Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.51 | 12.51 | 12.51 | 0 | -0.17(-1.34%) | |
Jun 27, 2019 | 12.85 | 12.85 | 12.51 | 12.68 | 33,125 | -0.19(-1.48%) |
Jun 26, 2019 | 12.90 | 12.94 | 12.60 | 12.87 | 36,847 | -0.06(-0.46%) |
Jun 25, 2019 | 12.93 | 13.05 | 12.85 | 12.93 | 47,171 | +0.03(+0.23%) |
Jun 24, 2019 | 13.22 | 13.24 | 12.86 | 12.90 | 47,482 | -0.29(-2.20%) |
Jun 21, 2019 | 13.09 | 13.26 | 13.01 | 13.19 | 34,676 | +0.16(+1.23%) |
Jun 20, 2019 | 13.11 | 13.19 | 12.94 | 13.03 | 42,238 | -0.04(-0.31%) |
Jun 19, 2019 | 13.00 | 13.18 | 12.91 | 13.07 | 25,283 | -0.02(-0.15%) |
Jun 18, 2019 | 13.00 | 13.24 | 12.90 | 13.09 | 47,155 | +0.13(+1.00%) |
Jun 17, 2019 | 13.09 | 13.21 | 12.92 | 12.96 | 22,285 | -0.08(-0.61%) |
Jun 14, 2019 | 13.20 | 13.20 | 12.95 | 13.04 | 51,708 | -0.02(-0.15%) |
Jun 13, 2019 | 13.00 | 13.10 | 12.90 | 13.06 | 35,680 | +0.07(+0.54%) |
Jun 12, 2019 | 12.45 | 13.04 | 12.45 | 12.99 | 113,104 | +0.54(+4.34%) |
Jun 11, 2019 | 12.54 | 12.54 | 12.37 | 12.45 | 55,042 | -0.09(-0.72%) |
Jun 10, 2019 | 12.69 | 12.69 | 12.41 | 12.54 | 57,123 | +0.22(+1.79%) |
Jun 07, 2019 | 12.22 | 12.45 | 12.22 | 12.32 | 32,860 | +0.12(+0.98%) |
Jun 06, 2019 | 12.38 | 12.43 | 12.17 | 12.20 | 43,755 | -0.10(-0.81%) |
Jun 05, 2019 | 12.29 | 12.32 | 12.19 | 12.30 | 55,240 | +0.06(+0.49%) |
Jun 04, 2019 | 12.49 | 12.49 | 11.89 | 12.24 | 106,094 | +0.00(+0.00%) |
Jun 03, 2019 | 12.67 | 12.67 | 12.15 | 12.24 | 88,448 | -0.17(-1.37%) |
May 31, 2019 | 12.26 | 12.46 | 12.17 | 12.41 | 116,171 | +0.15(+1.22%) |
May 30, 2019 | 12.38 | 12.53 | 12.20 | 12.26 | 73,772 | -0.03(-0.24%) |
May 29, 2019 | 12.77 | 12.96 | 12.15 | 12.29 | 228,187 | +0.29(+2.42%) |
May 28, 2019 | 12.01 | 12.19 | 11.89 | 12.00 | 92,686 | +0.05(+0.42%) |
May 27, 2019 | 12.10 | 12.29 | 11.95 | 11.95 | 39,705 | +0.00(+0.00%) |
May 24, 2019 | 12.02 | 12.19 | 11.90 | 11.95 | 42,259 | +0.00(+0.00%) |
May 23, 2019 | 11.85 | 12.08 | 11.32 | 11.95 | 59,455 | +0.04(+0.34%) |
May 22, 2019 | 11.81 | 12.25 | 11.80 | 11.91 | 77,886 | +0.21(+1.79%) |
May 21, 2019 | 12.10 | 13.49 | 11.67 | 11.70 | 359,365 | +0.59(+5.31%) |
May 17, 2019 | 11.11 | 11.11 | 11.11 | 0 | -0.16(-1.42%) | |
May 16, 2019 | 11.47 | 11.79 | 11.23 | 11.27 | 32,261 | -0.20(-1.74%) |
