Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.62 | 14.83 | 14.59 | 14.80 | 89,814 | +0.28(+1.89%) |
Apr 29, 2019 | 14.52 | 14.55 | 14.48 | 14.53 | 99,100 | -0.04(-0.27%) |
Apr 26, 2019 | 14.60 | 14.62 | 14.55 | 14.56 | 84,100 | +0.14(+1.01%) |
Apr 25, 2019 | 14.39 | 14.51 | 14.37 | 14.42 | 455,585 | -0.09(-0.59%) |
Apr 24, 2019 | 14.56 | 14.64 | 14.48 | 14.51 | 256,698 | -0.34(-2.32%) |
Apr 23, 2019 | 14.85 | 14.90 | 14.82 | 14.85 | 93,214 | -0.13(-0.87%) |
Apr 22, 2019 | 14.99 | 15.03 | 14.92 | 14.98 | 67,151 | +0.02(+0.13%) |
Apr 18, 2019 | 14.90 | 15.00 | 14.90 | 14.96 | 230,900 | -0.05(-0.33%) |
Apr 17, 2019 | 14.91 | 15.02 | 14.91 | 15.01 | 91,986 | +0.04(+0.27%) |
Apr 16, 2019 | 14.98 | 15.01 | 14.94 | 14.97 | 146,544 | -0.03(-0.20%) |
Apr 15, 2019 | 14.97 | 15.03 | 14.96 | 15.00 | 106,812 | +0.16(+1.08%) |
Apr 12, 2019 | 14.93 | 14.93 | 14.82 | 14.84 | 74,100 | -0.19(-1.26%) |
Apr 11, 2019 | 15.07 | 15.12 | 14.96 | 15.03 | 74,839 | -0.26(-1.67%) |
Apr 10, 2019 | 15.23 | 15.31 | 15.23 | 15.29 | 129,507 | +0.07(+0.46%) |
Apr 09, 2019 | 15.22 | 15.31 | 15.20 | 15.21 | 119,265 | +0.02(+0.13%) |
Apr 08, 2019 | 15.28 | 15.29 | 15.16 | 15.20 | 54,668 | +0.19(+1.23%) |
Apr 05, 2019 | 14.97 | 15.06 | 14.97 | 15.01 | 53,900 | -0.07(-0.46%) |
Apr 04, 2019 | 15.08 | 15.12 | 15.04 | 15.08 | 117,423 | +0.00(+0.00%) |
Apr 03, 2019 | 15.04 | 15.10 | 15.00 | 15.08 | 69,400 | +0.15(+1.00%) |
Apr 02, 2019 | 14.92 | 14.95 | 14.88 | 14.93 | 74,218 | +0.01(+0.07%) |
Apr 01, 2019 | 14.84 | 14.92 | 14.83 | 14.92 | 67,911 | +0.05(+0.34%) |
Mar 29, 2019 | 14.87 | 14.92 | 14.83 | 14.87 | 47,700 | +0.05(+0.34%) |
Mar 28, 2019 | 14.89 | 14.92 | 14.80 | 14.82 | 54,561 | -0.14(-0.94%) |
Mar 27, 2019 | 14.88 | 14.98 | 14.82 | 14.96 | 104,316 | +0.12(+0.84%) |
Mar 26, 2019 | 14.88 | 14.91 | 14.81 | 14.84 | 92,483 | -0.16(-1.07%) |
Mar 25, 2019 | 15.01 | 15.02 | 14.94 | 14.99 | 74,442 | +0.12(+0.84%) |
Mar 22, 2019 | 14.99 | 15.02 | 14.85 | 14.87 | 65,200 | -0.42(-2.75%) |
Mar 21, 2019 | 15.25 | 15.31 | 15.20 | 15.29 | 92,573 | -0.08(-0.52%) |
Mar 20, 2019 | 15.28 | 15.45 | 15.22 | 15.37 | 122,905 | +0.18(+1.18%) |
Mar 19, 2019 | 15.22 | 15.27 | 15.16 | 15.19 | 922,411 | -0.05(-0.33%) |
Mar 18, 2019 | 15.26 | 15.30 | 15.23 | 15.24 | 59,940 | +0.02(+0.10%) |
