Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.01 | 16.16 | 16.01 | 16.03 | 9,221 | -0.16(-0.99%) |
Apr 29, 2019 | 16.11 | 16.23 | 16.01 | 16.19 | 4,620 | +0.01(+0.06%) |
Apr 26, 2019 | 16.10 | 16.18 | 16.10 | 16.18 | 2,000 | +0.16(+1.00%) |
Apr 25, 2019 | 16.00 | 16.17 | 16.00 | 16.02 | 3,374 | +0.01(+0.06%) |
Apr 24, 2019 | 16.13 | 16.17 | 16.01 | 16.01 | 2,971 | -0.17(-1.05%) |
Apr 23, 2019 | 16.00 | 16.18 | 16.00 | 16.18 | 2,571 | +0.16(+1.00%) |
Apr 22, 2019 | 16.09 | 16.10 | 16.02 | 16.02 | 1,349 | -0.05(-0.31%) |
Apr 18, 2019 | 16.02 | 16.07 | 16.01 | 16.07 | 4,000 | +0.03(+0.19%) |
Apr 17, 2019 | 16.00 | 16.22 | 16.00 | 16.04 | 4,697 | -0.02(-0.12%) |
Apr 16, 2019 | 16.25 | 16.25 | 16.06 | 16.06 | 3,242 | +0.05(+0.31%) |
Apr 15, 2019 | 16.00 | 16.20 | 16.00 | 16.01 | 21,000 | -0.03(-0.19%) |
Apr 12, 2019 | 16.15 | 16.23 | 15.98 | 16.04 | 3,900 | +0.01(+0.06%) |
Apr 11, 2019 | 16.14 | 16.26 | 16.03 | 16.03 | 2,731 | -0.03(-0.19%) |
Apr 10, 2019 | 15.94 | 16.24 | 15.91 | 16.06 | 6,720 | +0.05(+0.31%) |
Apr 09, 2019 | 16.26 | 16.26 | 16.01 | 16.01 | 3,201 | -0.01(-0.06%) |
Apr 08, 2019 | 16.19 | 16.28 | 16.02 | 16.02 | 5,725 | -0.21(-1.29%) |
Apr 05, 2019 | 16.15 | 16.30 | 16.05 | 16.23 | 22,200 | -0.07(-0.43%) |
Apr 04, 2019 | 16.27 | 16.40 | 16.06 | 16.30 | 13,540 | +0.10(+0.62%) |
Apr 03, 2019 | 16.46 | 16.46 | 16.06 | 16.20 | 17,742 | -0.22(-1.34%) |
Apr 02, 2019 | 16.26 | 16.43 | 16.07 | 16.42 | 18,736 | +0.23(+1.42%) |
Apr 01, 2019 | 16.00 | 16.41 | 15.97 | 16.19 | 19,722 | +0.19(+1.19%) |
Mar 29, 2019 | 16.32 | 16.32 | 15.91 | 16.00 | 41,600 | -0.25(-1.54%) |
Mar 28, 2019 | 16.25 | 16.25 | 16.03 | 16.25 | 5,178 | +0.22(+1.37%) |
Mar 27, 2019 | 16.19 | 16.19 | 16.03 | 16.03 | 7,458 | -0.26(-1.60%) |
Mar 26, 2019 | 16.55 | 16.55 | 16.29 | 16.29 | 1,897 | +0.22(+1.37%) |
Mar 25, 2019 | 16.08 | 16.08 | 16.07 | 16.07 | 1,695 | +0.31(+1.97%) |
Mar 22, 2019 | 16.02 | 16.02 | 15.76 | 15.76 | 8,600 | -0.48(-2.96%) |
Mar 21, 2019 | 16.54 | 16.60 | 16.24 | 16.24 | 7,182 | -0.09(-0.55%) |
Mar 20, 2019 | 16.24 | 16.50 | 16.24 | 16.33 | 8,860 | -0.17(-1.03%) |
Mar 19, 2019 | 16.41 | 16.59 | 16.32 | 16.50 | 3,539 | -0.14(-0.84%) |
Mar 18, 2019 | 16.35 | 16.64 | 16.01 | 16.64 | 9,778 | +0.10(+0.60%) |
