Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.74 | 12.91 | 12.52 | 12.53 | 34,243 | -0.69(-5.21%) |
May 30, 2019 | 13.24 | 13.35 | 13.22 | 13.22 | 64,135 | +0.20(+1.53%) |
May 29, 2019 | 12.73 | 13.02 | 12.73 | 13.02 | 1,175 | +0.22(+1.70%) |
May 28, 2019 | 12.77 | 12.89 | 12.77 | 12.80 | 2,212 | -0.14(-1.11%) |
May 24, 2019 | 12.85 | 12.94 | 12.84 | 12.94 | 1,215 | +0.03(+0.20%) |
May 23, 2019 | 13.13 | 13.13 | 12.86 | 12.92 | 1,889 | -0.18(-1.38%) |
May 22, 2019 | 13.13 | 13.13 | 12.89 | 13.10 | 1,434 | +0.20(+1.58%) |
May 21, 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 1,738 | -0.41(-3.06%) |
May 20, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 90 | +0.00(+0.00%) |
May 17, 2019 | 13.10 | 13.31 | 13.10 | 13.30 | 2,982 | +0.32(+2.47%) |
May 16, 2019 | 12.90 | 12.99 | 12.90 | 12.98 | 1,102 | +0.14(+1.08%) |
May 15, 2019 | 12.81 | 12.84 | 12.81 | 12.84 | 289 | +0.12(+0.91%) |
May 14, 2019 | 12.90 | 12.90 | 12.73 | 12.73 | 1,289 | -0.09(-0.71%) |
May 13, 2019 | 12.67 | 12.82 | 12.41 | 12.82 | 10,025 | -0.08(-0.63%) |
May 10, 2019 | 12.85 | 12.90 | 12.75 | 12.90 | 994 | +0.10(+0.78%) |
May 09, 2019 | 12.66 | 12.81 | 12.20 | 12.80 | 6,108 | +0.11(+0.86%) |
May 08, 2019 | 12.76 | 12.99 | 12.69 | 12.69 | 2,641 | +0.00(+0.00%) |
May 07, 2019 | 12.97 | 12.97 | 12.69 | 12.69 | 58,064 | -0.37(-2.84%) |
May 06, 2019 | 13.11 | 13.11 | 12.94 | 13.06 | 5,101 | -0.24(-1.77%) |
May 03, 2019 | 13.19 | 13.32 | 13.19 | 13.30 | 9,278 | -0.01(-0.07%) |
May 02, 2019 | 13.22 | 13.33 | 13.10 | 13.31 | 34,695 | +0.14(+1.10%) |
May 01, 2019 | 13.27 | 13.27 | 13.16 | 13.16 | 759 | -0.22(-1.62%) |
Apr 30, 2019 | 13.33 | 13.47 | 13.24 | 13.38 | 7,786 | -0.46(-3.34%) |
Apr 29, 2019 | 13.91 | 14.05 | 13.84 | 13.84 | 3,944 | -0.15(-1.10%) |
Apr 26, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 331 | +0.13(+0.91%) |
Apr 25, 2019 | 13.86 | 13.87 | 13.86 | 13.87 | 449 | +0.13(+0.92%) |
Apr 24, 2019 | 13.58 | 13.81 | 13.58 | 13.74 | 3,981 | +0.02(+0.13%) |
Apr 23, 2019 | 14.00 | 14.00 | 13.71 | 13.72 | 13,416 | -0.42(-2.95%) |
Apr 22, 2019 | 14.30 | 14.31 | 14.14 | 14.14 | 9,685 | -0.17(-1.20%) |
Apr 18, 2019 | 14.31 | 14.31 | 14.31 | 14.31 | 1,436 | +0.10(+0.70%) |
