Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.47 | 16.47 | 16.32 | 16.39 | 1,529,315 | +0.04(+0.24%) |
Apr 29, 2019 | 16.35 | 16.39 | 16.28 | 16.35 | 379,766 | +0.04(+0.25%) |
Apr 26, 2019 | 16.50 | 16.50 | 16.23 | 16.31 | 841,700 | -0.28(-1.69%) |
Apr 25, 2019 | 16.69 | 16.71 | 16.57 | 16.59 | 536,447 | -0.10(-0.60%) |
Apr 24, 2019 | 16.78 | 16.79 | 16.68 | 16.69 | 622,027 | -0.10(-0.60%) |
Apr 23, 2019 | 16.76 | 16.82 | 16.73 | 16.79 | 259,403 | +0.03(+0.18%) |
Apr 22, 2019 | 16.73 | 16.83 | 16.72 | 16.76 | 346,918 | +0.21(+1.27%) |
Apr 18, 2019 | 16.55 | 16.55 | 16.46 | 16.55 | 167,200 | +0.06(+0.36%) |
Apr 17, 2019 | 16.58 | 16.60 | 16.48 | 16.49 | 7,465,023 | -0.08(-0.48%) |
Apr 16, 2019 | 16.50 | 16.58 | 16.44 | 16.57 | 469,057 | +0.02(+0.12%) |
Apr 15, 2019 | 16.53 | 16.57 | 16.49 | 16.55 | 255,674 | -0.07(-0.42%) |
Apr 12, 2019 | 16.62 | 16.66 | 16.56 | 16.62 | 277,300 | +0.09(+0.54%) |
Apr 11, 2019 | 16.60 | 16.63 | 16.47 | 16.53 | 307,126 | -0.11(-0.66%) |
Apr 10, 2019 | 16.58 | 16.68 | 16.56 | 16.64 | 291,314 | +0.12(+0.73%) |
Apr 09, 2019 | 16.58 | 16.58 | 16.48 | 16.52 | 293,289 | -0.08(-0.48%) |
Apr 08, 2019 | 16.52 | 16.60 | 16.52 | 16.60 | 444,447 | +0.13(+0.79%) |
Apr 05, 2019 | 16.33 | 16.48 | 16.33 | 16.47 | 346,000 | +0.14(+0.86%) |
Apr 04, 2019 | 16.32 | 16.42 | 16.26 | 16.33 | 255,150 | +0.00(+0.00%) |
Apr 03, 2019 | 16.30 | 16.34 | 16.24 | 16.33 | 1,149,214 | +0.03(+0.18%) |
Apr 02, 2019 | 16.18 | 16.31 | 16.17 | 16.30 | 289,693 | +0.12(+0.74%) |
Apr 01, 2019 | 16.05 | 16.19 | 16.05 | 16.18 | 1,046,085 | +0.23(+1.44%) |
Mar 29, 2019 | 16.07 | 16.08 | 15.93 | 15.95 | 2,559,800 | +0.02(+0.13%) |
Mar 28, 2019 | 15.79 | 15.94 | 15.79 | 15.93 | 422,794 | -0.04(-0.25%) |
Mar 27, 2019 | 16.08 | 16.08 | 15.88 | 15.97 | 409,409 | -0.11(-0.68%) |
Mar 26, 2019 | 16.11 | 16.14 | 16.04 | 16.08 | 367,233 | +0.10(+0.63%) |
Mar 25, 2019 | 15.92 | 16.04 | 15.85 | 15.98 | 732,181 | +0.04(+0.25%) |
Mar 22, 2019 | 15.99 | 16.02 | 15.84 | 15.94 | 361,000 | -0.16(-0.99%) |
Mar 21, 2019 | 16.11 | 16.16 | 16.06 | 16.10 | 320,917 | -0.08(-0.49%) |
Mar 20, 2019 | 16.00 | 16.18 | 15.97 | 16.18 | 424,489 | +0.21(+1.31%) |
Mar 19, 2019 | 16.03 | 16.06 | 15.91 | 15.97 | 478,211 | -0.02(-0.13%) |
Mar 18, 2019 | 15.95 | 15.99 | 15.87 | 15.99 | 480,351 | +0.12(+0.76%) |
