Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.42 | 14.51 | 14.08 | 14.24 | 12,901 | -0.40(-2.73%) |
May 30, 2019 | 14.64 | 14.64 | 14.64 | 14.64 | 286 | +0.08(+0.57%) |
May 29, 2019 | 14.21 | 14.55 | 14.21 | 14.55 | 531 | +0.40(+2.85%) |
May 28, 2019 | 14.54 | 14.54 | 14.15 | 14.15 | 4,697 | -0.39(-2.69%) |
May 24, 2019 | 14.54 | 14.54 | 14.45 | 14.54 | 9,100 | +0.00(+0.00%) |
May 23, 2019 | 14.64 | 14.64 | 14.54 | 14.54 | 1,139 | +0.00(+0.00%) |
May 22, 2019 | 14.53 | 14.64 | 14.53 | 14.54 | 6,012 | +0.01(+0.06%) |
May 21, 2019 | 14.54 | 14.59 | 14.53 | 14.53 | 157,934 | -0.05(-0.36%) |
May 20, 2019 | 14.66 | 14.66 | 14.54 | 14.58 | 4,228 | -0.02(-0.12%) |
May 17, 2019 | 14.59 | 14.62 | 14.59 | 14.60 | 575 | +0.01(+0.06%) |
May 16, 2019 | 14.70 | 14.74 | 14.58 | 14.59 | 2,616 | +0.09(+0.61%) |
May 15, 2019 | 14.56 | 14.63 | 14.50 | 14.50 | 4,188 | -0.05(-0.36%) |
May 14, 2019 | 14.55 | 14.65 | 14.55 | 14.56 | 7,913 | -0.06(-0.44%) |
May 13, 2019 | 14.61 | 14.67 | 14.58 | 14.62 | 2,030 | -0.03(-0.21%) |
May 10, 2019 | 14.68 | 14.72 | 14.65 | 14.65 | 1,042 | -0.11(-0.76%) |
May 09, 2019 | 14.55 | 14.76 | 14.55 | 14.76 | 5,686 | +0.19(+1.33%) |
May 08, 2019 | 14.60 | 14.69 | 14.57 | 14.57 | 6,202 | -0.03(-0.21%) |
May 07, 2019 | 14.68 | 14.68 | 14.59 | 14.60 | 2,847 | -0.08(-0.53%) |
May 06, 2019 | 14.68 | 14.81 | 14.68 | 14.68 | 4,620 | +0.03(+0.18%) |
May 03, 2019 | 14.59 | 14.80 | 14.59 | 14.65 | 1,158 | +0.05(+0.35%) |
May 02, 2019 | 14.60 | 14.69 | 14.59 | 14.60 | 3,732 | -0.03(-0.24%) |
May 01, 2019 | 14.68 | 14.69 | 14.63 | 14.63 | 7,170 | -0.04(-0.29%) |
Apr 30, 2019 | 14.63 | 14.68 | 14.63 | 14.68 | 1,554 | +0.03(+0.24%) |
Apr 29, 2019 | 14.79 | 14.79 | 14.64 | 14.64 | 2,318 | +0.00(+0.00%) |
Apr 26, 2019 | 14.63 | 14.78 | 14.63 | 14.64 | 6,602 | -0.03(-0.24%) |
Apr 25, 2019 | 14.56 | 14.94 | 14.50 | 14.68 | 34,891 | +0.07(+0.47%) |
Apr 24, 2019 | 14.59 | 14.72 | 14.59 | 14.61 | 2,968 | +0.02(+0.12%) |
Apr 23, 2019 | 14.67 | 14.72 | 14.38 | 14.59 | 14,261 | -0.09(-0.59%) |
Apr 22, 2019 | 14.68 | 14.74 | 14.63 | 14.68 | 10,375 | -0.05(-0.36%) |
Apr 18, 2019 | 14.85 | 14.89 | 14.73 | 14.73 | 6,718 | -0.09(-0.63%) |
Apr 17, 2019 | 14.72 | 14.87 | 14.72 | 14.82 | 2,691 | -0.06(-0.41%) |
