Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.74 | 16.82 | 16.58 | 16.73 | 977,585 | +0.04(+0.23%) |
Apr 29, 2019 | 16.58 | 16.81 | 16.50 | 16.69 | 211,091 | +0.10(+0.58%) |
Apr 26, 2019 | 16.38 | 16.64 | 16.38 | 16.59 | 580,576 | +0.16(+1.00%) |
Apr 25, 2019 | 16.83 | 16.87 | 16.38 | 16.43 | 211,305 | -0.47(-2.81%) |
Apr 24, 2019 | 16.63 | 16.99 | 16.63 | 16.90 | 308,576 | +0.27(+1.63%) |
Apr 23, 2019 | 16.43 | 16.68 | 16.43 | 16.63 | 152,864 | +0.22(+1.36%) |
Apr 22, 2019 | 16.37 | 16.46 | 16.25 | 16.41 | 148,053 | -0.03(-0.18%) |
Apr 18, 2019 | 16.38 | 16.52 | 16.12 | 16.43 | 268,617 | +0.03(+0.18%) |
Apr 17, 2019 | 16.63 | 16.78 | 16.38 | 16.41 | 267,194 | -0.22(-1.34%) |
Apr 16, 2019 | 16.52 | 16.77 | 16.52 | 16.63 | 455,596 | +0.15(+0.88%) |
Apr 15, 2019 | 16.47 | 16.57 | 16.37 | 16.48 | 276,491 | +0.01(+0.06%) |
Apr 12, 2019 | 16.56 | 16.57 | 16.43 | 16.47 | 195,761 | -0.05(-0.29%) |
Apr 11, 2019 | 16.39 | 16.61 | 16.31 | 16.52 | 257,827 | +0.14(+0.83%) |
Apr 10, 2019 | 16.20 | 16.44 | 16.19 | 16.39 | 365,362 | +0.19(+1.20%) |
Apr 09, 2019 | 16.41 | 16.41 | 16.18 | 16.19 | 240,651 | -0.22(-1.36%) |
Apr 08, 2019 | 16.35 | 16.50 | 16.30 | 16.42 | 274,479 | -0.05(-0.29%) |
Apr 05, 2019 | 16.39 | 16.61 | 16.38 | 16.46 | 353,753 | +0.06(+0.35%) |
Apr 04, 2019 | 16.57 | 16.62 | 16.32 | 16.41 | 234,245 | -0.14(-0.82%) |
Apr 03, 2019 | 16.55 | 16.62 | 16.43 | 16.54 | 298,966 | +0.05(+0.29%) |
Apr 02, 2019 | 16.69 | 16.70 | 16.42 | 16.49 | 279,167 | -0.11(-0.64%) |
Apr 01, 2019 | 16.57 | 16.62 | 16.40 | 16.60 | 366,080 | +0.04(+0.23%) |
Mar 29, 2019 | 16.53 | 16.64 | 16.42 | 16.56 | 327,541 | +0.09(+0.53%) |
Mar 28, 2019 | 16.59 | 16.71 | 16.47 | 16.47 | 148,645 | -0.09(-0.53%) |
Mar 27, 2019 | 16.57 | 16.68 | 16.33 | 16.56 | 195,923 | -0.01(-0.06%) |
Mar 26, 2019 | 16.28 | 16.60 | 16.28 | 16.57 | 383,414 | +0.37(+2.27%) |
Mar 25, 2019 | 16.12 | 16.37 | 16.11 | 16.20 | 239,049 | +0.04(+0.24%) |
Mar 22, 2019 | 16.56 | 16.68 | 16.15 | 16.16 | 238,484 | -0.50(-3.02%) |
Mar 21, 2019 | 16.32 | 16.72 | 16.32 | 16.67 | 493,894 | +0.24(+1.47%) |
Mar 20, 2019 | 16.63 | 16.75 | 16.43 | 16.43 | 289,064 | -0.25(-1.51%) |
Mar 19, 2019 | 16.75 | 16.77 | 16.54 | 16.68 | 297,004 | -0.07(-0.41%) |
Mar 18, 2019 | 16.48 | 16.78 | 16.44 | 16.75 | 415,012 | +0.26(+1.59%) |
