Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.09 | 14.11 | 13.91 | 13.98 | 683,467 | -0.21(-1.49%) |
May 30, 2019 | 14.43 | 14.51 | 14.16 | 14.19 | 1,181,704 | -0.23(-1.57%) |
May 29, 2019 | 14.49 | 14.51 | 14.24 | 14.42 | 2,067,651 | -0.15(-1.00%) |
May 28, 2019 | 14.66 | 14.75 | 14.53 | 14.56 | 1,152,767 | -0.06(-0.39%) |
May 24, 2019 | 14.73 | 14.82 | 14.58 | 14.62 | 413,856 | -0.04(-0.28%) |
May 23, 2019 | 14.56 | 14.70 | 14.45 | 14.66 | 469,676 | +0.01(+0.06%) |
May 22, 2019 | 14.62 | 14.67 | 14.54 | 14.65 | 714,878 | -0.01(-0.06%) |
May 21, 2019 | 14.61 | 14.85 | 14.61 | 14.66 | 443,732 | +0.09(+0.61%) |
May 20, 2019 | 14.54 | 14.64 | 14.47 | 14.57 | 753,680 | -0.07(-0.50%) |
May 17, 2019 | 14.70 | 14.78 | 14.60 | 14.64 | 944,811 | -0.14(-0.93%) |
May 16, 2019 | 14.92 | 15.07 | 14.73 | 14.78 | 553,274 | -0.13(-0.87%) |
May 15, 2019 | 14.68 | 14.95 | 14.68 | 14.91 | 738,770 | +0.15(+1.04%) |
May 14, 2019 | 14.60 | 14.76 | 14.51 | 14.76 | 1,821,819 | +0.18(+1.22%) |
May 13, 2019 | 14.39 | 14.60 | 14.34 | 14.58 | 720,361 | +0.05(+0.34%) |
May 10, 2019 | 14.34 | 14.54 | 14.24 | 14.53 | 1,063,144 | +0.11(+0.73%) |
May 09, 2019 | 14.49 | 14.58 | 14.32 | 14.43 | 742,397 | -0.11(-0.72%) |
May 08, 2019 | 14.62 | 14.82 | 14.52 | 14.53 | 622,552 | -0.07(-0.50%) |
May 07, 2019 | 14.86 | 14.88 | 14.44 | 14.60 | 905,284 | -0.32(-2.17%) |
May 06, 2019 | 14.74 | 15.07 | 14.73 | 14.93 | 798,175 | +0.09(+0.60%) |
May 03, 2019 | 14.73 | 14.90 | 14.61 | 14.84 | 1,385,073 | +0.17(+1.16%) |
May 02, 2019 | 15.15 | 15.23 | 14.51 | 14.67 | 2,029,193 | -0.42(-2.79%) |
May 01, 2019 | 15.11 | 15.26 | 15.05 | 15.09 | 1,339,402 | +0.04(+0.27%) |
Apr 30, 2019 | 15.11 | 15.15 | 14.94 | 15.05 | 1,539,021 | -0.02(-0.16%) |
Apr 29, 2019 | 15.13 | 15.29 | 15.07 | 15.07 | 608,233 | -0.08(-0.54%) |
Apr 26, 2019 | 15.16 | 15.24 | 15.14 | 15.15 | 541,813 | +0.02(+0.16%) |
Apr 25, 2019 | 15.17 | 15.25 | 15.03 | 15.13 | 738,743 | -0.11(-0.74%) |
Apr 24, 2019 | 15.11 | 15.43 | 15.11 | 15.24 | 639,895 | +0.19(+1.29%) |
Apr 23, 2019 | 14.86 | 15.15 | 14.79 | 15.05 | 1,250,031 | +0.22(+1.48%) |
Apr 22, 2019 | 15.10 | 15.10 | 14.67 | 14.83 | 787,711 | -0.34(-2.24%) |
Apr 18, 2019 | 15.08 | 15.24 | 15.05 | 15.17 | 549,834 | +0.07(+0.48%) |
Apr 17, 2019 | 15.13 | 15.24 | 14.93 | 15.10 | 1,311,917 | +0.01(+0.05%) |
