Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.35 | 17.70 | 17.35 | 17.60 | 39,075 | -0.14(-0.79%) |
Apr 29, 2019 | 17.81 | 17.81 | 17.66 | 17.74 | 43,412 | +0.12(+0.71%) |
Apr 26, 2019 | 17.52 | 17.64 | 17.52 | 17.61 | 106,500 | +0.10(+0.60%) |
Apr 25, 2019 | 17.45 | 17.57 | 17.45 | 17.51 | 61,579 | -0.06(-0.34%) |
Apr 24, 2019 | 17.75 | 17.75 | 17.54 | 17.57 | 75,884 | -0.27(-1.54%) |
Apr 23, 2019 | 17.81 | 17.88 | 17.77 | 17.84 | 88,867 | +0.00(+0.03%) |
Apr 22, 2019 | 17.84 | 17.90 | 17.82 | 17.84 | 31,234 | -0.26(-1.44%) |
Apr 18, 2019 | 18.11 | 18.11 | 17.96 | 18.10 | 55,300 | -0.06(-0.33%) |
Apr 17, 2019 | 18.23 | 18.23 | 18.01 | 18.16 | 208,185 | -0.05(-0.27%) |
Apr 16, 2019 | 18.37 | 18.37 | 18.15 | 18.21 | 39,841 | +0.68(+3.88%) |
Apr 15, 2019 | 17.48 | 17.62 | 17.48 | 17.53 | 45,818 | -0.20(-1.16%) |
Apr 12, 2019 | 17.60 | 17.82 | 17.60 | 17.73 | 67,500 | +0.25(+1.40%) |
Apr 11, 2019 | 17.16 | 17.57 | 17.16 | 17.49 | 28,152 | -0.12(-0.68%) |
Apr 10, 2019 | 17.55 | 17.64 | 17.54 | 17.61 | 42,550 | -0.13(-0.73%) |
Apr 09, 2019 | 17.84 | 17.84 | 17.66 | 17.74 | 123,924 | -0.15(-0.84%) |
Apr 08, 2019 | 18.02 | 18.02 | 17.79 | 17.89 | 34,331 | -0.03(-0.17%) |
Apr 05, 2019 | 17.83 | 17.99 | 17.83 | 17.92 | 32,100 | +0.12(+0.65%) |
Apr 04, 2019 | 17.79 | 17.84 | 17.70 | 17.80 | 33,617 | +0.25(+1.40%) |
Apr 03, 2019 | 17.81 | 17.81 | 17.48 | 17.56 | 59,318 | +0.07(+0.38%) |
Apr 02, 2019 | 17.49 | 17.51 | 17.42 | 17.49 | 33,339 | -0.06(-0.32%) |
Apr 01, 2019 | 17.51 | 17.60 | 17.50 | 17.55 | 52,748 | +0.43(+2.51%) |
Mar 29, 2019 | 17.14 | 17.20 | 16.79 | 17.12 | 45,700 | -0.19(-1.10%) |
Mar 28, 2019 | 16.92 | 17.38 | 16.92 | 17.31 | 35,720 | +0.10(+0.58%) |
Mar 27, 2019 | 16.96 | 17.58 | 16.96 | 17.21 | 47,472 | -0.11(-0.61%) |
Mar 26, 2019 | 17.32 | 17.41 | 16.95 | 17.32 | 73,104 | -0.06(-0.37%) |
Mar 25, 2019 | 17.27 | 17.40 | 17.26 | 17.38 | 69,782 | +0.08(+0.46%) |
Mar 22, 2019 | 17.94 | 17.94 | 17.29 | 17.30 | 51,700 | -0.43(-2.43%) |
Mar 21, 2019 | 17.65 | 17.76 | 17.61 | 17.73 | 56,189 | -0.19(-1.06%) |
Mar 20, 2019 | 17.50 | 18.06 | 17.50 | 17.92 | 79,784 | -0.03(-0.15%) |
Mar 19, 2019 | 17.98 | 18.07 | 17.95 | 17.95 | 58,138 | +0.05(+0.26%) |
Mar 18, 2019 | 17.89 | 18.00 | 17.85 | 17.90 | 96,167 | +0.02(+0.11%) |
