39 | 14.31 | 14.32 | 75,532 | +0.05(+0.36%) |
Jan 04, 2019 | 14.26 | 14.29 | 14.22 | 14.27 | 37,513 | +0.16(+1.13%) |
Jan 03, 2019 | 14.08 | 14.13 | 13.98 | 14.11 | 38,234 | +0.10(+0.69%) |
Jan 02, 2019 | 13.90 | 14.15 | 13.90 | 14.02 | 31,692 | -0.03(-0.19%) |
Dec 31, 2018 | 14.13 | 14.13 | 13.95 | 14.04 | 404,993 | -0.09(-0.65%) |
Dec 28, 2018 | 14.32 | 14.34 | 14.09 | 14.13 | 209,463 | -0.03(-0.19%) |
Dec 27, 2018 | 13.97 | 14.20 | 13.97 | 14.16 | 260,010 | -0.10(-0.70%) |
Dec 26, 2018 | 14.28 | 14.28 | 14.11 | 14.26 | 278,820 | +0.13(+0.94%) |
Dec 24, 2018 | 14.24 | 14.24 | 14.13 | 14.13 | 124,483 | -0.11(-0.76%) |
Dec 21, 2018 | 14.34 | 14.34 | 14.23 | 14.23 | 124,789 | -0.16(-1.11%) |
Dec 20, 2018 | 14.73 | 14.73 | 14.08 | 14.39 | 148,904 | -0.06(-0.39%) |
Dec 19, 2018 | 14.44 | 14.52 | 14.42 | 14.45 | 745,770 | +0.01(+0.04%) |
Dec 18, 2018 | 14.47 | 14.60 | 14.43 | 14.44 | 46,772 | -0.09(-0.62%) |
Dec 17, 2018 | 14.72 | 14.72 | 14.53 | 14.53 | 65,432 | -0.21(-1.45%) |
Dec 14, 2018 | 14.79 | 14.86 | 14.74 | 14.75 | 53,715 | -0.27(-1.80%) |
Dec 13, 2018 | 16.31 | 16.45 | 14.93 | 15.02 | 288,518 | +0.11(+0.77%) |
Dec 12, 2018 | 15.01 | 15.04 | 14.90 | 14.90 | 638,132 | -0.12(-0.80%) |
Dec 11, 2018 | 15.12 | 15.12 | 14.99 | 15.02 | 42,294 | -0.02(-0.11%) |
Dec 10, 2018 | 15.06 | 15.16 | 15.00 | 15.04 | 69,165 | -0.16(-1.06%) |
Dec 07, 2018 | 15.26 | 15.28 | 15.18 | 15.20 | 182,508 | +0.18(+1.20%) |
Dec 06, 2018 | 14.86 | 15.05 | 14.86 | 15.02 | 1,020,933 | -0.15(-0.98%) |
Dec 04, 2018 | 15.24 | 15.25 | 15.14 | 15.17 | 1,040,716 | +0.08(+0.51%) |
Dec 03, 2018 | 15.14 | 15.14 | 15.03 | 15.09 | 63,063 | +0.09(+0.60%) |
Nov 30, 2018 | 14.92 | 15.01 | 14.90 | 15.00 | 58,823 | +0.00(+0.00%) |
Nov 29, 2018 | 15.50 | 15.50 | 14.94 | 15.00 | 883,198 | +0.01(+0.04%) |
Nov 28, 2018 | 14.89 | 15.06 | 14.84 | 14.99 | 1,324,423 | +0.24(+1.62%) |
Nov 27, 2018 | 14.74 | 14.78 | 14.69 | 14.75 | 347,015 | -0.06(-0.44%) |
Nov 26, 2018 | 14.83 | 14.84 | 14.73 | 14.82 | 61,837 | -0.09(-0.61%) |
Nov 23, 2018 | 15.12 | 15.12 | 14.88 | 14.91 | 36,223 | -0.23(-1.49%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.06(+0.38%) | |
Nov 20, 2018 | 15.12 | 15.20 | 14.94 | 15.08 | 41,788 | -0.28(-1.85%) |
Nov 19, 2018 | 15.32 | 15.43 | 15.22 | 15.36 | 78,667 | +0.08(+0.52%) |