Apr 17, 2019 | 14.00 | 14.30 | 14.00 | 14.21 | 7,821 | +0.21(+1.49%) |
Apr 16, 2019 | 14.02 | 14.02 | 14.00 | 14.00 | 1,842 | -0.05(-0.39%) |
Apr 15, 2019 | 13.84 | 14.09 | 13.84 | 14.06 | 1,454 | +0.17(+1.24%) |
Apr 12, 2019 | 14.02 | 14.02 | 13.74 | 13.89 | 2,651 | -0.24(-1.67%) |
Apr 11, 2019 | 14.26 | 14.30 | 14.12 | 14.12 | 1,382 | -0.20(-1.39%) |
Apr 10, 2019 | 14.07 | 14.32 | 14.07 | 14.32 | 1,336 | +0.24(+1.67%) |
Apr 09, 2019 | 14.09 | 14.09 | 14.09 | 14.09 | 385 | -0.08(-0.58%) |
Apr 08, 2019 | 14.02 | 14.17 | 13.85 | 14.17 | 6,387 | +0.24(+1.76%) |
Apr 05, 2019 | 13.58 | 14.07 | 13.58 | 13.92 | 2,540 | +0.69(+5.20%) |
Apr 04, 2019 | 12.95 | 13.24 | 12.95 | 13.24 | 2,492 | +0.36(+2.81%) |
Apr 03, 2019 | 12.96 | 12.98 | 12.86 | 12.87 | 4,670 | -0.04(-0.28%) |
Apr 02, 2019 | 13.15 | 13.15 | 12.91 | 12.91 | 6,579 | -0.37(-2.79%) |
Apr 01, 2019 | 13.01 | 13.28 | 13.01 | 13.28 | 7,016 | +0.36(+2.80%) |
Mar 29, 2019 | 12.76 | 12.92 | 12.56 | 12.92 | 3,424 | +0.32(+2.51%) |
Mar 28, 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 997 | -0.51(-3.87%) |
Mar 27, 2019 | 13.03 | 13.11 | 12.96 | 13.11 | 1,338 | -0.08(-0.62%) |
Mar 26, 2019 | 13.10 | 13.19 | 13.10 | 13.19 | 2,500 | +0.01(+0.07%) |
Mar 25, 2019 | 13.52 | 13.52 | 13.18 | 13.18 | 818 | -0.19(-1.42%) |
Mar 22, 2019 | 13.28 | 13.37 | 13.23 | 13.37 | 1,325 | -0.46(-3.34%) |
Mar 21, 2019 | 13.72 | 13.83 | 13.59 | 13.83 | 4,032 | -0.04(-0.26%) |
Mar 20, 2019 | 13.27 | 13.87 | 13.26 | 13.87 | 13,333 | +0.65(+4.93%) |
Mar 19, 2019 | 13.20 | 13.60 | 13.14 | 13.22 | 11,962 | -0.32(-2.34%) |
Mar 18, 2019 | 13.13 | 13.53 | 13.12 | 13.53 | 7,816 | +0.46(+3.50%) |
Mar 15, 2019 | 13.01 | 13.13 | 12.96 | 13.08 | 17,232 | +0.12(+0.94%) |
Mar 14, 2019 | 13.04 | 13.04 | 12.82 | 12.95 | 1,067 | -0.14(-1.11%) |
Mar 13, 2019 | 13.08 | 13.14 | 12.82 | 13.10 | 12,948 | +0.08(+0.63%) |
Mar 12, 2019 | 12.82 | 13.07 | 12.82 | 13.02 | 5,557 | +0.15(+1.13%) |
Mar 11, 2019 | 12.84 | 12.87 | 12.84 | 12.87 | 508 | +0.18(+1.42%) |
Mar 08, 2019 | 12.54 | 12.71 | 12.54 | 12.69 | 6,185 | +0.14(+1.08%) |
Mar 07, 2019 | 12.28 | 12.56 | 12.28 | 12.56 | 10,084 | +0.24(+1.99%) |
Mar 06, 2019 | 12.58 | 12.58 | 12.25 | 12.31 | 2,869 | -0.40(-3.13%) |