Mar 15, 2019 | 17.90 | 17.95 | 17.77 | 17.88 | 441,900 | +0.14(+0.79%) |
Mar 14, 2019 | 17.44 | 17.74 | 17.29 | 17.74 | 88,279 | -0.14(-0.78%) |
Mar 13, 2019 | 17.73 | 17.92 | 17.73 | 17.88 | 54,177 | -0.12(-0.67%) |
Mar 12, 2019 | 17.82 | 18.00 | 17.75 | 18.00 | 189,305 | +0.25(+1.41%) |
Mar 11, 2019 | 17.24 | 17.83 | 17.24 | 17.75 | 55,006 | +0.27(+1.57%) |
Mar 08, 2019 | 17.35 | 17.50 | 17.35 | 17.48 | 57,400 | -0.28(-1.58%) |
Mar 07, 2019 | 17.89 | 17.89 | 17.72 | 17.75 | 48,403 | -0.26(-1.42%) |
Mar 06, 2019 | 18.10 | 18.17 | 18.00 | 18.01 | 73,382 | -0.20(-1.13%) |
Mar 05, 2019 | 17.65 | 18.23 | 17.65 | 18.21 | 43,288 | +0.27(+1.48%) |
Mar 04, 2019 | 18.11 | 18.11 | 17.80 | 17.95 | 38,263 | +0.18(+0.98%) |
Mar 01, 2019 | 17.82 | 17.83 | 17.66 | 17.77 | 140,800 | +0.01(+0.06%) |
Feb 28, 2019 | 17.89 | 17.89 | 17.71 | 17.77 | 121,516 | -0.13(-0.73%) |
Feb 27, 2019 | 17.98 | 18.01 | 17.88 | 17.89 | 108,783 | -0.18(-1.02%) |
Feb 26, 2019 | 18.07 | 18.16 | 18.00 | 18.08 | 68,930 | -0.10(-0.55%) |
Feb 25, 2019 | 18.54 | 18.54 | 17.80 | 18.18 | 75,061 | +0.50(+2.83%) |
Feb 22, 2019 | 17.95 | 17.95 | 17.55 | 17.68 | 99,400 | +0.14(+0.83%) |
Feb 21, 2019 | 17.67 | 17.67 | 17.52 | 17.54 | 28,395 | -0.04(-0.20%) |
Feb 20, 2019 | 17.29 | 17.66 | 17.29 | 17.57 | 111,699 | -0.03(-0.17%) |
Feb 19, 2019 | 17.65 | 17.65 | 17.24 | 17.60 | 81,194 | +0.07(+0.40%) |
Feb 15, 2019 | 17.80 | 17.80 | 17.45 | 17.53 | 77,300 | -0.11(-0.60%) |
Feb 14, 2019 | 17.89 | 17.89 | 17.55 | 17.64 | 44,731 | -0.04(-0.25%) |
Feb 13, 2019 | 17.75 | 17.81 | 17.64 | 17.68 | 74,639 | +0.02(+0.08%) |
Feb 12, 2019 | 18.02 | 18.02 | 17.62 | 17.66 | 30,711 | +0.01(+0.03%) |
Feb 11, 2019 | 17.75 | 18.06 | 17.65 | 17.66 | 77,125 | +0.10(+0.56%) |
Feb 08, 2019 | 17.56 | 17.64 | 17.51 | 17.56 | 68,200 | -0.05(-0.31%) |
Feb 07, 2019 | 17.66 | 17.77 | 17.48 | 17.61 | 167,697 | -0.24(-1.34%) |
Feb 06, 2019 | 17.98 | 18.01 | 17.82 | 17.86 | 168,139 | -0.18(-1.00%) |
Feb 05, 2019 | 17.86 | 18.10 | 17.85 | 18.04 | 69,799 | +0.27(+1.49%) |
Feb 04, 2019 | 17.99 | 17.99 | 17.64 | 17.77 | 51,368 | -0.07(-0.36%) |
Feb 01, 2019 | 17.46 | 18.28 | 17.46 | 17.84 | 56,100 | -0.19(-1.05%) |
Jan 31, 2019 | 17.51 | 18.20 | 17.51 | 18.02 | 70,971 | +0.14(+0.81%) |
