Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.22 | 16.40 | 16.19 | 16.36 | 94,767 | +0.14(+0.86%) |
Apr 29, 2019 | 16.18 | 16.26 | 16.14 | 16.22 | 52,444 | +0.02(+0.15%) |
Apr 26, 2019 | 16.20 | 16.31 | 16.13 | 16.20 | 136,300 | +0.16(+0.97%) |
Apr 25, 2019 | 16.05 | 16.07 | 16.00 | 16.04 | 112,204 | -0.21(-1.26%) |
Apr 24, 2019 | 16.31 | 16.36 | 16.19 | 16.25 | 113,443 | -0.29(-1.72%) |
Apr 23, 2019 | 16.56 | 16.56 | 16.49 | 16.53 | 60,051 | -0.13(-0.78%) |
Apr 22, 2019 | 16.58 | 16.70 | 16.56 | 16.66 | 53,620 | +0.05(+0.30%) |
Apr 18, 2019 | 16.57 | 16.67 | 16.55 | 16.61 | 185,300 | +0.20(+1.19%) |
Apr 17, 2019 | 16.43 | 16.44 | 16.31 | 16.41 | 127,194 | +0.42(+2.66%) |
Apr 16, 2019 | 16.08 | 16.11 | 15.98 | 15.99 | 100,221 | +0.10(+0.60%) |
Apr 15, 2019 | 15.89 | 15.93 | 15.85 | 15.89 | 85,029 | -0.07(-0.41%) |
Apr 12, 2019 | 15.99 | 16.05 | 15.91 | 15.96 | 88,500 | +0.42(+2.70%) |
Apr 11, 2019 | 15.56 | 15.61 | 15.50 | 15.54 | 84,535 | +0.05(+0.36%) |
Apr 10, 2019 | 15.40 | 15.52 | 15.37 | 15.48 | 58,347 | +0.00(+0.03%) |
Apr 09, 2019 | 15.57 | 15.57 | 15.46 | 15.48 | 139,365 | -0.20(-1.24%) |
Apr 08, 2019 | 15.70 | 15.75 | 15.65 | 15.68 | 105,159 | +0.26(+1.65%) |
Apr 05, 2019 | 15.61 | 15.72 | 15.34 | 15.42 | 263,400 | -0.29(-1.88%) |
Apr 04, 2019 | 15.65 | 15.78 | 15.65 | 15.71 | 155,926 | +0.15(+1.00%) |
Apr 03, 2019 | 15.54 | 15.61 | 15.52 | 15.56 | 95,099 | +0.17(+1.10%) |
Apr 02, 2019 | 15.35 | 15.40 | 15.29 | 15.39 | 154,699 | +0.17(+1.12%) |
Apr 01, 2019 | 15.10 | 15.26 | 15.04 | 15.22 | 238,061 | +0.61(+4.14%) |
Mar 29, 2019 | 14.52 | 14.63 | 14.47 | 14.62 | 209,600 | +0.26(+1.78%) |
Mar 28, 2019 | 14.37 | 14.41 | 14.23 | 14.36 | 129,830 | -0.10(-0.66%) |
Mar 27, 2019 | 14.45 | 14.50 | 14.26 | 14.46 | 140,051 | +0.22(+1.55%) |
Mar 26, 2019 | 14.20 | 14.29 | 14.15 | 14.23 | 202,629 | -0.10(-0.66%) |
Mar 25, 2019 | 14.28 | 14.36 | 14.21 | 14.33 | 130,825 | +0.11(+0.77%) |
Mar 22, 2019 | 14.38 | 14.39 | 14.14 | 14.22 | 91,600 | -0.43(-2.97%) |
Mar 21, 2019 | 14.57 | 14.70 | 14.55 | 14.65 | 95,245 | -0.17(-1.11%) |
Mar 20, 2019 | 14.64 | 14.89 | 14.60 | 14.82 | 89,108 | +0.02(+0.14%) |
Mar 19, 2019 | 15.00 | 15.03 | 14.76 | 14.80 | 147,748 | +0.29(+2.03%) |
Mar 18, 2019 | 14.43 | 14.52 | 14.41 | 14.51 | 138,515 | -0.05(-0.38%) |
