Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.86 | 16.98 | 16.75 | 16.98 | 79,871 | +0.15(+0.89%) |
Apr 29, 2019 | 16.85 | 16.85 | 16.74 | 16.83 | 82,569 | +0.06(+0.37%) |
Apr 26, 2019 | 16.70 | 16.83 | 16.70 | 16.77 | 65,589 | +0.09(+0.53%) |
Apr 25, 2019 | 16.89 | 16.99 | 16.68 | 16.68 | 160,253 | -0.27(-1.61%) |
Apr 24, 2019 | 16.72 | 16.95 | 16.70 | 16.95 | 84,032 | +0.16(+0.97%) |
Apr 23, 2019 | 16.66 | 16.80 | 16.60 | 16.79 | 132,768 | +0.08(+0.49%) |
Apr 22, 2019 | 16.77 | 16.81 | 16.62 | 16.70 | 122,249 | -0.07(-0.41%) |
Apr 18, 2019 | 16.87 | 17.02 | 16.77 | 16.77 | 181,215 | -0.12(-0.73%) |
Apr 17, 2019 | 17.04 | 17.07 | 16.89 | 16.89 | 108,402 | -0.11(-0.64%) |
Apr 16, 2019 | 17.07 | 17.19 | 16.97 | 17.00 | 108,857 | -0.08(-0.48%) |
Apr 15, 2019 | 17.08 | 17.15 | 17.07 | 17.09 | 94,375 | +0.05(+0.28%) |
Apr 12, 2019 | 17.12 | 17.13 | 16.98 | 17.04 | 120,468 | -0.03(-0.16%) |
Apr 11, 2019 | 17.02 | 17.15 | 17.02 | 17.07 | 69,057 | +0.01(+0.08%) |
Apr 10, 2019 | 16.98 | 17.13 | 16.96 | 17.05 | 66,539 | +0.04(+0.23%) |
Apr 09, 2019 | 16.96 | 17.11 | 16.94 | 17.01 | 80,662 | -0.03(-0.16%) |
Apr 08, 2019 | 17.01 | 17.15 | 16.97 | 17.04 | 139,034 | +0.05(+0.28%) |
Apr 05, 2019 | 16.93 | 17.00 | 16.87 | 16.99 | 96,051 | +0.08(+0.48%) |
Apr 04, 2019 | 16.98 | 16.98 | 16.90 | 16.91 | 76,582 | -0.07(-0.44%) |
Apr 03, 2019 | 16.94 | 17.00 | 16.92 | 16.98 | 91,040 | +0.04(+0.24%) |
Apr 02, 2019 | 16.92 | 16.98 | 16.84 | 16.94 | 87,800 | +0.03(+0.16%) |
Apr 01, 2019 | 16.84 | 16.95 | 16.83 | 16.92 | 125,268 | +0.11(+0.64%) |
Mar 29, 2019 | 16.78 | 16.93 | 16.75 | 16.81 | 120,986 | +0.06(+0.36%) |
Mar 28, 2019 | 16.69 | 16.79 | 16.65 | 16.75 | 96,582 | +0.03(+0.16%) |
Mar 27, 2019 | 16.69 | 16.79 | 16.63 | 16.72 | 88,091 | +0.10(+0.61%) |
Mar 26, 2019 | 16.65 | 16.75 | 16.62 | 16.62 | 97,357 | -0.03(-0.16%) |
Mar 25, 2019 | 16.69 | 16.73 | 16.64 | 16.65 | 91,474 | -0.03(-0.16%) |
Mar 22, 2019 | 16.66 | 16.75 | 16.56 | 16.67 | 107,559 | +0.03(+0.20%) |
Mar 21, 2019 | 16.55 | 16.69 | 16.52 | 16.64 | 41,220 | +0.10(+0.61%) |
Mar 20, 2019 | 16.52 | 16.64 | 16.46 | 16.54 | 71,495 | +0.01(+0.08%) |
Mar 19, 2019 | 16.56 | 16.63 | 16.51 | 16.52 | 53,961 | -0.01(-0.08%) |
Mar 18, 2019 | 16.52 | 16.57 | 16.45 | 16.54 | 87,735 | +0.02(+0.12%) |
