Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.85 | 19.55 | 17.81 | 18.83 | 1,066,307 | +1.44(+8.28%) |
Apr 29, 2019 | 17.15 | 17.52 | 17.09 | 17.39 | 407,078 | +0.21(+1.24%) |
Apr 26, 2019 | 16.83 | 17.20 | 16.71 | 17.18 | 245,486 | +0.35(+2.08%) |
Apr 25, 2019 | 17.26 | 17.26 | 16.75 | 16.83 | 215,470 | -0.40(-2.32%) |
Apr 24, 2019 | 16.88 | 17.33 | 16.78 | 17.23 | 304,770 | +0.32(+1.86%) |
Apr 23, 2019 | 16.70 | 17.09 | 16.65 | 16.92 | 470,984 | +0.31(+1.85%) |
Apr 22, 2019 | 17.05 | 17.06 | 16.55 | 16.61 | 282,417 | -0.48(-2.79%) |
Apr 18, 2019 | 17.35 | 17.38 | 16.99 | 17.09 | 308,265 | -0.26(-1.47%) |
Apr 17, 2019 | 17.38 | 17.43 | 17.21 | 17.34 | 190,125 | +0.03(+0.20%) |
Apr 16, 2019 | 17.15 | 17.32 | 17.04 | 17.31 | 215,539 | +0.16(+0.94%) |
Apr 15, 2019 | 17.03 | 17.21 | 17.02 | 17.15 | 160,808 | +0.15(+0.90%) |
Apr 12, 2019 | 17.32 | 17.37 | 16.97 | 16.99 | 163,931 | -0.26(-1.48%) |
Apr 11, 2019 | 16.83 | 17.33 | 16.83 | 17.25 | 361,761 | +0.33(+1.97%) |
Apr 10, 2019 | 16.51 | 16.97 | 16.51 | 16.92 | 258,473 | +0.49(+2.96%) |
Apr 09, 2019 | 16.51 | 16.57 | 16.39 | 16.43 | 240,399 | -0.08(-0.46%) |
Apr 08, 2019 | 16.43 | 16.67 | 16.26 | 16.51 | 306,043 | +0.00(+0.00%) |
Apr 05, 2019 | 16.51 | 16.67 | 16.48 | 16.51 | 278,123 | +0.05(+0.31%) |
Apr 04, 2019 | 16.20 | 16.46 | 16.19 | 16.46 | 166,001 | +0.28(+1.72%) |
Apr 03, 2019 | 16.08 | 16.20 | 16.03 | 16.18 | 148,495 | +0.18(+1.11%) |
Apr 02, 2019 | 16.18 | 16.18 | 15.98 | 16.00 | 224,483 | -0.19(-1.15%) |
Apr 01, 2019 | 16.21 | 16.31 | 16.01 | 16.19 | 232,989 | +0.04(+0.26%) |
Mar 29, 2019 | 16.40 | 16.51 | 15.99 | 16.14 | 305,260 | -0.24(-1.44%) |
Mar 28, 2019 | 16.39 | 16.55 | 16.24 | 16.38 | 168,774 | +0.02(+0.10%) |
Mar 27, 2019 | 16.28 | 16.48 | 16.19 | 16.36 | 205,190 | +0.13(+0.78%) |
Mar 26, 2019 | 16.08 | 16.33 | 16.08 | 16.24 | 235,012 | +0.24(+1.48%) |
Mar 25, 2019 | 15.56 | 16.08 | 15.56 | 16.00 | 257,870 | +0.35(+2.21%) |
Mar 22, 2019 | 16.05 | 16.18 | 15.59 | 15.65 | 312,725 | -0.50(-3.08%) |
Mar 21, 2019 | 16.04 | 16.36 | 16.04 | 16.15 | 315,338 | +0.08(+0.53%) |
Mar 20, 2019 | 16.31 | 16.41 | 15.88 | 16.07 | 417,442 | -0.25(-1.55%) |
Mar 19, 2019 | 16.41 | 16.47 | 16.29 | 16.32 | 260,005 | -0.04(-0.26%) |
Mar 18, 2019 | 16.16 | 16.39 | 16.06 | 16.36 | 495,833 | +0.20(+1.25%) |
