Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.80 | 15.80 | 15.78 | 15.80 | 76,357 | +0.02(+0.13%) |
Apr 29, 2019 | 15.78 | 15.78 | 15.77 | 15.78 | 30,316 | -0.00(-0.02%) |
Apr 26, 2019 | 15.78 | 15.80 | 15.78 | 15.78 | 27,322 | +0.02(+0.14%) |
Apr 25, 2019 | 15.75 | 15.76 | 15.75 | 15.76 | 22,574 | +0.01(+0.05%) |
Apr 24, 2019 | 15.76 | 15.76 | 15.74 | 15.75 | 30,042 | +0.00(+0.03%) |
Apr 23, 2019 | 15.75 | 15.76 | 15.73 | 15.74 | 15,258 | +0.04(+0.23%) |
Apr 22, 2019 | 15.72 | 15.72 | 15.70 | 15.71 | 55,932 | -0.00(-0.02%) |
Apr 18, 2019 | 15.72 | 15.74 | 15.71 | 15.71 | 34,608 | +0.00(+0.02%) |
Apr 17, 2019 | 15.71 | 15.74 | 15.71 | 15.71 | 42,605 | -0.00(-0.02%) |
Apr 16, 2019 | 15.69 | 15.72 | 15.69 | 15.71 | 69,417 | +0.03(+0.17%) |
Apr 15, 2019 | 15.67 | 15.70 | 15.67 | 15.69 | 16,472 | +0.04(+0.23%) |
Apr 12, 2019 | 15.64 | 15.66 | 15.64 | 15.65 | 23,072 | +0.00(+0.03%) |
Apr 11, 2019 | 15.64 | 15.65 | 15.62 | 15.64 | 25,057 | +0.02(+0.10%) |
Apr 10, 2019 | 15.63 | 15.63 | 15.62 | 15.63 | 9,933 | +0.01(+0.09%) |
Apr 09, 2019 | 15.62 | 15.62 | 15.61 | 15.61 | 22,058 | +0.02(+0.13%) |
Apr 08, 2019 | 15.59 | 15.61 | 15.58 | 15.59 | 23,266 | +0.00(+0.01%) |
Apr 05, 2019 | 15.60 | 15.60 | 15.59 | 15.59 | 12,750 | -0.00(-0.02%) |
Apr 04, 2019 | 15.65 | 15.65 | 15.59 | 15.59 | 621,766 | -0.05(-0.35%) |
Apr 03, 2019 | 15.65 | 15.66 | 15.64 | 15.65 | 17,480 | +0.01(+0.06%) |
Apr 02, 2019 | 15.64 | 15.64 | 15.64 | 15.64 | 12,859 | +0.02(+0.13%) |
Apr 01, 2019 | 15.63 | 15.64 | 15.61 | 15.62 | 21,439 | -0.06(-0.38%) |
Mar 29, 2019 | 15.68 | 15.68 | 15.67 | 15.68 | 5,464 | +0.01(+0.04%) |
Mar 28, 2019 | 15.67 | 15.68 | 15.65 | 15.67 | 33,995 | +0.03(+0.17%) |
Mar 27, 2019 | 15.65 | 15.66 | 15.63 | 15.65 | 11,894 | +0.02(+0.10%) |
Mar 26, 2019 | 15.63 | 15.64 | 15.63 | 15.63 | 11,803 | +0.01(+0.08%) |
Mar 25, 2019 | 15.63 | 15.63 | 15.62 | 15.62 | 2,228 | -0.02(-0.10%) |
Mar 22, 2019 | 15.63 | 15.64 | 15.63 | 15.63 | 4,857 | +0.02(+0.10%) |
Mar 21, 2019 | 15.62 | 15.64 | 15.61 | 15.62 | 16,642 | -0.02(-0.12%) |
Mar 20, 2019 | 15.61 | 15.65 | 15.60 | 15.64 | 15,652 | +0.03(+0.21%) |
Mar 19, 2019 | 15.61 | 15.62 | 15.60 | 15.61 | 35,416 | -0.00(-0.02%) |
Mar 18, 2019 | 15.60 | 15.61 | 15.60 | 15.61 | 15,191 | +0.02(+0.10%) |