Mar 15, 2019 | 16.34 | 16.67 | 16.21 | 16.48 | 1,218,839 | +0.21(+1.31%) |
Mar 14, 2019 | 16.25 | 16.35 | 16.09 | 16.27 | 275,329 | +0.03(+0.18%) |
Mar 13, 2019 | 16.21 | 16.41 | 16.12 | 16.24 | 285,798 | +0.11(+0.66%) |
Mar 12, 2019 | 16.34 | 16.34 | 16.12 | 16.13 | 284,929 | -0.19(-1.19%) |
Mar 11, 2019 | 16.20 | 16.35 | 16.16 | 16.33 | 228,813 | +0.15(+0.90%) |
Mar 08, 2019 | 15.79 | 16.18 | 15.66 | 16.18 | 347,974 | +0.29(+1.83%) |
Mar 07, 2019 | 15.95 | 16.05 | 15.81 | 15.89 | 269,966 | -0.07(-0.42%) |
Mar 06, 2019 | 16.19 | 16.22 | 15.90 | 15.96 | 431,446 | -0.23(-1.44%) |
Mar 05, 2019 | 16.41 | 16.49 | 16.18 | 16.19 | 197,712 | -0.20(-1.24%) |
Mar 04, 2019 | 16.52 | 16.60 | 16.27 | 16.40 | 336,038 | -0.05(-0.29%) |
Mar 01, 2019 | 16.58 | 16.59 | 16.28 | 16.44 | 362,886 | -0.04(-0.23%) |
Feb 28, 2019 | 16.39 | 16.56 | 16.31 | 16.48 | 409,969 | +0.03(+0.18%) |
Feb 27, 2019 | 16.40 | 16.48 | 16.20 | 16.45 | 226,682 | -0.01(-0.06%) |
Feb 26, 2019 | 16.43 | 16.59 | 16.40 | 16.46 | 592,799 | -0.02(-0.12%) |
Feb 25, 2019 | 16.64 | 16.72 | 16.40 | 16.48 | 406,406 | -0.16(-0.99%) |
Feb 22, 2019 | 16.73 | 16.89 | 16.63 | 16.65 | 476,832 | -0.01(-0.06%) |
Feb 21, 2019 | 16.82 | 16.91 | 16.65 | 16.66 | 514,637 | -0.17(-1.03%) |
Feb 20, 2019 | 16.71 | 16.87 | 16.60 | 16.83 | 386,223 | +0.06(+0.34%) |
Feb 19, 2019 | 16.76 | 16.82 | 16.62 | 16.77 | 511,235 | +0.00(+0.00%) |
Feb 15, 2019 | 16.82 | 16.93 | 16.67 | 16.77 | 600,421 | +0.04(+0.23%) |
Feb 14, 2019 | 16.63 | 16.93 | 16.47 | 16.73 | 618,041 | -0.01(-0.06%) |
Feb 13, 2019 | 16.54 | 16.83 | 16.54 | 16.74 | 751,067 | +0.22(+1.34%) |
Feb 12, 2019 | 16.51 | 16.62 | 16.41 | 16.52 | 824,813 | +0.13(+0.76%) |
Feb 11, 2019 | 16.56 | 16.65 | 16.37 | 16.40 | 380,380 | -0.13(-0.76%) |
Feb 08, 2019 | 16.36 | 16.64 | 16.30 | 16.52 | 398,449 | +0.08(+0.47%) |
Feb 07, 2019 | 16.53 | 16.71 | 16.35 | 16.44 | 508,967 | -0.25(-1.50%) |
Feb 06, 2019 | 16.54 | 16.73 | 16.35 | 16.70 | 535,309 | +0.13(+0.82%) |
Feb 05, 2019 | 16.27 | 16.59 | 16.20 | 16.56 | 507,533 | +0.30(+1.84%) |
Feb 04, 2019 | 15.95 | 16.30 | 15.92 | 16.26 | 955,766 | +0.31(+1.93%) |
Feb 01, 2019 | 16.21 | 16.25 | 15.68 | 15.95 | 917,480 | +0.14(+0.85%) |
Jan 31, 2019 | 14.37 | 16.00 | 14.11 | 15.82 | 2,341,882 | +2.16(+15.82%) |
