Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.63 | 14.72 | 14.63 | 14.69 | 20,960 | +0.13(+0.86%) |
Mar 28, 2019 | 14.56 | 14.64 | 14.53 | 14.56 | 9,767 | +0.05(+0.35%) |
Mar 27, 2019 | 14.59 | 14.69 | 14.44 | 14.51 | 12,311 | -0.09(-0.63%) |
Mar 26, 2019 | 14.59 | 14.70 | 14.57 | 14.60 | 24,440 | +0.16(+1.10%) |
Mar 25, 2019 | 14.55 | 14.61 | 14.42 | 14.44 | 44,450 | -0.19(-1.31%) |
Mar 22, 2019 | 14.89 | 14.95 | 14.64 | 14.64 | 23,115 | -0.38(-2.50%) |
Mar 21, 2019 | 14.85 | 15.03 | 14.85 | 15.01 | 29,146 | +0.13(+0.84%) |
Mar 20, 2019 | 14.87 | 14.95 | 14.80 | 14.89 | 34,091 | -0.00(-0.03%) |
Mar 19, 2019 | 14.88 | 14.92 | 14.84 | 14.89 | 42,516 | +0.05(+0.35%) |
Mar 18, 2019 | 14.74 | 14.85 | 14.71 | 14.84 | 28,945 | +0.16(+1.09%) |
Mar 15, 2019 | 14.58 | 14.74 | 14.58 | 14.68 | 11,617 | +0.13(+0.87%) |
Mar 14, 2019 | 14.58 | 14.62 | 14.54 | 14.55 | 16,708 | -0.14(-0.97%) |
Mar 13, 2019 | 14.64 | 14.74 | 14.64 | 14.69 | 25,904 | +0.05(+0.37%) |
Mar 12, 2019 | 14.62 | 14.69 | 14.61 | 14.64 | 23,789 | +0.05(+0.34%) |
Mar 11, 2019 | 14.40 | 14.61 | 14.40 | 14.59 | 81,892 | +0.20(+1.36%) |
Mar 08, 2019 | 14.29 | 14.39 | 14.15 | 14.39 | 18,205 | -0.08(-0.52%) |
Mar 07, 2019 | 14.64 | 14.64 | 14.40 | 14.47 | 20,446 | -0.19(-1.31%) |
Mar 06, 2019 | 14.76 | 14.83 | 14.66 | 14.66 | 27,185 | -0.10(-0.68%) |
Mar 05, 2019 | 14.68 | 14.80 | 14.68 | 14.76 | 17,497 | +0.06(+0.40%) |
Mar 04, 2019 | 14.89 | 14.89 | 14.59 | 14.70 | 27,161 | -0.10(-0.68%) |
Mar 01, 2019 | 14.77 | 14.84 | 14.73 | 14.80 | 36,530 | +0.12(+0.82%) |
Feb 28, 2019 | 14.65 | 14.73 | 14.65 | 14.68 | 13,653 | +0.02(+0.14%) |
Feb 27, 2019 | 14.54 | 14.74 | 14.53 | 14.66 | 28,545 | +0.01(+0.06%) |
Feb 26, 2019 | 14.60 | 14.68 | 14.58 | 14.65 | 60,055 | +0.04(+0.27%) |
Feb 25, 2019 | 14.81 | 14.82 | 14.61 | 14.61 | 50,420 | +0.01(+0.07%) |
Feb 22, 2019 | 14.57 | 14.63 | 14.56 | 14.60 | 28,385 | +0.17(+1.16%) |
Feb 21, 2019 | 14.61 | 14.64 | 14.43 | 14.44 | 17,421 | -0.19(-1.31%) |
Feb 20, 2019 | 14.62 | 14.69 | 14.59 | 14.63 | 65,645 | +0.03(+0.23%) |
Feb 19, 2019 | 14.22 | 14.66 | 14.21 | 14.59 | 80,357 | +0.41(+2.88%) |
Feb 15, 2019 | 14.14 | 14.26 | 14.14 | 14.19 | 18,085 | +0.11(+0.77%) |
Feb 14, 2019 | 14.05 | 14.19 | 14.04 | 14.08 | 34,721 | -0.07(-0.47%) |
