Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.23 | 17.25 | 16.97 | 17.15 | 22,871 | -0.02(-0.09%) |
Jul 30, 2019 | 17.13 | 17.17 | 17.13 | 17.17 | 1,497 | -0.11(-0.65%) |
Jul 29, 2019 | 17.31 | 17.34 | 17.27 | 17.28 | 8,245 | -0.13(-0.72%) |
Jul 26, 2019 | 17.42 | 17.46 | 17.31 | 17.40 | 9,564 | -0.04(-0.22%) |
Jul 25, 2019 | 17.49 | 17.49 | 17.39 | 17.44 | 8,733 | -0.13(-0.72%) |
Jul 24, 2019 | 17.60 | 17.64 | 17.57 | 17.57 | 2,967 | +0.06(+0.34%) |
Jul 23, 2019 | 17.54 | 17.54 | 17.45 | 17.51 | 2,040 | +0.28(+1.61%) |
Jul 22, 2019 | 17.27 | 17.28 | 17.23 | 17.23 | 1,541 | +0.04(+0.26%) |
Jul 19, 2019 | 17.17 | 17.29 | 17.17 | 17.19 | 9,770 | +0.11(+0.67%) |
Jul 18, 2019 | 17.14 | 17.14 | 17.07 | 17.07 | 7,508 | -0.04(-0.23%) |
Jul 17, 2019 | 17.14 | 17.14 | 17.08 | 17.11 | 502 | -0.02(-0.11%) |
Jul 16, 2019 | 17.22 | 17.26 | 17.12 | 17.13 | 5,526 | +0.04(+0.22%) |
Jul 15, 2019 | 17.17 | 17.17 | 17.09 | 17.09 | 3,007 | +0.00(+0.00%) |
Jul 12, 2019 | 17.02 | 17.10 | 17.01 | 17.09 | 6,582 | +0.12(+0.72%) |
Jul 11, 2019 | 17.02 | 17.08 | 16.94 | 16.97 | 6,185 | -0.08(-0.50%) |
Jul 10, 2019 | 17.14 | 17.15 | 17.05 | 17.06 | 2,300 | +0.05(+0.27%) |
Jul 09, 2019 | 17.04 | 17.05 | 17.00 | 17.01 | 2,589 | -0.07(-0.44%) |
Jul 08, 2019 | 17.31 | 17.37 | 17.08 | 17.08 | 12,852 | -0.38(-2.17%) |
Jul 05, 2019 | 17.52 | 17.52 | 17.40 | 17.46 | 9,873 | -0.12(-0.66%) |
Jul 03, 2019 | 17.57 | 17.58 | 17.56 | 17.58 | 308 | -0.04(-0.20%) |
Jul 02, 2019 | 17.60 | 17.63 | 17.52 | 17.62 | 13,123 | +0.06(+0.37%) |
Jul 01, 2019 | 17.74 | 17.75 | 17.49 | 17.55 | 7,899 | +0.21(+1.19%) |
Jun 28, 2019 | 17.32 | 17.37 | 17.29 | 17.34 | 8,330 | +0.11(+0.64%) |
Jun 27, 2019 | 17.23 | 17.28 | 17.21 | 17.23 | 4,976 | +0.10(+0.61%) |
Jun 26, 2019 | 17.02 | 17.18 | 17.02 | 17.13 | 90,517 | +0.24(+1.41%) |
Jun 25, 2019 | 16.93 | 16.93 | 16.89 | 16.89 | 4,796 | -0.22(-1.30%) |
Jun 24, 2019 | 17.09 | 17.15 | 17.09 | 17.11 | 5,071 | -0.07(-0.40%) |
Jun 21, 2019 | 17.17 | 17.22 | 17.15 | 17.18 | 5,245 | -0.03(-0.16%) |
Jun 20, 2019 | 17.28 | 17.29 | 17.21 | 17.21 | 2,338 | +0.17(+1.00%) |
Jun 19, 2019 | 16.97 | 17.04 | 16.95 | 17.04 | 4,643 | +0.14(+0.83%) |
Jun 18, 2019 | 16.75 | 17.03 | 16.75 | 16.90 | 29,024 | +0.33(+1.96%) |