Mar 15, 2019 | 15.98 | 16.18 | 15.86 | 16.16 | 688,494 | +0.18(+1.11%) |
Mar 14, 2019 | 16.23 | 16.23 | 15.81 | 15.98 | 294,804 | -0.27(-1.66%) |
Mar 13, 2019 | 16.46 | 16.52 | 16.16 | 16.25 | 188,632 | -0.16(-0.98%) |
Mar 12, 2019 | 16.54 | 16.68 | 16.34 | 16.41 | 247,194 | -0.12(-0.71%) |
Mar 11, 2019 | 16.45 | 16.57 | 16.32 | 16.53 | 354,505 | +0.19(+1.14%) |
Mar 08, 2019 | 16.26 | 16.46 | 16.16 | 16.35 | 354,912 | +0.01(+0.05%) |
Mar 07, 2019 | 16.57 | 16.64 | 16.30 | 16.34 | 231,606 | -0.25(-1.53%) |
Mar 06, 2019 | 16.49 | 16.72 | 16.42 | 16.59 | 209,293 | +0.08(+0.51%) |
Mar 05, 2019 | 16.78 | 16.78 | 16.50 | 16.51 | 278,282 | -0.26(-1.56%) |
Mar 04, 2019 | 17.17 | 17.19 | 16.57 | 16.77 | 422,391 | -0.35(-2.07%) |
Mar 01, 2019 | 17.08 | 17.24 | 16.83 | 17.12 | 300,046 | +0.18(+1.05%) |
Feb 28, 2019 | 16.64 | 16.99 | 16.50 | 16.94 | 196,876 | +0.29(+1.72%) |
Feb 27, 2019 | 17.14 | 17.16 | 16.62 | 16.66 | 211,239 | -0.51(-2.95%) |
Feb 26, 2019 | 16.98 | 17.27 | 16.98 | 17.16 | 284,080 | +0.15(+0.89%) |
Feb 25, 2019 | 16.88 | 17.48 | 16.83 | 17.01 | 417,334 | +0.40(+2.39%) |
Feb 22, 2019 | 16.50 | 16.69 | 16.41 | 16.62 | 166,968 | +0.16(+0.97%) |
Feb 21, 2019 | 16.52 | 16.67 | 16.31 | 16.46 | 281,464 | -0.13(-0.81%) |
Feb 20, 2019 | 16.72 | 16.78 | 16.49 | 16.59 | 375,168 | -0.05(-0.30%) |
Feb 19, 2019 | 16.65 | 16.86 | 16.56 | 16.64 | 221,744 | -0.03(-0.20%) |
Feb 15, 2019 | 16.51 | 16.73 | 16.44 | 16.67 | 221,242 | +0.21(+1.28%) |
Feb 14, 2019 | 16.23 | 16.52 | 16.12 | 16.46 | 259,640 | +0.16(+0.98%) |
Feb 13, 2019 | 16.51 | 16.70 | 16.24 | 16.30 | 237,044 | -0.19(-1.18%) |
Feb 12, 2019 | 16.28 | 16.67 | 16.28 | 16.50 | 453,411 | +0.31(+1.93%) |
Feb 11, 2019 | 16.24 | 16.36 | 16.01 | 16.19 | 247,437 | -0.04(-0.26%) |
Feb 08, 2019 | 15.85 | 16.26 | 15.85 | 16.23 | 344,958 | +0.44(+2.78%) |
Feb 07, 2019 | 15.50 | 15.84 | 15.45 | 15.79 | 396,291 | +0.20(+1.30%) |
Feb 06, 2019 | 16.09 | 16.13 | 15.57 | 15.59 | 431,870 | -0.50(-3.10%) |
Feb 05, 2019 | 16.03 | 16.14 | 15.92 | 16.08 | 324,716 | +0.06(+0.37%) |
Feb 04, 2019 | 15.61 | 16.09 | 15.47 | 16.03 | 432,937 | +0.08(+0.53%) |
Feb 01, 2019 | 16.11 | 16.19 | 15.81 | 15.94 | 434,663 | -0.08(-0.47%) |
Jan 31, 2019 | 15.23 | 16.03 | 15.20 | 16.02 | 614,894 | +0.78(+5.15%) |
