Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.02 | 15.05 | 14.93 | 15.00 | 749,968 | +0.05(+0.31%) |
Apr 29, 2019 | 14.98 | 15.00 | 14.93 | 14.96 | 430,189 | +0.01(+0.06%) |
Apr 26, 2019 | 15.05 | 15.05 | 14.88 | 14.95 | 601,277 | -0.18(-1.17%) |
Apr 25, 2019 | 15.17 | 15.20 | 15.11 | 15.13 | 587,939 | -0.03(-0.18%) |
Apr 24, 2019 | 15.21 | 15.21 | 15.15 | 15.15 | 520,856 | -0.06(-0.37%) |
Apr 23, 2019 | 15.19 | 15.22 | 15.16 | 15.21 | 455,134 | +0.02(+0.12%) |
Apr 22, 2019 | 15.20 | 15.26 | 15.17 | 15.19 | 658,421 | +0.07(+0.49%) |
Apr 18, 2019 | 15.08 | 15.12 | 15.05 | 15.12 | 471,627 | +0.05(+0.31%) |
Apr 17, 2019 | 15.13 | 15.15 | 15.07 | 15.07 | 947,635 | -0.06(-0.37%) |
Apr 16, 2019 | 15.09 | 15.14 | 15.06 | 15.13 | 913,836 | -0.06(-0.37%) |
Apr 15, 2019 | 15.18 | 15.18 | 15.13 | 15.18 | 640,460 | -0.03(-0.18%) |
Apr 12, 2019 | 15.21 | 15.24 | 15.18 | 15.21 | 936,071 | +0.05(+0.31%) |
Apr 11, 2019 | 15.20 | 15.21 | 15.10 | 15.16 | 775,949 | -0.07(-0.49%) |
Apr 10, 2019 | 15.15 | 15.26 | 15.14 | 15.24 | 1,139,489 | +0.13(+0.86%) |
Apr 09, 2019 | 15.12 | 15.14 | 15.07 | 15.11 | 828,689 | -0.03(-0.19%) |
Apr 08, 2019 | 15.12 | 15.15 | 15.11 | 15.13 | 980,570 | +0.06(+0.37%) |
Apr 05, 2019 | 15.03 | 15.10 | 15.01 | 15.08 | 1,347,110 | +0.05(+0.31%) |
Apr 04, 2019 | 14.99 | 15.08 | 14.98 | 15.03 | 988,242 | +0.01(+0.06%) |
Apr 03, 2019 | 15.02 | 15.04 | 14.95 | 15.02 | 2,504,064 | +0.02(+0.12%) |
Apr 02, 2019 | 14.94 | 15.01 | 14.93 | 15.00 | 562,963 | +0.04(+0.25%) |
Apr 01, 2019 | 14.92 | 14.99 | 14.91 | 14.97 | 1,243,660 | +0.14(+0.94%) |
Mar 29, 2019 | 14.91 | 14.93 | 14.82 | 14.83 | 1,072,583 | +0.01(+0.06%) |
Mar 28, 2019 | 14.71 | 14.83 | 14.71 | 14.82 | 662,126 | -0.05(-0.31%) |
Mar 27, 2019 | 14.92 | 14.94 | 14.79 | 14.86 | 1,377,664 | -0.08(-0.56%) |
Mar 26, 2019 | 14.98 | 14.99 | 14.91 | 14.95 | 791,547 | +0.03(+0.19%) |
Mar 25, 2019 | 14.83 | 14.96 | 14.81 | 14.92 | 1,224,050 | +0.06(+0.38%) |
Mar 22, 2019 | 14.90 | 14.91 | 14.78 | 14.86 | 948,725 | -0.13(-0.87%) |
Mar 21, 2019 | 15.02 | 15.05 | 14.96 | 14.99 | 1,166,056 | -0.07(-0.50%) |