Jun 17, 2019 | 16.57 | 16.60 | 16.57 | 16.57 | 1,510 | -0.00(-0.03%) |
Jun 14, 2019 | 16.62 | 16.62 | 16.55 | 16.58 | 20,568 | -0.20(-1.16%) |
Jun 13, 2019 | 16.85 | 16.85 | 16.70 | 16.77 | 218,786 | +0.14(+0.82%) |
Jun 12, 2019 | 16.70 | 16.70 | 16.64 | 16.64 | 20,071 | -0.23(-1.38%) |
Jun 11, 2019 | 16.97 | 16.97 | 16.81 | 16.87 | 4,916 | +0.14(+0.81%) |
Jun 10, 2019 | 16.73 | 16.79 | 16.72 | 16.73 | 4,789 | +0.11(+0.64%) |
Jun 07, 2019 | 16.63 | 16.69 | 16.62 | 16.63 | 3,188 | +0.19(+1.13%) |
Jun 06, 2019 | 16.44 | 16.44 | 16.32 | 16.44 | 6,143 | -0.02(-0.12%) |
Jun 05, 2019 | 16.61 | 16.62 | 16.41 | 16.46 | 10,700 | -0.14(-0.82%) |
Jun 04, 2019 | 16.48 | 16.62 | 16.48 | 16.60 | 4,750 | +0.29(+1.78%) |
Jun 03, 2019 | 16.34 | 16.35 | 16.27 | 16.31 | 4,637 | +0.05(+0.30%) |
May 31, 2019 | 16.26 | 16.26 | 16.26 | 16.26 | 411 | -0.11(-0.65%) |
May 30, 2019 | 16.40 | 16.41 | 16.35 | 16.36 | 3,003 | +0.01(+0.06%) |
May 29, 2019 | 16.28 | 16.35 | 16.25 | 16.35 | 7,585 | -0.12(-0.71%) |
May 28, 2019 | 16.59 | 16.59 | 16.46 | 16.47 | 6,476 | -0.07(-0.41%) |
May 24, 2019 | 16.57 | 16.57 | 16.52 | 16.54 | 2,365 | +0.09(+0.53%) |
May 23, 2019 | 16.49 | 16.49 | 16.43 | 16.45 | 5,445 | -0.32(-1.91%) |
May 22, 2019 | 16.93 | 16.94 | 16.77 | 16.77 | 12,624 | -0.23(-1.37%) |
May 21, 2019 | 16.88 | 17.02 | 16.88 | 17.01 | 4,180 | +0.27(+1.63%) |
May 20, 2019 | 16.72 | 16.73 | 16.69 | 16.73 | 6,245 | -0.21(-1.26%) |
May 17, 2019 | 17.06 | 17.06 | 16.95 | 16.95 | 4,216 | -0.36(-2.08%) |
May 16, 2019 | 17.30 | 17.42 | 17.28 | 17.31 | 20,584 | -0.01(-0.06%) |
May 15, 2019 | 17.16 | 17.40 | 17.08 | 17.32 | 7,689 | +0.15(+0.85%) |
May 14, 2019 | 17.19 | 17.25 | 17.11 | 17.17 | 1,818 | +0.21(+1.26%) |
May 13, 2019 | 17.04 | 17.04 | 16.87 | 16.96 | 18,708 | -0.48(-2.73%) |
May 10, 2019 | 17.46 | 17.49 | 17.30 | 17.43 | 3,188 | +0.02(+0.12%) |
May 09, 2019 | 17.12 | 17.41 | 17.08 | 17.41 | 8,043 | -0.16(-0.89%) |
May 08, 2019 | 17.60 | 17.60 | 17.57 | 17.57 | 1,620 | +0.10(+0.56%) |
May 07, 2019 | 17.72 | 17.72 | 17.36 | 17.47 | 13,832 | -0.39(-2.18%) |
May 06, 2019 | 17.71 | 17.86 | 17.71 | 17.86 | 30,900 | -0.41(-2.22%) |
May 03, 2019 | 18.18 | 18.30 | 18.18 | 18.27 | 4,628 | +0.15(+0.85%) |
May 02, 2019 | 18.17 | 18.23 | 18.06 | 18.11 | 10,700 | -0.03(-0.16%) |