Mar 15, 2019 | 16.47 | 16.57 | 16.47 | 16.52 | 69,345 | +0.05(+0.29%) |
Mar 14, 2019 | 16.50 | 16.61 | 16.47 | 16.47 | 71,516 | +0.02(+0.12%) |
Mar 13, 2019 | 16.49 | 16.71 | 16.45 | 16.45 | 118,073 | -0.04(-0.25%) |
Mar 12, 2019 | 16.51 | 16.63 | 16.47 | 16.49 | 64,506 | -0.03(-0.16%) |
Mar 11, 2019 | 16.42 | 16.55 | 16.34 | 16.52 | 90,373 | +0.15(+0.91%) |
Mar 08, 2019 | 16.20 | 16.46 | 16.20 | 16.37 | 58,575 | +0.06(+0.37%) |
Mar 07, 2019 | 16.38 | 16.38 | 16.25 | 16.31 | 75,508 | -0.05(-0.33%) |
Mar 06, 2019 | 16.45 | 16.46 | 16.36 | 16.36 | 70,444 | -0.06(-0.37%) |
Mar 05, 2019 | 16.38 | 16.46 | 16.31 | 16.42 | 103,213 | +0.07(+0.45%) |
Mar 04, 2019 | 16.43 | 16.47 | 16.24 | 16.35 | 88,602 | -0.06(-0.37%) |
Mar 01, 2019 | 16.32 | 16.42 | 16.32 | 16.41 | 94,376 | +0.08(+0.50%) |
Feb 28, 2019 | 16.30 | 16.36 | 16.24 | 16.33 | 112,466 | +0.08(+0.50%) |
Feb 27, 2019 | 16.19 | 16.29 | 16.12 | 16.25 | 122,272 | +0.07(+0.42%) |
Feb 26, 2019 | 16.15 | 16.23 | 16.15 | 16.18 | 65,081 | +0.02(+0.13%) |
Feb 25, 2019 | 16.25 | 16.28 | 16.15 | 16.16 | 89,415 | -0.02(-0.13%) |
Feb 22, 2019 | 16.16 | 16.21 | 16.09 | 16.18 | 66,627 | +0.07(+0.46%) |
Feb 21, 2019 | 16.20 | 16.20 | 16.07 | 16.11 | 111,088 | -0.10(-0.62%) |
Feb 20, 2019 | 16.12 | 16.21 | 16.05 | 16.21 | 79,307 | +0.09(+0.54%) |
Feb 19, 2019 | 16.00 | 16.17 | 16.00 | 16.12 | 100,432 | +0.14(+0.89%) |
Feb 15, 2019 | 15.88 | 16.05 | 15.88 | 15.98 | 86,215 | +0.16(+1.02%) |
Feb 14, 2019 | 15.84 | 15.90 | 15.77 | 15.82 | 77,014 | -0.04(-0.26%) |
Feb 13, 2019 | 15.88 | 15.88 | 15.76 | 15.86 | 105,278 | -0.01(-0.09%) |
Feb 12, 2019 | 16.03 | 16.05 | 15.86 | 15.87 | 102,308 | -0.05(-0.30%) |
Feb 11, 2019 | 16.00 | 16.04 | 15.90 | 15.92 | 116,912 | -0.05(-0.30%) |
Feb 08, 2019 | 15.90 | 16.00 | 15.85 | 15.96 | 118,564 | +0.03(+0.16%) |
Feb 07, 2019 | 15.83 | 15.95 | 15.75 | 15.94 | 177,925 | +0.10(+0.63%) |
Feb 06, 2019 | 15.80 | 15.85 | 15.72 | 15.84 | 74,926 | +0.06(+0.38%) |
Feb 05, 2019 | 15.81 | 15.85 | 15.68 | 15.78 | 133,944 | -0.01(-0.04%) |
Feb 04, 2019 | 15.87 | 15.88 | 15.73 | 15.78 | 171,955 | -0.07(-0.46%) |
Feb 01, 2019 | 15.78 | 15.87 | 15.67 | 15.86 | 171,047 | +0.16(+1.02%) |
Jan 31, 2019 | 15.46 | 15.74 | 15.44 | 15.70 | 204,297 | +0.30(+1.96%) |