Mar 20, 2019 | 14.97 | 15.09 | 14.95 | 15.07 | 1,028,535 | +0.11(+0.75%) |
Mar 19, 2019 | 15.00 | 15.02 | 14.91 | 14.96 | 1,173,641 | +0.04(+0.25%) |
Mar 18, 2019 | 14.90 | 14.95 | 14.88 | 14.92 | 746,757 | +0.07(+0.50%) |
Mar 15, 2019 | 14.76 | 14.90 | 14.76 | 14.85 | 959,127 | +0.00(+0.00%) |
Mar 14, 2019 | 14.92 | 14.95 | 14.85 | 14.85 | 713,480 | -0.07(-0.44%) |
Mar 13, 2019 | 14.86 | 14.94 | 14.85 | 14.91 | 1,116,178 | +0.09(+0.63%) |
Mar 12, 2019 | 14.78 | 14.83 | 14.75 | 14.82 | 694,945 | +0.09(+0.63%) |
Mar 11, 2019 | 14.74 | 14.75 | 14.66 | 14.72 | 1,073,011 | +0.02(+0.13%) |
Mar 08, 2019 | 14.58 | 14.71 | 14.51 | 14.71 | 898,323 | -0.01(-0.06%) |
Mar 07, 2019 | 14.77 | 14.78 | 14.71 | 14.72 | 410,300 | -0.04(-0.25%) |
Mar 06, 2019 | 14.77 | 14.80 | 14.72 | 14.75 | 769,920 | -0.08(-0.57%) |
Mar 05, 2019 | 14.82 | 14.84 | 14.75 | 14.84 | 1,299,886 | +0.07(+0.51%) |
Mar 04, 2019 | 14.82 | 14.87 | 14.71 | 14.76 | 1,363,642 | +0.05(+0.32%) |
Mar 01, 2019 | 14.87 | 14.90 | 14.67 | 14.72 | 1,019,072 | -0.17(-1.13%) |
Feb 28, 2019 | 14.90 | 14.95 | 14.85 | 14.88 | 715,366 | -0.04(-0.25%) |
Feb 27, 2019 | 14.89 | 14.97 | 14.86 | 14.92 | 1,127,194 | +0.07(+0.50%) |
Feb 26, 2019 | 14.82 | 14.87 | 14.79 | 14.85 | 2,859,017 | +0.07(+0.44%) |
Feb 25, 2019 | 14.95 | 14.95 | 14.76 | 14.78 | 1,238,295 | -0.22(-1.49%) |
Feb 22, 2019 | 15.05 | 15.06 | 14.99 | 15.00 | 841,702 | +0.04(+0.25%) |
Feb 21, 2019 | 14.97 | 14.99 | 14.94 | 14.97 | 863,451 | +0.05(+0.31%) |
Feb 20, 2019 | 14.85 | 14.99 | 14.83 | 14.92 | 1,104,066 | +0.05(+0.31%) |
Feb 19, 2019 | 14.82 | 14.89 | 14.80 | 14.87 | 915,559 | +0.04(+0.25%) |
Feb 15, 2019 | 14.71 | 14.85 | 14.68 | 14.84 | 1,581,101 | +0.27(+1.86%) |
Feb 14, 2019 | 14.51 | 14.58 | 14.47 | 14.57 | 1,349,917 | +0.04(+0.26%) |
Feb 13, 2019 | 14.50 | 14.56 | 14.48 | 14.53 | 1,278,107 | +0.08(+0.58%) |
Feb 12, 2019 | 14.50 | 14.52 | 14.43 | 14.44 | 1,138,991 | +0.08(+0.58%) |
Feb 11, 2019 | 14.33 | 14.39 | 14.28 | 14.36 | 1,381,974 | -0.08(-0.58%) |
Feb 08, 2019 | 14.46 | 14.47 | 14.35 | 14.44 | 4,223,097 | +0.02(+0.13%) |
Feb 07, 2019 | 14.54 | 14.54 | 14.31 | 14.43 | 1,972,573 | -0.14(-0.96%) |