Jan 30, 2019 | 13.56 | 13.81 | 13.56 | 13.66 | 494,678 | +0.05(+0.35%) |
Jan 29, 2019 | 13.63 | 13.73 | 13.54 | 13.61 | 380,171 | -0.02(-0.14%) |
Jan 28, 2019 | 13.52 | 13.72 | 13.43 | 13.63 | 303,062 | -0.02(-0.14%) |
Jan 25, 2019 | 13.66 | 13.72 | 13.59 | 13.65 | 209,437 | -0.01(-0.07%) |
Jan 24, 2019 | 13.50 | 13.67 | 13.50 | 13.66 | 625,144 | +0.15(+1.14%) |
Jan 23, 2019 | 13.45 | 13.54 | 13.34 | 13.50 | 274,923 | +0.16(+1.23%) |
Jan 22, 2019 | 13.26 | 13.39 | 13.17 | 13.34 | 467,020 | +0.02(+0.14%) |
Jan 18, 2019 | 13.36 | 13.45 | 13.25 | 13.32 | 306,172 | +0.02(+0.15%) |
Jan 17, 2019 | 13.26 | 13.36 | 13.23 | 13.30 | 395,105 | +0.04(+0.29%) |
Jan 16, 2019 | 13.21 | 13.36 | 13.17 | 13.26 | 329,702 | +0.10(+0.73%) |
Jan 15, 2019 | 13.07 | 13.26 | 12.97 | 13.17 | 327,324 | +0.14(+1.11%) |
Jan 14, 2019 | 12.83 | 13.17 | 12.76 | 13.02 | 609,665 | +0.17(+1.35%) |
Jan 11, 2019 | 12.54 | 12.89 | 12.54 | 12.85 | 297,981 | +0.24(+1.91%) |
Jan 10, 2019 | 12.50 | 12.63 | 12.38 | 12.61 | 222,294 | +0.06(+0.46%) |
Jan 09, 2019 | 12.39 | 12.57 | 12.29 | 12.55 | 186,716 | +0.19(+1.56%) |
Jan 08, 2019 | 12.22 | 12.40 | 12.16 | 12.36 | 278,535 | +0.19(+1.59%) |
Jan 07, 2019 | 12.24 | 12.24 | 12.05 | 12.16 | 299,685 | -0.08(-0.63%) |
Jan 04, 2019 | 12.00 | 12.32 | 11.67 | 12.24 | 301,610 | +0.33(+2.75%) |
Jan 03, 2019 | 11.99 | 12.08 | 11.82 | 11.91 | 303,581 | -0.16(-1.36%) |
Jan 02, 2019 | 11.96 | 12.21 | 11.94 | 12.08 | 442,883 | +0.04(+0.32%) |
Dec 31, 2018 | 11.92 | 12.04 | 11.77 | 12.04 | 256,923 | +0.19(+1.63%) |
Dec 28, 2018 | 11.87 | 12.00 | 11.73 | 11.84 | 367,033 | -0.03(-0.24%) |
Dec 27, 2018 | 11.81 | 11.91 | 11.63 | 11.87 | 323,340 | -0.12(-0.97%) |
Dec 26, 2018 | 11.55 | 12.02 | 11.52 | 11.99 | 432,372 | +0.56(+4.89%) |
Dec 24, 2018 | 11.46 | 11.61 | 11.43 | 11.43 | 349,718 | -0.14(-1.25%) |
Dec 21, 2018 | 11.57 | 11.69 | 11.47 | 11.57 | 1,332,518 | +0.08(+0.67%) |
Dec 20, 2018 | 11.60 | 11.86 | 11.34 | 11.50 | 450,636 | -0.16(-1.41%) |
Dec 19, 2018 | 11.84 | 12.03 | 11.59 | 11.66 | 387,739 | -0.18(-1.55%) |
Dec 18, 2018 | 11.84 | 11.97 | 11.74 | 11.84 | 281,670 | +0.12(+0.99%) |
Dec 17, 2018 | 11.91 | 12.15 | 11.71 | 11.73 | 506,184 | -0.21(-1.78%) |
Dec 14, 2018 | 11.94 | 12.13 | 11.87 | 11.94 | 277,763 | -0.06(-0.48%) |
