Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.45 | 16.48 | 16.26 | 16.48 | 52,021 | +0.12(+0.73%) |
Apr 29, 2019 | 16.34 | 16.54 | 16.34 | 16.36 | 18,620 | +0.02(+0.12%) |
Apr 26, 2019 | 16.28 | 16.39 | 16.25 | 16.34 | 7,900 | +0.06(+0.34%) |
Apr 25, 2019 | 16.61 | 16.61 | 16.24 | 16.28 | 13,335 | -0.33(-1.99%) |
Apr 24, 2019 | 16.50 | 16.67 | 16.50 | 16.61 | 12,861 | +0.05(+0.30%) |
Apr 23, 2019 | 16.36 | 16.60 | 16.36 | 16.57 | 25,748 | +0.16(+0.95%) |
Apr 22, 2019 | 16.37 | 16.47 | 16.35 | 16.41 | 16,574 | -0.08(-0.49%) |
Apr 18, 2019 | 16.44 | 16.52 | 16.40 | 16.49 | 17,200 | +0.13(+0.79%) |
Apr 17, 2019 | 16.47 | 16.52 | 16.34 | 16.36 | 11,761 | -0.01(-0.06%) |
Apr 16, 2019 | 16.24 | 16.39 | 16.20 | 16.37 | 27,782 | +0.05(+0.31%) |
Apr 15, 2019 | 16.27 | 16.32 | 16.26 | 16.32 | 27,893 | +0.01(+0.06%) |
Apr 12, 2019 | 16.20 | 16.35 | 16.20 | 16.31 | 9,700 | +0.18(+1.12%) |
Apr 11, 2019 | 16.01 | 16.17 | 16.01 | 16.13 | 45,133 | +0.08(+0.50%) |
Apr 10, 2019 | 15.93 | 16.08 | 15.89 | 16.05 | 35,709 | +0.09(+0.58%) |
Apr 09, 2019 | 16.26 | 16.26 | 15.96 | 15.96 | 14,223 | -0.32(-1.95%) |
Apr 08, 2019 | 16.22 | 16.27 | 16.18 | 16.27 | 17,924 | +0.05(+0.34%) |
Apr 05, 2019 | 16.25 | 16.25 | 16.20 | 16.22 | 8,800 | +0.06(+0.37%) |
Apr 04, 2019 | 16.14 | 16.17 | 16.08 | 16.16 | 17,115 | +0.14(+0.87%) |
Apr 03, 2019 | 16.00 | 16.12 | 16.00 | 16.02 | 48,084 | +0.07(+0.44%) |
Apr 02, 2019 | 15.94 | 15.98 | 15.90 | 15.95 | 13,217 | -0.02(-0.13%) |
Apr 01, 2019 | 15.81 | 15.99 | 15.75 | 15.97 | 13,396 | +0.27(+1.72%) |
Mar 29, 2019 | 15.70 | 15.71 | 15.61 | 15.70 | 11,600 | +0.19(+1.23%) |
Mar 28, 2019 | 15.35 | 15.55 | 15.35 | 15.51 | 14,258 | +0.17(+1.11%) |
Mar 27, 2019 | 15.28 | 15.40 | 15.24 | 15.34 | 55,622 | +0.02(+0.13%) |
Mar 26, 2019 | 15.28 | 15.43 | 15.22 | 15.32 | 13,520 | +0.10(+0.66%) |
Mar 25, 2019 | 15.23 | 15.27 | 15.15 | 15.22 | 11,006 | +0.04(+0.26%) |
Mar 22, 2019 | 15.77 | 15.77 | 15.18 | 15.18 | 14,800 | -0.56(-3.56%) |
Mar 21, 2019 | 15.59 | 15.80 | 15.59 | 15.74 | 8,514 | +0.21(+1.35%) |
Mar 20, 2019 | 15.57 | 15.66 | 15.40 | 15.53 | 32,966 | -0.12(-0.77%) |
Mar 19, 2019 | 15.76 | 15.85 | 15.61 | 15.65 | 20,608 | -0.12(-0.76%) |
Mar 18, 2019 | 15.54 | 15.78 | 15.54 | 15.77 | 13,094 | +0.25(+1.61%) |