Mar 15, 2019 | 14.55 | 14.60 | 14.46 | 14.56 | 163,800 | +0.19(+1.32%) |
Mar 14, 2019 | 14.43 | 14.45 | 14.32 | 14.37 | 69,174 | -0.01(-0.03%) |
Mar 13, 2019 | 14.29 | 14.40 | 14.28 | 14.38 | 72,234 | +0.13(+0.95%) |
Mar 12, 2019 | 14.34 | 14.34 | 14.18 | 14.24 | 103,327 | -0.04(-0.28%) |
Mar 11, 2019 | 14.17 | 14.34 | 14.14 | 14.28 | 113,230 | +0.21(+1.46%) |
Mar 08, 2019 | 13.89 | 14.11 | 13.89 | 14.07 | 86,400 | +0.00(+0.00%) |
Mar 07, 2019 | 14.21 | 14.21 | 13.98 | 14.07 | 138,889 | -0.62(-4.22%) |
Mar 06, 2019 | 14.76 | 14.78 | 14.66 | 14.70 | 72,275 | -0.18(-1.21%) |
Mar 05, 2019 | 14.95 | 14.98 | 14.79 | 14.88 | 106,638 | -0.19(-1.23%) |
Mar 04, 2019 | 15.18 | 15.20 | 14.99 | 15.06 | 86,973 | -0.08(-0.53%) |
Mar 01, 2019 | 15.23 | 15.24 | 15.09 | 15.14 | 111,500 | +0.19(+1.24%) |
Feb 28, 2019 | 14.94 | 15.00 | 14.89 | 14.96 | 73,050 | -0.03(-0.20%) |
Feb 27, 2019 | 15.03 | 15.05 | 14.89 | 14.98 | 76,221 | -0.12(-0.79%) |
Feb 26, 2019 | 15.00 | 15.15 | 15.00 | 15.11 | 131,186 | +0.02(+0.13%) |
Feb 25, 2019 | 15.15 | 15.19 | 15.04 | 15.09 | 103,414 | +0.33(+2.20%) |
Feb 22, 2019 | 14.75 | 14.85 | 14.71 | 14.76 | 105,700 | +0.12(+0.82%) |
Feb 21, 2019 | 14.71 | 14.73 | 14.61 | 14.64 | 143,610 | -0.00(-0.03%) |
Feb 20, 2019 | 14.51 | 14.71 | 14.47 | 14.64 | 104,195 | +0.36(+2.52%) |
Feb 19, 2019 | 14.07 | 14.33 | 14.07 | 14.29 | 163,153 | -0.00(-0.03%) |
Feb 15, 2019 | 14.17 | 14.32 | 14.00 | 14.29 | 108,800 | +0.36(+2.62%) |
Feb 14, 2019 | 13.93 | 14.04 | 13.86 | 13.93 | 165,017 | -0.20(-1.42%) |
Feb 13, 2019 | 14.02 | 14.23 | 13.97 | 14.12 | 182,055 | +0.16(+1.18%) |
Feb 12, 2019 | 13.87 | 14.04 | 13.87 | 13.96 | 212,516 | +0.45(+3.33%) |
Feb 11, 2019 | 13.49 | 13.69 | 13.46 | 13.51 | 113,369 | -0.15(-1.13%) |
Feb 08, 2019 | 13.77 | 13.78 | 13.53 | 13.66 | 113,600 | -0.31(-2.18%) |
Feb 07, 2019 | 14.17 | 14.17 | 13.90 | 13.97 | 201,006 | -0.72(-4.90%) |
Feb 06, 2019 | 14.65 | 14.79 | 14.49 | 14.69 | 202,404 | -0.32(-2.13%) |
Feb 05, 2019 | 14.92 | 15.11 | 14.89 | 15.01 | 192,128 | +0.08(+0.57%) |
Feb 04, 2019 | 14.87 | 14.93 | 14.82 | 14.93 | 201,198 | -0.21(-1.42%) |
Feb 01, 2019 | 15.07 | 15.24 | 15.02 | 15.14 | 104,600 | +0.36(+2.44%) |
Jan 31, 2019 | 14.63 | 14.90 | 14.59 | 14.78 | 290,966 | -0.08(-0.54%) |