Mar 15, 2019 | 15.22 | 15.27 | 15.17 | 15.22 | 1,611,700 | +0.24(+1.64%) |
Mar 14, 2019 | 14.90 | 15.01 | 14.87 | 14.98 | 1,579,578 | -0.09(-0.63%) |
Mar 13, 2019 | 15.10 | 15.12 | 15.00 | 15.07 | 55,904 | +0.08(+0.57%) |
Mar 12, 2019 | 14.95 | 15.04 | 14.95 | 14.99 | 61,485 | +0.06(+0.44%) |
Mar 11, 2019 | 14.92 | 14.95 | 14.87 | 14.93 | 75,183 | +0.11(+0.71%) |
Mar 08, 2019 | 14.79 | 14.89 | 14.79 | 14.82 | 726,600 | +0.06(+0.44%) |
Mar 07, 2019 | 14.81 | 14.88 | 14.75 | 14.76 | 156,356 | -0.01(-0.10%) |
Mar 06, 2019 | 14.88 | 14.90 | 14.75 | 14.77 | 385,416 | -0.08(-0.51%) |
Mar 05, 2019 | 14.93 | 14.96 | 14.83 | 14.85 | 67,690 | -0.08(-0.54%) |
Mar 04, 2019 | 15.01 | 15.01 | 14.86 | 14.93 | 74,037 | -0.24(-1.62%) |
Mar 01, 2019 | 15.11 | 15.19 | 15.11 | 15.17 | 76,300 | +0.17(+1.13%) |
Feb 28, 2019 | 15.18 | 15.22 | 15.00 | 15.00 | 94,824 | -0.75(-4.76%) |
Feb 27, 2019 | 15.76 | 15.86 | 15.74 | 15.75 | 220,259 | -0.29(-1.81%) |
Feb 26, 2019 | 15.86 | 16.06 | 15.85 | 16.04 | 123,908 | +0.13(+0.85%) |
Feb 25, 2019 | 15.94 | 15.97 | 15.89 | 15.90 | 78,613 | -0.01(-0.03%) |
Feb 22, 2019 | 15.94 | 15.98 | 15.87 | 15.91 | 82,600 | -0.04(-0.28%) |
Feb 21, 2019 | 15.88 | 16.02 | 15.84 | 15.96 | 101,494 | -0.01(-0.03%) |
Feb 20, 2019 | 15.89 | 16.04 | 15.87 | 15.96 | 71,416 | +0.01(+0.06%) |
Feb 19, 2019 | 15.82 | 15.98 | 15.82 | 15.95 | 115,299 | -0.01(-0.03%) |
Feb 15, 2019 | 15.92 | 15.98 | 15.82 | 15.96 | 94,000 | +0.10(+0.60%) |
Feb 14, 2019 | 15.83 | 15.94 | 15.81 | 15.86 | 144,901 | +0.17(+1.12%) |
Feb 13, 2019 | 15.73 | 15.77 | 15.66 | 15.69 | 82,942 | -0.07(-0.48%) |
Feb 12, 2019 | 15.76 | 15.80 | 15.72 | 15.76 | 348,162 | +0.12(+0.80%) |
Feb 11, 2019 | 15.60 | 15.68 | 15.57 | 15.63 | 145,160 | +0.03(+0.19%) |
Feb 08, 2019 | 15.58 | 15.64 | 15.50 | 15.61 | 91,700 | -0.13(-0.86%) |
Feb 07, 2019 | 15.68 | 15.76 | 15.64 | 15.74 | 102,308 | -0.16(-1.01%) |
Feb 06, 2019 | 15.89 | 15.93 | 15.86 | 15.90 | 143,037 | -0.12(-0.72%) |
Feb 05, 2019 | 15.95 | 16.08 | 15.93 | 16.02 | 202,124 | +0.05(+0.31%) |
Feb 04, 2019 | 15.89 | 16.01 | 15.81 | 15.96 | 908,637 | -0.18(-1.08%) |
Feb 01, 2019 | 16.05 | 16.20 | 16.01 | 16.14 | 124,800 | +0.05(+0.28%) |
Jan 31, 2019 | 16.01 | 16.11 | 15.97 | 16.09 | 202,358 | +0.11(+0.72%) |