May 01, 2019 | 18.36 | 18.38 | 18.14 | 18.14 | 6,776 | -0.20(-1.11%) |
Apr 30, 2019 | 18.41 | 18.41 | 18.25 | 18.35 | 7,652 | -0.04(-0.21%) |
Apr 29, 2019 | 18.33 | 18.39 | 18.29 | 18.39 | 1,938 | +0.15(+0.80%) |
Apr 26, 2019 | 18.20 | 18.24 | 18.18 | 18.24 | 2,262 | +0.05(+0.27%) |
Apr 25, 2019 | 18.00 | 18.19 | 17.99 | 18.19 | 14,780 | +0.09(+0.49%) |
Apr 24, 2019 | 18.11 | 18.12 | 18.06 | 18.10 | 6,103 | -0.20(-1.07%) |
Apr 23, 2019 | 18.02 | 18.30 | 18.02 | 18.30 | 6,198 | +0.17(+0.97%) |
Apr 22, 2019 | 18.10 | 18.16 | 18.10 | 18.12 | 1,975 | -0.04(-0.21%) |
Apr 18, 2019 | 18.11 | 18.20 | 18.11 | 18.16 | 1,131 | -0.03(-0.16%) |
Apr 17, 2019 | 18.17 | 18.20 | 18.13 | 18.19 | 7,865 | +0.09(+0.50%) |
Apr 16, 2019 | 18.09 | 18.11 | 18.08 | 18.10 | 31,619 | +0.20(+1.12%) |
Apr 15, 2019 | 17.98 | 17.98 | 17.88 | 17.90 | 2,965 | -0.17(-0.91%) |
Apr 12, 2019 | 18.09 | 18.12 | 18.05 | 18.07 | 2,056 | +0.17(+0.98%) |
Apr 11, 2019 | 17.87 | 17.90 | 17.85 | 17.89 | 21,972 | +0.03(+0.16%) |
Apr 10, 2019 | 17.78 | 17.86 | 17.76 | 17.86 | 3,650 | +0.09(+0.49%) |
Apr 09, 2019 | 18.00 | 18.00 | 17.75 | 17.77 | 26,856 | -0.22(-1.24%) |
Apr 08, 2019 | 18.02 | 18.04 | 17.96 | 18.00 | 22,845 | +0.02(+0.11%) |
Apr 05, 2019 | 17.92 | 18.01 | 17.92 | 17.98 | 163,214 | +0.18(+0.98%) |
Apr 04, 2019 | 17.75 | 17.84 | 17.75 | 17.80 | 16,237 | +0.00(+0.00%) |
Apr 03, 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 241 | +0.17(+0.99%) |
Apr 02, 2019 | 17.69 | 17.69 | 17.60 | 17.63 | 5,957 | -0.05(-0.28%) |
Apr 01, 2019 | 17.68 | 17.72 | 17.64 | 17.68 | 19,924 | +0.26(+1.49%) |
Mar 29, 2019 | 17.30 | 17.42 | 17.30 | 17.42 | 14,603 | +0.33(+1.95%) |
Mar 28, 2019 | 17.07 | 17.08 | 17.07 | 17.08 | 422 | +0.01(+0.09%) |
Mar 27, 2019 | 17.07 | 17.07 | 17.07 | 17.07 | 370 | +0.01(+0.03%) |
Mar 26, 2019 | 17.07 | 17.07 | 17.05 | 17.06 | 5,118 | +0.00(+0.00%) |
Mar 25, 2019 | 16.94 | 17.06 | 16.91 | 17.06 | 11,496 | +0.09(+0.53%) |
Mar 22, 2019 | 17.25 | 17.25 | 16.97 | 16.97 | 2,262 | -0.50(-2.86%) |
Mar 21, 2019 | 17.39 | 17.51 | 17.38 | 17.47 | 7,863 | -0.02(-0.11%) |
Mar 20, 2019 | 17.40 | 17.59 | 17.35 | 17.49 | 25,949 | -0.01(-0.06%) |
Mar 19, 2019 | 17.59 | 17.59 | 17.50 | 17.50 | 3,632 | +0.00(+0.00%) |
