Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.84 | 16.84 | 16.52 | 16.52 | 202,964 | -0.38(-2.23%) |
May 30, 2019 | 16.98 | 16.99 | 16.84 | 16.89 | 161,128 | -0.08(-0.48%) |
May 29, 2019 | 16.98 | 17.07 | 16.92 | 16.98 | 88,943 | -0.03(-0.20%) |
May 28, 2019 | 17.09 | 17.10 | 16.93 | 17.01 | 118,864 | -0.05(-0.28%) |
May 24, 2019 | 17.08 | 17.09 | 16.90 | 17.06 | 35,748 | +0.06(+0.36%) |
May 23, 2019 | 16.93 | 17.00 | 16.78 | 17.00 | 70,852 | +0.03(+0.16%) |
May 22, 2019 | 17.04 | 17.07 | 16.87 | 16.97 | 141,994 | -0.10(-0.60%) |
May 21, 2019 | 17.10 | 17.10 | 16.99 | 17.07 | 64,537 | +0.05(+0.28%) |
May 20, 2019 | 17.06 | 17.10 | 16.98 | 17.02 | 58,426 | -0.03(-0.20%) |
May 17, 2019 | 16.98 | 17.10 | 16.98 | 17.06 | 31,371 | -0.01(-0.04%) |
May 16, 2019 | 16.89 | 17.09 | 16.89 | 17.07 | 66,674 | +0.19(+1.14%) |
May 15, 2019 | 16.90 | 17.01 | 16.86 | 16.87 | 42,812 | -0.02(-0.12%) |
May 14, 2019 | 16.78 | 17.07 | 16.77 | 16.89 | 125,570 | +0.05(+0.33%) |
May 13, 2019 | 16.81 | 16.97 | 16.79 | 16.84 | 74,599 | -0.08(-0.49%) |
May 10, 2019 | 16.85 | 16.97 | 16.85 | 16.92 | 60,407 | -0.02(-0.13%) |
May 09, 2019 | 16.82 | 16.97 | 16.80 | 16.94 | 69,237 | +0.04(+0.24%) |
May 08, 2019 | 17.01 | 17.01 | 16.88 | 16.90 | 52,582 | -0.07(-0.44%) |
May 07, 2019 | 17.09 | 17.11 | 16.94 | 16.98 | 85,097 | -0.16(-0.92%) |
May 06, 2019 | 17.04 | 17.14 | 17.04 | 17.13 | 78,427 | -0.01(-0.04%) |
May 03, 2019 | 17.00 | 17.15 | 16.97 | 17.14 | 102,855 | +0.16(+0.92%) |
May 02, 2019 | 17.02 | 17.08 | 16.94 | 16.98 | 106,381 | -0.03(-0.16%) |
May 01, 2019 | 16.99 | 17.17 | 16.91 | 17.01 | 113,144 | +0.03(+0.20%) |
Apr 30, 2019 | 16.86 | 16.98 | 16.75 | 16.98 | 79,867 | +0.15(+0.89%) |
Apr 29, 2019 | 16.85 | 16.85 | 16.74 | 16.83 | 82,566 | +0.06(+0.37%) |
Apr 26, 2019 | 16.70 | 16.83 | 16.70 | 16.77 | 65,586 | +0.09(+0.53%) |
Apr 25, 2019 | 16.90 | 16.99 | 16.68 | 16.68 | 160,246 | -0.27(-1.61%) |
Apr 24, 2019 | 16.72 | 16.95 | 16.70 | 16.95 | 84,029 | +0.16(+0.97%) |
Apr 23, 2019 | 16.66 | 16.80 | 16.60 | 16.79 | 132,763 | +0.08(+0.49%) |
Apr 22, 2019 | 16.77 | 16.81 | 16.62 | 16.70 | 122,244 | -0.07(-0.41%) |
Apr 18, 2019 | 16.87 | 17.02 | 16.77 | 16.77 | 181,207 | -0.12(-0.73%) |
Apr 17, 2019 | 17.04 | 17.07 | 16.90 | 16.90 | 108,397 | -0.11(-0.64%) |