Apr 16, 2019 | 14.63 | 14.88 | 14.59 | 14.88 | 6,813 | +0.11(+0.76%) |
Apr 15, 2019 | 14.81 | 14.83 | 14.16 | 14.77 | 30,696 | -0.03(-0.23%) |
Apr 12, 2019 | 14.76 | 14.91 | 14.76 | 14.81 | 3,359 | +0.03(+0.18%) |
Apr 11, 2019 | 14.84 | 14.84 | 14.78 | 14.78 | 413 | +0.01(+0.06%) |
Apr 10, 2019 | 14.90 | 14.94 | 14.76 | 14.77 | 5,671 | +0.00(+0.00%) |
Apr 09, 2019 | 14.76 | 14.87 | 14.76 | 14.77 | 3,726 | +0.01(+0.06%) |
Apr 08, 2019 | 14.70 | 14.94 | 14.70 | 14.76 | 10,526 | +0.07(+0.47%) |
Apr 05, 2019 | 14.81 | 15.09 | 14.37 | 14.69 | 26,410 | -0.07(-0.47%) |
Apr 04, 2019 | 14.76 | 15.04 | 14.76 | 14.76 | 9,689 | -0.04(-0.29%) |
Apr 03, 2019 | 14.81 | 15.09 | 14.81 | 14.81 | 5,031 | +0.22(+1.54%) |
Apr 02, 2019 | 14.42 | 14.60 | 14.42 | 14.58 | 3,514 | +0.03(+0.24%) |
Apr 01, 2019 | 14.55 | 14.88 | 14.20 | 14.55 | 10,822 | -0.08(-0.53%) |
Mar 29, 2019 | 14.89 | 14.90 | 14.60 | 14.62 | 2,664 | -0.36(-2.42%) |
Mar 28, 2019 | 14.89 | 15.12 | 14.26 | 14.99 | 15,134 | +0.14(+0.93%) |
Mar 27, 2019 | 15.00 | 15.05 | 14.85 | 14.85 | 2,710 | +0.36(+2.50%) |
Mar 26, 2019 | 14.50 | 14.53 | 14.49 | 14.49 | 1,147 | -0.04(-0.30%) |
Mar 25, 2019 | 14.89 | 14.89 | 14.30 | 14.53 | 23,784 | -0.37(-2.49%) |
Mar 22, 2019 | 14.90 | 14.90 | 14.90 | 45 | +0.00(+0.00%) | |
Mar 21, 2019 | 14.98 | 15.01 | 14.90 | 14.90 | 1,666 | +0.00(+0.00%) |
Mar 20, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 930 | -0.03(-0.17%) |
Mar 19, 2019 | 15.12 | 15.12 | 14.93 | 14.93 | 2,965 | -0.18(-1.20%) |
Mar 18, 2019 | 15.15 | 15.28 | 15.08 | 15.11 | 1,405 | -0.14(-0.91%) |
Mar 15, 2019 | 14.94 | 15.25 | 14.94 | 15.25 | 6,950 | +0.22(+1.44%) |
Mar 14, 2019 | 14.89 | 15.32 | 14.89 | 15.03 | 10,865 | +0.13(+0.87%) |
Mar 13, 2019 | 14.93 | 14.93 | 14.90 | 14.90 | 783 | +0.01(+0.06%) |
Mar 12, 2019 | 14.94 | 14.96 | 14.89 | 14.89 | 1,366 | -0.27(-1.77%) |
Mar 11, 2019 | 15.16 | 15.16 | 15.16 | 139 | +0.00(+0.00%) | |
Mar 08, 2019 | 14.89 | 15.16 | 14.89 | 15.16 | 579 | +0.22(+1.50%) |
Mar 07, 2019 | 15.02 | 15.38 | 14.94 | 14.94 | 6,732 | -0.07(-0.50%) |
Mar 06, 2019 | 14.89 | 15.01 | 14.89 | 15.01 | 1,300 | -0.05(-0.31%) |
Mar 05, 2019 | 14.93 | 15.06 | 14.93 | 15.06 | 1,115 | -0.05(-0.34%) |