Mar 15, 2019 | 15.68 | 15.68 | 15.52 | 15.52 | 8,800 | -0.02(-0.13%) |
Mar 14, 2019 | 15.55 | 15.60 | 15.54 | 15.54 | 6,243 | -0.11(-0.70%) |
Mar 13, 2019 | 15.60 | 15.78 | 15.60 | 15.65 | 11,191 | -0.01(-0.06%) |
Mar 12, 2019 | 15.56 | 15.67 | 15.56 | 15.66 | 10,414 | +0.03(+0.19%) |
Mar 11, 2019 | 15.33 | 15.63 | 15.33 | 15.63 | 18,710 | +0.31(+2.02%) |
Mar 08, 2019 | 15.33 | 15.38 | 15.28 | 15.32 | 120,100 | -0.15(-0.97%) |
Mar 07, 2019 | 15.70 | 15.70 | 15.44 | 15.47 | 34,884 | -0.18(-1.15%) |
Mar 06, 2019 | 15.79 | 15.79 | 15.64 | 15.65 | 7,233 | -0.10(-0.63%) |
Mar 05, 2019 | 15.81 | 15.85 | 15.75 | 15.75 | 12,599 | -0.06(-0.38%) |
Mar 04, 2019 | 15.77 | 15.98 | 15.72 | 15.81 | 17,435 | -0.03(-0.19%) |
Mar 01, 2019 | 15.87 | 15.92 | 15.71 | 15.84 | 12,600 | +0.10(+0.64%) |
Feb 28, 2019 | 15.97 | 15.97 | 15.72 | 15.74 | 17,360 | -0.16(-1.01%) |
Feb 27, 2019 | 15.94 | 15.94 | 15.80 | 15.90 | 16,543 | +0.01(+0.06%) |
Feb 26, 2019 | 15.93 | 16.02 | 15.89 | 15.89 | 25,505 | -0.17(-1.06%) |
Feb 25, 2019 | 16.18 | 16.18 | 16.00 | 16.06 | 13,595 | +0.03(+0.19%) |
Feb 22, 2019 | 15.97 | 16.04 | 15.94 | 16.03 | 17,600 | +0.08(+0.50%) |
Feb 21, 2019 | 16.06 | 16.06 | 15.85 | 15.95 | 32,669 | -0.08(-0.50%) |
Feb 20, 2019 | 15.80 | 16.03 | 15.80 | 16.03 | 105,484 | +0.28(+1.78%) |
Feb 19, 2019 | 15.60 | 15.84 | 15.60 | 15.75 | 13,204 | +0.02(+0.10%) |
Feb 15, 2019 | 15.69 | 15.75 | 15.47 | 15.73 | 16,600 | +0.18(+1.19%) |
Feb 14, 2019 | 15.43 | 15.59 | 15.43 | 15.55 | 410,200 | +0.03(+0.19%) |
Feb 13, 2019 | 15.50 | 15.53 | 15.46 | 15.52 | 19,301 | +0.09(+0.61%) |
Feb 12, 2019 | 15.18 | 15.46 | 15.18 | 15.43 | 37,444 | +0.27(+1.79%) |
Feb 11, 2019 | 14.99 | 15.17 | 14.99 | 15.15 | 14,817 | +0.10(+0.70%) |
Feb 08, 2019 | 15.03 | 15.05 | 14.86 | 15.05 | 9,100 | +0.00(+0.00%) |
Feb 07, 2019 | 15.20 | 15.20 | 14.87 | 15.05 | 79,509 | -0.19(-1.28%) |
Feb 06, 2019 | 15.36 | 15.39 | 15.22 | 15.24 | 87,222 | -0.06(-0.36%) |
Feb 05, 2019 | 15.27 | 15.33 | 15.20 | 15.30 | 91,051 | +0.08(+0.53%) |
Feb 04, 2019 | 15.17 | 15.23 | 15.02 | 15.22 | 32,602 | +0.10(+0.66%) |
Feb 01, 2019 | 15.00 | 15.15 | 15.00 | 15.12 | 12,500 | +0.09(+0.60%) |
Jan 31, 2019 | 14.99 | 15.10 | 14.94 | 15.03 | 23,237 | +0.04(+0.27%) |