Apr 16, 2019 | 15.33 | 15.33 | 14.98 | 15.09 | 1,075,683 | -0.26(-1.69%) |
Apr 15, 2019 | 15.56 | 15.58 | 15.33 | 15.35 | 597,197 | -0.18(-1.15%) |
Apr 12, 2019 | 15.58 | 15.58 | 15.48 | 15.53 | 735,785 | -0.06(-0.36%) |
Apr 11, 2019 | 15.71 | 15.73 | 15.50 | 15.58 | 511,600 | -0.11(-0.67%) |
Apr 10, 2019 | 15.51 | 15.74 | 15.47 | 15.69 | 847,002 | +0.22(+1.41%) |
Apr 09, 2019 | 15.67 | 15.67 | 15.44 | 15.47 | 665,015 | -0.20(-1.29%) |
Apr 08, 2019 | 15.75 | 15.84 | 15.58 | 15.67 | 497,850 | -0.14(-0.87%) |
Apr 05, 2019 | 15.66 | 15.91 | 15.60 | 15.81 | 2,906,125 | +0.19(+1.25%) |
Apr 04, 2019 | 15.48 | 15.62 | 15.46 | 15.62 | 1,208,350 | +0.15(+1.00%) |
Apr 03, 2019 | 15.67 | 15.67 | 15.43 | 15.46 | 1,022,518 | -0.22(-1.40%) |
Apr 02, 2019 | 15.43 | 15.78 | 15.28 | 15.68 | 2,389,834 | +0.23(+1.52%) |
Apr 01, 2019 | 15.54 | 15.58 | 15.28 | 15.45 | 1,595,907 | +0.05(+0.32%) |
Mar 29, 2019 | 15.55 | 15.55 | 15.36 | 15.40 | 1,189,991 | -0.08(-0.52%) |
Mar 28, 2019 | 15.10 | 15.51 | 15.10 | 15.48 | 1,664,328 | +0.45(+2.96%) |
Mar 27, 2019 | 15.15 | 15.24 | 14.96 | 15.03 | 747,199 | -0.12(-0.80%) |
Mar 26, 2019 | 14.90 | 15.23 | 14.88 | 15.15 | 1,402,719 | +0.29(+1.96%) |
Mar 25, 2019 | 15.04 | 15.08 | 14.74 | 14.86 | 1,877,491 | -0.18(-1.19%) |
Mar 22, 2019 | 15.17 | 15.31 | 15.03 | 15.04 | 595,489 | -0.18(-1.17%) |
Mar 21, 2019 | 14.87 | 15.27 | 14.81 | 15.22 | 721,537 | +0.28(+1.90%) |
Mar 20, 2019 | 14.91 | 15.09 | 14.79 | 14.94 | 327,131 | -0.01(-0.05%) |
Mar 19, 2019 | 15.07 | 15.09 | 14.87 | 14.94 | 580,482 | -0.10(-0.65%) |
Mar 18, 2019 | 15.10 | 15.22 | 14.92 | 15.04 | 449,324 | -0.06(-0.38%) |
Mar 15, 2019 | 15.22 | 15.26 | 15.04 | 15.10 | 1,197,765 | -0.12(-0.80%) |
Mar 14, 2019 | 15.31 | 15.31 | 15.11 | 15.22 | 419,896 | -0.02(-0.11%) |
Mar 13, 2019 | 15.34 | 15.43 | 15.23 | 15.24 | 800,603 | -0.09(-0.57%) |
Mar 12, 2019 | 15.20 | 15.36 | 15.20 | 15.32 | 466,442 | +0.12(+0.79%) |
Mar 11, 2019 | 15.05 | 15.21 | 14.92 | 15.20 | 456,791 | +0.20(+1.34%) |
Mar 08, 2019 | 15.00 | 15.09 | 14.90 | 15.00 | 538,416 | +0.00(+0.00%) |
Mar 07, 2019 | 15.17 | 15.23 | 14.96 | 15.00 | 576,543 | -0.12(-0.79%) |
Mar 06, 2019 | 15.34 | 15.37 | 15.10 | 15.12 | 517,174 | -0.21(-1.36%) |
Mar 05, 2019 | 15.20 | 15.36 | 15.19 | 15.33 | 1,018,381 | +0.12(+0.79%) |