Mar 15, 2019 | 16.04 | 16.54 | 15.88 | 16.54 | 93,200 | +0.45(+2.80%) |
Mar 14, 2019 | 15.47 | 16.73 | 15.47 | 16.09 | 12,184 | +0.96(+6.35%) |
Mar 13, 2019 | 15.50 | 15.50 | 15.13 | 15.13 | 9,677 | -0.35(-2.26%) |
Mar 12, 2019 | 15.35 | 15.70 | 15.27 | 15.48 | 9,620 | +0.18(+1.18%) |
Mar 11, 2019 | 15.07 | 15.51 | 15.00 | 15.30 | 18,661 | +0.27(+1.80%) |
Mar 08, 2019 | 15.14 | 15.19 | 15.02 | 15.03 | 18,700 | -0.09(-0.60%) |
Mar 07, 2019 | 15.17 | 15.21 | 15.12 | 15.12 | 5,242 | +0.10(+0.67%) |
Mar 06, 2019 | 15.15 | 15.20 | 15.01 | 15.02 | 4,698 | +0.01(+0.07%) |
Mar 05, 2019 | 15.01 | 15.01 | 15.01 | 15.01 | 968 | -0.10(-0.66%) |
Mar 04, 2019 | 15.02 | 15.25 | 15.02 | 15.11 | 2,360 | -0.10(-0.66%) |
Mar 01, 2019 | 15.23 | 15.24 | 15.05 | 15.21 | 1,300 | +0.12(+0.80%) |
Feb 28, 2019 | 15.09 | 15.10 | 15.09 | 15.09 | 4,358 | -0.02(-0.13%) |
Feb 27, 2019 | 15.16 | 15.16 | 15.01 | 15.11 | 1,388 | +0.06(+0.40%) |
Feb 26, 2019 | 15.14 | 15.17 | 15.05 | 15.05 | 2,735 | +0.01(+0.07%) |
Feb 25, 2019 | 15.40 | 15.40 | 15.04 | 15.04 | 5,757 | -0.36(-2.34%) |
Feb 22, 2019 | 15.40 | 15.45 | 15.40 | 15.40 | 3,500 | +0.20(+1.32%) |
Feb 21, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 1,815 | +0.00(+0.00%) |
Feb 20, 2019 | 15.48 | 15.48 | 15.20 | 15.20 | 5,660 | -0.06(-0.39%) |
Feb 19, 2019 | 15.25 | 15.30 | 15.00 | 15.26 | 8,557 | +0.26(+1.73%) |
Feb 15, 2019 | 15.08 | 15.80 | 15.00 | 15.00 | 6,400 | +0.00(+0.00%) |
Feb 14, 2019 | 15.39 | 15.40 | 15.00 | 15.00 | 7,878 | -0.14(-0.92%) |
Feb 13, 2019 | 15.08 | 15.14 | 14.97 | 15.14 | 1,439 | +0.01(+0.07%) |
Feb 12, 2019 | 14.76 | 15.13 | 14.76 | 15.13 | 5,310 | +0.30(+2.02%) |
Feb 11, 2019 | 14.83 | 14.83 | 14.83 | 14.83 | 1,645 | -0.02(-0.13%) |
Feb 08, 2019 | 14.90 | 14.95 | 14.81 | 14.85 | 2,300 | +0.02(+0.13%) |
Feb 07, 2019 | 14.91 | 14.98 | 14.83 | 14.83 | 4,898 | -0.08(-0.54%) |
Feb 06, 2019 | 15.01 | 15.01 | 14.83 | 14.91 | 1,332 | -0.05(-0.33%) |
Feb 05, 2019 | 14.85 | 15.07 | 14.80 | 14.96 | 10,963 | +0.06(+0.40%) |
Feb 04, 2019 | 14.79 | 14.91 | 14.79 | 14.90 | 2,174 | +0.05(+0.34%) |
Feb 01, 2019 | 15.01 | 15.14 | 14.85 | 14.85 | 3,000 | -0.15(-1.00%) |
Jan 31, 2019 | 15.04 | 15.14 | 15.00 | 15.00 | 9,485 | -0.12(-0.79%) |