Apr 16, 2019 | 17.07 | 17.19 | 16.97 | 17.00 | 108,852 | -0.08(-0.48%) |
Apr 15, 2019 | 17.08 | 17.15 | 17.07 | 17.09 | 94,371 | +0.05(+0.28%) |
Apr 12, 2019 | 17.12 | 17.13 | 16.98 | 17.04 | 120,462 | -0.03(-0.16%) |
Apr 11, 2019 | 17.02 | 17.15 | 17.02 | 17.07 | 69,054 | +0.01(+0.08%) |
Apr 10, 2019 | 16.98 | 17.13 | 16.96 | 17.05 | 66,536 | +0.04(+0.23%) |
Apr 09, 2019 | 16.96 | 17.11 | 16.94 | 17.01 | 80,659 | -0.03(-0.16%) |
Apr 08, 2019 | 17.01 | 17.15 | 16.97 | 17.04 | 139,028 | +0.05(+0.28%) |
Apr 05, 2019 | 16.93 | 17.00 | 16.87 | 16.99 | 96,047 | +0.08(+0.48%) |
Apr 04, 2019 | 16.98 | 16.98 | 16.90 | 16.91 | 76,579 | -0.07(-0.44%) |
Apr 03, 2019 | 16.94 | 17.00 | 16.92 | 16.99 | 91,036 | +0.04(+0.24%) |
Apr 02, 2019 | 16.92 | 16.98 | 16.84 | 16.94 | 87,797 | +0.03(+0.16%) |
Apr 01, 2019 | 16.84 | 16.95 | 16.83 | 16.92 | 125,262 | +0.11(+0.65%) |
Mar 29, 2019 | 16.78 | 16.93 | 16.75 | 16.81 | 120,981 | +0.06(+0.36%) |
Mar 28, 2019 | 16.69 | 16.79 | 16.65 | 16.75 | 96,578 | +0.03(+0.16%) |
Mar 27, 2019 | 16.69 | 16.80 | 16.63 | 16.72 | 88,087 | +0.10(+0.61%) |
Mar 26, 2019 | 16.65 | 16.75 | 16.62 | 16.62 | 97,353 | -0.03(-0.16%) |
Mar 25, 2019 | 16.69 | 16.73 | 16.64 | 16.65 | 91,470 | -0.03(-0.16%) |
Mar 22, 2019 | 16.66 | 16.75 | 16.57 | 16.67 | 107,555 | +0.03(+0.20%) |
Mar 21, 2019 | 16.55 | 16.69 | 16.52 | 16.64 | 41,219 | +0.10(+0.61%) |
Mar 20, 2019 | 16.52 | 16.64 | 16.47 | 16.54 | 71,492 | +0.01(+0.08%) |
Mar 19, 2019 | 16.56 | 16.63 | 16.51 | 16.52 | 53,959 | -0.01(-0.08%) |
Mar 18, 2019 | 16.52 | 16.58 | 16.45 | 16.54 | 87,732 | +0.02(+0.12%) |
Mar 15, 2019 | 16.47 | 16.57 | 16.47 | 16.52 | 69,342 | +0.05(+0.29%) |
Mar 14, 2019 | 16.50 | 16.61 | 16.47 | 16.47 | 71,513 | +0.02(+0.12%) |
Mar 13, 2019 | 16.49 | 16.71 | 16.45 | 16.45 | 118,068 | -0.04(-0.25%) |
Mar 12, 2019 | 16.51 | 16.63 | 16.47 | 16.49 | 64,503 | -0.03(-0.16%) |
Mar 11, 2019 | 16.42 | 16.55 | 16.34 | 16.52 | 90,370 | +0.15(+0.91%) |
Mar 08, 2019 | 16.20 | 16.46 | 16.20 | 16.37 | 58,572 | +0.06(+0.37%) |
Mar 07, 2019 | 16.38 | 16.38 | 16.26 | 16.31 | 75,505 | -0.05(-0.33%) |
Mar 06, 2019 | 16.45 | 16.46 | 16.36 | 16.36 | 70,441 | -0.06(-0.37%) |
Mar 05, 2019 | 16.38 | 16.46 | 16.31 | 16.42 | 103,208 | +0.07(+0.45%) |