Jan 30, 2019 | 15.19 | 15.24 | 14.69 | 15.23 | 630,834 | +0.06(+0.39%) |
Jan 29, 2019 | 15.19 | 15.61 | 14.26 | 15.17 | 1,485,034 | -0.65(-4.11%) |
Jan 28, 2019 | 15.79 | 16.00 | 15.61 | 15.82 | 512,191 | -0.01(-0.05%) |
Jan 25, 2019 | 15.68 | 15.89 | 15.59 | 15.83 | 303,008 | +0.24(+1.52%) |
Jan 24, 2019 | 15.56 | 15.81 | 15.44 | 15.59 | 253,709 | +0.03(+0.22%) |
Jan 23, 2019 | 15.56 | 15.69 | 15.40 | 15.56 | 222,784 | +0.01(+0.05%) |
Jan 22, 2019 | 15.65 | 15.75 | 15.42 | 15.55 | 307,801 | -0.20(-1.29%) |
Jan 18, 2019 | 15.78 | 15.93 | 15.50 | 15.76 | 343,536 | +0.01(+0.05%) |
Jan 17, 2019 | 15.54 | 15.79 | 15.54 | 15.75 | 321,127 | +0.13(+0.81%) |
Jan 16, 2019 | 15.27 | 15.75 | 15.24 | 15.62 | 288,127 | +0.28(+1.81%) |
Jan 15, 2019 | 15.58 | 15.58 | 15.13 | 15.34 | 253,843 | -0.27(-1.73%) |
Jan 14, 2019 | 15.33 | 15.89 | 15.33 | 15.61 | 296,674 | +0.19(+1.20%) |
Jan 11, 2019 | 15.57 | 15.63 | 15.33 | 15.43 | 433,952 | -0.30(-1.88%) |
Jan 10, 2019 | 15.67 | 15.76 | 15.30 | 15.72 | 300,229 | -0.08(-0.53%) |
Jan 09, 2019 | 15.55 | 15.84 | 15.40 | 15.81 | 376,090 | +0.27(+1.74%) |
Jan 08, 2019 | 15.59 | 15.73 | 15.36 | 15.54 | 655,278 | +0.13(+0.82%) |
Jan 07, 2019 | 14.91 | 15.69 | 14.88 | 15.41 | 656,212 | +0.53(+3.57%) |
Jan 04, 2019 | 14.31 | 15.01 | 14.31 | 14.88 | 498,337 | +0.61(+4.28%) |
Jan 03, 2019 | 14.08 | 14.53 | 13.94 | 14.27 | 431,172 | +0.10(+0.73%) |
Jan 02, 2019 | 13.78 | 14.37 | 13.78 | 14.16 | 474,278 | +0.22(+1.59%) |
Dec 31, 2018 | 14.22 | 14.40 | 13.78 | 13.94 | 428,822 | -0.28(-1.95%) |
Dec 28, 2018 | 14.18 | 14.42 | 14.00 | 14.22 | 433,490 | +0.01(+0.06%) |
Dec 27, 2018 | 13.90 | 14.22 | 13.76 | 14.21 | 456,078 | +0.06(+0.39%) |
Dec 26, 2018 | 13.89 | 14.20 | 13.59 | 14.16 | 535,003 | +0.30(+2.17%) |
Dec 24, 2018 | 14.11 | 14.27 | 13.78 | 13.86 | 340,888 | -0.25(-1.80%) |
Dec 21, 2018 | 14.35 | 14.74 | 14.03 | 14.11 | 972,073 | -0.23(-1.60%) |
Dec 20, 2018 | 14.32 | 14.70 | 14.20 | 14.34 | 343,534 | -0.12(-0.82%) |
Dec 19, 2018 | 15.02 | 15.14 | 14.38 | 14.46 | 276,545 | -0.53(-3.54%) |
Dec 18, 2018 | 14.95 | 15.26 | 14.85 | 14.99 | 354,328 | +0.06(+0.37%) |
Dec 17, 2018 | 14.74 | 15.21 | 14.59 | 14.93 | 568,844 | +0.15(+1.02%) |
Dec 14, 2018 | 14.91 | 15.32 | 14.77 | 14.78 | 410,529 | -0.31(-2.05%) |
