Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.74 | 15.88 | 15.70 | 15.71 | 98,043 | -0.24(-1.49%) |
May 30, 2019 | 15.98 | 16.05 | 15.85 | 15.94 | 73,713 | +0.10(+0.64%) |
May 29, 2019 | 15.63 | 15.89 | 15.60 | 15.84 | 145,775 | +0.08(+0.54%) |
May 28, 2019 | 15.99 | 16.03 | 15.74 | 15.76 | 56,338 | -0.14(-0.90%) |
May 24, 2019 | 16.16 | 16.17 | 15.90 | 15.90 | 71,388 | -0.08(-0.51%) |
May 23, 2019 | 16.06 | 16.06 | 15.81 | 15.98 | 304,162 | -0.35(-2.14%) |
May 22, 2019 | 16.33 | 16.52 | 16.33 | 16.33 | 63,458 | -0.30(-1.79%) |
May 21, 2019 | 16.66 | 16.76 | 16.54 | 16.63 | 142,270 | +0.28(+1.70%) |
May 20, 2019 | 16.51 | 16.60 | 16.25 | 16.35 | 106,003 | -0.63(-3.69%) |
May 17, 2019 | 17.25 | 17.45 | 16.94 | 16.98 | 255,832 | -0.52(-2.97%) |
May 16, 2019 | 17.69 | 17.75 | 17.45 | 17.50 | 117,732 | -0.41(-2.30%) |
May 15, 2019 | 17.55 | 18.03 | 17.55 | 17.91 | 120,544 | +0.17(+0.94%) |
May 14, 2019 | 17.49 | 17.83 | 17.45 | 17.74 | 139,399 | +0.41(+2.37%) |
May 13, 2019 | 17.68 | 17.77 | 17.26 | 17.33 | 238,960 | -0.95(-5.20%) |
May 10, 2019 | 18.10 | 18.36 | 17.90 | 18.28 | 365,825 | +0.07(+0.38%) |
May 09, 2019 | 18.20 | 18.32 | 17.91 | 18.21 | 105,602 | -0.24(-1.31%) |
May 08, 2019 | 18.48 | 18.79 | 18.45 | 18.45 | 196,761 | -0.17(-0.91%) |
May 07, 2019 | 18.71 | 18.85 | 18.41 | 18.62 | 113,433 | -0.30(-1.60%) |
May 06, 2019 | 18.66 | 18.97 | 18.64 | 18.93 | 86,450 | -0.33(-1.70%) |
May 03, 2019 | 19.04 | 19.25 | 18.92 | 19.25 | 62,196 | +0.33(+1.72%) |
May 02, 2019 | 18.73 | 19.07 | 18.61 | 18.93 | 114,178 | +0.11(+0.57%) |
May 01, 2019 | 19.15 | 19.25 | 18.82 | 18.82 | 95,243 | -0.13(-0.69%) |
Apr 30, 2019 | 18.80 | 18.97 | 18.75 | 18.95 | 37,906 | +0.14(+0.76%) |
Apr 29, 2019 | 18.88 | 18.92 | 18.77 | 18.81 | 43,877 | -0.08(-0.40%) |
Apr 26, 2019 | 18.70 | 18.90 | 18.50 | 18.88 | 261,960 | -0.07(-0.38%) |
Apr 25, 2019 | 19.34 | 19.34 | 18.84 | 18.95 | 252,594 | -0.43(-2.24%) |
Apr 24, 2019 | 19.13 | 19.59 | 19.13 | 19.39 | 112,364 | +0.26(+1.34%) |
Apr 23, 2019 | 19.02 | 19.17 | 19.02 | 19.13 | 80,380 | +0.19(+0.99%) |
Apr 22, 2019 | 18.91 | 18.97 | 18.88 | 18.94 | 93,490 | -0.04(-0.21%) |
Apr 18, 2019 | 19.04 | 19.04 | 18.89 | 18.98 | 95,898 | -0.04(-0.21%) |
Apr 17, 2019 | 19.18 | 19.25 | 18.89 | 19.02 | 113,749 | +0.13(+0.69%) |
Apr 16, 2019 | 18.46 | 18.89 | 18.46 | 18.89 | 117,413 | +0.52(+2.84%) |