Nov 16, 2018 | 15.04 | 15.30 | 15.04 | 15.28 | 96,594 | +0.30(+2.01%) |
Nov 15, 2018 | 15.41 | 15.41 | 14.98 | 14.98 | 92,347 | -0.42(-2.73%) |
Nov 14, 2018 | 15.21 | 15.41 | 15.21 | 15.40 | 39,938 | +0.48(+3.25%) |
Nov 13, 2018 | 15.03 | 15.04 | 14.92 | 14.92 | 47,687 | -0.13(-0.89%) |
Nov 12, 2018 | 15.07 | 15.14 | 15.03 | 15.05 | 39,490 | -0.00(-0.01%) |
Nov 09, 2018 | 14.99 | 15.15 | 14.77 | 15.05 | 31,579 | -0.05(-0.34%) |
Nov 08, 2018 | 15.15 | 15.17 | 15.09 | 15.10 | 44,811 | -0.06(-0.43%) |
Nov 07, 2018 | 15.10 | 15.22 | 15.10 | 15.17 | 55,204 | -0.01(-0.04%) |
Nov 06, 2018 | 15.24 | 15.24 | 15.15 | 15.17 | 42,382 | -0.09(-0.58%) |
Nov 05, 2018 | 15.29 | 15.36 | 15.25 | 15.26 | 28,407 | +0.03(+0.20%) |
Nov 02, 2018 | 15.19 | 15.23 | 15.18 | 15.23 | 20,897 | +0.08(+0.53%) |
Nov 01, 2018 | 15.01 | 15.25 | 15.01 | 15.15 | 137,153 | +0.05(+0.32%) |
Oct 31, 2018 | 15.15 | 15.18 | 15.08 | 15.10 | 19,085 | -0.07(-0.47%) |
Oct 30, 2018 | 15.30 | 15.30 | 15.14 | 15.17 | 94,918 | -0.08(-0.55%) |
Oct 29, 2018 | 15.36 | 15.36 | 15.25 | 15.26 | 83,018 | -0.17(-1.13%) |
Oct 26, 2018 | 15.30 | 15.45 | 15.30 | 15.43 | 156,811 | +0.10(+0.67%) |
Oct 25, 2018 | 15.40 | 15.40 | 15.25 | 15.33 | 39,464 | -0.03(-0.21%) |
Oct 24, 2018 | 15.47 | 15.50 | 14.67 | 15.36 | 164,499 | -0.08(-0.53%) |
Oct 23, 2018 | 15.51 | 15.51 | 15.43 | 15.44 | 20,650 | -0.11(-0.68%) |
Oct 22, 2018 | 15.56 | 15.58 | 15.54 | 15.55 | 34,938 | -0.06(-0.37%) |
Oct 19, 2018 | 15.64 | 15.65 | 15.58 | 15.61 | 32,662 | +0.07(+0.42%) |
Oct 18, 2018 | 15.59 | 15.63 | 15.54 | 15.54 | 33,568 | -0.20(-1.26%) |
Oct 17, 2018 | 15.77 | 15.79 | 15.68 | 15.74 | 309,592 | -0.04(-0.26%) |
Oct 16, 2018 | 15.78 | 15.81 | 15.76 | 15.78 | 623,177 | -0.00(-0.01%) |
Oct 15, 2018 | 15.68 | 15.82 | 15.68 | 15.78 | 47,699 | +0.13(+0.84%) |
Oct 12, 2018 | 15.69 | 15.69 | 15.61 | 15.65 | 19,659 | +0.10(+0.66%) |
Oct 11, 2018 | 15.62 | 15.79 | 15.53 | 15.55 | 46,648 | -0.08(-0.49%) |
Oct 10, 2018 | 15.80 | 15.80 | 15.61 | 15.63 | 77,582 | -0.20(-1.24%) |
Oct 09, 2018 | 15.75 | 15.82 | 15.74 | 15.82 | 25,102 | +0.05(+0.34%) |
Oct 08, 2018 | 15.70 | 15.77 | 15.70 | 15.77 | 6,859 | +0.01(+0.04%) |
Oct 05, 2018 | 15.99 | 15.99 | 15.73 | 15.76 | 23,374 | +0.01(+0.05%) |
Oct 04, 2018 | 15.89 | 15.89 | 15.71 | 15.75 | 12,145 | -0.15(-0.92%) |
