Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.67 | 12.82 | 12.60 | 12.70 | 697,707 | -0.06(-0.48%) |
May 30, 2019 | 12.70 | 12.81 | 12.44 | 12.76 | 468,449 | +0.11(+0.89%) |
May 29, 2019 | 12.43 | 12.64 | 12.21 | 12.64 | 273,476 | +0.19(+1.53%) |
May 28, 2019 | 12.70 | 12.70 | 12.40 | 12.45 | 202,394 | -0.24(-1.91%) |
May 24, 2019 | 12.76 | 12.77 | 12.51 | 12.70 | 203,584 | +0.07(+0.55%) |
May 23, 2019 | 12.77 | 12.77 | 12.58 | 12.63 | 228,935 | -0.24(-1.88%) |
May 22, 2019 | 12.87 | 12.96 | 12.73 | 12.87 | 121,732 | +0.00(+0.00%) |
May 21, 2019 | 12.90 | 13.12 | 12.82 | 12.87 | 279,231 | -0.03(-0.27%) |
May 20, 2019 | 13.01 | 13.03 | 12.89 | 12.90 | 174,035 | +0.01(+0.07%) |
May 17, 2019 | 13.19 | 13.19 | 12.89 | 12.89 | 226,449 | -0.28(-2.10%) |
May 16, 2019 | 13.34 | 13.46 | 13.12 | 13.17 | 189,929 | -0.15(-1.11%) |
May 15, 2019 | 13.25 | 13.41 | 13.08 | 13.32 | 315,378 | +0.12(+0.92%) |
May 14, 2019 | 13.11 | 13.24 | 13.03 | 13.20 | 331,740 | +0.21(+1.60%) |
May 13, 2019 | 12.96 | 13.05 | 12.86 | 12.99 | 452,972 | -0.02(-0.13%) |
May 10, 2019 | 12.70 | 13.02 | 12.58 | 13.01 | 197,233 | +0.36(+2.88%) |
May 09, 2019 | 12.70 | 12.80 | 12.53 | 12.64 | 207,969 | -0.13(-1.02%) |
May 08, 2019 | 12.92 | 12.99 | 12.75 | 12.77 | 240,243 | -0.12(-0.94%) |
May 07, 2019 | 12.95 | 13.03 | 12.73 | 12.89 | 181,039 | -0.07(-0.53%) |
May 06, 2019 | 12.78 | 13.03 | 12.77 | 12.96 | 223,063 | +0.04(+0.34%) |
May 03, 2019 | 12.92 | 13.03 | 12.77 | 12.92 | 250,583 | -0.01(-0.05%) |
May 02, 2019 | 12.97 | 13.08 | 12.70 | 12.93 | 450,867 | -0.12(-0.91%) |
May 01, 2019 | 13.10 | 13.15 | 13.01 | 13.04 | 233,628 | -0.06(-0.45%) |
Apr 30, 2019 | 13.29 | 13.29 | 12.88 | 13.10 | 365,038 | -0.02(-0.13%) |
Apr 29, 2019 | 13.10 | 13.18 | 12.99 | 13.12 | 251,691 | +0.03(+0.26%) |
Apr 26, 2019 | 13.26 | 13.27 | 13.03 | 13.09 | 198,377 | -0.19(-1.46%) |
Apr 25, 2019 | 13.22 | 13.34 | 13.15 | 13.28 | 152,606 | -0.01(-0.06%) |
Apr 24, 2019 | 13.31 | 13.35 | 13.14 | 13.29 | 385,969 | -0.03(-0.19%) |
Apr 23, 2019 | 13.52 | 13.61 | 13.31 | 13.31 | 441,373 | -0.16(-1.19%) |
Apr 22, 2019 | 13.08 | 13.49 | 13.08 | 13.48 | 598,968 | +0.52(+4.04%) |
Apr 18, 2019 | 12.78 | 12.99 | 12.72 | 12.95 | 270,934 | +0.24(+1.86%) |
Apr 17, 2019 | 12.82 | 12.93 | 12.59 | 12.72 | 276,048 | -0.04(-0.33%) |