May 15, 2019 | 11.86 | 11.86 | 11.20 | 11.47 | 44,980 | -0.38(-3.21%) |
May 14, 2019 | 11.58 | 11.93 | 11.58 | 11.85 | 42,941 | +0.40(+3.49%) |
May 13, 2019 | 12.13 | 12.13 | 11.35 | 11.45 | 47,391 | -0.63(-5.22%) |
May 10, 2019 | 11.85 | 12.09 | 11.85 | 12.08 | 30,135 | +0.14(+1.17%) |
May 09, 2019 | 11.90 | 12.06 | 11.63 | 11.94 | 30,815 | +0.05(+0.42%) |
May 08, 2019 | 12.04 | 12.09 | 11.70 | 11.89 | 41,682 | -0.14(-1.16%) |
May 07, 2019 | 12.11 | 12.24 | 12.00 | 12.03 | 66,352 | -0.09(-0.74%) |
May 06, 2019 | 12.14 | 12.30 | 12.08 | 12.12 | 42,694 | -0.15(-1.22%) |
May 03, 2019 | 12.22 | 12.31 | 12.19 | 12.27 | 41,992 | +0.10(+0.82%) |
May 02, 2019 | 12.33 | 12.33 | 11.80 | 12.17 | 34,202 | -0.15(-1.22%) |
May 01, 2019 | 12.50 | 12.50 | 12.24 | 12.32 | 43,269 | -0.17(-1.36%) |
Apr 30, 2019 | 12.35 | 12.58 | 12.18 | 12.49 | 41,044 | +0.19(+1.54%) |
Apr 29, 2019 | 12.17 | 12.48 | 12.14 | 12.30 | 37,521 | +0.13(+1.07%) |
Apr 26, 2019 | 12.17 | 12.43 | 12.10 | 12.17 | 40,876 | +0.00(+0.00%) |
Apr 25, 2019 | 12.40 | 12.50 | 12.00 | 12.17 | 48,589 | -0.24(-1.93%) |
Apr 24, 2019 | 12.47 | 12.62 | 12.33 | 12.41 | 43,624 | -0.07(-0.56%) |
Apr 23, 2019 | 12.40 | 12.64 | 12.39 | 12.48 | 27,445 | +0.07(+0.56%) |
Apr 22, 2019 | 12.66 | 12.69 | 12.39 | 12.41 | 37,090 | -0.15(-1.19%) |
Apr 18, 2019 | 12.56 | 12.56 | 12.56 | 0 | +0.10(+0.80%) | |
Apr 17, 2019 | 12.35 | 12.55 | 12.32 | 12.46 | 31,701 | +0.14(+1.14%) |
Apr 16, 2019 | 12.73 | 12.81 | 12.32 | 12.32 | 41,034 | -0.39(-3.07%) |
Apr 15, 2019 | 12.86 | 12.89 | 12.66 | 12.71 | 78,403 | -0.03(-0.24%) |
Apr 12, 2019 | 12.78 | 12.85 | 12.66 | 12.74 | 26,057 | -0.01(-0.08%) |
Apr 11, 2019 | 12.74 | 12.90 | 12.55 | 12.75 | 50,301 | +0.01(+0.08%) |
Apr 10, 2019 | 12.72 | 12.91 | 12.72 | 12.74 | 76,044 | +0.08(+0.63%) |
Apr 09, 2019 | 12.78 | 12.89 | 12.43 | 12.66 | 42,848 | -0.14(-1.09%) |
Apr 08, 2019 | 12.81 | 12.91 | 12.60 | 12.80 | 29,758 | +0.05(+0.39%) |
Apr 05, 2019 | 12.74 | 12.94 | 12.59 | 12.75 | 61,697 | +0.01(+0.08%) |
Apr 04, 2019 | 12.52 | 12.74 | 12.27 | 12.74 | 82,632 | +0.24(+1.92%) |
Apr 03, 2019 | 12.46 | 12.69 | 12.35 | 12.50 | 132,211 | +0.26(+2.12%) |
Apr 02, 2019 | 12.21 | 12.34 | 12.10 | 12.24 | 90,069 | +0.10(+0.82%) |