Mar 04, 2019 | 16.43 | 16.47 | 16.24 | 16.35 | 88,598 | -0.06(-0.37%) |
Mar 01, 2019 | 16.32 | 16.42 | 16.32 | 16.41 | 94,372 | +0.08(+0.50%) |
Feb 28, 2019 | 16.30 | 16.36 | 16.24 | 16.33 | 112,462 | +0.08(+0.50%) |
Feb 27, 2019 | 16.19 | 16.29 | 16.12 | 16.25 | 122,267 | +0.07(+0.42%) |
Feb 26, 2019 | 16.15 | 16.23 | 16.15 | 16.18 | 65,078 | +0.02(+0.12%) |
Feb 25, 2019 | 16.25 | 16.28 | 16.15 | 16.16 | 89,411 | -0.02(-0.12%) |
Feb 22, 2019 | 16.16 | 16.21 | 16.09 | 16.18 | 66,624 | +0.07(+0.46%) |
Feb 21, 2019 | 16.20 | 16.20 | 16.07 | 16.11 | 111,083 | -0.10(-0.62%) |
Feb 20, 2019 | 16.12 | 16.21 | 16.05 | 16.21 | 79,304 | +0.09(+0.54%) |
Feb 19, 2019 | 16.01 | 16.17 | 16.00 | 16.12 | 100,428 | +0.14(+0.89%) |
Feb 15, 2019 | 15.88 | 16.05 | 15.88 | 15.98 | 86,211 | +0.16(+1.02%) |
Feb 14, 2019 | 15.84 | 15.90 | 15.77 | 15.82 | 77,011 | -0.04(-0.26%) |
Feb 13, 2019 | 15.88 | 15.88 | 15.76 | 15.86 | 105,274 | -0.01(-0.08%) |
Feb 12, 2019 | 16.03 | 16.05 | 15.86 | 15.87 | 102,303 | -0.05(-0.30%) |
Feb 11, 2019 | 16.01 | 16.04 | 15.90 | 15.92 | 116,907 | -0.05(-0.30%) |
Feb 08, 2019 | 15.90 | 16.01 | 15.85 | 15.97 | 118,559 | +0.03(+0.16%) |
Feb 07, 2019 | 15.83 | 15.95 | 15.75 | 15.94 | 177,918 | +0.10(+0.63%) |
Feb 06, 2019 | 15.80 | 15.85 | 15.72 | 15.84 | 74,923 | +0.06(+0.38%) |
Feb 05, 2019 | 15.81 | 15.85 | 15.69 | 15.78 | 133,938 | -0.01(-0.04%) |
Feb 04, 2019 | 15.87 | 15.88 | 15.73 | 15.79 | 171,948 | -0.07(-0.46%) |
Feb 01, 2019 | 15.78 | 15.87 | 15.67 | 15.86 | 171,040 | +0.16(+1.02%) |
Jan 31, 2019 | 15.46 | 15.75 | 15.44 | 15.70 | 204,289 | +0.30(+1.96%) |
Jan 30, 2019 | 14.99 | 15.41 | 14.95 | 15.40 | 150,376 | +0.45(+3.00%) |
Jan 29, 2019 | 14.98 | 15.06 | 14.95 | 14.95 | 115,873 | +0.01(+0.04%) |
Jan 28, 2019 | 14.89 | 14.99 | 14.83 | 14.94 | 111,519 | -0.09(-0.62%) |
Jan 25, 2019 | 15.16 | 15.20 | 14.97 | 15.04 | 164,175 | -0.13(-0.84%) |
Jan 24, 2019 | 15.27 | 15.28 | 15.12 | 15.16 | 155,172 | -0.08(-0.53%) |
Jan 23, 2019 | 15.24 | 15.33 | 15.12 | 15.24 | 183,720 | +0.03(+0.22%) |
Jan 22, 2019 | 15.24 | 15.28 | 15.11 | 15.21 | 108,501 | -0.01(-0.09%) |
Jan 18, 2019 | 15.08 | 15.34 | 15.08 | 15.22 | 201,487 | +0.17(+1.11%) |
Jan 17, 2019 | 14.95 | 15.11 | 14.90 | 15.06 | 100,413 | +0.11(+0.76%) |