Mar 04, 2019 | 15.18 | 15.39 | 15.02 | 15.21 | 1,225,972 | +0.06(+0.42%) |
Mar 01, 2019 | 15.54 | 15.56 | 14.96 | 15.15 | 2,174,015 | -0.41(-2.63%) |
Feb 28, 2019 | 15.62 | 15.80 | 15.52 | 15.56 | 876,207 | -0.09(-0.56%) |
Feb 27, 2019 | 15.69 | 15.78 | 15.50 | 15.64 | 492,819 | -0.13(-0.81%) |
Feb 26, 2019 | 15.84 | 15.88 | 15.75 | 15.77 | 722,893 | -0.02(-0.15%) |
Feb 25, 2019 | 15.87 | 15.94 | 15.77 | 15.80 | 733,442 | -0.06(-0.40%) |
Feb 22, 2019 | 15.80 | 16.00 | 15.75 | 15.86 | 686,971 | +0.08(+0.51%) |
Feb 21, 2019 | 15.92 | 15.99 | 15.58 | 15.78 | 995,937 | -0.22(-1.40%) |
Feb 20, 2019 | 16.00 | 16.09 | 15.85 | 16.00 | 1,862,675 | -0.02(-0.15%) |
Feb 19, 2019 | 15.81 | 16.17 | 15.81 | 16.03 | 1,193,144 | -0.12(-0.74%) |
Feb 15, 2019 | 16.15 | 16.37 | 16.01 | 16.15 | 3,109,036 | +0.07(+0.45%) |
Feb 14, 2019 | 16.41 | 16.45 | 15.89 | 16.08 | 1,300,030 | -0.38(-2.29%) |
Feb 13, 2019 | 16.43 | 16.54 | 16.30 | 16.45 | 1,330,105 | +0.08(+0.49%) |
Feb 12, 2019 | 16.60 | 16.62 | 16.37 | 16.37 | 1,051,458 | -0.18(-1.11%) |
Feb 11, 2019 | 16.53 | 16.69 | 16.49 | 16.56 | 915,720 | +0.02(+0.15%) |
Feb 08, 2019 | 16.54 | 16.72 | 16.45 | 16.53 | 758,252 | -0.07(-0.43%) |
Feb 07, 2019 | 16.20 | 16.67 | 16.12 | 16.61 | 690,059 | +0.36(+2.22%) |
Feb 06, 2019 | 16.38 | 16.47 | 16.22 | 16.25 | 524,238 | -0.17(-1.03%) |
Feb 05, 2019 | 16.40 | 16.43 | 16.18 | 16.41 | 400,614 | +0.05(+0.29%) |
Feb 04, 2019 | 16.21 | 16.38 | 16.10 | 16.37 | 515,311 | +0.10(+0.64%) |
Feb 01, 2019 | 16.38 | 16.49 | 15.94 | 16.26 | 1,003,305 | -0.10(-0.59%) |
Jan 31, 2019 | 16.41 | 16.46 | 16.24 | 16.36 | 1,089,462 | -0.06(-0.39%) |
Jan 30, 2019 | 16.30 | 16.59 | 16.25 | 16.42 | 1,150,650 | +0.10(+0.64%) |
Jan 29, 2019 | 16.24 | 16.34 | 16.14 | 16.32 | 764,063 | +0.11(+0.69%) |
Jan 28, 2019 | 15.99 | 16.28 | 15.96 | 16.21 | 921,865 | +0.11(+0.70%) |
Jan 25, 2019 | 15.88 | 16.13 | 15.88 | 16.09 | 611,570 | +0.23(+1.46%) |
Jan 24, 2019 | 15.74 | 15.93 | 15.74 | 15.86 | 529,831 | +0.10(+0.61%) |
Jan 23, 2019 | 15.69 | 15.84 | 15.60 | 15.76 | 913,413 | +0.04(+0.25%) |
Jan 22, 2019 | 15.69 | 15.74 | 15.55 | 15.72 | 1,607,286 | +0.01(+0.05%) |
Jan 18, 2019 | 15.53 | 15.72 | 15.48 | 15.72 | 1,394,915 | +0.20(+1.29%) |
Jan 17, 2019 | 15.31 | 15.67 | 15.25 | 15.52 | 1,146,352 | +0.14(+0.89%) |