Apr 01, 2019 | 11.86 | 12.24 | 11.86 | 12.14 | 58,235 | +0.38(+3.23%) |
Mar 29, 2019 | 12.04 | 12.22 | 11.76 | 11.76 | 145,141 | -0.22(-1.84%) |
Mar 28, 2019 | 11.80 | 12.19 | 11.79 | 11.98 | 120,691 | +0.26(+2.22%) |
Mar 27, 2019 | 11.50 | 11.81 | 11.50 | 11.72 | 70,213 | +0.22(+1.91%) |
Mar 26, 2019 | 12.08 | 12.28 | 11.40 | 11.50 | 75,328 | -0.52(-4.33%) |
Mar 25, 2019 | 12.70 | 12.74 | 12.02 | 12.02 | 64,264 | -0.71(-5.58%) |
Mar 22, 2019 | 12.76 | 12.90 | 12.61 | 12.73 | 157,215 | -0.07(-0.55%) |
Mar 21, 2019 | 12.66 | 12.81 | 12.60 | 12.80 | 105,480 | +0.12(+0.95%) |
Mar 20, 2019 | 12.80 | 12.94 | 12.52 | 12.68 | 122,578 | -0.15(-1.17%) |
Mar 19, 2019 | 12.64 | 12.98 | 12.62 | 12.83 | 87,777 | +0.18(+1.42%) |
Mar 18, 2019 | 12.48 | 12.76 | 12.43 | 12.65 | 127,141 | +0.17(+1.36%) |
Mar 15, 2019 | 12.30 | 12.60 | 12.17 | 12.48 | 238,104 | -0.02(-0.16%) |
Mar 14, 2019 | 12.31 | 12.51 | 12.01 | 12.50 | 237,923 | +0.20(+1.63%) |
Mar 13, 2019 | 11.49 | 12.48 | 11.39 | 12.30 | 730,046 | +0.95(+8.37%) |
Mar 12, 2019 | 11.03 | 11.47 | 10.67 | 11.35 | 516,273 | +1.19(+11.71%) |
Mar 11, 2019 | 12.75 | 12.75 | 9.860 | 10.16 | 1,014,979 | -6.07(-37.40%) |
Mar 08, 2019 | 16.25 | 16.51 | 16.20 | 16.23 | 17,030 | -0.11(-0.67%) |
Mar 07, 2019 | 16.24 | 16.46 | 16.08 | 16.34 | 22,352 | +0.01(+0.06%) |
Mar 06, 2019 | 16.54 | 16.54 | 16.27 | 16.33 | 19,813 | -0.17(-1.03%) |
Mar 05, 2019 | 16.58 | 16.64 | 16.43 | 16.50 | 38,305 | -0.03(-0.18%) |
Mar 04, 2019 | 16.63 | 16.64 | 16.53 | 16.53 | 5,510 | -0.11(-0.66%) |
Mar 01, 2019 | 16.44 | 16.70 | 16.42 | 16.64 | 26,888 | +0.34(+2.09%) |
Feb 28, 2019 | 16.68 | 16.71 | 16.30 | 16.30 | 94,894 | -0.43(-2.57%) |
Feb 27, 2019 | 16.79 | 16.79 | 16.53 | 16.73 | 62,446 | -0.02(-0.12%) |
Feb 26, 2019 | 16.80 | 16.90 | 16.72 | 16.75 | 31,409 | -0.14(-0.83%) |
Feb 25, 2019 | 16.79 | 16.91 | 16.78 | 16.89 | 45,764 | +0.09(+0.54%) |
Feb 22, 2019 | 16.85 | 16.89 | 16.77 | 16.80 | 23,951 | -0.02(-0.12%) |
Feb 21, 2019 | 16.80 | 16.88 | 16.75 | 16.82 | 160,253 | +0.09(+0.54%) |
Feb 20, 2019 | 16.76 | 16.88 | 16.71 | 16.73 | 65,956 | -0.04(-0.24%) |
Feb 19, 2019 | 16.71 | 16.78 | 16.67 | 16.77 | 190,402 | +0.07(+0.42%) |
Feb 15, 2019 | 16.70 | 16.70 | 16.70 | 0 | -0.05(-0.30%) | |