Jan 30, 2019 | 14.69 | 14.97 | 14.68 | 14.86 | 127,023 | +0.05(+0.32%) |
Jan 29, 2019 | 14.93 | 14.93 | 14.76 | 14.81 | 178,963 | -0.08(-0.52%) |
Jan 28, 2019 | 14.81 | 14.96 | 14.81 | 14.89 | 557,142 | +0.00(+0.00%) |
Jan 25, 2019 | 14.75 | 14.96 | 14.75 | 14.89 | 311,400 | +0.46(+3.19%) |
Jan 24, 2019 | 14.31 | 14.50 | 14.29 | 14.43 | 182,943 | +0.17(+1.19%) |
Jan 23, 2019 | 14.29 | 14.33 | 14.18 | 14.26 | 210,578 | -0.01(-0.07%) |
Jan 22, 2019 | 14.27 | 14.37 | 14.22 | 14.27 | 786,891 | -0.16(-1.11%) |
Jan 18, 2019 | 14.36 | 14.47 | 14.21 | 14.43 | 478,200 | +0.40(+2.85%) |
Jan 17, 2019 | 13.85 | 14.10 | 13.83 | 14.03 | 474,048 | -0.04(-0.28%) |
Jan 16, 2019 | 14.04 | 14.19 | 14.04 | 14.07 | 260,833 | -0.01(-0.07%) |
Jan 15, 2019 | 14.07 | 14.14 | 14.01 | 14.08 | 698,605 | -0.05(-0.35%) |
Jan 14, 2019 | 13.92 | 14.15 | 13.92 | 14.13 | 1,263,317 | +0.14(+0.96%) |
Jan 11, 2019 | 13.93 | 14.05 | 13.87 | 13.99 | 1,645,800 | -0.22(-1.55%) |
Jan 10, 2019 | 14.01 | 14.24 | 13.99 | 14.21 | 291,851 | +0.12(+0.89%) |
Jan 09, 2019 | 14.13 | 14.17 | 13.98 | 14.09 | 172,809 | +0.46(+3.41%) |
Jan 08, 2019 | 13.76 | 13.78 | 13.54 | 13.62 | 231,576 | +0.10(+0.70%) |
Jan 07, 2019 | 13.42 | 13.58 | 13.39 | 13.53 | 790,620 | +0.10(+0.74%) |
Jan 04, 2019 | 13.14 | 13.46 | 13.11 | 13.43 | 480,300 | +0.69(+5.42%) |
Jan 03, 2019 | 12.83 | 12.84 | 12.72 | 12.74 | 318,781 | -0.17(-1.32%) |
Jan 02, 2019 | 12.63 | 12.91 | 12.63 | 12.91 | 348,186 | -0.20(-1.53%) |
Dec 31, 2018 | 13.07 | 13.36 | 13.06 | 13.11 | 1,220,200 | -0.01(-0.08%) |
Dec 28, 2018 | 13.09 | 13.18 | 13.02 | 13.12 | 702,600 | +0.13(+1.00%) |
Dec 27, 2018 | 12.95 | 13.08 | 12.73 | 12.99 | 556,717 | -0.33(-2.48%) |
Dec 26, 2018 | 13.15 | 13.32 | 12.70 | 13.32 | 558,232 | +0.48(+3.78%) |
Dec 24, 2018 | 13.05 | 13.36 | 12.77 | 12.84 | 434,000 | -0.24(-1.87%) |
Dec 21, 2018 | 13.28 | 13.37 | 13.03 | 13.08 | 819,700 | -0.05(-0.38%) |
Dec 20, 2018 | 13.24 | 13.36 | 13.10 | 13.13 | 679,540 | -0.09(-0.68%) |
Dec 19, 2018 | 13.45 | 13.63 | 13.09 | 13.22 | 505,022 | -0.18(-1.34%) |
Dec 18, 2018 | 13.51 | 13.55 | 13.30 | 13.40 | 608,304 | +0.11(+0.79%) |
Dec 17, 2018 | 13.38 | 13.44 | 13.23 | 13.29 | 732,040 | +0.03(+0.23%) |
Dec 14, 2018 | 13.37 | 13.43 | 13.25 | 13.27 | 560,200 | -0.14(-1.08%) |
Dec 13, 2018 | 13.55 | 13.56 | 13.37 | 13.41 | 741,037 | +0.01(+0.07%) |