Apr 16, 2019 | 12.93 | 12.95 | 12.72 | 12.76 | 175,043 | -0.14(-1.05%) |
Apr 15, 2019 | 13.00 | 13.10 | 12.85 | 12.89 | 242,794 | -0.06(-0.46%) |
Apr 12, 2019 | 12.88 | 12.95 | 12.77 | 12.95 | 473,927 | +0.19(+1.46%) |
Apr 11, 2019 | 12.66 | 12.79 | 12.64 | 12.77 | 196,993 | +0.14(+1.14%) |
Apr 10, 2019 | 12.77 | 12.82 | 12.61 | 12.62 | 326,632 | -0.14(-1.13%) |
Apr 09, 2019 | 12.88 | 12.88 | 12.67 | 12.77 | 184,534 | -0.10(-0.79%) |
Apr 08, 2019 | 12.74 | 12.88 | 12.69 | 12.87 | 195,111 | +0.18(+1.40%) |
Apr 05, 2019 | 12.61 | 12.76 | 12.57 | 12.69 | 255,546 | +0.10(+0.81%) |
Apr 04, 2019 | 12.54 | 12.65 | 12.50 | 12.59 | 197,607 | +0.03(+0.27%) |
Apr 03, 2019 | 12.71 | 12.80 | 12.50 | 12.55 | 138,885 | -0.09(-0.74%) |
Apr 02, 2019 | 12.90 | 12.96 | 12.65 | 12.65 | 123,415 | -0.23(-1.77%) |
Apr 01, 2019 | 12.98 | 13.06 | 12.83 | 12.88 | 232,031 | +0.03(+0.20%) |
Mar 29, 2019 | 12.75 | 12.95 | 12.69 | 12.85 | 524,942 | +0.20(+1.60%) |
Mar 28, 2019 | 12.15 | 12.66 | 12.15 | 12.65 | 503,518 | +0.54(+4.47%) |
Mar 27, 2019 | 12.15 | 12.53 | 11.93 | 12.11 | 1,062,502 | -0.06(-0.49%) |
Mar 26, 2019 | 12.20 | 12.33 | 11.79 | 12.17 | 1,104,253 | +0.07(+0.56%) |
Mar 25, 2019 | 12.19 | 12.23 | 11.71 | 12.10 | 658,486 | -0.09(-0.76%) |
Mar 22, 2019 | 12.53 | 12.61 | 12.17 | 12.19 | 355,445 | -0.44(-3.48%) |
Mar 21, 2019 | 12.72 | 12.78 | 12.58 | 12.63 | 126,077 | -0.07(-0.53%) |
Mar 20, 2019 | 12.63 | 12.74 | 12.55 | 12.70 | 112,747 | +0.03(+0.20%) |
Mar 19, 2019 | 12.67 | 12.82 | 12.61 | 12.67 | 175,969 | -0.11(-0.86%) |
Mar 18, 2019 | 12.34 | 12.81 | 12.34 | 12.78 | 293,528 | +0.44(+3.56%) |
Mar 15, 2019 | 12.44 | 12.63 | 12.32 | 12.34 | 984,784 | -0.07(-0.54%) |
Mar 14, 2019 | 12.64 | 12.72 | 12.33 | 12.41 | 1,450,866 | -0.22(-1.74%) |
Mar 13, 2019 | 12.71 | 12.87 | 12.63 | 12.63 | 206,340 | -0.03(-0.20%) |
Mar 12, 2019 | 12.80 | 12.92 | 12.55 | 12.66 | 363,087 | -0.13(-0.99%) |
Mar 11, 2019 | 12.75 | 12.99 | 12.73 | 12.78 | 520,557 | +0.10(+0.80%) |
Mar 08, 2019 | 12.82 | 12.86 | 12.54 | 12.68 | 472,743 | -0.24(-1.83%) |
Mar 07, 2019 | 12.71 | 12.94 | 12.69 | 12.92 | 478,107 | +0.04(+0.33%) |
Mar 06, 2019 | 13.09 | 13.17 | 12.84 | 12.88 | 180,989 | -0.20(-1.55%) |
Mar 05, 2019 | 13.34 | 13.37 | 13.05 | 13.08 | 188,132 | -0.27(-2.02%) |