Dec 13, 2018 | 15.49 | 15.61 | 15.04 | 15.09 | 306,869 | -0.40(-2.61%) |
Dec 12, 2018 | 15.53 | 15.77 | 15.36 | 15.50 | 292,194 | +0.06(+0.41%) |
Dec 11, 2018 | 15.54 | 15.73 | 15.34 | 15.43 | 176,001 | +0.06(+0.41%) |
Dec 10, 2018 | 15.61 | 15.69 | 15.27 | 15.37 | 276,501 | -0.24(-1.52%) |
Dec 07, 2018 | 15.91 | 16.12 | 15.55 | 15.61 | 190,629 | -0.31(-1.94%) |
Dec 06, 2018 | 15.55 | 15.93 | 15.26 | 15.92 | 395,298 | +0.23(+1.46%) |
Dec 04, 2018 | 16.49 | 16.57 | 15.58 | 15.69 | 473,736 | -0.81(-4.90%) |
Dec 03, 2018 | 16.64 | 16.80 | 16.38 | 16.49 | 578,690 | +0.02(+0.14%) |
Nov 30, 2018 | 16.39 | 16.56 | 16.33 | 16.47 | 243,743 | +0.04(+0.24%) |
Nov 29, 2018 | 16.53 | 16.56 | 16.20 | 16.43 | 240,694 | -0.11(-0.67%) |
Nov 28, 2018 | 16.21 | 16.57 | 15.90 | 16.54 | 293,474 | +0.34(+2.10%) |
Nov 27, 2018 | 16.19 | 16.34 | 15.90 | 16.20 | 323,754 | -0.10(-0.58%) |
Nov 26, 2018 | 16.39 | 16.57 | 15.93 | 16.30 | 534,688 | +0.07(+0.44%) |
Nov 23, 2018 | 16.07 | 16.70 | 16.07 | 16.23 | 351,990 | +0.08(+0.49%) |
Nov 21, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.63(+4.03%) | |
Nov 20, 2018 | 15.31 | 15.88 | 15.26 | 15.52 | 545,467 | +0.24(+1.56%) |
Nov 19, 2018 | 15.53 | 15.69 | 15.17 | 15.28 | 427,342 | -0.23(-1.48%) |
Nov 16, 2018 | 15.02 | 15.61 | 14.96 | 15.51 | 433,616 | +0.36(+2.35%) |
Nov 15, 2018 | 15.25 | 15.26 | 14.69 | 15.16 | 442,994 | -0.17(-1.09%) |
Nov 14, 2018 | 15.69 | 15.81 | 15.31 | 15.32 | 600,205 | -0.29(-1.88%) |
Nov 13, 2018 | 15.42 | 15.69 | 15.31 | 15.61 | 377,197 | +0.26(+1.70%) |
Nov 12, 2018 | 15.67 | 15.76 | 15.31 | 15.35 | 247,913 | -0.35(-2.22%) |
Nov 09, 2018 | 15.59 | 15.78 | 15.46 | 15.70 | 426,173 | +0.06(+0.35%) |
Nov 08, 2018 | 15.65 | 15.84 | 15.50 | 15.65 | 314,315 | -0.03(-0.20%) |
Nov 07, 2018 | 15.45 | 15.93 | 15.16 | 15.68 | 476,575 | +0.22(+1.44%) |
Nov 06, 2018 | 15.02 | 15.52 | 14.99 | 15.46 | 548,542 | +0.36(+2.42%) |
Nov 05, 2018 | 15.64 | 15.79 | 15.04 | 15.09 | 884,396 | -0.59(-3.79%) |
Nov 02, 2018 | 15.66 | 15.95 | 15.44 | 15.69 | 406,113 | +0.09(+0.56%) |
Nov 01, 2018 | 15.07 | 15.66 | 15.07 | 15.60 | 1,239,260 | +0.43(+2.82%) |
Oct 31, 2018 | 15.87 | 16.21 | 15.14 | 15.17 | 459,213 | -0.63(-3.96%) |
Oct 30, 2018 | 15.40 | 15.81 | 15.40 | 15.80 | 467,612 | +0.32(+2.10%) |
Oct 29, 2018 | 15.65 | 15.88 | 15.35 | 15.47 | 516,731 | -0.14(-0.91%) |