Jan 30, 2019 | 15.05 | 15.12 | 15.03 | 15.12 | 8,127 | +0.12(+0.80%) |
Jan 29, 2019 | 15.00 | 15.17 | 15.00 | 15.00 | 4,909 | +0.00(+0.00%) |
Jan 28, 2019 | 15.06 | 15.16 | 15.00 | 15.00 | 6,199 | -0.25(-1.64%) |
Jan 25, 2019 | 15.42 | 15.43 | 15.09 | 15.25 | 5,700 | +0.02(+0.13%) |
Jan 24, 2019 | 15.25 | 15.25 | 15.18 | 15.23 | 5,413 | +0.04(+0.26%) |
Jan 23, 2019 | 15.33 | 15.45 | 15.19 | 15.19 | 4,170 | +0.02(+0.13%) |
Jan 22, 2019 | 15.53 | 15.61 | 15.16 | 15.17 | 10,378 | -0.32(-2.07%) |
Jan 18, 2019 | 15.40 | 15.64 | 15.40 | 15.49 | 4,800 | +0.08(+0.52%) |
Jan 17, 2019 | 15.42 | 15.68 | 15.41 | 15.41 | 5,164 | -0.05(-0.32%) |
Jan 16, 2019 | 15.78 | 15.78 | 15.46 | 15.46 | 11,580 | -0.24(-1.53%) |
Jan 15, 2019 | 15.79 | 15.92 | 15.50 | 15.70 | 13,234 | -0.10(-0.63%) |
Jan 14, 2019 | 15.63 | 15.84 | 15.45 | 15.80 | 5,056 | +0.20(+1.28%) |
Jan 11, 2019 | 15.83 | 15.83 | 15.36 | 15.60 | 5,500 | -0.34(-2.13%) |
Jan 10, 2019 | 15.77 | 16.00 | 15.67 | 15.94 | 7,758 | +0.06(+0.38%) |
Jan 09, 2019 | 16.00 | 16.00 | 15.63 | 15.88 | 7,251 | +0.07(+0.44%) |
Jan 08, 2019 | 15.94 | 15.96 | 15.81 | 15.81 | 2,620 | +0.06(+0.38%) |
Jan 07, 2019 | 16.00 | 16.00 | 15.63 | 15.75 | 5,782 | -0.25(-1.56%) |
Jan 04, 2019 | 16.07 | 16.18 | 15.88 | 16.00 | 12,000 | +0.02(+0.13%) |
Jan 03, 2019 | 15.72 | 15.98 | 15.45 | 15.98 | 13,799 | +0.28(+1.78%) |
Jan 02, 2019 | 15.66 | 15.77 | 15.40 | 15.70 | 64,388 | -0.03(-0.19%) |
Dec 31, 2018 | 15.81 | 16.00 | 15.58 | 15.73 | 14,500 | -0.47(-2.90%) |
Dec 28, 2018 | 15.81 | 16.33 | 15.61 | 16.20 | 10,000 | +0.33(+2.08%) |
Dec 27, 2018 | 15.18 | 16.18 | 14.97 | 15.87 | 10,340 | +0.59(+3.86%) |
Dec 26, 2018 | 15.00 | 15.45 | 15.00 | 15.28 | 15,501 | +0.14(+0.92%) |
Dec 24, 2018 | 15.17 | 15.40 | 15.14 | 15.14 | 2,200 | +0.02(+0.13%) |
Dec 21, 2018 | 15.24 | 15.71 | 14.83 | 15.12 | 37,000 | -0.17(-1.11%) |
Dec 20, 2018 | 15.62 | 15.68 | 15.01 | 15.29 | 12,575 | -0.35(-2.24%) |
Dec 19, 2018 | 15.59 | 15.90 | 15.10 | 15.64 | 18,498 | +0.19(+1.23%) |
Dec 18, 2018 | 15.47 | 15.64 | 15.02 | 15.45 | 11,034 | +0.00(+0.00%) |
Dec 17, 2018 | 15.99 | 15.99 | 14.37 | 15.45 | 41,609 | -0.50(-3.13%) |
Dec 14, 2018 | 15.94 | 16.11 | 15.73 | 15.95 | 17,700 | +0.04(+0.25%) |