Feb 06, 2019 | 14.50 | 14.60 | 14.47 | 14.57 | 1,860,647 | +0.02(+0.13%) |
Feb 05, 2019 | 14.53 | 14.62 | 14.51 | 14.55 | 2,346,146 | -0.07(-0.45%) |
Feb 04, 2019 | 14.48 | 14.61 | 14.41 | 14.61 | 1,274,852 | +0.01(+0.06%) |
Feb 01, 2019 | 14.50 | 14.64 | 14.50 | 14.60 | 3,395,978 | +0.13(+0.90%) |
Jan 31, 2019 | 14.62 | 14.67 | 14.43 | 14.47 | 35,361,052 | -0.07(-0.51%) |
Jan 30, 2019 | 14.52 | 14.61 | 14.50 | 14.55 | 1,858,308 | +0.10(+0.71%) |
Jan 29, 2019 | 14.39 | 14.49 | 14.39 | 14.44 | 987,007 | +0.14(+0.98%) |
Jan 28, 2019 | 14.32 | 14.33 | 14.25 | 14.30 | 1,955,207 | -0.20(-1.35%) |
Jan 25, 2019 | 14.43 | 14.53 | 14.40 | 14.50 | 1,489,306 | +0.07(+0.52%) |
Jan 24, 2019 | 14.36 | 14.45 | 14.35 | 14.43 | 3,925,679 | +0.04(+0.26%) |
Jan 23, 2019 | 14.44 | 14.46 | 14.31 | 14.39 | 929,692 | -0.02(-0.13%) |
Jan 22, 2019 | 14.41 | 14.42 | 14.30 | 14.41 | 862,755 | -0.10(-0.71%) |
Jan 18, 2019 | 14.42 | 14.55 | 14.36 | 14.51 | 832,158 | +0.15(+1.04%) |
Jan 17, 2019 | 14.27 | 14.40 | 14.21 | 14.36 | 718,668 | +0.01(+0.06%) |
Jan 16, 2019 | 14.31 | 14.36 | 14.24 | 14.35 | 1,015,918 | +0.07(+0.52%) |
Jan 15, 2019 | 14.26 | 14.31 | 14.21 | 14.28 | 1,202,626 | +0.11(+0.79%) |
Jan 14, 2019 | 14.24 | 14.31 | 14.16 | 14.16 | 955,799 | -0.12(-0.85%) |
Jan 11, 2019 | 14.30 | 14.37 | 14.24 | 14.29 | 918,055 | -0.05(-0.33%) |
Jan 10, 2019 | 14.30 | 14.38 | 14.26 | 14.33 | 828,393 | -0.04(-0.26%) |
Jan 09, 2019 | 14.22 | 14.40 | 14.19 | 14.37 | 1,240,190 | +0.28(+1.99%) |
Jan 08, 2019 | 14.04 | 14.11 | 14.00 | 14.09 | 1,867,641 | +0.14(+1.00%) |
Jan 07, 2019 | 13.95 | 14.07 | 13.92 | 13.95 | 1,696,118 | +0.10(+0.74%) |
Jan 04, 2019 | 13.81 | 13.95 | 13.77 | 13.85 | 1,428,610 | +0.19(+1.37%) |
Jan 03, 2019 | 13.65 | 13.69 | 13.47 | 13.66 | 1,522,476 | +0.11(+0.83%) |
Jan 02, 2019 | 13.35 | 13.75 | 13.35 | 13.55 | 2,221,018 | +0.04(+0.28%) |
Dec 31, 2018 | 13.52 | 13.54 | 13.37 | 13.51 | 3,204,775 | +0.04(+0.28%) |
Dec 28, 2018 | 13.51 | 13.54 | 13.42 | 13.47 | 1,719,222 | -0.11(-0.82%) |
Dec 27, 2018 | 13.56 | 13.60 | 13.45 | 13.59 | 4,627,715 | -0.13(-0.95%) |