Dec 13, 2018 | 12.17 | 12.17 | 11.90 | 12.00 | 517,947 | -0.12(-0.96%) |
Dec 12, 2018 | 12.28 | 12.44 | 12.10 | 12.11 | 372,202 | -0.08(-0.63%) |
Dec 11, 2018 | 12.20 | 12.34 | 12.16 | 12.19 | 329,750 | +0.11(+0.88%) |
Dec 10, 2018 | 12.22 | 12.40 | 12.01 | 12.09 | 486,891 | -0.22(-1.80%) |
Dec 07, 2018 | 12.37 | 12.44 | 12.20 | 12.31 | 434,737 | -0.07(-0.55%) |
Dec 06, 2018 | 12.06 | 12.40 | 11.93 | 12.37 | 439,339 | +0.16(+1.34%) |
Dec 04, 2018 | 12.60 | 12.63 | 12.16 | 12.21 | 426,028 | -0.41(-3.29%) |
Dec 03, 2018 | 12.61 | 12.63 | 12.45 | 12.63 | 367,224 | +0.16(+1.32%) |
Nov 30, 2018 | 12.50 | 12.55 | 12.23 | 12.46 | 609,042 | -0.03(-0.23%) |
Nov 29, 2018 | 12.46 | 12.63 | 12.36 | 12.49 | 330,055 | -0.01(-0.08%) |
Nov 28, 2018 | 12.37 | 12.60 | 12.20 | 12.50 | 330,288 | +0.14(+1.16%) |
Nov 27, 2018 | 12.37 | 12.58 | 12.26 | 12.36 | 443,795 | -0.06(-0.46%) |
Nov 26, 2018 | 12.42 | 12.68 | 12.38 | 12.41 | 399,859 | +0.04(+0.31%) |
Nov 23, 2018 | 12.27 | 12.49 | 12.17 | 12.37 | 111,000 | +0.03(+0.23%) |
Nov 21, 2018 | 12.35 | 12.35 | 12.35 | 0 | +0.05(+0.39%) | |
Nov 20, 2018 | 12.40 | 12.54 | 12.26 | 12.30 | 283,917 | -0.19(-1.53%) |
Nov 19, 2018 | 12.78 | 12.78 | 12.42 | 12.49 | 795,634 | -0.28(-2.18%) |
Nov 16, 2018 | 12.84 | 13.21 | 12.74 | 12.77 | 739,446 | -0.13(-1.04%) |
Nov 15, 2018 | 12.99 | 13.07 | 12.83 | 12.90 | 930,702 | -0.12(-0.96%) |
Nov 14, 2018 | 13.29 | 13.41 | 13.02 | 13.03 | 902,995 | -0.19(-1.45%) |
Nov 13, 2018 | 13.24 | 13.31 | 13.07 | 13.22 | 295,082 | +0.08(+0.58%) |
Nov 12, 2018 | 13.17 | 13.28 | 13.06 | 13.14 | 279,810 | -0.10(-0.72%) |
Nov 09, 2018 | 13.24 | 13.30 | 13.13 | 13.24 | 259,661 | +0.00(+0.00%) |
Nov 08, 2018 | 13.35 | 13.47 | 13.07 | 13.24 | 381,872 | -0.12(-0.93%) |
Nov 07, 2018 | 12.99 | 13.42 | 12.84 | 13.36 | 992,568 | +0.41(+3.18%) |
Nov 06, 2018 | 12.89 | 13.14 | 12.75 | 12.95 | 664,753 | +0.05(+0.37%) |
Nov 05, 2018 | 13.16 | 13.36 | 12.67 | 12.90 | 794,619 | -0.52(-3.86%) |
Nov 02, 2018 | 13.61 | 14.56 | 12.79 | 13.42 | 852,846 | +0.44(+3.40%) |
Nov 01, 2018 | 12.79 | 13.42 | 12.64 | 12.98 | 745,100 | +0.22(+1.73%) |
Oct 31, 2018 | 12.94 | 13.15 | 12.55 | 12.76 | 517,446 | -0.07(-0.52%) |
Oct 30, 2018 | 12.99 | 13.14 | 12.76 | 12.83 | 364,175 | -0.20(-1.55%) |
Oct 29, 2018 | 13.15 | 13.39 | 12.88 | 13.03 | 453,892 | -0.07(-0.51%) |
