Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.37 | 16.37 | 16.22 | 16.29 | 559,123 | -0.03(-0.19%) |
Apr 29, 2019 | 16.35 | 16.45 | 16.26 | 16.32 | 495,008 | +0.00(+0.00%) |
Apr 26, 2019 | 16.22 | 16.36 | 16.15 | 16.32 | 394,312 | +0.16(+0.98%) |
Apr 25, 2019 | 16.34 | 16.34 | 16.15 | 16.16 | 426,632 | -0.20(-1.20%) |
Apr 24, 2019 | 16.34 | 16.44 | 16.26 | 16.36 | 525,616 | +0.04(+0.23%) |
Apr 23, 2019 | 16.21 | 16.43 | 16.15 | 16.32 | 654,636 | +0.16(+0.98%) |
Apr 22, 2019 | 16.27 | 16.31 | 15.96 | 16.16 | 339,058 | -0.19(-1.16%) |
Apr 18, 2019 | 16.40 | 16.43 | 16.24 | 16.35 | 447,602 | +0.08(+0.47%) |
Apr 17, 2019 | 16.51 | 16.51 | 16.24 | 16.27 | 306,171 | -0.13(-0.78%) |
Apr 16, 2019 | 16.63 | 16.71 | 16.37 | 16.40 | 341,952 | -0.23(-1.36%) |
Apr 15, 2019 | 16.64 | 16.67 | 16.48 | 16.63 | 265,084 | +0.02(+0.09%) |
Apr 12, 2019 | 16.55 | 16.63 | 16.45 | 16.61 | 392,064 | +0.08(+0.50%) |
Apr 11, 2019 | 16.64 | 16.66 | 16.49 | 16.53 | 241,213 | -0.08(-0.46%) |
Apr 10, 2019 | 16.50 | 16.67 | 16.39 | 16.61 | 471,094 | +0.17(+1.06%) |
Apr 09, 2019 | 16.55 | 16.55 | 16.39 | 16.43 | 340,959 | -0.09(-0.55%) |
Apr 08, 2019 | 16.53 | 16.61 | 16.45 | 16.52 | 358,515 | -0.08(-0.46%) |
Apr 05, 2019 | 16.61 | 16.69 | 16.51 | 16.60 | 409,519 | -0.05(-0.27%) |
Apr 04, 2019 | 16.58 | 16.65 | 16.49 | 16.65 | 381,322 | +0.15(+0.92%) |
Apr 03, 2019 | 16.34 | 16.52 | 16.27 | 16.49 | 436,247 | +0.21(+1.30%) |
Apr 02, 2019 | 16.27 | 16.30 | 16.08 | 16.28 | 344,297 | +0.02(+0.14%) |
Apr 01, 2019 | 16.28 | 16.31 | 15.98 | 16.26 | 457,826 | +0.08(+0.51%) |
Mar 29, 2019 | 16.21 | 16.36 | 16.03 | 16.18 | 590,147 | +0.05(+0.28%) |
Mar 28, 2019 | 15.96 | 16.15 | 15.86 | 16.13 | 305,841 | +0.25(+1.57%) |
Mar 27, 2019 | 15.85 | 15.95 | 15.63 | 15.88 | 579,585 | +0.07(+0.47%) |
Mar 26, 2019 | 15.72 | 15.83 | 15.68 | 15.81 | 355,011 | +0.16(+1.05%) |
Mar 25, 2019 | 15.52 | 15.64 | 15.36 | 15.64 | 438,757 | +0.16(+1.02%) |
Mar 22, 2019 | 16.08 | 16.13 | 15.47 | 15.48 | 427,370 | -0.65(-4.04%) |
Mar 21, 2019 | 15.84 | 16.17 | 15.80 | 16.14 | 535,371 | +0.38(+2.42%) |
Mar 20, 2019 | 15.84 | 15.93 | 15.60 | 15.75 | 531,157 | -0.06(-0.38%) |
Mar 19, 2019 | 15.90 | 15.91 | 15.72 | 15.81 | 318,620 | +0.01(+0.05%) |
Mar 18, 2019 | 15.99 | 16.08 | 15.78 | 15.81 | 320,405 | -0.19(-1.22%) |