Oct 03, 2018 | 15.84 | 15.93 | 15.81 | 15.90 | 38,884 | +0.12(+0.76%) |
Oct 02, 2018 | 15.65 | 15.80 | 15.65 | 15.78 | 22,388 | +0.12(+0.78%) |
Oct 01, 2018 | 15.46 | 15.68 | 15.46 | 15.66 | 53,836 | +0.21(+1.34%) |
Sep 28, 2018 | 15.37 | 15.51 | 15.37 | 15.45 | 43,808 | +0.10(+0.67%) |
Sep 27, 2018 | 15.34 | 15.53 | 15.20 | 15.35 | 37,408 | +0.01(+0.05%) |
Sep 26, 2018 | 15.39 | 15.42 | 15.32 | 15.34 | 52,744 | -0.07(-0.47%) |
Sep 25, 2018 | 15.39 | 15.45 | 15.39 | 15.41 | 32,345 | +0.05(+0.31%) |
Sep 24, 2018 | 15.27 | 15.41 | 15.27 | 15.37 | 25,885 | +0.07(+0.44%) |
Sep 21, 2018 | 15.20 | 15.30 | 15.20 | 15.30 | 31,114 | +0.09(+0.59%) |
Sep 20, 2018 | 15.00 | 15.22 | 15.00 | 15.21 | 28,120 | +0.11(+0.72%) |
Sep 19, 2018 | 14.83 | 15.12 | 14.83 | 15.10 | 38,235 | +0.10(+0.69%) |
Sep 18, 2018 | 14.93 | 15.01 | 14.93 | 14.99 | 25,009 | +0.11(+0.77%) |
Sep 17, 2018 | 14.94 | 14.96 | 14.87 | 14.88 | 28,784 | -0.02(-0.12%) |
Sep 14, 2018 | 14.85 | 14.97 | 14.85 | 14.90 | 28,947 | -0.08(-0.56%) |
Sep 13, 2018 | 15.10 | 15.14 | 14.97 | 14.98 | 63,269 | -0.14(-0.90%) |
Sep 12, 2018 | 15.01 | 15.17 | 15.01 | 15.12 | 25,209 | +0.08(+0.54%) |
Sep 11, 2018 | 14.98 | 15.04 | 14.98 | 15.04 | 21,548 | +0.01(+0.09%) |
Sep 10, 2018 | 15.00 | 15.05 | 15.00 | 15.02 | 49,452 | +0.06(+0.40%) |
Sep 07, 2018 | 14.92 | 14.97 | 14.90 | 14.96 | 23,374 | +0.03(+0.17%) |
Sep 06, 2018 | 14.89 | 15.04 | 14.89 | 14.94 | 130,983 | -0.05(-0.34%) |
Sep 05, 2018 | 15.01 | 15.03 | 14.96 | 14.99 | 18,532 | -0.03(-0.22%) |
Sep 04, 2018 | 15.03 | 15.08 | 15.01 | 15.02 | 48,102 | -0.15(-0.96%) |
Aug 31, 2018 | 15.16 | 15.16 | 15.16 | 0 | +0.04(+0.24%) | |
Aug 30, 2018 | 15.19 | 15.19 | 15.10 | 15.13 | 36,459 | -0.06(-0.38%) |
Aug 29, 2018 | 15.14 | 15.31 | 15.11 | 15.19 | 215,112 | +0.11(+0.73%) |
Aug 28, 2018 | 15.19 | 15.19 | 15.07 | 15.08 | 54,213 | -0.10(-0.68%) |
Aug 27, 2018 | 15.18 | 15.21 | 15.14 | 15.18 | 36,294 | +0.04(+0.26%) |
Aug 24, 2018 | 15.17 | 15.20 | 15.12 | 15.14 | 20,743 | +0.11(+0.73%) |
Aug 23, 2018 | 15.18 | 15.18 | 15.02 | 15.03 | 24,091 | -0.10(-0.69%) |
Aug 22, 2018 | 15.12 | 15.16 | 15.11 | 15.14 | 18,684 | +0.05(+0.34%) |
Aug 21, 2018 | 15.14 | 15.14 | 15.09 | 15.09 | 28,591 | -0.00(-0.02%) |
Aug 20, 2018 | 15.21 | 15.21 | 15.07 | 15.09 | 100,706 | -0.04(-0.27%) |