Mar 15, 2019 | 15.73 | 15.90 | 15.73 | 15.87 | 255,900 | +0.02(+0.13%) |
Mar 14, 2019 | 15.89 | 15.93 | 15.84 | 15.85 | 234,744 | -0.02(-0.13%) |
Mar 13, 2019 | 15.76 | 15.88 | 15.76 | 15.87 | 345,318 | +0.19(+1.21%) |
Mar 12, 2019 | 15.72 | 15.75 | 15.63 | 15.68 | 371,152 | +0.05(+0.32%) |
Mar 11, 2019 | 15.65 | 15.66 | 15.56 | 15.63 | 345,353 | +0.06(+0.39%) |
Mar 08, 2019 | 15.37 | 15.57 | 15.29 | 15.57 | 239,000 | -0.04(-0.26%) |
Mar 07, 2019 | 15.63 | 15.66 | 15.56 | 15.61 | 339,718 | +0.02(+0.13%) |
Mar 06, 2019 | 15.63 | 15.64 | 15.51 | 15.59 | 294,032 | -0.07(-0.45%) |
Mar 05, 2019 | 15.70 | 15.70 | 15.58 | 15.66 | 273,457 | +0.05(+0.32%) |
Mar 04, 2019 | 15.66 | 15.73 | 15.52 | 15.61 | 461,395 | +0.07(+0.45%) |
Mar 01, 2019 | 15.72 | 15.76 | 15.46 | 15.54 | 530,000 | -0.18(-1.15%) |
Feb 28, 2019 | 15.75 | 15.79 | 15.67 | 15.72 | 593,755 | -0.02(-0.13%) |
Feb 27, 2019 | 15.66 | 15.79 | 15.63 | 15.74 | 712,110 | +0.16(+1.03%) |
Feb 26, 2019 | 15.51 | 15.60 | 15.50 | 15.58 | 465,490 | +0.08(+0.52%) |
Feb 25, 2019 | 15.68 | 15.69 | 15.47 | 15.50 | 578,699 | -0.32(-2.02%) |
Feb 22, 2019 | 15.90 | 15.90 | 15.80 | 15.82 | 425,400 | +0.03(+0.19%) |
Feb 21, 2019 | 15.80 | 15.80 | 15.72 | 15.79 | 353,885 | +0.05(+0.32%) |
Feb 20, 2019 | 15.58 | 15.80 | 15.58 | 15.74 | 323,358 | +0.10(+0.64%) |
Feb 19, 2019 | 15.58 | 15.66 | 15.54 | 15.64 | 295,159 | -0.02(-0.13%) |
Feb 15, 2019 | 15.52 | 15.66 | 15.49 | 15.66 | 892,900 | +0.28(+1.82%) |
Feb 14, 2019 | 15.26 | 15.38 | 15.20 | 15.38 | 464,693 | +0.08(+0.52%) |
Feb 13, 2019 | 15.25 | 15.35 | 15.25 | 15.30 | 415,944 | +0.14(+0.92%) |
Feb 12, 2019 | 15.26 | 15.28 | 15.13 | 15.16 | 340,038 | +0.12(+0.80%) |
Feb 11, 2019 | 15.00 | 15.07 | 14.90 | 15.04 | 755,414 | -0.09(-0.59%) |
Feb 08, 2019 | 15.17 | 15.17 | 15.03 | 15.13 | 530,200 | +0.04(+0.27%) |
Feb 07, 2019 | 15.24 | 15.26 | 14.96 | 15.09 | 1,012,255 | -0.21(-1.37%) |
Feb 06, 2019 | 15.18 | 15.35 | 15.16 | 15.30 | 1,071,745 | +0.03(+0.20%) |
Feb 05, 2019 | 15.25 | 15.36 | 15.22 | 15.27 | 656,449 | -0.10(-0.65%) |
Feb 04, 2019 | 15.24 | 15.38 | 15.12 | 15.37 | 1,040,037 | -0.03(-0.19%) |
Feb 01, 2019 | 15.21 | 15.41 | 15.21 | 15.40 | 1,481,500 | +0.21(+1.38%) |
Jan 31, 2019 | 15.38 | 15.42 | 15.12 | 15.19 | 2,975,560 | -0.08(-0.52%) |