Mar 15, 2019 | 15.77 | 16.01 | 15.72 | 16.00 | 1,320,575 | +0.26(+1.67%) |
Mar 14, 2019 | 15.60 | 15.78 | 15.58 | 15.74 | 331,926 | +0.16(+1.01%) |
Mar 13, 2019 | 15.69 | 15.76 | 15.58 | 15.58 | 463,315 | -0.07(-0.43%) |
Mar 12, 2019 | 15.87 | 15.88 | 15.62 | 15.65 | 460,700 | -0.20(-1.27%) |
Mar 11, 2019 | 15.74 | 15.85 | 15.73 | 15.85 | 554,154 | +0.20(+1.29%) |
Mar 08, 2019 | 15.64 | 15.84 | 15.57 | 15.65 | 508,437 | +0.08(+0.53%) |
Mar 07, 2019 | 15.59 | 15.69 | 15.50 | 15.57 | 336,804 | +0.02(+0.14%) |
Mar 06, 2019 | 15.78 | 15.78 | 15.50 | 15.54 | 521,504 | -0.20(-1.28%) |
Mar 05, 2019 | 15.75 | 15.82 | 15.67 | 15.75 | 534,061 | +0.01(+0.10%) |
Mar 04, 2019 | 15.69 | 15.78 | 15.57 | 15.73 | 606,234 | +0.09(+0.57%) |
Mar 01, 2019 | 15.59 | 15.75 | 15.42 | 15.64 | 479,322 | +0.08(+0.53%) |
Feb 28, 2019 | 15.45 | 15.84 | 15.45 | 15.56 | 820,184 | +0.01(+0.05%) |
Feb 27, 2019 | 15.63 | 15.65 | 15.42 | 15.55 | 545,367 | -0.08(-0.53%) |
Feb 26, 2019 | 15.82 | 15.82 | 15.63 | 15.63 | 310,783 | -0.12(-0.76%) |
Feb 25, 2019 | 16.16 | 16.16 | 15.75 | 15.75 | 348,320 | -0.31(-1.96%) |
Feb 22, 2019 | 16.06 | 16.10 | 15.96 | 16.07 | 267,373 | +0.09(+0.56%) |
Feb 21, 2019 | 15.97 | 16.01 | 15.83 | 15.98 | 281,822 | -0.02(-0.09%) |
Feb 20, 2019 | 15.93 | 16.07 | 15.90 | 15.99 | 557,979 | +0.03(+0.19%) |
Feb 19, 2019 | 15.65 | 15.99 | 15.63 | 15.96 | 464,232 | +0.37(+2.35%) |
Feb 15, 2019 | 15.51 | 15.62 | 15.47 | 15.60 | 711,171 | +0.13(+0.82%) |
Feb 14, 2019 | 15.46 | 15.59 | 15.38 | 15.47 | 648,541 | +0.01(+0.05%) |
Feb 13, 2019 | 15.71 | 15.72 | 15.31 | 15.46 | 516,884 | -0.21(-1.34%) |
Feb 12, 2019 | 15.51 | 15.72 | 15.39 | 15.67 | 979,629 | +0.24(+1.55%) |
Feb 11, 2019 | 15.66 | 15.66 | 15.39 | 15.43 | 353,332 | -0.19(-1.20%) |
Feb 08, 2019 | 15.50 | 15.62 | 15.37 | 15.62 | 446,602 | +0.10(+0.63%) |
Feb 07, 2019 | 15.12 | 15.52 | 15.08 | 15.52 | 506,605 | +0.34(+2.27%) |
Feb 06, 2019 | 15.15 | 15.18 | 15.03 | 15.18 | 381,054 | +0.03(+0.20%) |
Feb 05, 2019 | 15.11 | 15.16 | 14.94 | 15.15 | 472,917 | +0.09(+0.60%) |
Feb 04, 2019 | 14.97 | 15.07 | 14.87 | 15.06 | 346,452 | +0.10(+0.70%) |
Feb 01, 2019 | 14.98 | 15.01 | 14.74 | 14.95 | 353,649 | -0.02(-0.10%) |
Jan 31, 2019 | 14.75 | 14.98 | 14.61 | 14.97 | 512,536 | +0.28(+1.94%) |