Aug 17, 2018 | 15.09 | 15.13 | 15.03 | 15.13 | 24,303 | +0.12(+0.82%) |
Aug 16, 2018 | 14.97 | 15.03 | 14.97 | 15.01 | 73,042 | +0.14(+0.91%) |
Aug 15, 2018 | 15.00 | 15.00 | 14.84 | 14.87 | 16,034 | -0.34(-2.25%) |
Aug 14, 2018 | 15.14 | 15.21 | 15.13 | 15.21 | 50,785 | +0.08(+0.55%) |
Aug 13, 2018 | 15.08 | 15.17 | 15.03 | 15.13 | 48,424 | -0.10(-0.68%) |
Aug 10, 2018 | 15.29 | 15.39 | 15.21 | 15.23 | 23,839 | -0.10(-0.67%) |
Aug 09, 2018 | 15.39 | 15.42 | 15.32 | 15.34 | 549,172 | -0.06(-0.38%) |
Aug 08, 2018 | 15.43 | 15.44 | 15.35 | 15.39 | 19,075 | -0.05(-0.33%) |
Aug 07, 2018 | 15.39 | 15.48 | 15.39 | 15.45 | 48,376 | +0.08(+0.50%) |
Aug 06, 2018 | 15.45 | 15.45 | 15.32 | 15.37 | 29,227 | +0.03(+0.21%) |
Aug 03, 2018 | 14.44 | 15.39 | 14.44 | 15.34 | 33,591 | +0.07(+0.47%) |
Aug 02, 2018 | 15.30 | 15.35 | 15.17 | 15.26 | 39,264 | +0.04(+0.25%) |
Aug 01, 2018 | 15.38 | 15.38 | 15.21 | 15.23 | 38,189 | -0.20(-1.29%) |
Jul 31, 2018 | 15.47 | 15.48 | 15.41 | 15.43 | 35,003 | -0.00(-0.00%) |
Jul 30, 2018 | 15.41 | 15.46 | 15.41 | 15.43 | 39,399 | +0.10(+0.67%) |
Jul 27, 2018 | 15.39 | 15.39 | 15.30 | 15.32 | 30,185 | -0.01(-0.03%) |
Jul 26, 2018 | 15.41 | 15.41 | 15.32 | 15.33 | 21,105 | -0.05(-0.30%) |
Jul 25, 2018 | 15.19 | 15.49 | 15.19 | 15.37 | 20,054 | +0.19(+1.28%) |
Jul 24, 2018 | 15.12 | 15.24 | 15.12 | 15.18 | 42,054 | +0.09(+0.60%) |
Jul 23, 2018 | 15.12 | 15.16 | 15.08 | 15.09 | 50,274 | -0.01(-0.08%) |
Jul 20, 2018 | 14.98 | 15.13 | 14.98 | 15.10 | 42,978 | +0.10(+0.66%) |
Jul 19, 2018 | 15.03 | 15.03 | 14.91 | 15.00 | 27,144 | -0.00(-0.01%) |
Jul 18, 2018 | 14.92 | 15.02 | 14.89 | 15.01 | 55,754 | +0.05(+0.36%) |
Jul 17, 2018 | 14.97 | 15.00 | 14.95 | 14.95 | 35,610 | -0.02(-0.14%) |
Jul 16, 2018 | 15.06 | 15.06 | 14.95 | 14.97 | 165,748 | -0.14(-0.94%) |
Jul 13, 2018 | 15.17 | 15.17 | 15.08 | 15.12 | 3,040,760 | -0.04(-0.26%) |
Jul 12, 2018 | 15.11 | 15.19 | 15.08 | 15.16 | 74,491 | +0.04(+0.30%) |
Jul 11, 2018 | 15.32 | 15.34 | 15.09 | 15.11 | 35,681 | -0.37(-2.42%) |
Jul 10, 2018 | 15.66 | 15.66 | 15.46 | 15.48 | 44,778 | -0.08(-0.50%) |
Jul 09, 2018 | 15.57 | 15.59 | 15.52 | 15.56 | 29,684 | +0.01(+0.05%) |
Jul 06, 2018 | 15.43 | 15.57 | 15.43 | 15.56 | 64,402 | +0.11(+0.71%) |
Jul 05, 2018 | 15.49 | 15.54 | 15.43 | 15.45 | 42,898 | -0.06(-0.37%) |