Jan 30, 2019 | 14.90 | 15.09 | 14.79 | 14.99 | 20,906 | +0.13(+0.87%) |
Jan 29, 2019 | 14.68 | 14.90 | 14.68 | 14.86 | 22,292 | +0.16(+1.09%) |
Jan 28, 2019 | 14.78 | 14.78 | 14.57 | 14.70 | 30,813 | -0.10(-0.68%) |
Jan 25, 2019 | 14.52 | 14.86 | 14.52 | 14.80 | 20,600 | +0.24(+1.65%) |
Jan 24, 2019 | 14.43 | 14.66 | 14.43 | 14.56 | 18,125 | +0.11(+0.78%) |
Jan 23, 2019 | 14.66 | 14.66 | 14.32 | 14.45 | 24,641 | -0.14(-0.98%) |
Jan 22, 2019 | 14.70 | 14.72 | 14.49 | 14.59 | 82,804 | -0.29(-1.95%) |
Jan 18, 2019 | 14.75 | 14.97 | 14.71 | 14.88 | 24,800 | +0.27(+1.85%) |
Jan 17, 2019 | 14.39 | 14.66 | 14.34 | 14.61 | 47,467 | +0.22(+1.53%) |
Jan 16, 2019 | 14.32 | 14.45 | 14.30 | 14.39 | 44,568 | +0.08(+0.56%) |
Jan 15, 2019 | 14.32 | 14.37 | 14.20 | 14.31 | 51,544 | -0.07(-0.49%) |
Jan 14, 2019 | 14.25 | 14.44 | 14.25 | 14.38 | 31,967 | -0.03(-0.21%) |
Jan 11, 2019 | 14.30 | 14.44 | 14.28 | 14.41 | 28,400 | +0.01(+0.07%) |
Jan 10, 2019 | 14.22 | 14.43 | 14.22 | 14.40 | 28,046 | +0.11(+0.77%) |
Jan 09, 2019 | 14.14 | 14.32 | 14.14 | 14.29 | 26,395 | +0.17(+1.20%) |
Jan 08, 2019 | 14.04 | 14.14 | 14.01 | 14.12 | 48,509 | +0.21(+1.48%) |
Jan 07, 2019 | 13.74 | 14.04 | 13.72 | 13.91 | 30,979 | +0.16(+1.19%) |
Jan 04, 2019 | 13.49 | 13.82 | 13.49 | 13.75 | 16,900 | +0.54(+4.09%) |
Jan 03, 2019 | 13.41 | 13.46 | 13.18 | 13.21 | 40,372 | -0.32(-2.37%) |
Jan 02, 2019 | 13.15 | 13.60 | 13.15 | 13.53 | 35,007 | +0.07(+0.52%) |
Dec 31, 2018 | 13.36 | 13.49 | 13.31 | 13.46 | 54,600 | +0.12(+0.90%) |
Dec 28, 2018 | 13.55 | 13.55 | 13.32 | 13.34 | 48,700 | -0.12(-0.89%) |
Dec 27, 2018 | 13.18 | 13.46 | 13.07 | 13.46 | 88,123 | +0.07(+0.52%) |
Dec 26, 2018 | 12.77 | 13.39 | 12.76 | 13.39 | 93,192 | +0.60(+4.69%) |
Dec 24, 2018 | 11.81 | 13.05 | 11.81 | 12.79 | 74,300 | -0.33(-2.52%) |
Dec 21, 2018 | 13.33 | 13.50 | 13.09 | 13.12 | 151,800 | -0.21(-1.58%) |
Dec 20, 2018 | 13.38 | 13.62 | 13.15 | 13.33 | 211,114 | -0.18(-1.33%) |
Dec 19, 2018 | 13.72 | 14.01 | 13.47 | 13.51 | 298,654 | -0.35(-2.56%) |
Dec 18, 2018 | 13.83 | 14.04 | 13.77 | 13.86 | 54,038 | +0.07(+0.50%) |
Dec 17, 2018 | 13.96 | 14.14 | 13.76 | 13.80 | 378,379 | -0.21(-1.53%) |
Dec 14, 2018 | 14.34 | 14.34 | 13.99 | 14.01 | 80,300 | -0.23(-1.62%) |