Mar 04, 2019 | 15.15 | 15.15 | 14.90 | 15.11 | 1,246 | +0.09(+0.57%) |
Mar 01, 2019 | 15.12 | 15.59 | 14.97 | 15.02 | 26,410 | -0.04(-0.29%) |
Feb 28, 2019 | 15.12 | 15.24 | 15.06 | 15.06 | 4,459 | +0.03(+0.17%) |
Feb 27, 2019 | 15.04 | 15.06 | 15.04 | 15.04 | 1,006 | -0.07(-0.46%) |
Feb 26, 2019 | 15.10 | 15.45 | 15.10 | 15.11 | 1,169 | +0.14(+0.92%) |
Feb 25, 2019 | 15.09 | 15.10 | 14.96 | 14.97 | 1,498 | +0.04(+0.29%) |
Feb 22, 2019 | 14.98 | 14.98 | 14.77 | 14.93 | 7,181 | -0.03(-0.17%) |
Feb 21, 2019 | 15.06 | 15.19 | 14.92 | 14.95 | 6,959 | -0.08(-0.52%) |
Feb 20, 2019 | 14.76 | 15.31 | 14.54 | 15.03 | 15,039 | -0.05(-0.34%) |
Feb 19, 2019 | 15.08 | 15.26 | 15.08 | 15.08 | 4,516 | -0.03(-0.17%) |
Feb 15, 2019 | 15.24 | 15.38 | 15.11 | 15.11 | 4,749 | +0.04(+0.29%) |
Feb 14, 2019 | 15.23 | 15.54 | 14.92 | 15.06 | 3,512 | -0.26(-1.69%) |
Feb 13, 2019 | 15.37 | 15.37 | 15.32 | 15.32 | 12,022 | +0.00(+0.00%) |
Feb 12, 2019 | 15.33 | 15.43 | 15.32 | 15.32 | 3,398 | +0.00(+0.00%) |
Feb 11, 2019 | 15.40 | 15.57 | 15.32 | 15.32 | 14,723 | -0.08(-0.50%) |
Feb 08, 2019 | 15.67 | 15.67 | 15.38 | 15.40 | 40,541 | -0.14(-0.89%) |
Feb 07, 2019 | 15.78 | 15.78 | 15.54 | 15.54 | 632 | -0.16(-1.03%) |
Feb 06, 2019 | 15.70 | 15.70 | 15.70 | 15.70 | 250 | +0.35(+2.29%) |
Feb 05, 2019 | 15.35 | 15.66 | 15.35 | 15.35 | 5,246 | -0.01(-0.06%) |
Feb 04, 2019 | 15.31 | 15.36 | 15.25 | 15.36 | 3,699 | +0.11(+0.73%) |
Feb 01, 2019 | 15.25 | 15.25 | 15.25 | 69 | +0.00(+0.00%) | |
Jan 31, 2019 | 15.16 | 15.46 | 15.16 | 15.25 | 3,333 | +0.27(+1.81%) |
Jan 30, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 428 | -0.13(-0.88%) |
Jan 29, 2019 | 15.24 | 15.24 | 14.92 | 15.11 | 2,313 | +0.02(+0.11%) |
Jan 28, 2019 | 15.02 | 15.10 | 14.95 | 15.09 | 2,163 | +0.10(+0.69%) |
Jan 25, 2019 | 15.05 | 15.18 | 14.90 | 14.99 | 9,197 | -0.17(-1.13%) |
Jan 24, 2019 | 15.04 | 15.34 | 15.04 | 15.16 | 858 | +0.07(+0.46%) |
Jan 23, 2019 | 15.12 | 15.15 | 15.06 | 15.09 | 1,831 | +0.23(+1.56%) |
Jan 22, 2019 | 15.21 | 15.39 | 14.85 | 14.86 | 2,620 | +0.16(+1.11%) |
Jan 18, 2019 | 14.95 | 15.46 | 14.70 | 14.70 | 6,636 | -0.34(-2.28%) |
Jan 17, 2019 | 15.38 | 15.38 | 15.04 | 15.04 | 1,674 | -0.26(-1.68%) |