Oct 26, 2018 | 13.17 | 13.32 | 12.89 | 13.09 | 480,828 | -0.26(-1.94%) |
Oct 25, 2018 | 13.31 | 13.46 | 13.24 | 13.35 | 278,913 | +0.10(+0.72%) |
Oct 24, 2018 | 13.57 | 13.76 | 13.25 | 13.26 | 296,686 | -0.35(-2.61%) |
Oct 23, 2018 | 13.50 | 13.74 | 13.38 | 13.61 | 144,331 | -0.04(-0.28%) |
Oct 22, 2018 | 13.67 | 13.88 | 13.64 | 13.65 | 257,954 | +0.03(+0.21%) |
Oct 19, 2018 | 13.75 | 13.80 | 13.48 | 13.62 | 254,132 | -0.03(-0.21%) |
Oct 18, 2018 | 13.85 | 13.90 | 13.59 | 13.65 | 237,980 | -0.24(-1.73%) |
Oct 17, 2018 | 13.84 | 13.90 | 13.72 | 13.89 | 239,344 | +0.02(+0.14%) |
Oct 16, 2018 | 13.65 | 13.91 | 13.53 | 13.87 | 207,449 | +0.34(+2.48%) |
Oct 15, 2018 | 13.54 | 13.66 | 13.39 | 13.53 | 255,520 | -0.04(-0.28%) |
Oct 12, 2018 | 13.68 | 13.75 | 13.48 | 13.57 | 374,417 | +0.09(+0.64%) |
Oct 11, 2018 | 13.27 | 13.75 | 13.20 | 13.49 | 594,444 | +0.14(+1.08%) |
Oct 10, 2018 | 13.56 | 13.89 | 13.30 | 13.34 | 593,537 | -0.36(-2.66%) |
Oct 09, 2018 | 13.66 | 13.89 | 13.53 | 13.71 | 393,610 | -0.01(-0.07%) |
Oct 08, 2018 | 13.83 | 13.96 | 13.62 | 13.72 | 244,665 | -0.11(-0.76%) |
Oct 05, 2018 | 13.80 | 13.87 | 13.57 | 13.82 | 324,238 | +0.01(+0.07%) |
Oct 04, 2018 | 13.99 | 13.99 | 13.73 | 13.81 | 162,846 | -0.21(-1.50%) |
Oct 03, 2018 | 13.61 | 14.07 | 13.54 | 14.02 | 693,696 | +0.31(+2.24%) |
Oct 02, 2018 | 13.75 | 13.99 | 13.63 | 13.72 | 334,374 | -0.09(-0.63%) |
Oct 01, 2018 | 14.23 | 14.25 | 13.75 | 13.80 | 500,857 | -0.38(-2.70%) |
Sep 28, 2018 | 14.23 | 14.38 | 14.14 | 14.19 | 541,127 | +0.00(+0.00%) |
Sep 27, 2018 | 13.90 | 14.28 | 13.85 | 14.19 | 597,559 | +0.29(+2.07%) |
Sep 26, 2018 | 14.09 | 14.14 | 13.80 | 13.90 | 411,467 | -0.10(-0.69%) |
Sep 25, 2018 | 14.23 | 14.33 | 13.85 | 13.99 | 532,492 | -0.19(-1.35%) |
Sep 24, 2018 | 14.04 | 14.19 | 13.76 | 14.19 | 895,046 | +0.24(+1.72%) |
Sep 21, 2018 | 14.71 | 14.71 | 13.76 | 13.95 | 7,281,172 | -0.77(-5.21%) |
Sep 20, 2018 | 13.80 | 15.00 | 13.66 | 14.71 | 2,285,486 | +0.96(+6.97%) |
Sep 19, 2018 | 14.23 | 14.23 | 13.52 | 13.76 | 1,445,525 | -0.48(-3.37%) |
Sep 18, 2018 | 14.19 | 14.71 | 13.76 | 14.23 | 1,589,728 | +0.14(+1.02%) |
Sep 17, 2018 | 15.19 | 15.43 | 13.80 | 14.09 | 2,581,670 | -1.53(-9.82%) |
Sep 14, 2018 | 15.67 | 15.67 | 15.48 | 15.62 | 194,876 | -0.05(-0.31%) |