Jan 16, 2019 | 14.85 | 14.99 | 14.80 | 14.94 | 97,078 | +0.09(+0.63%) |
Jan 15, 2019 | 14.59 | 14.91 | 14.59 | 14.85 | 62,810 | +0.25(+1.74%) |
Jan 14, 2019 | 14.70 | 14.70 | 14.55 | 14.59 | 97,646 | -0.16(-1.09%) |
Jan 11, 2019 | 14.79 | 14.82 | 14.67 | 14.75 | 109,997 | -0.02(-0.14%) |
Jan 10, 2019 | 14.78 | 14.81 | 14.62 | 14.77 | 216,379 | +0.03(+0.18%) |
Jan 09, 2019 | 14.82 | 15.16 | 14.71 | 14.75 | 223,525 | -0.11(-0.77%) |
Jan 08, 2019 | 14.69 | 14.93 | 14.55 | 14.86 | 250,413 | +0.33(+2.26%) |
Jan 07, 2019 | 14.28 | 14.63 | 14.27 | 14.53 | 191,893 | +0.36(+2.51%) |
Jan 04, 2019 | 14.09 | 14.20 | 14.03 | 14.18 | 133,578 | +0.19(+1.34%) |
Jan 03, 2019 | 13.88 | 14.06 | 13.88 | 13.99 | 222,258 | +0.05(+0.38%) |
Jan 02, 2019 | 13.62 | 14.06 | 13.54 | 13.94 | 173,009 | +0.25(+1.86%) |
Dec 31, 2018 | 13.53 | 13.78 | 13.50 | 13.68 | 295,813 | +0.21(+1.54%) |
Dec 28, 2018 | 13.33 | 13.53 | 13.32 | 13.47 | 256,262 | +0.21(+1.55%) |
Dec 27, 2018 | 13.23 | 13.30 | 13.08 | 13.27 | 179,589 | -0.07(-0.50%) |
Dec 26, 2018 | 13.13 | 13.33 | 13.04 | 13.33 | 206,757 | +0.23(+1.73%) |
Dec 24, 2018 | 13.29 | 13.29 | 13.06 | 13.11 | 163,064 | -0.17(-1.25%) |
Dec 21, 2018 | 13.23 | 13.43 | 13.12 | 13.27 | 328,985 | -0.01(-0.05%) |
Dec 20, 2018 | 13.65 | 13.67 | 12.99 | 13.28 | 410,367 | -0.27(-2.01%) |
Dec 19, 2018 | 13.81 | 13.85 | 13.52 | 13.55 | 292,218 | -0.31(-2.21%) |
Dec 18, 2018 | 13.88 | 14.03 | 13.84 | 13.86 | 209,202 | -0.01(-0.10%) |
Dec 17, 2018 | 14.27 | 14.27 | 13.83 | 13.87 | 226,245 | -0.41(-2.89%) |
Dec 14, 2018 | 14.41 | 14.49 | 14.22 | 14.29 | 177,943 | -0.23(-1.56%) |
Dec 13, 2018 | 14.53 | 14.55 | 14.40 | 14.51 | 148,121 | -0.11(-0.73%) |
Dec 12, 2018 | 14.51 | 14.72 | 14.48 | 14.62 | 233,465 | +0.22(+1.54%) |
Dec 11, 2018 | 14.53 | 14.58 | 14.28 | 14.40 | 162,516 | -0.06(-0.40%) |
Dec 10, 2018 | 14.43 | 14.47 | 14.18 | 14.46 | 142,329 | +0.03(+0.18%) |
Dec 07, 2018 | 14.42 | 14.46 | 14.35 | 14.43 | 83,193 | -0.02(-0.13%) |
Dec 06, 2018 | 14.53 | 14.53 | 14.28 | 14.45 | 223,571 | -0.12(-0.85%) |
Dec 04, 2018 | 14.48 | 14.70 | 14.48 | 14.57 | 248,811 | +0.10(+0.67%) |
Dec 03, 2018 | 14.46 | 14.55 | 14.44 | 14.47 | 111,647 | +0.10(+0.72%) |
Nov 30, 2018 | 14.28 | 14.42 | 14.28 | 14.37 | 96,597 | +0.07(+0.50%) |
Nov 29, 2018 | 14.27 | 14.31 | 14.20 | 14.30 | 150,460 | -0.01(-0.05%) |
