Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.62 | 15.72 | 15.25 | 15.34 | 500,338 | -0.13(-0.85%) |
Apr 29, 2019 | 15.40 | 15.50 | 15.19 | 15.47 | 402,006 | +0.08(+0.53%) |
Apr 26, 2019 | 15.35 | 15.49 | 15.26 | 15.39 | 440,230 | +0.03(+0.18%) |
Apr 25, 2019 | 15.43 | 15.52 | 15.23 | 15.37 | 484,400 | -0.11(-0.70%) |
Apr 24, 2019 | 15.64 | 15.74 | 15.45 | 15.47 | 598,131 | -0.14(-0.91%) |
Apr 23, 2019 | 15.80 | 15.99 | 15.60 | 15.62 | 784,808 | -0.19(-1.20%) |
Apr 22, 2019 | 15.49 | 15.85 | 15.34 | 15.80 | 566,424 | +0.42(+2.72%) |
Apr 18, 2019 | 15.36 | 15.45 | 15.22 | 15.39 | 419,048 | -0.01(-0.04%) |
Apr 17, 2019 | 15.53 | 15.65 | 15.36 | 15.39 | 386,617 | -0.12(-0.78%) |
Apr 16, 2019 | 15.74 | 15.76 | 15.44 | 15.51 | 468,011 | -0.18(-1.12%) |
Apr 15, 2019 | 15.70 | 15.84 | 15.53 | 15.69 | 328,933 | +0.02(+0.13%) |
Apr 12, 2019 | 15.52 | 15.86 | 15.49 | 15.67 | 917,492 | +0.28(+1.80%) |
Apr 11, 2019 | 15.36 | 15.42 | 15.27 | 15.39 | 591,686 | +0.04(+0.26%) |
Apr 10, 2019 | 15.41 | 15.52 | 15.24 | 15.35 | 611,430 | -0.07(-0.44%) |
Apr 09, 2019 | 15.64 | 15.64 | 15.32 | 15.42 | 621,169 | -0.24(-1.51%) |
Apr 08, 2019 | 15.64 | 15.82 | 15.63 | 15.66 | 346,863 | +0.00(+0.00%) |
Apr 05, 2019 | 15.66 | 15.80 | 15.57 | 15.66 | 436,971 | +0.04(+0.26%) |
Apr 04, 2019 | 15.72 | 15.79 | 15.56 | 15.62 | 375,081 | -0.08(-0.52%) |
Apr 03, 2019 | 15.79 | 15.88 | 15.63 | 15.70 | 426,940 | -0.07(-0.47%) |
Apr 02, 2019 | 15.78 | 16.09 | 15.68 | 15.77 | 889,462 | -0.01(-0.09%) |
Apr 01, 2019 | 15.89 | 16.15 | 15.70 | 15.78 | 864,301 | +0.05(+0.34%) |
Mar 29, 2019 | 15.73 | 15.85 | 15.62 | 15.73 | 506,739 | +0.16(+1.00%) |
Mar 28, 2019 | 15.56 | 15.93 | 15.56 | 15.57 | 645,555 | -0.06(-0.39%) |
Mar 27, 2019 | 15.55 | 15.66 | 15.45 | 15.64 | 361,014 | +0.03(+0.17%) |
Mar 26, 2019 | 15.82 | 15.83 | 15.50 | 15.61 | 402,085 | -0.03(-0.22%) |
Mar 25, 2019 | 15.54 | 15.68 | 15.23 | 15.64 | 740,671 | +0.01(+0.09%) |
Mar 22, 2019 | 16.00 | 16.12 | 15.60 | 15.63 | 568,952 | -0.49(-3.06%) |
Mar 21, 2019 | 15.89 | 16.23 | 15.73 | 16.12 | 631,421 | +0.21(+1.32%) |
Mar 20, 2019 | 15.68 | 16.11 | 15.59 | 15.91 | 546,789 | +0.20(+1.25%) |
Mar 19, 2019 | 15.54 | 15.84 | 15.43 | 15.72 | 724,475 | +0.21(+1.35%) |
Mar 18, 2019 | 15.27 | 15.57 | 15.21 | 15.51 | 775,167 | +0.24(+1.55%) |