Jan 30, 2019 | 14.65 | 14.77 | 14.57 | 14.68 | 484,130 | +0.09(+0.62%) |
Jan 29, 2019 | 14.56 | 14.66 | 14.44 | 14.59 | 406,376 | +0.07(+0.52%) |
Jan 28, 2019 | 14.48 | 14.56 | 14.31 | 14.52 | 479,404 | -0.02(-0.10%) |
Jan 25, 2019 | 14.39 | 14.53 | 14.21 | 14.53 | 336,821 | +0.34(+2.37%) |
Jan 24, 2019 | 14.11 | 14.29 | 14.01 | 14.20 | 268,372 | +0.08(+0.58%) |
Jan 23, 2019 | 14.20 | 14.28 | 13.98 | 14.11 | 310,133 | -0.04(-0.26%) |
Jan 22, 2019 | 14.19 | 14.31 | 13.98 | 14.15 | 546,026 | -0.10(-0.74%) |
Jan 18, 2019 | 14.43 | 14.49 | 14.18 | 14.26 | 543,695 | -0.10(-0.73%) |
Jan 17, 2019 | 14.17 | 14.37 | 14.13 | 14.36 | 591,061 | +0.17(+1.21%) |
Jan 16, 2019 | 14.15 | 14.31 | 14.11 | 14.19 | 305,501 | +0.04(+0.32%) |
Jan 15, 2019 | 14.14 | 14.19 | 14.01 | 14.14 | 353,256 | +0.00(+0.00%) |
Jan 14, 2019 | 14.20 | 14.33 | 14.07 | 14.14 | 484,717 | -0.07(-0.53%) |
Jan 11, 2019 | 14.38 | 14.53 | 14.18 | 14.22 | 510,440 | -0.19(-1.35%) |
Jan 10, 2019 | 14.51 | 14.65 | 14.41 | 14.41 | 711,382 | -0.16(-1.13%) |
Jan 09, 2019 | 14.61 | 14.68 | 14.41 | 14.58 | 262,137 | +0.00(+0.00%) |
Jan 08, 2019 | 14.41 | 14.62 | 14.23 | 14.58 | 761,386 | +0.31(+2.15%) |
Jan 07, 2019 | 14.04 | 14.40 | 14.01 | 14.27 | 516,804 | +0.23(+1.65%) |
Jan 04, 2019 | 13.63 | 14.06 | 13.60 | 14.04 | 627,300 | +0.58(+4.28%) |
Jan 03, 2019 | 13.62 | 13.84 | 13.45 | 13.46 | 605,043 | -0.21(-1.53%) |
Jan 02, 2019 | 13.42 | 13.70 | 13.34 | 13.67 | 653,049 | +0.07(+0.49%) |
Dec 31, 2018 | 13.67 | 13.78 | 13.44 | 13.61 | 850,467 | +0.04(+0.33%) |
Dec 28, 2018 | 13.37 | 13.75 | 13.37 | 13.56 | 913,104 | +0.22(+1.63%) |
Dec 27, 2018 | 13.25 | 13.35 | 12.97 | 13.34 | 987,633 | +0.03(+0.23%) |
Dec 26, 2018 | 12.91 | 13.34 | 12.77 | 13.31 | 1,099,777 | +0.41(+3.21%) |
Dec 24, 2018 | 13.19 | 13.27 | 12.89 | 12.90 | 541,198 | -0.37(-2.79%) |
Dec 21, 2018 | 13.47 | 13.65 | 13.25 | 13.27 | 1,638,054 | -0.16(-1.16%) |
Dec 20, 2018 | 13.55 | 13.82 | 13.36 | 13.42 | 919,609 | -0.13(-0.93%) |
Dec 19, 2018 | 14.08 | 14.10 | 13.54 | 13.55 | 1,419,694 | -0.41(-2.97%) |
Dec 18, 2018 | 14.02 | 14.27 | 13.93 | 13.96 | 707,612 | +0.05(+0.37%) |
Dec 17, 2018 | 14.47 | 14.59 | 13.86 | 13.91 | 894,222 | -0.58(-4.03%) |
Dec 14, 2018 | 14.56 | 14.76 | 14.46 | 14.50 | 431,877 | -0.14(-0.96%) |