Nov 28, 2018 | 14.17 | 14.33 | 14.17 | 14.31 | 114,351 | +0.16(+1.10%) |
Nov 27, 2018 | 14.14 | 14.21 | 14.12 | 14.15 | 162,807 | -0.08(-0.55%) |
Nov 26, 2018 | 14.25 | 14.37 | 14.12 | 14.23 | 110,335 | -0.01(-0.09%) |
Nov 23, 2018 | 14.13 | 14.24 | 14.09 | 14.24 | 40,518 | +0.12(+0.83%) |
Nov 21, 2018 | 14.12 | 14.12 | 14.12 | 0 | -0.21(-1.45%) | |
Nov 20, 2018 | 14.53 | 14.55 | 14.25 | 14.33 | 134,441 | -0.26(-1.78%) |
Nov 19, 2018 | 14.68 | 14.74 | 14.55 | 14.59 | 115,425 | -0.13(-0.88%) |
Nov 16, 2018 | 14.70 | 14.76 | 14.62 | 14.72 | 64,706 | +0.05(+0.35%) |
Nov 15, 2018 | 14.70 | 14.72 | 14.64 | 14.67 | 104,845 | -0.08(-0.57%) |
Nov 14, 2018 | 14.80 | 14.80 | 14.70 | 14.75 | 68,796 | +0.04(+0.26%) |
Nov 13, 2018 | 14.90 | 14.90 | 14.65 | 14.71 | 114,795 | -0.13(-0.87%) |
Nov 12, 2018 | 14.80 | 14.88 | 14.77 | 14.84 | 45,947 | +0.09(+0.62%) |
Nov 09, 2018 | 14.84 | 14.84 | 14.68 | 14.75 | 193,810 | -0.04(-0.27%) |
Nov 08, 2018 | 14.77 | 14.83 | 14.74 | 14.79 | 112,467 | -0.01(-0.04%) |
Nov 07, 2018 | 14.65 | 14.84 | 14.65 | 14.80 | 148,595 | +0.25(+1.68%) |
Nov 06, 2018 | 14.61 | 14.68 | 14.50 | 14.56 | 155,975 | -0.05(-0.31%) |
Nov 05, 2018 | 14.46 | 14.60 | 14.46 | 14.60 | 102,472 | +0.11(+0.76%) |
Nov 02, 2018 | 14.52 | 14.52 | 14.40 | 14.49 | 111,596 | -0.03(-0.18%) |
Nov 01, 2018 | 14.48 | 14.52 | 14.43 | 14.52 | 93,708 | +0.08(+0.58%) |
Oct 31, 2018 | 14.45 | 14.48 | 14.29 | 14.43 | 199,347 | +0.07(+0.49%) |
Oct 30, 2018 | 14.44 | 14.50 | 14.35 | 14.36 | 123,294 | -0.04(-0.27%) |
Oct 29, 2018 | 14.46 | 14.57 | 14.34 | 14.40 | 170,287 | +0.02(+0.13%) |
Oct 26, 2018 | 14.39 | 14.45 | 14.28 | 14.38 | 252,022 | -0.06(-0.45%) |
Oct 25, 2018 | 14.41 | 14.50 | 14.37 | 14.45 | 119,036 | +0.01(+0.09%) |
Oct 24, 2018 | 14.45 | 14.52 | 14.41 | 14.43 | 123,477 | -0.01(-0.04%) |
Oct 23, 2018 | 14.41 | 14.45 | 14.28 | 14.44 | 124,146 | -0.01(-0.04%) |
Oct 22, 2018 | 14.55 | 14.58 | 14.42 | 14.45 | 125,871 | -0.07(-0.49%) |
Oct 19, 2018 | 14.34 | 14.53 | 14.34 | 14.52 | 138,410 | +0.20(+1.40%) |
Oct 18, 2018 | 14.45 | 14.46 | 14.26 | 14.32 | 291,000 | -0.11(-0.76%) |
Oct 17, 2018 | 14.52 | 14.57 | 14.30 | 14.43 | 114,752 | -0.14(-0.97%) |
Oct 16, 2018 | 14.26 | 14.57 | 14.26 | 14.57 | 93,880 | +0.31(+2.17%) |