Dec 13, 2018 | 15.82 | 15.98 | 15.26 | 15.91 | 10,026 | +0.04(+0.25%) |
Dec 12, 2018 | 15.90 | 16.00 | 15.63 | 15.87 | 21,028 | -0.01(-0.06%) |
Dec 11, 2018 | 15.91 | 16.00 | 15.69 | 15.88 | 16,103 | +0.09(+0.57%) |
Dec 10, 2018 | 15.92 | 15.92 | 15.56 | 15.79 | 6,075 | -0.06(-0.38%) |
Dec 07, 2018 | 15.91 | 16.18 | 15.66 | 15.85 | 12,700 | +0.11(+0.70%) |
Dec 06, 2018 | 15.42 | 16.05 | 15.42 | 15.74 | 19,329 | +0.22(+1.42%) |
Dec 04, 2018 | 15.96 | 16.08 | 15.52 | 15.52 | 13,600 | -0.56(-3.48%) |
Dec 03, 2018 | 15.89 | 16.08 | 15.81 | 16.08 | 8,422 | +0.25(+1.58%) |
Nov 30, 2018 | 16.06 | 16.11 | 15.81 | 15.83 | 11,600 | -0.10(-0.63%) |
Nov 29, 2018 | 15.78 | 16.15 | 15.78 | 15.93 | 12,873 | +0.04(+0.25%) |
Nov 28, 2018 | 15.76 | 16.04 | 15.66 | 15.89 | 169,282 | +0.37(+2.38%) |
Nov 27, 2018 | 15.55 | 15.64 | 15.49 | 15.52 | 156,382 | -0.25(-1.59%) |
Nov 26, 2018 | 15.86 | 16.09 | 15.70 | 15.77 | 9,489 | -0.03(-0.19%) |
Nov 23, 2018 | 15.70 | 15.84 | 15.60 | 15.80 | 14,000 | +0.14(+0.89%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.35(+2.29%) | |
Nov 20, 2018 | 15.47 | 15.68 | 15.25 | 15.31 | 8,458 | -0.17(-1.10%) |
Nov 19, 2018 | 15.63 | 15.65 | 15.36 | 15.48 | 8,243 | -0.08(-0.51%) |
Nov 16, 2018 | 15.40 | 15.71 | 15.40 | 15.56 | 15,300 | +0.16(+1.04%) |
Nov 15, 2018 | 15.55 | 15.95 | 15.38 | 15.40 | 16,693 | -0.19(-1.22%) |
Nov 14, 2018 | 15.50 | 16.02 | 15.47 | 15.59 | 78,924 | +0.26(+1.70%) |
Nov 13, 2018 | 15.29 | 15.75 | 15.25 | 15.33 | 11,248 | -0.02(-0.13%) |
Nov 12, 2018 | 15.30 | 15.49 | 15.30 | 15.35 | 19,049 | +0.00(+0.00%) |
Nov 09, 2018 | 15.28 | 15.70 | 15.28 | 15.35 | 21,400 | -0.06(-0.39%) |
Nov 08, 2018 | 15.25 | 15.69 | 15.25 | 15.41 | 20,203 | +0.03(+0.20%) |
Nov 07, 2018 | 15.25 | 15.43 | 15.25 | 15.38 | 20,301 | +0.13(+0.85%) |
Nov 06, 2018 | 15.73 | 15.73 | 15.25 | 15.25 | 29,423 | -0.10(-0.65%) |
Nov 05, 2018 | 15.59 | 15.66 | 15.35 | 15.35 | 7,562 | -0.25(-1.60%) |
Nov 02, 2018 | 15.71 | 15.75 | 15.60 | 15.60 | 8,700 | -0.14(-0.89%) |
Nov 01, 2018 | 15.58 | 15.76 | 15.58 | 15.74 | 8,096 | +0.10(+0.64%) |
Oct 31, 2018 | 15.68 | 15.69 | 15.55 | 15.64 | 8,056 | +0.20(+1.30%) |
Oct 30, 2018 | 15.23 | 15.47 | 15.20 | 15.44 | 18,775 | +0.07(+0.46%) |
Oct 29, 2018 | 15.45 | 15.54 | 15.35 | 15.37 | 12,712 | -0.12(-0.77%) |
