Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2018 | 16.29 | 17.19 | 16.26 | 16.67 | 20,019 | +0.39(+2.40%) |
Jun 29, 2018 | 16.28 | 16.28 | 16.28 | 0 | +0.45(+2.84%) | |
Jun 28, 2018 | 15.90 | 16.00 | 15.65 | 15.83 | 26,140 | -0.15(-0.94%) |
Jun 27, 2018 | 16.20 | 16.34 | 15.77 | 15.98 | 40,425 | -0.33(-2.02%) |
Jun 26, 2018 | 16.13 | 16.44 | 16.08 | 16.31 | 26,346 | +0.03(+0.18%) |
Jun 25, 2018 | 16.32 | 16.35 | 15.86 | 16.28 | 24,863 | -0.19(-1.15%) |
Jun 22, 2018 | 16.62 | 16.35 | 16.47 | 24,173 | -0.03(-0.18%) | |
Jun 21, 2018 | 17.11 | 17.13 | 16.47 | 16.50 | 30,297 | -0.67(-3.90%) |
Jun 20, 2018 | 17.10 | 17.17 | 17.03 | 17.17 | 6,242 | +0.03(+0.18%) |
Jun 19, 2018 | 17.15 | 17.20 | 17.12 | 17.14 | 17,242 | -0.07(-0.41%) |
Jun 18, 2018 | 17.35 | 17.45 | 17.13 | 17.21 | 31,759 | -0.29(-1.66%) |
Jun 15, 2018 | 17.87 | 17.20 | 17.50 | 26,793 | -0.33(-1.85%) | |
Jun 14, 2018 | 18.00 | 18.00 | 17.73 | 17.83 | 12,701 | -0.22(-1.22%) |
Jun 13, 2018 | 18.28 | 18.28 | 17.90 | 18.05 | 35,509 | -0.25(-1.37%) |
Jun 12, 2018 | 18.47 | 18.47 | 18.27 | 18.30 | 39,052 | -0.10(-0.54%) |
Jun 11, 2018 | 18.35 | 18.40 | 18.28 | 18.40 | 22,479 | +0.08(+0.44%) |
Jun 08, 2018 | 18.42 | 18.42 | 18.21 | 18.32 | 18,937 | -0.01(-0.05%) |
Jun 07, 2018 | 18.60 | 18.60 | 18.33 | 18.33 | 318,001 | -0.32(-1.72%) |
Jun 06, 2018 | 18.34 | 18.65 | 18.33 | 18.65 | 62,539 | +0.34(+1.86%) |
Jun 05, 2018 | 18.16 | 18.40 | 18.15 | 18.31 | 53,698 | +0.13(+0.72%) |
Jun 04, 2018 | 18.19 | 18.19 | 18.11 | 18.18 | 41,011 | +0.08(+0.44%) |
Jun 01, 2018 | 18.12 | 18.20 | 17.98 | 18.10 | 24,959 | +0.01(+0.06%) |
May 31, 2018 | 18.10 | 18.12 | 18.00 | 18.09 | 219,614 | -0.01(-0.06%) |
May 30, 2018 | 17.88 | 18.12 | 17.85 | 18.10 | 24,508 | +0.22(+1.23%) |
May 29, 2018 | 18.18 | 18.18 | 17.70 | 17.88 | 12,019 | -0.33(-1.81%) |
May 28, 2018 | 18.24 | 18.24 | 18.08 | 18.21 | 10,237 | +0.03(+0.17%) |
May 25, 2018 | 18.27 | 18.30 | 17.76 | 18.18 | 8,946 | -0.12(-0.66%) |
May 24, 2018 | 18.35 | 18.39 | 18.12 | 18.30 | 13,402 | -0.10(-0.54%) |
May 23, 2018 | 18.48 | 18.48 | 17.75 | 18.40 | 65,835 | -0.10(-0.54%) |
May 22, 2018 | 18.50 | 18.50 | 18.25 | 18.50 | 59,974 | +0.00(+0.00%) |
May 18, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.39(+2.15%) | |
May 17, 2018 | 18.00 | 18.11 | 17.99 | 18.11 | 37,519 | +0.11(+0.61%) |