Dec 12, 2018 | 13.34 | 13.49 | 13.30 | 13.40 | 692,957 | +0.20(+1.52%) |
Dec 11, 2018 | 13.31 | 13.31 | 13.10 | 13.20 | 1,679,968 | +0.18(+1.38%) |
Dec 10, 2018 | 12.99 | 13.05 | 12.75 | 13.02 | 812,346 | -0.18(-1.36%) |
Dec 07, 2018 | 13.38 | 13.50 | 13.14 | 13.20 | 524,100 | -0.35(-2.55%) |
Dec 06, 2018 | 13.49 | 13.60 | 13.08 | 13.55 | 862,824 | -0.55(-3.93%) |
Dec 04, 2018 | 14.48 | 14.50 | 14.00 | 14.10 | 638,100 | -0.57(-3.89%) |
Dec 03, 2018 | 14.78 | 14.78 | 14.58 | 14.67 | 635,286 | +0.55(+3.90%) |
Nov 30, 2018 | 13.86 | 14.12 | 13.85 | 14.12 | 395,700 | -0.16(-1.09%) |
Nov 29, 2018 | 14.41 | 14.45 | 14.18 | 14.28 | 367,279 | -0.23(-1.62%) |
Nov 28, 2018 | 14.31 | 14.52 | 14.16 | 14.51 | 417,141 | +0.24(+1.68%) |
Nov 27, 2018 | 14.57 | 14.57 | 14.19 | 14.27 | 538,172 | -0.46(-3.12%) |
Nov 26, 2018 | 14.66 | 14.77 | 14.61 | 14.73 | 438,485 | +0.45(+3.12%) |
Nov 23, 2018 | 14.25 | 14.34 | 14.23 | 14.29 | 164,500 | -0.15(-1.07%) |
Nov 21, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.33(+2.34%) | |
Nov 20, 2018 | 14.24 | 14.29 | 14.05 | 14.11 | 560,170 | -0.23(-1.57%) |
Nov 19, 2018 | 14.42 | 14.51 | 14.30 | 14.34 | 675,022 | -0.07(-0.52%) |
Nov 16, 2018 | 14.36 | 14.46 | 14.28 | 14.41 | 554,200 | -0.11(-0.76%) |
Nov 15, 2018 | 14.38 | 14.55 | 14.24 | 14.52 | 1,091,017 | -0.04(-0.27%) |
Nov 14, 2018 | 15.00 | 15.01 | 14.50 | 14.56 | 382,663 | +0.03(+0.21%) |
Nov 13, 2018 | 14.29 | 14.64 | 14.28 | 14.53 | 447,410 | +0.49(+3.53%) |
Nov 12, 2018 | 14.21 | 14.21 | 14.02 | 14.04 | 309,492 | -0.35(-2.43%) |
Nov 09, 2018 | 14.34 | 14.40 | 14.25 | 14.38 | 212,800 | -0.12(-0.79%) |
Nov 08, 2018 | 14.75 | 14.75 | 14.47 | 14.50 | 285,826 | -0.51(-3.40%) |
Nov 07, 2018 | 14.99 | 15.02 | 14.90 | 15.01 | 203,541 | +0.11(+0.74%) |
Nov 06, 2018 | 14.89 | 14.93 | 14.82 | 14.90 | 368,743 | -0.10(-0.67%) |
Nov 05, 2018 | 15.11 | 15.14 | 14.90 | 15.00 | 285,033 | -0.12(-0.76%) |
Nov 02, 2018 | 15.37 | 15.38 | 14.99 | 15.12 | 270,300 | +0.15(+1.04%) |
Nov 01, 2018 | 14.88 | 15.01 | 14.82 | 14.96 | 263,348 | +0.22(+1.46%) |
Oct 31, 2018 | 14.77 | 14.95 | 14.72 | 14.74 | 228,007 | -0.06(-0.41%) |
Oct 30, 2018 | 14.82 | 14.86 | 14.66 | 14.80 | 263,382 | +0.06(+0.41%) |
Oct 29, 2018 | 15.22 | 15.22 | 14.62 | 14.74 | 366,843 | +0.12(+0.82%) |