Oct 26, 2018 | 15.20 | 16.14 | 15.13 | 15.49 | 13,200 | -0.21(-1.34%) |
Oct 25, 2018 | 15.10 | 15.85 | 15.10 | 15.70 | 24,258 | -0.35(-2.18%) |
Oct 24, 2018 | 16.18 | 16.18 | 16.00 | 16.05 | 21,177 | -0.13(-0.80%) |
Oct 23, 2018 | 16.27 | 16.32 | 16.16 | 16.18 | 10,614 | -0.09(-0.55%) |
Oct 22, 2018 | 16.38 | 16.40 | 16.01 | 16.27 | 34,185 | -0.12(-0.73%) |
Oct 19, 2018 | 16.33 | 16.61 | 16.33 | 16.39 | 25,900 | -0.04(-0.24%) |
Oct 18, 2018 | 16.76 | 16.76 | 16.40 | 16.43 | 20,821 | -0.33(-1.97%) |
Oct 17, 2018 | 16.76 | 16.86 | 16.75 | 16.76 | 3,862 | -0.06(-0.36%) |
Oct 16, 2018 | 16.75 | 16.89 | 16.75 | 16.82 | 4,769 | -0.04(-0.24%) |
Oct 15, 2018 | 16.86 | 16.94 | 16.76 | 16.86 | 5,037 | +0.00(+0.00%) |
Oct 12, 2018 | 16.86 | 16.98 | 16.70 | 16.86 | 20,600 | +0.11(+0.66%) |
Oct 11, 2018 | 16.86 | 16.86 | 16.74 | 16.75 | 6,481 | -0.11(-0.65%) |
Oct 10, 2018 | 17.17 | 17.22 | 16.86 | 16.86 | 6,914 | -0.23(-1.35%) |
Oct 09, 2018 | 17.24 | 17.24 | 17.09 | 17.09 | 16,953 | -0.12(-0.70%) |
Oct 08, 2018 | 17.08 | 17.22 | 17.04 | 17.21 | 10,734 | +0.31(+1.83%) |
Oct 05, 2018 | 16.90 | 17.02 | 16.90 | 16.90 | 3,200 | +0.00(+0.00%) |
Oct 04, 2018 | 16.98 | 17.15 | 16.89 | 16.90 | 13,141 | -0.14(-0.82%) |
Oct 03, 2018 | 17.10 | 17.10 | 16.94 | 17.04 | 3,616 | -0.09(-0.53%) |
Oct 02, 2018 | 16.85 | 17.19 | 16.85 | 17.13 | 13,539 | +0.26(+1.54%) |
Oct 01, 2018 | 16.85 | 16.90 | 16.84 | 16.87 | 6,583 | +0.00(+0.00%) |
Sep 28, 2018 | 16.75 | 16.97 | 16.75 | 16.87 | 7,300 | +0.07(+0.42%) |
Sep 27, 2018 | 16.93 | 16.97 | 16.80 | 16.80 | 3,372 | -0.10(-0.59%) |
Sep 26, 2018 | 16.86 | 16.90 | 16.80 | 16.90 | 4,440 | +0.13(+0.78%) |
Sep 25, 2018 | 16.81 | 16.87 | 16.75 | 16.77 | 4,735 | -0.04(-0.24%) |
Sep 24, 2018 | 16.94 | 17.10 | 16.75 | 16.81 | 5,695 | -0.30(-1.75%) |
Sep 21, 2018 | 16.77 | 17.11 | 16.75 | 17.11 | 59,100 | +0.28(+1.66%) |
Sep 20, 2018 | 16.82 | 16.84 | 16.79 | 16.83 | 2,287 | +0.08(+0.48%) |
Sep 19, 2018 | 16.75 | 16.87 | 16.65 | 16.75 | 7,444 | -0.01(-0.06%) |
Sep 18, 2018 | 16.85 | 16.85 | 16.76 | 16.76 | 3,632 | +0.00(+0.00%) |
Sep 17, 2018 | 16.85 | 16.88 | 16.75 | 16.76 | 3,691 | +0.01(+0.06%) |
Sep 14, 2018 | 16.89 | 16.89 | 16.75 | 16.75 | 5,200 | +0.00(+0.00%) |