Apr 15, 2019 | 18.48 | 18.48 | 18.29 | 18.37 | 53,280 | -0.10(-0.55%) |
Apr 12, 2019 | 18.40 | 18.47 | 18.32 | 18.47 | 78,741 | +0.24(+1.31%) |
Apr 11, 2019 | 18.30 | 18.36 | 18.20 | 18.23 | 59,776 | -0.03(-0.14%) |
Apr 10, 2019 | 18.06 | 18.29 | 18.06 | 18.26 | 77,276 | +0.20(+1.10%) |
Apr 09, 2019 | 18.11 | 18.15 | 18.03 | 18.06 | 229,256 | -0.21(-1.13%) |
Apr 08, 2019 | 18.17 | 18.28 | 18.10 | 18.26 | 75,122 | +0.01(+0.05%) |
Apr 05, 2019 | 18.20 | 18.28 | 18.14 | 18.25 | 95,286 | +0.11(+0.61%) |
Apr 04, 2019 | 18.08 | 18.24 | 17.99 | 18.14 | 115,314 | +0.01(+0.07%) |
Apr 03, 2019 | 17.93 | 18.27 | 17.92 | 18.13 | 168,570 | +0.40(+2.26%) |
Apr 02, 2019 | 17.75 | 17.76 | 17.66 | 17.73 | 123,234 | +0.02(+0.13%) |
Apr 01, 2019 | 17.50 | 17.72 | 17.49 | 17.71 | 133,792 | +0.40(+2.30%) |
Mar 29, 2019 | 17.24 | 17.37 | 17.24 | 17.31 | 55,149 | +0.23(+1.32%) |
Mar 28, 2019 | 17.07 | 17.27 | 16.98 | 17.08 | 57,165 | +0.03(+0.17%) |
Mar 27, 2019 | 17.31 | 17.31 | 16.91 | 17.05 | 93,913 | -0.24(-1.42%) |
Mar 26, 2019 | 17.30 | 17.39 | 17.17 | 17.30 | 68,367 | +0.18(+1.03%) |
Mar 25, 2019 | 17.16 | 17.27 | 16.99 | 17.12 | 121,154 | -0.14(-0.81%) |
Mar 22, 2019 | 17.71 | 17.74 | 17.26 | 17.26 | 110,299 | -0.56(-3.15%) |
Mar 21, 2019 | 17.34 | 17.92 | 17.34 | 17.82 | 159,682 | +0.50(+2.86%) |
Mar 20, 2019 | 17.51 | 17.51 | 17.21 | 17.33 | 60,661 | -0.16(-0.92%) |
Mar 19, 2019 | 17.43 | 17.54 | 17.37 | 17.49 | 157,755 | +0.16(+0.94%) |
Mar 18, 2019 | 17.51 | 17.51 | 17.21 | 17.33 | 81,563 | -0.20(-1.14%) |
Mar 15, 2019 | 17.28 | 17.64 | 17.28 | 17.53 | 106,967 | +0.40(+2.34%) |
Mar 14, 2019 | 17.25 | 17.25 | 17.13 | 17.13 | 71,649 | -0.13(-0.76%) |
Mar 13, 2019 | 17.34 | 17.38 | 17.24 | 17.26 | 29,681 | +0.01(+0.05%) |
Mar 12, 2019 | 17.30 | 17.34 | 17.14 | 17.25 | 71,257 | +0.00(+0.02%) |
Mar 11, 2019 | 16.92 | 17.30 | 16.92 | 17.25 | 72,992 | +0.41(+2.42%) |
Mar 08, 2019 | 16.64 | 16.86 | 16.57 | 16.84 | 77,543 | -0.05(-0.31%) |
Mar 07, 2019 | 17.02 | 17.03 | 16.82 | 16.89 | 76,185 | -0.19(-1.11%) |
Mar 06, 2019 | 17.38 | 17.38 | 17.08 | 17.08 | 59,120 | -0.29(-1.65%) |
Mar 05, 2019 | 17.41 | 17.46 | 17.32 | 17.37 | 61,915 | -0.09(-0.52%) |
Mar 04, 2019 | 17.55 | 17.60 | 17.29 | 17.46 | 101,956 | -0.01(-0.04%) |
Mar 01, 2019 | 17.47 | 17.54 | 17.35 | 17.47 | 45,361 | +0.15(+0.89%) |
Feb 28, 2019 | 17.19 | 17.35 | 17.18 | 17.31 | 39,725 | +0.04(+0.21%) |