Mar 05, 2019 | 12.63 | 12.71 | 12.63 | 12.71 | 624 | +0.03(+0.21%) |
Mar 04, 2019 | 12.81 | 12.81 | 12.68 | 12.68 | 1,126 | -0.26(-2.03%) |
Mar 01, 2019 | 12.94 | 12.95 | 12.83 | 12.95 | 7,180 | -0.10(-0.76%) |
Feb 28, 2019 | 13.09 | 13.09 | 13.05 | 13.05 | 1,280 | -0.16(-1.23%) |
Feb 27, 2019 | 13.26 | 13.27 | 13.11 | 13.21 | 5,800 | -0.14(-1.09%) |
Feb 26, 2019 | 13.40 | 13.40 | 13.34 | 13.35 | 7,173 | -0.24(-1.73%) |
Feb 25, 2019 | 13.55 | 13.66 | 13.37 | 13.59 | 1,644 | -0.03(-0.20%) |
Feb 22, 2019 | 13.62 | 13.62 | 13.62 | 13.62 | 331 | +0.04(+0.27%) |
Feb 21, 2019 | 13.51 | 13.58 | 13.50 | 13.58 | 4,282 | +0.28(+2.08%) |
Feb 20, 2019 | 13.44 | 13.44 | 13.30 | 13.30 | 673 | -0.06(-0.45%) |
Feb 19, 2019 | 13.50 | 13.53 | 13.36 | 13.36 | 2,216 | +0.00(+0.00%) |
Feb 15, 2019 | 13.25 | 13.36 | 13.14 | 13.36 | 4,970 | +0.23(+1.72%) |
Feb 14, 2019 | 13.19 | 13.19 | 12.96 | 13.14 | 4,298 | -0.07(-0.55%) |
Feb 13, 2019 | 13.96 | 13.96 | 13.18 | 13.21 | 7,817 | -0.98(-6.89%) |
Feb 12, 2019 | 14.21 | 14.21 | 14.07 | 14.19 | 2,198 | +0.74(+5.52%) |
Feb 11, 2019 | 13.44 | 13.44 | 13.44 | 13.44 | 1,502 | -0.81(-5.71%) |
Feb 08, 2019 | 14.32 | 14.32 | 14.26 | 14.26 | 552 | -0.07(-0.51%) |
Feb 07, 2019 | 14.42 | 14.44 | 14.24 | 14.33 | 4,000 | -0.12(-0.81%) |
Feb 06, 2019 | 14.59 | 14.59 | 14.40 | 14.45 | 1,445 | -0.37(-2.50%) |
Feb 05, 2019 | 14.47 | 14.82 | 14.47 | 14.82 | 6,837 | +0.33(+2.31%) |
Feb 04, 2019 | 14.36 | 14.48 | 14.36 | 14.48 | 2,638 | +0.05(+0.31%) |
Feb 01, 2019 | 14.36 | 14.62 | 14.36 | 14.44 | 3,755 | +0.08(+0.57%) |
Jan 31, 2019 | 14.26 | 14.54 | 14.26 | 14.36 | 6,554 | +0.24(+1.73%) |
Jan 30, 2019 | 14.33 | 14.33 | 14.06 | 14.11 | 4,410 | -0.19(-1.33%) |
Jan 29, 2019 | 14.31 | 14.49 | 14.30 | 14.30 | 12,803 | +0.13(+0.89%) |
Jan 28, 2019 | 14.03 | 14.48 | 14.03 | 14.18 | 15,404 | +0.05(+0.38%) |
Jan 25, 2019 | 14.21 | 14.21 | 14.05 | 14.12 | 7,290 | -0.05(-0.38%) |
Jan 24, 2019 | 14.10 | 14.18 | 13.99 | 14.18 | 10,842 | -0.19(-1.32%) |
Jan 23, 2019 | 13.39 | 14.37 | 13.39 | 14.37 | 2,892 | +0.07(+0.51%) |
Jan 22, 2019 | 14.03 | 14.29 | 14.02 | 14.29 | 14,093 | +0.19(+1.35%) |
Jan 18, 2019 | 14.23 | 14.41 | 14.06 | 14.10 | 67,712 | -0.27(-1.89%) |