Mar 18, 2019 | 17.43 | 17.50 | 17.43 | 17.50 | 11,757 | +0.17(+1.01%) |
Mar 15, 2019 | 17.32 | 17.35 | 17.32 | 17.33 | 6,067 | +0.18(+1.08%) |
Mar 14, 2019 | 17.23 | 17.23 | 17.14 | 17.14 | 3,989 | -0.07(-0.40%) |
Mar 13, 2019 | 17.19 | 17.26 | 17.19 | 17.21 | 7,826 | -0.03(-0.20%) |
Mar 12, 2019 | 17.20 | 17.26 | 17.20 | 17.24 | 5,528 | -0.01(-0.08%) |
Mar 11, 2019 | 17.08 | 17.27 | 17.06 | 17.26 | 5,106 | +0.32(+1.89%) |
Mar 08, 2019 | 16.83 | 16.97 | 16.80 | 16.94 | 33,321 | -0.15(-0.90%) |
Mar 07, 2019 | 17.16 | 17.16 | 17.09 | 17.09 | 1,471 | -0.46(-2.62%) |
Mar 06, 2019 | 17.74 | 17.74 | 17.51 | 17.55 | 17,060 | -0.13(-0.72%) |
Mar 05, 2019 | 17.60 | 17.68 | 17.60 | 17.68 | 782 | +0.20(+1.14%) |
Mar 04, 2019 | 17.61 | 17.61 | 17.44 | 17.48 | 3,397 | +0.03(+0.14%) |
Mar 01, 2019 | 17.58 | 17.59 | 17.45 | 17.45 | 26,328 | +0.05(+0.26%) |
Feb 28, 2019 | 17.46 | 17.46 | 17.34 | 17.41 | 22,940 | +0.09(+0.52%) |
Feb 27, 2019 | 17.39 | 17.39 | 17.31 | 17.32 | 30,883 | -0.14(-0.78%) |
Feb 26, 2019 | 17.36 | 17.46 | 17.35 | 17.45 | 34,021 | +0.05(+0.28%) |
Feb 25, 2019 | 17.47 | 17.53 | 17.37 | 17.40 | 22,399 | +0.18(+1.02%) |
Feb 22, 2019 | 17.12 | 17.23 | 17.10 | 17.23 | 40,932 | +0.37(+2.19%) |
Feb 21, 2019 | 16.93 | 16.93 | 16.86 | 16.86 | 33,239 | -0.18(-1.08%) |
Feb 20, 2019 | 17.07 | 17.13 | 17.02 | 17.05 | 93,124 | +0.23(+1.39%) |
Feb 19, 2019 | 16.67 | 16.86 | 16.67 | 16.81 | 32,412 | +0.12(+0.70%) |
Feb 15, 2019 | 16.66 | 16.70 | 16.63 | 16.70 | 27,973 | +0.12(+0.74%) |
Feb 14, 2019 | 16.49 | 16.59 | 16.47 | 16.57 | 14,949 | +0.01(+0.08%) |
Feb 13, 2019 | 16.60 | 16.60 | 16.51 | 16.56 | 72,572 | +0.02(+0.10%) |
Feb 12, 2019 | 16.53 | 16.55 | 16.50 | 16.54 | 24,972 | +0.17(+1.03%) |
Feb 11, 2019 | 16.38 | 16.41 | 16.37 | 16.37 | 176,134 | +0.03(+0.18%) |
Feb 08, 2019 | 16.28 | 16.35 | 16.18 | 16.35 | 32,396 | -0.01(-0.06%) |
Feb 07, 2019 | 16.46 | 16.46 | 16.29 | 16.35 | 30,005 | -0.25(-1.52%) |
Feb 06, 2019 | 16.65 | 16.67 | 16.61 | 16.61 | 27,965 | -0.10(-0.58%) |
Feb 05, 2019 | 16.68 | 16.73 | 16.68 | 16.70 | 35,258 | +0.27(+1.66%) |
Feb 04, 2019 | 16.41 | 16.47 | 16.40 | 16.43 | 34,218 | +0.00(+0.00%) |
Feb 01, 2019 | 16.50 | 16.51 | 16.43 | 16.43 | 39,492 | -0.09(-0.53%) |