Jan 16, 2019 | 15.36 | 15.45 | 14.85 | 15.30 | 6,960 | -0.04(-0.28%) |
Jan 15, 2019 | 15.01 | 15.46 | 15.01 | 15.34 | 8,741 | +0.12(+0.79%) |
Jan 14, 2019 | 14.83 | 15.22 | 14.79 | 15.22 | 2,436 | +0.44(+2.96%) |
Jan 11, 2019 | 14.54 | 14.78 | 14.54 | 14.78 | 181,620 | +0.27(+1.89%) |
Jan 10, 2019 | 14.09 | 14.61 | 14.09 | 14.51 | 7,247 | +0.33(+2.30%) |
Jan 09, 2019 | 14.26 | 14.34 | 14.15 | 14.18 | 2,278 | -0.07(-0.50%) |
Jan 08, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 408 | -0.17(-1.18%) |
Jan 07, 2019 | 14.09 | 14.50 | 14.09 | 14.42 | 2,562 | +0.28(+2.00%) |
Jan 04, 2019 | 14.28 | 14.28 | 14.14 | 14.14 | 14,203 | +0.05(+0.37%) |
Jan 03, 2019 | 14.12 | 14.53 | 13.99 | 14.09 | 19,378 | -0.03(-0.24%) |
Jan 02, 2019 | 13.90 | 14.34 | 13.90 | 14.12 | 3,599 | -0.05(-0.36%) |
Dec 31, 2018 | 13.81 | 14.86 | 13.74 | 14.17 | 10,478 | +0.21(+1.54%) |
Dec 28, 2018 | 14.17 | 14.17 | 13.74 | 13.96 | 218,526 | +0.16(+1.18%) |
Dec 27, 2018 | 14.21 | 14.21 | 13.74 | 13.79 | 23,609 | -0.80(-5.47%) |
Dec 26, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 349 | +0.49(+3.47%) |
Dec 24, 2018 | 13.72 | 14.10 | 13.67 | 14.10 | 2,328 | -0.44(-3.01%) |
Dec 21, 2018 | 14.66 | 14.66 | 13.70 | 14.54 | 14,320 | -0.01(-0.06%) |
Dec 20, 2018 | 14.06 | 14.55 | 14.02 | 14.55 | 23,730 | +0.13(+0.89%) |
Dec 19, 2018 | 14.05 | 14.42 | 13.67 | 14.42 | 11,613 | +0.68(+4.94%) |
Dec 18, 2018 | 13.83 | 14.06 | 13.66 | 13.74 | 10,955 | -0.36(-2.56%) |
Dec 17, 2018 | 14.10 | 14.10 | 14.10 | 14.10 | 2,779 | +0.06(+0.43%) |
Dec 14, 2018 | 13.71 | 14.04 | 13.71 | 14.04 | 814 | -0.08(-0.55%) |
Dec 13, 2018 | 13.96 | 14.22 | 13.62 | 14.12 | 6,837 | +0.16(+1.17%) |
Dec 12, 2018 | 14.17 | 14.19 | 13.67 | 13.96 | 2,116 | +0.15(+1.12%) |
Dec 11, 2018 | 14.28 | 14.54 | 13.79 | 13.80 | 2,908 | -0.33(-2.31%) |
Dec 10, 2018 | 14.37 | 14.80 | 14.09 | 14.13 | 8,623 | -0.45(-3.06%) |
Dec 07, 2018 | 14.60 | 14.82 | 14.39 | 14.58 | 3,027 | +0.19(+1.31%) |
Dec 06, 2018 | 14.73 | 14.82 | 14.09 | 14.39 | 3,959 | -0.21(-1.47%) |
Dec 04, 2018 | 14.61 | 14.82 | 14.48 | 14.60 | 1,979 | -0.43(-2.86%) |
Dec 03, 2018 | 15.44 | 15.44 | 14.83 | 15.03 | 2,542 | -0.09(-0.57%) |
Nov 30, 2018 | 14.97 | 15.41 | 14.97 | 15.12 | 7,218 | -0.09(-0.57%) |