Mar 15, 2019 | 15.59 | 15.60 | 15.59 | 15.59 | 10,321 | +0.04(+0.28%) |
Mar 14, 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 2,228 | -0.00(-0.03%) |
Mar 13, 2019 | 15.57 | 15.57 | 15.55 | 15.55 | 7,468 | +0.02(+0.16%) |
Mar 12, 2019 | 15.55 | 15.55 | 15.53 | 15.53 | 19,836 | -0.01(-0.08%) |
Mar 11, 2019 | 15.54 | 15.54 | 15.54 | 15.54 | 2,197 | +0.03(+0.17%) |
Mar 08, 2019 | 15.52 | 15.53 | 15.50 | 15.52 | 4,857 | -0.00(-0.02%) |
Mar 07, 2019 | 15.52 | 15.53 | 15.52 | 15.52 | 19,696 | +0.01(+0.10%) |
Mar 06, 2019 | 15.52 | 15.52 | 15.50 | 15.50 | 1,645 | -0.01(-0.07%) |
Mar 05, 2019 | 15.53 | 15.53 | 15.50 | 15.52 | 9,125 | -0.00(-0.01%) |
Mar 04, 2019 | 15.50 | 15.53 | 15.50 | 15.52 | 15,337 | +0.02(+0.15%) |
Mar 01, 2019 | 15.51 | 15.51 | 15.49 | 15.49 | 9,107 | -0.06(-0.37%) |
Feb 28, 2019 | 15.57 | 15.57 | 15.55 | 15.55 | 13,260 | +0.01(+0.09%) |
Feb 27, 2019 | 15.53 | 15.55 | 15.53 | 15.54 | 7,881 | +0.01(+0.08%) |
Feb 26, 2019 | 15.52 | 15.55 | 15.50 | 15.52 | 22,228 | +0.02(+0.15%) |
Feb 25, 2019 | 15.51 | 15.52 | 15.50 | 15.50 | 9,824 | -0.01(-0.04%) |
Feb 22, 2019 | 15.47 | 15.51 | 15.47 | 15.51 | 14,572 | +0.05(+0.35%) |
Feb 21, 2019 | 15.45 | 15.46 | 15.45 | 15.45 | 6,083 | -0.01(-0.09%) |
Feb 20, 2019 | 15.47 | 15.48 | 15.46 | 15.47 | 17,018 | +0.01(+0.05%) |
Feb 19, 2019 | 15.45 | 15.47 | 15.44 | 15.46 | 17,565 | +0.01(+0.04%) |
Feb 15, 2019 | 15.46 | 15.46 | 15.43 | 15.45 | 12,750 | +0.02(+0.13%) |
Feb 14, 2019 | 15.42 | 15.44 | 15.42 | 15.43 | 9,532 | +0.02(+0.13%) |
Feb 13, 2019 | 15.38 | 15.42 | 15.38 | 15.41 | 7,079 | +0.01(+0.10%) |
Feb 12, 2019 | 15.40 | 15.40 | 15.38 | 15.40 | 19,939 | +0.03(+0.17%) |
Feb 11, 2019 | 15.37 | 15.37 | 15.36 | 15.37 | 9,095 | -0.01(-0.05%) |
Feb 08, 2019 | 15.39 | 15.39 | 15.38 | 15.38 | 607 | +0.01(+0.06%) |
Feb 07, 2019 | 15.37 | 15.37 | 15.36 | 15.37 | 2,629 | -0.00(-0.02%) |
Feb 06, 2019 | 15.36 | 15.38 | 15.36 | 15.37 | 6,794 | +0.00(+0.01%) |
Feb 05, 2019 | 15.37 | 15.37 | 15.37 | 15.37 | 10,844 | +0.02(+0.14%) |
Feb 04, 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 315 | +0.02(+0.16%) |
Feb 01, 2019 | 15.32 | 15.32 | 15.30 | 15.32 | 12,750 | -0.07(-0.44%) |
Jan 31, 2019 | 15.40 | 15.40 | 15.39 | 15.39 | 2,380 | +0.03(+0.21%) |