Oct 26, 2018 | 14.42 | 14.72 | 14.31 | 14.62 | 394,100 | +0.07(+0.49%) |
Oct 25, 2018 | 14.46 | 14.65 | 14.34 | 14.55 | 277,605 | +0.54(+3.88%) |
Oct 24, 2018 | 14.40 | 14.45 | 13.95 | 14.01 | 462,299 | -0.65(-4.43%) |
Oct 23, 2018 | 14.49 | 14.72 | 14.34 | 14.66 | 824,428 | +0.17(+1.14%) |
Oct 22, 2018 | 14.64 | 14.65 | 14.46 | 14.49 | 185,991 | -0.25(-1.66%) |
Oct 19, 2018 | 14.34 | 14.81 | 14.34 | 14.74 | 280,200 | -0.19(-1.27%) |
Oct 18, 2018 | 15.12 | 15.19 | 14.17 | 14.93 | 435,612 | -0.25(-1.65%) |
Oct 17, 2018 | 15.19 | 15.28 | 15.06 | 15.18 | 246,201 | -0.22(-1.43%) |
Oct 16, 2018 | 15.43 | 15.46 | 15.31 | 15.40 | 297,414 | +0.12(+0.75%) |
Oct 15, 2018 | 15.28 | 15.35 | 15.23 | 15.29 | 498,186 | -0.02(-0.10%) |
Oct 12, 2018 | 15.42 | 15.45 | 15.10 | 15.30 | 432,300 | +0.12(+0.79%) |
Oct 11, 2018 | 15.33 | 15.36 | 15.03 | 15.18 | 265,367 | -0.08(-0.52%) |
Oct 10, 2018 | 15.52 | 15.53 | 15.16 | 15.26 | 117,710 | -0.32(-2.05%) |
Oct 09, 2018 | 15.44 | 15.64 | 15.36 | 15.58 | 376,747 | -0.12(-0.80%) |
Oct 08, 2018 | 15.68 | 15.72 | 15.54 | 15.71 | 180,291 | -0.23(-1.47%) |
Oct 05, 2018 | 16.01 | 16.01 | 15.83 | 15.94 | 160,600 | -0.22(-1.36%) |
Oct 04, 2018 | 16.38 | 16.38 | 16.08 | 16.16 | 122,149 | +0.03(+0.19%) |
Oct 03, 2018 | 16.23 | 16.28 | 16.08 | 16.13 | 109,037 | +0.02(+0.09%) |
Oct 02, 2018 | 16.07 | 16.20 | 16.01 | 16.11 | 394,321 | +0.33(+2.09%) |
Oct 01, 2018 | 15.86 | 15.94 | 15.74 | 15.79 | 375,405 | +0.09(+0.54%) |
Sep 28, 2018 | 15.71 | 15.78 | 15.66 | 15.70 | 1,130,600 | -0.41(-2.55%) |
Sep 27, 2018 | 16.04 | 16.22 | 16.02 | 16.11 | 294,294 | +0.11(+0.69%) |
Sep 26, 2018 | 15.92 | 16.11 | 15.91 | 16.00 | 477,988 | -0.03(-0.19%) |
Sep 25, 2018 | 16.05 | 16.11 | 15.92 | 16.03 | 1,349,350 | -0.42(-2.55%) |
Sep 24, 2018 | 16.64 | 16.64 | 16.43 | 16.45 | 192,160 | -0.46(-2.69%) |
Sep 21, 2018 | 16.93 | 17.02 | 16.80 | 16.91 | 304,000 | +0.04(+0.24%) |
Sep 20, 2018 | 16.83 | 16.88 | 16.72 | 16.86 | 176,444 | +0.46(+2.80%) |
Sep 19, 2018 | 16.31 | 16.47 | 16.30 | 16.41 | 173,997 | +0.16(+0.98%) |
Sep 18, 2018 | 16.18 | 16.30 | 16.16 | 16.25 | 1,055,543 | +0.19(+1.18%) |
Sep 17, 2018 | 16.11 | 16.16 | 16.01 | 16.05 | 193,811 | +0.04(+0.22%) |
Sep 14, 2018 | 16.09 | 16.25 | 15.89 | 16.02 | 405,500 | -0.09(-0.59%) |