Nov 29, 2018 | 14.37 | 15.24 | 14.37 | 15.20 | 1,752 | +0.27(+1.78%) |
Nov 28, 2018 | 14.70 | 14.94 | 14.44 | 14.94 | 6,008 | +0.08(+0.55%) |
Nov 27, 2018 | 14.63 | 14.94 | 14.63 | 14.86 | 413 | -0.05(-0.31%) |
Nov 26, 2018 | 14.76 | 14.93 | 14.74 | 14.90 | 1,649 | -0.08(-0.52%) |
Nov 23, 2018 | 14.66 | 14.98 | 14.66 | 14.98 | 698 | +0.03(+0.23%) |
Nov 21, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.59(+4.13%) | |
Nov 20, 2018 | 14.35 | 14.35 | 14.35 | 131 | +0.00(+0.00%) | |
Nov 19, 2018 | 14.35 | 14.35 | 14.35 | 3 | +0.00(+0.00%) | |
Nov 16, 2018 | 14.89 | 14.89 | 14.17 | 14.35 | 3,376 | -0.26(-1.76%) |
Nov 15, 2018 | 14.57 | 14.61 | 14.09 | 14.61 | 1,830 | +0.30(+2.12%) |
Nov 14, 2018 | 14.31 | 14.31 | 14.31 | 37 | -0.00(-0.00%) | |
Nov 13, 2018 | 14.27 | 14.31 | 13.91 | 14.31 | 1,077 | -0.13(-0.89%) |
Nov 12, 2018 | 14.44 | 14.44 | 14.44 | 95 | +0.00(+0.00%) | |
Nov 09, 2018 | 14.21 | 14.44 | 14.19 | 14.44 | 1,287 | +0.18(+1.26%) |
Nov 08, 2018 | 13.73 | 14.26 | 13.73 | 14.26 | 1,217 | +0.01(+0.06%) |
Nov 07, 2018 | 13.92 | 14.25 | 13.54 | 14.25 | 4,184 | +0.28(+2.02%) |
Nov 06, 2018 | 13.79 | 14.28 | 13.79 | 13.97 | 3,210 | +0.17(+1.24%) |
Nov 05, 2018 | 13.89 | 14.31 | 13.80 | 13.80 | 2,780 | -0.09(-0.68%) |
Nov 02, 2018 | 14.16 | 14.16 | 13.80 | 13.89 | 3,395 | -0.55(-3.82%) |
Nov 01, 2018 | 14.10 | 14.52 | 13.29 | 14.44 | 2,402 | +0.39(+2.77%) |
Oct 31, 2018 | 14.05 | 14.05 | 12.74 | 14.05 | 5,693 | +0.40(+2.94%) |
Oct 30, 2018 | 13.24 | 14.05 | 12.86 | 13.65 | 1,981 | +0.01(+0.06%) |
Oct 29, 2018 | 13.88 | 13.98 | 13.35 | 13.64 | 5,613 | -0.15(-1.11%) |
Oct 26, 2018 | 14.09 | 14.30 | 13.80 | 13.80 | 4,331 | -0.17(-1.22%) |
Oct 25, 2018 | 14.27 | 14.85 | 13.81 | 13.97 | 3,517 | +0.17(+1.24%) |
Oct 24, 2018 | 14.64 | 15.02 | 13.80 | 13.80 | 8,008 | -0.67(-4.66%) |
Oct 23, 2018 | 12.13 | 15.11 | 12.13 | 14.47 | 9,856 | -0.48(-3.20%) |
Oct 22, 2018 | 14.95 | 15.37 | 14.56 | 14.95 | 5,645 | -0.21(-1.41%) |
Oct 19, 2018 | 15.10 | 15.38 | 14.95 | 15.16 | 5,970 | -0.21(-1.33%) |
Oct 18, 2018 | 15.46 | 15.46 | 15.27 | 15.37 | 1,300 | -0.08(-0.50%) |
Oct 17, 2018 | 15.44 | 15.44 | 15.36 | 15.44 | 2,995 | +0.00(+0.00%) |
Oct 16, 2018 | 15.46 | 15.50 | 15.12 | 15.44 | 4,134 | -0.02(-0.11%) |