Feb 14, 2019 | 16.78 | 16.83 | 16.69 | 16.75 | 32,998 | -0.02(-0.12%) |
Feb 13, 2019 | 16.65 | 16.77 | 16.61 | 16.77 | 60,369 | +0.18(+1.08%) |
Feb 12, 2019 | 16.90 | 16.90 | 16.59 | 16.59 | 160,721 | -0.21(-1.25%) |
Feb 11, 2019 | 16.69 | 16.92 | 16.69 | 16.80 | 21,266 | +0.10(+0.60%) |
Feb 08, 2019 | 16.65 | 16.73 | 16.57 | 16.70 | 152,419 | +0.05(+0.30%) |
Feb 07, 2019 | 16.65 | 16.79 | 16.59 | 16.65 | 166,607 | +0.03(+0.18%) |
Feb 06, 2019 | 16.44 | 16.88 | 16.44 | 16.62 | 350,320 | +0.20(+1.22%) |
Feb 05, 2019 | 16.50 | 16.70 | 16.26 | 16.42 | 145,328 | -0.18(-1.08%) |
Feb 04, 2019 | 16.71 | 16.88 | 16.52 | 16.60 | 18,295 | -0.05(-0.30%) |
Feb 01, 2019 | 16.77 | 16.84 | 16.60 | 16.65 | 29,863 | -0.32(-1.89%) |
Jan 31, 2019 | 16.84 | 17.00 | 16.81 | 16.97 | 64,014 | +0.16(+0.95%) |
Jan 30, 2019 | 16.92 | 16.92 | 16.63 | 16.81 | 36,096 | -0.14(-0.83%) |
Jan 29, 2019 | 16.95 | 17.01 | 16.64 | 16.95 | 26,224 | +0.03(+0.18%) |
Jan 28, 2019 | 16.64 | 16.98 | 16.60 | 16.92 | 72,045 | +0.22(+1.32%) |
Jan 25, 2019 | 16.35 | 16.80 | 16.33 | 16.70 | 27,019 | +0.39(+2.39%) |
Jan 24, 2019 | 16.23 | 16.33 | 16.00 | 16.31 | 67,393 | +0.06(+0.37%) |
Jan 23, 2019 | 16.09 | 16.36 | 15.95 | 16.25 | 40,424 | +0.15(+0.93%) |
Jan 22, 2019 | 15.85 | 16.10 | 15.85 | 16.10 | 68,265 | +0.34(+2.16%) |
Jan 21, 2019 | 16.08 | 16.08 | 15.76 | 15.76 | 2,600 | -0.32(-1.99%) |
Jan 18, 2019 | 16.01 | 16.15 | 15.99 | 16.08 | 34,550 | +0.16(+1.01%) |
Jan 17, 2019 | 16.00 | 16.04 | 15.86 | 15.92 | 61,612 | -0.08(-0.50%) |
Jan 16, 2019 | 15.98 | 16.00 | 15.84 | 16.00 | 41,501 | +0.16(+1.01%) |
Jan 15, 2019 | 16.00 | 16.00 | 15.67 | 15.84 | 13,200 | -0.16(-1.00%) |
Jan 14, 2019 | 15.87 | 16.00 | 15.87 | 16.00 | 8,629 | +0.08(+0.50%) |
Jan 11, 2019 | 15.98 | 16.03 | 15.87 | 15.92 | 84,321 | -0.10(-0.62%) |
Jan 10, 2019 | 15.68 | 16.04 | 15.60 | 16.02 | 27,887 | +0.28(+1.78%) |
Jan 09, 2019 | 15.50 | 15.84 | 15.26 | 15.74 | 136,175 | +0.24(+1.55%) |
Jan 08, 2019 | 15.47 | 15.50 | 15.42 | 15.50 | 21,765 | +0.14(+0.91%) |
Jan 07, 2019 | 15.60 | 15.60 | 15.22 | 15.36 | 7,849 | -0.20(-1.29%) |
Jan 04, 2019 | 15.50 | 15.63 | 15.33 | 15.56 | 19,511 | +0.17(+1.10%) |
Jan 03, 2019 | 15.35 | 15.49 | 15.20 | 15.39 | 46,485 | -0.06(-0.39%) |