Oct 26, 2018 | 15.30 | 15.81 | 14.83 | 15.61 | 762,645 | -0.13(-0.81%) |
Oct 25, 2018 | 15.08 | 16.14 | 15.08 | 15.74 | 677,980 | +0.28(+1.79%) |
Oct 24, 2018 | 15.93 | 16.21 | 15.34 | 15.46 | 482,399 | -0.45(-2.84%) |
Oct 23, 2018 | 15.70 | 16.12 | 15.65 | 15.92 | 500,284 | +0.02(+0.10%) |
Oct 22, 2018 | 15.89 | 16.01 | 15.56 | 15.90 | 465,796 | +0.06(+0.35%) |
Oct 19, 2018 | 16.16 | 16.28 | 15.82 | 15.84 | 421,757 | -0.32(-2.01%) |
Oct 18, 2018 | 16.55 | 16.70 | 16.11 | 16.17 | 348,602 | -0.42(-2.53%) |
Oct 17, 2018 | 16.75 | 16.76 | 16.26 | 16.59 | 628,649 | -0.29(-1.74%) |
Oct 16, 2018 | 16.47 | 16.91 | 16.30 | 16.88 | 485,910 | +0.48(+2.95%) |
Oct 15, 2018 | 16.13 | 16.56 | 16.13 | 16.40 | 441,850 | +0.19(+1.17%) |
Oct 12, 2018 | 16.30 | 16.46 | 16.07 | 16.21 | 595,607 | -0.03(-0.20%) |
Oct 11, 2018 | 15.42 | 16.89 | 15.24 | 16.24 | 1,150,764 | +0.92(+6.00%) |
Oct 10, 2018 | 15.27 | 15.52 | 15.01 | 15.32 | 516,512 | +0.05(+0.31%) |
Oct 09, 2018 | 15.71 | 15.75 | 15.21 | 15.27 | 554,997 | -0.48(-3.02%) |
Oct 08, 2018 | 15.56 | 15.75 | 15.49 | 15.75 | 470,062 | +0.16(+1.06%) |
Oct 05, 2018 | 16.26 | 16.30 | 15.42 | 15.58 | 388,344 | -0.68(-4.15%) |
Oct 04, 2018 | 16.36 | 16.43 | 16.18 | 16.26 | 202,012 | -0.13(-0.81%) |
Oct 03, 2018 | 16.17 | 16.44 | 16.10 | 16.39 | 372,871 | +0.29(+1.80%) |
Oct 02, 2018 | 16.27 | 16.39 | 16.08 | 16.10 | 279,977 | -0.16(-1.01%) |
Oct 01, 2018 | 16.32 | 16.44 | 16.16 | 16.27 | 346,906 | -0.02(-0.14%) |
Sep 28, 2018 | 16.21 | 16.45 | 16.06 | 16.29 | 402,609 | +0.08(+0.48%) |
Sep 27, 2018 | 16.80 | 16.80 | 16.17 | 16.21 | 334,774 | -0.63(-3.73%) |
Sep 26, 2018 | 16.84 | 17.04 | 16.84 | 16.84 | 283,549 | +0.04(+0.23%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.80 | 163,150 | +0.00(+0.00%) |
Sep 24, 2018 | 16.96 | 16.96 | 16.64 | 16.80 | 150,050 | -0.24(-1.38%) |
Sep 21, 2018 | 17.27 | 17.47 | 16.80 | 17.04 | 654,288 | -0.27(-1.59%) |
Sep 20, 2018 | 17.16 | 17.35 | 16.96 | 17.31 | 196,980 | +0.20(+1.15%) |
Sep 19, 2018 | 16.92 | 17.23 | 16.82 | 17.12 | 300,496 | +0.20(+1.16%) |
Sep 18, 2018 | 17.04 | 17.12 | 16.82 | 16.92 | 296,550 | -0.16(-0.92%) |
Sep 17, 2018 | 17.19 | 17.43 | 17.04 | 17.08 | 238,317 | -0.12(-0.69%) |
Sep 14, 2018 | 17.00 | 17.25 | 16.68 | 17.19 | 238,559 | +0.24(+1.39%) |