Dec 13, 2018 | 14.35 | 14.49 | 14.20 | 14.24 | 41,382 | -0.14(-0.97%) |
Dec 12, 2018 | 14.53 | 14.60 | 14.38 | 14.38 | 161,202 | +0.10(+0.70%) |
Dec 11, 2018 | 14.47 | 14.66 | 14.23 | 14.28 | 108,887 | -0.09(-0.63%) |
Dec 10, 2018 | 14.46 | 14.46 | 14.13 | 14.37 | 29,622 | -0.16(-1.10%) |
Dec 07, 2018 | 14.79 | 15.06 | 14.45 | 14.53 | 42,500 | -0.30(-2.02%) |
Dec 06, 2018 | 14.75 | 14.83 | 14.53 | 14.83 | 85,433 | -0.22(-1.46%) |
Dec 04, 2018 | 15.61 | 15.69 | 14.99 | 15.05 | 17,100 | -0.63(-4.02%) |
Dec 03, 2018 | 15.59 | 15.92 | 15.59 | 15.68 | 22,418 | +0.10(+0.64%) |
Nov 30, 2018 | 15.50 | 15.58 | 15.46 | 15.58 | 20,900 | +0.17(+1.10%) |
Nov 29, 2018 | 15.49 | 15.54 | 15.38 | 15.41 | 26,447 | -0.08(-0.52%) |
Nov 28, 2018 | 15.23 | 15.59 | 14.96 | 15.49 | 24,329 | +0.40(+2.65%) |
Nov 27, 2018 | 15.10 | 15.16 | 15.04 | 15.09 | 12,709 | -0.16(-1.05%) |
Nov 26, 2018 | 15.14 | 15.31 | 15.14 | 15.25 | 23,050 | +0.14(+0.92%) |
Nov 23, 2018 | 15.21 | 15.21 | 15.05 | 15.11 | 56,800 | -0.09(-0.59%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.17(+1.13%) | |
Nov 20, 2018 | 15.15 | 15.20 | 14.95 | 15.03 | 21,994 | -0.42(-2.72%) |
Nov 19, 2018 | 15.73 | 15.73 | 15.40 | 15.45 | 17,376 | -0.21(-1.34%) |
Nov 16, 2018 | 15.67 | 15.75 | 15.60 | 15.66 | 31,700 | +0.03(+0.19%) |
Nov 15, 2018 | 15.30 | 15.71 | 15.30 | 15.63 | 42,148 | +0.24(+1.56%) |
Nov 14, 2018 | 15.65 | 15.74 | 15.33 | 15.39 | 1,262,394 | -0.07(-0.45%) |
Nov 13, 2018 | 15.56 | 15.73 | 15.41 | 15.46 | 881,892 | +0.02(+0.13%) |
Nov 12, 2018 | 15.79 | 15.80 | 15.44 | 15.44 | 39,066 | -0.32(-2.03%) |
Nov 09, 2018 | 16.01 | 16.01 | 15.62 | 15.76 | 65,300 | -0.28(-1.75%) |
Nov 08, 2018 | 16.18 | 16.18 | 15.97 | 16.04 | 49,672 | -0.06(-0.37%) |
Nov 07, 2018 | 16.08 | 16.16 | 15.87 | 16.10 | 161,333 | +0.28(+1.77%) |
Nov 06, 2018 | 15.76 | 15.85 | 15.74 | 15.82 | 34,015 | +0.19(+1.22%) |
Nov 05, 2018 | 15.49 | 15.69 | 15.49 | 15.63 | 9,246 | +0.11(+0.71%) |
Nov 02, 2018 | 15.52 | 15.70 | 15.45 | 15.52 | 107,200 | +0.04(+0.26%) |
Nov 01, 2018 | 15.11 | 15.51 | 15.11 | 15.48 | 13,036 | +0.36(+2.38%) |
Oct 31, 2018 | 15.21 | 15.31 | 15.07 | 15.12 | 19,098 | +0.19(+1.27%) |
Oct 30, 2018 | 14.44 | 14.94 | 14.43 | 14.93 | 14,114 | +0.36(+2.45%) |