Jan 30, 2019 | 15.27 | 15.35 | 15.21 | 15.27 | 1,280,992 | +0.14(+0.93%) |
Jan 29, 2019 | 15.06 | 15.20 | 15.06 | 15.13 | 1,973,839 | +0.21(+1.41%) |
Jan 28, 2019 | 14.95 | 14.96 | 14.84 | 14.92 | 1,408,364 | -0.30(-1.97%) |
Jan 25, 2019 | 15.15 | 15.24 | 15.11 | 15.22 | 515,800 | +0.08(+0.53%) |
Jan 24, 2019 | 15.07 | 15.17 | 15.05 | 15.14 | 458,434 | +0.04(+0.26%) |
Jan 23, 2019 | 15.19 | 15.20 | 14.97 | 15.10 | 1,812,567 | -0.03(-0.20%) |
Jan 22, 2019 | 15.14 | 15.16 | 14.99 | 15.13 | 3,206,572 | -0.19(-1.24%) |
Jan 18, 2019 | 15.17 | 15.36 | 15.12 | 15.32 | 1,017,200 | +0.18(+1.19%) |
Jan 17, 2019 | 15.01 | 15.17 | 14.92 | 15.14 | 1,538,528 | +0.04(+0.26%) |
Jan 16, 2019 | 15.08 | 15.12 | 14.98 | 15.10 | 464,650 | +0.07(+0.47%) |
Jan 15, 2019 | 14.99 | 15.07 | 14.95 | 15.03 | 279,224 | +0.16(+1.08%) |
Jan 14, 2019 | 14.95 | 15.04 | 14.84 | 14.87 | 360,681 | -0.14(-0.93%) |
Jan 11, 2019 | 15.05 | 15.10 | 14.92 | 15.01 | 335,900 | -0.09(-0.60%) |
Jan 10, 2019 | 15.00 | 15.13 | 14.95 | 15.10 | 1,327,973 | -0.01(-0.07%) |
Jan 09, 2019 | 14.94 | 15.13 | 14.84 | 15.11 | 647,820 | +0.41(+2.79%) |
Jan 08, 2019 | 14.65 | 14.73 | 14.59 | 14.70 | 280,631 | +0.19(+1.31%) |
Jan 07, 2019 | 14.53 | 14.70 | 14.49 | 14.51 | 343,375 | +0.06(+0.42%) |
Jan 04, 2019 | 14.45 | 14.59 | 14.36 | 14.45 | 446,400 | +0.21(+1.47%) |
Jan 03, 2019 | 14.23 | 14.24 | 13.97 | 14.24 | 523,823 | +0.15(+1.06%) |
Jan 02, 2019 | 13.82 | 14.32 | 13.78 | 14.09 | 713,122 | +0.07(+0.50%) |
Dec 31, 2018 | 14.02 | 14.03 | 13.82 | 14.02 | 3,032,500 | +0.05(+0.36%) |
Dec 28, 2018 | 13.94 | 14.03 | 13.86 | 13.97 | 1,564,600 | -0.10(-0.71%) |
Dec 27, 2018 | 14.01 | 14.08 | 13.89 | 14.07 | 953,372 | -0.20(-1.40%) |
Dec 26, 2018 | 13.69 | 14.29 | 13.50 | 14.27 | 1,063,662 | +0.41(+2.96%) |
Dec 24, 2018 | 14.02 | 14.06 | 13.85 | 13.86 | 660,700 | -0.24(-1.70%) |
Dec 21, 2018 | 14.11 | 14.21 | 14.05 | 14.10 | 1,322,500 | -0.17(-1.19%) |
Dec 20, 2018 | 14.39 | 14.48 | 14.20 | 14.27 | 695,409 | -0.20(-1.38%) |
Dec 19, 2018 | 14.46 | 14.65 | 14.42 | 14.47 | 748,490 | +0.07(+0.49%) |
Dec 18, 2018 | 14.76 | 14.79 | 14.34 | 14.40 | 878,941 | -0.39(-2.64%) |
Dec 17, 2018 | 15.10 | 15.12 | 14.76 | 14.79 | 621,041 | -0.30(-1.99%) |
Dec 14, 2018 | 15.28 | 15.28 | 15.05 | 15.09 | 580,500 | -0.30(-1.95%) |