Jan 30, 2019 | 15.91 | 16.03 | 15.79 | 15.98 | 96,648 | -0.05(-0.31%) |
Jan 29, 2019 | 16.00 | 16.10 | 16.00 | 16.03 | 201,769 | +0.11(+0.69%) |
Jan 28, 2019 | 15.80 | 15.94 | 15.80 | 15.92 | 298,340 | +0.06(+0.41%) |
Jan 25, 2019 | 15.79 | 15.93 | 15.75 | 15.86 | 151,400 | +0.27(+1.73%) |
Jan 24, 2019 | 15.60 | 15.66 | 15.51 | 15.59 | 506,367 | -0.15(-0.98%) |
Jan 23, 2019 | 15.65 | 15.81 | 15.65 | 15.74 | 281,485 | +0.22(+1.45%) |
Jan 22, 2019 | 15.49 | 15.61 | 15.49 | 15.52 | 239,888 | -0.25(-1.62%) |
Jan 18, 2019 | 15.75 | 15.85 | 15.72 | 15.77 | 173,800 | +0.19(+1.22%) |
Jan 17, 2019 | 15.36 | 15.63 | 15.36 | 15.58 | 178,318 | +0.14(+0.94%) |
Jan 16, 2019 | 15.50 | 15.50 | 15.39 | 15.44 | 269,180 | -0.16(-1.06%) |
Jan 15, 2019 | 15.43 | 15.63 | 15.43 | 15.60 | 264,387 | +0.20(+1.27%) |
Jan 14, 2019 | 15.36 | 15.43 | 15.34 | 15.40 | 549,696 | +0.14(+0.95%) |
Jan 11, 2019 | 15.32 | 15.32 | 15.21 | 15.26 | 864,900 | -0.29(-1.86%) |
Jan 10, 2019 | 15.44 | 15.56 | 15.43 | 15.55 | 647,099 | +0.26(+1.70%) |
Jan 09, 2019 | 15.35 | 15.44 | 15.26 | 15.29 | 332,821 | +0.12(+0.82%) |
Jan 08, 2019 | 15.19 | 15.24 | 15.09 | 15.16 | 128,226 | +0.11(+0.73%) |
Jan 07, 2019 | 14.96 | 15.08 | 14.91 | 15.05 | 319,441 | +0.42(+2.90%) |
Jan 04, 2019 | 14.43 | 14.63 | 14.33 | 14.63 | 173,600 | +0.23(+1.60%) |
Jan 03, 2019 | 14.38 | 14.44 | 14.31 | 14.40 | 210,980 | +0.11(+0.77%) |
Jan 02, 2019 | 14.11 | 14.31 | 14.11 | 14.29 | 202,910 | -0.03(-0.21%) |
Dec 31, 2018 | 14.15 | 14.33 | 14.12 | 14.32 | 299,200 | +0.20(+1.42%) |
Dec 28, 2018 | 14.16 | 14.16 | 14.00 | 14.12 | 258,800 | +0.15(+1.07%) |
Dec 27, 2018 | 13.72 | 13.97 | 13.61 | 13.97 | 346,558 | -0.16(-1.13%) |
Dec 26, 2018 | 13.50 | 14.20 | 13.50 | 14.13 | 387,004 | +0.30(+2.17%) |
Dec 24, 2018 | 13.66 | 14.20 | 13.66 | 13.83 | 220,800 | -0.23(-1.67%) |
Dec 21, 2018 | 14.20 | 14.39 | 14.02 | 14.06 | 495,800 | -0.15(-1.02%) |
Dec 20, 2018 | 14.19 | 14.32 | 14.12 | 14.21 | 423,834 | -0.24(-1.69%) |
Dec 19, 2018 | 14.63 | 14.67 | 14.32 | 14.46 | 325,081 | +0.04(+0.24%) |
Dec 18, 2018 | 14.47 | 14.51 | 14.34 | 14.42 | 311,186 | -0.08(-0.55%) |
Dec 17, 2018 | 14.71 | 14.73 | 14.43 | 14.50 | 562,042 | +0.03(+0.21%) |
Dec 14, 2018 | 14.45 | 14.53 | 14.40 | 14.47 | 1,250,000 | +0.04(+0.24%) |