Jan 02, 2019 | 15.32 | 15.51 | 15.19 | 15.45 | 78,690 | +0.05(+0.32%) |
Dec 31, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.25(+1.65%) | |
Dec 28, 2018 | 15.30 | 15.31 | 15.09 | 15.15 | 31,745 | +0.00(+0.00%) |
Dec 27, 2018 | 15.37 | 15.40 | 14.80 | 15.15 | 125,136 | -0.18(-1.17%) |
Dec 24, 2018 | 15.33 | 15.33 | 15.33 | 0 | -0.42(-2.67%) | |
Dec 21, 2018 | 15.84 | 15.98 | 15.64 | 15.75 | 94,938 | -0.23(-1.44%) |
Dec 20, 2018 | 16.02 | 16.19 | 15.74 | 15.98 | 100,963 | -0.27(-1.66%) |
Dec 19, 2018 | 16.05 | 16.90 | 15.71 | 16.25 | 191,480 | -0.34(-2.05%) |
Dec 18, 2018 | 16.30 | 17.01 | 15.83 | 16.59 | 493,163 | +4.98(+42.89%) |
Dec 17, 2018 | 11.94 | 11.99 | 11.40 | 11.61 | 36,720 | -0.43(-3.57%) |
Dec 14, 2018 | 12.24 | 12.24 | 11.75 | 12.04 | 86,794 | -0.27(-2.19%) |
Dec 13, 2018 | 12.19 | 12.34 | 12.04 | 12.31 | 26,753 | +0.16(+1.32%) |
Dec 12, 2018 | 12.48 | 12.59 | 11.50 | 12.15 | 73,029 | -0.31(-2.49%) |
Dec 11, 2018 | 12.73 | 12.89 | 12.25 | 12.46 | 35,455 | -0.25(-1.97%) |
Dec 10, 2018 | 13.26 | 13.26 | 12.60 | 12.71 | 22,042 | -0.55(-4.15%) |
Dec 07, 2018 | 13.74 | 13.86 | 13.17 | 13.26 | 33,722 | -0.54(-3.91%) |
Dec 06, 2018 | 13.93 | 13.99 | 13.40 | 13.80 | 31,419 | -0.11(-0.79%) |
Dec 05, 2018 | 14.23 | 14.26 | 13.91 | 13.91 | 13,759 | -0.25(-1.77%) |
Dec 04, 2018 | 15.04 | 15.04 | 14.16 | 14.16 | 13,414 | -0.97(-6.41%) |
Dec 03, 2018 | 14.80 | 15.13 | 14.80 | 15.13 | 36,691 | +0.09(+0.60%) |
Nov 30, 2018 | 14.68 | 15.04 | 14.53 | 15.04 | 30,666 | +0.54(+3.72%) |
Nov 29, 2018 | 14.46 | 14.70 | 14.46 | 14.50 | 12,284 | -0.15(-1.02%) |
Nov 28, 2018 | 14.65 | 14.65 | 14.32 | 14.65 | 14,126 | +0.06(+0.41%) |
Nov 27, 2018 | 14.55 | 14.61 | 14.51 | 14.59 | 17,904 | +0.04(+0.27%) |
Nov 26, 2018 | 14.20 | 14.91 | 14.20 | 14.55 | 100,047 | +0.32(+2.25%) |
Nov 23, 2018 | 14.35 | 14.37 | 14.06 | 14.23 | 17,022 | -0.11(-0.77%) |
Nov 22, 2018 | 14.26 | 14.76 | 14.26 | 14.34 | 5,723 | -0.49(-3.30%) |
Nov 21, 2018 | 15.30 | 15.30 | 14.80 | 14.83 | 19,250 | -0.47(-3.07%) |
Nov 20, 2018 | 15.69 | 15.69 | 15.28 | 15.30 | 10,682 | -0.37(-2.36%) |
Nov 19, 2018 | 15.88 | 15.99 | 15.67 | 15.67 | 9,177 | -0.18(-1.14%) |
Nov 16, 2018 | 15.82 | 16.00 | 15.81 | 15.85 | 16,846 | +0.04(+0.25%) |