Oct 15, 2018 | 14.11 | 14.28 | 14.03 | 14.26 | 103,257 | +0.21(+1.52%) |
Oct 12, 2018 | 14.19 | 14.26 | 14.01 | 14.05 | 154,220 | +0.05(+0.37%) |
Oct 11, 2018 | 14.49 | 14.49 | 13.93 | 13.99 | 247,645 | -0.48(-3.34%) |
Oct 10, 2018 | 14.59 | 14.71 | 14.43 | 14.48 | 167,412 | -0.17(-1.15%) |
Oct 09, 2018 | 14.58 | 14.65 | 14.53 | 14.65 | 112,460 | +0.12(+0.79%) |
Oct 08, 2018 | 14.51 | 14.55 | 14.42 | 14.53 | 123,709 | +0.14(+0.98%) |
Oct 05, 2018 | 14.78 | 14.81 | 14.26 | 14.39 | 292,694 | -0.46(-3.11%) |
Oct 04, 2018 | 14.94 | 14.95 | 14.74 | 14.85 | 128,617 | -0.12(-0.81%) |
Oct 03, 2018 | 15.04 | 15.04 | 14.86 | 14.97 | 107,529 | -0.05(-0.34%) |
Oct 02, 2018 | 14.92 | 15.03 | 14.86 | 15.03 | 76,936 | +0.12(+0.82%) |
Oct 01, 2018 | 15.01 | 15.01 | 14.88 | 14.90 | 104,398 | -0.04(-0.30%) |
Sep 28, 2018 | 14.96 | 14.97 | 14.85 | 14.95 | 109,936 | +0.04(+0.26%) |
Sep 27, 2018 | 14.77 | 14.95 | 14.77 | 14.91 | 139,662 | +0.11(+0.74%) |
Sep 26, 2018 | 14.61 | 14.83 | 14.58 | 14.80 | 193,752 | +0.24(+1.67%) |
Sep 25, 2018 | 14.81 | 14.91 | 14.51 | 14.56 | 161,531 | -0.28(-1.86%) |
Sep 24, 2018 | 14.91 | 14.94 | 14.81 | 14.83 | 105,324 | -0.09(-0.60%) |
Sep 21, 2018 | 14.94 | 14.95 | 14.85 | 14.92 | 55,825 | +0.01(+0.09%) |
Sep 20, 2018 | 14.94 | 14.94 | 14.83 | 14.91 | 95,817 | +0.01(+0.04%) |
Sep 19, 2018 | 14.94 | 14.98 | 14.83 | 14.90 | 112,700 | -0.06(-0.43%) |
Sep 18, 2018 | 14.94 | 15.01 | 14.93 | 14.97 | 85,492 | +0.06(+0.39%) |
Sep 17, 2018 | 14.93 | 14.97 | 14.88 | 14.91 | 83,372 | -0.06(-0.43%) |
Sep 14, 2018 | 14.99 | 15.02 | 14.91 | 14.97 | 120,383 | -0.02(-0.12%) |
Sep 13, 2018 | 14.99 | 15.04 | 14.94 | 14.99 | 99,084 | -0.02(-0.14%) |
Sep 12, 2018 | 14.97 | 15.01 | 14.94 | 15.01 | 120,153 | +0.10(+0.68%) |
Sep 11, 2018 | 14.82 | 14.97 | 14.82 | 14.91 | 102,189 | +0.01(+0.04%) |
Sep 10, 2018 | 14.85 | 14.93 | 14.85 | 14.91 | 80,652 | +0.06(+0.39%) |
Sep 07, 2018 | 14.90 | 14.92 | 14.73 | 14.85 | 130,661 | -0.03(-0.17%) |
Sep 06, 2018 | 14.85 | 14.92 | 14.82 | 14.87 | 107,330 | +0.06(+0.39%) |
Sep 05, 2018 | 14.99 | 15.06 | 14.79 | 14.82 | 202,078 | -0.18(-1.19%) |
Sep 04, 2018 | 14.87 | 15.08 | 14.80 | 14.99 | 124,933 | +0.09(+0.60%) |
Aug 31, 2018 | 14.91 | 14.91 | 14.91 | 0 | -0.06(-0.38%) | |