Mar 04, 2019 | 13.28 | 13.47 | 13.23 | 13.35 | 485,760 | +0.08(+0.57%) |
Mar 01, 2019 | 13.17 | 13.31 | 13.10 | 13.27 | 222,286 | +0.17(+1.29%) |
Feb 28, 2019 | 13.19 | 13.19 | 12.82 | 13.10 | 420,994 | -0.08(-0.58%) |
Feb 27, 2019 | 13.52 | 13.56 | 13.18 | 13.18 | 293,021 | -0.25(-1.89%) |
Feb 26, 2019 | 13.70 | 13.86 | 13.34 | 13.43 | 344,901 | -0.18(-1.30%) |
Feb 25, 2019 | 13.75 | 13.75 | 13.43 | 13.61 | 272,344 | -0.02(-0.12%) |
Feb 22, 2019 | 13.62 | 13.80 | 13.58 | 13.63 | 223,825 | +0.11(+0.81%) |
Feb 21, 2019 | 13.44 | 13.60 | 13.22 | 13.52 | 495,183 | +0.04(+0.31%) |
Feb 20, 2019 | 13.66 | 13.66 | 13.29 | 13.48 | 202,973 | -0.08(-0.62%) |
Feb 19, 2019 | 13.54 | 13.84 | 13.50 | 13.56 | 367,406 | +0.02(+0.12%) |
Feb 15, 2019 | 13.70 | 13.71 | 13.44 | 13.54 | 298,039 | +0.00(+0.00%) |
Feb 14, 2019 | 13.45 | 13.64 | 13.40 | 13.54 | 268,122 | +0.15(+1.14%) |
Feb 13, 2019 | 13.37 | 13.42 | 13.15 | 13.39 | 458,350 | +0.08(+0.57%) |
Feb 12, 2019 | 12.94 | 13.32 | 12.88 | 13.31 | 353,310 | +0.52(+4.03%) |
Feb 11, 2019 | 12.67 | 12.86 | 12.59 | 12.80 | 249,090 | +0.09(+0.73%) |
Feb 08, 2019 | 12.74 | 12.77 | 12.42 | 12.71 | 324,907 | -0.03(-0.27%) |
Feb 07, 2019 | 13.10 | 13.10 | 12.73 | 12.74 | 287,276 | -0.36(-2.77%) |
Feb 06, 2019 | 13.31 | 13.43 | 12.95 | 13.10 | 317,311 | -0.26(-1.96%) |
Feb 05, 2019 | 13.36 | 13.51 | 13.32 | 13.37 | 358,386 | -0.15(-1.13%) |
Feb 04, 2019 | 13.51 | 13.72 | 13.32 | 13.52 | 576,587 | +0.27(+2.04%) |
Feb 01, 2019 | 13.21 | 13.40 | 13.01 | 13.25 | 1,799,903 | +0.07(+0.50%) |
Jan 31, 2019 | 14.40 | 14.40 | 12.94 | 13.18 | 2,058,944 | -1.26(-8.75%) |
Jan 30, 2019 | 14.21 | 14.49 | 14.19 | 14.44 | 285,119 | +0.31(+2.16%) |
Jan 29, 2019 | 14.11 | 14.30 | 13.98 | 14.14 | 511,516 | +0.11(+0.76%) |
Jan 28, 2019 | 14.14 | 14.25 | 13.93 | 14.03 | 267,768 | -0.07(-0.53%) |
Jan 25, 2019 | 14.17 | 14.29 | 14.09 | 14.11 | 276,312 | +0.03(+0.23%) |
Jan 24, 2019 | 14.01 | 14.17 | 13.87 | 14.07 | 166,485 | +0.10(+0.71%) |
Jan 23, 2019 | 14.08 | 14.18 | 13.90 | 13.97 | 174,048 | -0.06(-0.41%) |
Jan 22, 2019 | 14.61 | 14.63 | 13.99 | 14.03 | 287,548 | -0.62(-4.23%) |
Jan 18, 2019 | 14.67 | 14.72 | 14.57 | 14.65 | 187,558 | +0.14(+0.97%) |
Jan 17, 2019 | 14.50 | 14.70 | 14.34 | 14.51 | 432,112 | +0.02(+0.11%) |