Feb 13, 2019 | 14.14 | 14.26 | 14.14 | 14.14 | 23,594 | +0.07(+0.47%) |
Feb 12, 2019 | 13.99 | 14.10 | 13.99 | 14.08 | 58,246 | +0.19(+1.38%) |
Feb 11, 2019 | 13.90 | 13.96 | 13.83 | 13.88 | 200,450 | +0.00(+0.00%) |
Feb 08, 2019 | 13.69 | 13.91 | 13.69 | 13.88 | 15,809 | +0.08(+0.54%) |
Feb 07, 2019 | 13.91 | 13.95 | 13.75 | 13.81 | 31,148 | -0.28(-2.01%) |
Feb 06, 2019 | 14.08 | 14.14 | 14.01 | 14.09 | 16,329 | +0.07(+0.47%) |
Feb 05, 2019 | 13.92 | 14.07 | 13.92 | 14.03 | 36,691 | +0.15(+1.08%) |
Feb 04, 2019 | 13.79 | 13.92 | 13.78 | 13.88 | 76,223 | +0.08(+0.61%) |
Feb 01, 2019 | 13.78 | 13.91 | 13.75 | 13.79 | 17,965 | -0.03(-0.24%) |
Jan 31, 2019 | 13.80 | 13.89 | 13.80 | 13.83 | 31,405 | +0.06(+0.42%) |
Jan 30, 2019 | 13.58 | 13.82 | 13.58 | 13.77 | 24,750 | +0.22(+1.60%) |
Jan 29, 2019 | 13.65 | 13.68 | 13.55 | 13.55 | 19,751 | -0.13(-0.98%) |
Jan 28, 2019 | 13.69 | 13.74 | 13.59 | 13.68 | 16,742 | -0.24(-1.74%) |
Jan 25, 2019 | 13.72 | 13.95 | 13.72 | 13.93 | 31,260 | +0.30(+2.21%) |
Jan 24, 2019 | 13.46 | 13.66 | 13.43 | 13.63 | 31,186 | +0.26(+1.94%) |
Jan 23, 2019 | 13.43 | 13.53 | 13.33 | 13.37 | 24,820 | +0.02(+0.13%) |
Jan 22, 2019 | 13.58 | 13.58 | 13.32 | 13.35 | 42,244 | -0.43(-3.09%) |
Jan 18, 2019 | 13.59 | 13.81 | 13.59 | 13.78 | 31,978 | +0.33(+2.42%) |
Jan 17, 2019 | 13.29 | 13.50 | 13.29 | 13.45 | 31,226 | +0.09(+0.69%) |
Jan 16, 2019 | 13.28 | 13.44 | 13.28 | 13.36 | 39,565 | +0.04(+0.31%) |
Jan 15, 2019 | 13.19 | 13.36 | 13.19 | 13.32 | 29,384 | +0.25(+1.92%) |
Jan 14, 2019 | 13.10 | 13.15 | 13.03 | 13.07 | 27,170 | -0.12(-0.89%) |
Jan 11, 2019 | 13.15 | 13.23 | 13.11 | 13.18 | 30,302 | -0.06(-0.44%) |
Jan 10, 2019 | 13.14 | 13.24 | 13.03 | 13.24 | 80,479 | -0.02(-0.13%) |
Jan 09, 2019 | 13.17 | 13.31 | 13.15 | 13.26 | 48,822 | +0.08(+0.64%) |
Jan 08, 2019 | 13.17 | 13.23 | 13.10 | 13.18 | 25,644 | +0.07(+0.51%) |
Jan 07, 2019 | 12.97 | 13.15 | 12.93 | 13.11 | 33,243 | +0.32(+2.48%) |
Jan 04, 2019 | 12.44 | 12.83 | 12.44 | 12.79 | 27,307 | +0.54(+4.43%) |
Jan 03, 2019 | 12.43 | 12.43 | 12.24 | 12.25 | 24,777 | -0.27(-2.13%) |
Jan 02, 2019 | 12.14 | 12.55 | 12.14 | 12.52 | 82,123 | +0.18(+1.49%) |
Dec 31, 2018 | 12.44 | 12.52 | 12.29 | 12.33 | 117,615 | -0.03(-0.27%) |