Jan 17, 2019 | 13.90 | 14.38 | 13.90 | 14.38 | 7,468 | +0.19(+1.34%) |
Jan 16, 2019 | 13.91 | 14.40 | 13.91 | 14.19 | 6,094 | +0.09(+0.64%) |
Jan 15, 2019 | 14.20 | 14.20 | 14.10 | 14.10 | 1,222 | -0.01(-0.06%) |
Jan 14, 2019 | 13.91 | 14.13 | 13.70 | 14.10 | 4,099 | +0.35(+2.57%) |
Jan 11, 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 1,215 | -0.37(-2.63%) |
Jan 10, 2019 | 14.05 | 14.12 | 14.05 | 14.12 | 1,121 | +0.01(+0.06%) |
Jan 09, 2019 | 14.11 | 14.29 | 14.11 | 14.11 | 10,314 | +0.06(+0.45%) |
Jan 08, 2019 | 13.31 | 14.07 | 13.31 | 14.05 | 16,459 | +0.65(+4.86%) |
Jan 07, 2019 | 13.21 | 13.42 | 13.21 | 13.40 | 14,235 | +0.35(+2.71%) |
Jan 04, 2019 | 12.67 | 13.13 | 12.67 | 13.05 | 5,744 | +0.11(+0.82%) |
Jan 03, 2019 | 12.94 | 13.07 | 12.81 | 12.94 | 7,189 | -0.27(-2.04%) |
Jan 02, 2019 | 12.57 | 13.21 | 12.57 | 13.21 | 11,835 | +0.49(+3.84%) |
Dec 31, 2018 | 12.64 | 12.72 | 12.47 | 12.72 | 4,639 | +0.11(+0.86%) |
Dec 28, 2018 | 12.57 | 12.72 | 12.56 | 12.61 | 9,278 | +0.05(+0.43%) |
Dec 27, 2018 | 12.43 | 12.56 | 12.42 | 12.56 | 2,402 | -0.05(-0.42%) |
Dec 26, 2018 | 12.43 | 12.61 | 12.43 | 12.61 | 3,382 | +0.04(+0.35%) |
Dec 24, 2018 | 12.71 | 12.71 | 12.57 | 12.57 | 1,988 | -0.07(-0.57%) |
Dec 21, 2018 | 13.61 | 13.61 | 12.60 | 12.64 | 4,860 | -0.32(-2.45%) |
Dec 20, 2018 | 12.95 | 12.95 | 12.75 | 12.95 | 3,535 | +0.05(+0.35%) |
Dec 19, 2018 | 13.14 | 13.23 | 12.79 | 12.91 | 7,375 | +0.24(+1.86%) |
Dec 18, 2018 | 12.57 | 12.67 | 12.57 | 12.67 | 953 | +0.18(+1.45%) |
Dec 17, 2018 | 12.65 | 12.89 | 12.49 | 12.49 | 1,338 | -0.20(-1.57%) |
Dec 14, 2018 | 12.66 | 12.69 | 12.57 | 12.69 | 16,900 | -0.10(-0.75%) |
Dec 13, 2018 | 12.74 | 12.79 | 12.73 | 12.79 | 2,752 | +0.20(+1.63%) |
Dec 12, 2018 | 12.66 | 12.71 | 12.54 | 12.58 | 12,384 | +0.18(+1.43%) |
Dec 11, 2018 | 12.28 | 12.41 | 12.28 | 12.41 | 2,897 | +0.16(+1.28%) |
Dec 10, 2018 | 12.10 | 12.25 | 12.05 | 12.25 | 1,426 | -0.15(-1.21%) |
Dec 07, 2018 | 12.45 | 12.59 | 12.22 | 12.40 | 3,755 | +0.10(+0.79%) |
Dec 06, 2018 | 12.02 | 12.30 | 12.02 | 12.30 | 3,519 | -0.01(-0.05%) |
Dec 04, 2018 | 12.23 | 12.31 | 12.16 | 12.31 | 10,825 | +0.16(+1.30%) |
Dec 03, 2018 | 12.35 | 12.44 | 12.09 | 12.15 | 4,419 | +0.05(+0.45%) |