Oct 29, 2018 | 14.80 | 14.98 | 14.43 | 14.57 | 27,477 | -0.15(-1.00%) |
Oct 26, 2018 | 14.59 | 14.83 | 14.45 | 14.72 | 28,900 | -0.10(-0.67%) |
Oct 25, 2018 | 14.62 | 14.95 | 14.62 | 14.82 | 19,192 | +0.17(+1.16%) |
Oct 24, 2018 | 15.27 | 15.27 | 14.60 | 14.65 | 54,656 | -0.51(-3.36%) |
Oct 23, 2018 | 15.14 | 15.25 | 14.89 | 15.16 | 251,714 | -0.30(-1.94%) |
Oct 22, 2018 | 15.43 | 15.58 | 15.43 | 15.46 | 51,891 | -0.05(-0.32%) |
Oct 19, 2018 | 15.55 | 15.63 | 15.43 | 15.51 | 15,900 | -0.11(-0.72%) |
Oct 18, 2018 | 15.90 | 15.90 | 15.55 | 15.62 | 14,875 | -0.24(-1.53%) |
Oct 17, 2018 | 16.09 | 16.09 | 15.79 | 15.87 | 7,692 | -0.15(-0.97%) |
Oct 16, 2018 | 15.80 | 16.03 | 15.79 | 16.02 | 13,116 | +0.23(+1.45%) |
Oct 15, 2018 | 15.67 | 15.92 | 15.67 | 15.79 | 17,968 | +0.01(+0.07%) |
Oct 12, 2018 | 16.25 | 16.25 | 15.65 | 15.78 | 63,300 | +0.02(+0.13%) |
Oct 11, 2018 | 15.97 | 16.12 | 15.71 | 15.76 | 38,883 | -0.35(-2.17%) |
Oct 10, 2018 | 16.85 | 16.85 | 16.11 | 16.11 | 77,632 | -0.63(-3.76%) |
Oct 09, 2018 | 16.98 | 16.98 | 16.74 | 16.74 | 129,702 | -0.21(-1.24%) |
Oct 08, 2018 | 16.88 | 16.97 | 16.83 | 16.95 | 37,506 | +0.01(+0.06%) |
Oct 05, 2018 | 17.08 | 17.11 | 16.89 | 16.94 | 23,100 | -0.16(-0.94%) |
Oct 04, 2018 | 17.12 | 17.20 | 17.05 | 17.10 | 36,733 | -0.11(-0.64%) |
Oct 03, 2018 | 17.16 | 17.31 | 17.11 | 17.21 | 12,258 | -0.02(-0.12%) |
Oct 02, 2018 | 17.11 | 17.26 | 17.11 | 17.23 | 6,763 | +0.05(+0.29%) |
Oct 01, 2018 | 17.37 | 17.37 | 17.15 | 17.18 | 50,009 | +0.02(+0.12%) |
Sep 28, 2018 | 17.16 | 17.24 | 17.16 | 17.16 | 4,900 | -0.10(-0.57%) |
Sep 27, 2018 | 17.28 | 17.30 | 17.24 | 17.26 | 6,996 | +0.01(+0.05%) |
Sep 26, 2018 | 17.42 | 17.42 | 17.25 | 17.25 | 13,077 | -0.07(-0.40%) |
Sep 25, 2018 | 17.33 | 17.42 | 17.32 | 17.32 | 14,785 | -0.07(-0.40%) |
Sep 24, 2018 | 17.50 | 17.50 | 17.32 | 17.39 | 9,491 | -0.14(-0.80%) |
Sep 21, 2018 | 17.48 | 17.63 | 17.48 | 17.53 | 21,300 | -0.05(-0.28%) |
Sep 20, 2018 | 17.54 | 17.61 | 17.50 | 17.58 | 37,203 | +0.15(+0.86%) |
Sep 19, 2018 | 17.37 | 17.54 | 17.37 | 17.43 | 22,521 | +0.02(+0.11%) |
Sep 18, 2018 | 17.22 | 17.48 | 17.22 | 17.41 | 26,588 | +0.11(+0.64%) |
Sep 17, 2018 | 17.36 | 17.42 | 17.19 | 17.30 | 20,752 | +0.03(+0.17%) |