Feb 27, 2019 | 17.42 | 17.47 | 17.11 | 17.28 | 47,320 | -0.23(-1.29%) |
Feb 26, 2019 | 17.61 | 17.65 | 17.48 | 17.50 | 69,341 | -0.17(-0.94%) |
Feb 25, 2019 | 17.66 | 17.85 | 17.63 | 17.67 | 133,335 | +0.18(+1.01%) |
Feb 22, 2019 | 17.43 | 17.49 | 17.37 | 17.49 | 49,345 | +0.17(+1.00%) |
Feb 21, 2019 | 17.42 | 17.42 | 17.27 | 17.32 | 54,121 | -0.10(-0.58%) |
Feb 20, 2019 | 17.27 | 17.47 | 17.27 | 17.42 | 69,219 | +0.20(+1.17%) |
Feb 19, 2019 | 17.27 | 17.33 | 17.22 | 17.22 | 130,147 | -0.11(-0.64%) |
Feb 15, 2019 | 17.28 | 17.34 | 17.20 | 17.33 | 84,286 | +0.16(+0.91%) |
Feb 14, 2019 | 16.96 | 17.24 | 16.96 | 17.17 | 184,817 | +0.13(+0.77%) |
Feb 13, 2019 | 17.03 | 17.14 | 16.94 | 17.04 | 202,652 | +0.10(+0.60%) |
Feb 12, 2019 | 16.75 | 16.95 | 16.75 | 16.94 | 70,218 | +0.36(+2.17%) |
Feb 11, 2019 | 16.57 | 16.58 | 16.47 | 16.58 | 37,852 | +0.10(+0.59%) |
Feb 08, 2019 | 16.28 | 16.55 | 16.26 | 16.48 | 92,562 | -0.03(-0.18%) |
Feb 07, 2019 | 16.68 | 16.76 | 16.40 | 16.51 | 81,469 | -0.38(-2.22%) |
Feb 06, 2019 | 16.68 | 17.00 | 16.63 | 16.89 | 84,816 | +0.36(+2.15%) |
Feb 05, 2019 | 16.39 | 16.58 | 16.39 | 16.53 | 77,378 | +0.14(+0.88%) |
Feb 04, 2019 | 16.35 | 16.39 | 16.22 | 16.39 | 62,519 | +0.05(+0.32%) |
Feb 01, 2019 | 16.14 | 16.39 | 16.12 | 16.34 | 138,843 | +0.20(+1.23%) |
Jan 31, 2019 | 16.07 | 16.25 | 16.05 | 16.14 | 117,467 | +0.03(+0.18%) |
Jan 30, 2019 | 16.05 | 16.18 | 15.81 | 16.11 | 241,191 | +0.29(+1.86%) |
Jan 29, 2019 | 15.98 | 16.01 | 15.78 | 15.81 | 157,395 | -0.15(-0.96%) |
Jan 28, 2019 | 15.70 | 16.09 | 15.70 | 15.97 | 150,088 | -0.16(-0.99%) |
Jan 25, 2019 | 15.75 | 16.19 | 15.75 | 16.13 | 86,125 | +0.45(+2.89%) |
Jan 24, 2019 | 15.19 | 15.78 | 15.19 | 15.67 | 143,618 | +0.79(+5.33%) |
Jan 23, 2019 | 15.09 | 15.10 | 14.76 | 14.88 | 74,463 | -0.11(-0.76%) |
Jan 22, 2019 | 15.34 | 15.34 | 14.91 | 15.00 | 159,825 | -0.47(-3.06%) |
Jan 18, 2019 | 15.25 | 15.59 | 15.25 | 15.47 | 72,946 | +0.30(+1.98%) |
Jan 17, 2019 | 15.01 | 15.24 | 14.98 | 15.17 | 57,989 | +0.07(+0.47%) |
Jan 16, 2019 | 15.20 | 15.32 | 15.09 | 15.10 | 50,685 | -0.06(-0.43%) |
Jan 15, 2019 | 15.14 | 15.26 | 15.10 | 15.16 | 56,223 | +0.08(+0.56%) |
Jan 14, 2019 | 15.14 | 15.20 | 15.02 | 15.08 | 102,835 | -0.26(-1.72%) |
Jan 11, 2019 | 15.11 | 15.49 | 15.11 | 15.34 | 60,379 | +0.18(+1.21%) |
Jan 10, 2019 | 14.83 | 15.18 | 14.83 | 15.16 | 96,469 | +0.19(+1.29%) |