Mar 15, 2019 | 15.11 | 15.27 | 14.85 | 15.27 | 1,872,016 | +0.04(+0.27%) |
Mar 14, 2019 | 15.32 | 15.32 | 15.12 | 15.23 | 388,873 | -0.05(-0.35%) |
Mar 13, 2019 | 15.40 | 15.44 | 15.24 | 15.28 | 486,950 | -0.02(-0.13%) |
Mar 12, 2019 | 15.27 | 15.32 | 15.09 | 15.30 | 484,152 | +0.03(+0.22%) |
Mar 11, 2019 | 14.91 | 15.36 | 14.87 | 15.27 | 2,428,223 | +0.47(+3.19%) |
Mar 08, 2019 | 14.43 | 14.89 | 14.31 | 14.80 | 665,233 | +0.20(+1.34%) |
Mar 07, 2019 | 14.45 | 14.92 | 14.37 | 14.60 | 913,552 | +0.12(+0.84%) |
Mar 06, 2019 | 14.48 | 14.52 | 14.35 | 14.48 | 579,418 | -0.11(-0.79%) |
Mar 05, 2019 | 14.69 | 14.73 | 14.44 | 14.60 | 495,210 | -0.06(-0.41%) |
Mar 04, 2019 | 14.62 | 14.69 | 14.30 | 14.66 | 815,746 | +0.13(+0.88%) |
Mar 01, 2019 | 14.58 | 14.87 | 14.34 | 14.53 | 1,027,105 | -0.02(-0.14%) |
Feb 28, 2019 | 14.76 | 14.76 | 14.20 | 14.55 | 2,025,307 | -0.15(-1.01%) |
Feb 27, 2019 | 15.04 | 15.04 | 14.60 | 14.70 | 720,281 | -0.24(-1.58%) |
Feb 26, 2019 | 15.14 | 15.16 | 14.93 | 14.93 | 544,063 | -0.26(-1.69%) |
Feb 25, 2019 | 14.86 | 15.25 | 14.74 | 15.19 | 685,347 | +0.33(+2.23%) |
Feb 22, 2019 | 14.77 | 14.88 | 14.55 | 14.86 | 592,948 | +0.18(+1.24%) |
Feb 21, 2019 | 14.68 | 14.76 | 14.35 | 14.68 | 1,171,128 | -0.01(-0.05%) |
Feb 20, 2019 | 15.18 | 15.45 | 14.62 | 14.68 | 1,370,568 | -0.51(-3.33%) |
Feb 19, 2019 | 14.82 | 15.20 | 14.59 | 15.19 | 879,427 | +0.37(+2.51%) |
Feb 15, 2019 | 14.49 | 14.90 | 14.37 | 14.82 | 864,018 | +0.38(+2.67%) |
Feb 14, 2019 | 14.18 | 14.44 | 14.08 | 14.43 | 1,060,365 | +0.28(+1.96%) |
Feb 13, 2019 | 14.08 | 14.26 | 14.04 | 14.16 | 1,302,874 | +0.14(+1.01%) |
Feb 12, 2019 | 13.72 | 14.04 | 13.63 | 14.02 | 1,055,747 | +0.51(+3.80%) |
Feb 11, 2019 | 13.41 | 13.57 | 13.39 | 13.50 | 748,177 | +0.03(+0.25%) |
Feb 08, 2019 | 13.62 | 13.75 | 13.37 | 13.47 | 659,012 | -0.19(-1.38%) |
Feb 07, 2019 | 13.97 | 14.12 | 13.59 | 13.66 | 676,549 | -0.40(-2.83%) |
Feb 06, 2019 | 14.22 | 14.24 | 13.94 | 14.06 | 518,559 | -0.17(-1.19%) |
Feb 05, 2019 | 14.20 | 14.37 | 14.17 | 14.22 | 559,306 | -0.05(-0.38%) |
Feb 04, 2019 | 14.23 | 14.39 | 14.04 | 14.28 | 1,311,808 | +0.00(+0.00%) |
Feb 01, 2019 | 14.13 | 14.30 | 13.96 | 14.28 | 679,898 | +0.16(+1.10%) |
Jan 31, 2019 | 14.20 | 14.37 | 13.79 | 14.12 | 1,013,109 | -0.07(-0.52%) |