Dec 26, 2018 | 13.40 | 13.74 | 13.39 | 13.72 | 3,156,730 | +0.30(+2.22%) |
Dec 24, 2018 | 13.53 | 13.58 | 13.42 | 13.42 | 1,636,006 | -0.15(-1.11%) |
Dec 21, 2018 | 13.59 | 13.66 | 13.51 | 13.57 | 7,955,121 | -0.12(-0.87%) |
Dec 20, 2018 | 13.79 | 13.85 | 13.67 | 13.69 | 3,593,303 | -0.13(-0.93%) |
Dec 19, 2018 | 13.83 | 13.98 | 13.76 | 13.82 | 3,563,780 | +0.06(+0.40%) |
Dec 18, 2018 | 14.06 | 14.07 | 13.72 | 13.76 | 2,980,989 | -0.29(-2.10%) |
Dec 17, 2018 | 14.28 | 14.30 | 14.05 | 14.06 | 1,378,872 | -0.17(-1.17%) |
Dec 14, 2018 | 14.34 | 14.34 | 14.20 | 14.22 | 1,205,314 | -0.22(-1.53%) |
Dec 13, 2018 | 14.23 | 14.47 | 14.20 | 14.44 | 1,797,209 | +0.18(+1.29%) |
Dec 12, 2018 | 14.37 | 14.43 | 14.25 | 14.26 | 2,075,535 | -0.05(-0.32%) |
Dec 11, 2018 | 14.38 | 14.41 | 14.27 | 14.31 | 1,762,991 | +0.08(+0.58%) |
Dec 10, 2018 | 14.32 | 14.41 | 14.20 | 14.22 | 1,886,202 | -0.23(-1.59%) |
Dec 07, 2018 | 14.55 | 14.67 | 14.43 | 14.45 | 2,714,022 | +0.17(+1.16%) |
Dec 06, 2018 | 14.22 | 14.32 | 14.09 | 14.29 | 2,941,458 | -0.12(-0.83%) |
Dec 04, 2018 | 14.47 | 14.55 | 14.40 | 14.41 | 3,171,664 | +0.01(+0.06%) |
Dec 03, 2018 | 14.43 | 14.45 | 14.31 | 14.40 | 4,985,975 | +0.32(+2.29%) |
Nov 30, 2018 | 14.00 | 14.19 | 13.95 | 14.08 | 2,801,031 | -0.06(-0.46%) |
Nov 29, 2018 | 14.10 | 14.22 | 14.08 | 14.14 | 2,024,018 | +0.09(+0.66%) |
Nov 28, 2018 | 14.09 | 14.22 | 14.02 | 14.05 | 1,856,589 | -0.05(-0.33%) |
Nov 27, 2018 | 14.10 | 14.17 | 13.94 | 14.09 | 2,712,352 | -0.06(-0.39%) |
Nov 26, 2018 | 14.13 | 14.21 | 14.11 | 14.15 | 3,020,030 | +0.06(+0.46%) |
Nov 23, 2018 | 14.11 | 14.14 | 14.01 | 14.09 | 1,652,854 | -0.42(-2.92%) |
Nov 21, 2018 | 14.51 | 14.51 | 14.51 | 0 | +0.12(+0.83%) | |
Nov 20, 2018 | 14.67 | 14.71 | 14.33 | 14.39 | 2,351,342 | -0.45(-3.04%) |
Nov 19, 2018 | 14.76 | 14.87 | 14.68 | 14.84 | 1,822,999 | +0.00(+0.00%) |
Nov 16, 2018 | 14.90 | 14.96 | 14.75 | 14.84 | 1,958,093 | +0.09(+0.62%) |
Nov 15, 2018 | 14.89 | 14.89 | 14.72 | 14.75 | 1,911,850 | -0.03(-0.19%) |
Nov 14, 2018 | 14.82 | 14.89 | 14.75 | 14.78 | 3,801,314 | +0.13(+0.88%) |