Jan 16, 2019 | 15.26 | 15.47 | 15.24 | 15.38 | 1,428,951 | +0.11(+0.73%) |
Jan 15, 2019 | 15.15 | 15.32 | 15.11 | 15.27 | 984,834 | +0.13(+0.85%) |
Jan 14, 2019 | 15.11 | 15.24 | 15.08 | 15.14 | 1,165,158 | -0.07(-0.47%) |
Jan 11, 2019 | 15.13 | 15.22 | 15.03 | 15.21 | 783,719 | +0.07(+0.48%) |
Jan 10, 2019 | 14.87 | 15.31 | 14.87 | 15.14 | 1,102,878 | +0.12(+0.80%) |
Jan 09, 2019 | 14.99 | 15.05 | 14.78 | 15.02 | 1,065,224 | +0.06(+0.43%) |
Jan 08, 2019 | 14.53 | 15.00 | 14.42 | 14.96 | 1,477,800 | +0.54(+3.78%) |
Jan 07, 2019 | 13.99 | 14.55 | 13.99 | 14.41 | 1,482,183 | +0.37(+2.62%) |
Jan 04, 2019 | 13.72 | 14.14 | 13.64 | 14.04 | 1,921,847 | +0.45(+3.30%) |
Jan 03, 2019 | 13.29 | 13.69 | 13.28 | 13.59 | 1,273,473 | +0.30(+2.29%) |
Jan 02, 2019 | 13.15 | 13.39 | 12.98 | 13.29 | 878,465 | -0.02(-0.18%) |
Dec 31, 2018 | 13.41 | 13.41 | 13.01 | 13.31 | 767,740 | -0.01(-0.06%) |
Dec 28, 2018 | 13.51 | 13.65 | 13.27 | 13.32 | 597,713 | -0.09(-0.66%) |
Dec 27, 2018 | 13.30 | 13.43 | 12.92 | 13.41 | 653,243 | -0.08(-0.59%) |
Dec 26, 2018 | 13.15 | 13.51 | 13.03 | 13.49 | 771,100 | +0.35(+2.68%) |
Dec 24, 2018 | 13.41 | 13.49 | 13.08 | 13.14 | 477,497 | -0.28(-2.09%) |
Dec 21, 2018 | 13.62 | 13.91 | 13.40 | 13.42 | 2,009,107 | -0.22(-1.59%) |
Dec 20, 2018 | 13.90 | 13.92 | 13.51 | 13.63 | 789,457 | -0.25(-1.79%) |
Dec 19, 2018 | 14.31 | 14.31 | 13.82 | 13.88 | 561,695 | -0.40(-2.80%) |
Dec 18, 2018 | 14.26 | 14.44 | 14.21 | 14.28 | 481,481 | +0.13(+0.91%) |
Dec 17, 2018 | 15.00 | 15.10 | 14.11 | 14.15 | 685,105 | -0.89(-5.91%) |
Dec 14, 2018 | 14.79 | 15.08 | 14.77 | 15.04 | 971,846 | +0.19(+1.29%) |
Dec 13, 2018 | 14.77 | 15.06 | 14.77 | 14.85 | 464,501 | +0.10(+0.65%) |
Dec 12, 2018 | 15.14 | 15.17 | 14.76 | 14.76 | 945,874 | -0.26(-1.74%) |
Dec 11, 2018 | 15.00 | 15.16 | 14.95 | 15.02 | 875,055 | +0.10(+0.64%) |
Dec 10, 2018 | 15.31 | 15.36 | 14.84 | 14.92 | 985,305 | -0.36(-2.33%) |
Dec 07, 2018 | 15.62 | 15.62 | 15.19 | 15.28 | 965,263 | -0.46(-2.92%) |
Dec 06, 2018 | 15.13 | 15.74 | 14.96 | 15.74 | 1,459,595 | +0.55(+3.60%) |
Dec 04, 2018 | 15.54 | 15.62 | 15.14 | 15.19 | 986,486 | -0.37(-2.39%) |
Dec 03, 2018 | 15.82 | 15.82 | 15.40 | 15.56 | 1,387,744 | -0.22(-1.40%) |
Nov 30, 2018 | 15.46 | 15.79 | 15.46 | 15.78 | 1,704,022 | +0.30(+1.94%) |