Nov 15, 2018 | 15.90 | 16.07 | 15.76 | 15.81 | 20,628 | +0.20(+1.28%) |
Nov 14, 2018 | 17.34 | 17.35 | 15.61 | 15.61 | 20,421 | -1.74(-10.03%) |
Nov 13, 2018 | 17.73 | 17.73 | 17.31 | 17.35 | 4,879 | -0.37(-2.09%) |
Nov 12, 2018 | 17.97 | 17.97 | 17.67 | 17.72 | 5,368 | -0.26(-1.45%) |
Nov 09, 2018 | 17.83 | 17.99 | 17.83 | 17.98 | 11,137 | +0.14(+0.78%) |
Nov 08, 2018 | 18.13 | 18.13 | 17.84 | 17.84 | 13,827 | -0.30(-1.65%) |
Nov 07, 2018 | 18.00 | 18.14 | 17.98 | 18.14 | 9,462 | -0.10(-0.55%) |
Nov 06, 2018 | 17.55 | 18.24 | 17.50 | 18.24 | 7,237 | +0.63(+3.58%) |
Nov 05, 2018 | 18.24 | 18.24 | 17.50 | 17.61 | 10,711 | -0.64(-3.51%) |
Nov 02, 2018 | 18.06 | 18.25 | 18.03 | 18.25 | 34,748 | +0.21(+1.16%) |
Nov 01, 2018 | 17.82 | 18.49 | 17.82 | 18.04 | 54,455 | +0.24(+1.35%) |
Oct 31, 2018 | 17.86 | 17.86 | 17.27 | 17.80 | 8,956 | +0.48(+2.77%) |
Oct 30, 2018 | 17.47 | 17.68 | 17.26 | 17.32 | 5,274 | -0.08(-0.46%) |
Oct 29, 2018 | 17.48 | 17.63 | 17.40 | 17.40 | 5,228 | +0.05(+0.29%) |
Oct 26, 2018 | 17.14 | 17.37 | 17.13 | 17.35 | 8,350 | +0.10(+0.58%) |
Oct 25, 2018 | 17.32 | 17.35 | 17.25 | 17.25 | 19,675 | +0.00(+0.00%) |
Oct 24, 2018 | 17.16 | 17.37 | 17.10 | 17.25 | 8,297 | +0.08(+0.47%) |
Oct 23, 2018 | 17.42 | 17.42 | 17.00 | 17.17 | 11,422 | -0.26(-1.49%) |
Oct 22, 2018 | 17.23 | 17.43 | 17.22 | 17.43 | 3,831 | +0.22(+1.28%) |
Oct 19, 2018 | 17.06 | 17.35 | 17.05 | 17.21 | 6,672 | +0.11(+0.64%) |
Oct 18, 2018 | 17.87 | 17.87 | 16.96 | 17.10 | 7,319 | -0.52(-2.95%) |
Oct 17, 2018 | 17.73 | 17.86 | 17.52 | 17.62 | 10,535 | -0.06(-0.34%) |
Oct 16, 2018 | 17.49 | 17.87 | 17.46 | 17.68 | 8,748 | +0.21(+1.20%) |
Oct 15, 2018 | 17.81 | 17.81 | 17.34 | 17.47 | 2,559 | -0.05(-0.29%) |
Oct 12, 2018 | 17.74 | 17.88 | 17.42 | 17.52 | 25,457 | -0.15(-0.85%) |
Oct 11, 2018 | 18.00 | 18.00 | 17.33 | 17.67 | 18,397 | -0.33(-1.83%) |
Oct 10, 2018 | 18.13 | 18.13 | 17.81 | 18.00 | 28,145 | -0.15(-0.83%) |
Oct 09, 2018 | 17.87 | 18.15 | 17.80 | 18.15 | 13,963 | +0.30(+1.68%) |
Oct 05, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.26(-1.44%) | |
Oct 04, 2018 | 18.06 | 18.15 | 18.03 | 18.11 | 4,025 | +0.10(+0.56%) |
Oct 03, 2018 | 18.12 | 18.17 | 18.01 | 18.01 | 4,893 | -0.04(-0.22%) |
Oct 02, 2018 | 18.06 | 18.13 | 17.98 | 18.05 | 64,464 | +0.02(+0.11%) |