Jan 30, 2019 | 14.99 | 15.41 | 14.95 | 15.40 | 150,383 | +0.45(+3.00%) |
Jan 29, 2019 | 14.98 | 15.05 | 14.95 | 14.95 | 115,878 | +0.01(+0.04%) |
Jan 28, 2019 | 14.89 | 14.99 | 14.83 | 14.94 | 111,524 | -0.09(-0.62%) |
Jan 25, 2019 | 15.16 | 15.20 | 14.97 | 15.03 | 164,182 | -0.13(-0.84%) |
Jan 24, 2019 | 15.27 | 15.28 | 15.12 | 15.16 | 155,178 | -0.08(-0.53%) |
Jan 23, 2019 | 15.24 | 15.33 | 15.11 | 15.24 | 183,728 | +0.03(+0.22%) |
Jan 22, 2019 | 15.24 | 15.28 | 15.11 | 15.21 | 108,506 | -0.01(-0.09%) |
Jan 18, 2019 | 15.08 | 15.34 | 15.08 | 15.22 | 201,496 | +0.17(+1.11%) |
Jan 17, 2019 | 14.95 | 15.11 | 14.90 | 15.05 | 100,418 | +0.11(+0.76%) |
Jan 16, 2019 | 14.85 | 14.99 | 14.80 | 14.94 | 97,082 | +0.09(+0.63%) |
Jan 15, 2019 | 14.59 | 14.91 | 14.59 | 14.85 | 62,813 | +0.25(+1.74%) |
Jan 14, 2019 | 14.70 | 14.70 | 14.55 | 14.59 | 97,651 | -0.16(-1.09%) |
Jan 11, 2019 | 14.79 | 14.82 | 14.67 | 14.75 | 110,002 | -0.02(-0.14%) |
Jan 10, 2019 | 14.78 | 14.81 | 14.62 | 14.77 | 216,389 | +0.03(+0.18%) |
Jan 09, 2019 | 14.82 | 15.16 | 14.71 | 14.75 | 223,535 | -0.11(-0.77%) |
Jan 08, 2019 | 14.69 | 14.93 | 14.55 | 14.86 | 250,424 | +0.33(+2.26%) |
Jan 07, 2019 | 14.28 | 14.63 | 14.27 | 14.53 | 191,902 | +0.36(+2.50%) |
Jan 04, 2019 | 14.09 | 14.20 | 14.03 | 14.18 | 133,584 | +0.19(+1.34%) |
Jan 03, 2019 | 13.88 | 14.06 | 13.88 | 13.99 | 222,268 | +0.05(+0.38%) |
Jan 02, 2019 | 13.62 | 14.06 | 13.54 | 13.94 | 173,016 | +0.25(+1.86%) |
Dec 31, 2018 | 13.53 | 13.78 | 13.50 | 13.68 | 295,826 | +0.21(+1.54%) |
Dec 28, 2018 | 13.33 | 13.53 | 13.32 | 13.47 | 256,273 | +0.21(+1.56%) |
Dec 27, 2018 | 13.23 | 13.30 | 13.08 | 13.27 | 179,597 | -0.07(-0.50%) |
Dec 26, 2018 | 13.13 | 13.33 | 13.04 | 13.33 | 206,766 | +0.23(+1.73%) |
Dec 24, 2018 | 13.29 | 13.29 | 13.06 | 13.11 | 163,071 | -0.17(-1.25%) |
Dec 21, 2018 | 13.23 | 13.43 | 13.12 | 13.27 | 328,999 | -0.01(-0.05%) |
Dec 20, 2018 | 13.65 | 13.67 | 12.99 | 13.28 | 410,385 | -0.27(-2.01%) |
Dec 19, 2018 | 13.81 | 13.85 | 13.52 | 13.55 | 292,230 | -0.31(-2.21%) |
Dec 18, 2018 | 13.88 | 14.03 | 13.84 | 13.86 | 209,211 | -0.01(-0.10%) |
Dec 17, 2018 | 14.27 | 14.27 | 13.83 | 13.87 | 226,255 | -0.41(-2.89%) |
Dec 14, 2018 | 14.41 | 14.49 | 14.22 | 14.29 | 177,951 | -0.23(-1.56%) |