Sep 13, 2018 | 15.67 | 15.72 | 15.48 | 15.67 | 239,375 | +0.14(+0.93%) |
Sep 12, 2018 | 15.58 | 15.62 | 15.38 | 15.53 | 181,441 | -0.10(-0.61%) |
Sep 11, 2018 | 15.62 | 15.67 | 15.38 | 15.62 | 205,989 | -0.05(-0.31%) |
Sep 10, 2018 | 15.67 | 15.67 | 15.53 | 15.67 | 146,596 | +0.05(+0.31%) |
Sep 07, 2018 | 15.72 | 15.82 | 15.43 | 15.62 | 261,852 | -0.14(-0.91%) |
Sep 06, 2018 | 15.67 | 15.82 | 15.58 | 15.77 | 273,584 | +0.19(+1.23%) |
Sep 05, 2018 | 15.86 | 15.94 | 15.53 | 15.58 | 337,442 | -0.38(-2.40%) |
Sep 04, 2018 | 16.01 | 16.10 | 15.77 | 15.96 | 349,881 | -0.07(-0.42%) |
Aug 31, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.98 | 16.17 | 15.88 | 16.03 | 375,241 | +0.00(+0.00%) |
Aug 29, 2018 | 16.12 | 16.17 | 16.00 | 16.03 | 373,748 | -0.05(-0.30%) |
Aug 28, 2018 | 16.22 | 16.36 | 15.98 | 16.07 | 329,138 | -0.14(-0.88%) |
Aug 27, 2018 | 16.36 | 16.50 | 16.12 | 16.22 | 346,902 | -0.05(-0.29%) |
Aug 24, 2018 | 16.36 | 16.50 | 16.27 | 16.27 | 193,817 | -0.05(-0.29%) |
Aug 23, 2018 | 16.27 | 16.50 | 16.22 | 16.31 | 193,746 | +0.00(+0.00%) |
Aug 22, 2018 | 16.46 | 16.65 | 16.31 | 16.31 | 168,089 | -0.14(-0.87%) |
Aug 21, 2018 | 16.41 | 16.60 | 16.27 | 16.46 | 359,981 | +0.14(+0.88%) |
Aug 20, 2018 | 16.36 | 16.46 | 16.07 | 16.31 | 301,205 | +0.05(+0.29%) |
Aug 17, 2018 | 16.07 | 16.36 | 15.84 | 16.27 | 469,816 | +0.14(+0.89%) |
Aug 16, 2018 | 15.79 | 16.17 | 15.74 | 16.12 | 348,520 | +0.38(+2.42%) |
Aug 15, 2018 | 15.65 | 15.84 | 15.55 | 15.74 | 276,553 | +0.00(+0.00%) |
Aug 14, 2018 | 15.41 | 15.74 | 15.41 | 15.74 | 201,077 | +0.38(+2.48%) |
Aug 13, 2018 | 15.60 | 15.79 | 15.36 | 15.36 | 326,483 | -0.29(-1.83%) |
Aug 10, 2018 | 15.74 | 16.07 | 15.60 | 15.65 | 292,141 | -0.19(-1.20%) |
Aug 09, 2018 | 15.60 | 16.07 | 15.55 | 15.84 | 282,782 | +0.29(+1.84%) |
Aug 08, 2018 | 15.50 | 15.60 | 15.31 | 15.55 | 256,324 | +0.10(+0.62%) |
Aug 07, 2018 | 15.36 | 15.45 | 15.22 | 15.45 | 455,803 | +0.10(+0.62%) |
Aug 06, 2018 | 15.22 | 15.69 | 14.88 | 15.36 | 393,421 | +0.14(+0.94%) |
Aug 03, 2018 | 15.93 | 15.93 | 15.03 | 15.22 | 493,611 | -0.62(-3.92%) |
Aug 02, 2018 | 16.22 | 16.46 | 15.36 | 15.84 | 678,483 | -0.38(-2.35%) |
Aug 01, 2018 | 15.55 | 16.22 | 15.22 | 16.22 | 545,316 | +0.57(+3.66%) |