Nov 30, 2018 | 12.24 | 12.24 | 11.88 | 12.09 | 4,970 | -0.22(-1.76%) |
Nov 29, 2018 | 11.71 | 12.41 | 11.71 | 12.31 | 7,663 | +0.58(+4.94%) |
Nov 28, 2018 | 10.98 | 11.80 | 10.98 | 11.73 | 14,001 | +0.62(+5.54%) |
Nov 27, 2018 | 11.10 | 11.24 | 11.06 | 11.12 | 3,714 | +0.17(+1.57%) |
Nov 26, 2018 | 11.90 | 11.90 | 10.95 | 10.95 | 6,425 | -0.91(-7.71%) |
Nov 23, 2018 | 11.86 | 11.86 | 11.86 | 11.86 | 331 | -0.15(-1.28%) |
Nov 21, 2018 | 12.01 | 12.01 | 12.01 | 0 | +0.15(+1.28%) | |
Nov 20, 2018 | 11.90 | 12.11 | 11.80 | 11.86 | 5,126 | -0.13(-1.04%) |
Nov 19, 2018 | 12.22 | 12.22 | 11.86 | 11.99 | 11,132 | -0.33(-2.65%) |
Nov 16, 2018 | 12.00 | 12.31 | 12.00 | 12.31 | 662 | +0.22(+1.80%) |
Nov 15, 2018 | 12.14 | 12.16 | 12.09 | 12.09 | 624 | -0.11(-0.89%) |
Nov 14, 2018 | 12.02 | 12.28 | 12.02 | 12.20 | 2,947 | +0.11(+0.90%) |
Nov 13, 2018 | 12.55 | 12.55 | 12.04 | 12.09 | 2,876 | -0.58(-4.57%) |
Nov 12, 2018 | 12.66 | 12.76 | 12.66 | 12.67 | 1,424 | -0.08(-0.64%) |
Nov 09, 2018 | 14.11 | 14.11 | 12.76 | 12.76 | 994 | -0.20(-1.54%) |
Nov 08, 2018 | 13.64 | 13.64 | 12.95 | 12.95 | 1,103 | -0.88(-6.36%) |
Nov 07, 2018 | 12.81 | 14.03 | 12.81 | 13.84 | 14,125 | +0.13(+0.92%) |
Nov 06, 2018 | 13.73 | 13.81 | 13.67 | 13.71 | 1,471 | -0.15(-1.10%) |
Nov 05, 2018 | 13.73 | 13.86 | 13.73 | 13.86 | 3,284 | +0.33(+2.45%) |
Nov 02, 2018 | 12.76 | 13.54 | 12.76 | 13.53 | 2,231 | +0.07(+0.53%) |
Nov 01, 2018 | 13.21 | 13.66 | 13.20 | 13.46 | 24,439 | +0.66(+5.18%) |
Oct 31, 2018 | 12.63 | 12.86 | 12.59 | 12.80 | 8,269 | +0.18(+1.42%) |
Oct 30, 2018 | 12.54 | 12.72 | 12.53 | 12.62 | 3,701 | +0.35(+2.85%) |
Oct 29, 2018 | 12.61 | 12.63 | 12.27 | 12.27 | 6,401 | -0.58(-4.53%) |
Oct 26, 2018 | 12.54 | 13.05 | 12.54 | 12.85 | 9,709 | -0.04(-0.29%) |
Oct 25, 2018 | 12.77 | 12.90 | 12.77 | 12.89 | 431 | +0.36(+2.87%) |
Oct 24, 2018 | 13.08 | 13.08 | 12.53 | 12.53 | 2,374 | -0.44(-3.39%) |
Oct 23, 2018 | 12.86 | 13.02 | 12.86 | 12.97 | 999 | -0.03(-0.21%) |
Oct 22, 2018 | 13.41 | 13.41 | 12.79 | 12.99 | 3,993 | -0.44(-3.27%) |
Oct 19, 2018 | 13.22 | 13.43 | 13.15 | 13.43 | 2,343 | +0.35(+2.67%) |
Oct 18, 2018 | 12.97 | 13.08 | 12.97 | 13.08 | 1,350 | -0.41(-3.05%) |
Oct 17, 2018 | 14.06 | 14.06 | 13.49 | 13.49 | 1,344 | -0.66(-4.68%) |