Dec 13, 2018 | 14.53 | 14.54 | 14.40 | 14.51 | 148,127 | -0.11(-0.73%) |
Dec 12, 2018 | 14.51 | 14.72 | 14.48 | 14.62 | 233,475 | +0.22(+1.54%) |
Dec 11, 2018 | 14.53 | 14.58 | 14.28 | 14.40 | 162,522 | -0.06(-0.40%) |
Dec 10, 2018 | 14.43 | 14.47 | 14.18 | 14.45 | 142,335 | +0.03(+0.18%) |
Dec 07, 2018 | 14.42 | 14.46 | 14.35 | 14.43 | 83,197 | -0.02(-0.13%) |
Dec 06, 2018 | 14.53 | 14.53 | 14.28 | 14.45 | 223,580 | -0.12(-0.85%) |
Dec 04, 2018 | 14.48 | 14.70 | 14.48 | 14.57 | 248,821 | +0.10(+0.67%) |
Dec 03, 2018 | 14.45 | 14.55 | 14.44 | 14.47 | 111,652 | +0.10(+0.72%) |
Nov 30, 2018 | 14.28 | 14.42 | 14.28 | 14.37 | 96,601 | +0.07(+0.50%) |
Nov 29, 2018 | 14.27 | 14.31 | 14.19 | 14.30 | 150,467 | -0.01(-0.05%) |
Nov 28, 2018 | 14.17 | 14.32 | 14.17 | 14.31 | 114,356 | +0.16(+1.10%) |
Nov 27, 2018 | 14.14 | 14.21 | 14.12 | 14.15 | 162,814 | -0.08(-0.55%) |
Nov 26, 2018 | 14.25 | 14.37 | 14.12 | 14.23 | 110,339 | -0.01(-0.09%) |
Nov 23, 2018 | 14.13 | 14.24 | 14.09 | 14.24 | 40,520 | +0.12(+0.83%) |
Nov 21, 2018 | 14.12 | 14.12 | 14.12 | 0 | -0.21(-1.45%) | |
Nov 20, 2018 | 14.53 | 14.55 | 14.25 | 14.33 | 134,446 | -0.26(-1.78%) |
Nov 19, 2018 | 14.68 | 14.74 | 14.55 | 14.59 | 115,430 | -0.13(-0.88%) |
Nov 16, 2018 | 14.70 | 14.76 | 14.62 | 14.72 | 64,709 | +0.05(+0.35%) |
Nov 15, 2018 | 14.69 | 14.72 | 14.64 | 14.67 | 104,850 | -0.08(-0.57%) |
Nov 14, 2018 | 14.80 | 14.80 | 14.70 | 14.75 | 68,799 | +0.04(+0.26%) |
Nov 13, 2018 | 14.90 | 14.90 | 14.65 | 14.71 | 114,800 | -0.13(-0.87%) |
Nov 12, 2018 | 14.80 | 14.88 | 14.77 | 14.84 | 45,949 | +0.09(+0.62%) |
Nov 09, 2018 | 14.84 | 14.84 | 14.68 | 14.75 | 193,819 | -0.04(-0.27%) |
Nov 08, 2018 | 14.77 | 14.83 | 14.74 | 14.79 | 112,472 | -0.01(-0.04%) |
Nov 07, 2018 | 14.65 | 14.84 | 14.65 | 14.80 | 148,602 | +0.25(+1.68%) |
Nov 06, 2018 | 14.61 | 14.67 | 14.50 | 14.55 | 155,981 | -0.05(-0.31%) |
Nov 05, 2018 | 14.46 | 14.60 | 14.46 | 14.60 | 102,476 | +0.11(+0.76%) |
Nov 02, 2018 | 14.52 | 14.52 | 14.40 | 14.49 | 111,601 | -0.03(-0.18%) |
Nov 01, 2018 | 14.48 | 14.52 | 14.43 | 14.52 | 93,712 | +0.08(+0.58%) |
Oct 31, 2018 | 14.45 | 14.48 | 14.29 | 14.43 | 199,355 | +0.07(+0.49%) |
Oct 30, 2018 | 14.44 | 14.50 | 14.35 | 14.36 | 123,299 | -0.04(-0.27%) |
Oct 29, 2018 | 14.46 | 14.57 | 14.34 | 14.40 | 170,294 | +0.02(+0.13%) |