Jan 30, 2019 | 14.35 | 14.38 | 14.05 | 14.20 | 768,307 | +0.03(+0.19%) |
Jan 29, 2019 | 14.24 | 14.30 | 14.06 | 14.17 | 920,363 | +0.02(+0.14%) |
Jan 28, 2019 | 13.98 | 14.18 | 13.84 | 14.15 | 924,162 | +0.01(+0.05%) |
Jan 25, 2019 | 13.93 | 14.19 | 13.82 | 14.14 | 1,312,431 | +0.32(+2.28%) |
Jan 24, 2019 | 13.66 | 13.97 | 13.58 | 13.83 | 685,391 | +0.12(+0.86%) |
Jan 23, 2019 | 13.99 | 14.14 | 13.67 | 13.71 | 2,735,197 | -0.20(-1.47%) |
Jan 22, 2019 | 13.82 | 14.09 | 13.46 | 13.91 | 1,577,901 | +0.02(+0.14%) |
Jan 18, 2019 | 13.95 | 13.99 | 13.74 | 13.89 | 634,782 | +0.07(+0.48%) |
Jan 17, 2019 | 13.85 | 14.02 | 13.68 | 13.83 | 947,625 | -0.04(-0.28%) |
Jan 16, 2019 | 13.80 | 14.05 | 13.80 | 13.87 | 805,216 | +0.05(+0.38%) |
Jan 15, 2019 | 13.62 | 13.97 | 13.62 | 13.82 | 900,667 | +0.24(+1.79%) |
Jan 14, 2019 | 13.74 | 13.96 | 13.53 | 13.57 | 810,665 | -0.30(-2.14%) |
Jan 11, 2019 | 13.91 | 13.95 | 13.62 | 13.87 | 769,157 | -0.11(-0.75%) |
Jan 10, 2019 | 14.24 | 14.37 | 13.72 | 13.97 | 927,845 | -0.41(-2.84%) |
Jan 09, 2019 | 14.10 | 14.45 | 13.83 | 14.38 | 1,102,418 | +0.53(+3.80%) |
Jan 08, 2019 | 13.65 | 14.00 | 13.63 | 13.85 | 713,031 | +0.41(+3.08%) |
Jan 07, 2019 | 13.21 | 13.85 | 13.04 | 13.44 | 862,554 | +0.33(+2.51%) |
Jan 04, 2019 | 12.51 | 13.33 | 12.49 | 13.11 | 1,079,556 | +0.70(+5.62%) |
Jan 03, 2019 | 12.38 | 12.70 | 12.30 | 12.41 | 1,092,558 | +0.05(+0.43%) |
Jan 02, 2019 | 12.01 | 12.49 | 11.84 | 12.36 | 585,015 | +0.21(+1.73%) |
Dec 31, 2018 | 11.98 | 12.17 | 11.55 | 12.15 | 1,289,934 | +0.25(+2.10%) |
Dec 28, 2018 | 12.30 | 12.43 | 11.78 | 11.90 | 1,395,427 | -0.36(-2.95%) |
Dec 27, 2018 | 12.33 | 12.41 | 11.76 | 12.26 | 1,480,987 | -0.25(-2.00%) |
Dec 26, 2018 | 11.85 | 12.51 | 11.71 | 12.51 | 2,039,711 | +0.81(+6.91%) |
Dec 24, 2018 | 12.37 | 12.41 | 11.65 | 11.70 | 961,294 | -0.80(-6.37%) |
Dec 21, 2018 | 12.62 | 12.87 | 12.32 | 12.50 | 3,180,753 | -0.14(-1.09%) |
Dec 20, 2018 | 13.20 | 13.32 | 12.48 | 12.64 | 1,859,092 | -0.66(-4.95%) |
Dec 19, 2018 | 13.10 | 13.70 | 13.05 | 13.30 | 3,485,675 | +0.24(+1.86%) |
Dec 18, 2018 | 13.42 | 13.55 | 12.96 | 13.05 | 1,593,871 | -0.37(-2.75%) |
Dec 17, 2018 | 14.06 | 14.26 | 13.30 | 13.42 | 1,345,316 | -0.67(-4.76%) |
Dec 14, 2018 | 14.18 | 14.61 | 13.98 | 14.09 | 2,911,092 | -0.19(-1.34%) |