Jan 16, 2019 | 14.46 | 14.70 | 14.38 | 14.49 | 178,743 | +0.07(+0.46%) |
Jan 15, 2019 | 14.29 | 14.56 | 14.22 | 14.43 | 301,229 | +0.18(+1.28%) |
Jan 14, 2019 | 14.42 | 14.52 | 14.21 | 14.25 | 155,228 | -0.20(-1.37%) |
Jan 11, 2019 | 14.68 | 14.74 | 14.42 | 14.44 | 196,154 | -0.29(-1.96%) |
Jan 10, 2019 | 14.98 | 15.06 | 14.63 | 14.73 | 195,118 | -0.39(-2.57%) |
Jan 09, 2019 | 14.87 | 15.12 | 14.73 | 15.12 | 425,254 | +0.40(+2.69%) |
Jan 08, 2019 | 14.56 | 14.82 | 14.54 | 14.73 | 418,990 | +0.23(+1.60%) |
Jan 07, 2019 | 14.33 | 14.76 | 14.26 | 14.49 | 626,895 | +0.24(+1.68%) |
Jan 04, 2019 | 13.67 | 14.30 | 13.67 | 14.25 | 404,297 | +0.77(+5.69%) |
Jan 03, 2019 | 13.46 | 13.62 | 13.35 | 13.49 | 361,709 | -0.06(-0.43%) |
Jan 02, 2019 | 13.34 | 13.79 | 13.26 | 13.54 | 503,799 | +0.10(+0.74%) |
Dec 31, 2018 | 13.16 | 13.45 | 13.02 | 13.45 | 300,770 | +0.26(+1.94%) |
Dec 28, 2018 | 13.54 | 13.63 | 13.00 | 13.19 | 375,963 | -0.33(-2.44%) |
Dec 27, 2018 | 13.26 | 13.54 | 12.91 | 13.52 | 327,477 | -0.02(-0.12%) |
Dec 26, 2018 | 12.70 | 13.54 | 12.59 | 13.54 | 338,641 | +0.88(+6.98%) |
Dec 24, 2018 | 13.22 | 13.39 | 12.64 | 12.65 | 294,232 | -0.48(-3.65%) |
Dec 21, 2018 | 13.40 | 13.46 | 13.03 | 13.13 | 3,124,434 | -0.27(-2.03%) |
Dec 20, 2018 | 13.99 | 13.99 | 13.11 | 13.40 | 705,363 | -0.59(-4.19%) |
Dec 19, 2018 | 13.87 | 14.23 | 13.75 | 13.99 | 314,877 | +0.12(+0.89%) |
Dec 18, 2018 | 13.97 | 14.39 | 13.72 | 13.87 | 449,722 | -0.11(-0.77%) |
Dec 17, 2018 | 14.87 | 14.97 | 13.92 | 13.97 | 626,670 | -0.89(-6.00%) |
Dec 14, 2018 | 15.33 | 15.55 | 14.79 | 14.87 | 260,692 | -0.50(-3.23%) |
Dec 13, 2018 | 15.43 | 15.66 | 15.30 | 15.36 | 101,406 | -0.07(-0.43%) |
Dec 12, 2018 | 15.28 | 15.60 | 15.28 | 15.43 | 165,226 | +0.18(+1.19%) |
Dec 11, 2018 | 15.20 | 15.52 | 15.02 | 15.25 | 202,508 | +0.19(+1.26%) |
Dec 10, 2018 | 15.39 | 15.40 | 14.96 | 15.06 | 300,872 | -0.31(-1.99%) |
Dec 07, 2018 | 15.51 | 15.57 | 15.33 | 15.36 | 225,093 | -0.13(-0.85%) |
Dec 06, 2018 | 15.30 | 15.49 | 14.86 | 15.49 | 520,860 | +0.14(+0.91%) |
Dec 04, 2018 | 15.56 | 15.56 | 15.28 | 15.35 | 581,805 | -0.21(-1.33%) |
Dec 03, 2018 | 15.10 | 15.63 | 15.03 | 15.56 | 409,351 | +0.61(+4.09%) |
Nov 30, 2018 | 15.20 | 15.20 | 14.76 | 14.95 | 262,145 | -0.27(-1.79%) |