Nov 13, 2018 | 15.00 | 15.03 | 14.59 | 14.65 | 3,569,163 | -0.41(-2.75%) |
Nov 12, 2018 | 15.19 | 15.26 | 15.03 | 15.06 | 3,527,630 | -0.04(-0.24%) |
Nov 09, 2018 | 15.09 | 15.19 | 15.03 | 15.10 | 2,441,588 | -0.17(-1.09%) |
Nov 08, 2018 | 15.35 | 15.37 | 15.22 | 15.26 | 2,163,111 | -0.09(-0.60%) |
Nov 07, 2018 | 15.48 | 15.49 | 15.32 | 15.36 | 1,796,905 | -0.04(-0.24%) |
Nov 06, 2018 | 15.49 | 15.51 | 15.29 | 15.39 | 1,885,981 | -0.06(-0.42%) |
Nov 05, 2018 | 15.55 | 15.61 | 15.44 | 15.46 | 2,808,950 | -0.01(-0.06%) |
Nov 02, 2018 | 15.50 | 15.58 | 15.43 | 15.47 | 3,819,509 | -0.04(-0.24%) |
Nov 01, 2018 | 15.69 | 15.73 | 15.46 | 15.50 | 6,352,769 | -0.11(-0.71%) |
Oct 31, 2018 | 15.76 | 15.84 | 15.61 | 15.61 | 4,310,357 | -0.21(-1.34%) |
Oct 30, 2018 | 15.76 | 15.91 | 15.76 | 15.82 | 1,957,194 | -0.08(-0.52%) |
Oct 29, 2018 | 16.01 | 16.06 | 15.89 | 15.91 | 2,677,667 | -0.17(-1.03%) |
Oct 26, 2018 | 15.87 | 16.10 | 15.85 | 16.07 | 1,857,505 | +0.12(+0.75%) |
Oct 25, 2018 | 15.94 | 16.01 | 15.92 | 15.95 | 2,538,031 | +0.06(+0.41%) |
Oct 24, 2018 | 16.07 | 16.11 | 15.89 | 15.89 | 2,082,209 | -0.11(-0.69%) |
Oct 23, 2018 | 16.15 | 16.17 | 15.94 | 16.00 | 2,168,017 | -0.36(-2.20%) |
Oct 22, 2018 | 16.29 | 16.36 | 16.24 | 16.36 | 2,343,818 | +0.02(+0.11%) |
Oct 19, 2018 | 16.35 | 16.43 | 16.30 | 16.34 | 1,728,675 | +0.09(+0.57%) |
Oct 18, 2018 | 16.26 | 16.35 | 16.22 | 16.25 | 1,705,469 | -0.18(-1.12%) |
Oct 17, 2018 | 16.54 | 16.54 | 16.34 | 16.43 | 1,161,378 | -0.15(-0.89%) |
Oct 16, 2018 | 16.49 | 16.63 | 16.46 | 16.58 | 2,301,473 | +0.07(+0.45%) |
Oct 15, 2018 | 16.49 | 16.54 | 16.40 | 16.51 | 2,173,882 | +0.04(+0.22%) |
Oct 12, 2018 | 16.48 | 16.51 | 16.31 | 16.47 | 2,854,041 | +0.13(+0.79%) |
Oct 11, 2018 | 16.49 | 16.53 | 16.32 | 16.34 | 1,983,604 | -0.25(-1.50%) |
Oct 10, 2018 | 16.87 | 16.88 | 16.59 | 16.59 | 2,122,922 | -0.33(-1.96%) |
Oct 09, 2018 | 16.87 | 16.96 | 16.78 | 16.92 | 2,361,417 | +0.12(+0.71%) |
Oct 08, 2018 | 16.72 | 16.83 | 16.71 | 16.80 | 1,629,110 | -0.05(-0.27%) |
Oct 05, 2018 | 16.88 | 16.93 | 16.82 | 16.85 | 1,457,544 | -0.04(-0.22%) |