Dec 13, 2018 | 14.71 | 14.82 | 14.62 | 14.64 | 723,764 | -0.03(-0.20%) |
Dec 12, 2018 | 14.42 | 14.77 | 14.38 | 14.67 | 860,672 | +0.29(+2.01%) |
Dec 11, 2018 | 14.42 | 14.49 | 14.22 | 14.38 | 641,673 | +0.14(+0.99%) |
Dec 10, 2018 | 14.33 | 14.33 | 13.97 | 14.24 | 519,302 | -0.10(-0.67%) |
Dec 07, 2018 | 14.55 | 14.76 | 14.28 | 14.33 | 519,037 | -0.25(-1.72%) |
Dec 06, 2018 | 13.88 | 14.60 | 13.88 | 14.59 | 899,769 | +0.30(+2.12%) |
Dec 04, 2018 | 14.57 | 14.62 | 14.25 | 14.28 | 766,731 | -0.30(-2.03%) |
Dec 03, 2018 | 14.61 | 14.62 | 14.40 | 14.58 | 713,493 | +0.08(+0.56%) |
Nov 30, 2018 | 14.25 | 14.55 | 14.22 | 14.50 | 982,130 | +0.23(+1.61%) |
Nov 29, 2018 | 14.40 | 14.50 | 14.19 | 14.27 | 394,700 | -0.18(-1.23%) |
Nov 28, 2018 | 14.21 | 14.46 | 14.09 | 14.45 | 528,166 | +0.33(+2.36%) |
Nov 27, 2018 | 14.26 | 14.33 | 14.09 | 14.11 | 389,267 | -0.21(-1.50%) |
Nov 26, 2018 | 14.13 | 14.35 | 14.13 | 14.33 | 512,644 | +0.32(+2.27%) |
Nov 23, 2018 | 14.01 | 14.25 | 13.99 | 14.01 | 232,424 | -0.07(-0.53%) |
Nov 21, 2018 | 14.08 | 14.08 | 14.08 | 0 | +0.19(+1.39%) | |
Nov 20, 2018 | 13.71 | 13.91 | 13.62 | 13.89 | 742,898 | +0.10(+0.75%) |
Nov 19, 2018 | 13.95 | 14.02 | 13.73 | 13.79 | 459,816 | -0.16(-1.12%) |
Nov 16, 2018 | 13.82 | 13.96 | 13.77 | 13.94 | 768,758 | +0.03(+0.21%) |
Nov 15, 2018 | 13.87 | 13.97 | 13.65 | 13.91 | 539,912 | -0.05(-0.37%) |
Nov 14, 2018 | 14.11 | 14.13 | 13.87 | 13.96 | 537,167 | -0.04(-0.26%) |
Nov 13, 2018 | 14.41 | 14.53 | 13.94 | 14.00 | 585,240 | -0.35(-2.42%) |
Nov 12, 2018 | 14.35 | 14.47 | 14.24 | 14.35 | 806,310 | +0.02(+0.15%) |
Nov 09, 2018 | 14.39 | 14.45 | 14.25 | 14.33 | 500,389 | -0.12(-0.82%) |
Nov 08, 2018 | 14.35 | 14.46 | 14.27 | 14.45 | 709,716 | +0.07(+0.46%) |
Nov 07, 2018 | 14.33 | 14.42 | 14.22 | 14.38 | 993,716 | +0.11(+0.78%) |
Nov 06, 2018 | 14.28 | 14.42 | 14.26 | 14.27 | 649,114 | -0.04(-0.26%) |
Nov 05, 2018 | 14.30 | 14.43 | 14.10 | 14.30 | 1,053,015 | -0.01(-0.10%) |
Nov 02, 2018 | 14.73 | 14.76 | 14.27 | 14.32 | 1,243,202 | -0.35(-2.37%) |
Nov 01, 2018 | 13.95 | 14.72 | 13.95 | 14.67 | 1,053,637 | +0.62(+4.43%) |
Oct 31, 2018 | 14.06 | 14.22 | 13.88 | 14.05 | 985,212 | +0.13(+0.90%) |
Oct 30, 2018 | 13.54 | 13.93 | 13.48 | 13.92 | 911,105 | +0.38(+2.84%) |
Oct 29, 2018 | 13.43 | 13.82 | 13.40 | 13.54 | 1,186,276 | +0.29(+2.18%) |