Dec 13, 2018 | 15.13 | 15.43 | 15.09 | 15.39 | 488,379 | +0.25(+1.65%) |
Dec 12, 2018 | 15.30 | 15.38 | 15.13 | 15.14 | 486,666 | -0.11(-0.72%) |
Dec 11, 2018 | 15.36 | 15.38 | 15.17 | 15.25 | 524,021 | +0.08(+0.53%) |
Dec 10, 2018 | 15.30 | 15.38 | 15.13 | 15.17 | 515,861 | -0.30(-1.94%) |
Dec 07, 2018 | 15.60 | 15.73 | 15.43 | 15.47 | 783,500 | +0.22(+1.44%) |
Dec 06, 2018 | 15.46 | 15.46 | 14.97 | 15.25 | 1,335,613 | -0.21(-1.36%) |
Dec 04, 2018 | 15.54 | 15.61 | 15.45 | 15.46 | 2,336,800 | +0.00(+0.00%) |
Dec 03, 2018 | 15.49 | 15.52 | 15.31 | 15.46 | 997,687 | +0.35(+2.32%) |
Nov 30, 2018 | 15.00 | 15.21 | 14.89 | 15.11 | 4,986,300 | -0.06(-0.40%) |
Nov 29, 2018 | 15.14 | 15.28 | 15.07 | 15.17 | 757,935 | +0.14(+0.93%) |
Nov 28, 2018 | 15.10 | 15.24 | 15.00 | 15.03 | 1,256,723 | -0.09(-0.60%) |
Nov 27, 2018 | 15.16 | 15.22 | 14.93 | 15.12 | 1,944,783 | -0.05(-0.33%) |
Nov 26, 2018 | 15.14 | 15.23 | 15.12 | 15.17 | 1,533,832 | +0.03(+0.20%) |
Nov 23, 2018 | 15.16 | 15.21 | 15.03 | 15.14 | 1,000,100 | -0.52(-3.32%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.12(+0.77%) | |
Nov 20, 2018 | 15.93 | 15.99 | 15.41 | 15.54 | 1,056,947 | -0.63(-3.90%) |
Nov 19, 2018 | 16.02 | 16.23 | 15.89 | 16.17 | 483,889 | +0.03(+0.19%) |
Nov 16, 2018 | 16.17 | 16.28 | 15.95 | 16.14 | 567,100 | +0.19(+1.19%) |
Nov 15, 2018 | 16.08 | 16.14 | 15.94 | 15.95 | 844,793 | -0.15(-0.93%) |
Nov 14, 2018 | 16.07 | 16.21 | 16.01 | 16.10 | 1,132,215 | +0.33(+2.09%) |
Nov 13, 2018 | 16.22 | 16.28 | 15.71 | 15.77 | 2,130,085 | -0.51(-3.13%) |
Nov 12, 2018 | 16.48 | 16.58 | 16.25 | 16.28 | 3,536,499 | -0.07(-0.43%) |
Nov 09, 2018 | 16.31 | 16.45 | 16.23 | 16.35 | 372,200 | -0.15(-0.91%) |
Nov 08, 2018 | 16.61 | 16.66 | 16.47 | 16.50 | 468,945 | -0.18(-1.08%) |
Nov 07, 2018 | 16.80 | 16.82 | 16.59 | 16.68 | 723,614 | -0.02(-0.12%) |
Nov 06, 2018 | 16.84 | 16.88 | 16.57 | 16.70 | 371,377 | -0.10(-0.60%) |
Nov 05, 2018 | 16.96 | 17.00 | 16.79 | 16.80 | 292,139 | +0.00(+0.00%) |
Nov 02, 2018 | 16.80 | 16.89 | 16.73 | 16.80 | 823,700 | -0.02(-0.12%) |
Nov 01, 2018 | 17.07 | 17.09 | 16.77 | 16.82 | 1,181,349 | -0.17(-1.00%) |
Oct 31, 2018 | 17.15 | 17.24 | 16.98 | 16.99 | 1,001,573 | -0.19(-1.11%) |
Oct 30, 2018 | 17.14 | 17.28 | 17.09 | 17.18 | 446,411 | -0.10(-0.58%) |