May 16, 2018 | 18.09 | 18.09 | 17.95 | 18.00 | 96,357 | -0.05(-0.28%) |
May 15, 2018 | 17.99 | 18.09 | 17.82 | 18.05 | 51,278 | +0.05(+0.28%) |
May 14, 2018 | 17.71 | 18.00 | 17.67 | 18.00 | 58,797 | +0.30(+1.69%) |
May 11, 2018 | 17.55 | 17.71 | 17.55 | 17.70 | 40,729 | +0.15(+0.85%) |
May 10, 2018 | 17.53 | 17.55 | 17.50 | 17.55 | 2,240 | +0.01(+0.06%) |
May 09, 2018 | 17.24 | 17.54 | 17.24 | 17.54 | 8,966 | +0.30(+1.74%) |
May 08, 2018 | 17.13 | 17.24 | 17.13 | 17.24 | 4,421 | +0.12(+0.70%) |
May 07, 2018 | 17.10 | 17.12 | 17.08 | 17.12 | 5,622 | +0.01(+0.06%) |
May 04, 2018 | 17.11 | 17.11 | 17.05 | 17.11 | 7,652 | -0.01(-0.06%) |
May 03, 2018 | 17.14 | 17.14 | 17.01 | 17.12 | 6,262 | -0.01(-0.06%) |
May 02, 2018 | 17.12 | 17.24 | 17.12 | 17.13 | 4,419 | -0.05(-0.29%) |
May 01, 2018 | 17.22 | 17.24 | 17.01 | 17.18 | 26,710 | -0.03(-0.17%) |
Apr 30, 2018 | 17.52 | 17.52 | 17.21 | 17.21 | 3,318 | -0.30(-1.71%) |
Apr 27, 2018 | 17.59 | 17.70 | 17.51 | 17.51 | 2,800 | -0.08(-0.45%) |
Apr 26, 2018 | 17.44 | 17.59 | 17.44 | 17.59 | 4,923 | +0.17(+0.98%) |
Apr 25, 2018 | 17.50 | 17.50 | 17.40 | 17.42 | 1,847 | -0.09(-0.51%) |
Apr 24, 2018 | 17.62 | 17.64 | 17.41 | 17.51 | 13,362 | -0.04(-0.23%) |
Apr 23, 2018 | 17.55 | 17.56 | 17.52 | 17.55 | 2,506 | +0.13(+0.75%) |
Apr 20, 2018 | 17.57 | 17.65 | 17.41 | 17.42 | 15,196 | +0.05(+0.29%) |
Apr 19, 2018 | 17.77 | 17.77 | 17.30 | 17.37 | 7,691 | -0.32(-1.81%) |
Apr 18, 2018 | 17.64 | 17.70 | 17.60 | 17.69 | 14,791 | +0.00(+0.00%) |
Apr 17, 2018 | 17.75 | 17.80 | 17.53 | 17.69 | 4,312 | -0.06(-0.34%) |
Apr 16, 2018 | 17.74 | 17.75 | 17.60 | 17.75 | 4,234 | -0.05(-0.28%) |
Apr 13, 2018 | 17.95 | 18.00 | 17.53 | 17.80 | 5,961 | +0.05(+0.28%) |
Apr 12, 2018 | 17.55 | 17.78 | 17.50 | 17.75 | 4,640 | +0.08(+0.45%) |
Apr 11, 2018 | 17.07 | 17.90 | 17.07 | 17.67 | 2,863 | +0.19(+1.09%) |
Apr 10, 2018 | 17.55 | 17.56 | 17.40 | 17.48 | 9,023 | +0.00(+0.00%) |
Apr 09, 2018 | 17.60 | 17.81 | 17.42 | 17.48 | 1,509 | +0.23(+1.33%) |
Apr 06, 2018 | 17.60 | 17.60 | 17.25 | 17.25 | 1,766 | -0.14(-0.81%) |
Apr 05, 2018 | 17.85 | 17.85 | 17.29 | 17.39 | 21,913 | -0.46(-2.58%) |
Apr 04, 2018 | 17.50 | 17.85 | 16.90 | 17.85 | 32,344 | +0.17(+0.96%) |
Apr 03, 2018 | 17.40 | 18.00 | 17.40 | 17.68 | 15,835 | +0.33(+1.90%) |