Sep 14, 2018 | 17.33 | 17.37 | 17.21 | 17.27 | 31,900 | +0.02(+0.12%) |
Sep 13, 2018 | 17.23 | 17.35 | 17.23 | 17.25 | 11,973 | -0.05(-0.29%) |
Sep 12, 2018 | 17.10 | 17.30 | 17.10 | 17.30 | 22,984 | +0.17(+0.99%) |
Sep 11, 2018 | 17.09 | 17.20 | 16.96 | 17.13 | 34,030 | +0.04(+0.23%) |
Sep 10, 2018 | 17.08 | 17.16 | 17.08 | 17.09 | 19,143 | +0.03(+0.18%) |
Sep 07, 2018 | 17.00 | 17.15 | 17.00 | 17.06 | 11,800 | -0.06(-0.35%) |
Sep 06, 2018 | 17.13 | 17.28 | 17.11 | 17.12 | 32,061 | -0.06(-0.35%) |
Sep 05, 2018 | 17.00 | 17.21 | 17.00 | 17.18 | 21,845 | +0.11(+0.64%) |
Sep 04, 2018 | 17.08 | 17.27 | 17.04 | 17.07 | 30,045 | -0.16(-0.93%) |
Aug 31, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.04(+0.23%) | |
Aug 30, 2018 | 17.25 | 17.28 | 17.17 | 17.19 | 24,681 | -0.21(-1.21%) |
Aug 29, 2018 | 17.22 | 17.40 | 17.22 | 17.40 | 26,640 | +0.12(+0.71%) |
Aug 28, 2018 | 17.29 | 17.39 | 17.23 | 17.28 | 46,894 | -0.04(-0.22%) |
Aug 27, 2018 | 17.13 | 17.37 | 17.13 | 17.32 | 25,729 | +0.20(+1.14%) |
Aug 24, 2018 | 17.09 | 17.15 | 17.07 | 17.12 | 12,600 | +0.04(+0.23%) |
Aug 23, 2018 | 17.14 | 17.16 | 17.03 | 17.08 | 33,600 | -0.10(-0.58%) |
Aug 22, 2018 | 17.10 | 17.23 | 17.10 | 17.18 | 26,706 | -0.10(-0.58%) |
Aug 21, 2018 | 17.10 | 17.30 | 17.10 | 17.28 | 90,739 | +0.21(+1.26%) |
Aug 20, 2018 | 16.87 | 17.09 | 16.86 | 17.07 | 24,051 | +0.19(+1.10%) |
Aug 17, 2018 | 16.69 | 16.93 | 16.69 | 16.88 | 6,100 | +0.10(+0.60%) |
Aug 16, 2018 | 16.67 | 16.87 | 16.64 | 16.78 | 20,327 | +0.14(+0.84%) |
Aug 15, 2018 | 16.74 | 16.74 | 16.51 | 16.64 | 14,589 | -0.29(-1.70%) |
Aug 14, 2018 | 16.91 | 16.99 | 16.85 | 16.93 | 63,633 | +0.11(+0.64%) |
Aug 13, 2018 | 16.99 | 17.04 | 16.78 | 16.82 | 95,485 | -0.13(-0.77%) |
Aug 10, 2018 | 17.07 | 17.07 | 16.79 | 16.95 | 23,100 | -0.05(-0.29%) |
Aug 09, 2018 | 17.11 | 17.14 | 17.00 | 17.00 | 10,969 | -0.12(-0.70%) |
Aug 08, 2018 | 17.21 | 17.21 | 17.03 | 17.12 | 23,123 | -0.03(-0.17%) |
Aug 07, 2018 | 17.02 | 17.21 | 17.02 | 17.15 | 17,286 | +0.10(+0.59%) |
Aug 06, 2018 | 16.91 | 17.10 | 16.91 | 17.05 | 22,425 | +0.08(+0.47%) |
Aug 03, 2018 | 16.86 | 17.00 | 16.86 | 16.97 | 44,200 | -0.02(-0.12%) |
Aug 02, 2018 | 16.75 | 17.00 | 16.75 | 16.99 | 809,782 | +0.08(+0.49%) |
Aug 01, 2018 | 17.22 | 17.22 | 16.88 | 16.91 | 6,747 | -0.21(-1.25%) |