Dec 13, 2018 | 14.42 | 14.51 | 14.35 | 14.44 | 327,193 | +0.15(+1.05%) |
Dec 12, 2018 | 14.25 | 14.38 | 14.25 | 14.29 | 210,403 | +0.47(+3.44%) |
Dec 11, 2018 | 13.90 | 13.97 | 13.76 | 13.81 | 681,761 | +0.11(+0.80%) |
Dec 10, 2018 | 13.79 | 13.80 | 13.56 | 13.70 | 420,112 | -0.02(-0.11%) |
Dec 07, 2018 | 13.86 | 13.87 | 13.67 | 13.71 | 266,200 | -0.22(-1.61%) |
Dec 06, 2018 | 13.80 | 13.94 | 13.64 | 13.94 | 283,670 | +0.16(+1.16%) |
Dec 04, 2018 | 14.00 | 14.07 | 13.75 | 13.78 | 263,200 | -0.46(-3.20%) |
Dec 03, 2018 | 14.17 | 14.26 | 14.13 | 14.23 | 243,197 | +0.17(+1.24%) |
Nov 30, 2018 | 14.12 | 14.16 | 14.00 | 14.06 | 146,300 | -0.13(-0.95%) |
Nov 29, 2018 | 14.16 | 14.22 | 14.12 | 14.20 | 183,908 | -0.14(-1.01%) |
Nov 28, 2018 | 14.20 | 14.39 | 14.09 | 14.34 | 164,283 | +0.04(+0.24%) |
Nov 27, 2018 | 14.22 | 14.32 | 14.14 | 14.30 | 182,558 | +0.20(+1.38%) |
Nov 26, 2018 | 14.02 | 14.13 | 13.99 | 14.11 | 273,951 | +0.47(+3.48%) |
Nov 23, 2018 | 13.64 | 13.99 | 13.61 | 13.63 | 383,900 | -0.31(-2.22%) |
Nov 21, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.18(+1.27%) | |
Nov 20, 2018 | 13.87 | 13.90 | 13.73 | 13.77 | 252,317 | -0.14(-1.04%) |
Nov 19, 2018 | 13.92 | 13.98 | 13.86 | 13.91 | 248,460 | +0.03(+0.22%) |
Nov 16, 2018 | 13.85 | 13.97 | 13.81 | 13.88 | 153,400 | +0.07(+0.51%) |
Nov 15, 2018 | 13.68 | 13.85 | 13.65 | 13.81 | 311,538 | -0.33(-2.30%) |
Nov 14, 2018 | 14.21 | 14.25 | 14.07 | 14.14 | 129,881 | +0.04(+0.28%) |
Nov 13, 2018 | 14.06 | 14.17 | 14.02 | 14.10 | 198,700 | +0.06(+0.46%) |
Nov 12, 2018 | 14.03 | 14.12 | 14.02 | 14.04 | 558,504 | -0.16(-1.16%) |
Nov 09, 2018 | 14.17 | 14.21 | 14.12 | 14.20 | 88,100 | +0.27(+1.94%) |
Nov 08, 2018 | 14.09 | 14.11 | 13.87 | 13.93 | 224,462 | -0.30(-2.11%) |
Nov 07, 2018 | 14.19 | 14.30 | 14.16 | 14.23 | 207,164 | +0.52(+3.76%) |
Nov 06, 2018 | 13.64 | 13.73 | 13.64 | 13.71 | 249,044 | +0.03(+0.22%) |
Nov 05, 2018 | 13.65 | 13.74 | 13.65 | 13.69 | 217,448 | +0.14(+1.03%) |
Nov 02, 2018 | 13.65 | 13.69 | 13.46 | 13.54 | 186,600 | -0.09(-0.62%) |
Nov 01, 2018 | 13.62 | 13.69 | 13.55 | 13.63 | 163,717 | +0.38(+2.83%) |
Oct 31, 2018 | 13.14 | 13.41 | 13.13 | 13.26 | 201,221 | +0.25(+1.92%) |
Oct 30, 2018 | 12.96 | 13.02 | 12.92 | 13.01 | 347,152 | +0.09(+0.66%) |