Oct 16, 2018 | 13.77 | 14.16 | 13.77 | 14.16 | 7,935 | +0.30(+2.14%) |
Oct 15, 2018 | 13.58 | 13.93 | 13.54 | 13.86 | 11,553 | +0.18(+1.29%) |
Oct 12, 2018 | 13.93 | 13.93 | 13.46 | 13.68 | 4,463 | -0.13(-0.97%) |
Oct 11, 2018 | 13.75 | 13.87 | 13.72 | 13.82 | 4,234 | -0.19(-1.34%) |
Oct 10, 2018 | 13.94 | 14.01 | 13.94 | 14.01 | 1,855 | -0.26(-1.82%) |
Oct 09, 2018 | 13.98 | 14.27 | 13.98 | 14.27 | 1,676 | +0.51(+3.71%) |
Oct 08, 2018 | 13.75 | 13.75 | 213 | +0.00(+0.00%) | ||
Oct 05, 2018 | 13.84 | 13.88 | 13.75 | 13.75 | 2,008 | +0.15(+1.12%) |
Oct 04, 2018 | 13.66 | 13.72 | 13.37 | 13.60 | 6,066 | -0.30(-2.19%) |
Oct 03, 2018 | 14.44 | 14.44 | 13.76 | 13.91 | 6,720 | -0.51(-3.54%) |
Oct 02, 2018 | 14.47 | 14.47 | 14.31 | 14.42 | 1,703 | -0.05(-0.37%) |
Oct 01, 2018 | 14.31 | 14.62 | 14.31 | 14.47 | 5,810 | +0.12(+0.81%) |
Sep 28, 2018 | 14.31 | 14.36 | 14.25 | 14.36 | 10,378 | -0.16(-1.09%) |
Sep 27, 2018 | 14.79 | 14.79 | 14.51 | 14.51 | 3,526 | -0.04(-0.27%) |
Sep 26, 2018 | 14.65 | 14.72 | 14.50 | 14.55 | 14,291 | -0.01(-0.06%) |
Sep 25, 2018 | 14.55 | 14.70 | 14.53 | 14.56 | 5,800 | -0.04(-0.31%) |
Sep 24, 2018 | 14.93 | 14.93 | 14.54 | 14.61 | 5,883 | -0.06(-0.43%) |
Sep 21, 2018 | 14.71 | 14.71 | 14.67 | 14.67 | 669 | -0.04(-0.30%) |
Sep 20, 2018 | 14.79 | 14.79 | 14.70 | 14.71 | 1,341 | -0.19(-1.30%) |
Sep 19, 2018 | 15.06 | 15.06 | 14.61 | 14.91 | 2,522 | +0.08(+0.53%) |
Sep 18, 2018 | 14.67 | 14.83 | 14.67 | 14.83 | 535 | +0.20(+1.35%) |
Sep 17, 2018 | 14.57 | 14.77 | 14.57 | 14.63 | 3,400 | -0.14(-0.97%) |
Sep 14, 2018 | 15.10 | 15.13 | 14.65 | 14.78 | 7,588 | -0.40(-2.66%) |
Sep 13, 2018 | 15.13 | 15.18 | 15.13 | 15.18 | 796 | +0.26(+1.74%) |
Sep 12, 2018 | 14.18 | 14.92 | 14.18 | 14.92 | 7,560 | +0.47(+3.29%) |
Sep 11, 2018 | 14.29 | 14.44 | 14.26 | 14.44 | 8,074 | -0.08(-0.55%) |
Sep 10, 2018 | 14.38 | 14.53 | 14.29 | 14.53 | 6,578 | +0.05(+0.37%) |
Sep 07, 2018 | 14.36 | 14.47 | 14.36 | 14.47 | 11,271 | +0.14(+1.00%) |
Sep 06, 2018 | 14.15 | 14.33 | 14.14 | 14.33 | 7,766 | +0.33(+2.37%) |
Sep 05, 2018 | 14.39 | 14.39 | 13.93 | 14.00 | 28,672 | -0.37(-2.56%) |
Sep 04, 2018 | 15.05 | 15.05 | 14.36 | 14.36 | 5,432 | -0.38(-2.55%) |