Aug 30, 2018 | 14.91 | 14.96 | 14.88 | 14.96 | 65,264 | +0.07(+0.47%) |
Aug 29, 2018 | 14.86 | 14.89 | 14.84 | 14.89 | 81,024 | +0.08(+0.56%) |
Aug 28, 2018 | 14.89 | 14.89 | 14.80 | 14.81 | 103,647 | -0.06(-0.43%) |
Aug 27, 2018 | 14.97 | 14.99 | 14.86 | 14.87 | 91,096 | -0.01(-0.04%) |
Aug 24, 2018 | 14.91 | 14.94 | 14.85 | 14.88 | 117,485 | +0.02(+0.13%) |
Aug 23, 2018 | 15.07 | 15.09 | 14.78 | 14.86 | 324,936 | -0.23(-1.52%) |
Aug 22, 2018 | 15.14 | 15.18 | 15.07 | 15.09 | 76,712 | -0.05(-0.34%) |
Aug 21, 2018 | 15.15 | 15.19 | 15.12 | 15.14 | 92,896 | -0.01(-0.08%) |
Aug 20, 2018 | 15.12 | 15.19 | 15.11 | 15.15 | 76,097 | +0.06(+0.38%) |
Aug 17, 2018 | 14.98 | 15.10 | 14.98 | 15.10 | 79,683 | +0.09(+0.60%) |
Aug 16, 2018 | 14.97 | 15.05 | 14.92 | 15.01 | 54,881 | +0.04(+0.26%) |
Aug 15, 2018 | 14.97 | 15.08 | 14.89 | 14.97 | 91,419 | -0.03(-0.17%) |
Aug 14, 2018 | 15.09 | 15.10 | 14.98 | 14.99 | 118,312 | -0.03(-0.21%) |
Aug 13, 2018 | 15.00 | 15.06 | 14.99 | 15.03 | 77,360 | +0.02(+0.13%) |
Aug 10, 2018 | 15.04 | 15.07 | 14.99 | 15.01 | 96,780 | -0.03(-0.22%) |
Aug 09, 2018 | 14.88 | 15.07 | 14.88 | 15.04 | 92,149 | +0.13(+0.89%) |
Aug 08, 2018 | 14.98 | 15.00 | 14.88 | 14.91 | 75,720 | -0.08(-0.55%) |
Aug 07, 2018 | 14.97 | 15.04 | 14.97 | 14.99 | 101,576 | +0.03(+0.17%) |
Aug 06, 2018 | 14.97 | 15.02 | 14.92 | 14.96 | 155,702 | +0.12(+0.81%) |
Aug 03, 2018 | 14.83 | 14.96 | 14.83 | 14.84 | 90,877 | +0.03(+0.21%) |
Aug 02, 2018 | 14.71 | 14.83 | 14.69 | 14.81 | 144,581 | +0.00(+0.00%) |
Aug 01, 2018 | 14.81 | 14.82 | 14.74 | 14.81 | 59,812 | -0.02(-0.10%) |
Jul 31, 2018 | 14.69 | 14.83 | 14.64 | 14.83 | 110,134 | +0.23(+1.58%) |
Jul 30, 2018 | 14.68 | 14.68 | 14.57 | 14.60 | 96,289 | -0.06(-0.39%) |
Jul 27, 2018 | 14.76 | 14.76 | 14.64 | 14.65 | 73,996 | -0.03(-0.17%) |
Jul 26, 2018 | 14.67 | 14.72 | 14.67 | 14.68 | 69,699 | +0.01(+0.04%) |
Jul 25, 2018 | 14.72 | 14.72 | 14.65 | 14.67 | 71,605 | -0.01(-0.09%) |
Jul 24, 2018 | 14.71 | 14.71 | 14.59 | 14.69 | 101,171 | +0.04(+0.30%) |
Jul 23, 2018 | 14.71 | 14.72 | 14.63 | 14.64 | 120,553 | -0.04(-0.26%) |
Jul 20, 2018 | 14.71 | 14.75 | 14.65 | 14.68 | 97,132 | -0.04(-0.26%) |
Jul 19, 2018 | 14.64 | 14.72 | 14.63 | 14.72 | 97,233 | +0.08(+0.52%) |
Jul 18, 2018 | 14.55 | 14.67 | 14.50 | 14.64 | 237,313 | +0.04(+0.26%) |