Jan 30, 2019 | 15.32 | 15.36 | 15.31 | 15.36 | 7,874 | +0.06(+0.40%) |
Jan 29, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 18,476 | +0.04(+0.27%) |
Jan 28, 2019 | 15.26 | 15.26 | 15.26 | 15.26 | 218 | -0.01(-0.08%) |
Jan 25, 2019 | 15.27 | 15.28 | 15.27 | 15.27 | 29,751 | +0.01(+0.05%) |
Jan 24, 2019 | 15.25 | 15.27 | 15.25 | 15.26 | 7,802 | +0.04(+0.29%) |
Jan 23, 2019 | 15.22 | 15.22 | 15.21 | 15.22 | 4,359 | +0.02(+0.13%) |
Jan 22, 2019 | 15.21 | 15.21 | 15.20 | 15.20 | 13,728 | +0.01(+0.08%) |
Jan 18, 2019 | 15.19 | 15.19 | 15.19 | 15.19 | 5,464 | +0.03(+0.17%) |
Jan 17, 2019 | 15.12 | 15.16 | 15.12 | 15.16 | 6,854 | +0.04(+0.24%) |
Jan 16, 2019 | 15.13 | 15.15 | 15.12 | 15.12 | 4,541 | +0.03(+0.18%) |
Jan 15, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 3,715 | +0.03(+0.21%) |
Jan 14, 2019 | 15.07 | 15.08 | 15.06 | 15.07 | 6,405 | -0.02(-0.16%) |
Jan 11, 2019 | 15.05 | 15.09 | 15.05 | 15.09 | 4,857 | +0.03(+0.20%) |
Jan 10, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 78 | +0.03(+0.22%) |
Jan 09, 2019 | 15.04 | 15.06 | 15.03 | 15.03 | 5,361 | +0.05(+0.36%) |
Jan 08, 2019 | 14.90 | 14.97 | 14.90 | 14.97 | 29,034 | +0.10(+0.66%) |
Jan 07, 2019 | 14.82 | 14.88 | 14.82 | 14.88 | 10,540 | +0.07(+0.50%) |
Jan 04, 2019 | 14.76 | 14.80 | 14.75 | 14.80 | 52,823 | +0.03(+0.23%) |
Jan 03, 2019 | 14.74 | 14.77 | 14.74 | 14.77 | 8,087 | -0.02(-0.15%) |
Jan 02, 2019 | 14.78 | 14.81 | 14.77 | 14.79 | 25,349 | -0.04(-0.29%) |
Dec 31, 2018 | 14.83 | 14.84 | 14.82 | 14.83 | 30,358 | +0.04(+0.26%) |
Dec 28, 2018 | 14.78 | 14.81 | 14.76 | 14.80 | 18,215 | +0.01(+0.04%) |
Dec 27, 2018 | 14.79 | 14.81 | 14.78 | 14.79 | 40,656 | -0.06(-0.40%) |
Dec 26, 2018 | 14.85 | 14.87 | 14.82 | 14.85 | 27,104 | +0.03(+0.19%) |
Dec 24, 2018 | 14.85 | 14.85 | 14.80 | 14.82 | 5,464 | -0.04(-0.25%) |
Dec 21, 2018 | 14.91 | 14.91 | 14.83 | 14.86 | 17,000 | +0.02(+0.14%) |
Dec 20, 2018 | 14.82 | 14.87 | 14.82 | 14.84 | 7,802 | -0.02(-0.13%) |
Dec 19, 2018 | 14.95 | 14.95 | 14.86 | 14.86 | 4,377 | -0.09(-0.62%) |
Dec 18, 2018 | 14.94 | 14.97 | 14.94 | 14.95 | 14,723 | +0.01(+0.06%) |
Dec 17, 2018 | 14.94 | 14.98 | 14.92 | 14.94 | 14,760 | -0.01(-0.06%) |
Dec 14, 2018 | 14.99 | 14.99 | 14.95 | 14.95 | 2,428 | -0.02(-0.15%) |