Sep 13, 2018 | 16.84 | 16.90 | 16.75 | 16.75 | 7,075 | -0.09(-0.53%) |
Sep 12, 2018 | 16.75 | 16.86 | 16.75 | 16.84 | 9,027 | +0.09(+0.54%) |
Sep 11, 2018 | 16.70 | 16.85 | 16.65 | 16.75 | 5,405 | -0.13(-0.77%) |
Sep 10, 2018 | 16.84 | 16.88 | 16.84 | 16.88 | 2,532 | +0.03(+0.18%) |
Sep 07, 2018 | 16.92 | 16.92 | 16.85 | 16.85 | 5,800 | -0.10(-0.59%) |
Sep 06, 2018 | 16.82 | 16.99 | 16.82 | 16.95 | 2,888 | +0.15(+0.89%) |
Sep 05, 2018 | 16.81 | 16.85 | 16.80 | 16.80 | 1,962 | -0.02(-0.12%) |
Sep 04, 2018 | 16.81 | 16.88 | 16.77 | 16.82 | 9,659 | -0.06(-0.36%) |
Aug 31, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.08(+0.48%) | |
Aug 30, 2018 | 16.86 | 16.86 | 16.80 | 16.80 | 3,731 | +0.02(+0.12%) |
Aug 29, 2018 | 16.72 | 16.85 | 16.72 | 16.78 | 2,240 | +0.07(+0.42%) |
Aug 28, 2018 | 16.82 | 16.82 | 16.71 | 16.71 | 21,493 | -0.04(-0.24%) |
Aug 27, 2018 | 16.81 | 16.81 | 16.75 | 16.75 | 6,319 | -0.07(-0.42%) |
Aug 24, 2018 | 16.84 | 16.87 | 16.71 | 16.82 | 6,400 | -0.02(-0.12%) |
Aug 23, 2018 | 16.83 | 16.84 | 16.71 | 16.84 | 2,326 | +0.02(+0.12%) |
Aug 22, 2018 | 16.71 | 16.85 | 16.71 | 16.82 | 6,326 | +0.12(+0.72%) |
Aug 21, 2018 | 16.60 | 16.85 | 16.60 | 16.70 | 6,939 | +0.07(+0.42%) |
Aug 20, 2018 | 16.67 | 16.70 | 16.57 | 16.63 | 4,880 | +0.01(+0.06%) |
Aug 17, 2018 | 16.45 | 16.70 | 16.45 | 16.62 | 5,900 | +0.12(+0.73%) |
Aug 16, 2018 | 16.49 | 16.50 | 16.45 | 16.50 | 3,436 | +0.05(+0.30%) |
Aug 15, 2018 | 16.41 | 16.61 | 16.41 | 16.45 | 2,847 | -0.27(-1.61%) |
Aug 14, 2018 | 16.64 | 16.74 | 16.50 | 16.72 | 4,258 | -0.07(-0.42%) |
Aug 13, 2018 | 16.65 | 16.87 | 16.65 | 16.79 | 3,927 | +0.12(+0.72%) |
Aug 10, 2018 | 16.66 | 16.67 | 16.66 | 16.67 | 800 | -0.10(-0.60%) |
Aug 09, 2018 | 16.77 | 16.79 | 16.53 | 16.77 | 4,208 | +0.13(+0.78%) |
Aug 08, 2018 | 16.84 | 16.84 | 16.46 | 16.64 | 3,428 | -0.08(-0.48%) |
Aug 07, 2018 | 16.66 | 16.88 | 16.66 | 16.72 | 5,100 | -0.15(-0.89%) |
Aug 06, 2018 | 16.79 | 16.87 | 16.59 | 16.87 | 6,642 | +0.34(+2.06%) |
Aug 03, 2018 | 16.71 | 16.71 | 16.53 | 16.53 | 4,500 | -0.17(-1.02%) |
Aug 02, 2018 | 16.68 | 16.70 | 16.68 | 16.70 | 4,177 | +0.03(+0.18%) |
Aug 01, 2018 | 16.62 | 16.70 | 16.40 | 16.67 | 20,770 | -0.05(-0.30%) |