Jul 03, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.70 | 15.70 | 15.50 | 15.50 | 57,068 | -0.26(-1.68%) |
Jun 29, 2018 | 15.75 | 15.83 | 15.70 | 15.77 | 32,871 | +0.09(+0.57%) |
Jun 28, 2018 | 15.72 | 15.74 | 15.64 | 15.68 | 60,130 | -0.02(-0.12%) |
Jun 27, 2018 | 15.76 | 15.76 | 15.67 | 15.70 | 39,867 | +0.05(+0.34%) |
Jun 26, 2018 | 16.07 | 16.07 | 15.55 | 15.64 | 59,246 | +0.12(+0.78%) |
Jun 25, 2018 | 15.61 | 15.61 | 15.52 | 15.52 | 48,792 | -0.26(-1.64%) |
Jun 22, 2018 | 15.74 | 15.79 | 15.66 | 15.78 | 49,870 | +0.17(+1.12%) |
Jun 21, 2018 | 15.63 | 15.64 | 15.59 | 15.61 | 33,890 | -0.05(-0.29%) |
Jun 20, 2018 | 15.76 | 15.76 | 15.59 | 15.65 | 38,685 | +0.02(+0.12%) |
Jun 19, 2018 | 15.70 | 15.70 | 15.50 | 15.63 | 38,622 | -0.20(-1.24%) |
Jun 18, 2018 | 16.09 | 16.09 | 15.79 | 15.83 | 48,820 | -0.01(-0.04%) |
Jun 15, 2018 | 16.10 | 15.83 | 15.83 | 22,119 | -0.27(-1.68%) | |
Jun 14, 2018 | 16.14 | 16.14 | 16.06 | 16.10 | 40,579 | -0.15(-0.91%) |
Jun 13, 2018 | 16.19 | 16.31 | 16.18 | 16.25 | 22,512 | +0.04(+0.28%) |
Jun 12, 2018 | 16.14 | 16.24 | 16.14 | 16.21 | 38,388 | +0.03(+0.20%) |
Jun 11, 2018 | 16.03 | 16.23 | 16.03 | 16.18 | 16,204 | -0.06(-0.40%) |
Jun 08, 2018 | 16.21 | 16.26 | 16.19 | 16.24 | 43,560 | +0.02(+0.10%) |
Jun 07, 2018 | 16.07 | 16.29 | 16.07 | 16.22 | 42,223 | +0.01(+0.05%) |
Jun 06, 2018 | 16.18 | 16.22 | 42,365 | +0.05(+0.29%) | ||
Jun 05, 2018 | 16.09 | 16.19 | 16.09 | 16.17 | 65,436 | +0.03(+0.16%) |
Jun 04, 2018 | 16.25 | 16.25 | 16.13 | 16.14 | 32,936 | -0.16(-0.99%) |
Jun 01, 2018 | 16.36 | 16.36 | 16.29 | 16.30 | 44,278 | -0.06(-0.36%) |
May 31, 2018 | 16.36 | 16.42 | 16.32 | 16.36 | 37,780 | -0.01(-0.08%) |
May 30, 2018 | 16.27 | 16.38 | 16.26 | 16.38 | 61,568 | +0.09(+0.56%) |
May 29, 2018 | 16.76 | 16.76 | 16.25 | 16.29 | 140,766 | -0.11(-0.67%) |
May 25, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.12(-0.70%) | |
May 24, 2018 | 16.50 | 16.57 | 16.49 | 16.51 | 30,278 | -0.01(-0.04%) |
May 23, 2018 | 16.43 | 16.52 | 16.41 | 16.52 | 19,179 | +0.06(+0.39%) |
May 22, 2018 | 16.45 | 16.53 | 16.45 | 16.45 | 85,114 | +0.08(+0.47%) |
May 21, 2018 | 16.32 | 16.41 | 16.32 | 16.38 | 12,080 | +0.09(+0.56%) |
May 18, 2018 | 16.30 | 16.34 | 16.28 | 16.29 | 462,080 | +0.03(+0.16%) |
May 17, 2018 | 16.26 | 16.33 | 16.25 | 16.26 | 20,416 | +0.01(+0.08%) |