Dec 13, 2018 | 13.94 | 14.53 | 13.94 | 14.28 | 1,862,346 | +0.30(+2.16%) |
Dec 12, 2018 | 14.31 | 14.44 | 13.85 | 13.98 | 1,417,498 | -0.15(-1.07%) |
Dec 11, 2018 | 14.29 | 14.47 | 13.97 | 14.13 | 1,343,720 | -0.01(-0.09%) |
Dec 10, 2018 | 14.53 | 14.62 | 14.12 | 14.14 | 1,049,674 | -0.53(-3.59%) |
Dec 07, 2018 | 15.01 | 15.32 | 14.62 | 14.67 | 1,060,403 | -0.12(-0.84%) |
Dec 06, 2018 | 14.60 | 14.84 | 14.23 | 14.80 | 619,597 | -0.05(-0.35%) |
Dec 04, 2018 | 15.10 | 15.26 | 14.83 | 14.85 | 870,089 | -0.25(-1.66%) |
Dec 03, 2018 | 14.74 | 15.10 | 14.65 | 15.10 | 893,258 | +0.59(+4.08%) |
Nov 30, 2018 | 14.80 | 14.90 | 14.32 | 14.51 | 909,155 | -0.35(-2.35%) |
Nov 29, 2018 | 14.73 | 15.02 | 14.57 | 14.85 | 550,471 | +0.18(+1.21%) |
Nov 28, 2018 | 14.41 | 14.69 | 14.03 | 14.68 | 643,196 | +0.31(+2.15%) |
Nov 27, 2018 | 14.42 | 14.58 | 14.20 | 14.37 | 658,857 | -0.13(-0.91%) |
Nov 26, 2018 | 14.66 | 14.86 | 14.42 | 14.50 | 389,327 | +0.04(+0.27%) |
Nov 23, 2018 | 14.43 | 14.70 | 14.28 | 14.46 | 279,693 | -0.38(-2.53%) |
Nov 21, 2018 | 14.83 | 14.83 | 14.83 | 0 | +0.50(+3.49%) | |
Nov 20, 2018 | 14.83 | 14.83 | 13.97 | 14.33 | 1,484,568 | -0.66(-4.39%) |
Nov 19, 2018 | 14.99 | 15.45 | 14.99 | 14.99 | 1,042,578 | -0.12(-0.78%) |
Nov 16, 2018 | 15.22 | 15.41 | 15.05 | 15.11 | 396,435 | -0.07(-0.48%) |
Nov 15, 2018 | 14.87 | 15.29 | 14.87 | 15.18 | 421,546 | +0.24(+1.63%) |
Nov 14, 2018 | 15.08 | 15.21 | 14.65 | 14.94 | 846,162 | +0.10(+0.67%) |
Nov 13, 2018 | 15.19 | 15.42 | 14.80 | 14.84 | 628,370 | -0.31(-2.04%) |
Nov 12, 2018 | 15.19 | 15.43 | 15.10 | 15.15 | 548,181 | -0.03(-0.22%) |
Nov 09, 2018 | 15.35 | 15.36 | 15.03 | 15.18 | 799,102 | -0.47(-2.98%) |
Nov 08, 2018 | 15.67 | 16.05 | 15.47 | 15.65 | 908,809 | -0.01(-0.08%) |
Nov 07, 2018 | 15.37 | 15.76 | 15.23 | 15.66 | 972,840 | +0.47(+3.07%) |
Nov 06, 2018 | 15.09 | 15.36 | 15.07 | 15.20 | 751,385 | +0.09(+0.57%) |
Nov 05, 2018 | 14.69 | 15.19 | 14.62 | 15.11 | 750,730 | +0.47(+3.24%) |
Nov 02, 2018 | 14.80 | 14.83 | 14.46 | 14.64 | 919,188 | +0.11(+0.72%) |
Nov 01, 2018 | 14.67 | 15.13 | 14.39 | 14.53 | 1,463,391 | -0.01(-0.09%) |
Oct 31, 2018 | 14.28 | 14.68 | 14.27 | 14.55 | 597,694 | +0.36(+2.50%) |
Oct 30, 2018 | 14.14 | 14.44 | 13.93 | 14.19 | 689,322 | -0.05(-0.32%) |
Oct 29, 2018 | 14.67 | 14.86 | 14.05 | 14.24 | 874,444 | -0.34(-2.33%) |