Aug 31, 2018 | 14.74 | 14.74 | 14.74 | 0 | -0.04(-0.30%) | |
Aug 30, 2018 | 15.30 | 15.33 | 14.79 | 14.79 | 2,824 | -0.73(-4.68%) |
Aug 29, 2018 | 15.24 | 15.56 | 15.23 | 15.51 | 1,909 | +0.20(+1.30%) |
Aug 28, 2018 | 15.40 | 15.51 | 15.31 | 15.31 | 776 | -0.21(-1.34%) |
Aug 27, 2018 | 15.52 | 15.67 | 15.48 | 15.52 | 2,793 | +0.38(+2.49%) |
Aug 24, 2018 | 15.33 | 15.40 | 15.14 | 15.14 | 2,231 | +0.07(+0.48%) |
Aug 23, 2018 | 15.53 | 15.53 | 15.07 | 15.07 | 5,743 | -0.51(-3.25%) |
Aug 22, 2018 | 15.55 | 15.73 | 15.55 | 15.58 | 5,172 | +0.15(+0.96%) |
Aug 21, 2018 | 15.01 | 15.48 | 15.01 | 15.43 | 4,286 | +0.51(+3.42%) |
Aug 20, 2018 | 14.75 | 14.96 | 14.75 | 14.92 | 2,998 | +0.40(+2.78%) |
Aug 17, 2018 | 14.56 | 14.56 | 14.52 | 14.52 | 223 | -0.11(-0.74%) |
Aug 16, 2018 | 14.82 | 14.87 | 14.58 | 14.62 | 16,814 | -0.01(-0.06%) |
Aug 15, 2018 | 14.70 | 14.70 | 14.63 | 14.63 | 775 | -0.39(-2.62%) |
Aug 14, 2018 | 14.84 | 15.03 | 14.84 | 15.03 | 2,795 | +0.30(+2.07%) |
Aug 13, 2018 | 14.83 | 14.83 | 14.64 | 14.72 | 1,800 | -0.08(-0.54%) |
Aug 10, 2018 | 14.79 | 14.80 | 14.79 | 14.80 | 223 | -0.40(-2.61%) |
Aug 09, 2018 | 15.64 | 15.64 | 15.19 | 15.20 | 17,854 | -0.50(-3.18%) |
Aug 08, 2018 | 15.61 | 15.70 | 15.59 | 15.70 | 2,811 | +0.17(+1.10%) |
Aug 07, 2018 | 15.23 | 15.73 | 15.23 | 15.53 | 20,252 | +0.34(+2.24%) |
Aug 06, 2018 | 15.14 | 15.19 | 15.08 | 15.19 | 10,167 | +0.15(+1.01%) |
Aug 03, 2018 | 14.77 | 15.10 | 14.77 | 15.04 | 4,129 | +0.11(+0.72%) |
Aug 02, 2018 | 14.97 | 14.98 | 13.84 | 14.93 | 13,885 | -0.17(-1.13%) |
Aug 01, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 681 | -0.16(-1.07%) |
Jul 31, 2018 | 15.25 | 15.31 | 15.25 | 15.26 | 1,794 | -0.03(-0.19%) |
Jul 30, 2018 | 15.27 | 15.52 | 15.27 | 15.29 | 10,837 | +0.20(+1.33%) |
Jul 27, 2018 | 15.04 | 15.31 | 14.93 | 15.09 | 5,579 | -0.13(-0.88%) |
Jul 26, 2018 | 15.22 | 15.23 | 15.15 | 15.22 | 2,833 | -0.04(-0.24%) |
Jul 25, 2018 | 15.32 | 15.37 | 15.26 | 15.26 | 2,570 | +0.11(+0.75%) |
Jul 24, 2018 | 14.89 | 15.26 | 14.89 | 15.15 | 12,018 | +0.27(+1.83%) |
Jul 23, 2018 | 14.77 | 15.03 | 14.77 | 14.87 | 16,263 | -0.01(-0.06%) |
Jul 20, 2018 | 15.13 | 15.13 | 14.84 | 14.88 | 17,389 | +0.12(+0.79%) |