Jul 17, 2018 | 14.58 | 14.67 | 14.48 | 14.60 | 110,397 | +0.01(+0.09%) |
Jul 16, 2018 | 14.67 | 14.67 | 14.53 | 14.59 | 95,863 | -0.03(-0.17%) |
Jul 13, 2018 | 14.76 | 14.78 | 14.61 | 14.62 | 150,783 | -0.16(-1.11%) |
Jul 12, 2018 | 14.75 | 14.83 | 14.74 | 14.78 | 90,541 | -0.02(-0.13%) |
Jul 11, 2018 | 14.79 | 14.83 | 14.70 | 14.80 | 105,549 | +0.04(+0.25%) |
Jul 10, 2018 | 14.82 | 14.86 | 14.74 | 14.76 | 164,305 | -0.08(-0.51%) |
Jul 09, 2018 | 14.96 | 14.97 | 14.81 | 14.84 | 183,802 | -0.13(-0.88%) |
Jul 06, 2018 | 14.91 | 14.99 | 14.90 | 14.97 | 73,274 | +0.08(+0.51%) |
Jul 05, 2018 | 14.81 | 14.90 | 14.81 | 14.90 | 114,813 | +0.08(+0.55%) |
Jul 03, 2018 | 14.81 | 14.81 | 14.81 | 0 | +0.03(+0.17%) | |
Jul 02, 2018 | 14.78 | 14.79 | 14.62 | 14.79 | 135,104 | +0.06(+0.43%) |
Jun 29, 2018 | 14.66 | 14.76 | 14.64 | 14.73 | 75,305 | +0.12(+0.82%) |
Jun 28, 2018 | 14.55 | 14.64 | 14.55 | 14.61 | 97,441 | +0.03(+0.17%) |
Jun 27, 2018 | 14.66 | 14.69 | 14.57 | 14.58 | 96,917 | -0.05(-0.32%) |
Jun 26, 2018 | 14.53 | 14.64 | 14.50 | 14.63 | 67,527 | +0.10(+0.67%) |
Jun 25, 2018 | 14.53 | 14.55 | 14.48 | 14.53 | 113,192 | +0.04(+0.26%) |
Jun 22, 2018 | 14.51 | 14.54 | 14.44 | 14.49 | 115,403 | +0.05(+0.35%) |
Jun 21, 2018 | 14.57 | 14.61 | 14.40 | 14.44 | 150,448 | -0.02(-0.13%) |
Jun 20, 2018 | 14.44 | 14.46 | 14.36 | 14.46 | 128,246 | +0.07(+0.48%) |
Jun 19, 2018 | 14.25 | 14.39 | 14.21 | 14.39 | 182,634 | +0.14(+0.97%) |
Jun 18, 2018 | 14.24 | 14.27 | 14.22 | 14.25 | 66,762 | +0.01(+0.09%) |
Jun 15, 2018 | 14.24 | 14.19 | 14.24 | 97,680 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.25 | 14.27 | 14.18 | 14.24 | 116,192 | +0.10(+0.71%) |
Jun 13, 2018 | 14.23 | 14.23 | 14.13 | 14.14 | 82,436 | -0.04(-0.27%) |
Jun 12, 2018 | 14.14 | 14.19 | 14.10 | 14.18 | 108,006 | +0.03(+0.22%) |
Jun 11, 2018 | 14.16 | 14.18 | 14.10 | 14.15 | 134,582 | +0.03(+0.22%) |
Jun 08, 2018 | 14.12 | 14.15 | 14.06 | 14.11 | 128,728 | -0.05(-0.36%) |
Jun 07, 2018 | 14.07 | 14.17 | 14.03 | 14.17 | 142,119 | +0.13(+0.94%) |
Jun 06, 2018 | 13.98 | 14.03 | 118,569 | -0.09(-0.62%) | ||
Jun 05, 2018 | 14.22 | 14.22 | 14.12 | 14.12 | 157,046 | -0.10(-0.70%) |
Jun 04, 2018 | 14.29 | 14.33 | 14.21 | 14.22 | 116,659 | -0.11(-0.79%) |