Oct 26, 2018 | 14.83 | 14.87 | 14.50 | 14.58 | 755,320 | -0.42(-2.78%) |
Oct 25, 2018 | 15.06 | 15.19 | 14.96 | 14.99 | 872,749 | +0.06(+0.43%) |
Oct 24, 2018 | 15.28 | 15.33 | 14.93 | 14.93 | 731,880 | -0.30(-1.94%) |
Oct 23, 2018 | 15.35 | 15.37 | 15.01 | 15.22 | 915,500 | -0.34(-2.19%) |
Oct 22, 2018 | 15.82 | 15.94 | 15.54 | 15.56 | 620,805 | -0.22(-1.38%) |
Oct 19, 2018 | 15.90 | 16.14 | 15.78 | 15.78 | 704,218 | -0.10(-0.65%) |
Oct 18, 2018 | 15.86 | 16.30 | 15.83 | 15.89 | 1,204,163 | -0.08(-0.48%) |
Oct 17, 2018 | 16.08 | 16.15 | 15.82 | 15.96 | 1,066,734 | -0.19(-1.15%) |
Oct 16, 2018 | 15.67 | 16.29 | 15.66 | 16.15 | 681,031 | +0.53(+3.41%) |
Oct 15, 2018 | 15.66 | 15.91 | 15.58 | 15.62 | 443,612 | -0.06(-0.37%) |
Oct 12, 2018 | 15.78 | 15.85 | 15.40 | 15.67 | 1,037,786 | +0.06(+0.41%) |
Oct 11, 2018 | 15.79 | 15.97 | 15.51 | 15.61 | 954,580 | -0.30(-1.86%) |
Oct 10, 2018 | 15.99 | 16.19 | 15.82 | 15.90 | 696,113 | -0.12(-0.72%) |
Oct 09, 2018 | 15.86 | 16.17 | 15.81 | 16.02 | 609,932 | +0.15(+0.97%) |
Oct 08, 2018 | 16.00 | 16.15 | 15.80 | 15.87 | 1,155,743 | -0.21(-1.28%) |
Oct 05, 2018 | 15.97 | 16.21 | 15.85 | 16.07 | 338,398 | +0.13(+0.85%) |
Oct 04, 2018 | 16.05 | 16.10 | 15.89 | 15.94 | 672,480 | -0.12(-0.76%) |
Oct 03, 2018 | 15.53 | 16.10 | 15.53 | 16.06 | 1,242,924 | +0.55(+3.56%) |
Oct 02, 2018 | 15.65 | 15.65 | 15.35 | 15.51 | 1,215,737 | -0.12(-0.78%) |
Oct 01, 2018 | 15.31 | 15.73 | 15.29 | 15.63 | 995,044 | +0.37(+2.40%) |
Sep 28, 2018 | 15.35 | 15.64 | 15.13 | 15.26 | 985,282 | -0.12(-0.79%) |
Sep 27, 2018 | 15.25 | 15.42 | 15.04 | 15.39 | 684,942 | +0.12(+0.76%) |
Sep 26, 2018 | 15.24 | 15.42 | 15.10 | 15.27 | 867,015 | +0.01(+0.08%) |
Sep 25, 2018 | 15.35 | 15.38 | 15.17 | 15.26 | 610,268 | -0.04(-0.29%) |
Sep 24, 2018 | 15.60 | 15.73 | 15.26 | 15.30 | 721,349 | -0.24(-1.53%) |
Sep 21, 2018 | 15.55 | 15.61 | 15.49 | 15.54 | 1,485,090 | +0.03(+0.21%) |
Sep 20, 2018 | 15.53 | 15.56 | 15.30 | 15.51 | 779,714 | +0.01(+0.04%) |
Sep 19, 2018 | 15.65 | 15.69 | 15.50 | 15.50 | 670,152 | -0.15(-0.98%) |
Sep 18, 2018 | 15.74 | 15.74 | 15.59 | 15.65 | 942,413 | -0.03(-0.20%) |
Sep 17, 2018 | 16.08 | 16.16 | 15.62 | 15.69 | 803,103 | -0.36(-2.24%) |
Sep 14, 2018 | 16.14 | 16.29 | 15.83 | 16.05 | 1,615,183 | -0.08(-0.52%) |