Jul 19, 2018 | 15.64 | 15.64 | 14.77 | 14.77 | 23,741 | -0.75(-4.85%) |
Jul 18, 2018 | 15.38 | 15.62 | 15.38 | 15.52 | 21,803 | -0.04(-0.29%) |
Jul 17, 2018 | 15.64 | 15.65 | 15.56 | 15.56 | 2,009 | -0.19(-1.19%) |
Jul 16, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 283 | -0.02(-0.11%) |
Jul 13, 2018 | 15.50 | 15.77 | 15.50 | 15.77 | 8,752 | +0.09(+0.54%) |
Jul 12, 2018 | 15.86 | 15.86 | 15.65 | 15.69 | 1,503 | -0.09(-0.60%) |
Jul 11, 2018 | 15.78 | 15.88 | 15.72 | 15.78 | 8,430 | -0.08(-0.51%) |
Jul 10, 2018 | 15.84 | 15.86 | 15.82 | 15.86 | 341 | -0.06(-0.40%) |
Jul 09, 2018 | 15.48 | 15.98 | 15.48 | 15.92 | 2,408 | +0.38(+2.45%) |
Jul 06, 2018 | 15.58 | 15.58 | 15.54 | 15.54 | 3,545 | +0.38(+2.52%) |
Jul 05, 2018 | 14.47 | 15.21 | 14.47 | 15.16 | 3,116 | +0.59(+4.06%) |
Jul 03, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.21(+1.48%) | |
Jul 02, 2018 | 14.69 | 14.69 | 14.27 | 14.35 | 1,198 | -0.32(-2.16%) |
Jun 29, 2018 | 14.63 | 14.67 | 3,459 | -0.06(-0.41%) | ||
Jun 28, 2018 | 14.62 | 14.77 | 14.62 | 14.73 | 6,793 | +0.27(+1.90%) |
Jun 27, 2018 | 14.26 | 14.51 | 14.26 | 14.46 | 1,259 | -0.04(-0.25%) |
Jun 26, 2018 | 14.47 | 14.49 | 14.46 | 14.49 | 894 | +0.00(+0.00%) |
Jun 25, 2018 | 14.22 | 14.49 | 14.22 | 14.49 | 4,993 | +0.24(+1.68%) |
Jun 22, 2018 | 14.21 | 14.25 | 14.21 | 14.25 | 4,453 | +0.16(+1.10%) |
Jun 21, 2018 | 14.09 | 14.10 | 14.06 | 14.10 | 1,293 | +0.08(+0.60%) |
Jun 19, 2018 | 14.02 | 14.02 | 14.02 | 190 | -0.14(-1.00%) | |
Jun 18, 2018 | 13.94 | 14.16 | 13.93 | 14.16 | 4,676 | -0.09(-0.62%) |
Jun 15, 2018 | 14.02 | 14.02 | 14.25 | 1,113 | +0.22(+1.58%) | |
Jun 14, 2018 | 13.96 | 14.02 | 13.96 | 14.02 | 762 | +0.15(+1.09%) |
Jun 13, 2018 | 13.69 | 13.88 | 13.69 | 13.87 | 2,186 | +0.23(+1.70%) |
Jun 12, 2018 | 13.62 | 13.65 | 13.56 | 13.64 | 4,909 | +0.11(+0.78%) |
Jun 11, 2018 | 13.38 | 13.58 | 13.38 | 13.54 | 28,227 | +0.27(+2.01%) |
Jun 08, 2018 | 13.30 | 13.51 | 13.11 | 13.27 | 4,715 | +0.01(+0.08%) |
Jun 07, 2018 | 13.44 | 13.44 | 13.22 | 13.26 | 14,402 | -0.26(-1.90%) |
Jun 06, 2018 | 13.52 | 13.52 | 3,781 | +0.03(+0.23%) | ||
Jun 05, 2018 | 13.54 | 13.58 | 13.48 | 13.48 | 8,244 | -0.15(-1.09%) |
Jun 04, 2018 | 13.89 | 13.90 | 13.63 | 13.63 | 7,451 | -0.25(-1.79%) |