Nov 29, 2018 | 15.66 | 15.74 | 15.44 | 15.48 | 842,744 | -0.21(-1.36%) |
Nov 28, 2018 | 15.41 | 15.75 | 15.36 | 15.70 | 934,698 | +0.29(+1.90%) |
Nov 27, 2018 | 15.39 | 15.48 | 15.30 | 15.40 | 1,138,610 | +0.01(+0.05%) |
Nov 26, 2018 | 15.55 | 15.60 | 15.34 | 15.40 | 1,009,850 | -0.06(-0.41%) |
Nov 23, 2018 | 15.57 | 15.65 | 15.37 | 15.46 | 447,576 | -0.16(-1.01%) |
Nov 21, 2018 | 15.62 | 15.62 | 15.62 | 0 | -0.13(-0.80%) | |
Nov 20, 2018 | 15.72 | 15.91 | 15.69 | 15.74 | 1,501,937 | -0.12(-0.75%) |
Nov 19, 2018 | 16.05 | 16.22 | 15.79 | 15.86 | 1,119,775 | -0.21(-1.28%) |
Nov 16, 2018 | 16.01 | 16.13 | 15.91 | 16.07 | 1,484,593 | -0.02(-0.15%) |
Nov 15, 2018 | 16.52 | 16.52 | 15.86 | 16.09 | 1,285,253 | -0.15(-0.93%) |
Nov 14, 2018 | 16.50 | 16.50 | 16.20 | 16.24 | 627,821 | -0.16(-0.97%) |
Nov 13, 2018 | 16.58 | 16.63 | 16.34 | 16.40 | 679,423 | -0.10(-0.62%) |
Nov 12, 2018 | 16.58 | 16.72 | 16.48 | 16.50 | 835,552 | -0.02(-0.14%) |
Nov 09, 2018 | 16.59 | 16.74 | 16.47 | 16.53 | 832,746 | -0.06(-0.33%) |
Nov 08, 2018 | 16.42 | 16.58 | 16.33 | 16.58 | 340,251 | +0.12(+0.72%) |
Nov 07, 2018 | 16.38 | 16.49 | 16.24 | 16.47 | 534,329 | +0.14(+0.87%) |
Nov 06, 2018 | 16.29 | 16.38 | 16.17 | 16.32 | 616,680 | +0.05(+0.29%) |
Nov 05, 2018 | 16.16 | 16.51 | 16.16 | 16.28 | 895,373 | +0.14(+0.88%) |
Nov 02, 2018 | 16.50 | 16.53 | 15.93 | 16.13 | 813,292 | -0.33(-2.02%) |
Nov 01, 2018 | 16.50 | 16.71 | 16.20 | 16.47 | 1,141,910 | +0.25(+1.51%) |
Oct 31, 2018 | 16.74 | 16.74 | 16.19 | 16.22 | 1,116,600 | -0.44(-2.61%) |
Oct 30, 2018 | 16.29 | 16.87 | 16.24 | 16.66 | 1,434,179 | +0.35(+2.14%) |
Oct 29, 2018 | 16.16 | 16.44 | 16.16 | 16.31 | 904,756 | +0.25(+1.58%) |
Oct 26, 2018 | 16.16 | 16.21 | 15.76 | 16.05 | 1,190,125 | -0.12(-0.73%) |
Oct 25, 2018 | 15.71 | 16.24 | 15.59 | 16.17 | 887,315 | +0.50(+3.18%) |
Oct 24, 2018 | 15.80 | 15.96 | 15.67 | 15.67 | 917,309 | -0.15(-0.95%) |
Oct 23, 2018 | 15.88 | 16.03 | 15.64 | 15.82 | 871,339 | -0.13(-0.84%) |
Oct 22, 2018 | 16.32 | 16.50 | 15.95 | 15.96 | 599,609 | -0.29(-1.80%) |
Oct 19, 2018 | 16.17 | 16.35 | 16.12 | 16.25 | 775,773 | +0.09(+0.54%) |
Oct 18, 2018 | 16.15 | 16.29 | 16.10 | 16.16 | 758,173 | -0.02(-0.15%) |
Oct 17, 2018 | 16.28 | 16.41 | 16.06 | 16.19 | 839,849 | -0.14(-0.87%) |
Oct 16, 2018 | 16.00 | 16.43 | 15.81 | 16.33 | 732,489 | +0.38(+2.38%) |