Oct 04, 2018 | 17.09 | 17.09 | 16.81 | 16.88 | 3,027,107 | -0.18(-1.08%) |
Oct 03, 2018 | 16.94 | 17.16 | 16.87 | 17.07 | 2,146,549 | +0.16(+0.93%) |
Oct 02, 2018 | 16.92 | 16.97 | 16.89 | 16.91 | 2,517,280 | +0.06(+0.33%) |
Oct 01, 2018 | 16.56 | 16.91 | 16.54 | 16.86 | 4,705,761 | +0.31(+1.89%) |
Sep 28, 2018 | 16.42 | 16.59 | 16.41 | 16.54 | 2,483,735 | +0.17(+1.01%) |
Sep 27, 2018 | 16.36 | 16.38 | 16.29 | 16.38 | 1,093,022 | +0.07(+0.45%) |
Sep 26, 2018 | 16.34 | 16.40 | 16.30 | 16.30 | 1,027,529 | -0.07(-0.45%) |
Sep 25, 2018 | 16.39 | 16.43 | 16.36 | 16.38 | 3,116,071 | +0.04(+0.23%) |
Sep 24, 2018 | 16.27 | 16.35 | 16.25 | 16.34 | 1,566,719 | +0.24(+1.49%) |
Sep 21, 2018 | 16.14 | 16.24 | 16.04 | 16.10 | 1,629,391 | +0.04(+0.23%) |
Sep 20, 2018 | 16.10 | 16.12 | 16.02 | 16.06 | 1,337,523 | +0.00(+0.00%) |
Sep 19, 2018 | 15.96 | 16.08 | 15.95 | 16.06 | 1,204,700 | +0.10(+0.63%) |
Sep 18, 2018 | 15.97 | 16.04 | 15.90 | 15.96 | 938,691 | +0.15(+0.93%) |
Sep 17, 2018 | 15.92 | 15.95 | 15.81 | 15.82 | 1,395,914 | -0.02(-0.12%) |
Sep 14, 2018 | 15.87 | 15.96 | 15.79 | 15.83 | 2,219,230 | -0.10(-0.64%) |
Sep 13, 2018 | 16.06 | 16.08 | 15.88 | 15.94 | 2,173,120 | -0.17(-1.09%) |
Sep 12, 2018 | 16.04 | 16.15 | 16.02 | 16.11 | 1,441,663 | +0.11(+0.69%) |
Sep 11, 2018 | 15.83 | 16.00 | 15.81 | 16.00 | 1,397,567 | +0.16(+0.99%) |
Sep 10, 2018 | 15.87 | 15.91 | 15.79 | 15.84 | 1,664,387 | +0.06(+0.35%) |
Sep 07, 2018 | 15.69 | 15.79 | 15.67 | 15.79 | 1,429,519 | +0.04(+0.23%) |
Sep 06, 2018 | 15.86 | 15.90 | 15.63 | 15.75 | 1,292,949 | -0.09(-0.58%) |
Sep 05, 2018 | 15.92 | 15.94 | 15.83 | 15.84 | 1,819,266 | -0.06(-0.41%) |
Sep 04, 2018 | 16.02 | 16.05 | 15.88 | 15.91 | 1,741,999 | -0.09(-0.58%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 16.04 | 16.05 | 15.95 | 15.98 | 912,373 | -0.03(-0.17%) |
Aug 29, 2018 | 15.92 | 16.02 | 15.87 | 16.01 | 1,540,906 | +0.17(+1.10%) |
Aug 28, 2018 | 15.94 | 15.95 | 15.82 | 15.83 | 1,213,128 | -0.06(-0.41%) |
Aug 27, 2018 | 15.87 | 15.91 | 15.85 | 15.90 | 1,263,826 | +0.06(+0.35%) |
Aug 24, 2018 | 15.90 | 15.96 | 15.81 | 15.84 | 1,071,704 | +0.12(+0.76%) |