Jul 31, 2018 | 16.60 | 16.75 | 16.60 | 16.72 | 8,856 | +0.12(+0.72%) |
Jul 30, 2018 | 16.55 | 16.71 | 16.55 | 16.60 | 9,663 | +0.03(+0.18%) |
Jul 27, 2018 | 16.79 | 16.79 | 16.57 | 16.57 | 3,400 | -0.25(-1.49%) |
Jul 26, 2018 | 16.54 | 16.89 | 16.45 | 16.82 | 8,413 | +0.29(+1.75%) |
Jul 25, 2018 | 16.51 | 16.54 | 16.44 | 16.53 | 2,840 | +0.03(+0.18%) |
Jul 24, 2018 | 16.55 | 16.44 | 16.50 | 16,698 | -0.05(-0.30%) | |
Jul 23, 2018 | 16.46 | 16.60 | 16.39 | 16.55 | 8,425 | +0.04(+0.24%) |
Jul 20, 2018 | 16.42 | 16.62 | 16.42 | 16.51 | 10,599 | +0.03(+0.18%) |
Jul 19, 2018 | 16.48 | 16.50 | 16.38 | 16.48 | 19,102 | +0.03(+0.18%) |
Jul 18, 2018 | 16.47 | 16.50 | 16.40 | 16.45 | 9,304 | -0.03(-0.18%) |
Jul 17, 2018 | 16.51 | 16.51 | 16.45 | 16.48 | 4,581 | -0.02(-0.12%) |
Jul 16, 2018 | 16.38 | 16.50 | 16.38 | 16.50 | 11,239 | +0.03(+0.18%) |
Jul 13, 2018 | 16.62 | 16.77 | 16.45 | 16.47 | 7,706 | +0.02(+0.12%) |
Jul 12, 2018 | 16.47 | 16.38 | 16.45 | 4,817 | +0.03(+0.18%) | |
Jul 11, 2018 | 16.45 | 16.49 | 16.43 | 16.42 | 6,199 | -0.01(-0.06%) |
Jul 10, 2018 | 16.72 | 16.72 | 16.30 | 16.43 | 6,062 | -0.05(-0.30%) |
Jul 09, 2018 | 16.73 | 16.76 | 16.40 | 16.48 | 20,577 | -0.42(-2.49%) |
Jul 06, 2018 | 16.68 | 17.00 | 16.67 | 16.90 | 7,177 | -0.07(-0.41%) |
Jul 05, 2018 | 17.00 | 17.05 | 16.97 | 16.97 | 8,804 | -0.03(-0.18%) |
Jul 03, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.03(-0.18%) | |
Jul 02, 2018 | 16.95 | 17.05 | 16.95 | 17.03 | 19,660 | +0.08(+0.47%) |
Jun 29, 2018 | 16.78 | 16.99 | 16.73 | 16.95 | 16,695 | +0.14(+0.83%) |
Jun 28, 2018 | 16.86 | 16.86 | 16.75 | 16.81 | 9,895 | +0.05(+0.30%) |
Jun 27, 2018 | 16.85 | 16.85 | 16.75 | 16.76 | 8,760 | -0.05(-0.30%) |
Jun 26, 2018 | 16.86 | 16.86 | 16.79 | 16.81 | 9,021 | -0.02(-0.12%) |
Jun 25, 2018 | 16.80 | 16.85 | 16.76 | 16.83 | 28,475 | +0.01(+0.06%) |
Jun 22, 2018 | 16.72 | 16.84 | 16.72 | 16.82 | 78,375 | +0.04(+0.24%) |
Jun 21, 2018 | 16.73 | 16.80 | 16.73 | 16.78 | 7,395 | -0.03(-0.18%) |
Jun 20, 2018 | 16.74 | 16.84 | 16.74 | 16.81 | 10,301 | +0.03(+0.18%) |
Jun 19, 2018 | 16.62 | 16.80 | 16.62 | 16.78 | 14,759 | +0.07(+0.42%) |
Jun 18, 2018 | 16.73 | 16.73 | 16.43 | 16.71 | 11,755 | -0.17(-1.01%) |
Jun 15, 2018 | 16.88 | 16.56 | 16.88 | 52,691 | +0.32(+1.93%) | |