Sep 13, 2018 | 16.22 | 16.29 | 15.94 | 16.13 | 827,640 | -0.06(-0.40%) |
Sep 12, 2018 | 15.92 | 16.38 | 15.92 | 16.19 | 1,532,609 | +0.30(+1.86%) |
Sep 11, 2018 | 15.64 | 15.96 | 15.60 | 15.90 | 778,782 | +0.24(+1.52%) |
Sep 10, 2018 | 15.35 | 15.67 | 15.35 | 15.66 | 903,739 | +0.33(+2.14%) |
Sep 07, 2018 | 15.21 | 15.34 | 15.06 | 15.33 | 1,049,472 | +0.08(+0.50%) |
Sep 06, 2018 | 15.58 | 15.68 | 15.17 | 15.26 | 1,316,096 | -0.35(-2.22%) |
Sep 05, 2018 | 15.35 | 15.63 | 15.09 | 15.60 | 1,497,113 | +0.20(+1.29%) |
Sep 04, 2018 | 15.21 | 15.43 | 15.12 | 15.40 | 1,079,901 | +0.04(+0.29%) |
Aug 31, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.24(-1.52%) | |
Aug 30, 2018 | 15.49 | 15.69 | 15.30 | 15.60 | 739,354 | +0.13(+0.83%) |
Aug 29, 2018 | 15.64 | 15.64 | 15.44 | 15.47 | 495,693 | -0.10(-0.62%) |
Aug 28, 2018 | 15.91 | 15.96 | 15.52 | 15.56 | 1,360,304 | -0.33(-2.10%) |
Aug 27, 2018 | 15.79 | 15.98 | 15.57 | 15.90 | 981,053 | +0.11(+0.69%) |
Aug 24, 2018 | 15.66 | 15.83 | 15.45 | 15.79 | 1,961,527 | +0.13(+0.86%) |
Aug 23, 2018 | 15.62 | 15.73 | 15.46 | 15.65 | 719,358 | +0.03(+0.21%) |
Aug 22, 2018 | 15.44 | 15.69 | 15.39 | 15.62 | 1,037,266 | +0.21(+1.33%) |
Aug 21, 2018 | 15.40 | 15.55 | 15.30 | 15.42 | 521,191 | +0.07(+0.46%) |
Aug 20, 2018 | 15.24 | 15.46 | 15.24 | 15.35 | 1,075,794 | +0.11(+0.72%) |
Aug 17, 2018 | 14.82 | 15.29 | 14.74 | 15.24 | 633,173 | +0.46(+3.13%) |
Aug 16, 2018 | 14.82 | 15.10 | 14.70 | 14.78 | 496,465 | -0.01(-0.04%) |
Aug 15, 2018 | 14.79 | 14.94 | 14.52 | 14.78 | 1,186,038 | -0.08(-0.52%) |
Aug 14, 2018 | 14.86 | 15.01 | 14.81 | 14.86 | 542,797 | +0.08(+0.52%) |
Aug 13, 2018 | 14.96 | 14.99 | 14.65 | 14.78 | 918,778 | -0.21(-1.37%) |
Aug 10, 2018 | 14.77 | 15.26 | 14.77 | 14.99 | 5,413,443 | +0.15(+1.04%) |
Aug 09, 2018 | 14.83 | 15.16 | 14.77 | 14.83 | 1,474,639 | +0.06(+0.39%) |
Aug 08, 2018 | 15.08 | 15.53 | 14.45 | 14.78 | 4,555,200 | -0.94(-6.00%) |
Aug 07, 2018 | 15.37 | 15.76 | 15.37 | 15.72 | 1,507,388 | +0.38(+2.47%) |
Aug 06, 2018 | 15.17 | 15.35 | 15.06 | 15.34 | 746,128 | +0.12(+0.80%) |
Aug 03, 2018 | 15.24 | 15.32 | 15.06 | 15.22 | 659,815 | -0.01(-0.08%) |
Aug 02, 2018 | 14.79 | 15.33 | 14.76 | 15.23 | 810,868 | +0.44(+2.95%) |
Aug 01, 2018 | 14.72 | 14.90 | 14.58 | 14.79 | 496,539 | +0.04(+0.26%) |