Dec 13, 2018 | 14.99 | 14.99 | 14.97 | 14.97 | 11,943 | +0.02(+0.16%) |
Dec 12, 2018 | 14.96 | 14.96 | 14.95 | 14.95 | 1,572 | +0.02(+0.12%) |
Dec 11, 2018 | 14.95 | 14.96 | 14.91 | 14.93 | 16,879 | -0.01(-0.09%) |
Dec 10, 2018 | 14.96 | 14.96 | 14.93 | 14.94 | 17,498 | -0.01(-0.08%) |
Dec 07, 2018 | 14.96 | 14.99 | 14.95 | 14.96 | 18,215 | +0.01(+0.06%) |
Dec 06, 2018 | 14.98 | 14.98 | 14.94 | 14.95 | 15,331 | -0.05(-0.36%) |
Dec 04, 2018 | 15.03 | 15.03 | 15.00 | 15.00 | 30,965 | -0.09(-0.58%) |
Dec 03, 2018 | 15.11 | 15.11 | 15.07 | 15.09 | 15,549 | -0.07(-0.48%) |
Nov 30, 2018 | 15.16 | 15.16 | 15.14 | 15.16 | 9,107 | -0.02(-0.16%) |
Nov 29, 2018 | 15.17 | 15.19 | 15.14 | 15.19 | 76,126 | -0.05(-0.36%) |
Nov 28, 2018 | 15.18 | 15.25 | 15.18 | 15.24 | 11,244 | +0.06(+0.39%) |
Nov 27, 2018 | 15.18 | 15.22 | 15.18 | 15.18 | 14,851 | -0.05(-0.36%) |
Nov 26, 2018 | 15.24 | 15.24 | 15.21 | 15.24 | 8,852 | -0.01(-0.06%) |
Nov 23, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 607 | +0.01(+0.10%) |
Nov 21, 2018 | 15.23 | 15.23 | 15.23 | 0 | +0.01(+0.05%) | |
Nov 20, 2018 | 15.20 | 15.23 | 15.19 | 15.22 | 10,528 | -0.05(-0.36%) |
Nov 19, 2018 | 15.23 | 15.28 | 15.23 | 15.28 | 3,746 | -0.02(-0.12%) |
Nov 16, 2018 | 15.31 | 15.31 | 15.29 | 15.30 | 9,714 | -0.00(-0.02%) |
Nov 15, 2018 | 15.28 | 15.30 | 15.28 | 15.30 | 2,386 | -0.04(-0.23%) |
Nov 14, 2018 | 15.35 | 15.37 | 15.34 | 15.34 | 7,031 | -0.06(-0.39%) |
Nov 13, 2018 | 15.36 | 15.39 | 15.36 | 15.39 | 6,697 | +0.00(+0.02%) |
Nov 12, 2018 | 15.41 | 15.41 | 15.38 | 15.39 | 2,355 | -0.01(-0.10%) |
Nov 09, 2018 | 15.41 | 15.41 | 15.41 | 15.41 | 1,821 | +0.02(+0.10%) |
Nov 08, 2018 | 15.39 | 15.39 | 15.39 | 15.39 | 3,649 | +0.03(+0.17%) |
Nov 07, 2018 | 15.40 | 15.40 | 15.36 | 15.36 | 14,280 | +0.00(+0.02%) |
Nov 06, 2018 | 15.34 | 15.38 | 15.34 | 15.36 | 2,890 | -0.02(-0.14%) |
Nov 05, 2018 | 15.36 | 15.38 | 15.36 | 15.38 | 7,067 | -0.01(-0.04%) |
Nov 02, 2018 | 15.39 | 15.39 | 15.39 | 15.39 | 52,823 | -0.01(-0.05%) |
Nov 01, 2018 | 15.37 | 15.40 | 15.35 | 15.40 | 16,423 | -0.03(-0.19%) |
Oct 31, 2018 | 15.43 | 15.43 | 15.43 | 15.43 | 995 | -0.00(-0.01%) |
Oct 30, 2018 | 15.43 | 15.43 | 15.43 | 15.43 | 2,483 | -0.00(-0.00%) |
Oct 29, 2018 | 15.42 | 15.46 | 15.41 | 15.43 | 10,619 | -0.01(-0.09%) |