Jul 31, 2018 | 16.95 | 17.14 | 16.95 | 17.12 | 7,249 | +0.20(+1.18%) |
Jul 30, 2018 | 16.94 | 17.07 | 16.86 | 16.92 | 12,175 | -0.10(-0.59%) |
Jul 27, 2018 | 17.16 | 17.16 | 16.94 | 17.02 | 22,400 | -0.06(-0.35%) |
Jul 26, 2018 | 17.02 | 17.18 | 17.02 | 17.08 | 18,693 | +0.06(+0.35%) |
Jul 25, 2018 | 16.73 | 17.02 | 16.73 | 17.02 | 18,413 | +0.13(+0.77%) |
Jul 24, 2018 | 16.86 | 17.00 | 16.80 | 16.89 | 26,498 | +0.04(+0.24%) |
Jul 23, 2018 | 16.73 | 16.90 | 16.73 | 16.85 | 124,018 | +0.06(+0.36%) |
Jul 20, 2018 | 16.89 | 16.89 | 16.76 | 16.79 | 6,706 | -0.09(-0.53%) |
Jul 19, 2018 | 16.87 | 16.88 | 16.68 | 16.88 | 40,290 | +0.07(+0.42%) |
Jul 18, 2018 | 16.56 | 16.82 | 16.56 | 16.81 | 92,968 | +0.21(+1.29%) |
Jul 17, 2018 | 16.41 | 16.60 | 16.41 | 16.60 | 12,363 | +0.10(+0.58%) |
Jul 16, 2018 | 16.62 | 16.64 | 16.49 | 16.50 | 18,681 | -0.16(-0.96%) |
Jul 13, 2018 | 16.47 | 16.72 | 16.47 | 16.66 | 13,059 | +0.09(+0.57%) |
Jul 12, 2018 | 16.72 | 16.72 | 16.52 | 16.57 | 15,449 | +0.04(+0.22%) |
Jul 11, 2018 | 16.52 | 16.66 | 16.49 | 16.53 | 17,259 | -0.20(-1.19%) |
Jul 10, 2018 | 16.68 | 16.78 | 16.66 | 16.73 | 13,319 | +0.01(+0.05%) |
Jul 09, 2018 | 16.54 | 16.74 | 16.54 | 16.72 | 12,440 | +0.16(+0.97%) |
Jul 06, 2018 | 16.33 | 16.59 | 16.33 | 16.56 | 11,055 | +0.15(+0.91%) |
Jul 05, 2018 | 16.35 | 16.41 | 16.29 | 16.41 | 10,363 | +0.14(+0.88%) |
Jul 03, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 16.09 | 16.26 | 16.09 | 16.25 | 9,370 | -0.03(-0.19%) |
Jun 29, 2018 | 16.42 | 16.28 | 10,331 | +0.13(+0.81%) | ||
Jun 28, 2018 | 16.10 | 16.19 | 16.01 | 16.15 | 9,483 | -0.03(-0.21%) |
Jun 27, 2018 | 16.27 | 16.49 | 16.18 | 16.18 | 15,858 | -0.08(-0.47%) |
Jun 26, 2018 | 16.18 | 16.34 | 16.18 | 16.26 | 46,330 | +0.02(+0.12%) |
Jun 25, 2018 | 16.40 | 16.51 | 16.16 | 16.24 | 31,635 | -0.32(-1.93%) |
Jun 22, 2018 | 16.59 | 16.63 | 16.56 | 16.56 | 17,247 | +0.13(+0.79%) |
Jun 21, 2018 | 16.58 | 16.62 | 16.38 | 16.43 | 51,904 | -0.29(-1.73%) |
Jun 20, 2018 | 16.57 | 16.74 | 16.55 | 16.72 | 10,331 | +0.12(+0.73%) |
Jun 19, 2018 | 16.56 | 16.65 | 16.44 | 16.60 | 17,487 | -0.23(-1.37%) |
Jun 18, 2018 | 16.80 | 16.86 | 16.69 | 16.83 | 19,052 | -0.02(-0.12%) |