Oct 01, 2018 | 18.00 | 18.05 | 18.00 | 18.03 | 3,981 | +0.03(+0.17%) |
Sep 28, 2018 | 18.04 | 18.04 | 17.76 | 18.00 | 18,841 | -0.02(-0.11%) |
Sep 27, 2018 | 18.02 | 18.13 | 18.00 | 18.02 | 5,856 | -0.11(-0.61%) |
Sep 26, 2018 | 18.00 | 18.13 | 18.00 | 18.13 | 1,442 | +0.02(+0.11%) |
Sep 25, 2018 | 17.97 | 18.15 | 17.97 | 18.11 | 8,687 | +0.14(+0.78%) |
Sep 24, 2018 | 18.34 | 18.42 | 17.97 | 17.97 | 16,161 | -0.37(-2.02%) |
Sep 21, 2018 | 18.04 | 18.34 | 17.98 | 18.34 | 35,359 | +0.29(+1.61%) |
Sep 20, 2018 | 17.92 | 18.11 | 17.92 | 18.05 | 3,444 | +0.06(+0.33%) |
Sep 19, 2018 | 18.04 | 18.19 | 17.89 | 17.99 | 8,700 | -0.12(-0.66%) |
Sep 18, 2018 | 18.03 | 18.13 | 18.00 | 18.11 | 5,289 | +0.14(+0.78%) |
Sep 17, 2018 | 18.08 | 18.10 | 17.88 | 17.97 | 8,159 | -0.12(-0.66%) |
Sep 14, 2018 | 17.76 | 18.09 | 17.76 | 18.09 | 5,463 | +0.34(+1.92%) |
Sep 13, 2018 | 17.74 | 17.90 | 17.70 | 17.75 | 3,463 | +0.02(+0.11%) |
Sep 12, 2018 | 17.81 | 17.82 | 17.68 | 17.73 | 4,263 | -0.09(-0.51%) |
Sep 11, 2018 | 17.86 | 17.89 | 17.58 | 17.82 | 64,878 | -0.03(-0.17%) |
Sep 10, 2018 | 17.85 | 17.90 | 17.72 | 17.85 | 45,045 | +0.00(+0.00%) |
Sep 07, 2018 | 17.84 | 17.87 | 17.65 | 17.85 | 15,244 | +0.03(+0.17%) |
Sep 06, 2018 | 17.86 | 17.99 | 17.70 | 17.82 | 12,994 | -0.04(-0.22%) |
Sep 05, 2018 | 17.80 | 17.88 | 17.57 | 17.86 | 24,639 | +0.06(+0.34%) |
Sep 04, 2018 | 17.85 | 17.90 | 17.59 | 17.80 | 10,252 | -0.05(-0.28%) |
Aug 31, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.08(-0.45%) | |
Aug 30, 2018 | 17.83 | 17.96 | 17.79 | 17.93 | 8,917 | +0.02(+0.11%) |
Aug 29, 2018 | 17.57 | 17.97 | 17.57 | 17.91 | 12,691 | +0.36(+2.05%) |
Aug 28, 2018 | 17.84 | 18.04 | 17.55 | 17.55 | 10,663 | -0.50(-2.77%) |
Aug 27, 2018 | 18.03 | 18.19 | 17.92 | 18.05 | 11,181 | +0.11(+0.61%) |
Aug 24, 2018 | 18.21 | 18.22 | 17.89 | 17.94 | 4,279 | -0.24(-1.32%) |
Aug 23, 2018 | 18.21 | 18.31 | 18.17 | 18.18 | 12,113 | +0.02(+0.11%) |
Aug 22, 2018 | 18.24 | 18.24 | 18.00 | 18.16 | 8,613 | -0.05(-0.27%) |
Aug 21, 2018 | 18.19 | 18.31 | 18.13 | 18.21 | 4,038 | -0.09(-0.49%) |
Aug 20, 2018 | 18.39 | 18.39 | 18.04 | 18.30 | 8,302 | +0.02(+0.11%) |
Aug 17, 2018 | 18.22 | 18.28 | 18.11 | 18.28 | 11,627 | +0.01(+0.05%) |