Jun 14, 2018 | 16.53 | 16.56 | 16.42 | 16.56 | 8,960 | +0.00(+0.00%) |
Jun 13, 2018 | 16.62 | 16.71 | 16.54 | 16.56 | 15,228 | +0.02(+0.12%) |
Jun 12, 2018 | 16.69 | 16.69 | 16.40 | 16.54 | 70,089 | +0.01(+0.06%) |
Jun 11, 2018 | 16.70 | 16.75 | 16.50 | 16.53 | 41,348 | -0.21(-1.25%) |
Jun 08, 2018 | 16.77 | 16.79 | 16.68 | 16.74 | 15,668 | -0.13(-0.77%) |
Jun 07, 2018 | 16.56 | 16.99 | 16.55 | 16.87 | 23,109 | +0.30(+1.81%) |
Jun 06, 2018 | 16.59 | 16.60 | 16.48 | 16.57 | 17,296 | -0.01(-0.06%) |
Jun 05, 2018 | 16.49 | 16.58 | 16.45 | 16.58 | 254,751 | +0.09(+0.58%) |
Jun 04, 2018 | 16.57 | 16.57 | 16.44 | 16.48 | 32,042 | +0.02(+0.09%) |
Jun 01, 2018 | 16.37 | 16.51 | 16.35 | 16.47 | 122,952 | +0.13(+0.80%) |
May 31, 2018 | 16.49 | 16.49 | 16.27 | 16.34 | 8,471 | -0.11(-0.67%) |
May 30, 2018 | 16.49 | 16.50 | 16.45 | 16.45 | 24,820 | +0.02(+0.12%) |
May 29, 2018 | 16.44 | 16.51 | 16.36 | 16.43 | 8,246 | -0.01(-0.06%) |
May 25, 2018 | 16.44 | 16.44 | 16.44 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 16.42 | 16.55 | 16.33 | 16.45 | 20,176 | -0.01(-0.06%) |
May 23, 2018 | 16.31 | 16.47 | 16.31 | 16.46 | 3,158 | +0.21(+1.29%) |
May 22, 2018 | 16.41 | 16.41 | 16.25 | 16.25 | 5,575 | -0.12(-0.73%) |
May 21, 2018 | 16.40 | 16.44 | 16.37 | 16.37 | 21,219 | -0.02(-0.12%) |
May 18, 2018 | 16.45 | 16.50 | 16.39 | 16.39 | 9,248 | -0.03(-0.18%) |
May 17, 2018 | 16.45 | 16.45 | 16.40 | 16.42 | 9,306 | -0.02(-0.12%) |
May 16, 2018 | 16.43 | 16.45 | 16.34 | 16.44 | 26,475 | +0.09(+0.55%) |
May 15, 2018 | 16.36 | 16.37 | 16.28 | 16.35 | 9,997 | -0.01(-0.06%) |
May 14, 2018 | 16.44 | 16.44 | 16.35 | 16.36 | 4,167 | -0.08(-0.49%) |
May 11, 2018 | 16.50 | 16.50 | 16.42 | 16.44 | 9,107 | +0.01(+0.06%) |
May 10, 2018 | 16.10 | 16.50 | 16.10 | 16.43 | 14,372 | -0.03(-0.18%) |
May 09, 2018 | 16.50 | 16.50 | 16.42 | 16.46 | 12,740 | +0.09(+0.55%) |
May 08, 2018 | 16.37 | 16.50 | 16.32 | 16.37 | 5,729 | +0.06(+0.37%) |
May 07, 2018 | 16.11 | 16.50 | 16.11 | 16.31 | 11,606 | -0.18(-1.09%) |
May 04, 2018 | 16.17 | 16.54 | 16.17 | 16.49 | 14,409 | +0.19(+1.17%) |
May 03, 2018 | 16.21 | 16.32 | 16.15 | 16.30 | 3,493 | -0.03(-0.18%) |
May 02, 2018 | 16.40 | 16.40 | 16.33 | 16.33 | 4,307 | -0.06(-0.37%) |