Dec 28, 2018 | 12.44 | 12.50 | 12.32 | 12.37 | 153,546 | +0.02(+0.15%) |
Dec 27, 2018 | 12.17 | 12.35 | 12.00 | 12.35 | 71,838 | +0.06(+0.47%) |
Dec 26, 2018 | 11.91 | 12.29 | 11.78 | 12.29 | 94,657 | +0.37(+3.11%) |
Dec 24, 2018 | 11.91 | 12.13 | 11.83 | 11.92 | 87,111 | -0.10(-0.82%) |
Dec 21, 2018 | 12.31 | 12.41 | 11.98 | 12.02 | 77,163 | -0.23(-1.88%) |
Dec 20, 2018 | 12.32 | 12.46 | 12.18 | 12.25 | 107,791 | -0.24(-1.91%) |
Dec 19, 2018 | 12.61 | 12.84 | 12.43 | 12.49 | 100,068 | -0.12(-0.93%) |
Dec 18, 2018 | 12.63 | 12.75 | 12.50 | 12.60 | 59,517 | +0.00(+0.01%) |
Dec 17, 2018 | 12.93 | 12.95 | 12.54 | 12.60 | 103,728 | -0.40(-3.04%) |
Dec 14, 2018 | 12.97 | 13.13 | 12.96 | 13.00 | 28,147 | -0.18(-1.38%) |
Dec 13, 2018 | 13.27 | 13.33 | 13.16 | 13.18 | 32,814 | -0.08(-0.62%) |
Dec 12, 2018 | 13.32 | 13.45 | 13.25 | 13.26 | 74,749 | +0.17(+1.32%) |
Dec 11, 2018 | 13.27 | 13.33 | 13.04 | 13.09 | 71,912 | -0.09(-0.69%) |
Dec 10, 2018 | 13.05 | 13.21 | 12.94 | 13.18 | 168,526 | +0.03(+0.25%) |
Dec 07, 2018 | 13.45 | 13.54 | 13.14 | 13.15 | 63,817 | -0.35(-2.63%) |
Dec 06, 2018 | 13.27 | 13.50 | 13.21 | 13.50 | 63,769 | -0.10(-0.73%) |
Dec 04, 2018 | 14.01 | 14.08 | 13.60 | 13.60 | 36,155 | -0.53(-3.73%) |
Dec 03, 2018 | 14.17 | 14.23 | 14.04 | 14.13 | 45,392 | +0.27(+1.96%) |
Nov 30, 2018 | 13.71 | 13.89 | 13.71 | 13.86 | 20,989 | +0.04(+0.30%) |
Nov 29, 2018 | 13.83 | 13.91 | 13.80 | 13.81 | 29,567 | -0.07(-0.53%) |
Nov 28, 2018 | 13.56 | 13.90 | 13.56 | 13.89 | 125,812 | +0.49(+3.63%) |
Nov 27, 2018 | 13.39 | 13.46 | 13.34 | 13.40 | 42,951 | -0.03(-0.25%) |
Nov 26, 2018 | 13.54 | 13.56 | 13.36 | 13.43 | 54,228 | +0.05(+0.37%) |
Nov 23, 2018 | 13.29 | 13.43 | 13.20 | 13.39 | 52,170 | -0.08(-0.61%) |
Nov 21, 2018 | 13.47 | 13.47 | 13.47 | 0 | +0.14(+1.05%) | |
Nov 20, 2018 | 13.39 | 13.56 | 13.27 | 13.33 | 117,021 | -0.49(-3.52%) |
Nov 19, 2018 | 14.07 | 14.07 | 13.78 | 13.81 | 47,829 | -0.26(-1.87%) |
Nov 16, 2018 | 14.01 | 14.11 | 13.99 | 14.08 | 42,221 | -0.20(-1.39%) |
Nov 15, 2018 | 14.03 | 14.30 | 14.01 | 14.28 | 30,070 | +0.12(+0.82%) |
Nov 14, 2018 | 14.34 | 14.39 | 14.02 | 14.16 | 158,226 | -0.12(-0.81%) |
Nov 13, 2018 | 14.27 | 14.42 | 14.21 | 14.28 | 58,886 | +0.02(+0.12%) |