Jan 30, 2019 | 17.75 | 17.96 | 17.60 | 17.88 | 92,414 | +0.22(+1.25%) |
Jan 29, 2019 | 17.70 | 17.71 | 17.57 | 17.66 | 50,177 | +0.16(+0.91%) |
Jan 28, 2019 | 17.74 | 17.74 | 17.32 | 17.50 | 292,350 | +0.02(+0.09%) |
Jan 25, 2019 | 17.39 | 17.56 | 17.39 | 17.48 | 57,300 | +0.34(+2.01%) |
Jan 24, 2019 | 17.23 | 17.36 | 17.04 | 17.14 | 111,286 | +0.11(+0.62%) |
Jan 23, 2019 | 16.85 | 17.35 | 16.85 | 17.04 | 74,209 | +0.21(+1.25%) |
Jan 22, 2019 | 16.89 | 16.89 | 16.70 | 16.82 | 201,573 | -0.25(-1.49%) |
Jan 18, 2019 | 17.03 | 17.11 | 16.92 | 17.08 | 108,200 | +0.19(+1.15%) |
Jan 17, 2019 | 16.70 | 17.00 | 16.67 | 16.89 | 488,368 | +0.12(+0.69%) |
Jan 16, 2019 | 16.37 | 16.84 | 16.37 | 16.77 | 113,625 | +0.08(+0.48%) |
Jan 15, 2019 | 16.32 | 16.83 | 16.32 | 16.69 | 155,583 | +0.07(+0.42%) |
Jan 14, 2019 | 16.54 | 16.66 | 16.54 | 16.62 | 173,526 | -0.19(-1.13%) |
Jan 11, 2019 | 16.69 | 16.81 | 16.66 | 16.81 | 259,900 | -0.10(-0.59%) |
Jan 10, 2019 | 16.56 | 16.93 | 16.56 | 16.91 | 201,029 | +0.12(+0.71%) |
Jan 09, 2019 | 16.58 | 16.96 | 16.41 | 16.79 | 45,653 | +0.28(+1.70%) |
Jan 08, 2019 | 16.05 | 16.59 | 16.05 | 16.51 | 111,414 | +0.09(+0.52%) |
Jan 07, 2019 | 16.18 | 16.47 | 16.03 | 16.43 | 47,314 | -0.11(-0.64%) |
Jan 04, 2019 | 16.66 | 16.66 | 16.02 | 16.53 | 90,100 | +0.57(+3.54%) |
Jan 03, 2019 | 16.03 | 16.09 | 15.94 | 15.96 | 37,403 | -0.20(-1.21%) |
Jan 02, 2019 | 16.04 | 16.16 | 16.01 | 16.16 | 117,914 | -0.14(-0.86%) |
Dec 31, 2018 | 16.20 | 16.52 | 16.20 | 16.30 | 196,900 | +0.05(+0.31%) |
Dec 28, 2018 | 15.96 | 16.31 | 15.96 | 16.25 | 119,100 | +0.08(+0.49%) |
Dec 27, 2018 | 15.55 | 16.17 | 15.55 | 16.17 | 164,074 | -0.07(-0.43%) |
Dec 26, 2018 | 15.71 | 16.25 | 15.71 | 16.24 | 103,090 | +0.24(+1.53%) |
Dec 24, 2018 | 15.89 | 16.20 | 15.85 | 15.99 | 97,500 | -0.04(-0.22%) |
Dec 21, 2018 | 16.24 | 16.24 | 15.94 | 16.03 | 202,700 | -0.04(-0.25%) |
Dec 20, 2018 | 15.89 | 16.16 | 15.89 | 16.07 | 120,065 | +0.07(+0.41%) |
Dec 19, 2018 | 16.26 | 16.40 | 15.87 | 16.00 | 132,491 | -0.34(-2.05%) |
Dec 18, 2018 | 16.20 | 16.42 | 16.11 | 16.34 | 315,219 | +0.10(+0.62%) |
Dec 17, 2018 | 16.37 | 16.45 | 16.18 | 16.24 | 275,775 | -0.24(-1.43%) |
Dec 14, 2018 | 16.17 | 16.72 | 16.17 | 16.48 | 101,700 | -0.25(-1.49%) |