Oct 26, 2018 | 15.46 | 15.46 | 15.44 | 15.44 | 8,500 | -0.01(-0.04%) |
Oct 25, 2018 | 15.44 | 15.45 | 15.42 | 15.45 | 24,268 | +0.01(+0.06%) |
Oct 24, 2018 | 15.46 | 15.47 | 15.43 | 15.44 | 18,008 | -0.00(-0.01%) |
Oct 23, 2018 | 15.48 | 15.48 | 15.43 | 15.44 | 20,170 | -0.02(-0.14%) |
Oct 22, 2018 | 15.48 | 15.48 | 15.46 | 15.46 | 5,057 | -0.00(-0.02%) |
Oct 19, 2018 | 15.47 | 15.47 | 15.45 | 15.47 | 3,643 | +0.00(+0.00%) |
Oct 18, 2018 | 15.47 | 15.47 | 15.47 | 15.47 | 1,262 | +0.00(+0.00%) |
Oct 17, 2018 | 15.47 | 15.47 | 15.47 | 15.47 | 81,609 | -0.03(-0.21%) |
Oct 16, 2018 | 15.48 | 15.50 | 15.48 | 15.50 | 10,619 | +0.02(+0.11%) |
Oct 15, 2018 | 15.49 | 15.49 | 15.48 | 15.48 | 11,360 | -0.02(-0.11%) |
Oct 12, 2018 | 15.48 | 15.50 | 15.48 | 15.50 | 2,428 | -0.00(-0.02%) |
Oct 11, 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 3,357 | +0.06(+0.38%) |
Oct 10, 2018 | 15.52 | 15.52 | 15.43 | 15.44 | 9,562 | -0.07(-0.45%) |
Oct 09, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 1,323 | +0.00(+0.03%) |
Oct 08, 2018 | 15.49 | 15.51 | 15.49 | 15.51 | 3,096 | -0.03(-0.16%) |
Oct 05, 2018 | 15.51 | 15.54 | 15.48 | 15.53 | 4,857 | -0.04(-0.27%) |
Oct 04, 2018 | 15.58 | 15.58 | 15.58 | 15.58 | 3,363 | +0.03(+0.18%) |
Oct 03, 2018 | 15.55 | 15.55 | 15.54 | 15.55 | 15,828 | -0.07(-0.42%) |
Oct 02, 2018 | 15.62 | 15.62 | 15.56 | 15.61 | 79,788 | -0.00(-0.02%) |
Oct 01, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 2,131 | -0.05(-0.34%) |
Sep 28, 2018 | 15.68 | 15.68 | 15.63 | 15.67 | 27,929 | -0.00(-0.03%) |
Sep 27, 2018 | 15.63 | 15.69 | 15.63 | 15.67 | 12,307 | +0.01(+0.07%) |
Sep 26, 2018 | 15.68 | 15.68 | 15.66 | 15.66 | 15,306 | -0.00(-0.02%) |
Sep 25, 2018 | 15.66 | 15.67 | 15.66 | 15.67 | 8,427 | -0.00(-0.01%) |
Sep 24, 2018 | 15.67 | 15.67 | 15.67 | 15.67 | 1,317 | -0.00(-0.01%) |
Sep 21, 2018 | 15.65 | 15.67 | 15.65 | 15.67 | 2,428 | +0.04(+0.23%) |
Sep 20, 2018 | 15.62 | 15.65 | 15.62 | 15.63 | 12,258 | -0.03(-0.20%) |
Sep 19, 2018 | 15.66 | 15.66 | 15.66 | 15.66 | 3,867 | +0.01(+0.04%) |
Sep 18, 2018 | 15.66 | 15.66 | 15.66 | 15.66 | 1,930 | +0.01(+0.06%) |
Sep 17, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 1,414 | +0.00(+0.00%) |
Sep 14, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 607 | -0.04(-0.26%) |