Oct 15, 2018 | 15.85 | 16.13 | 15.84 | 15.95 | 964,256 | +0.06(+0.40%) |
Oct 12, 2018 | 15.97 | 15.97 | 15.64 | 15.89 | 1,796,746 | +0.08(+0.50%) |
Oct 11, 2018 | 16.39 | 16.43 | 15.81 | 15.81 | 1,510,368 | -0.60(-3.67%) |
Oct 10, 2018 | 16.84 | 16.89 | 16.39 | 16.41 | 1,787,862 | -0.51(-3.04%) |
Oct 09, 2018 | 17.04 | 17.09 | 16.76 | 16.92 | 1,008,158 | -0.13(-0.74%) |
Oct 08, 2018 | 16.77 | 17.14 | 16.77 | 17.05 | 877,866 | +0.35(+2.09%) |
Oct 05, 2018 | 16.66 | 16.81 | 16.66 | 16.70 | 1,021,984 | +0.05(+0.29%) |
Oct 04, 2018 | 16.68 | 16.81 | 16.57 | 16.66 | 984,374 | -0.12(-0.71%) |
Oct 03, 2018 | 17.00 | 17.06 | 16.57 | 16.77 | 904,315 | -0.24(-1.40%) |
Oct 02, 2018 | 17.26 | 17.38 | 17.00 | 17.01 | 1,443,824 | -0.25(-1.42%) |
Oct 01, 2018 | 17.51 | 17.53 | 17.25 | 17.26 | 638,546 | -0.22(-1.27%) |
Sep 28, 2018 | 17.19 | 17.48 | 17.15 | 17.48 | 810,007 | +0.32(+1.85%) |
Sep 27, 2018 | 17.14 | 17.28 | 17.10 | 17.16 | 685,054 | +0.02(+0.14%) |
Sep 26, 2018 | 17.25 | 17.42 | 17.12 | 17.14 | 778,304 | -0.15(-0.87%) |
Sep 25, 2018 | 17.21 | 17.42 | 17.19 | 17.29 | 629,578 | +0.11(+0.65%) |
Sep 24, 2018 | 17.48 | 17.52 | 17.07 | 17.18 | 1,320,121 | -0.37(-2.12%) |
Sep 21, 2018 | 17.51 | 17.76 | 17.51 | 17.55 | 3,182,046 | -0.01(-0.04%) |
Sep 20, 2018 | 17.19 | 17.61 | 17.08 | 17.56 | 1,049,045 | +0.38(+2.21%) |
Sep 19, 2018 | 17.61 | 17.61 | 17.14 | 17.18 | 1,264,740 | -0.40(-2.30%) |
Sep 18, 2018 | 17.62 | 17.69 | 17.52 | 17.58 | 1,089,377 | -0.03(-0.18%) |
Sep 17, 2018 | 17.43 | 17.70 | 17.38 | 17.61 | 1,381,349 | +0.19(+1.09%) |
Sep 14, 2018 | 17.59 | 17.61 | 17.30 | 17.42 | 1,346,138 | -0.20(-1.12%) |
Sep 13, 2018 | 17.69 | 17.76 | 17.60 | 17.62 | 1,395,026 | +0.02(+0.09%) |
Sep 12, 2018 | 17.68 | 17.82 | 17.59 | 17.61 | 842,721 | -0.06(-0.35%) |
Sep 11, 2018 | 17.68 | 17.75 | 17.60 | 17.67 | 703,498 | -0.05(-0.31%) |
Sep 10, 2018 | 17.82 | 18.04 | 17.70 | 17.72 | 1,480,475 | +0.02(+0.13%) |
Sep 07, 2018 | 17.72 | 17.75 | 17.61 | 17.70 | 545,134 | -0.10(-0.57%) |
Sep 06, 2018 | 17.71 | 17.88 | 17.71 | 17.80 | 910,769 | +0.13(+0.75%) |
Sep 05, 2018 | 17.58 | 17.84 | 17.47 | 17.67 | 1,036,599 | +0.09(+0.53%) |
Sep 04, 2018 | 17.87 | 18.02 | 17.52 | 17.57 | 1,321,324 | -0.34(-1.92%) |
Aug 31, 2018 | 17.92 | 17.92 | 17.92 | 0 | -0.02(-0.13%) | |