Oct 29, 2018 | 12.99 | 13.06 | 12.83 | 12.92 | 361,125 | -0.10(-0.73%) |
Oct 26, 2018 | 13.07 | 13.08 | 12.81 | 13.02 | 165,900 | -0.21(-1.61%) |
Oct 25, 2018 | 13.12 | 13.24 | 13.11 | 13.23 | 199,081 | +0.11(+0.82%) |
Oct 24, 2018 | 13.18 | 13.27 | 13.11 | 13.12 | 93,161 | -0.26(-1.91%) |
Oct 23, 2018 | 13.36 | 13.47 | 13.24 | 13.38 | 251,321 | -0.03(-0.22%) |
Oct 22, 2018 | 13.49 | 13.49 | 13.34 | 13.40 | 99,455 | -0.08(-0.56%) |
Oct 19, 2018 | 13.36 | 13.55 | 13.36 | 13.48 | 126,700 | +0.19(+1.39%) |
Oct 18, 2018 | 13.37 | 13.42 | 13.22 | 13.29 | 149,920 | -0.21(-1.59%) |
Oct 17, 2018 | 13.55 | 13.58 | 13.46 | 13.51 | 149,391 | -0.14(-1.06%) |
Oct 16, 2018 | 13.66 | 13.72 | 13.60 | 13.65 | 235,545 | +0.08(+0.63%) |
Oct 15, 2018 | 13.54 | 13.63 | 13.49 | 13.57 | 580,138 | +0.09(+0.67%) |
Oct 12, 2018 | 13.62 | 13.65 | 13.34 | 13.48 | 253,100 | -0.17(-1.28%) |
Oct 11, 2018 | 13.81 | 13.81 | 13.52 | 13.65 | 197,815 | -0.21(-1.51%) |
Oct 10, 2018 | 14.05 | 14.12 | 13.83 | 13.87 | 156,899 | -0.71(-4.87%) |
Oct 09, 2018 | 14.61 | 14.79 | 14.45 | 14.57 | 261,450 | +0.04(+0.31%) |
Oct 08, 2018 | 14.44 | 14.56 | 14.40 | 14.53 | 101,551 | -0.01(-0.07%) |
Oct 05, 2018 | 14.52 | 14.59 | 14.45 | 14.54 | 90,000 | -0.01(-0.07%) |
Oct 04, 2018 | 14.55 | 14.62 | 14.45 | 14.55 | 66,931 | -0.11(-0.75%) |
Oct 03, 2018 | 14.74 | 14.78 | 14.63 | 14.66 | 74,607 | -0.05(-0.34%) |
Oct 02, 2018 | 14.72 | 14.75 | 14.67 | 14.71 | 73,681 | +0.14(+0.96%) |
Oct 01, 2018 | 14.74 | 14.74 | 14.52 | 14.57 | 75,891 | -0.03(-0.17%) |
Sep 28, 2018 | 14.47 | 14.69 | 14.47 | 14.60 | 71,800 | +0.04(+0.31%) |
Sep 27, 2018 | 14.52 | 14.69 | 14.50 | 14.55 | 87,223 | +0.05(+0.34%) |
Sep 26, 2018 | 14.53 | 14.57 | 14.46 | 14.50 | 108,379 | +0.18(+1.26%) |
Sep 25, 2018 | 14.40 | 14.44 | 14.30 | 14.32 | 96,048 | -0.25(-1.72%) |
Sep 24, 2018 | 14.65 | 14.73 | 14.56 | 14.57 | 287,684 | -0.15(-1.05%) |
Sep 21, 2018 | 14.44 | 14.83 | 14.43 | 14.72 | 113,100 | +0.08(+0.58%) |
Sep 20, 2018 | 14.57 | 14.65 | 14.52 | 14.64 | 87,050 | +0.44(+3.10%) |
Sep 19, 2018 | 14.15 | 14.25 | 14.14 | 14.20 | 156,791 | -0.34(-2.30%) |
Sep 18, 2018 | 14.50 | 14.57 | 14.46 | 14.54 | 567,847 | +0.06(+0.45%) |
Sep 17, 2018 | 14.50 | 14.58 | 14.45 | 14.47 | 109,228 | +0.13(+0.91%) |