Sep 13, 2018 | 16.09 | 16.15 | 16.00 | 16.11 | 141,846 | +0.34(+2.19%) |
Sep 12, 2018 | 15.59 | 15.84 | 15.57 | 15.77 | 175,909 | +0.14(+0.93%) |
Sep 11, 2018 | 15.56 | 15.68 | 15.54 | 15.62 | 509,609 | -0.18(-1.11%) |
Sep 10, 2018 | 15.75 | 15.80 | 15.71 | 15.80 | 202,742 | +0.17(+1.09%) |
Sep 07, 2018 | 15.63 | 15.76 | 15.60 | 15.63 | 203,300 | -0.18(-1.17%) |
Sep 06, 2018 | 15.85 | 15.92 | 15.66 | 15.81 | 207,379 | +0.04(+0.22%) |
Sep 05, 2018 | 15.78 | 15.81 | 15.65 | 15.78 | 231,452 | +0.08(+0.51%) |
Sep 04, 2018 | 15.52 | 15.71 | 15.51 | 15.70 | 155,567 | -0.35(-2.18%) |
Aug 31, 2018 | 16.05 | 16.05 | 16.05 | 0 | -0.35(-2.13%) | |
Aug 30, 2018 | 16.47 | 16.51 | 16.35 | 16.40 | 163,976 | -0.17(-1.03%) |
Aug 29, 2018 | 16.36 | 16.58 | 16.33 | 16.57 | 188,529 | +0.14(+0.85%) |
Aug 28, 2018 | 16.58 | 16.58 | 16.39 | 16.43 | 190,581 | +0.08(+0.49%) |
Aug 27, 2018 | 16.16 | 16.37 | 16.16 | 16.35 | 159,265 | +0.46(+2.89%) |
Aug 24, 2018 | 15.78 | 15.89 | 15.74 | 15.89 | 92,400 | +0.20(+1.27%) |
Aug 23, 2018 | 15.69 | 15.76 | 15.62 | 15.69 | 106,327 | -0.30(-1.91%) |
Aug 22, 2018 | 15.85 | 16.03 | 15.85 | 15.99 | 129,609 | -0.11(-0.65%) |
Aug 21, 2018 | 16.00 | 16.17 | 15.99 | 16.10 | 179,397 | +0.33(+2.09%) |
Aug 20, 2018 | 15.76 | 15.83 | 15.73 | 15.77 | 211,562 | +0.05(+0.35%) |
Aug 17, 2018 | 15.47 | 15.76 | 15.44 | 15.71 | 181,400 | +0.04(+0.29%) |
Aug 16, 2018 | 15.63 | 15.72 | 15.63 | 15.67 | 215,874 | +0.04(+0.29%) |
Aug 15, 2018 | 15.62 | 15.68 | 15.46 | 15.62 | 307,361 | -0.44(-2.74%) |
Aug 14, 2018 | 15.95 | 16.08 | 15.91 | 16.07 | 507,435 | -0.20(-1.20%) |
Aug 13, 2018 | 16.37 | 16.38 | 16.22 | 16.26 | 398,789 | -0.02(-0.12%) |
Aug 10, 2018 | 16.32 | 16.38 | 16.19 | 16.28 | 365,400 | -0.66(-3.90%) |
Aug 09, 2018 | 17.12 | 17.15 | 16.92 | 16.94 | 466,770 | -0.11(-0.67%) |
Aug 08, 2018 | 17.05 | 17.10 | 17.00 | 17.05 | 255,371 | -0.00(-0.03%) |
Aug 07, 2018 | 17.14 | 17.15 | 17.00 | 17.06 | 125,241 | +0.25(+1.49%) |
Aug 06, 2018 | 16.82 | 16.84 | 16.73 | 16.81 | 118,065 | -0.04(-0.24%) |
Aug 03, 2018 | 16.75 | 16.86 | 16.73 | 16.85 | 80,600 | +0.17(+0.99%) |
Aug 02, 2018 | 16.65 | 16.70 | 16.56 | 16.68 | 109,139 | -0.28(-1.62%) |
Aug 01, 2018 | 16.99 | 17.09 | 16.87 | 16.96 | 141,676 | -0.27(-1.60%) |
Jul 31, 2018 | 17.31 | 17.37 | 17.19 | 17.23 | 132,514 | -0.06(-0.35%) |