Aug 30, 2018 | 17.98 | 18.04 | 17.86 | 17.94 | 494,190 | -0.03(-0.17%) |
Aug 29, 2018 | 18.13 | 18.13 | 17.97 | 17.97 | 743,704 | -0.11(-0.61%) |
Aug 28, 2018 | 17.92 | 18.09 | 17.83 | 18.08 | 1,623,480 | +0.20(+1.10%) |
Aug 27, 2018 | 18.14 | 18.24 | 17.87 | 17.89 | 1,255,769 | -0.31(-1.68%) |
Aug 24, 2018 | 18.13 | 18.21 | 18.11 | 18.19 | 615,301 | +0.03(+0.17%) |
Aug 23, 2018 | 18.22 | 18.32 | 18.15 | 18.16 | 781,981 | -0.06(-0.34%) |
Aug 22, 2018 | 18.23 | 18.29 | 18.12 | 18.22 | 700,082 | +0.03(+0.17%) |
Aug 21, 2018 | 18.14 | 18.28 | 18.11 | 18.19 | 861,425 | +0.00(+0.00%) |
Aug 20, 2018 | 18.11 | 18.27 | 18.09 | 18.19 | 677,572 | +0.16(+0.87%) |
Aug 17, 2018 | 17.77 | 18.05 | 17.76 | 18.04 | 540,924 | +0.25(+1.41%) |
Aug 16, 2018 | 17.62 | 17.82 | 17.60 | 17.79 | 543,478 | +0.17(+0.98%) |
Aug 15, 2018 | 17.42 | 17.63 | 17.40 | 17.61 | 524,087 | +0.16(+0.90%) |
Aug 14, 2018 | 17.12 | 17.51 | 17.11 | 17.46 | 548,180 | +0.42(+2.44%) |
Aug 13, 2018 | 17.05 | 17.21 | 17.02 | 17.04 | 982,068 | -0.02(-0.09%) |
Aug 10, 2018 | 17.17 | 17.32 | 17.02 | 17.06 | 565,929 | -0.13(-0.78%) |
Aug 09, 2018 | 17.14 | 17.27 | 17.13 | 17.19 | 708,767 | +0.04(+0.23%) |
Aug 08, 2018 | 17.24 | 17.26 | 17.02 | 17.15 | 775,061 | -0.10(-0.59%) |
Aug 07, 2018 | 17.48 | 17.53 | 17.23 | 17.25 | 1,101,936 | -0.32(-1.83%) |
Aug 06, 2018 | 17.94 | 17.99 | 17.55 | 17.57 | 1,212,380 | -0.34(-1.88%) |
Aug 03, 2018 | 17.71 | 17.95 | 17.71 | 17.91 | 932,073 | +0.20(+1.11%) |
Aug 02, 2018 | 17.63 | 17.90 | 17.63 | 17.71 | 960,213 | -0.21(-1.18%) |
Aug 01, 2018 | 17.66 | 18.00 | 17.40 | 17.93 | 714,634 | +0.15(+0.84%) |
Jul 31, 2018 | 17.45 | 17.93 | 17.42 | 17.78 | 549,103 | +0.38(+2.21%) |
Jul 30, 2018 | 17.10 | 17.43 | 17.03 | 17.39 | 521,676 | +0.30(+1.74%) |
Jul 27, 2018 | 17.71 | 17.71 | 17.08 | 17.10 | 543,220 | -0.56(-3.20%) |
Jul 26, 2018 | 17.68 | 17.94 | 17.57 | 17.66 | 898,959 | +0.08(+0.45%) |
Jul 25, 2018 | 17.50 | 17.76 | 17.50 | 17.58 | 520,099 | +0.06(+0.36%) |
Jul 24, 2018 | 17.76 | 17.76 | 17.47 | 17.52 | 633,853 | -0.18(-1.02%) |
Jul 23, 2018 | 17.66 | 17.75 | 17.55 | 17.70 | 612,994 | +0.02(+0.09%) |
Jul 20, 2018 | 17.93 | 17.93 | 17.66 | 17.68 | 394,840 | -0.27(-1.53%) |
Jul 19, 2018 | 17.63 | 18.06 | 17.56 | 17.96 | 635,963 | +0.32(+1.82%) |