Oct 29, 2018 | 17.42 | 17.45 | 17.25 | 17.28 | 438,408 | -0.22(-1.26%) |
Oct 26, 2018 | 17.25 | 17.53 | 17.22 | 17.50 | 463,400 | +0.17(+0.98%) |
Oct 25, 2018 | 17.32 | 17.42 | 17.29 | 17.33 | 468,516 | +0.09(+0.52%) |
Oct 24, 2018 | 17.40 | 17.47 | 17.22 | 17.24 | 688,261 | -0.07(-0.40%) |
Oct 23, 2018 | 17.50 | 17.52 | 17.21 | 17.31 | 418,995 | -0.47(-2.64%) |
Oct 22, 2018 | 17.71 | 17.78 | 17.61 | 17.78 | 208,635 | +0.03(+0.17%) |
Oct 19, 2018 | 17.78 | 17.84 | 17.69 | 17.75 | 398,600 | +0.13(+0.74%) |
Oct 18, 2018 | 17.66 | 17.76 | 17.61 | 17.62 | 420,355 | -0.24(-1.34%) |
Oct 17, 2018 | 18.01 | 18.01 | 17.77 | 17.86 | 316,536 | -0.22(-1.22%) |
Oct 16, 2018 | 18.00 | 18.15 | 17.95 | 18.08 | 3,052,226 | +0.06(+0.33%) |
Oct 15, 2018 | 17.99 | 18.06 | 17.89 | 18.02 | 416,177 | +0.08(+0.45%) |
Oct 12, 2018 | 17.97 | 18.01 | 17.78 | 17.94 | 493,100 | +0.11(+0.62%) |
Oct 11, 2018 | 18.00 | 18.03 | 17.78 | 17.83 | 569,036 | -0.30(-1.65%) |
Oct 10, 2018 | 18.47 | 18.47 | 18.12 | 18.13 | 764,995 | -0.39(-2.11%) |
Oct 09, 2018 | 18.47 | 18.55 | 18.34 | 18.52 | 415,606 | +0.13(+0.71%) |
Oct 08, 2018 | 18.29 | 18.40 | 18.25 | 18.39 | 283,393 | -0.03(-0.16%) |
Oct 05, 2018 | 18.42 | 18.52 | 18.37 | 18.42 | 532,900 | -0.04(-0.22%) |
Oct 04, 2018 | 18.71 | 18.71 | 18.36 | 18.46 | 251,972 | -0.26(-1.39%) |
Oct 03, 2018 | 18.54 | 18.81 | 18.43 | 18.72 | 594,024 | +0.19(+1.03%) |
Oct 02, 2018 | 18.53 | 18.58 | 18.48 | 18.53 | 502,659 | +0.03(+0.16%) |
Oct 01, 2018 | 18.12 | 18.53 | 18.12 | 18.50 | 787,940 | +0.39(+2.15%) |
Sep 28, 2018 | 17.94 | 18.18 | 17.94 | 18.11 | 876,500 | +0.18(+1.00%) |
Sep 27, 2018 | 17.91 | 17.94 | 17.85 | 17.93 | 221,373 | +0.10(+0.56%) |
Sep 26, 2018 | 17.87 | 17.95 | 17.83 | 17.83 | 163,499 | -0.12(-0.67%) |
Sep 25, 2018 | 17.99 | 18.00 | 17.90 | 17.95 | 110,761 | +0.06(+0.34%) |
Sep 24, 2018 | 17.83 | 17.94 | 17.82 | 17.89 | 256,068 | +0.26(+1.47%) |
Sep 21, 2018 | 17.73 | 17.78 | 17.53 | 17.63 | 228,500 | +0.08(+0.46%) |
Sep 20, 2018 | 17.63 | 17.63 | 17.49 | 17.55 | 141,823 | -0.02(-0.11%) |
Sep 19, 2018 | 17.45 | 17.58 | 17.40 | 17.57 | 166,913 | +0.14(+0.80%) |
Sep 18, 2018 | 17.41 | 17.52 | 17.34 | 17.43 | 169,452 | +0.19(+1.10%) |
Sep 17, 2018 | 17.34 | 17.38 | 17.21 | 17.24 | 146,095 | -0.04(-0.23%) |