Nov 12, 2018 | 14.62 | 14.62 | 14.26 | 14.26 | 35,653 | -0.45(-3.08%) |
Nov 09, 2018 | 14.81 | 14.81 | 14.59 | 14.71 | 56,052 | -0.23(-1.54%) |
Nov 08, 2018 | 15.02 | 15.06 | 14.88 | 14.94 | 28,630 | -0.18(-1.20%) |
Nov 07, 2018 | 15.01 | 15.12 | 14.94 | 15.12 | 37,908 | +0.30(+2.00%) |
Nov 06, 2018 | 14.65 | 14.86 | 14.65 | 14.83 | 28,830 | +0.16(+1.12%) |
Nov 05, 2018 | 14.72 | 14.76 | 14.59 | 14.66 | 160,798 | -0.12(-0.78%) |
Nov 02, 2018 | 14.83 | 14.95 | 14.67 | 14.78 | 25,599 | +0.14(+0.96%) |
Nov 01, 2018 | 14.51 | 14.66 | 14.42 | 14.64 | 22,440 | +0.26(+1.78%) |
Oct 31, 2018 | 14.29 | 14.42 | 14.24 | 14.38 | 45,497 | +0.33(+2.35%) |
Oct 30, 2018 | 13.86 | 14.05 | 13.86 | 14.05 | 172,538 | +0.25(+1.79%) |
Oct 29, 2018 | 14.15 | 14.27 | 13.60 | 13.81 | 375,256 | -0.16(-1.12%) |
Oct 26, 2018 | 14.01 | 14.15 | 13.81 | 13.96 | 138,432 | -0.39(-2.70%) |
Oct 25, 2018 | 14.19 | 14.42 | 14.14 | 14.35 | 177,961 | +0.11(+0.75%) |
Oct 24, 2018 | 14.75 | 14.75 | 14.24 | 14.24 | 83,587 | -0.52(-3.52%) |
Oct 23, 2018 | 14.51 | 14.84 | 14.43 | 14.76 | 100,496 | -0.06(-0.39%) |
Oct 22, 2018 | 14.88 | 14.89 | 14.76 | 14.82 | 78,290 | +0.00(+0.00%) |
Oct 19, 2018 | 15.01 | 15.15 | 14.82 | 14.82 | 48,287 | -0.12(-0.77%) |
Oct 18, 2018 | 15.19 | 15.21 | 14.89 | 14.94 | 77,398 | -0.41(-2.69%) |
Oct 17, 2018 | 15.42 | 15.43 | 15.22 | 15.35 | 63,120 | -0.08(-0.53%) |
Oct 16, 2018 | 15.23 | 15.45 | 15.21 | 15.43 | 101,632 | +0.40(+2.63%) |
Oct 15, 2018 | 15.02 | 15.17 | 14.98 | 15.03 | 58,612 | -0.06(-0.38%) |
Oct 12, 2018 | 15.08 | 15.12 | 14.85 | 15.09 | 54,475 | +0.36(+2.46%) |
Oct 11, 2018 | 14.95 | 15.10 | 14.61 | 14.73 | 216,832 | -0.47(-3.09%) |
Oct 10, 2018 | 15.72 | 15.74 | 15.20 | 15.20 | 137,641 | -0.59(-3.71%) |
Oct 09, 2018 | 15.72 | 15.87 | 15.69 | 15.78 | 63,772 | -0.05(-0.31%) |
Oct 08, 2018 | 15.87 | 15.94 | 15.69 | 15.83 | 92,412 | -0.14(-0.88%) |
Oct 05, 2018 | 16.11 | 16.15 | 15.84 | 15.97 | 99,851 | -0.22(-1.37%) |
Oct 04, 2018 | 16.36 | 16.36 | 16.09 | 16.20 | 42,667 | -0.30(-1.80%) |
Oct 03, 2018 | 16.59 | 16.59 | 16.48 | 16.49 | 52,413 | -0.06(-0.35%) |
Oct 02, 2018 | 16.67 | 16.67 | 16.51 | 16.55 | 41,142 | -0.26(-1.52%) |
Oct 01, 2018 | 16.80 | 16.85 | 16.79 | 16.81 | 51,260 | +0.11(+0.64%) |
Sep 28, 2018 | 16.69 | 16.77 | 16.67 | 16.70 | 27,662 | -0.03(-0.20%) |