Dec 13, 2018 | 16.44 | 16.76 | 16.44 | 16.73 | 103,549 | +0.01(+0.03%) |
Dec 12, 2018 | 16.55 | 17.10 | 16.55 | 16.72 | 78,731 | +0.33(+2.01%) |
Dec 11, 2018 | 16.24 | 16.77 | 16.24 | 16.39 | 199,506 | +0.03(+0.18%) |
Dec 10, 2018 | 16.57 | 16.57 | 16.06 | 16.36 | 166,834 | -0.07(-0.46%) |
Dec 07, 2018 | 16.66 | 16.76 | 16.38 | 16.43 | 175,400 | -0.25(-1.47%) |
Dec 06, 2018 | 16.48 | 16.75 | 16.45 | 16.68 | 127,466 | -0.34(-2.00%) |
Dec 04, 2018 | 17.38 | 17.38 | 17.00 | 17.02 | 103,600 | -0.34(-1.93%) |
Dec 03, 2018 | 17.41 | 17.50 | 17.31 | 17.36 | 162,296 | +0.28(+1.64%) |
Nov 30, 2018 | 17.30 | 17.30 | 16.97 | 17.07 | 84,200 | +0.07(+0.44%) |
Nov 29, 2018 | 17.02 | 17.10 | 16.90 | 17.00 | 68,980 | -0.12(-0.70%) |
Nov 28, 2018 | 17.17 | 17.25 | 16.99 | 17.12 | 97,433 | +0.20(+1.18%) |
Nov 27, 2018 | 16.84 | 17.00 | 16.78 | 16.92 | 63,841 | +0.03(+0.15%) |
Nov 26, 2018 | 16.80 | 16.97 | 16.60 | 16.89 | 102,695 | +0.29(+1.78%) |
Nov 23, 2018 | 16.13 | 16.65 | 16.13 | 16.60 | 25,300 | +0.05(+0.30%) |
Nov 21, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.22(+1.35%) | |
Nov 20, 2018 | 16.40 | 16.46 | 16.19 | 16.33 | 116,093 | -0.16(-0.97%) |
Nov 19, 2018 | 16.60 | 16.99 | 16.40 | 16.49 | 58,562 | -0.28(-1.67%) |
Nov 16, 2018 | 16.59 | 16.85 | 16.57 | 16.77 | 94,100 | +0.15(+0.90%) |
Nov 15, 2018 | 16.18 | 16.75 | 16.18 | 16.62 | 116,655 | +0.23(+1.40%) |
Nov 14, 2018 | 16.48 | 16.48 | 16.27 | 16.39 | 109,926 | -0.04(-0.24%) |
Nov 13, 2018 | 16.34 | 16.53 | 16.10 | 16.43 | 114,890 | +0.34(+2.11%) |
Nov 12, 2018 | 16.32 | 16.32 | 16.07 | 16.09 | 72,303 | -0.21(-1.29%) |
Nov 09, 2018 | 16.48 | 16.48 | 16.12 | 16.30 | 91,700 | -0.31(-1.90%) |
Nov 08, 2018 | 16.59 | 16.85 | 16.56 | 16.61 | 141,171 | -0.20(-1.16%) |
Nov 07, 2018 | 17.10 | 17.10 | 16.68 | 16.81 | 113,415 | +0.20(+1.23%) |
Nov 06, 2018 | 16.67 | 16.67 | 16.52 | 16.61 | 120,986 | -0.02(-0.09%) |
Nov 05, 2018 | 16.60 | 16.66 | 16.49 | 16.62 | 128,722 | +0.02(+0.09%) |
Nov 02, 2018 | 16.51 | 16.79 | 16.37 | 16.61 | 109,700 | +0.24(+1.47%) |
Nov 01, 2018 | 16.04 | 16.43 | 16.00 | 16.36 | 80,680 | +0.51(+3.22%) |
Oct 31, 2018 | 15.91 | 15.95 | 15.83 | 15.86 | 99,863 | +0.05(+0.35%) |
Oct 30, 2018 | 15.49 | 15.84 | 15.49 | 15.80 | 169,877 | +0.31(+2.00%) |