Nov 29, 2018 | 14.85 | 15.37 | 14.81 | 15.22 | 379,196 | +0.36(+2.39%) |
Nov 28, 2018 | 14.39 | 14.88 | 14.32 | 14.87 | 257,552 | +0.48(+3.33%) |
Nov 27, 2018 | 14.31 | 14.54 | 14.30 | 14.39 | 91,920 | +0.07(+0.52%) |
Nov 26, 2018 | 14.44 | 14.60 | 14.26 | 14.31 | 152,026 | +0.07(+0.52%) |
Nov 23, 2018 | 14.50 | 14.50 | 14.13 | 14.24 | 45,406 | -0.13(-0.92%) |
Nov 21, 2018 | 14.37 | 14.37 | 14.37 | 0 | +0.12(+0.81%) | |
Nov 20, 2018 | 14.68 | 14.68 | 14.12 | 14.25 | 292,029 | -0.44(-2.98%) |
Nov 19, 2018 | 14.61 | 14.73 | 14.55 | 14.69 | 194,274 | +0.19(+1.31%) |
Nov 16, 2018 | 14.65 | 14.81 | 14.35 | 14.50 | 173,754 | -0.07(-0.51%) |
Nov 15, 2018 | 14.51 | 14.62 | 14.41 | 14.58 | 356,939 | -0.07(-0.45%) |
Nov 14, 2018 | 14.63 | 14.82 | 14.50 | 14.64 | 330,894 | +0.08(+0.57%) |
Nov 13, 2018 | 14.81 | 14.81 | 14.52 | 14.56 | 188,880 | -0.16(-1.07%) |
Nov 12, 2018 | 15.01 | 15.01 | 14.67 | 14.72 | 187,897 | -0.20(-1.33%) |
Nov 09, 2018 | 14.87 | 14.98 | 14.69 | 14.92 | 331,647 | +0.00(+0.00%) |
Nov 08, 2018 | 15.06 | 15.23 | 14.87 | 14.92 | 270,251 | -0.05(-0.33%) |
Nov 07, 2018 | 15.07 | 15.23 | 14.91 | 14.96 | 150,071 | +0.06(+0.39%) |
Nov 06, 2018 | 15.07 | 15.07 | 14.67 | 14.91 | 105,011 | -0.07(-0.50%) |
Nov 05, 2018 | 15.03 | 15.61 | 14.91 | 14.98 | 445,552 | +0.09(+0.61%) |
Nov 02, 2018 | 14.70 | 14.97 | 14.66 | 14.89 | 298,712 | +0.25(+1.68%) |
Nov 01, 2018 | 14.82 | 15.02 | 14.51 | 14.64 | 686,213 | -0.14(-0.93%) |
Oct 31, 2018 | 14.92 | 15.07 | 14.69 | 14.78 | 269,476 | +0.03(+0.22%) |
Oct 30, 2018 | 14.86 | 14.86 | 14.49 | 14.75 | 129,804 | +0.24(+1.68%) |
Oct 29, 2018 | 14.80 | 14.93 | 14.32 | 14.51 | 119,947 | -0.19(-1.27%) |
Oct 26, 2018 | 14.50 | 14.81 | 14.43 | 14.69 | 115,681 | +0.11(+0.72%) |
Oct 25, 2018 | 14.84 | 14.84 | 14.58 | 14.59 | 194,821 | -0.19(-1.32%) |
Oct 24, 2018 | 14.82 | 14.90 | 14.64 | 14.78 | 279,364 | -0.07(-0.49%) |
Oct 23, 2018 | 14.95 | 14.99 | 14.74 | 14.86 | 268,749 | -0.21(-1.40%) |
Oct 22, 2018 | 15.27 | 15.39 | 15.03 | 15.07 | 158,226 | -0.11(-0.69%) |
Oct 19, 2018 | 15.19 | 15.28 | 14.98 | 15.17 | 269,017 | +0.07(+0.48%) |
Oct 18, 2018 | 15.34 | 15.46 | 15.03 | 15.10 | 277,661 | -0.27(-1.74%) |
Oct 17, 2018 | 15.51 | 15.51 | 15.28 | 15.37 | 59,939 | -0.11(-0.68%) |
Oct 16, 2018 | 15.39 | 15.59 | 15.26 | 15.47 | 163,359 | +0.13(+0.84%) |