May 16, 2018 | 16.27 | 16.27 | 16.19 | 16.25 | 15,188 | +0.01(+0.09%) |
May 15, 2018 | 16.27 | 16.27 | 16.16 | 16.23 | 65,337 | -0.05(-0.29%) |
May 14, 2018 | 16.26 | 16.29 | 16.22 | 16.28 | 21,947 | +0.06(+0.36%) |
May 11, 2018 | 16.32 | 16.32 | 16.20 | 16.22 | 83,813 | -0.08(-0.52%) |
May 10, 2018 | 16.27 | 16.32 | 16.24 | 16.30 | 98,904 | +0.06(+0.40%) |
May 09, 2018 | 16.18 | 16.26 | 16.18 | 16.24 | 43,802 | +0.06(+0.36%) |
May 08, 2018 | 16.18 | 16.24 | 16.02 | 16.18 | 145,011 | +0.05(+0.28%) |
May 07, 2018 | 16.21 | 16.23 | 16.12 | 16.14 | 17,865 | -0.07(-0.44%) |
May 04, 2018 | 16.15 | 16.23 | 16.12 | 16.21 | 31,093 | +0.04(+0.23%) |
May 03, 2018 | 16.16 | 16.18 | 16.07 | 16.17 | 26,179 | +0.07(+0.45%) |
May 02, 2018 | 16.14 | 16.16 | 16.09 | 16.10 | 24,955 | -0.01(-0.04%) |
May 01, 2018 | 16.05 | 16.10 | 16.05 | 16.10 | 92,924 | -0.01(-0.04%) |
Apr 30, 2018 | 16.07 | 16.17 | 16.07 | 16.11 | 26,445 | +0.01(+0.04%) |
Apr 27, 2018 | 16.03 | 16.10 | 15.99 | 16.10 | 55,241 | +0.02(+0.12%) |
Apr 26, 2018 | 16.11 | 16.11 | 16.06 | 16.09 | 19,845 | +0.03(+0.20%) |
Apr 25, 2018 | 16.00 | 16.07 | 15.98 | 16.05 | 25,823 | +0.03(+0.16%) |
Apr 24, 2018 | 16.05 | 16.08 | 16.01 | 16.03 | 73,060 | -0.03(-0.16%) |
Apr 23, 2018 | 16.13 | 16.13 | 16.00 | 16.05 | 15,594 | -0.11(-0.68%) |
Apr 20, 2018 | 16.10 | 16.18 | 16.10 | 16.16 | 10,243 | -0.02(-0.12%) |
Apr 19, 2018 | 16.27 | 16.27 | 16.14 | 16.18 | 27,927 | -0.12(-0.71%) |
Apr 18, 2018 | 16.33 | 16.33 | 16.22 | 16.30 | 13,970 | +0.26(+1.65%) |
Apr 17, 2018 | 15.39 | 16.04 | 15.39 | 16.03 | 45,182 | +0.03(+0.16%) |
Apr 16, 2018 | 16.09 | 16.09 | 16.00 | 16.01 | 20,919 | -0.03(-0.16%) |
Apr 13, 2018 | 16.13 | 16.13 | 16.03 | 16.03 | 19,240 | +0.02(+0.12%) |
Apr 12, 2018 | 15.95 | 16.02 | 15.94 | 16.01 | 19,546 | -0.02(-0.12%) |
Apr 11, 2018 | 16.03 | 16.13 | 16.03 | 16.03 | 17,012 | +0.05(+0.28%) |
Apr 10, 2018 | 15.90 | 16.00 | 15.90 | 15.99 | 62,422 | +0.17(+1.08%) |
Apr 09, 2018 | 15.77 | 15.83 | 15.77 | 15.82 | 13,154 | +0.19(+1.22%) |
Apr 06, 2018 | 15.72 | 15.78 | 15.59 | 15.63 | 32,130 | -0.05(-0.33%) |
Apr 05, 2018 | 15.57 | 15.68 | 15.57 | 15.68 | 29,645 | +0.08(+0.52%) |
Apr 04, 2018 | 15.63 | 15.63 | 15.41 | 15.60 | 65,874 | -0.04(-0.27%) |
Apr 03, 2018 | 15.62 | 15.69 | 15.62 | 15.64 | 56,803 | +0.05(+0.29%) |