Jul 30, 2018 | 17.25 | 17.39 | 17.25 | 17.30 | 190,400 | +0.11(+0.64%) |
Jul 27, 2018 | 17.12 | 17.27 | 17.12 | 17.18 | 170,400 | +0.00(+0.03%) |
Jul 26, 2018 | 17.33 | 17.38 | 17.12 | 17.18 | 212,669 | -0.12(-0.69%) |
Jul 25, 2018 | 16.89 | 17.45 | 16.75 | 17.30 | 218,445 | +0.11(+0.64%) |
Jul 24, 2018 | 17.36 | 17.39 | 17.15 | 17.19 | 387,853 | +0.35(+2.08%) |
Jul 23, 2018 | 16.80 | 16.91 | 16.77 | 16.84 | 193,466 | +0.13(+0.78%) |
Jul 20, 2018 | 16.67 | 16.76 | 16.60 | 16.71 | 106,499 | -0.29(-1.73%) |
Jul 19, 2018 | 16.95 | 17.08 | 16.89 | 17.00 | 541,189 | +0.11(+0.65%) |
Jul 18, 2018 | 16.91 | 16.97 | 16.85 | 16.89 | 256,319 | +0.04(+0.27%) |
Jul 17, 2018 | 16.62 | 16.91 | 16.62 | 16.85 | 450,144 | +0.17(+1.02%) |
Jul 16, 2018 | 16.67 | 16.72 | 16.64 | 16.68 | 182,219 | -0.01(-0.06%) |
Jul 13, 2018 | 16.65 | 16.72 | 16.57 | 16.69 | 270,864 | +0.04(+0.24%) |
Jul 12, 2018 | 16.62 | 16.68 | 16.56 | 16.65 | 155,594 | +0.00(+0.00%) |
Jul 11, 2018 | 16.77 | 16.81 | 16.59 | 16.65 | 131,445 | -0.42(-2.46%) |
Jul 10, 2018 | 17.02 | 17.11 | 17.00 | 17.07 | 193,271 | +0.02(+0.12%) |
Jul 09, 2018 | 16.95 | 17.07 | 16.95 | 17.05 | 159,068 | +0.04(+0.21%) |
Jul 06, 2018 | 16.98 | 17.05 | 16.90 | 17.02 | 142,374 | -0.09(-0.53%) |
Jul 05, 2018 | 17.07 | 17.12 | 16.98 | 17.11 | 221,832 | +0.92(+5.69%) |
Jul 03, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.04(+0.22%) | |
Jul 02, 2018 | 16.21 | 16.25 | 16.06 | 16.15 | 271,714 | +0.10(+0.65%) |
Jun 29, 2018 | 16.07 | 16.12 | 15.98 | 16.05 | 784,508 | -0.01(-0.09%) |
Jun 28, 2018 | 15.87 | 16.08 | 15.84 | 16.06 | 313,969 | +0.06(+0.37%) |
Jun 27, 2018 | 16.16 | 16.38 | 15.90 | 16.00 | 259,115 | -0.23(-1.45%) |
Jun 26, 2018 | 16.27 | 16.29 | 16.08 | 16.23 | 373,760 | -0.16(-1.01%) |
Jun 25, 2018 | 16.44 | 16.47 | 16.37 | 16.40 | 1,062,298 | -0.41(-2.44%) |
Jun 22, 2018 | 16.79 | 16.95 | 16.51 | 16.81 | 1,023,414 | +0.13(+0.78%) |
Jun 21, 2018 | 16.80 | 16.80 | 16.66 | 16.68 | 303,075 | -0.82(-4.69%) |
Jun 20, 2018 | 17.51 | 17.56 | 17.41 | 17.50 | 258,695 | -0.19(-1.07%) |
Jun 19, 2018 | 17.52 | 17.71 | 17.45 | 17.69 | 232,803 | -0.20(-1.12%) |
Jun 18, 2018 | 17.74 | 17.91 | 17.72 | 17.89 | 597,824 | -0.23(-1.27%) |
Jun 15, 2018 | 18.15 | 17.97 | 18.12 | 249,240 | -0.18(-0.96%) | |