Oct 29, 2018 | 15.60 | 15.82 | 15.32 | 15.49 | 152,560 | -0.24(-1.53%) |
Oct 26, 2018 | 15.62 | 15.88 | 15.60 | 15.73 | 121,600 | -0.14(-0.88%) |
Oct 25, 2018 | 15.67 | 15.97 | 15.67 | 15.87 | 195,906 | +0.36(+2.32%) |
Oct 24, 2018 | 15.86 | 15.87 | 15.51 | 15.51 | 74,506 | -0.44(-2.76%) |
Oct 23, 2018 | 15.23 | 15.97 | 15.23 | 15.95 | 123,589 | -0.16(-0.96%) |
Oct 22, 2018 | 15.66 | 16.15 | 15.66 | 16.11 | 125,418 | +0.39(+2.51%) |
Oct 19, 2018 | 15.78 | 16.03 | 15.64 | 15.71 | 97,000 | +0.52(+3.42%) |
Oct 18, 2018 | 15.19 | 15.69 | 15.16 | 15.19 | 141,115 | -0.39(-2.50%) |
Oct 17, 2018 | 15.68 | 15.80 | 15.49 | 15.58 | 129,561 | -0.18(-1.14%) |
Oct 16, 2018 | 15.80 | 15.80 | 15.59 | 15.76 | 115,585 | +0.18(+1.16%) |
Oct 15, 2018 | 15.56 | 15.62 | 15.43 | 15.58 | 141,908 | -0.28(-1.73%) |
Oct 12, 2018 | 15.50 | 15.89 | 15.50 | 15.86 | 170,400 | +0.26(+1.63%) |
Oct 11, 2018 | 14.99 | 15.81 | 14.99 | 15.60 | 197,041 | -0.03(-0.19%) |
Oct 10, 2018 | 15.97 | 15.97 | 15.63 | 15.63 | 104,348 | -0.46(-2.83%) |
Oct 09, 2018 | 16.25 | 16.25 | 16.01 | 16.09 | 99,674 | -0.00(-0.03%) |
Oct 08, 2018 | 15.85 | 16.10 | 15.85 | 16.09 | 126,930 | -0.11(-0.68%) |
Oct 05, 2018 | 16.23 | 16.27 | 16.10 | 16.20 | 70,700 | -0.11(-0.67%) |
Oct 04, 2018 | 15.85 | 16.42 | 15.85 | 16.31 | 119,970 | -0.41(-2.45%) |
Oct 03, 2018 | 16.61 | 16.86 | 16.61 | 16.72 | 99,618 | -0.13(-0.77%) |
Oct 02, 2018 | 16.86 | 16.97 | 16.84 | 16.85 | 83,539 | -0.57(-3.27%) |
Oct 01, 2018 | 17.52 | 17.52 | 17.39 | 17.42 | 149,211 | -0.02(-0.11%) |
Sep 28, 2018 | 17.40 | 17.47 | 17.34 | 17.44 | 85,200 | +0.02(+0.11%) |
Sep 27, 2018 | 17.68 | 17.68 | 17.01 | 17.42 | 70,898 | -0.06(-0.34%) |
Sep 26, 2018 | 17.55 | 17.57 | 17.47 | 17.48 | 92,988 | +0.07(+0.43%) |
Sep 25, 2018 | 17.18 | 17.60 | 17.18 | 17.41 | 92,906 | +0.10(+0.55%) |
Sep 24, 2018 | 17.03 | 17.36 | 17.03 | 17.31 | 48,894 | -0.18(-1.03%) |
Sep 21, 2018 | 17.32 | 17.58 | 17.32 | 17.49 | 50,300 | +0.39(+2.28%) |
Sep 20, 2018 | 17.09 | 17.19 | 17.03 | 17.10 | 117,314 | +0.07(+0.38%) |
Sep 19, 2018 | 16.67 | 17.22 | 16.67 | 17.04 | 96,685 | +0.32(+1.94%) |
Sep 18, 2018 | 16.65 | 16.78 | 16.64 | 16.71 | 118,618 | +0.17(+1.03%) |
Sep 17, 2018 | 16.75 | 16.75 | 16.51 | 16.54 | 114,240 | -0.14(-0.81%) |
Sep 14, 2018 | 16.96 | 16.96 | 16.58 | 16.68 | 142,300 | -0.09(-0.51%) |