Jul 31, 2018 | 14.63 | 14.79 | 14.58 | 14.76 | 407,558 | +0.06(+0.44%) |
Jul 30, 2018 | 14.25 | 14.73 | 14.22 | 14.69 | 743,755 | +0.52(+3.67%) |
Jul 27, 2018 | 14.59 | 14.65 | 14.12 | 14.17 | 1,188,734 | -0.43(-2.92%) |
Jul 26, 2018 | 14.49 | 14.72 | 14.30 | 14.60 | 972,846 | +0.08(+0.56%) |
Jul 25, 2018 | 14.14 | 14.55 | 14.00 | 14.52 | 1,119,624 | +0.38(+2.66%) |
Jul 24, 2018 | 14.47 | 14.57 | 14.12 | 14.14 | 1,311,630 | -0.28(-1.96%) |
Jul 23, 2018 | 14.10 | 14.43 | 14.07 | 14.42 | 1,410,975 | +0.35(+2.49%) |
Jul 20, 2018 | 14.39 | 14.50 | 13.97 | 14.07 | 1,025,370 | -0.31(-2.18%) |
Jul 19, 2018 | 14.34 | 14.65 | 14.28 | 14.39 | 1,872,206 | +0.26(+1.82%) |
Jul 18, 2018 | 13.95 | 14.39 | 13.92 | 14.13 | 2,189,860 | +0.16(+1.12%) |
Jul 17, 2018 | 14.25 | 14.35 | 13.86 | 13.97 | 1,224,854 | -0.28(-1.98%) |
Jul 16, 2018 | 14.29 | 14.36 | 14.09 | 14.25 | 749,282 | -0.11(-0.74%) |
Jul 13, 2018 | 14.30 | 14.43 | 14.22 | 14.36 | 614,994 | +0.05(+0.35%) |
Jul 12, 2018 | 14.24 | 14.37 | 14.09 | 14.31 | 487,350 | +0.14(+0.97%) |
Jul 11, 2018 | 14.26 | 14.37 | 14.15 | 14.17 | 643,092 | -0.20(-1.40%) |
Jul 10, 2018 | 14.45 | 14.62 | 14.35 | 14.37 | 831,424 | -0.07(-0.48%) |
Jul 09, 2018 | 14.06 | 14.49 | 13.98 | 14.44 | 838,907 | +0.42(+3.00%) |
Jul 06, 2018 | 13.80 | 14.09 | 13.80 | 14.02 | 677,696 | +0.19(+1.36%) |
Jul 05, 2018 | 13.62 | 13.91 | 13.55 | 13.83 | 814,708 | +0.28(+2.08%) |
Jul 03, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.03(-0.23%) | |
Jul 02, 2018 | 13.65 | 13.75 | 13.51 | 13.58 | 677,482 | -0.15(-1.10%) |
Jun 29, 2018 | 13.88 | 13.88 | 13.64 | 13.73 | 662,289 | -0.06(-0.41%) |
Jun 28, 2018 | 13.92 | 13.93 | 13.53 | 13.79 | 491,553 | -0.14(-0.99%) |
Jun 27, 2018 | 14.17 | 14.25 | 13.87 | 13.93 | 1,055,086 | -0.20(-1.42%) |
Jun 26, 2018 | 13.84 | 14.17 | 13.76 | 14.13 | 420,036 | +0.33(+2.36%) |
Jun 25, 2018 | 14.27 | 14.27 | 13.75 | 13.80 | 413,088 | -0.48(-3.34%) |
Jun 22, 2018 | 14.28 | 14.49 | 14.16 | 14.28 | 837,158 | +0.28(+2.01%) |
Jun 21, 2018 | 14.27 | 14.32 | 13.77 | 14.00 | 693,283 | -0.33(-2.28%) |
Jun 20, 2018 | 14.27 | 14.37 | 14.22 | 14.32 | 402,201 | +0.15(+1.06%) |
Jun 19, 2018 | 13.99 | 14.28 | 13.99 | 14.17 | 511,012 | +0.01(+0.09%) |
Jun 18, 2018 | 13.90 | 14.20 | 13.90 | 14.16 | 523,384 | +0.21(+1.48%) |