Sep 27, 2018 | 16.69 | 16.79 | 16.67 | 16.73 | 55,578 | +0.07(+0.45%) |
Sep 26, 2018 | 16.71 | 16.79 | 16.66 | 16.66 | 33,251 | -0.02(-0.10%) |
Sep 25, 2018 | 16.69 | 16.70 | 16.63 | 16.68 | 58,413 | +0.07(+0.40%) |
Sep 24, 2018 | 16.56 | 16.63 | 16.53 | 16.61 | 60,816 | -0.02(-0.15%) |
Sep 21, 2018 | 16.65 | 16.75 | 16.63 | 16.63 | 48,651 | +0.06(+0.35%) |
Sep 20, 2018 | 16.58 | 16.61 | 16.53 | 16.58 | 64,397 | +0.02(+0.15%) |
Sep 19, 2018 | 16.47 | 16.55 | 16.42 | 16.55 | 191,938 | +0.10(+0.60%) |
Sep 18, 2018 | 16.37 | 16.48 | 16.37 | 16.45 | 56,814 | +0.07(+0.40%) |
Sep 17, 2018 | 16.53 | 16.57 | 16.38 | 16.39 | 38,637 | -0.21(-1.24%) |
Sep 14, 2018 | 16.53 | 16.61 | 16.50 | 16.59 | 30,574 | +0.13(+0.80%) |
Sep 13, 2018 | 16.53 | 16.64 | 16.40 | 16.46 | 51,850 | +0.04(+0.25%) |
Sep 12, 2018 | 16.34 | 16.42 | 16.23 | 16.42 | 46,849 | +0.06(+0.35%) |
Sep 11, 2018 | 16.21 | 16.38 | 16.18 | 16.36 | 99,393 | +0.03(+0.16%) |
Sep 10, 2018 | 16.39 | 16.40 | 16.30 | 16.33 | 50,352 | -0.00(-0.01%) |
Sep 07, 2018 | 16.24 | 16.40 | 16.24 | 16.34 | 35,063 | +0.01(+0.05%) |
Sep 06, 2018 | 16.40 | 16.42 | 16.29 | 16.33 | 70,669 | -0.22(-1.34%) |
Sep 05, 2018 | 16.81 | 16.81 | 16.50 | 16.55 | 68,329 | -0.35(-2.05%) |
Sep 04, 2018 | 16.76 | 16.90 | 16.72 | 16.90 | 58,182 | +0.09(+0.54%) |
Aug 31, 2018 | 16.81 | 16.81 | 16.81 | 0 | +0.12(+0.74%) | |
Aug 30, 2018 | 16.79 | 16.81 | 16.67 | 16.68 | 69,068 | -0.15(-0.88%) |
Aug 29, 2018 | 16.70 | 16.86 | 16.70 | 16.83 | 86,001 | +0.15(+0.89%) |
Aug 28, 2018 | 16.63 | 16.72 | 16.63 | 16.68 | 75,128 | +0.07(+0.40%) |
Aug 27, 2018 | 16.51 | 16.68 | 16.48 | 16.62 | 106,993 | +0.26(+1.61%) |
Aug 24, 2018 | 16.25 | 16.38 | 16.24 | 16.35 | 67,578 | +0.20(+1.22%) |
Aug 23, 2018 | 16.18 | 16.26 | 16.15 | 16.15 | 23,616 | +0.00(+0.00%) |
Aug 22, 2018 | 16.04 | 16.16 | 16.04 | 16.15 | 35,937 | +0.11(+0.67%) |
Aug 21, 2018 | 15.99 | 16.09 | 15.97 | 16.05 | 67,801 | +0.10(+0.62%) |
Aug 20, 2018 | 15.87 | 15.97 | 15.84 | 15.95 | 60,887 | +0.05(+0.31%) |
Aug 17, 2018 | 15.85 | 15.94 | 15.82 | 15.90 | 68,306 | +0.04(+0.26%) |
Aug 16, 2018 | 15.93 | 16.00 | 15.85 | 15.86 | 88,064 | -0.05(-0.31%) |
Aug 15, 2018 | 16.01 | 16.02 | 15.77 | 15.91 | 58,802 | -0.24(-1.48%) |