Jan 31, 2019 | 16.51 | 16.57 | 16.48 | 16.52 | 16,500 | +0.10(+0.59%) |
Jan 30, 2019 | 16.31 | 16.49 | 16.25 | 16.42 | 9,941 | +0.26(+1.62%) |
Jan 29, 2019 | 16.27 | 16.27 | 16.16 | 16.16 | 28,894 | -0.01(-0.05%) |
Jan 28, 2019 | 16.08 | 16.19 | 16.08 | 16.17 | 30,616 | -0.09(-0.55%) |
Jan 25, 2019 | 16.23 | 16.34 | 16.23 | 16.26 | 29,207 | +0.20(+1.27%) |
Jan 24, 2019 | 16.05 | 16.05 | 15.99 | 16.05 | 30,978 | +0.17(+1.04%) |
Jan 23, 2019 | 15.94 | 15.99 | 15.84 | 15.89 | 33,979 | +0.02(+0.12%) |
Jan 22, 2019 | 16.14 | 16.14 | 15.87 | 15.87 | 24,808 | -0.30(-1.86%) |
Jan 18, 2019 | 16.01 | 16.18 | 16.00 | 16.17 | 22,111 | +0.36(+2.28%) |
Jan 17, 2019 | 15.69 | 15.93 | 15.69 | 15.81 | 28,447 | +0.01(+0.06%) |
Jan 16, 2019 | 15.78 | 15.85 | 15.78 | 15.80 | 7,713 | +0.16(+0.99%) |
Jan 15, 2019 | 15.64 | 15.65 | 15.58 | 15.64 | 39,790 | +0.18(+1.20%) |
Jan 14, 2019 | 15.46 | 15.54 | 15.46 | 15.46 | 26,688 | -0.07(-0.44%) |
Jan 11, 2019 | 15.50 | 15.61 | 15.49 | 15.53 | 4,525 | -0.07(-0.44%) |
Jan 10, 2019 | 15.64 | 15.64 | 15.55 | 15.60 | 19,848 | -0.04(-0.25%) |
Jan 09, 2019 | 15.58 | 15.65 | 15.54 | 15.64 | 82,139 | +0.31(+2.03%) |
Jan 08, 2019 | 15.29 | 15.32 | 15.17 | 15.32 | 30,385 | +0.13(+0.83%) |
Jan 07, 2019 | 15.11 | 15.21 | 15.11 | 15.20 | 45,343 | +0.16(+1.03%) |
Jan 04, 2019 | 14.78 | 15.11 | 14.78 | 15.04 | 28,590 | +0.56(+3.85%) |
Jan 03, 2019 | 14.51 | 14.60 | 14.40 | 14.49 | 12,079 | -0.20(-1.36%) |
Jan 02, 2019 | 14.77 | 14.77 | 14.69 | 14.69 | 76,992 | +0.02(+0.15%) |
Dec 31, 2018 | 14.76 | 14.78 | 14.59 | 14.66 | 40,829 | -0.05(-0.33%) |
Dec 28, 2018 | 14.74 | 14.77 | 14.61 | 14.71 | 480,283 | +0.12(+0.80%) |
Dec 27, 2018 | 14.32 | 14.59 | 14.30 | 14.59 | 57,817 | +0.10(+0.67%) |
Dec 26, 2018 | 14.16 | 14.50 | 14.13 | 14.50 | 16,777 | +0.37(+2.63%) |
Dec 24, 2018 | 14.16 | 14.34 | 14.08 | 14.13 | 39,868 | -0.15(-1.02%) |
Dec 21, 2018 | 14.47 | 14.52 | 14.21 | 14.27 | 52,469 | -0.17(-1.21%) |
Dec 20, 2018 | 14.61 | 14.64 | 14.42 | 14.45 | 49,030 | -0.09(-0.60%) |
Dec 19, 2018 | 14.77 | 14.90 | 14.47 | 14.53 | 16,389 | -0.26(-1.77%) |
Dec 18, 2018 | 14.93 | 14.95 | 14.75 | 14.79 | 32,963 | +0.07(+0.49%) |
Dec 17, 2018 | 14.85 | 14.99 | 14.72 | 14.72 | 45,293 | -0.22(-1.46%) |