Sep 13, 2018 | 16.60 | 16.86 | 16.60 | 16.76 | 133,973 | +0.53(+3.27%) |
Sep 12, 2018 | 16.29 | 16.39 | 16.09 | 16.23 | 2,112,433 | -0.16(-0.95%) |
Sep 11, 2018 | 16.31 | 16.51 | 16.30 | 16.39 | 504,687 | -0.22(-1.35%) |
Sep 10, 2018 | 16.75 | 16.75 | 16.56 | 16.61 | 132,342 | -0.14(-0.84%) |
Sep 07, 2018 | 16.63 | 16.87 | 16.63 | 16.75 | 279,500 | -0.27(-1.59%) |
Sep 06, 2018 | 17.07 | 17.08 | 16.94 | 17.02 | 755,071 | -0.20(-1.13%) |
Sep 05, 2018 | 17.47 | 17.47 | 17.13 | 17.21 | 547,773 | -0.32(-1.85%) |
Sep 04, 2018 | 17.70 | 17.70 | 17.46 | 17.54 | 85,223 | -0.13(-0.74%) |
Aug 31, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.08(+0.45%) | |
Aug 30, 2018 | 17.90 | 17.90 | 17.53 | 17.59 | 71,969 | -0.52(-2.87%) |
Aug 29, 2018 | 17.94 | 18.11 | 17.92 | 18.11 | 44,761 | +0.09(+0.50%) |
Aug 28, 2018 | 18.01 | 18.08 | 17.93 | 18.02 | 60,962 | -0.13(-0.69%) |
Aug 27, 2018 | 18.07 | 18.32 | 18.07 | 18.15 | 92,100 | +0.40(+2.23%) |
Aug 24, 2018 | 17.50 | 17.80 | 17.50 | 17.75 | 89,600 | +0.24(+1.39%) |
Aug 23, 2018 | 17.90 | 17.90 | 17.45 | 17.51 | 52,270 | -0.24(-1.37%) |
Aug 22, 2018 | 17.97 | 17.97 | 17.69 | 17.75 | 145,929 | +0.14(+0.80%) |
Aug 21, 2018 | 17.43 | 17.64 | 17.43 | 17.61 | 49,932 | +0.18(+1.03%) |
Aug 20, 2018 | 17.16 | 17.43 | 17.16 | 17.43 | 48,297 | -0.03(-0.17%) |
Aug 17, 2018 | 17.85 | 17.85 | 17.09 | 17.46 | 50,600 | +0.23(+1.36%) |
Aug 16, 2018 | 17.00 | 17.31 | 17.00 | 17.23 | 91,856 | +0.09(+0.53%) |
Aug 15, 2018 | 17.25 | 17.25 | 16.95 | 17.14 | 68,505 | -0.48(-2.75%) |
Aug 14, 2018 | 17.47 | 17.68 | 17.47 | 17.62 | 99,549 | +0.02(+0.09%) |
Aug 13, 2018 | 17.47 | 17.73 | 17.47 | 17.61 | 89,097 | -0.13(-0.73%) |
Aug 10, 2018 | 17.91 | 17.91 | 17.60 | 17.73 | 141,500 | -0.33(-1.83%) |
Aug 09, 2018 | 17.82 | 18.12 | 17.82 | 18.07 | 46,357 | +0.23(+1.29%) |
Aug 08, 2018 | 17.73 | 17.84 | 17.68 | 17.84 | 57,889 | -0.18(-1.03%) |
Aug 07, 2018 | 17.93 | 18.10 | 17.93 | 18.02 | 60,689 | +0.22(+1.26%) |
Aug 06, 2018 | 17.81 | 17.81 | 17.69 | 17.80 | 55,403 | -0.04(-0.25%) |
Aug 03, 2018 | 17.70 | 17.96 | 17.70 | 17.84 | 59,800 | +0.12(+0.71%) |
Aug 02, 2018 | 17.50 | 17.77 | 17.50 | 17.71 | 80,273 | -0.19(-1.08%) |
Aug 01, 2018 | 17.68 | 18.27 | 17.68 | 17.91 | 70,439 | -0.41(-2.25%) |