Jan 09, 2019 | 14.70 | 15.03 | 14.70 | 14.97 | 194,371 | +0.36(+2.48%) |
Jan 08, 2019 | 14.74 | 14.75 | 14.47 | 14.60 | 76,703 | +0.02(+0.11%) |
Jan 07, 2019 | 14.39 | 14.69 | 14.34 | 14.59 | 150,793 | +0.27(+1.91%) |
Jan 04, 2019 | 13.97 | 14.38 | 13.97 | 14.31 | 124,131 | +0.54(+3.91%) |
Jan 03, 2019 | 14.26 | 14.26 | 13.78 | 13.78 | 95,274 | -0.82(-5.63%) |
Jan 02, 2019 | 14.19 | 14.69 | 14.19 | 14.60 | 110,798 | +0.14(+0.97%) |
Dec 31, 2018 | 14.56 | 14.58 | 14.32 | 14.46 | 100,837 | +0.05(+0.34%) |
Dec 28, 2018 | 14.39 | 14.65 | 14.27 | 14.41 | 92,255 | +0.12(+0.82%) |
Dec 27, 2018 | 13.99 | 14.29 | 13.88 | 14.29 | 104,956 | +0.12(+0.83%) |
Dec 26, 2018 | 13.57 | 14.18 | 13.43 | 14.17 | 181,436 | +0.76(+5.64%) |
Dec 24, 2018 | 13.66 | 13.81 | 13.42 | 13.42 | 228,033 | -0.39(-2.79%) |
Dec 21, 2018 | 14.11 | 14.28 | 13.75 | 13.80 | 277,368 | -0.26(-1.86%) |
Dec 20, 2018 | 14.16 | 14.41 | 13.93 | 14.06 | 270,145 | -0.14(-0.98%) |
Dec 19, 2018 | 14.80 | 14.88 | 14.14 | 14.20 | 177,076 | -0.66(-4.42%) |
Dec 18, 2018 | 14.77 | 15.10 | 14.77 | 14.86 | 131,949 | +0.24(+1.67%) |
Dec 17, 2018 | 14.83 | 15.05 | 14.54 | 14.61 | 369,767 | -0.24(-1.60%) |
Dec 14, 2018 | 14.95 | 15.20 | 14.84 | 14.85 | 107,318 | -0.24(-1.57%) |
Dec 13, 2018 | 15.32 | 15.37 | 15.06 | 15.09 | 106,814 | -0.15(-0.96%) |
Dec 12, 2018 | 15.26 | 15.44 | 15.17 | 15.24 | 87,749 | +0.23(+1.54%) |
Dec 11, 2018 | 15.13 | 15.36 | 14.96 | 15.00 | 100,781 | +0.10(+0.70%) |
Dec 10, 2018 | 14.76 | 14.95 | 14.69 | 14.90 | 102,343 | +0.10(+0.70%) |
Dec 07, 2018 | 15.31 | 15.35 | 14.73 | 14.80 | 95,326 | -0.53(-3.48%) |
Dec 06, 2018 | 15.07 | 15.33 | 15.00 | 15.33 | 197,263 | -0.16(-1.01%) |
Dec 04, 2018 | 16.14 | 16.14 | 15.49 | 15.49 | 75,645 | -0.74(-4.59%) |
Dec 03, 2018 | 16.19 | 16.29 | 16.04 | 16.23 | 194,936 | +0.39(+2.44%) |
Nov 30, 2018 | 15.60 | 15.84 | 15.44 | 15.84 | 137,761 | +0.26(+1.69%) |
Nov 29, 2018 | 15.68 | 15.73 | 15.56 | 15.58 | 121,227 | -0.09(-0.56%) |
Nov 28, 2018 | 15.29 | 15.67 | 15.18 | 15.67 | 81,789 | +0.41(+2.71%) |
Nov 27, 2018 | 15.16 | 15.39 | 15.14 | 15.26 | 92,906 | +0.01(+0.09%) |
Nov 26, 2018 | 15.22 | 15.26 | 15.07 | 15.24 | 114,225 | +0.22(+1.45%) |
Nov 23, 2018 | 14.87 | 15.14 | 14.87 | 15.02 | 37,207 | +0.02(+0.13%) |
Nov 21, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.11(+0.74%) | |
Nov 20, 2018 | 14.44 | 15.08 | 14.43 | 14.89 | 287,636 | +0.06(+0.37%) |