Oct 26, 2018 | 14.39 | 14.45 | 14.28 | 14.38 | 252,033 | -0.06(-0.45%) |
Oct 25, 2018 | 14.41 | 14.50 | 14.37 | 14.45 | 119,041 | +0.01(+0.09%) |
Oct 24, 2018 | 14.45 | 14.52 | 14.41 | 14.43 | 123,482 | -0.01(-0.04%) |
Oct 23, 2018 | 14.41 | 14.45 | 14.28 | 14.44 | 124,152 | -0.01(-0.04%) |
Oct 22, 2018 | 14.55 | 14.58 | 14.42 | 14.45 | 125,877 | -0.07(-0.49%) |
Oct 19, 2018 | 14.34 | 14.53 | 14.34 | 14.52 | 138,416 | +0.20(+1.40%) |
Oct 18, 2018 | 14.45 | 14.46 | 14.26 | 14.32 | 291,013 | -0.11(-0.76%) |
Oct 17, 2018 | 14.52 | 14.57 | 14.30 | 14.43 | 114,757 | -0.14(-0.97%) |
Oct 16, 2018 | 14.26 | 14.57 | 14.26 | 14.57 | 93,884 | +0.31(+2.17%) |
Oct 15, 2018 | 14.11 | 14.28 | 14.03 | 14.26 | 103,262 | +0.21(+1.52%) |
Oct 12, 2018 | 14.19 | 14.26 | 14.01 | 14.04 | 154,227 | +0.05(+0.37%) |
Oct 11, 2018 | 14.49 | 14.49 | 13.93 | 13.99 | 247,656 | -0.48(-3.34%) |
Oct 10, 2018 | 14.59 | 14.71 | 14.43 | 14.48 | 167,419 | -0.17(-1.15%) |
Oct 09, 2018 | 14.58 | 14.65 | 14.52 | 14.65 | 112,465 | +0.12(+0.79%) |
Oct 08, 2018 | 14.51 | 14.55 | 14.42 | 14.53 | 123,715 | +0.14(+0.98%) |
Oct 05, 2018 | 14.77 | 14.81 | 14.26 | 14.39 | 292,707 | -0.46(-3.11%) |
Oct 04, 2018 | 14.94 | 14.95 | 14.74 | 14.85 | 128,622 | -0.12(-0.81%) |
Oct 03, 2018 | 15.04 | 15.04 | 14.86 | 14.97 | 107,534 | -0.05(-0.34%) |
Oct 02, 2018 | 14.92 | 15.02 | 14.86 | 15.02 | 76,939 | +0.12(+0.82%) |
Oct 01, 2018 | 15.01 | 15.01 | 14.88 | 14.90 | 104,403 | -0.04(-0.30%) |
Sep 28, 2018 | 14.96 | 14.97 | 14.85 | 14.95 | 109,940 | +0.04(+0.26%) |
Sep 27, 2018 | 14.77 | 14.95 | 14.77 | 14.91 | 139,668 | +0.11(+0.74%) |
Sep 26, 2018 | 14.61 | 14.83 | 14.58 | 14.80 | 193,760 | +0.24(+1.67%) |
Sep 25, 2018 | 14.81 | 14.91 | 14.51 | 14.56 | 161,538 | -0.28(-1.86%) |
Sep 24, 2018 | 14.91 | 14.94 | 14.81 | 14.83 | 105,329 | -0.09(-0.60%) |
Sep 21, 2018 | 14.93 | 14.95 | 14.85 | 14.92 | 55,828 | +0.01(+0.09%) |
Sep 20, 2018 | 14.93 | 14.94 | 14.83 | 14.91 | 95,821 | +0.01(+0.04%) |
Sep 19, 2018 | 14.93 | 14.98 | 14.83 | 14.90 | 112,705 | -0.06(-0.43%) |
Sep 18, 2018 | 14.93 | 15.01 | 14.93 | 14.97 | 85,496 | +0.06(+0.39%) |
Sep 17, 2018 | 14.93 | 14.97 | 14.88 | 14.91 | 83,375 | -0.06(-0.43%) |
Sep 14, 2018 | 14.99 | 15.02 | 14.91 | 14.97 | 120,389 | -0.02(-0.12%) |