Jul 31, 2018 | 15.31 | 15.74 | 15.12 | 15.65 | 634,967 | +0.33(+2.18%) |
Jul 30, 2018 | 15.36 | 15.41 | 15.07 | 15.31 | 444,441 | +0.00(+0.00%) |
Jul 27, 2018 | 15.84 | 15.84 | 15.26 | 15.31 | 302,623 | -0.52(-3.31%) |
Jul 26, 2018 | 15.84 | 15.48 | 15.84 | 467,532 | +0.19(+1.22%) | |
Jul 25, 2018 | 15.41 | 15.65 | 15.41 | 15.65 | 253,409 | +0.14(+0.92%) |
Jul 24, 2018 | 15.60 | 15.60 | 15.22 | 15.50 | 357,376 | -0.05(-0.31%) |
Jul 23, 2018 | 15.36 | 15.55 | 15.26 | 15.55 | 188,672 | +0.14(+0.93%) |
Jul 20, 2018 | 15.55 | 15.60 | 15.36 | 15.41 | 194,142 | -0.14(-0.92%) |
Jul 19, 2018 | 15.31 | 15.65 | 15.31 | 15.55 | 270,470 | +0.24(+1.56%) |
Jul 18, 2018 | 15.17 | 15.31 | 14.98 | 15.31 | 637,144 | +0.10(+0.63%) |
Jul 17, 2018 | 15.31 | 15.55 | 15.14 | 15.22 | 318,452 | -0.10(-0.62%) |
Jul 16, 2018 | 15.55 | 15.60 | 15.26 | 15.31 | 427,940 | -0.29(-1.83%) |
Jul 13, 2018 | 15.84 | 15.88 | 15.55 | 15.60 | 167,499 | -0.19(-1.21%) |
Jul 12, 2018 | 15.79 | 15.79 | 15.55 | 15.79 | 360,448 | +0.10(+0.61%) |
Jul 11, 2018 | 15.55 | 15.84 | 15.50 | 15.69 | 384,422 | +0.05(+0.30%) |
Jul 10, 2018 | 15.79 | 15.84 | 15.41 | 15.65 | 293,054 | -0.10(-0.61%) |
Jul 09, 2018 | 15.93 | 15.93 | 15.65 | 15.74 | 349,027 | -0.19(-1.20%) |
Jul 06, 2018 | 15.79 | 15.93 | 15.69 | 15.93 | 299,876 | +0.17(+1.06%) |
Jul 05, 2018 | 15.50 | 15.79 | 15.36 | 15.76 | 368,750 | +0.26(+1.69%) |
Jul 03, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.48(+3.17%) | |
Jul 02, 2018 | 14.93 | 15.03 | 14.74 | 15.03 | 382,334 | +0.19(+1.29%) |
Jun 29, 2018 | 14.98 | 15.05 | 14.83 | 14.83 | 196,873 | -0.14(-0.96%) |
Jun 28, 2018 | 14.79 | 15.07 | 14.79 | 14.98 | 244,786 | +0.19(+1.29%) |
Jun 27, 2018 | 15.22 | 15.22 | 14.79 | 14.79 | 791,788 | -0.38(-2.52%) |
Jun 26, 2018 | 15.31 | 15.41 | 15.14 | 15.17 | 358,815 | -0.14(-0.93%) |
Jun 25, 2018 | 15.45 | 15.45 | 15.12 | 15.31 | 513,559 | -0.19(-1.23%) |
Jun 22, 2018 | 15.50 | 15.60 | 15.34 | 15.50 | 430,959 | +0.05(+0.31%) |
Jun 21, 2018 | 15.84 | 15.84 | 15.43 | 15.45 | 291,282 | -0.33(-2.11%) |
Jun 20, 2018 | 15.84 | 15.93 | 15.65 | 15.79 | 315,472 | +0.05(+0.30%) |
Jun 19, 2018 | 15.60 | 15.74 | 15.36 | 15.74 | 429,533 | +0.10(+0.61%) |
Jun 18, 2018 | 15.45 | 15.69 | 15.31 | 15.65 | 423,540 | +0.14(+0.92%) |
Jun 15, 2018 | 15.55 | 15.22 | 15.50 | 850,415 | +0.29(+1.88%) | |