Sep 13, 2018 | 17.31 | 17.31 | 16.88 | 16.96 | 331,337 | -0.27(-1.59%) |
Sep 12, 2018 | 17.86 | 17.86 | 17.19 | 17.23 | 381,265 | -0.59(-3.30%) |
Sep 11, 2018 | 17.94 | 18.06 | 17.74 | 17.82 | 241,043 | -0.24(-1.30%) |
Sep 10, 2018 | 17.82 | 18.14 | 17.47 | 18.06 | 455,367 | +0.39(+2.22%) |
Sep 07, 2018 | 17.31 | 17.70 | 17.23 | 17.67 | 484,761 | +0.24(+1.35%) |
Sep 06, 2018 | 17.55 | 17.55 | 17.23 | 17.43 | 294,850 | -0.04(-0.22%) |
Sep 05, 2018 | 17.39 | 17.55 | 17.23 | 17.47 | 380,087 | +0.00(+0.00%) |
Sep 04, 2018 | 17.43 | 17.51 | 17.19 | 17.47 | 268,400 | +0.00(+0.00%) |
Aug 31, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.12(+0.68%) | |
Aug 30, 2018 | 17.74 | 17.74 | 17.31 | 17.35 | 218,205 | -0.39(-2.21%) |
Aug 29, 2018 | 17.78 | 17.90 | 17.55 | 17.74 | 204,818 | -0.04(-0.22%) |
Aug 28, 2018 | 17.86 | 17.90 | 17.63 | 17.78 | 111,067 | +0.00(+0.00%) |
Aug 27, 2018 | 17.98 | 18.02 | 17.67 | 17.78 | 125,575 | -0.16(-0.88%) |
Aug 24, 2018 | 17.90 | 18.00 | 17.74 | 17.94 | 97,691 | +0.00(+0.00%) |
Aug 23, 2018 | 18.14 | 18.18 | 17.90 | 17.94 | 177,377 | -0.20(-1.08%) |
Aug 22, 2018 | 18.53 | 18.65 | 17.98 | 18.14 | 232,219 | -0.27(-1.49%) |
Aug 21, 2018 | 18.37 | 18.49 | 18.10 | 18.41 | 289,691 | +0.12(+0.64%) |
Aug 20, 2018 | 18.21 | 18.37 | 18.02 | 18.29 | 299,302 | +0.20(+1.08%) |
Aug 17, 2018 | 17.94 | 18.18 | 17.86 | 18.10 | 452,155 | +0.16(+0.88%) |
Aug 16, 2018 | 17.86 | 18.06 | 17.86 | 17.94 | 215,291 | +0.12(+0.66%) |
Aug 15, 2018 | 17.67 | 17.86 | 17.47 | 17.82 | 314,111 | +0.04(+0.22%) |
Aug 14, 2018 | 17.59 | 17.94 | 17.56 | 17.78 | 241,819 | +0.24(+1.34%) |
Aug 13, 2018 | 17.43 | 17.67 | 17.31 | 17.55 | 388,490 | +0.20(+1.13%) |
Aug 10, 2018 | 17.31 | 17.47 | 17.04 | 17.35 | 177,041 | -0.08(-0.45%) |
Aug 09, 2018 | 17.59 | 17.74 | 17.35 | 17.43 | 310,890 | -0.20(-1.11%) |
Aug 08, 2018 | 17.51 | 17.67 | 17.35 | 17.63 | 653,661 | +0.08(+0.45%) |
Aug 07, 2018 | 17.39 | 17.78 | 17.16 | 17.55 | 311,846 | +0.16(+0.90%) |
Aug 06, 2018 | 17.63 | 17.63 | 17.23 | 17.39 | 305,174 | -0.27(-1.56%) |
Aug 03, 2018 | 17.43 | 17.74 | 17.27 | 17.67 | 231,681 | +0.20(+1.12%) |
Aug 02, 2018 | 17.43 | 17.67 | 17.31 | 17.47 | 237,990 | +0.00(+0.00%) |
Aug 01, 2018 | 17.63 | 17.63 | 17.16 | 17.47 | 310,287 | -0.20(-1.11%) |