Oct 26, 2018 | 13.68 | 13.71 | 13.24 | 13.25 | 1,288,471 | -0.51(-3.71%) |
Oct 25, 2018 | 13.79 | 13.88 | 13.72 | 13.76 | 1,212,979 | +0.01(+0.05%) |
Oct 24, 2018 | 14.02 | 14.03 | 13.75 | 13.75 | 880,737 | -0.23(-1.64%) |
Oct 23, 2018 | 13.86 | 14.09 | 13.70 | 13.98 | 1,803,379 | -0.07(-0.53%) |
Oct 22, 2018 | 14.16 | 14.22 | 14.03 | 14.05 | 562,319 | -0.08(-0.58%) |
Oct 19, 2018 | 14.24 | 14.33 | 14.05 | 14.13 | 650,114 | -0.11(-0.78%) |
Oct 18, 2018 | 14.42 | 14.52 | 14.19 | 14.25 | 812,007 | -0.21(-1.43%) |
Oct 17, 2018 | 14.54 | 14.63 | 14.39 | 14.45 | 777,612 | -0.09(-0.61%) |
Oct 16, 2018 | 14.39 | 14.65 | 14.29 | 14.54 | 798,549 | +0.24(+1.71%) |
Oct 15, 2018 | 14.18 | 14.41 | 14.14 | 14.30 | 988,315 | +0.10(+0.68%) |
Oct 12, 2018 | 14.50 | 14.50 | 14.10 | 14.20 | 1,208,474 | -0.10(-0.72%) |
Oct 11, 2018 | 14.43 | 14.58 | 14.30 | 14.30 | 806,376 | -0.13(-0.92%) |
Oct 10, 2018 | 14.62 | 14.73 | 14.44 | 14.44 | 906,724 | -0.22(-1.51%) |
Oct 09, 2018 | 14.81 | 14.85 | 14.66 | 14.66 | 669,426 | -0.15(-1.00%) |
Oct 08, 2018 | 14.96 | 15.02 | 14.71 | 14.81 | 855,092 | -0.13(-0.89%) |
Oct 05, 2018 | 15.06 | 15.13 | 14.79 | 14.94 | 1,013,885 | -0.09(-0.59%) |
Oct 04, 2018 | 15.54 | 15.54 | 15.01 | 15.03 | 885,237 | -0.53(-3.42%) |
Oct 03, 2018 | 15.86 | 15.93 | 15.56 | 15.56 | 595,544 | -0.24(-1.50%) |
Oct 02, 2018 | 15.76 | 15.81 | 15.70 | 15.80 | 599,323 | +0.06(+0.38%) |
Oct 01, 2018 | 15.98 | 16.04 | 15.73 | 15.74 | 846,515 | -0.17(-1.07%) |
Sep 28, 2018 | 15.80 | 15.98 | 15.78 | 15.91 | 947,942 | +0.07(+0.47%) |
Sep 27, 2018 | 15.91 | 15.98 | 15.84 | 15.84 | 451,178 | +0.07(+0.42%) |
Sep 26, 2018 | 15.92 | 15.92 | 15.70 | 15.77 | 541,721 | -0.11(-0.69%) |
Sep 25, 2018 | 15.95 | 15.97 | 15.82 | 15.88 | 489,192 | -0.04(-0.23%) |
Sep 24, 2018 | 15.81 | 15.95 | 15.73 | 15.92 | 872,054 | +0.07(+0.46%) |
Sep 21, 2018 | 15.88 | 15.95 | 15.81 | 15.84 | 1,748,776 | -0.04(-0.23%) |
Sep 20, 2018 | 15.55 | 15.88 | 15.51 | 15.88 | 752,716 | +0.37(+2.36%) |
Sep 19, 2018 | 15.55 | 15.59 | 15.48 | 15.51 | 692,197 | +0.00(+0.00%) |
Sep 18, 2018 | 15.55 | 15.73 | 15.51 | 15.51 | 631,271 | +0.00(+0.00%) |
Sep 17, 2018 | 15.48 | 15.59 | 15.44 | 15.51 | 545,959 | +0.00(+0.00%) |
Sep 14, 2018 | 15.66 | 15.73 | 15.48 | 15.51 | 435,864 | -0.15(-0.94%) |