Jun 14, 2018 | 15.03 | 15.22 | 14.88 | 15.22 | 319,983 | +0.24(+1.59%) |
Jun 13, 2018 | 15.07 | 15.14 | 14.83 | 14.98 | 436,578 | -0.19(-1.26%) |
Jun 12, 2018 | 15.12 | 15.22 | 14.98 | 15.17 | 414,619 | +0.14(+0.95%) |
Jun 11, 2018 | 14.88 | 15.07 | 14.76 | 15.03 | 308,831 | +0.19(+1.29%) |
Jun 08, 2018 | 14.88 | 14.98 | 14.79 | 14.83 | 231,302 | -0.10(-0.64%) |
Jun 07, 2018 | 15.22 | 15.22 | 14.83 | 14.93 | 397,103 | -0.24(-1.57%) |
Jun 06, 2018 | 15.22 | 15.26 | 15.03 | 15.17 | 307,947 | +0.00(+0.00%) |
Jun 05, 2018 | 15.03 | 15.22 | 14.83 | 15.17 | 516,042 | +0.19(+1.27%) |
Jun 04, 2018 | 14.74 | 15.12 | 14.60 | 14.98 | 556,709 | +0.27(+1.82%) |
Jun 01, 2018 | 14.66 | 14.85 | 14.52 | 14.71 | 554,306 | +0.14(+0.98%) |
May 31, 2018 | 14.71 | 14.71 | 14.47 | 14.57 | 344,015 | -0.09(-0.65%) |
May 30, 2018 | 14.71 | 14.90 | 14.64 | 14.66 | 326,738 | -0.05(-0.32%) |
May 29, 2018 | 14.43 | 14.71 | 14.38 | 14.71 | 567,070 | +0.24(+1.64%) |
May 25, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.05(-0.33%) | |
May 24, 2018 | 14.66 | 14.71 | 14.47 | 14.52 | 624,381 | -0.14(-0.97%) |
May 23, 2018 | 14.43 | 14.71 | 14.15 | 14.66 | 415,444 | +0.28(+1.98%) |
May 22, 2018 | 14.33 | 14.47 | 14.28 | 14.38 | 722,194 | +0.05(+0.33%) |
May 21, 2018 | 15.00 | 15.04 | 14.14 | 14.33 | 1,344,193 | -0.62(-4.13%) |
May 18, 2018 | 14.90 | 15.04 | 14.85 | 14.95 | 539,021 | +0.09(+0.64%) |
May 17, 2018 | 14.81 | 15.00 | 14.71 | 14.85 | 483,815 | +0.09(+0.64%) |
May 16, 2018 | 14.76 | 14.85 | 14.57 | 14.76 | 533,026 | -0.05(-0.32%) |
May 15, 2018 | 14.76 | 14.90 | 14.43 | 14.81 | 857,633 | +0.05(+0.32%) |
May 14, 2018 | 14.71 | 14.95 | 14.52 | 14.76 | 753,242 | +0.05(+0.32%) |
May 11, 2018 | 14.76 | 14.76 | 14.47 | 14.71 | 925,907 | +0.00(+0.00%) |
May 10, 2018 | 15.09 | 15.09 | 14.66 | 14.71 | 737,196 | -0.28(-1.90%) |
May 09, 2018 | 14.95 | 15.07 | 14.78 | 15.00 | 717,185 | +0.05(+0.32%) |
May 08, 2018 | 15.04 | 15.19 | 14.76 | 14.95 | 750,341 | +0.05(+0.32%) |
May 07, 2018 | 14.62 | 15.04 | 14.57 | 14.90 | 663,127 | +0.24(+1.62%) |
May 04, 2018 | 14.66 | 14.85 | 14.43 | 14.66 | 771,672 | +0.00(+0.00%) |
May 03, 2018 | 14.66 | 14.85 | 14.47 | 14.66 | 661,472 | +0.00(+0.00%) |
May 02, 2018 | 14.66 | 14.93 | 14.66 | 14.66 | 612,509 | -0.09(-0.64%) |