Jun 15, 2018 | 16.85 | 16.72 | 16.85 | 32,186 | -0.03(-0.17%) | |
Jun 14, 2018 | 16.84 | 16.97 | 16.81 | 16.88 | 122,007 | -0.03(-0.19%) |
Jun 13, 2018 | 17.06 | 17.06 | 16.84 | 16.91 | 27,792 | -0.06(-0.35%) |
Jun 12, 2018 | 16.95 | 17.06 | 16.92 | 16.97 | 9,984 | -0.04(-0.21%) |
Jun 11, 2018 | 16.88 | 17.01 | 16.88 | 17.00 | 25,112 | +0.07(+0.44%) |
Jun 08, 2018 | 16.95 | 16.95 | 16.79 | 16.93 | 19,087 | +0.06(+0.36%) |
Jun 07, 2018 | 16.82 | 16.93 | 16.82 | 16.87 | 42,726 | +0.02(+0.12%) |
Jun 06, 2018 | 16.69 | 16.85 | 35,955 | +0.11(+0.66%) | ||
Jun 05, 2018 | 16.55 | 16.78 | 16.55 | 16.74 | 25,520 | +0.11(+0.69%) |
Jun 04, 2018 | 16.63 | 16.80 | 16.59 | 16.62 | 13,982 | -0.02(-0.09%) |
Jun 01, 2018 | 16.68 | 16.71 | 16.64 | 16.64 | 8,068 | +0.18(+1.09%) |
May 31, 2018 | 16.77 | 16.77 | 16.46 | 16.46 | 14,633 | -0.20(-1.20%) |
May 30, 2018 | 16.42 | 16.73 | 16.42 | 16.66 | 20,753 | +0.25(+1.52%) |
May 29, 2018 | 16.50 | 16.52 | 16.33 | 16.41 | 54,262 | -0.11(-0.67%) |
May 25, 2018 | 16.52 | 16.52 | 16.52 | 0 | -0.11(-0.63%) | |
May 24, 2018 | 16.51 | 16.66 | 16.51 | 16.63 | 14,353 | +0.05(+0.28%) |
May 23, 2018 | 16.55 | 16.60 | 16.50 | 16.58 | 15,150 | -0.08(-0.50%) |
May 22, 2018 | 16.89 | 16.89 | 16.65 | 16.66 | 32,545 | -0.20(-1.16%) |
May 21, 2018 | 16.81 | 16.90 | 16.78 | 16.86 | 18,951 | +0.11(+0.66%) |
May 18, 2018 | 16.71 | 16.78 | 16.67 | 16.75 | 14,227 | +0.04(+0.24%) |
May 17, 2018 | 16.68 | 16.78 | 16.60 | 16.71 | 30,444 | +0.06(+0.36%) |
May 16, 2018 | 16.35 | 16.70 | 16.35 | 16.65 | 18,718 | +0.17(+1.03%) |
May 15, 2018 | 16.46 | 16.48 | 16.31 | 16.48 | 40,185 | +0.07(+0.42%) |
May 14, 2018 | 16.44 | 16.52 | 16.39 | 16.41 | 18,925 | -0.08(-0.48%) |
May 11, 2018 | 16.35 | 16.57 | 16.35 | 16.49 | 61,307 | +0.12(+0.73%) |
May 10, 2018 | 16.41 | 16.45 | 16.32 | 16.37 | 45,299 | +0.05(+0.31%) |
May 09, 2018 | 16.24 | 16.33 | 16.16 | 16.32 | 20,136 | +0.22(+1.37%) |
May 08, 2018 | 15.87 | 16.15 | 15.87 | 16.10 | 27,488 | +0.11(+0.69%) |
May 07, 2018 | 15.81 | 16.01 | 15.81 | 15.99 | 20,765 | +0.17(+1.07%) |
May 04, 2018 | 15.49 | 15.92 | 15.48 | 15.82 | 26,737 | +0.13(+0.83%) |
May 03, 2018 | 15.48 | 15.74 | 15.42 | 15.69 | 27,123 | +0.08(+0.51%) |
May 02, 2018 | 15.67 | 15.77 | 15.58 | 15.61 | 25,855 | +0.01(+0.06%) |