Sep 13, 2018 | 15.48 | 15.73 | 15.44 | 15.66 | 733,099 | +0.26(+1.67%) |
Sep 12, 2018 | 15.48 | 15.55 | 15.33 | 15.40 | 365,679 | -0.04(-0.24%) |
Sep 11, 2018 | 15.40 | 15.57 | 15.40 | 15.44 | 562,021 | -0.07(-0.47%) |
Sep 10, 2018 | 15.59 | 15.62 | 15.48 | 15.51 | 686,137 | +0.00(+0.00%) |
Sep 07, 2018 | 15.73 | 15.77 | 15.48 | 15.51 | 507,168 | -0.22(-1.40%) |
Sep 06, 2018 | 15.70 | 15.81 | 15.66 | 15.73 | 500,490 | +0.07(+0.47%) |
Sep 05, 2018 | 15.70 | 15.73 | 15.59 | 15.66 | 397,497 | +0.00(+0.00%) |
Sep 04, 2018 | 15.73 | 15.73 | 15.59 | 15.66 | 626,737 | -0.07(-0.47%) |
Aug 31, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.59 | 15.84 | 15.53 | 15.73 | 679,545 | +0.15(+0.94%) |
Aug 29, 2018 | 15.73 | 15.81 | 15.55 | 15.59 | 1,351,774 | -0.22(-1.39%) |
Aug 28, 2018 | 15.73 | 15.81 | 15.59 | 15.81 | 805,422 | +0.11(+0.70%) |
Aug 27, 2018 | 15.70 | 15.81 | 15.70 | 15.70 | 820,243 | +0.00(+0.00%) |
Aug 24, 2018 | 15.73 | 15.84 | 15.70 | 15.70 | 601,376 | -0.07(-0.46%) |
Aug 23, 2018 | 15.84 | 15.84 | 15.70 | 15.77 | 628,268 | -0.04(-0.23%) |
Aug 22, 2018 | 15.81 | 15.90 | 15.73 | 15.81 | 728,879 | +0.00(+0.00%) |
Aug 21, 2018 | 15.88 | 15.90 | 15.71 | 15.81 | 1,400,259 | -0.07(-0.46%) |
Aug 20, 2018 | 15.51 | 15.92 | 15.51 | 15.88 | 913,348 | +0.29(+1.88%) |
Aug 17, 2018 | 15.59 | 15.70 | 15.40 | 15.59 | 1,059,327 | +0.00(+0.00%) |
Aug 16, 2018 | 15.55 | 15.75 | 15.55 | 15.59 | 587,891 | +0.11(+0.71%) |
Aug 15, 2018 | 15.73 | 15.81 | 15.48 | 15.48 | 750,306 | -0.22(-1.40%) |
Aug 14, 2018 | 15.77 | 15.81 | 15.62 | 15.70 | 1,049,209 | -0.04(-0.23%) |
Aug 13, 2018 | 15.81 | 15.81 | 15.70 | 15.73 | 593,295 | +0.04(+0.23%) |
Aug 10, 2018 | 15.77 | 15.90 | 15.59 | 15.70 | 433,683 | -0.15(-0.93%) |
Aug 09, 2018 | 15.84 | 15.88 | 15.77 | 15.84 | 453,157 | -0.04(-0.23%) |
Aug 08, 2018 | 15.92 | 15.99 | 15.81 | 15.88 | 803,572 | -0.04(-0.23%) |
Aug 07, 2018 | 16.03 | 16.06 | 15.92 | 15.92 | 838,916 | -0.07(-0.46%) |
Aug 06, 2018 | 16.14 | 16.17 | 15.86 | 15.99 | 793,419 | -0.11(-0.68%) |
Aug 03, 2018 | 15.99 | 16.17 | 15.95 | 16.10 | 1,512,097 | +0.15(+0.92%) |
Aug 02, 2018 | 15.77 | 16.21 | 15.51 | 15.95 | 1,608,575 | +0.51(+3.33%) |
Aug 01, 2018 | 15.33 | 15.49 | 15.04 | 15.44 | 922,456 | +0.11(+0.72%) |