Sep 14, 2018 | 14.40 | 14.45 | 14.30 | 14.34 | 223,400 | -0.18(-1.21%) |
Sep 13, 2018 | 14.53 | 14.54 | 14.42 | 14.52 | 124,900 | +0.11(+0.73%) |
Sep 12, 2018 | 14.26 | 14.46 | 14.25 | 14.41 | 117,964 | +0.01(+0.07%) |
Sep 11, 2018 | 14.29 | 14.46 | 14.24 | 14.40 | 147,841 | -0.08(-0.55%) |
Sep 10, 2018 | 14.47 | 14.52 | 14.42 | 14.48 | 103,881 | +0.38(+2.73%) |
Sep 07, 2018 | 14.07 | 14.16 | 14.04 | 14.10 | 110,500 | -0.21(-1.50%) |
Sep 06, 2018 | 14.29 | 14.40 | 14.21 | 14.31 | 120,906 | -0.04(-0.24%) |
Sep 05, 2018 | 14.36 | 14.40 | 14.26 | 14.35 | 109,025 | -0.18(-1.27%) |
Sep 04, 2018 | 14.48 | 14.58 | 14.45 | 14.53 | 117,768 | -0.04(-0.27%) |
Aug 31, 2018 | 14.57 | 14.57 | 14.57 | 0 | -0.47(-3.16%) | |
Aug 30, 2018 | 15.12 | 15.17 | 15.02 | 15.04 | 82,826 | -0.12(-0.82%) |
Aug 29, 2018 | 15.11 | 15.25 | 15.11 | 15.17 | 148,704 | -0.02(-0.13%) |
Aug 28, 2018 | 15.20 | 15.26 | 15.13 | 15.19 | 239,375 | +0.00(+0.03%) |
Aug 27, 2018 | 15.10 | 15.24 | 15.10 | 15.19 | 261,938 | -0.01(-0.10%) |
Aug 24, 2018 | 15.07 | 15.26 | 15.07 | 15.20 | 90,400 | +0.05(+0.33%) |
Aug 23, 2018 | 15.13 | 15.25 | 15.07 | 15.15 | 299,665 | -0.07(-0.49%) |
Aug 22, 2018 | 15.13 | 15.23 | 15.10 | 15.22 | 102,718 | -0.02(-0.10%) |
Aug 21, 2018 | 15.24 | 15.29 | 15.15 | 15.24 | 95,335 | +0.17(+1.13%) |
Aug 20, 2018 | 14.92 | 15.11 | 14.92 | 15.07 | 85,019 | +0.03(+0.20%) |
Aug 17, 2018 | 14.90 | 15.52 | 14.83 | 15.04 | 135,100 | +0.08(+0.53%) |
Aug 16, 2018 | 14.90 | 15.03 | 14.86 | 14.96 | 277,484 | +0.15(+1.01%) |
Aug 15, 2018 | 14.83 | 14.86 | 14.68 | 14.81 | 265,395 | -0.22(-1.46%) |
Aug 14, 2018 | 14.99 | 15.09 | 14.93 | 15.03 | 484,351 | +0.01(+0.07%) |
Aug 13, 2018 | 15.10 | 15.13 | 15.00 | 15.02 | 95,331 | +0.12(+0.81%) |
Aug 10, 2018 | 15.06 | 15.09 | 14.83 | 14.90 | 64,700 | -0.57(-3.68%) |
Aug 09, 2018 | 15.43 | 15.55 | 15.43 | 15.47 | 69,564 | -0.01(-0.06%) |
Aug 08, 2018 | 15.43 | 15.54 | 15.41 | 15.48 | 62,340 | -0.21(-1.34%) |
Aug 07, 2018 | 15.62 | 15.72 | 15.62 | 15.69 | 54,713 | +0.19(+1.23%) |
Aug 06, 2018 | 15.40 | 15.59 | 15.40 | 15.50 | 45,684 | -0.17(-1.08%) |
Aug 03, 2018 | 15.52 | 15.67 | 15.49 | 15.67 | 83,000 | +0.02(+0.13%) |
Aug 02, 2018 | 15.61 | 15.72 | 15.59 | 15.65 | 590,596 | -0.16(-1.01%) |
Aug 01, 2018 | 15.80 | 15.85 | 15.70 | 15.81 | 90,750 | -0.34(-2.11%) |