Oct 15, 2018 | 15.45 | 15.49 | 15.21 | 15.34 | 177,399 | +0.02(+0.11%) |
Oct 12, 2018 | 15.75 | 15.77 | 15.18 | 15.32 | 214,201 | -0.28(-1.77%) |
Oct 11, 2018 | 15.86 | 15.95 | 15.60 | 15.60 | 120,442 | -0.36(-2.23%) |
Oct 10, 2018 | 16.14 | 16.18 | 15.89 | 15.96 | 187,892 | -0.23(-1.45%) |
Oct 09, 2018 | 16.05 | 16.24 | 16.00 | 16.19 | 141,170 | +0.11(+0.65%) |
Oct 08, 2018 | 16.20 | 16.20 | 16.06 | 16.09 | 179,088 | -0.05(-0.30%) |
Oct 05, 2018 | 15.96 | 16.19 | 15.86 | 16.13 | 252,720 | +0.31(+1.94%) |
Oct 04, 2018 | 15.81 | 16.01 | 15.75 | 15.83 | 254,061 | +0.06(+0.36%) |
Oct 03, 2018 | 15.62 | 15.87 | 15.62 | 15.77 | 278,650 | +0.14(+0.88%) |
Oct 02, 2018 | 15.75 | 15.75 | 15.43 | 15.63 | 479,382 | -0.08(-0.52%) |
Oct 01, 2018 | 15.65 | 15.79 | 15.59 | 15.71 | 78,269 | +0.12(+0.78%) |
Sep 28, 2018 | 15.59 | 15.63 | 15.45 | 15.59 | 284,572 | -0.04(-0.26%) |
Sep 27, 2018 | 15.63 | 15.71 | 15.60 | 15.63 | 102,783 | +0.03(+0.21%) |
Sep 26, 2018 | 15.63 | 15.72 | 15.59 | 15.60 | 248,799 | -0.03(-0.21%) |
Sep 25, 2018 | 15.89 | 15.89 | 15.53 | 15.63 | 219,813 | -0.26(-1.63%) |
Sep 24, 2018 | 15.79 | 16.02 | 15.68 | 15.89 | 210,540 | +0.06(+0.36%) |
Sep 21, 2018 | 16.05 | 16.05 | 15.79 | 15.84 | 249,757 | -0.22(-1.36%) |
Sep 20, 2018 | 16.11 | 16.11 | 15.96 | 16.05 | 177,309 | +0.01(+0.05%) |
Sep 19, 2018 | 16.04 | 16.16 | 15.84 | 16.05 | 175,570 | +0.02(+0.10%) |
Sep 18, 2018 | 16.00 | 16.11 | 15.88 | 16.03 | 340,303 | +0.04(+0.25%) |
Sep 17, 2018 | 15.55 | 16.10 | 15.55 | 15.99 | 437,768 | +0.48(+3.08%) |
Sep 14, 2018 | 15.67 | 15.75 | 15.49 | 15.51 | 98,643 | -0.24(-1.54%) |
Sep 13, 2018 | 15.79 | 15.87 | 15.66 | 15.75 | 118,219 | +0.02(+0.10%) |
Sep 12, 2018 | 15.80 | 15.95 | 15.74 | 15.74 | 73,645 | -0.06(-0.36%) |
Sep 11, 2018 | 15.62 | 15.88 | 15.48 | 15.79 | 138,141 | +0.16(+1.04%) |
Sep 10, 2018 | 15.57 | 15.65 | 15.42 | 15.63 | 80,495 | +0.11(+0.68%) |
Sep 07, 2018 | 15.53 | 15.82 | 15.44 | 15.53 | 127,903 | -0.03(-0.21%) |
Sep 06, 2018 | 15.95 | 15.95 | 15.52 | 15.56 | 81,333 | -0.36(-2.24%) |
Sep 05, 2018 | 15.90 | 16.00 | 15.67 | 15.92 | 120,088 | -0.13(-0.81%) |
Sep 04, 2018 | 15.87 | 16.13 | 15.78 | 16.05 | 172,754 | +0.17(+1.07%) |
Aug 31, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.20(-1.26%) | |