Jul 31, 2018 | 15.18 | 15.44 | 15.15 | 15.33 | 946,187 | +0.22(+1.46%) |
Jul 30, 2018 | 15.15 | 15.22 | 15.02 | 15.11 | 1,156,368 | -0.04(-0.24%) |
Jul 27, 2018 | 15.26 | 15.29 | 14.96 | 15.15 | 1,685,107 | -0.15(-0.96%) |
Jul 26, 2018 | 15.37 | 15.44 | 15.29 | 15.29 | 1,077,217 | -0.04(-0.24%) |
Jul 25, 2018 | 15.40 | 15.48 | 15.33 | 15.33 | 899,593 | -0.11(-0.71%) |
Jul 24, 2018 | 15.44 | 15.49 | 15.35 | 15.44 | 1,310,250 | +0.04(+0.24%) |
Jul 23, 2018 | 15.59 | 15.66 | 15.40 | 15.40 | 541,137 | -0.22(-1.41%) |
Jul 20, 2018 | 15.88 | 15.93 | 15.62 | 15.62 | 781,381 | -0.29(-1.84%) |
Jul 19, 2018 | 15.95 | 16.14 | 15.92 | 15.92 | 842,272 | -0.07(-0.46%) |
Jul 18, 2018 | 15.99 | 16.01 | 15.84 | 15.99 | 596,627 | +0.00(+0.00%) |
Jul 17, 2018 | 15.81 | 15.99 | 15.81 | 15.99 | 1,612,420 | +0.18(+1.16%) |
Jul 16, 2018 | 16.14 | 16.25 | 15.70 | 15.81 | 1,088,420 | -0.33(-2.05%) |
Jul 13, 2018 | 16.25 | 16.25 | 15.95 | 16.14 | 788,620 | -0.07(-0.45%) |
Jul 12, 2018 | 16.21 | 16.32 | 16.08 | 16.21 | 908,232 | +0.07(+0.45%) |
Jul 11, 2018 | 16.21 | 16.25 | 15.97 | 16.14 | 619,346 | -0.18(-1.12%) |
Jul 10, 2018 | 16.10 | 16.34 | 16.03 | 16.32 | 1,322,794 | +0.22(+1.37%) |
Jul 09, 2018 | 15.88 | 16.14 | 15.84 | 16.10 | 1,152,988 | +0.22(+1.39%) |
Jul 06, 2018 | 15.77 | 15.92 | 15.73 | 15.88 | 1,364,101 | +0.04(+0.23%) |
Jul 05, 2018 | 15.70 | 15.84 | 15.55 | 15.84 | 1,323,263 | +0.22(+1.41%) |
Jul 03, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.44 | 15.62 | 15.18 | 15.62 | 879,165 | +0.11(+0.71%) |
Jun 29, 2018 | 15.51 | 15.70 | 15.30 | 15.51 | 1,303,913 | +0.07(+0.48%) |
Jun 28, 2018 | 15.55 | 15.55 | 15.18 | 15.44 | 1,297,601 | -0.04(-0.28%) |
Jun 27, 2018 | 15.52 | 15.67 | 15.48 | 15.48 | 1,799,917 | -0.11(-0.70%) |
Jun 26, 2018 | 15.19 | 15.59 | 15.17 | 15.59 | 1,654,590 | +0.36(+2.39%) |
Jun 25, 2018 | 15.30 | 15.34 | 15.08 | 15.23 | 1,003,628 | -0.15(-0.95%) |
Jun 22, 2018 | 15.12 | 15.39 | 14.97 | 15.37 | 1,788,579 | +0.29(+1.93%) |
Jun 21, 2018 | 15.27 | 15.27 | 15.05 | 15.08 | 700,943 | -0.15(-0.95%) |
Jun 20, 2018 | 15.19 | 15.27 | 15.08 | 15.23 | 1,191,959 | +0.04(+0.24%) |
Jun 19, 2018 | 15.08 | 15.19 | 14.97 | 15.19 | 1,572,135 | +0.00(+0.00%) |
Jun 18, 2018 | 15.08 | 15.25 | 14.94 | 15.19 | 956,922 | +0.07(+0.48%) |
Jun 15, 2018 | 15.19 | 14.87 | 15.12 | 1,513,208 | -0.07(-0.48%) | |