Sep 13, 2018 | 15.69 | 15.69 | 15.69 | 15.69 | 3,491 | +0.02(+0.14%) |
Sep 12, 2018 | 15.63 | 15.67 | 15.62 | 15.67 | 42,313 | +0.01(+0.07%) |
Sep 11, 2018 | 15.66 | 15.66 | 15.64 | 15.66 | 4,025 | -0.00(-0.00%) |
Sep 10, 2018 | 15.68 | 15.68 | 15.66 | 15.66 | 3,746 | +0.01(+0.07%) |
Sep 07, 2018 | 15.63 | 15.65 | 15.63 | 15.65 | 4,250 | +0.04(+0.27%) |
Sep 06, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 1,062 | +0.00(+0.00%) |
Sep 05, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 1,262 | -0.04(-0.22%) |
Sep 04, 2018 | 15.64 | 15.64 | 18 | -0.07(-0.46%) | ||
Aug 31, 2018 | 15.71 | 15.71 | 15.71 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.72 | 15.72 | 15.67 | 15.71 | 16,363 | -0.00(-0.02%) |
Aug 29, 2018 | 15.70 | 15.71 | 15.70 | 15.71 | 2,932 | +0.05(+0.30%) |
Aug 28, 2018 | 15.70 | 15.70 | 15.67 | 15.67 | 3,594 | -0.03(-0.21%) |
Aug 27, 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 947 | +0.00(+0.03%) |
Aug 24, 2018 | 15.69 | 15.70 | 15.69 | 15.70 | 3,035 | +0.05(+0.34%) |
Aug 23, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 1,523 | -0.03(-0.21%) |
Aug 22, 2018 | 15.66 | 15.69 | 15.66 | 15.68 | 7,947 | +0.02(+0.11%) |
Aug 21, 2018 | 15.66 | 15.68 | 15.65 | 15.66 | 18,287 | -0.03(-0.16%) |
Aug 20, 2018 | 15.68 | 15.69 | 15.67 | 15.68 | 3,764 | +0.01(+0.05%) |
Aug 17, 2018 | 15.68 | 15.68 | 15.68 | 15.68 | 607 | -0.01(-0.05%) |
Aug 16, 2018 | 15.68 | 15.68 | 15.68 | 15.68 | 722 | +0.01(+0.08%) |
Aug 15, 2018 | 15.67 | 15.67 | 15.67 | 15.67 | 856 | -0.00(-0.01%) |
Aug 14, 2018 | 15.65 | 15.70 | 15.65 | 15.67 | 7,286 | +0.00(+0.00%) |
Aug 13, 2018 | 15.68 | 15.68 | 15.67 | 15.67 | 3,661 | +0.01(+0.07%) |
Aug 10, 2018 | 15.69 | 15.69 | 15.66 | 15.66 | 32,787 | -0.02(-0.11%) |
Aug 09, 2018 | 15.68 | 15.69 | 15.66 | 15.68 | 15,998 | +0.04(+0.26%) |
Aug 08, 2018 | 15.68 | 15.68 | 15.64 | 15.64 | 15,264 | -0.02(-0.15%) |
Aug 07, 2018 | 15.66 | 15.66 | 15.62 | 15.66 | 30,771 | -0.01(-0.05%) |
Aug 06, 2018 | 15.67 | 15.67 | 15.67 | 15.67 | 965 | +0.02(+0.11%) |
Aug 03, 2018 | 15.65 | 15.65 | 15.64 | 15.65 | 6,678 | -0.01(-0.09%) |
Aug 02, 2018 | 15.66 | 15.66 | 15.66 | 15.66 | 6,223 | -0.01(-0.03%) |
Aug 01, 2018 | 15.67 | 15.67 | 15.65 | 15.67 | 7,201 | -0.07(-0.47%) |