Jul 31, 2018 | 17.74 | 17.90 | 17.56 | 17.67 | 280,298 | +0.04(+0.22%) |
Jul 30, 2018 | 17.51 | 17.86 | 17.39 | 17.63 | 302,671 | +0.08(+0.45%) |
Jul 27, 2018 | 17.59 | 17.70 | 17.12 | 17.55 | 423,243 | -0.12(-0.67%) |
Jul 26, 2018 | 18.33 | 18.76 | 17.59 | 17.67 | 883,382 | -0.75(-4.05%) |
Jul 25, 2018 | 18.53 | 18.65 | 18.14 | 18.41 | 239,023 | -0.08(-0.42%) |
Jul 24, 2018 | 19.00 | 19.08 | 18.45 | 18.49 | 474,225 | -0.51(-2.69%) |
Jul 23, 2018 | 19.04 | 19.35 | 18.92 | 19.00 | 217,332 | -0.08(-0.41%) |
Jul 20, 2018 | 19.27 | 19.49 | 19.04 | 19.08 | 148,152 | -0.27(-1.42%) |
Jul 19, 2018 | 19.00 | 19.51 | 19.00 | 19.35 | 202,004 | +0.31(+1.65%) |
Jul 18, 2018 | 19.12 | 19.16 | 18.80 | 19.04 | 160,317 | -0.12(-0.61%) |
Jul 17, 2018 | 19.00 | 19.57 | 19.00 | 19.16 | 193,500 | +0.16(+0.83%) |
Jul 16, 2018 | 19.55 | 19.76 | 18.84 | 19.00 | 215,474 | -0.67(-3.39%) |
Jul 13, 2018 | 19.55 | 19.79 | 19.51 | 19.67 | 149,464 | +0.08(+0.40%) |
Jul 12, 2018 | 19.67 | 19.71 | 19.22 | 19.59 | 214,452 | +0.08(+0.40%) |
Jul 11, 2018 | 19.47 | 19.67 | 19.47 | 19.51 | 242,771 | -0.12(-0.60%) |
Jul 10, 2018 | 19.82 | 19.94 | 19.59 | 19.63 | 148,536 | -0.27(-1.38%) |
Jul 09, 2018 | 19.86 | 20.06 | 19.79 | 19.90 | 144,599 | +0.15(+0.76%) |
Jul 06, 2018 | 19.44 | 19.79 | 19.36 | 19.75 | 278,752 | +0.31(+1.60%) |
Jul 05, 2018 | 19.33 | 19.44 | 18.90 | 19.44 | 173,174 | +0.19(+1.01%) |
Jul 03, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.12(+0.61%) | |
Jul 02, 2018 | 18.94 | 19.13 | 18.66 | 19.13 | 159,308 | +0.04(+0.20%) |
Jun 29, 2018 | 19.13 | 19.21 | 18.94 | 19.09 | 201,156 | +0.12(+0.62%) |
Jun 28, 2018 | 18.78 | 19.01 | 18.40 | 18.97 | 174,660 | +0.19(+1.04%) |
Jun 27, 2018 | 19.33 | 19.40 | 18.74 | 18.78 | 196,993 | -0.55(-2.82%) |
Jun 26, 2018 | 18.86 | 19.40 | 18.82 | 19.33 | 543,699 | +0.55(+2.90%) |
Jun 25, 2018 | 18.97 | 19.09 | 18.66 | 18.78 | 252,023 | -0.27(-1.43%) |
Jun 22, 2018 | 19.48 | 19.52 | 18.88 | 19.05 | 365,134 | -0.35(-1.81%) |
Jun 21, 2018 | 19.44 | 19.60 | 19.29 | 19.40 | 164,183 | -0.12(-0.60%) |
Jun 20, 2018 | 19.40 | 19.60 | 19.13 | 19.52 | 159,763 | +0.08(+0.40%) |
Jun 19, 2018 | 19.01 | 19.44 | 19.01 | 19.44 | 150,430 | +0.27(+1.42%) |
Jun 18, 2018 | 18.94 | 19.33 | 18.90 | 19.17 | 196,176 | +0.23(+1.23%) |