Dec 14, 2018 | 15.11 | 15.12 | 14.94 | 14.94 | 68,375 | -0.34(-2.22%) |
Dec 13, 2018 | 15.34 | 15.34 | 15.23 | 15.28 | 81,286 | -0.03(-0.19%) |
Dec 12, 2018 | 15.31 | 15.45 | 15.30 | 15.31 | 37,987 | +0.18(+1.20%) |
Dec 11, 2018 | 15.23 | 15.23 | 15.00 | 15.13 | 203,284 | +0.15(+0.99%) |
Dec 10, 2018 | 15.06 | 15.11 | 14.84 | 14.98 | 94,114 | -0.20(-1.34%) |
Dec 07, 2018 | 15.50 | 15.59 | 15.15 | 15.18 | 39,352 | -0.16(-1.07%) |
Dec 06, 2018 | 15.27 | 15.37 | 15.25 | 15.35 | 30,279 | -0.28(-1.80%) |
Dec 04, 2018 | 16.02 | 16.02 | 15.61 | 15.63 | 30,366 | -0.39(-2.44%) |
Dec 03, 2018 | 16.06 | 16.13 | 15.98 | 16.02 | 13,482 | +0.36(+2.31%) |
Nov 30, 2018 | 15.62 | 15.66 | 15.58 | 15.66 | 58,976 | +0.00(+0.00%) |
Nov 29, 2018 | 15.64 | 15.66 | 15.53 | 15.66 | 28,845 | +0.04(+0.25%) |
Nov 28, 2018 | 15.57 | 15.67 | 15.40 | 15.62 | 18,821 | +0.24(+1.55%) |
Nov 27, 2018 | 15.38 | 15.40 | 15.34 | 15.38 | 34,820 | +0.01(+0.09%) |
Nov 26, 2018 | 15.42 | 15.52 | 15.37 | 15.37 | 22,458 | +0.11(+0.70%) |
Nov 23, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 5,164 | -0.04(-0.25%) |
Nov 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.22(+1.48%) | |
Nov 20, 2018 | 15.23 | 15.23 | 15.01 | 15.07 | 27,850 | -0.52(-3.35%) |
Nov 19, 2018 | 15.73 | 15.73 | 15.60 | 15.60 | 17,796 | -0.19(-1.23%) |
Nov 16, 2018 | 15.83 | 15.86 | 15.77 | 15.79 | 18,694 | -0.16(-1.03%) |
Nov 15, 2018 | 15.68 | 15.98 | 15.68 | 15.96 | 22,072 | +0.19(+1.18%) |
Nov 14, 2018 | 15.79 | 15.81 | 15.70 | 15.77 | 24,868 | +0.16(+1.00%) |
Nov 13, 2018 | 15.72 | 15.82 | 15.59 | 15.61 | 15,464 | -0.02(-0.14%) |
Nov 12, 2018 | 15.78 | 15.78 | 15.64 | 15.64 | 17,164 | -0.23(-1.46%) |
Nov 09, 2018 | 15.91 | 15.92 | 15.77 | 15.87 | 47,408 | -0.32(-1.97%) |
Nov 08, 2018 | 16.26 | 16.26 | 16.19 | 16.19 | 13,623 | -0.21(-1.27%) |
Nov 07, 2018 | 16.30 | 16.41 | 16.30 | 16.40 | 60,675 | +0.24(+1.47%) |
Nov 06, 2018 | 16.23 | 16.25 | 16.15 | 16.16 | 18,233 | -0.07(-0.42%) |
Nov 05, 2018 | 16.27 | 16.27 | 16.17 | 16.23 | 15,389 | -0.02(-0.12%) |
Nov 02, 2018 | 16.55 | 16.55 | 16.23 | 16.25 | 85,521 | -0.03(-0.18%) |
Nov 01, 2018 | 16.01 | 16.29 | 15.89 | 16.27 | 29,444 | +0.47(+2.96%) |
Oct 31, 2018 | 15.77 | 15.81 | 15.72 | 15.81 | 4,958 | +0.52(+3.40%) |