Jul 31, 2018 | 15.74 | 15.74 | 15.74 | 15.74 | 3,952 | +0.06(+0.37%) |
Jul 30, 2018 | 15.69 | 15.69 | 15.69 | 15.69 | 2,282 | -0.01(-0.08%) |
Jul 27, 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 1,214 | +0.03(+0.20%) |
Jul 26, 2018 | 15.66 | 15.67 | 15.66 | 15.67 | 48,573 | +0.01(+0.10%) |
Jul 25, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 1,445 | +0.00(+0.02%) |
Jul 24, 2018 | 15.65 | 15.66 | 15.65 | 15.65 | 2,592 | +0.02(+0.13%) |
Jul 23, 2018 | 15.63 | 15.63 | 15.63 | 15.63 | 1,129 | -0.04(-0.23%) |
Jul 20, 2018 | 15.67 | 15.67 | 15.67 | 15.67 | 30 | +0.00(+0.00%) |
Jul 19, 2018 | 15.66 | 15.67 | 15.66 | 15.67 | 1,997 | +0.06(+0.36%) |
Jul 18, 2018 | 15.65 | 15.65 | 15.61 | 15.61 | 3,643 | -0.01(-0.09%) |
Jul 17, 2018 | 15.68 | 15.68 | 15.62 | 15.62 | 17,522 | -0.03(-0.21%) |
Jul 16, 2018 | 15.65 | 15.66 | 15.63 | 15.66 | 3,655 | -0.00(-0.01%) |
Jul 13, 2018 | 15.66 | 15.66 | 15.66 | 15.66 | 24 | +0.00(+0.00%) |
Jul 12, 2018 | 15.65 | 15.66 | 15.65 | 15.66 | 5,233 | +0.05(+0.32%) |
Jul 11, 2018 | 15.61 | 15.62 | 15.58 | 15.61 | 37,000 | -0.01(-0.06%) |
Jul 10, 2018 | 15.61 | 15.62 | 15.61 | 15.62 | 3,381 | +0.00(+0.03%) |
Jul 09, 2018 | 15.61 | 15.62 | 15.61 | 15.62 | 3,946 | -0.01(-0.07%) |
Jul 06, 2018 | 15.66 | 15.66 | 15.63 | 15.63 | 4,389 | -0.02(-0.13%) |
Jul 05, 2018 | 15.65 | 15.65 | 15.64 | 15.65 | 9,398 | +0.02(+0.11%) |
Jul 03, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 15.61 | 15.61 | 15.61 | 15.61 | 6,593 | -0.06(-0.37%) |
Jun 29, 2018 | 15.67 | 15.67 | 15.66 | 15.66 | 7,377 | -0.00(-0.00%) |
Jun 28, 2018 | 15.64 | 15.66 | 15.62 | 15.66 | 95,799 | +0.01(+0.05%) |
Jun 27, 2018 | 15.64 | 15.66 | 15.64 | 15.66 | 3,764 | +0.01(+0.08%) |
Jun 26, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 1,730 | -0.05(-0.30%) |
Jun 25, 2018 | 15.69 | 15.69 | 15.68 | 15.69 | 6,678 | +0.01(+0.04%) |
Jun 22, 2018 | 15.66 | 15.69 | 15.66 | 15.68 | 7,753 | -0.01(-0.05%) |
Jun 21, 2018 | 15.70 | 15.70 | 15.68 | 15.69 | 17,140 | +0.04(+0.27%) |
Jun 20, 2018 | 15.69 | 15.69 | 15.65 | 15.65 | 5,306 | -0.05(-0.29%) |
Jun 19, 2018 | 15.69 | 15.70 | 15.68 | 15.69 | 8,069 | -0.02(-0.15%) |
Jun 18, 2018 | 15.69 | 15.72 | 15.68 | 15.72 | 12,653 | +0.00(+0.03%) |
Jun 15, 2018 | 15.69 | 15.72 | 15.69 | 15.71 | 11,123 | +0.01(+0.06%) |