Oct 15, 2018 | 15.49 | 15.59 | 15.28 | 15.46 | 11,538 | +0.26(+1.74%) |
Oct 12, 2018 | 15.13 | 15.24 | 15.12 | 15.20 | 2,809 | -0.18(-1.17%) |
Oct 11, 2018 | 15.55 | 15.55 | 15.36 | 15.38 | 46,080 | +0.02(+0.11%) |
Oct 10, 2018 | 15.16 | 15.59 | 15.16 | 15.36 | 1,538 | +0.32(+2.16%) |
Oct 09, 2018 | 15.41 | 15.42 | 14.91 | 15.03 | 10,437 | -0.43(-2.76%) |
Oct 08, 2018 | 15.61 | 15.61 | 15.46 | 15.46 | 5,044 | -0.23(-1.47%) |
Oct 05, 2018 | 15.38 | 15.69 | 15.38 | 15.69 | 1,756 | +0.22(+1.43%) |
Oct 04, 2018 | 15.38 | 15.50 | 15.38 | 15.47 | 4,391 | -0.24(-1.51%) |
Oct 03, 2018 | 15.68 | 15.71 | 15.27 | 15.71 | 2,454 | +0.28(+1.78%) |
Oct 02, 2018 | 15.50 | 15.50 | 15.31 | 15.43 | 4,779 | -0.26(-1.65%) |
Oct 01, 2018 | 15.50 | 15.76 | 15.25 | 15.69 | 7,271 | +0.19(+1.21%) |
Sep 28, 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 234 | -0.30(-1.89%) |
Sep 27, 2018 | 15.76 | 15.80 | 15.25 | 15.80 | 2,683 | -0.16(-1.02%) |
Sep 26, 2018 | 15.97 | 15.97 | 15.96 | 118 | -0.00(-0.01%) | |
Sep 25, 2018 | 15.97 | 15.97 | 15.97 | 15.97 | 1,554 | -0.18(-1.10%) |
Sep 24, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 407 | +0.00(+0.00%) |
Sep 21, 2018 | 15.42 | 16.14 | 15.25 | 16.14 | 6,321 | +0.25(+1.59%) |
Sep 20, 2018 | 15.80 | 15.89 | 15.42 | 15.89 | 3,529 | +0.39(+2.50%) |
Sep 19, 2018 | 15.55 | 15.76 | 15.25 | 15.50 | 5,339 | -0.04(-0.27%) |
Sep 18, 2018 | 16.06 | 16.14 | 15.38 | 15.55 | 7,808 | +0.00(+0.00%) |
Sep 17, 2018 | 15.55 | 15.63 | 15.55 | 15.55 | 2,470 | -0.26(-1.62%) |
Sep 14, 2018 | 15.71 | 16.23 | 15.38 | 15.80 | 3,746 | -0.26(-1.60%) |
Sep 13, 2018 | 15.93 | 16.06 | 15.80 | 16.06 | 3,405 | +0.26(+1.62%) |
Sep 12, 2018 | 15.58 | 16.20 | 15.58 | 15.80 | 4,428 | +0.04(+0.27%) |
Sep 11, 2018 | 15.42 | 15.97 | 15.42 | 15.76 | 3,517 | -0.18(-1.13%) |
Sep 10, 2018 | 15.93 | 15.94 | 15.93 | 15.94 | 1,256 | -0.20(-1.27%) |
Sep 07, 2018 | 15.97 | 16.14 | 15.97 | 16.14 | 585 | -0.13(-0.79%) |
Sep 06, 2018 | 16.27 | 16.27 | 16.19 | 16.27 | 3,193 | -0.04(-0.26%) |
Sep 05, 2018 | 15.97 | 16.32 | 15.85 | 16.32 | 845 | +0.47(+2.96%) |
Sep 04, 2018 | 16.36 | 16.36 | 15.80 | 15.85 | 5,642 | -0.09(-0.54%) |
Aug 31, 2018 | 15.93 | 15.93 | 15.93 | 0 | -0.15(-0.90%) | |