Jul 31, 2018 | 16.23 | 16.25 | 16.10 | 16.15 | 66,855 | -0.01(-0.06%) |
Jul 30, 2018 | 16.10 | 16.27 | 16.07 | 16.16 | 63,305 | -0.26(-1.58%) |
Jul 27, 2018 | 16.45 | 16.54 | 16.37 | 16.42 | 122,600 | +0.34(+2.11%) |
Jul 26, 2018 | 15.94 | 16.11 | 15.90 | 16.08 | 64,817 | +0.17(+1.10%) |
Jul 25, 2018 | 15.76 | 15.94 | 15.69 | 15.90 | 56,717 | +0.19(+1.21%) |
Jul 24, 2018 | 15.78 | 15.80 | 15.66 | 15.71 | 60,872 | -0.10(-0.60%) |
Jul 23, 2018 | 15.81 | 15.95 | 15.79 | 15.81 | 72,006 | +0.14(+0.89%) |
Jul 20, 2018 | 15.72 | 15.54 | 15.67 | 66,864 | +0.09(+0.58%) | |
Jul 19, 2018 | 15.43 | 15.61 | 15.43 | 15.58 | 154,342 | +0.02(+0.13%) |
Jul 18, 2018 | 15.66 | 15.69 | 15.56 | 15.56 | 103,838 | -0.06(-0.38%) |
Jul 17, 2018 | 15.54 | 15.67 | 15.52 | 15.62 | 66,566 | -0.06(-0.38%) |
Jul 16, 2018 | 15.60 | 15.72 | 15.60 | 15.68 | 67,881 | -0.13(-0.82%) |
Jul 13, 2018 | 15.73 | 15.84 | 15.71 | 15.81 | 58,261 | +0.03(+0.19%) |
Jul 12, 2018 | 15.64 | 15.83 | 15.61 | 15.78 | 63,936 | +0.18(+1.15%) |
Jul 11, 2018 | 15.71 | 15.76 | 15.55 | 15.60 | 53,059 | -0.24(-1.52%) |
Jul 10, 2018 | 15.70 | 15.88 | 15.69 | 15.84 | 68,426 | +0.04(+0.22%) |
Jul 09, 2018 | 15.87 | 15.87 | 15.77 | 15.80 | 68,979 | -0.16(-1.00%) |
Jul 06, 2018 | 15.86 | 16.02 | 15.85 | 15.96 | 80,021 | +0.15(+0.98%) |
Jul 05, 2018 | 15.86 | 15.74 | 15.81 | 52,915 | +0.33(+2.13%) | |
Jul 03, 2018 | 15.48 | 15.48 | 15.48 | 0 | +0.19(+1.24%) | |
Jul 02, 2018 | 15.24 | 15.36 | 15.19 | 15.29 | 92,028 | -0.03(-0.16%) |
Jun 29, 2018 | 15.28 | 15.38 | 15.27 | 15.31 | 120,952 | +0.08(+0.56%) |
Jun 28, 2018 | 15.18 | 15.24 | 15.12 | 15.23 | 69,784 | +0.00(+0.00%) |
Jun 27, 2018 | 15.43 | 15.44 | 15.23 | 15.23 | 147,386 | -0.03(-0.20%) |
Jun 26, 2018 | 15.32 | 15.35 | 15.23 | 15.26 | 101,027 | +0.04(+0.26%) |
Jun 25, 2018 | 15.41 | 15.41 | 15.16 | 15.22 | 86,585 | -0.18(-1.17%) |
Jun 22, 2018 | 15.36 | 15.47 | 15.22 | 15.40 | 124,939 | +0.17(+1.12%) |
Jun 21, 2018 | 15.31 | 15.31 | 15.19 | 15.23 | 70,592 | -0.14(-0.91%) |
Jun 20, 2018 | 15.30 | 15.37 | 15.26 | 15.37 | 127,619 | +0.06(+0.42%) |
Jun 19, 2018 | 15.21 | 15.33 | 15.15 | 15.30 | 163,475 | -0.07(-0.46%) |
Jun 18, 2018 | 15.42 | 15.51 | 15.32 | 15.38 | 121,409 | -0.82(-5.09%) |
Jun 15, 2018 | 16.28 | 16.11 | 16.20 | 89,467 | +0.14(+0.87%) | |