Aug 30, 2018 | 16.28 | 16.30 | 15.77 | 16.08 | 96,915 | -0.19(-1.19%) |
Aug 29, 2018 | 16.69 | 16.69 | 16.27 | 16.27 | 212,222 | -0.41(-2.43%) |
Aug 28, 2018 | 16.80 | 16.90 | 16.52 | 16.68 | 114,413 | -0.12(-0.72%) |
Aug 27, 2018 | 16.81 | 16.97 | 16.69 | 16.80 | 102,565 | +0.11(+0.63%) |
Aug 24, 2018 | 16.97 | 16.97 | 16.60 | 16.69 | 91,359 | -0.07(-0.43%) |
Aug 23, 2018 | 16.56 | 16.83 | 16.55 | 16.77 | 71,687 | +0.16(+0.98%) |
Aug 22, 2018 | 16.48 | 16.71 | 16.48 | 16.60 | 56,524 | +0.12(+0.74%) |
Aug 21, 2018 | 16.77 | 16.77 | 16.41 | 16.48 | 173,864 | -0.19(-1.17%) |
Aug 20, 2018 | 16.48 | 16.90 | 16.48 | 16.68 | 74,096 | +0.11(+0.68%) |
Aug 17, 2018 | 16.49 | 16.71 | 16.45 | 16.56 | 42,963 | -0.02(-0.10%) |
Aug 16, 2018 | 16.82 | 16.82 | 16.56 | 16.58 | 59,744 | -0.17(-1.02%) |
Aug 15, 2018 | 16.65 | 16.83 | 16.22 | 16.75 | 203,550 | +0.00(+0.00%) |
Aug 14, 2018 | 16.61 | 16.85 | 16.56 | 16.75 | 120,219 | +0.23(+1.37%) |
Aug 13, 2018 | 16.69 | 16.80 | 16.43 | 16.52 | 128,019 | -0.22(-1.31%) |
Aug 10, 2018 | 16.39 | 16.82 | 16.35 | 16.74 | 265,189 | +0.34(+2.07%) |
Aug 09, 2018 | 16.30 | 16.56 | 16.30 | 16.40 | 250,950 | +0.01(+0.05%) |
Aug 08, 2018 | 16.09 | 16.40 | 16.06 | 16.39 | 434,731 | +0.19(+1.20%) |
Aug 07, 2018 | 16.34 | 16.48 | 15.91 | 16.20 | 258,550 | -0.08(-0.50%) |
Aug 06, 2018 | 16.35 | 16.56 | 16.20 | 16.28 | 203,864 | +0.03(+0.18%) |
Aug 03, 2018 | 16.00 | 16.42 | 15.96 | 16.25 | 509,639 | +0.14(+0.89%) |
Aug 02, 2018 | 16.13 | 16.19 | 15.93 | 16.11 | 430,052 | +0.06(+0.40%) |
Aug 01, 2018 | 15.76 | 16.25 | 15.69 | 16.04 | 274,329 | +0.41(+2.60%) |
Jul 31, 2018 | 15.63 | 15.91 | 15.59 | 15.64 | 149,165 | +0.07(+0.46%) |
Jul 30, 2018 | 15.65 | 15.77 | 15.45 | 15.57 | 107,894 | +0.01(+0.05%) |
Jul 27, 2018 | 15.85 | 15.89 | 15.51 | 15.56 | 93,266 | -0.28(-1.76%) |
Jul 26, 2018 | 15.63 | 15.97 | 15.52 | 15.84 | 126,686 | +0.13(+0.81%) |
Jul 25, 2018 | 15.33 | 15.74 | 15.33 | 15.71 | 163,313 | +0.37(+2.39%) |
Jul 24, 2018 | 15.38 | 15.49 | 15.28 | 15.34 | 98,463 | -0.02(-0.16%) |
Jul 23, 2018 | 15.34 | 15.49 | 15.21 | 15.37 | 660,814 | +0.10(+0.63%) |
Jul 20, 2018 | 15.64 | 15.64 | 15.26 | 15.27 | 182,082 | -0.35(-2.24%) |
Jul 19, 2018 | 15.56 | 15.84 | 15.56 | 15.62 | 89,035 | +0.17(+1.08%) |