Aug 14, 2018 | 16.19 | 16.20 | 16.09 | 16.15 | 76,244 | -0.02(-0.10%) |
Aug 13, 2018 | 16.37 | 16.40 | 16.15 | 16.16 | 53,035 | -0.23(-1.41%) |
Aug 10, 2018 | 16.47 | 16.54 | 16.37 | 16.39 | 61,754 | -0.19(-1.14%) |
Aug 09, 2018 | 16.58 | 16.66 | 16.56 | 16.58 | 55,761 | -0.05(-0.30%) |
Aug 08, 2018 | 16.63 | 16.65 | 16.59 | 16.63 | 28,341 | -0.02(-0.15%) |
Aug 07, 2018 | 16.67 | 16.71 | 16.58 | 16.66 | 84,292 | +0.10(+0.60%) |
Aug 06, 2018 | 16.51 | 16.56 | 16.45 | 16.56 | 183,842 | +0.02(+0.10%) |
Aug 03, 2018 | 16.54 | 16.57 | 16.49 | 16.54 | 33,971 | +0.01(+0.05%) |
Aug 02, 2018 | 16.32 | 16.54 | 16.29 | 16.53 | 82,264 | +0.08(+0.50%) |
Aug 01, 2018 | 16.46 | 16.57 | 16.41 | 16.45 | 55,252 | -0.04(-0.25%) |
Jul 31, 2018 | 16.64 | 16.67 | 16.44 | 16.49 | 61,617 | -0.12(-0.69%) |
Jul 30, 2018 | 16.93 | 16.93 | 16.58 | 16.61 | 105,321 | -0.35(-2.04%) |
Jul 27, 2018 | 17.18 | 17.18 | 16.84 | 16.95 | 52,412 | -0.16(-0.96%) |
Jul 26, 2018 | 17.09 | 17.18 | 17.05 | 17.12 | 98,806 | +0.06(+0.34%) |
Jul 25, 2018 | 16.91 | 17.09 | 16.85 | 17.06 | 94,018 | +0.17(+1.02%) |
Jul 24, 2018 | 16.95 | 17.07 | 16.82 | 16.89 | 72,135 | +0.07(+0.44%) |
Jul 23, 2018 | 16.76 | 16.85 | 16.74 | 16.81 | 49,011 | +0.03(+0.20%) |
Jul 20, 2018 | 16.83 | 16.90 | 16.78 | 16.78 | 33,136 | +0.00(+0.00%) |
Jul 19, 2018 | 16.81 | 16.88 | 16.73 | 16.78 | 49,214 | -0.07(-0.39%) |
Jul 18, 2018 | 16.87 | 16.91 | 16.84 | 16.85 | 55,919 | -0.04(-0.24%) |
Jul 17, 2018 | 16.50 | 16.90 | 16.50 | 16.89 | 208,931 | +0.34(+2.04%) |
Jul 16, 2018 | 16.50 | 16.61 | 16.50 | 16.55 | 54,393 | +0.02(+0.10%) |
Jul 13, 2018 | 16.51 | 16.56 | 16.44 | 16.53 | 52,881 | +0.02(+0.15%) |
Jul 12, 2018 | 16.42 | 16.54 | 16.42 | 16.51 | 64,244 | +0.17(+1.06%) |
Jul 11, 2018 | 16.35 | 16.42 | 16.33 | 16.34 | 22,530 | -0.22(-1.34%) |
Jul 10, 2018 | 16.63 | 16.64 | 16.53 | 16.56 | 52,703 | -0.02(-0.10%) |
Jul 09, 2018 | 16.47 | 16.58 | 16.42 | 16.58 | 55,959 | +0.29(+1.77%) |
Jul 06, 2018 | 16.09 | 16.31 | 16.09 | 16.29 | 60,574 | +0.22(+1.38%) |
Jul 05, 2018 | 16.00 | 16.08 | 15.93 | 16.06 | 43,435 | +0.03(+0.20%) |
Jul 03, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.08(+0.52%) | |
Jul 02, 2018 | 15.72 | 15.96 | 15.72 | 15.95 | 46,865 | -0.02(-0.15%) |