Sep 13, 2018 | 14.99 | 15.04 | 14.94 | 14.99 | 99,088 | -0.02(-0.15%) |
Sep 12, 2018 | 14.97 | 15.01 | 14.94 | 15.01 | 120,159 | +0.10(+0.68%) |
Sep 11, 2018 | 14.82 | 14.97 | 14.82 | 14.91 | 102,193 | +0.01(+0.04%) |
Sep 10, 2018 | 14.85 | 14.93 | 14.85 | 14.90 | 80,656 | +0.06(+0.39%) |
Sep 07, 2018 | 14.90 | 14.92 | 14.73 | 14.85 | 130,667 | -0.03(-0.17%) |
Sep 06, 2018 | 14.85 | 14.92 | 14.82 | 14.87 | 107,335 | +0.06(+0.39%) |
Sep 05, 2018 | 14.99 | 15.06 | 14.79 | 14.82 | 202,087 | -0.18(-1.19%) |
Sep 04, 2018 | 14.87 | 15.08 | 14.80 | 14.99 | 124,938 | +0.09(+0.60%) |
Aug 31, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.06(-0.38%) | |
Aug 30, 2018 | 14.90 | 14.96 | 14.88 | 14.96 | 65,267 | +0.07(+0.47%) |
Aug 29, 2018 | 14.86 | 14.89 | 14.84 | 14.89 | 81,027 | +0.08(+0.56%) |
Aug 28, 2018 | 14.89 | 14.89 | 14.80 | 14.81 | 103,652 | -0.06(-0.43%) |
Aug 27, 2018 | 14.97 | 14.99 | 14.86 | 14.87 | 91,100 | -0.01(-0.04%) |
Aug 24, 2018 | 14.90 | 14.94 | 14.85 | 14.88 | 117,490 | +0.02(+0.13%) |
Aug 23, 2018 | 15.07 | 15.09 | 14.78 | 14.86 | 324,950 | -0.23(-1.52%) |
Aug 22, 2018 | 15.14 | 15.18 | 15.07 | 15.09 | 76,715 | -0.05(-0.34%) |
Aug 21, 2018 | 15.15 | 15.19 | 15.12 | 15.14 | 92,900 | -0.01(-0.08%) |
Aug 20, 2018 | 15.12 | 15.19 | 15.11 | 15.15 | 76,100 | +0.06(+0.38%) |
Aug 17, 2018 | 14.98 | 15.10 | 14.98 | 15.10 | 79,686 | +0.09(+0.59%) |
Aug 16, 2018 | 14.97 | 15.04 | 14.92 | 15.01 | 54,883 | +0.04(+0.26%) |
Aug 15, 2018 | 14.97 | 15.08 | 14.89 | 14.97 | 91,423 | -0.03(-0.17%) |
Aug 14, 2018 | 15.09 | 15.10 | 14.98 | 14.99 | 118,317 | -0.03(-0.21%) |
Aug 13, 2018 | 15.00 | 15.06 | 14.99 | 15.03 | 77,363 | +0.02(+0.13%) |
Aug 10, 2018 | 15.04 | 15.07 | 14.99 | 15.01 | 96,784 | -0.03(-0.22%) |
Aug 09, 2018 | 14.88 | 15.07 | 14.88 | 15.04 | 92,153 | +0.13(+0.89%) |
Aug 08, 2018 | 14.98 | 15.00 | 14.88 | 14.91 | 75,723 | -0.08(-0.55%) |
Aug 07, 2018 | 14.97 | 15.04 | 14.97 | 14.99 | 101,581 | +0.03(+0.17%) |
Aug 06, 2018 | 14.97 | 15.02 | 14.92 | 14.96 | 155,709 | +0.12(+0.81%) |
Aug 03, 2018 | 14.83 | 14.96 | 14.83 | 14.84 | 90,881 | +0.03(+0.21%) |
Aug 02, 2018 | 14.71 | 14.83 | 14.68 | 14.81 | 144,587 | +0.00(+0.00%) |
Aug 01, 2018 | 14.81 | 14.82 | 14.74 | 14.81 | 59,814 | -0.02(-0.10%) |