Aug 23, 2018 | 15.68 | 15.75 | 15.65 | 15.72 | 1,005,812 | -0.03(-0.18%) |
Aug 22, 2018 | 15.67 | 15.79 | 15.62 | 15.75 | 1,674,112 | +0.22(+1.42%) |
Aug 21, 2018 | 15.58 | 15.60 | 15.50 | 15.53 | 1,133,548 | +0.03(+0.18%) |
Aug 20, 2018 | 15.47 | 15.53 | 15.44 | 15.50 | 1,582,259 | +0.03(+0.18%) |
Aug 17, 2018 | 15.53 | 15.55 | 15.40 | 15.48 | 1,214,330 | +0.06(+0.42%) |
Aug 16, 2018 | 15.36 | 15.44 | 15.36 | 15.41 | 3,106,273 | +0.12(+0.78%) |
Aug 15, 2018 | 15.46 | 15.47 | 15.24 | 15.29 | 3,518,764 | -0.34(-2.18%) |
Aug 14, 2018 | 15.71 | 15.75 | 15.59 | 15.63 | 1,833,154 | +0.03(+0.18%) |
Aug 13, 2018 | 15.62 | 15.65 | 15.42 | 15.60 | 2,189,629 | -0.08(-0.53%) |
Aug 10, 2018 | 15.69 | 15.82 | 15.67 | 15.69 | 2,210,540 | +0.00(+0.00%) |
Aug 09, 2018 | 15.80 | 15.82 | 15.68 | 15.69 | 1,899,871 | -0.06(-0.41%) |
Aug 08, 2018 | 15.93 | 15.94 | 15.69 | 15.75 | 4,904,944 | -0.19(-1.21%) |
Aug 07, 2018 | 15.97 | 16.00 | 15.92 | 15.94 | 3,240,527 | +0.12(+0.76%) |
Aug 06, 2018 | 15.85 | 15.94 | 15.82 | 15.82 | 2,762,285 | +0.03(+0.17%) |
Aug 03, 2018 | 15.78 | 15.84 | 15.73 | 15.80 | 2,810,156 | +0.06(+0.35%) |
Aug 02, 2018 | 15.60 | 15.81 | 15.59 | 15.74 | 3,236,473 | +0.09(+0.59%) |
Aug 01, 2018 | 15.71 | 15.78 | 15.62 | 15.65 | 5,275,687 | -0.23(-1.45%) |
Jul 31, 2018 | 15.96 | 15.98 | 15.88 | 15.88 | 2,710,784 | -0.09(-0.58%) |
Jul 30, 2018 | 15.98 | 16.03 | 15.97 | 15.97 | 2,614,560 | +0.09(+0.58%) |
Jul 27, 2018 | 15.95 | 15.99 | 15.85 | 15.88 | 3,413,474 | -0.06(-0.40%) |
Jul 26, 2018 | 15.91 | 15.97 | 15.90 | 15.94 | 1,872,245 | +0.00(+0.00%) |
Jul 25, 2018 | 15.82 | 15.94 | 15.77 | 15.94 | 2,502,594 | +0.21(+1.35%) |
Jul 24, 2018 | 15.70 | 15.82 | 15.70 | 15.73 | 1,634,319 | +0.08(+0.53%) |
Jul 23, 2018 | 15.65 | 15.71 | 15.59 | 15.65 | 2,499,501 | +0.06(+0.35%) |
Jul 20, 2018 | 15.56 | 15.61 | 15.52 | 15.59 | 2,565,358 | +0.11(+0.71%) |
Jul 19, 2018 | 15.44 | 15.56 | 15.36 | 15.48 | 3,182,566 | -0.02(-0.12%) |
Jul 18, 2018 | 15.38 | 15.54 | 15.30 | 15.50 | 3,789,444 | +0.14(+0.90%) |
Jul 17, 2018 | 15.31 | 15.46 | 15.31 | 15.36 | 3,286,148 | +0.02(+0.12%) |