Jun 14, 2018 | 18.22 | 18.40 | 18.22 | 18.30 | 197,841 | +0.17(+0.94%) |
Jun 13, 2018 | 18.15 | 18.45 | 18.06 | 18.12 | 353,948 | -0.16(-0.88%) |
Jun 12, 2018 | 18.24 | 18.45 | 18.18 | 18.29 | 164,859 | +0.30(+1.67%) |
Jun 11, 2018 | 17.85 | 18.15 | 17.70 | 17.98 | 234,609 | -0.25(-1.40%) |
Jun 08, 2018 | 18.14 | 18.26 | 18.05 | 18.24 | 168,047 | -0.04(-0.22%) |
Jun 07, 2018 | 18.42 | 18.47 | 18.19 | 18.28 | 278,619 | -0.12(-0.65%) |
Jun 06, 2018 | 18.16 | 18.42 | 18.11 | 18.40 | 254,676 | +0.24(+1.32%) |
Jun 05, 2018 | 18.26 | 18.27 | 18.01 | 18.16 | 36,398,056 | +0.02(+0.11%) |
Jun 04, 2018 | 18.18 | 18.21 | 18.10 | 18.14 | 108,738 | +0.05(+0.28%) |
Jun 01, 2018 | 18.09 | 18.18 | 18.00 | 18.09 | 125,135 | -0.02(-0.11%) |
May 31, 2018 | 18.11 | 18.16 | 17.86 | 18.11 | 665,686 | -0.15(-0.82%) |
May 30, 2018 | 18.09 | 18.40 | 18.03 | 18.26 | 218,258 | +0.11(+0.58%) |
May 29, 2018 | 18.23 | 18.32 | 18.08 | 18.16 | 265,832 | -0.81(-4.30%) |
May 25, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.25(-1.30%) | |
May 24, 2018 | 19.02 | 19.24 | 18.88 | 19.22 | 289,969 | -0.45(-2.29%) |
May 23, 2018 | 19.64 | 19.69 | 19.47 | 19.67 | 184,961 | -0.48(-2.38%) |
May 22, 2018 | 20.15 | 20.38 | 19.99 | 20.15 | 1,378,892 | +0.11(+0.55%) |
May 21, 2018 | 19.84 | 20.12 | 19.81 | 20.04 | 266,929 | +0.25(+1.26%) |
May 18, 2018 | 19.80 | 19.92 | 19.74 | 19.79 | 478,441 | -0.16(-0.80%) |
May 17, 2018 | 19.86 | 20.00 | 19.83 | 19.95 | 2,296,291 | +0.17(+0.86%) |
May 16, 2018 | 19.72 | 19.82 | 19.62 | 19.78 | 3,330,231 | +0.00(+0.00%) |
May 15, 2018 | 19.72 | 19.88 | 19.68 | 19.78 | 1,984,396 | -0.10(-0.50%) |
May 14, 2018 | 19.90 | 20.00 | 19.84 | 19.88 | 2,831,068 | -0.12(-0.60%) |
May 11, 2018 | 19.95 | 20.00 | 19.91 | 20.00 | 1,077,638 | +0.05(+0.25%) |
May 10, 2018 | 19.89 | 20.01 | 19.84 | 19.95 | 402,175 | +0.12(+0.61%) |
May 09, 2018 | 19.84 | 19.91 | 19.81 | 19.83 | 233,840 | +0.02(+0.10%) |
May 08, 2018 | 19.74 | 19.86 | 19.71 | 19.81 | 89,668 | +0.02(+0.10%) |
May 07, 2018 | 19.87 | 19.93 | 19.79 | 19.79 | 43,912 | +0.00(+0.00%) |
May 04, 2018 | 19.65 | 19.87 | 19.64 | 19.79 | 62,437 | -0.11(-0.55%) |
May 03, 2018 | 19.84 | 19.96 | 19.73 | 19.90 | 45,172 | +0.11(+0.58%) |
May 02, 2018 | 20.00 | 20.00 | 19.71 | 19.79 | 59,883 | +0.39(+1.98%) |