Jul 31, 2018 | 14.69 | 14.83 | 14.64 | 14.83 | 110,139 | +0.23(+1.58%) |
Jul 30, 2018 | 14.68 | 14.68 | 14.57 | 14.60 | 96,293 | -0.06(-0.39%) |
Jul 27, 2018 | 14.75 | 14.75 | 14.64 | 14.65 | 73,999 | -0.03(-0.17%) |
Jul 26, 2018 | 14.67 | 14.72 | 14.67 | 14.68 | 69,702 | +0.01(+0.04%) |
Jul 25, 2018 | 14.72 | 14.72 | 14.65 | 14.67 | 71,608 | -0.01(-0.09%) |
Jul 24, 2018 | 14.71 | 14.71 | 14.58 | 14.68 | 101,175 | +0.04(+0.30%) |
Jul 23, 2018 | 14.71 | 14.72 | 14.63 | 14.64 | 120,558 | -0.04(-0.26%) |
Jul 20, 2018 | 14.71 | 14.75 | 14.65 | 14.68 | 97,136 | -0.04(-0.26%) |
Jul 19, 2018 | 14.64 | 14.72 | 14.63 | 14.72 | 97,237 | +0.08(+0.52%) |
Jul 18, 2018 | 14.55 | 14.67 | 14.50 | 14.64 | 237,323 | +0.04(+0.26%) |
Jul 17, 2018 | 14.58 | 14.67 | 14.48 | 14.60 | 110,402 | +0.01(+0.09%) |
Jul 16, 2018 | 14.67 | 14.67 | 14.53 | 14.59 | 95,867 | -0.03(-0.17%) |
Jul 13, 2018 | 14.75 | 14.78 | 14.61 | 14.62 | 150,789 | -0.16(-1.12%) |
Jul 12, 2018 | 14.75 | 14.83 | 14.74 | 14.78 | 90,545 | -0.02(-0.13%) |
Jul 11, 2018 | 14.79 | 14.83 | 14.70 | 14.80 | 105,553 | +0.04(+0.25%) |
Jul 10, 2018 | 14.82 | 14.86 | 14.74 | 14.76 | 164,312 | -0.08(-0.51%) |
Jul 09, 2018 | 14.96 | 14.97 | 14.81 | 14.84 | 183,810 | -0.13(-0.88%) |
Jul 06, 2018 | 14.91 | 14.99 | 14.89 | 14.97 | 73,277 | +0.08(+0.51%) |
Jul 05, 2018 | 14.81 | 14.89 | 14.81 | 14.89 | 114,818 | +0.08(+0.55%) |
Jul 03, 2018 | 14.81 | 14.81 | 14.81 | 0 | +0.03(+0.17%) | |
Jul 02, 2018 | 14.78 | 14.79 | 14.62 | 14.79 | 135,110 | +0.06(+0.43%) |
Jun 29, 2018 | 14.66 | 14.76 | 14.64 | 14.72 | 75,309 | +0.12(+0.82%) |
Jun 28, 2018 | 14.55 | 14.64 | 14.55 | 14.60 | 97,445 | +0.03(+0.17%) |
Jun 27, 2018 | 14.66 | 14.69 | 14.57 | 14.58 | 96,921 | -0.05(-0.32%) |
Jun 26, 2018 | 14.53 | 14.64 | 14.50 | 14.63 | 67,530 | +0.10(+0.67%) |
Jun 25, 2018 | 14.53 | 14.55 | 14.48 | 14.53 | 113,197 | +0.04(+0.26%) |
Jun 22, 2018 | 14.51 | 14.54 | 14.44 | 14.49 | 115,408 | +0.05(+0.35%) |
Jun 21, 2018 | 14.57 | 14.61 | 14.40 | 14.44 | 150,454 | -0.02(-0.13%) |
Jun 20, 2018 | 14.44 | 14.46 | 14.36 | 14.46 | 128,251 | +0.07(+0.48%) |
Jun 19, 2018 | 14.25 | 14.39 | 14.21 | 14.39 | 182,642 | +0.14(+0.97%) |
Jun 18, 2018 | 14.24 | 14.27 | 14.22 | 14.25 | 66,765 | +0.01(+0.09%) |