Jun 15, 2018 | 14.49 | 13.91 | 13.95 | 1,406,050 | -0.54(-3.72%) | |
Jun 14, 2018 | 14.52 | 14.80 | 14.48 | 14.49 | 595,973 | +0.00(+0.00%) |
Jun 13, 2018 | 14.87 | 14.87 | 14.45 | 14.49 | 552,803 | -0.36(-2.41%) |
Jun 12, 2018 | 14.91 | 14.95 | 14.75 | 14.85 | 588,974 | -0.03(-0.17%) |
Jun 11, 2018 | 14.70 | 14.87 | 14.55 | 14.87 | 579,538 | +0.17(+1.15%) |
Jun 08, 2018 | 14.64 | 14.86 | 14.56 | 14.70 | 1,233,003 | +0.03(+0.21%) |
Jun 07, 2018 | 14.49 | 14.79 | 14.41 | 14.67 | 1,000,162 | +0.25(+1.74%) |
Jun 06, 2018 | 14.55 | 14.42 | 676,208 | +0.06(+0.44%) | ||
Jun 05, 2018 | 14.28 | 14.44 | 14.23 | 14.36 | 636,768 | +0.06(+0.39%) |
Jun 04, 2018 | 14.05 | 14.33 | 13.95 | 14.30 | 1,040,976 | +0.25(+1.78%) |
Jun 01, 2018 | 13.82 | 14.07 | 13.79 | 14.05 | 970,083 | +0.29(+2.10%) |
May 31, 2018 | 13.79 | 14.02 | 13.76 | 13.76 | 1,162,925 | -0.11(-0.77%) |
May 30, 2018 | 13.48 | 13.90 | 13.47 | 13.87 | 520,374 | +0.44(+3.27%) |
May 29, 2018 | 13.30 | 13.61 | 13.30 | 13.43 | 624,770 | +0.04(+0.28%) |
May 25, 2018 | 13.39 | 13.39 | 13.39 | 0 | -0.08(-0.56%) | |
May 24, 2018 | 13.83 | 13.83 | 13.33 | 13.47 | 695,294 | -0.45(-3.24%) |
May 23, 2018 | 14.04 | 14.08 | 13.77 | 13.92 | 692,272 | -0.18(-1.24%) |
May 22, 2018 | 14.22 | 14.23 | 14.03 | 14.10 | 471,527 | -0.03(-0.18%) |
May 21, 2018 | 14.03 | 14.20 | 13.98 | 14.12 | 667,861 | +0.18(+1.26%) |
May 18, 2018 | 13.95 | 14.02 | 13.85 | 13.95 | 382,339 | +0.03(+0.18%) |
May 17, 2018 | 13.79 | 14.03 | 13.78 | 13.92 | 874,480 | +0.16(+1.14%) |
May 16, 2018 | 13.56 | 13.79 | 13.51 | 13.76 | 585,804 | +0.26(+1.90%) |
May 15, 2018 | 13.64 | 13.71 | 13.39 | 13.51 | 1,341,577 | -0.10(-0.74%) |
May 14, 2018 | 13.19 | 13.67 | 13.19 | 13.61 | 734,891 | +0.38(+2.89%) |
May 11, 2018 | 13.31 | 13.52 | 13.09 | 13.23 | 863,960 | -0.03(-0.19%) |
May 10, 2018 | 13.13 | 13.29 | 13.04 | 13.25 | 693,899 | +0.14(+1.10%) |
May 09, 2018 | 13.30 | 13.42 | 13.06 | 13.11 | 825,375 | -0.01(-0.10%) |
May 08, 2018 | 13.22 | 13.22 | 12.79 | 13.12 | 739,773 | +0.07(+0.53%) |
May 07, 2018 | 13.19 | 13.38 | 13.04 | 13.05 | 671,608 | -0.04(-0.29%) |
May 04, 2018 | 12.50 | 13.13 | 12.31 | 13.09 | 1,347,011 | +0.36(+2.81%) |
May 03, 2018 | 12.89 | 13.03 | 12.54 | 12.73 | 1,018,323 | -0.19(-1.50%) |
May 02, 2018 | 12.86 | 13.24 | 12.86 | 12.92 | 1,007,938 | +0.00(+0.00%) |