Sep 14, 2018 | 17.30 | 17.41 | 17.17 | 17.28 | 156,100 | -0.03(-0.17%) |
Sep 13, 2018 | 17.45 | 17.46 | 17.24 | 17.31 | 289,449 | -0.20(-1.14%) |
Sep 12, 2018 | 17.48 | 17.64 | 17.48 | 17.51 | 292,046 | +0.11(+0.63%) |
Sep 11, 2018 | 17.21 | 17.42 | 17.17 | 17.40 | 119,042 | +0.20(+1.16%) |
Sep 10, 2018 | 17.29 | 17.32 | 17.17 | 17.20 | 167,421 | +0.01(+0.06%) |
Sep 07, 2018 | 17.03 | 17.19 | 17.01 | 17.19 | 95,400 | +0.05(+0.29%) |
Sep 06, 2018 | 17.30 | 17.31 | 17.00 | 17.14 | 270,638 | -0.12(-0.70%) |
Sep 05, 2018 | 17.34 | 17.38 | 17.23 | 17.26 | 179,757 | -0.10(-0.58%) |
Sep 04, 2018 | 17.52 | 17.53 | 17.31 | 17.36 | 537,225 | -0.08(-0.46%) |
Aug 31, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 17.48 | 17.50 | 17.40 | 17.44 | 105,298 | -0.02(-0.11%) |
Aug 29, 2018 | 17.33 | 17.46 | 17.27 | 17.46 | 190,970 | +0.23(+1.33%) |
Aug 28, 2018 | 17.36 | 17.38 | 17.20 | 17.23 | 129,407 | -0.09(-0.52%) |
Aug 27, 2018 | 17.27 | 17.32 | 17.25 | 17.32 | 134,091 | +0.08(+0.46%) |
Aug 24, 2018 | 17.31 | 17.35 | 17.19 | 17.24 | 136,200 | +0.16(+0.94%) |
Aug 23, 2018 | 17.09 | 17.12 | 17.02 | 17.08 | 202,410 | -0.05(-0.29%) |
Aug 22, 2018 | 17.08 | 17.17 | 16.98 | 17.13 | 227,536 | +0.24(+1.42%) |
Aug 21, 2018 | 16.94 | 16.97 | 16.85 | 16.89 | 281,857 | +0.06(+0.36%) |
Aug 20, 2018 | 16.83 | 16.88 | 16.78 | 16.83 | 240,750 | +0.01(+0.06%) |
Aug 17, 2018 | 16.83 | 16.88 | 16.71 | 16.82 | 143,100 | +0.12(+0.72%) |
Aug 16, 2018 | 16.65 | 16.71 | 16.62 | 16.70 | 265,097 | +0.14(+0.85%) |
Aug 15, 2018 | 16.78 | 16.78 | 16.49 | 16.56 | 480,982 | -0.38(-2.24%) |
Aug 14, 2018 | 17.11 | 17.11 | 16.89 | 16.94 | 290,776 | -0.01(-0.06%) |
Aug 13, 2018 | 16.94 | 16.99 | 16.70 | 16.95 | 293,680 | -0.07(-0.41%) |
Aug 10, 2018 | 17.02 | 17.16 | 16.99 | 17.02 | 492,300 | +0.05(+0.29%) |
Aug 09, 2018 | 17.06 | 17.11 | 16.96 | 16.97 | 434,752 | -0.04(-0.24%) |
Aug 08, 2018 | 17.27 | 17.27 | 16.95 | 17.01 | 660,162 | -0.30(-1.73%) |
Aug 07, 2018 | 17.34 | 17.40 | 17.30 | 17.31 | 456,104 | +0.08(+0.46%) |
Aug 06, 2018 | 17.22 | 17.37 | 17.21 | 17.23 | 537,452 | +0.03(+0.17%) |
Aug 03, 2018 | 17.16 | 17.24 | 17.09 | 17.20 | 412,300 | +0.02(+0.12%) |
Aug 02, 2018 | 16.98 | 17.23 | 16.95 | 17.18 | 574,351 | +0.15(+0.88%) |
Aug 01, 2018 | 17.06 | 17.15 | 16.96 | 17.03 | 1,292,694 | -0.23(-1.33%) |