Oct 30, 2018 | 15.29 | 15.29 | 15.29 | 15.29 | 51,645 | +0.12(+0.77%) |
Oct 29, 2018 | 15.60 | 15.60 | 15.17 | 15.17 | 14,770 | -0.36(-2.31%) |
Oct 26, 2018 | 15.38 | 15.65 | 15.31 | 15.53 | 13,943 | -0.04(-0.25%) |
Oct 25, 2018 | 15.56 | 15.64 | 15.54 | 15.57 | 14,411 | +0.28(+1.84%) |
Oct 24, 2018 | 15.71 | 15.71 | 15.29 | 15.29 | 20,887 | -0.50(-3.19%) |
Oct 23, 2018 | 15.69 | 15.81 | 15.68 | 15.79 | 298,390 | -0.40(-2.45%) |
Oct 22, 2018 | 16.22 | 16.22 | 16.19 | 16.19 | 8,676 | +0.15(+0.94%) |
Oct 19, 2018 | 16.07 | 16.07 | 15.99 | 16.04 | 26,441 | +0.02(+0.15%) |
Oct 18, 2018 | 16.23 | 16.23 | 16.01 | 16.01 | 20,271 | -0.33(-2.01%) |
Oct 17, 2018 | 16.36 | 16.39 | 16.33 | 16.34 | 13,676 | -0.19(-1.17%) |
Oct 16, 2018 | 16.32 | 16.54 | 16.32 | 16.54 | 16,102 | +0.31(+1.92%) |
Oct 15, 2018 | 16.19 | 16.28 | 16.07 | 16.22 | 24,716 | -0.03(-0.19%) |
Oct 12, 2018 | 16.32 | 16.32 | 16.10 | 16.26 | 107,831 | +0.38(+2.38%) |
Oct 11, 2018 | 15.99 | 16.00 | 15.81 | 15.88 | 24,902 | -0.07(-0.43%) |
Oct 10, 2018 | 16.28 | 16.28 | 15.95 | 15.95 | 184,797 | -0.60(-3.63%) |
Oct 09, 2018 | 16.53 | 16.58 | 16.53 | 16.55 | 12,544 | -0.08(-0.47%) |
Oct 08, 2018 | 16.63 | 16.65 | 16.53 | 16.62 | 11,353 | -0.11(-0.64%) |
Oct 05, 2018 | 16.99 | 16.99 | 16.73 | 16.73 | 12,291 | -0.21(-1.26%) |
Oct 04, 2018 | 17.21 | 17.21 | 16.89 | 16.94 | 24,901 | -0.28(-1.63%) |
Oct 03, 2018 | 17.33 | 17.35 | 17.22 | 17.22 | 16,106 | -0.06(-0.34%) |
Oct 02, 2018 | 17.28 | 17.31 | 17.24 | 17.28 | 14,301 | -0.25(-1.44%) |
Oct 01, 2018 | 17.72 | 17.72 | 17.53 | 17.53 | 15,489 | -0.15(-0.82%) |
Sep 28, 2018 | 17.71 | 17.78 | 17.67 | 17.68 | 16,732 | -0.11(-0.60%) |
Sep 27, 2018 | 17.75 | 17.83 | 17.74 | 17.79 | 20,940 | -0.09(-0.49%) |
Sep 26, 2018 | 17.81 | 17.90 | 17.81 | 17.87 | 11,866 | +0.14(+0.76%) |
Sep 25, 2018 | 17.69 | 17.74 | 17.67 | 17.74 | 11,294 | +0.02(+0.14%) |
Sep 24, 2018 | 17.79 | 17.79 | 17.68 | 17.71 | 24,813 | -0.17(-0.95%) |
Sep 21, 2018 | 17.94 | 17.96 | 17.88 | 17.88 | 11,878 | +0.06(+0.33%) |
Sep 20, 2018 | 17.75 | 17.82 | 17.73 | 17.82 | 14,622 | +0.23(+1.32%) |
Sep 19, 2018 | 17.59 | 17.59 | 17.59 | 17.59 | 10,381 | +0.31(+1.79%) |
Sep 18, 2018 | 17.19 | 17.35 | 17.19 | 17.28 | 11,196 | +0.01(+0.06%) |
Sep 17, 2018 | 17.34 | 17.39 | 17.25 | 17.27 | 30,292 | -0.12(-0.67%) |