Jun 15, 2018 | 14.24 | 14.19 | 14.24 | 97,684 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.25 | 14.26 | 14.18 | 14.24 | 116,197 | +0.10(+0.71%) |
Jun 13, 2018 | 14.23 | 14.23 | 14.13 | 14.14 | 82,440 | -0.04(-0.27%) |
Jun 12, 2018 | 14.14 | 14.19 | 14.10 | 14.18 | 108,010 | +0.03(+0.22%) |
Jun 11, 2018 | 14.16 | 14.18 | 14.10 | 14.14 | 134,587 | +0.03(+0.22%) |
Jun 08, 2018 | 14.12 | 14.15 | 14.06 | 14.11 | 128,734 | -0.05(-0.36%) |
Jun 07, 2018 | 14.06 | 14.16 | 14.03 | 14.16 | 142,125 | +0.13(+0.94%) |
Jun 06, 2018 | 13.98 | 14.03 | 118,574 | -0.09(-0.62%) | ||
Jun 05, 2018 | 14.22 | 14.22 | 14.11 | 14.12 | 157,053 | -0.10(-0.70%) |
Jun 04, 2018 | 14.29 | 14.33 | 14.21 | 14.22 | 116,664 | -0.11(-0.79%) |
Jun 01, 2018 | 14.32 | 14.37 | 14.23 | 14.33 | 238,206 | +0.04(+0.26%) |
May 31, 2018 | 14.32 | 14.37 | 14.28 | 14.30 | 139,200 | +0.01(+0.04%) |
May 30, 2018 | 14.18 | 14.32 | 14.18 | 14.29 | 171,588 | +0.08(+0.53%) |
May 29, 2018 | 14.18 | 14.25 | 14.15 | 14.21 | 175,287 | +0.03(+0.22%) |
May 25, 2018 | 14.18 | 14.18 | 14.18 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 14.06 | 14.19 | 14.06 | 14.19 | 161,831 | +0.09(+0.62%) |
May 23, 2018 | 14.03 | 14.11 | 14.01 | 14.10 | 89,226 | +0.08(+0.54%) |
May 22, 2018 | 14.08 | 14.08 | 13.98 | 14.03 | 83,401 | +0.02(+0.13%) |
May 21, 2018 | 14.03 | 14.06 | 13.95 | 14.01 | 103,851 | +0.03(+0.22%) |
May 18, 2018 | 13.95 | 13.98 | 13.93 | 13.98 | 197,375 | +0.03(+0.22%) |
May 17, 2018 | 13.99 | 13.99 | 13.91 | 13.95 | 140,484 | -0.01(-0.04%) |
May 16, 2018 | 13.98 | 13.98 | 13.86 | 13.95 | 115,408 | +0.01(+0.04%) |
May 15, 2018 | 14.01 | 14.01 | 13.86 | 13.95 | 97,837 | -0.09(-0.62%) |
May 14, 2018 | 14.03 | 14.09 | 14.00 | 14.03 | 76,823 | +0.04(+0.27%) |
May 11, 2018 | 13.99 | 14.05 | 13.99 | 14.00 | 100,066 | +0.07(+0.49%) |
May 10, 2018 | 13.96 | 14.02 | 13.91 | 13.93 | 119,671 | -0.01(-0.05%) |
May 09, 2018 | 13.90 | 13.95 | 13.83 | 13.93 | 191,855 | +0.02(+0.18%) |
May 08, 2018 | 14.13 | 14.13 | 13.87 | 13.91 | 142,923 | -0.16(-1.15%) |
May 07, 2018 | 14.03 | 14.10 | 14.03 | 14.07 | 122,853 | +0.01(+0.04%) |
May 04, 2018 | 13.97 | 14.08 | 13.91 | 14.07 | 135,376 | +0.11(+0.80%) |
May 03, 2018 | 13.92 | 13.97 | 13.78 | 13.95 | 139,253 | +0.09(+0.63%) |
May 02, 2018 | 13.83 | 13.92 | 13.80 | 13.87 | 84,853 | +0.05(+0.36%) |