Jul 31, 2018 | 17.40 | 17.40 | 17.25 | 17.26 | 430,921 | -0.15(-0.86%) |
Jul 30, 2018 | 17.41 | 17.50 | 17.39 | 17.41 | 118,250 | +0.13(+0.75%) |
Jul 27, 2018 | 17.36 | 17.39 | 17.20 | 17.28 | 139,700 | -0.07(-0.40%) |
Jul 26, 2018 | 17.31 | 17.40 | 17.29 | 17.35 | 218,541 | +0.01(+0.06%) |
Jul 25, 2018 | 17.21 | 17.34 | 17.13 | 17.34 | 182,018 | +0.24(+1.40%) |
Jul 24, 2018 | 17.02 | 17.21 | 17.02 | 17.10 | 182,090 | +0.08(+0.47%) |
Jul 23, 2018 | 17.10 | 17.15 | 16.96 | 17.02 | 384,934 | +0.03(+0.18%) |
Jul 20, 2018 | 16.97 | 17.04 | 16.93 | 16.99 | 260,725 | +0.09(+0.53%) |
Jul 19, 2018 | 16.85 | 17.02 | 16.81 | 16.90 | 239,802 | +0.00(+0.00%) |
Jul 18, 2018 | 16.69 | 16.94 | 16.68 | 16.90 | 279,732 | +0.11(+0.66%) |
Jul 17, 2018 | 16.73 | 16.86 | 16.69 | 16.79 | 510,830 | +0.01(+0.06%) |
Jul 16, 2018 | 16.97 | 16.97 | 16.71 | 16.78 | 392,498 | -0.40(-2.33%) |
Jul 13, 2018 | 17.10 | 17.30 | 17.09 | 17.18 | 367,732 | +0.06(+0.35%) |
Jul 12, 2018 | 17.04 | 17.14 | 16.90 | 17.12 | 395,296 | +0.09(+0.53%) |
Jul 11, 2018 | 17.59 | 17.59 | 16.95 | 17.03 | 471,942 | -0.72(-4.06%) |
Jul 10, 2018 | 17.79 | 17.86 | 17.68 | 17.75 | 564,674 | -0.01(-0.06%) |
Jul 09, 2018 | 17.73 | 17.77 | 17.64 | 17.76 | 256,613 | +0.08(+0.45%) |
Jul 06, 2018 | 17.52 | 17.70 | 17.48 | 17.68 | 339,406 | +0.05(+0.28%) |
Jul 05, 2018 | 17.62 | 17.62 | 17.57 | 17.63 | 419,559 | -0.03(-0.17%) |
Jul 03, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 17.85 | 17.85 | 17.64 | 17.66 | 542,948 | -0.25(-1.40%) |
Jun 29, 2018 | 17.96 | 17.91 | 797,634 | +0.24(+1.36%) | ||
Jun 28, 2018 | 17.67 | 17.81 | 17.66 | 17.67 | 173,723 | +0.04(+0.23%) |
Jun 27, 2018 | 17.57 | 17.74 | 17.56 | 17.63 | 666,115 | +0.23(+1.32%) |
Jun 26, 2018 | 17.20 | 17.44 | 17.10 | 17.40 | 377,127 | +0.26(+1.52%) |
Jun 25, 2018 | 17.27 | 17.27 | 17.09 | 17.14 | 255,482 | -0.26(-1.49%) |
Jun 22, 2018 | 17.28 | 17.40 | 17.15 | 17.40 | 307,172 | +0.43(+2.53%) |
Jun 21, 2018 | 16.91 | 17.04 | 16.89 | 16.97 | 306,038 | -0.06(-0.35%) |
Jun 20, 2018 | 17.13 | 17.13 | 16.94 | 17.03 | 435,867 | +0.00(+0.00%) |
Jun 19, 2018 | 16.96 | 17.04 | 16.87 | 17.03 | 864,658 | -0.16(-0.93%) |
Jun 18, 2018 | 17.09 | 17.22 | 17.05 | 17.19 | 347,239 | +0.16(+0.94%) |