Jun 29, 2018 | 15.98 | 16.06 | 15.95 | 15.97 | 41,379 | +0.11(+0.68%) |
Jun 28, 2018 | 15.66 | 15.89 | 15.66 | 15.87 | 61,951 | +0.20(+1.26%) |
Jun 27, 2018 | 15.97 | 16.05 | 15.67 | 15.67 | 159,720 | -0.30(-1.91%) |
Jun 26, 2018 | 16.01 | 16.05 | 15.91 | 15.97 | 65,443 | -0.07(-0.46%) |
Jun 25, 2018 | 16.30 | 16.30 | 15.92 | 16.05 | 191,086 | -0.40(-2.46%) |
Jun 22, 2018 | 16.62 | 16.62 | 16.46 | 16.45 | 109,574 | -0.19(-1.14%) |
Jun 21, 2018 | 16.86 | 16.89 | 16.63 | 16.64 | 103,613 | -0.23(-1.37%) |
Jun 20, 2018 | 16.86 | 16.97 | 16.86 | 16.87 | 64,818 | +0.03(+0.20%) |
Jun 19, 2018 | 16.82 | 16.90 | 16.69 | 16.84 | 509,260 | -0.32(-1.87%) |
Jun 18, 2018 | 17.07 | 17.16 | 16.99 | 17.16 | 100,394 | +0.04(+0.24%) |
Jun 15, 2018 | 17.14 | 17.15 | 17.12 | 46,069 | -0.03(-0.19%) | |
Jun 14, 2018 | 17.14 | 17.22 | 17.10 | 17.15 | 71,844 | +0.09(+0.53%) |
Jun 13, 2018 | 17.09 | 17.18 | 17.06 | 17.06 | 85,863 | -0.05(-0.29%) |
Jun 12, 2018 | 17.02 | 17.17 | 16.96 | 17.11 | 108,757 | +0.09(+0.53%) |
Jun 11, 2018 | 17.02 | 17.05 | 16.97 | 17.02 | 67,227 | -0.06(-0.34%) |
Jun 08, 2018 | 16.95 | 17.09 | 16.92 | 17.08 | 45,089 | +0.13(+0.78%) |
Jun 07, 2018 | 17.11 | 17.13 | 16.85 | 16.95 | 98,319 | -0.06(-0.34%) |
Jun 06, 2018 | 17.01 | 17.00 | 83,994 | +0.06(+0.34%) | ||
Jun 05, 2018 | 16.95 | 16.98 | 16.88 | 16.95 | 50,324 | -0.08(-0.48%) |
Jun 04, 2018 | 16.93 | 17.05 | 16.90 | 17.03 | 82,956 | +0.22(+1.32%) |
Jun 01, 2018 | 16.71 | 16.86 | 16.71 | 16.81 | 65,123 | +0.21(+1.24%) |
May 31, 2018 | 16.60 | 16.68 | 16.58 | 16.60 | 51,967 | +0.04(+0.24%) |
May 30, 2018 | 16.51 | 16.57 | 16.44 | 16.56 | 39,980 | +0.17(+1.01%) |
May 29, 2018 | 16.42 | 16.52 | 16.32 | 16.39 | 72,791 | -0.28(-1.68%) |
May 25, 2018 | 16.67 | 16.67 | 16.67 | 0 | -0.04(-0.25%) | |
May 24, 2018 | 16.72 | 16.76 | 16.60 | 16.72 | 37,395 | +0.05(+0.30%) |
May 23, 2018 | 16.56 | 16.67 | 16.52 | 16.67 | 57,605 | +0.01(+0.05%) |
May 22, 2018 | 16.72 | 16.76 | 16.63 | 16.66 | 68,857 | -0.02(-0.15%) |
May 21, 2018 | 16.72 | 16.78 | 16.64 | 16.68 | 68,427 | +0.12(+0.70%) |
May 18, 2018 | 16.53 | 16.68 | 16.53 | 16.57 | 61,267 | -0.05(-0.30%) |
May 17, 2018 | 16.67 | 16.74 | 16.58 | 16.62 | 78,781 | -0.06(-0.35%) |
May 16, 2018 | 16.58 | 16.69 | 16.58 | 16.67 | 91,407 | +0.21(+1.25%) |