Jun 14, 2018 | 16.01 | 16.28 | 16.00 | 16.06 | 87,363 | -0.03(-0.19%) |
Jun 13, 2018 | 16.08 | 16.12 | 15.95 | 16.09 | 123,309 | -0.07(-0.46%) |
Jun 12, 2018 | 16.25 | 16.26 | 16.12 | 16.16 | 114,627 | +0.12(+0.78%) |
Jun 11, 2018 | 15.98 | 16.17 | 15.98 | 16.04 | 91,526 | +0.09(+0.56%) |
Jun 08, 2018 | 15.95 | 16.02 | 15.86 | 15.95 | 134,877 | -0.24(-1.48%) |
Jun 07, 2018 | 16.04 | 16.25 | 16.04 | 16.19 | 151,434 | +0.22(+1.38%) |
Jun 06, 2018 | 15.88 | 15.99 | 15.85 | 15.97 | 127,064 | +0.08(+0.50%) |
Jun 05, 2018 | 15.90 | 15.98 | 15.80 | 15.89 | 95,478 | -0.13(-0.81%) |
Jun 04, 2018 | 16.05 | 16.12 | 15.98 | 16.02 | 78,615 | +0.16(+1.01%) |
Jun 01, 2018 | 15.84 | 15.88 | 15.74 | 15.86 | 63,098 | +0.03(+0.19%) |
May 31, 2018 | 15.91 | 15.93 | 15.72 | 15.83 | 125,996 | -0.20(-1.25%) |
May 30, 2018 | 16.03 | 16.09 | 15.85 | 16.03 | 118,145 | +0.17(+1.07%) |
May 29, 2018 | 15.85 | 15.99 | 15.70 | 15.86 | 322,568 | -0.45(-2.76%) |
May 25, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.39(-2.34%) | |
May 24, 2018 | 16.63 | 16.74 | 16.54 | 16.70 | 233,048 | -0.12(-0.71%) |
May 23, 2018 | 16.64 | 16.83 | 16.64 | 16.82 | 61,626 | -0.07(-0.41%) |
May 22, 2018 | 16.82 | 16.93 | 16.82 | 16.89 | 76,515 | -0.46(-2.65%) |
May 21, 2018 | 17.22 | 17.36 | 17.22 | 17.35 | 47,802 | +0.08(+0.46%) |
May 18, 2018 | 17.10 | 17.27 | 17.10 | 17.27 | 109,030 | +0.19(+1.11%) |
May 17, 2018 | 17.11 | 17.19 | 17.02 | 17.08 | 63,975 | +0.11(+0.65%) |
May 16, 2018 | 16.95 | 17.00 | 16.74 | 16.97 | 78,420 | -0.57(-3.25%) |
May 15, 2018 | 17.37 | 17.54 | 17.34 | 17.54 | 48,630 | +0.07(+0.40%) |
May 14, 2018 | 17.60 | 17.60 | 17.46 | 17.47 | 61,648 | -0.04(-0.23%) |
May 11, 2018 | 17.40 | 17.52 | 17.40 | 17.51 | 135,002 | +0.10(+0.57%) |
May 10, 2018 | 17.32 | 17.41 | 17.25 | 17.41 | 158,691 | +0.19(+1.10%) |
May 09, 2018 | 17.26 | 17.36 | 17.21 | 17.22 | 437,858 | -0.19(-1.09%) |
May 08, 2018 | 17.44 | 17.48 | 17.36 | 17.41 | 70,906 | -0.09(-0.51%) |
May 07, 2018 | 17.54 | 17.57 | 17.47 | 17.50 | 54,240 | -0.11(-0.60%) |
May 04, 2018 | 17.56 | 17.68 | 17.53 | 17.61 | 53,143 | -0.00(-0.03%) |
May 03, 2018 | 17.52 | 17.61 | 17.40 | 17.61 | 82,026 | +0.18(+1.06%) |
May 02, 2018 | 17.43 | 17.52 | 17.39 | 17.43 | 71,943 | -0.09(-0.49%) |