Jun 15, 2018 | 19.01 | 19.01 | 18.94 | 250,582 | -0.08(-0.41%) | |
Jun 14, 2018 | 18.86 | 19.17 | 18.82 | 19.01 | 177,300 | +0.19(+1.04%) |
Jun 13, 2018 | 19.01 | 19.01 | 18.62 | 18.82 | 322,489 | -0.08(-0.41%) |
Jun 12, 2018 | 19.01 | 19.47 | 18.86 | 18.90 | 481,582 | -0.04(-0.21%) |
Jun 11, 2018 | 18.82 | 19.01 | 18.66 | 18.94 | 253,415 | +0.08(+0.41%) |
Jun 08, 2018 | 18.86 | 19.01 | 18.62 | 18.86 | 448,648 | +0.00(+0.00%) |
Jun 07, 2018 | 19.21 | 19.29 | 18.74 | 18.86 | 494,066 | -0.23(-1.22%) |
Jun 06, 2018 | 19.17 | 19.09 | 237,319 | -0.08(-0.41%) | ||
Jun 05, 2018 | 18.78 | 19.21 | 18.23 | 19.17 | 395,591 | +0.43(+2.29%) |
Jun 04, 2018 | 18.51 | 18.94 | 18.51 | 18.74 | 388,091 | +0.23(+1.26%) |
Jun 01, 2018 | 18.35 | 18.51 | 18.27 | 18.51 | 216,833 | +0.23(+1.28%) |
May 31, 2018 | 18.90 | 18.90 | 18.27 | 18.27 | 218,428 | -0.58(-3.10%) |
May 30, 2018 | 19.01 | 19.01 | 18.74 | 18.86 | 207,999 | +0.00(+0.00%) |
May 29, 2018 | 18.70 | 18.94 | 18.66 | 18.86 | 235,605 | -0.04(-0.21%) |
May 25, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.04(-0.21%) | |
May 24, 2018 | 18.90 | 19.01 | 18.59 | 18.94 | 190,492 | +0.12(+0.62%) |
May 23, 2018 | 18.55 | 18.94 | 18.51 | 18.82 | 240,748 | +0.35(+1.90%) |
May 22, 2018 | 19.17 | 19.25 | 18.47 | 18.47 | 176,229 | -0.74(-3.85%) |
May 21, 2018 | 19.40 | 19.44 | 19.04 | 19.21 | 217,947 | -0.08(-0.40%) |
May 18, 2018 | 19.05 | 19.33 | 18.90 | 19.29 | 520,833 | +0.31(+1.64%) |
May 17, 2018 | 18.90 | 19.09 | 18.78 | 18.97 | 216,494 | +0.04(+0.21%) |
May 16, 2018 | 18.62 | 18.94 | 18.51 | 18.94 | 381,103 | +0.47(+2.53%) |
May 15, 2018 | 18.55 | 18.66 | 18.31 | 18.47 | 618,786 | -0.19(-1.04%) |
May 14, 2018 | 18.90 | 18.90 | 18.51 | 18.66 | 291,843 | -0.12(-0.62%) |
May 11, 2018 | 18.62 | 18.84 | 18.51 | 18.78 | 182,246 | +0.23(+1.26%) |
May 10, 2018 | 18.66 | 18.86 | 18.47 | 18.55 | 255,798 | -0.08(-0.42%) |
May 09, 2018 | 18.70 | 18.90 | 18.35 | 18.62 | 402,158 | +0.00(+0.00%) |
May 08, 2018 | 18.59 | 18.70 | 18.39 | 18.62 | 236,902 | +0.04(+0.21%) |
May 07, 2018 | 18.74 | 18.82 | 18.39 | 18.59 | 372,463 | -0.08(-0.42%) |
May 04, 2018 | 18.04 | 18.97 | 17.81 | 18.66 | 553,004 | +0.62(+3.46%) |
May 03, 2018 | 17.96 | 18.27 | 17.77 | 18.04 | 377,870 | +0.12(+0.65%) |
May 02, 2018 | 17.65 | 17.96 | 17.49 | 17.92 | 304,329 | +0.35(+2.00%) |