Aug 16, 2018 | 18.00 | 18.40 | 17.91 | 18.27 | 21,192 | +0.29(+1.61%) |
Aug 15, 2018 | 17.99 | 18.02 | 17.78 | 17.98 | 17,172 | -0.02(-0.11%) |
Aug 14, 2018 | 18.00 | 18.09 | 17.99 | 18.00 | 6,011 | -0.01(-0.06%) |
Aug 13, 2018 | 18.06 | 18.15 | 18.00 | 18.01 | 23,527 | +0.04(+0.22%) |
Aug 10, 2018 | 17.85 | 18.10 | 17.82 | 17.97 | 31,829 | +0.09(+0.50%) |
Aug 09, 2018 | 17.85 | 18.01 | 17.55 | 17.88 | 11,419 | +0.26(+1.48%) |
Aug 08, 2018 | 17.91 | 17.96 | 17.62 | 17.62 | 4,981 | -0.23(-1.29%) |
Aug 07, 2018 | 17.99 | 18.09 | 17.81 | 17.85 | 33,733 | -0.15(-0.83%) |
Aug 03, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.50(+2.86%) | |
Aug 02, 2018 | 16.77 | 17.68 | 16.77 | 17.50 | 11,931 | +0.74(+4.42%) |
Aug 01, 2018 | 17.04 | 17.04 | 16.76 | 16.76 | 8,444 | -0.25(-1.47%) |
Jul 31, 2018 | 17.00 | 17.15 | 16.75 | 17.01 | 296,271 | +0.00(+0.00%) |
Jul 30, 2018 | 17.34 | 17.34 | 17.01 | 17.01 | 2,394 | -0.36(-2.07%) |
Jul 27, 2018 | 17.05 | 17.37 | 16.76 | 17.37 | 26,623 | +0.54(+3.21%) |
Jul 26, 2018 | 17.02 | 17.02 | 16.63 | 16.83 | 13,445 | -0.23(-1.35%) |
Jul 25, 2018 | 17.05 | 17.06 | 16.90 | 17.06 | 7,934 | +0.15(+0.89%) |
Jul 24, 2018 | 16.71 | 16.91 | 16.61 | 16.91 | 19,840 | +0.25(+1.50%) |
Jul 23, 2018 | 16.98 | 16.98 | 16.66 | 16.66 | 15,609 | -0.32(-1.88%) |
Jul 20, 2018 | 17.03 | 17.05 | 16.70 | 16.98 | 14,943 | -0.05(-0.29%) |
Jul 19, 2018 | 16.96 | 17.03 | 16.80 | 17.03 | 6,391 | +0.07(+0.41%) |
Jul 18, 2018 | 17.06 | 17.06 | 16.88 | 16.96 | 2,976 | -0.04(-0.24%) |
Jul 17, 2018 | 16.99 | 17.05 | 16.92 | 17.00 | 12,131 | +0.01(+0.06%) |
Jul 16, 2018 | 17.01 | 17.03 | 16.91 | 16.99 | 8,320 | -0.02(-0.12%) |
Jul 13, 2018 | 17.10 | 17.14 | 16.92 | 17.01 | 15,741 | -0.08(-0.47%) |
Jul 12, 2018 | 17.20 | 17.40 | 17.01 | 17.09 | 14,159 | +0.18(+1.06%) |
Jul 11, 2018 | 17.55 | 17.55 | 16.60 | 16.91 | 26,716 | -0.39(-2.25%) |
Jul 10, 2018 | 17.44 | 17.45 | 17.11 | 17.30 | 16,663 | -0.13(-0.75%) |
Jul 09, 2018 | 17.48 | 17.57 | 16.80 | 17.43 | 20,809 | +0.82(+4.94%) |
Jul 06, 2018 | 16.49 | 16.72 | 16.25 | 16.61 | 14,710 | +0.07(+0.42%) |
Jul 05, 2018 | 16.51 | 16.74 | 16.51 | 16.54 | 9,221 | +0.11(+0.67%) |
Jul 04, 2018 | 16.57 | 16.72 | 16.31 | 16.43 | 6,345 | -0.24(-1.44%) |