Jul 31, 2018 | 18.17 | 18.33 | 18.08 | 18.32 | 69,068 | +0.21(+1.16%) |
Jul 30, 2018 | 18.12 | 18.19 | 18.05 | 18.11 | 35,565 | +0.06(+0.36%) |
Jul 27, 2018 | 18.10 | 18.14 | 17.96 | 18.05 | 96,200 | -0.17(-0.96%) |
Jul 26, 2018 | 18.46 | 18.46 | 17.89 | 18.22 | 50,945 | -0.27(-1.46%) |
Jul 25, 2018 | 18.17 | 18.51 | 18.17 | 18.49 | 56,864 | +0.13(+0.71%) |
Jul 24, 2018 | 18.00 | 18.39 | 18.00 | 18.36 | 162,614 | +0.76(+4.32%) |
Jul 23, 2018 | 17.53 | 17.68 | 17.53 | 17.60 | 34,915 | +0.04(+0.23%) |
Jul 20, 2018 | 17.46 | 17.57 | 17.34 | 17.56 | 69,124 | +0.53(+3.11%) |
Jul 19, 2018 | 17.30 | 17.30 | 16.92 | 17.03 | 255,892 | -0.33(-1.90%) |
Jul 18, 2018 | 17.52 | 17.52 | 17.15 | 17.36 | 73,689 | -0.04(-0.23%) |
Jul 17, 2018 | 17.35 | 17.44 | 17.23 | 17.40 | 75,124 | -0.11(-0.63%) |
Jul 16, 2018 | 17.70 | 17.70 | 17.45 | 17.51 | 70,610 | -0.14(-0.82%) |
Jul 13, 2018 | 17.33 | 17.69 | 17.33 | 17.66 | 69,730 | -0.05(-0.31%) |
Jul 12, 2018 | 17.44 | 17.76 | 17.44 | 17.71 | 104,442 | +0.32(+1.84%) |
Jul 11, 2018 | 17.46 | 17.50 | 17.31 | 17.39 | 92,576 | -0.39(-2.22%) |
Jul 10, 2018 | 17.81 | 17.82 | 17.70 | 17.79 | 104,263 | -0.09(-0.53%) |
Jul 09, 2018 | 17.41 | 17.89 | 17.41 | 17.88 | 95,517 | +0.36(+2.08%) |
Jul 06, 2018 | 17.50 | 17.60 | 17.11 | 17.52 | 63,804 | -0.61(-3.34%) |
Jul 05, 2018 | 18.51 | 18.51 | 17.97 | 18.12 | 47,562 | +0.20(+1.12%) |
Jul 03, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 18.10 | 18.18 | 17.78 | 17.90 | 219,206 | -0.42(-2.27%) |
Jun 29, 2018 | 18.21 | 18.37 | 18.21 | 18.32 | 248,289 | +0.27(+1.47%) |
Jun 28, 2018 | 17.93 | 18.17 | 17.68 | 18.05 | 69,477 | -0.02(-0.08%) |
Jun 27, 2018 | 18.28 | 18.45 | 18.02 | 18.07 | 108,924 | -0.55(-2.98%) |
Jun 26, 2018 | 18.90 | 18.90 | 18.52 | 18.62 | 102,330 | +0.10(+0.54%) |
Jun 25, 2018 | 18.56 | 18.62 | 18.33 | 18.52 | 89,916 | -0.20(-1.07%) |
Jun 22, 2018 | 18.30 | 18.80 | 18.30 | 18.72 | 107,896 | -0.02(-0.11%) |
Jun 21, 2018 | 19.17 | 19.17 | 18.65 | 18.74 | 64,220 | -0.42(-2.19%) |
Jun 20, 2018 | 19.49 | 19.49 | 19.08 | 19.16 | 65,318 | -0.15(-0.78%) |
Jun 19, 2018 | 19.40 | 19.40 | 19.16 | 19.31 | 44,513 | -0.26(-1.33%) |
Jun 18, 2018 | 19.85 | 19.85 | 19.44 | 19.57 | 121,962 | -0.34(-1.71%) |
Jun 15, 2018 | 20.00 | 20.00 | 19.91 | 74,774 | -0.09(-0.45%) | |