Sep 14, 2018 | 17.41 | 17.42 | 17.39 | 17.39 | 6,610 | +0.00(+0.00%) |
Sep 13, 2018 | 17.42 | 17.43 | 17.39 | 17.39 | 11,154 | +0.16(+0.96%) |
Sep 12, 2018 | 17.10 | 17.27 | 17.09 | 17.22 | 12,912 | +0.09(+0.50%) |
Sep 11, 2018 | 17.10 | 17.18 | 17.10 | 17.14 | 16,352 | +0.08(+0.45%) |
Sep 10, 2018 | 17.23 | 17.23 | 17.06 | 17.06 | 8,127 | -0.20(-1.17%) |
Sep 07, 2018 | 17.31 | 17.31 | 17.26 | 17.26 | 10,431 | +0.00(+0.00%) |
Sep 06, 2018 | 17.34 | 17.34 | 17.23 | 17.26 | 15,599 | +0.12(+0.68%) |
Sep 05, 2018 | 17.46 | 17.46 | 17.15 | 17.15 | 22,232 | -0.47(-2.69%) |
Sep 04, 2018 | 17.75 | 17.75 | 17.57 | 17.62 | 40,801 | -0.36(-1.99%) |
Aug 31, 2018 | 17.98 | 17.98 | 17.98 | 0 | -0.08(-0.43%) | |
Aug 30, 2018 | 18.06 | 18.06 | 18.06 | 18.06 | 10,330 | -0.38(-2.06%) |
Aug 29, 2018 | 18.31 | 18.44 | 18.31 | 18.44 | 15,484 | +0.08(+0.43%) |
Aug 28, 2018 | 18.36 | 18.36 | 18.36 | 18.36 | 14,461 | +0.00(+0.00%) |
Aug 27, 2018 | 18.34 | 18.43 | 18.32 | 18.36 | 16,319 | +0.21(+1.17%) |
Aug 24, 2018 | 18.11 | 18.17 | 18.07 | 18.14 | 18,385 | +0.17(+0.97%) |
Aug 23, 2018 | 18.19 | 18.23 | 17.97 | 17.97 | 17,625 | -0.14(-0.75%) |
Aug 22, 2018 | 18.07 | 18.10 | 18.07 | 18.10 | 20,039 | +0.19(+1.08%) |
Aug 21, 2018 | 18.13 | 18.13 | 17.90 | 17.91 | 95,482 | -0.10(-0.54%) |
Aug 20, 2018 | 17.98 | 18.01 | 17.94 | 18.01 | 16,530 | +0.23(+1.31%) |
Aug 17, 2018 | 17.67 | 17.79 | 17.64 | 17.78 | 16,732 | +0.08(+0.44%) |
Aug 16, 2018 | 17.76 | 17.76 | 17.70 | 17.70 | 13,767 | +0.14(+0.77%) |
Aug 15, 2018 | 17.59 | 17.59 | 17.27 | 17.56 | 17,459 | -0.47(-2.63%) |
Aug 14, 2018 | 18.19 | 18.19 | 18.04 | 18.04 | 15,561 | -0.12(-0.64%) |
Aug 13, 2018 | 18.25 | 18.25 | 18.15 | 18.15 | 15,274 | -0.15(-0.85%) |
Aug 10, 2018 | 18.36 | 18.36 | 18.29 | 18.31 | 19,521 | -0.33(-1.77%) |
Aug 09, 2018 | 18.67 | 18.67 | 18.64 | 18.64 | 17,868 | +0.05(+0.26%) |
Aug 08, 2018 | 18.61 | 18.61 | 18.49 | 18.59 | 24,995 | -0.14(-0.72%) |
Aug 07, 2018 | 18.65 | 18.79 | 18.65 | 18.72 | 21,036 | +0.16(+0.89%) |
Aug 06, 2018 | 18.52 | 18.57 | 18.52 | 18.56 | 15,663 | -0.05(-0.26%) |
Aug 03, 2018 | 18.62 | 18.63 | 18.58 | 18.61 | 15,493 | +0.07(+0.37%) |
Aug 02, 2018 | 18.52 | 18.54 | 18.45 | 18.54 | 22,080 | -0.15(-0.83%) |