May 15, 2018 | 16.53 | 16.60 | 16.38 | 16.47 | 50,251 | -0.15(-0.89%) |
May 14, 2018 | 16.64 | 16.75 | 16.62 | 16.62 | 109,639 | +0.11(+0.65%) |
May 11, 2018 | 16.47 | 16.55 | 16.45 | 16.51 | 91,701 | +0.11(+0.65%) |
May 10, 2018 | 16.30 | 16.44 | 16.30 | 16.40 | 119,112 | +0.16(+1.01%) |
May 09, 2018 | 16.17 | 16.24 | 16.11 | 16.24 | 73,643 | +0.07(+0.41%) |
May 08, 2018 | 16.06 | 16.17 | 16.06 | 16.17 | 61,108 | +0.08(+0.51%) |
May 07, 2018 | 16.03 | 16.14 | 15.90 | 16.09 | 73,013 | +0.12(+0.72%) |
May 04, 2018 | 15.79 | 16.02 | 15.78 | 15.97 | 52,702 | +0.12(+0.78%) |
May 03, 2018 | 15.70 | 15.87 | 15.57 | 15.85 | 64,734 | +0.09(+0.58%) |
May 02, 2018 | 15.85 | 15.93 | 15.74 | 15.76 | 117,154 | -0.15(-0.93%) |
May 01, 2018 | 15.78 | 15.91 | 15.70 | 15.91 | 110,526 | +0.13(+0.84%) |
Apr 30, 2018 | 15.88 | 15.97 | 15.76 | 15.78 | 64,951 | -0.07(-0.42%) |
Apr 27, 2018 | 15.94 | 15.99 | 15.81 | 15.84 | 64,864 | +0.10(+0.63%) |
Apr 26, 2018 | 15.63 | 15.82 | 15.63 | 15.74 | 58,384 | +0.25(+1.60%) |
Apr 25, 2018 | 15.62 | 15.68 | 15.32 | 15.50 | 70,498 | -0.15(-0.95%) |
Apr 24, 2018 | 15.89 | 15.97 | 15.56 | 15.64 | 98,453 | -0.17(-1.09%) |
Apr 23, 2018 | 15.90 | 15.96 | 15.79 | 15.82 | 84,489 | +0.02(+0.10%) |
Apr 20, 2018 | 15.83 | 15.90 | 15.79 | 15.80 | 59,043 | +0.00(+0.03%) |
Apr 19, 2018 | 15.86 | 15.87 | 15.71 | 15.80 | 117,992 | -0.21(-1.31%) |
Apr 18, 2018 | 16.01 | 16.05 | 15.91 | 16.01 | 68,109 | +0.01(+0.05%) |
Apr 17, 2018 | 15.90 | 16.05 | 15.90 | 16.00 | 86,434 | +0.18(+1.15%) |
Apr 16, 2018 | 15.87 | 15.90 | 15.77 | 15.82 | 65,743 | +0.04(+0.26%) |
Apr 13, 2018 | 16.01 | 16.07 | 15.73 | 15.78 | 94,205 | -0.14(-0.88%) |
Apr 12, 2018 | 15.66 | 15.98 | 15.66 | 15.92 | 164,955 | +0.34(+2.17%) |
Apr 11, 2018 | 15.56 | 15.73 | 15.56 | 15.58 | 58,013 | -0.13(-0.84%) |
Apr 10, 2018 | 15.65 | 15.77 | 15.59 | 15.71 | 69,121 | +0.30(+1.92%) |
Apr 09, 2018 | 15.45 | 15.64 | 15.41 | 15.41 | 74,286 | +0.06(+0.38%) |
Apr 06, 2018 | 15.45 | 15.61 | 15.23 | 15.36 | 364,481 | -0.26(-1.64%) |
Apr 05, 2018 | 15.64 | 15.72 | 15.52 | 15.61 | 92,582 | -0.01(-0.05%) |
Apr 04, 2018 | 15.17 | 15.62 | 15.08 | 15.62 | 334,770 | +0.21(+1.33%) |
Apr 03, 2018 | 15.45 | 15.50 | 15.27 | 15.41 | 108,786 | +0.06(+0.38%) |