Jul 18, 2018 | 17.64 | 17.71 | 17.42 | 17.64 | 638,029 | -0.04(-0.22%) |
Jul 17, 2018 | 17.88 | 18.01 | 17.65 | 17.68 | 545,857 | -0.16(-0.92%) |
Jul 16, 2018 | 17.87 | 17.91 | 17.71 | 17.84 | 331,088 | -0.06(-0.35%) |
Jul 13, 2018 | 18.04 | 18.16 | 17.90 | 17.90 | 336,591 | -0.07(-0.39%) |
Jul 12, 2018 | 18.00 | 18.05 | 17.80 | 17.97 | 257,867 | +0.05(+0.26%) |
Jul 11, 2018 | 17.88 | 18.01 | 17.83 | 17.93 | 624,354 | -0.01(-0.04%) |
Jul 10, 2018 | 18.08 | 18.18 | 17.88 | 17.93 | 870,719 | -0.13(-0.74%) |
Jul 09, 2018 | 18.26 | 18.26 | 17.92 | 18.07 | 899,230 | -0.18(-0.99%) |
Jul 06, 2018 | 18.24 | 18.29 | 18.12 | 18.25 | 490,012 | +0.05(+0.30%) |
Jul 05, 2018 | 18.07 | 18.20 | 17.90 | 18.19 | 609,037 | +0.25(+1.40%) |
Jul 03, 2018 | 17.94 | 17.94 | 17.94 | 0 | +0.12(+0.66%) | |
Jul 02, 2018 | 17.82 | 17.96 | 17.64 | 17.82 | 1,080,155 | -0.10(-0.57%) |
Jun 29, 2018 | 17.88 | 17.97 | 17.78 | 17.93 | 812,302 | +0.00(+0.00%) |
Jun 28, 2018 | 17.89 | 18.00 | 17.75 | 17.93 | 441,654 | -0.02(-0.09%) |
Jun 27, 2018 | 17.97 | 18.00 | 17.86 | 17.94 | 856,529 | -0.02(-0.09%) |
Jun 26, 2018 | 18.03 | 18.07 | 17.90 | 17.96 | 900,628 | -0.07(-0.39%) |
Jun 25, 2018 | 17.97 | 18.08 | 17.84 | 18.03 | 605,249 | +0.08(+0.44%) |
Jun 22, 2018 | 17.90 | 18.00 | 17.79 | 17.95 | 3,715,877 | +0.11(+0.61%) |
Jun 21, 2018 | 17.61 | 17.86 | 17.51 | 17.84 | 502,027 | +0.26(+1.47%) |
Jun 20, 2018 | 17.17 | 17.61 | 17.17 | 17.58 | 714,393 | +0.41(+2.37%) |
Jun 19, 2018 | 17.24 | 17.39 | 17.14 | 17.17 | 883,695 | -0.10(-0.59%) |
Jun 18, 2018 | 17.28 | 17.41 | 17.10 | 17.28 | 706,145 | -0.03(-0.18%) |
Jun 15, 2018 | 17.39 | 17.27 | 17.31 | 2,190,820 | -0.08(-0.45%) | |
Jun 14, 2018 | 17.27 | 17.44 | 17.21 | 17.39 | 1,049,431 | +0.19(+1.09%) |
Jun 13, 2018 | 17.46 | 17.57 | 17.10 | 17.20 | 933,942 | -0.29(-1.69%) |
Jun 12, 2018 | 17.31 | 17.65 | 17.31 | 17.49 | 1,289,058 | +0.11(+0.62%) |
Jun 11, 2018 | 17.34 | 17.44 | 17.24 | 17.38 | 624,441 | +0.04(+0.22%) |
Jun 08, 2018 | 17.29 | 17.45 | 17.21 | 17.34 | 1,288,262 | +0.09(+0.49%) |
Jun 07, 2018 | 17.25 | 17.34 | 17.15 | 17.26 | 964,447 | +0.02(+0.09%) |
Jun 06, 2018 | 17.27 | 17.24 | 890,032 | +0.23(+1.32%) | ||
Jun 05, 2018 | 17.32 | 17.32 | 16.93 | 17.02 | 1,296,564 | +0.06(+0.37%) |
Jun 04, 2018 | 16.91 | 17.09 | 16.82 | 16.96 | 973,641 | +0.04(+0.23%) |