Jun 14, 2018 | 15.12 | 15.23 | 14.99 | 15.19 | 816,691 | +0.18(+1.21%) |
Jun 13, 2018 | 15.27 | 15.27 | 14.90 | 15.01 | 1,260,793 | -0.15(-0.96%) |
Jun 12, 2018 | 15.08 | 15.30 | 15.05 | 15.16 | 1,209,453 | +0.11(+0.72%) |
Jun 11, 2018 | 15.23 | 15.27 | 15.01 | 15.05 | 721,491 | -0.22(-1.43%) |
Jun 08, 2018 | 14.97 | 15.27 | 14.90 | 15.27 | 1,123,977 | +0.29(+1.94%) |
Jun 07, 2018 | 15.08 | 15.12 | 14.94 | 14.97 | 814,504 | -0.07(-0.48%) |
Jun 06, 2018 | 15.16 | 15.05 | 796,306 | +0.07(+0.49%) | ||
Jun 05, 2018 | 14.83 | 14.97 | 14.76 | 14.97 | 1,703,091 | +0.11(+0.73%) |
Jun 04, 2018 | 14.94 | 14.94 | 14.76 | 14.87 | 768,321 | +0.00(+0.00%) |
Jun 01, 2018 | 14.87 | 14.97 | 14.68 | 14.87 | 1,137,865 | +0.04(+0.25%) |
May 31, 2018 | 14.68 | 14.87 | 14.58 | 14.83 | 1,656,761 | +0.15(+0.99%) |
May 30, 2018 | 14.39 | 14.72 | 14.34 | 14.68 | 850,621 | +0.33(+2.28%) |
May 29, 2018 | 14.28 | 14.43 | 14.18 | 14.36 | 1,187,054 | +0.00(+0.00%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.04(+0.25%) | |
May 24, 2018 | 14.36 | 14.39 | 14.28 | 14.32 | 399,813 | -0.04(-0.25%) |
May 23, 2018 | 14.32 | 14.47 | 14.21 | 14.36 | 941,214 | +0.00(+0.00%) |
May 22, 2018 | 14.36 | 14.43 | 14.25 | 14.36 | 1,194,643 | -0.04(-0.25%) |
May 21, 2018 | 14.36 | 14.54 | 14.36 | 14.39 | 824,925 | +0.07(+0.51%) |
May 18, 2018 | 14.54 | 14.61 | 14.32 | 14.32 | 873,620 | -0.22(-1.50%) |
May 17, 2018 | 14.54 | 14.58 | 14.41 | 14.54 | 934,830 | +0.00(+0.00%) |
May 16, 2018 | 14.39 | 14.54 | 14.39 | 14.54 | 927,873 | +0.15(+1.01%) |
May 15, 2018 | 14.39 | 14.54 | 14.30 | 14.39 | 1,328,128 | -0.04(-0.25%) |
May 14, 2018 | 14.43 | 14.50 | 14.34 | 14.43 | 705,228 | +0.00(+0.00%) |
May 11, 2018 | 14.43 | 14.54 | 14.28 | 14.43 | 510,918 | +0.00(+0.00%) |
May 10, 2018 | 14.43 | 14.50 | 14.36 | 14.43 | 790,156 | +0.07(+0.51%) |
May 09, 2018 | 14.18 | 14.36 | 14.12 | 14.36 | 880,025 | +0.22(+1.54%) |
May 08, 2018 | 13.92 | 14.16 | 13.79 | 14.14 | 1,640,805 | +0.29(+2.10%) |
May 07, 2018 | 13.88 | 13.92 | 13.78 | 13.85 | 1,050,862 | -0.04(-0.26%) |
May 04, 2018 | 13.78 | 14.10 | 13.63 | 13.88 | 1,932,135 | +0.29(+2.14%) |
May 03, 2018 | 13.45 | 13.78 | 13.39 | 13.59 | 1,599,812 | +0.04(+0.27%) |
May 02, 2018 | 13.88 | 13.88 | 13.27 | 13.56 | 1,941,320 | -0.33(-2.36%) |