Jul 16, 2018 | 15.48 | 15.52 | 15.32 | 15.35 | 4,789,134 | -0.33(-2.11%) |
Jul 13, 2018 | 15.66 | 15.77 | 15.61 | 15.68 | 2,661,778 | +0.03(+0.18%) |
Jul 12, 2018 | 15.67 | 15.68 | 15.49 | 15.65 | 3,416,928 | +0.08(+0.53%) |
Jul 11, 2018 | 15.99 | 16.01 | 15.50 | 15.57 | 4,125,837 | -0.56(-3.48%) |
Jul 10, 2018 | 16.22 | 16.24 | 16.10 | 16.13 | 1,458,074 | -0.04(-0.23%) |
Jul 09, 2018 | 16.12 | 16.19 | 16.09 | 16.17 | 2,180,280 | +0.08(+0.51%) |
Jul 06, 2018 | 15.90 | 16.08 | 15.90 | 16.08 | 1,913,431 | +0.07(+0.46%) |
Jul 05, 2018 | 15.95 | 16.07 | 15.93 | 16.01 | 4,587,668 | +0.09(+0.58%) |
Jul 03, 2018 | 15.92 | 15.92 | 15.92 | 0 | -0.02(-0.12%) | |
Jul 02, 2018 | 16.15 | 16.16 | 15.93 | 15.94 | 3,708,023 | -0.34(-2.09%) |
Jun 29, 2018 | 16.33 | 16.18 | 16.28 | 3,913,960 | +0.18(+1.14%) | |
Jun 28, 2018 | 16.15 | 16.20 | 16.08 | 16.09 | 1,794,101 | -0.01(-0.06%) |
Jun 27, 2018 | 16.11 | 16.23 | 16.09 | 16.10 | 2,028,735 | +0.08(+0.52%) |
Jun 26, 2018 | 15.91 | 16.06 | 15.82 | 16.02 | 4,662,459 | +0.16(+0.99%) |
Jun 25, 2018 | 15.85 | 15.88 | 15.78 | 15.86 | 3,246,140 | -0.18(-1.15%) |
Jun 22, 2018 | 15.95 | 16.06 | 15.88 | 16.05 | 3,455,544 | +0.31(+1.99%) |
Jun 21, 2018 | 15.76 | 15.83 | 15.73 | 15.73 | 3,716,428 | -0.12(-0.75%) |
Jun 20, 2018 | 15.94 | 15.94 | 15.77 | 15.85 | 3,050,521 | -0.02(-0.12%) |
Jun 19, 2018 | 15.84 | 15.90 | 15.76 | 15.87 | 3,270,404 | -0.17(-1.03%) |
Jun 18, 2018 | 15.93 | 16.06 | 15.93 | 16.04 | 4,168,675 | +0.14(+0.87%) |
Jun 15, 2018 | 16.29 | 15.88 | 15.90 | 2,987,748 | -0.40(-2.43%) | |
Jun 14, 2018 | 16.43 | 16.45 | 16.29 | 16.29 | 1,894,962 | -0.18(-1.12%) |
Jun 13, 2018 | 16.38 | 16.52 | 16.37 | 16.48 | 1,586,872 | +0.06(+0.39%) |
Jun 12, 2018 | 16.36 | 16.48 | 16.36 | 16.41 | 1,186,768 | -0.01(-0.06%) |
Jun 11, 2018 | 16.33 | 16.46 | 16.33 | 16.42 | 2,623,302 | -0.01(-0.06%) |
Jun 08, 2018 | 16.44 | 16.48 | 16.37 | 16.43 | 3,418,499 | -0.01(-0.06%) |
Jun 07, 2018 | 16.38 | 16.47 | 16.37 | 16.44 | 2,053,632 | +0.06(+0.39%) |
Jun 06, 2018 | 16.26 | 16.38 | 3,105,268 | +0.06(+0.34%) | ||
Jun 05, 2018 | 16.27 | 16.35 | 16.22 | 16.32 | 3,609,775 | +0.03(+0.17%) |