Jun 14, 2018 | 19.88 | 20.16 | 19.88 | 20.00 | 431,297 | -0.20(-0.99%) |
Jun 13, 2018 | 20.30 | 20.34 | 20.06 | 20.20 | 53,764 | -0.19(-0.93%) |
Jun 12, 2018 | 20.40 | 20.43 | 20.31 | 20.39 | 52,759 | -0.15(-0.73%) |
Jun 11, 2018 | 20.55 | 20.56 | 20.41 | 20.54 | 50,363 | -0.13(-0.63%) |
Jun 08, 2018 | 20.20 | 20.67 | 20.20 | 20.67 | 30,925 | -0.21(-1.03%) |
Jun 07, 2018 | 21.00 | 21.04 | 20.75 | 20.89 | 171,122 | +0.02(+0.07%) |
Jun 06, 2018 | 21.01 | 21.01 | 20.69 | 20.87 | 77,111 | +0.14(+0.70%) |
Jun 05, 2018 | 20.69 | 20.74 | 20.64 | 20.73 | 73,345 | -0.05(-0.24%) |
Jun 04, 2018 | 20.53 | 20.80 | 20.53 | 20.77 | 55,883 | +0.30(+1.49%) |
Jun 01, 2018 | 20.36 | 20.48 | 20.35 | 20.47 | 57,677 | +0.30(+1.51%) |
May 31, 2018 | 19.91 | 20.24 | 19.91 | 20.16 | 54,041 | +0.05(+0.27%) |
May 30, 2018 | 20.01 | 20.16 | 19.94 | 20.11 | 67,452 | +0.09(+0.46%) |
May 29, 2018 | 20.66 | 20.66 | 19.92 | 20.02 | 76,709 | -0.59(-2.87%) |
May 25, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.17(+0.83%) | |
May 24, 2018 | 20.41 | 20.59 | 20.30 | 20.44 | 57,758 | -0.20(-0.97%) |
May 23, 2018 | 20.78 | 20.78 | 20.42 | 20.64 | 85,493 | -0.14(-0.70%) |
May 22, 2018 | 20.77 | 20.97 | 20.76 | 20.79 | 70,067 | -0.11(-0.55%) |
May 21, 2018 | 20.79 | 20.94 | 20.59 | 20.90 | 47,988 | +0.23(+1.11%) |
May 18, 2018 | 20.94 | 20.94 | 20.58 | 20.67 | 47,264 | -0.03(-0.14%) |
May 17, 2018 | 20.97 | 21.12 | 20.65 | 20.70 | 57,747 | -0.50(-2.36%) |
May 16, 2018 | 21.40 | 21.40 | 20.99 | 21.20 | 52,634 | +0.43(+2.09%) |
May 15, 2018 | 21.00 | 21.15 | 20.74 | 20.77 | 36,532 | -0.38(-1.82%) |
May 14, 2018 | 21.35 | 21.35 | 21.15 | 21.15 | 49,302 | +0.22(+1.05%) |
May 11, 2018 | 20.90 | 21.00 | 20.84 | 20.93 | 73,090 | +0.08(+0.38%) |
May 10, 2018 | 20.61 | 20.85 | 20.56 | 20.85 | 82,416 | +0.30(+1.46%) |
May 09, 2018 | 20.49 | 20.66 | 20.43 | 20.55 | 70,884 | +0.12(+0.59%) |
May 08, 2018 | 20.56 | 20.63 | 20.21 | 20.43 | 83,038 | +0.16(+0.81%) |
May 07, 2018 | 20.34 | 20.35 | 20.20 | 20.27 | 44,337 | -0.34(-1.63%) |
May 04, 2018 | 20.66 | 20.69 | 20.16 | 20.60 | 74,691 | +0.11(+0.54%) |
May 03, 2018 | 20.11 | 20.53 | 20.11 | 20.49 | 189,608 | -0.29(-1.37%) |
May 02, 2018 | 21.17 | 21.17 | 20.70 | 20.77 | 169,640 | -0.14(-0.65%) |