Aug 30, 2018 | 16.06 | 16.08 | 16.06 | 16.08 | 469 | -0.07(-0.42%) |
Aug 29, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 134 | +0.09(+0.53%) |
Aug 28, 2018 | 15.85 | 16.06 | 15.85 | 16.06 | 787 | +0.04(+0.27%) |
Aug 27, 2018 | 16.14 | 16.44 | 16.02 | 16.02 | 3,759 | -0.17(-1.06%) |
Aug 24, 2018 | 16.14 | 16.49 | 16.14 | 16.19 | 2,692 | +0.00(+0.00%) |
Aug 23, 2018 | 16.10 | 16.19 | 16.10 | 16.19 | 712 | -0.17(-1.05%) |
Aug 22, 2018 | 15.63 | 16.44 | 14.39 | 16.36 | 4,299 | +0.30(+1.86%) |
Aug 21, 2018 | 15.97 | 16.06 | 15.80 | 16.06 | 12,340 | +0.04(+0.27%) |
Aug 20, 2018 | 16.02 | 16.02 | 15.90 | 16.02 | 2,691 | +0.00(+0.00%) |
Aug 17, 2018 | 16.23 | 16.23 | 16.02 | 16.02 | 585 | -0.26(-1.58%) |
Aug 16, 2018 | 16.23 | 16.40 | 16.23 | 16.27 | 4,864 | -0.03(-0.17%) |
Aug 15, 2018 | 16.30 | 16.30 | 16.30 | 16.30 | 532 | +0.06(+0.39%) |
Aug 14, 2018 | 16.41 | 16.41 | 16.24 | 16.24 | 578 | -0.04(-0.26%) |
Aug 13, 2018 | 16.37 | 16.37 | 16.28 | 16.28 | 1,622 | +0.09(+0.52%) |
Aug 10, 2018 | 16.19 | 16.19 | 16.19 | 107 | +0.00(+0.00%) | |
Aug 09, 2018 | 16.24 | 16.24 | 16.19 | 16.19 | 1,236 | -0.04(-0.26%) |
Aug 08, 2018 | 16.24 | 16.24 | 16.24 | 101 | +0.00(+0.00%) | |
Aug 07, 2018 | 16.20 | 16.24 | 16.20 | 16.24 | 244 | -0.17(-1.04%) |
Aug 06, 2018 | 16.45 | 16.45 | 16.41 | 16.41 | 554 | +0.09(+0.52%) |
Aug 03, 2018 | 16.19 | 16.32 | 16.19 | 16.32 | 941 | +0.13(+0.79%) |
Aug 02, 2018 | 16.15 | 16.19 | 16.15 | 16.19 | 323 | +0.00(+0.00%) |
Aug 01, 2018 | 16.19 | 16.19 | 16.19 | 16.19 | 3,257 | +0.00(+0.00%) |
Jul 31, 2018 | 16.19 | 16.19 | 16.19 | 16.19 | 816 | -0.04(-0.26%) |
Jul 30, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 1,449 | +0.00(+0.00%) |
Jul 27, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 941 | -0.17(-1.04%) |
Jul 26, 2018 | 16.28 | 16.41 | 16.28 | 16.41 | 681 | +0.16(+1.01%) |
Jul 25, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 551 | -0.04(-0.23%) |
Jul 24, 2018 | 16.15 | 16.28 | 16.15 | 16.28 | 642 | +0.34(+2.13%) |
Jul 23, 2018 | 16.11 | 16.19 | 15.93 | 15.94 | 1,673 | -0.26(-1.58%) |
Jul 20, 2018 | 16.19 | 16.19 | 16.19 | 16.19 | 563 | +0.00(+0.00%) |
Jul 19, 2018 | 16.28 | 16.32 | 16.19 | 16.19 | 1,416 | -0.09(-0.52%) |
Jul 18, 2018 | 16.28 | 16.28 | 16.17 | 16.28 | 699 | +0.13(+0.79%) |