Jun 15, 2018 | 17.43 | 17.02 | 17.03 | 450,221 | -0.40(-2.29%) | |
Jun 14, 2018 | 17.56 | 17.56 | 17.39 | 17.43 | 180,418 | -0.16(-0.91%) |
Jun 13, 2018 | 17.48 | 17.60 | 17.45 | 17.59 | 332,598 | +0.08(+0.46%) |
Jun 12, 2018 | 17.46 | 17.56 | 17.45 | 17.51 | 181,593 | +0.03(+0.17%) |
Jun 11, 2018 | 17.40 | 17.55 | 17.40 | 17.48 | 792,747 | -0.04(-0.23%) |
Jun 08, 2018 | 17.47 | 17.57 | 17.44 | 17.52 | 246,378 | -0.03(-0.17%) |
Jun 07, 2018 | 17.49 | 17.56 | 17.45 | 17.55 | 427,131 | +0.16(+0.92%) |
Jun 06, 2018 | 17.25 | 17.39 | 555,326 | +0.04(+0.23%) | ||
Jun 05, 2018 | 17.20 | 17.37 | 17.18 | 17.35 | 441,803 | +0.03(+0.17%) |
Jun 04, 2018 | 17.48 | 17.50 | 17.29 | 17.32 | 589,210 | -0.19(-1.09%) |
Jun 01, 2018 | 17.57 | 17.61 | 17.50 | 17.51 | 610,461 | -0.18(-1.02%) |
May 31, 2018 | 17.79 | 17.89 | 17.62 | 17.69 | 732,101 | -0.14(-0.79%) |
May 30, 2018 | 17.58 | 17.83 | 17.58 | 17.83 | 403,566 | +0.29(+1.65%) |
May 29, 2018 | 17.60 | 17.71 | 17.44 | 17.54 | 1,970,097 | -0.18(-1.02%) |
May 25, 2018 | 17.72 | 17.72 | 17.72 | 0 | -0.35(-1.94%) | |
May 24, 2018 | 18.23 | 18.23 | 18.06 | 18.07 | 235,162 | -0.11(-0.61%) |
May 23, 2018 | 18.13 | 18.21 | 18.03 | 18.18 | 187,834 | +0.02(+0.11%) |
May 22, 2018 | 18.23 | 18.31 | 18.14 | 18.16 | 288,591 | +0.01(+0.06%) |
May 21, 2018 | 18.05 | 18.16 | 18.00 | 18.15 | 216,555 | +0.17(+0.95%) |
May 18, 2018 | 18.02 | 18.08 | 17.96 | 17.98 | 241,504 | -0.05(-0.28%) |
May 17, 2018 | 18.03 | 18.16 | 17.99 | 18.03 | 241,876 | +0.05(+0.28%) |
May 16, 2018 | 17.86 | 18.00 | 17.84 | 17.98 | 387,145 | +0.08(+0.45%) |
May 15, 2018 | 17.88 | 17.95 | 17.78 | 17.90 | 245,649 | -0.01(-0.06%) |
May 14, 2018 | 17.80 | 17.91 | 17.80 | 17.91 | 240,011 | +0.13(+0.73%) |
May 11, 2018 | 17.88 | 17.88 | 17.77 | 17.78 | 282,500 | -0.13(-0.73%) |
May 10, 2018 | 17.86 | 17.93 | 17.76 | 17.91 | 566,024 | +0.06(+0.34%) |
May 09, 2018 | 17.76 | 17.89 | 17.74 | 17.85 | 303,588 | +0.20(+1.13%) |
May 08, 2018 | 17.68 | 17.72 | 17.28 | 17.65 | 520,925 | +0.05(+0.28%) |
May 07, 2018 | 17.71 | 17.76 | 17.56 | 17.60 | 350,282 | -0.02(-0.11%) |
May 04, 2018 | 17.42 | 17.65 | 17.42 | 17.62 | 281,296 | +0.17(+0.97%) |
May 03, 2018 | 17.28 | 17.45 | 17.24 | 17.45 | 1,698,635 | +0.12(+0.69%) |
May 02, 2018 | 17.27 | 17.39 | 17.23 | 17.33 | 466,174 | +0.02(+0.12%) |