Jul 18, 2018 | 15.30 | 15.52 | 15.21 | 15.45 | 148,421 | +0.14(+0.94%) |
Jul 17, 2018 | 15.31 | 15.39 | 15.22 | 15.31 | 89,468 | +0.04(+0.26%) |
Jul 16, 2018 | 15.42 | 15.42 | 15.15 | 15.27 | 85,819 | -0.14(-0.93%) |
Jul 13, 2018 | 15.41 | 15.45 | 15.26 | 15.41 | 94,381 | +0.04(+0.26%) |
Jul 12, 2018 | 15.48 | 15.48 | 15.23 | 15.38 | 113,185 | +0.02(+0.16%) |
Jul 11, 2018 | 15.52 | 15.52 | 15.24 | 15.35 | 103,740 | -0.10(-0.67%) |
Jul 10, 2018 | 15.79 | 15.88 | 15.44 | 15.45 | 177,947 | -0.33(-2.12%) |
Jul 09, 2018 | 15.57 | 15.92 | 15.49 | 15.79 | 280,473 | +0.30(+1.95%) |
Jul 06, 2018 | 15.41 | 15.51 | 15.34 | 15.49 | 44,189 | +0.16(+1.04%) |
Jul 05, 2018 | 15.50 | 15.50 | 15.26 | 15.33 | 235,314 | -0.14(-0.93%) |
Jul 03, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.05(+0.31%) | |
Jul 02, 2018 | 15.38 | 15.53 | 15.14 | 15.42 | 275,324 | -0.02(-0.15%) |
Jun 29, 2018 | 15.37 | 15.53 | 14.79 | 15.45 | 818,026 | +0.18(+1.20%) |
Jun 28, 2018 | 14.98 | 15.40 | 14.98 | 15.26 | 456,198 | +0.29(+1.91%) |
Jun 27, 2018 | 14.78 | 15.28 | 14.74 | 14.98 | 3,634,180 | -1.58(-9.53%) |
Jun 26, 2018 | 16.31 | 16.59 | 16.19 | 16.55 | 91,988 | +0.26(+1.61%) |
Jun 25, 2018 | 16.67 | 16.69 | 16.28 | 16.29 | 140,011 | -0.42(-2.53%) |
Jun 22, 2018 | 16.36 | 16.73 | 15.98 | 16.71 | 268,538 | +0.38(+2.34%) |
Jun 21, 2018 | 16.32 | 16.55 | 16.22 | 16.33 | 135,053 | +0.00(+0.00%) |
Jun 20, 2018 | 15.94 | 16.43 | 15.94 | 16.33 | 150,886 | +0.35(+2.19%) |
Jun 19, 2018 | 15.90 | 16.09 | 15.79 | 15.98 | 72,282 | +0.06(+0.35%) |
Jun 18, 2018 | 15.84 | 15.97 | 15.66 | 15.92 | 664,321 | +0.04(+0.25%) |
Jun 15, 2018 | 15.88 | 14.95 | 15.88 | 1,742,270 | +0.71(+4.67%) | |
Jun 14, 2018 | 15.20 | 15.41 | 15.12 | 15.18 | 173,945 | -0.02(-0.10%) |
Jun 13, 2018 | 15.43 | 15.43 | 15.05 | 15.19 | 115,512 | -0.24(-1.55%) |
Jun 12, 2018 | 15.22 | 15.48 | 15.22 | 15.43 | 96,265 | +0.22(+1.41%) |
Jun 11, 2018 | 14.74 | 15.24 | 14.74 | 15.22 | 57,703 | +0.47(+3.19%) |
Jun 08, 2018 | 14.82 | 14.82 | 14.58 | 14.75 | 57,659 | -0.10(-0.70%) |
Jun 07, 2018 | 14.80 | 14.91 | 14.79 | 14.85 | 49,308 | +0.01(+0.05%) |
Jun 06, 2018 | 14.69 | 14.84 | 89,877 | -0.21(-1.38%) | ||
Jun 05, 2018 | 14.92 | 15.18 | 14.91 | 15.05 | 75,307 | +0.10(+0.64%) |
Jun 04, 2018 | 14.99 | 15.14 | 14.94 | 14.95 | 118,567 | -0.03(-0.21%) |