Jul 17, 2018 | 15.94 | 16.28 | 15.94 | 16.15 | 1,539 | -0.11(-0.65%) |
Jul 16, 2018 | 16.28 | 16.28 | 16.26 | 16.26 | 1,183 | +0.06(+0.39%) |
Jul 13, 2018 | 16.32 | 16.32 | 16.19 | 16.19 | 1,799 | -0.21(-1.30%) |
Jul 12, 2018 | 16.19 | 16.41 | 16.19 | 16.41 | 708 | +0.04(+0.26%) |
Jul 11, 2018 | 16.36 | 16.36 | 16.36 | 16.36 | 482 | +0.00(+0.00%) |
Jul 10, 2018 | 16.41 | 16.41 | 16.36 | 16.36 | 2,023 | -0.04(-0.26%) |
Jul 09, 2018 | 16.36 | 16.41 | 16.36 | 16.41 | 1,639 | +0.34(+2.12%) |
Jul 06, 2018 | 16.11 | 16.11 | 15.94 | 16.07 | 1,826 | +0.09(+0.53%) |
Jul 05, 2018 | 15.65 | 15.98 | 15.65 | 15.98 | 3,774 | -0.29(-1.77%) |
Jul 03, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.12(+0.73%) | |
Jul 02, 2018 | 16.41 | 16.41 | 16.11 | 16.15 | 15,442 | -0.26(-1.55%) |
Jun 29, 2018 | 16.32 | 16.41 | 16.15 | 16.41 | 6,524 | +0.00(+0.00%) |
Jun 28, 2018 | 16.41 | 16.41 | 16.41 | 16.41 | 231 | +0.10(+0.59%) |
Jun 27, 2018 | 16.36 | 16.36 | 16.31 | 16.31 | 1,258 | -0.14(-0.84%) |
Jun 26, 2018 | 16.45 | 16.45 | 16.28 | 16.45 | 13,445 | +0.00(+0.00%) |
Jun 25, 2018 | 16.40 | 16.49 | 16.28 | 16.45 | 8,795 | +0.04(+0.26%) |
Jun 22, 2018 | 16.66 | 16.66 | 16.41 | 16.41 | 984 | -0.25(-1.53%) |
Jun 21, 2018 | 16.66 | 16.66 | 16.58 | 16.66 | 5,505 | +0.03(+0.18%) |
Jun 20, 2018 | 16.66 | 16.66 | 16.41 | 16.63 | 3,994 | +0.18(+1.11%) |
Jun 19, 2018 | 16.66 | 16.66 | 16.41 | 16.45 | 3,139 | -0.21(-1.28%) |
Jun 18, 2018 | 16.66 | 16.66 | 16.41 | 16.66 | 7,991 | +0.00(+0.00%) |
Jun 15, 2018 | 16.36 | 16.66 | 16.28 | 16.66 | 3,386 | +0.38(+2.35%) |
Jun 14, 2018 | 16.61 | 16.70 | 16.24 | 16.28 | 3,593 | -0.17(-1.03%) |
Jun 13, 2018 | 16.70 | 16.70 | 16.24 | 16.45 | 4,000 | -0.17(-1.02%) |
Jun 12, 2018 | 16.70 | 16.70 | 16.62 | 16.62 | 3,105 | -0.13(-0.76%) |
Jun 11, 2018 | 16.53 | 16.75 | 16.53 | 16.75 | 1,682 | +0.21(+1.29%) |
Jun 08, 2018 | 16.53 | 16.75 | 16.47 | 16.53 | 3,295 | -0.21(-1.27%) |
Jun 07, 2018 | 16.75 | 16.79 | 16.51 | 16.75 | 1,436 | +0.17(+1.03%) |
Jun 06, 2018 | 16.75 | 16.79 | 16.58 | 16.58 | 2,700 | -0.21(-1.27%) |
Jun 05, 2018 | 16.66 | 16.79 | 16.49 | 16.79 | 1,184 | +0.30(+1.80%) |
Jun 04, 2018 | 16.62 | 16.79 | 16.45 | 16.49 | 1,928 | -0.17(-1.02%) |