Jun 14, 2018 | 15.71 | 15.71 | 15.68 | 15.70 | 33,910 | +0.03(+0.17%) |
Jun 13, 2018 | 15.68 | 15.70 | 15.64 | 15.68 | 20,740 | -0.01(-0.09%) |
Jun 12, 2018 | 15.69 | 15.69 | 15.66 | 15.69 | 10,109 | +0.00(+0.01%) |
Jun 11, 2018 | 15.68 | 15.69 | 15.68 | 15.69 | 16,247 | +0.02(+0.12%) |
Jun 08, 2018 | 15.67 | 15.67 | 15.67 | 15.67 | 3,333 | -0.02(-0.11%) |
Jun 07, 2018 | 15.68 | 15.69 | 15.68 | 15.69 | 6,569 | +0.02(+0.13%) |
Jun 06, 2018 | 15.67 | 15.67 | 15.65 | 15.67 | 25,701 | -0.01(-0.07%) |
Jun 05, 2018 | 15.67 | 15.68 | 15.67 | 15.68 | 19,168 | +0.01(+0.05%) |
Jun 04, 2018 | 15.65 | 15.68 | 15.65 | 15.67 | 9,028 | +0.04(+0.23%) |
Jun 01, 2018 | 15.66 | 15.66 | 15.64 | 15.64 | 11,086 | -0.08(-0.52%) |
May 31, 2018 | 15.72 | 15.73 | 15.72 | 15.72 | 24,329 | +0.02(+0.10%) |
May 30, 2018 | 15.71 | 15.71 | 15.69 | 15.70 | 10,097 | -0.04(-0.28%) |
May 29, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 2,902 | -0.00(-0.02%) |
May 25, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 15.80 | 15.81 | 15.76 | 15.76 | 30,085 | -0.05(-0.29%) |
May 23, 2018 | 15.79 | 15.82 | 15.79 | 15.81 | 6,089 | -0.01(-0.06%) |
May 22, 2018 | 15.84 | 15.84 | 15.78 | 15.82 | 29,241 | -0.02(-0.13%) |
May 21, 2018 | 15.84 | 15.84 | 15.84 | 15.84 | 1,378 | -0.02(-0.13%) |
May 18, 2018 | 15.81 | 15.86 | 15.81 | 15.86 | 15,063 | +0.01(+0.07%) |
May 17, 2018 | 15.86 | 15.86 | 15.82 | 15.85 | 42,641 | -0.00(-0.01%) |
May 16, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 4,274 | +0.02(+0.13%) |
May 15, 2018 | 15.83 | 15.84 | 15.82 | 15.83 | 53,667 | -0.02(-0.13%) |
May 14, 2018 | 15.84 | 15.85 | 15.84 | 15.85 | 4,778 | +0.00(+0.01%) |
May 11, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 7,286 | -0.00(-0.02%) |
May 10, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 3,976 | +0.06(+0.36%) |
May 09, 2018 | 15.84 | 15.84 | 15.79 | 15.79 | 127,748 | -0.04(-0.27%) |
May 08, 2018 | 15.82 | 15.85 | 15.80 | 15.84 | 4,984 | -0.00(-0.00%) |
May 07, 2018 | 15.84 | 15.84 | 15.84 | 15.84 | 2,610 | +0.01(+0.05%) |
May 04, 2018 | 15.82 | 15.85 | 15.80 | 15.83 | 23,448 | +0.01(+0.06%) |
May 03, 2018 | 15.83 | 15.83 | 15.82 | 15.82 | 62,392 | -0.05(-0.32%) |
May 02, 2018 | 15.89 | 15.89 | 15.86 | 15.87 | 45,586 | -0.02(-0.12%) |