Nov 19, 2018 | 15.35 | 15.37 | 14.84 | 14.84 | 130,218 | -0.63(-4.06%) |
Nov 16, 2018 | 15.12 | 15.52 | 15.12 | 15.47 | 171,279 | -0.11(-0.71%) |
Nov 15, 2018 | 15.03 | 15.63 | 15.03 | 15.58 | 133,315 | +0.48(+3.19%) |
Nov 14, 2018 | 15.17 | 15.27 | 14.95 | 15.10 | 150,584 | +0.10(+0.70%) |
Nov 13, 2018 | 14.88 | 15.28 | 14.88 | 14.99 | 176,562 | +0.22(+1.52%) |
Nov 12, 2018 | 15.27 | 15.27 | 14.73 | 14.77 | 238,146 | -0.71(-4.60%) |
Nov 09, 2018 | 15.65 | 15.67 | 15.42 | 15.48 | 141,144 | -0.34(-2.14%) |
Nov 08, 2018 | 15.73 | 15.91 | 15.72 | 15.82 | 145,759 | -0.07(-0.45%) |
Nov 07, 2018 | 15.89 | 16.01 | 15.78 | 15.89 | 323,112 | +0.19(+1.18%) |
Nov 06, 2018 | 15.52 | 15.78 | 15.52 | 15.70 | 100,652 | +0.12(+0.75%) |
Nov 05, 2018 | 15.72 | 15.72 | 15.39 | 15.59 | 134,935 | -0.17(-1.09%) |
Nov 02, 2018 | 15.86 | 15.93 | 15.60 | 15.76 | 255,228 | -0.12(-0.76%) |
Nov 01, 2018 | 15.28 | 15.91 | 15.26 | 15.88 | 196,442 | +0.66(+4.32%) |
Oct 31, 2018 | 15.21 | 15.32 | 15.05 | 15.22 | 264,416 | +0.24(+1.58%) |
Oct 30, 2018 | 14.38 | 14.99 | 14.38 | 14.99 | 201,467 | +0.63(+4.37%) |
Oct 29, 2018 | 14.73 | 14.82 | 14.14 | 14.36 | 176,052 | -0.08(-0.54%) |
Oct 26, 2018 | 14.37 | 14.66 | 14.16 | 14.44 | 187,577 | -0.30(-2.05%) |
Oct 25, 2018 | 14.41 | 14.84 | 14.41 | 14.74 | 210,750 | +0.39(+2.72%) |
Oct 24, 2018 | 15.19 | 15.19 | 14.34 | 14.35 | 446,000 | -1.08(-6.98%) |
Oct 23, 2018 | 15.12 | 15.52 | 15.02 | 15.42 | 150,135 | -0.09(-0.61%) |
Oct 22, 2018 | 15.48 | 15.60 | 15.37 | 15.52 | 107,325 | +0.14(+0.89%) |
Oct 19, 2018 | 15.78 | 15.86 | 15.36 | 15.38 | 119,311 | -0.31(-1.97%) |
Oct 18, 2018 | 16.01 | 16.01 | 15.66 | 15.69 | 265,019 | -0.41(-2.56%) |
Oct 17, 2018 | 16.30 | 16.31 | 16.02 | 16.10 | 108,195 | -0.10(-0.60%) |
Oct 16, 2018 | 15.83 | 16.23 | 15.82 | 16.20 | 516,954 | +0.52(+3.32%) |
Oct 15, 2018 | 15.67 | 15.84 | 15.58 | 15.68 | 1,117,687 | -0.07(-0.45%) |
Oct 12, 2018 | 15.91 | 15.91 | 15.57 | 15.75 | 110,086 | +0.28(+1.83%) |
Oct 11, 2018 | 15.50 | 15.87 | 15.40 | 15.47 | 281,089 | -0.07(-0.42%) |
Oct 10, 2018 | 16.06 | 16.06 | 15.53 | 15.53 | 307,196 | -0.68(-4.17%) |
Oct 09, 2018 | 16.13 | 16.31 | 16.13 | 16.21 | 185,637 | -0.01(-0.08%) |
Oct 08, 2018 | 16.32 | 16.45 | 16.13 | 16.22 | 177,983 | -0.21(-1.29%) |
Oct 05, 2018 | 16.85 | 16.92 | 16.31 | 16.44 | 324,109 | -0.47(-2.81%) |
Oct 04, 2018 | 17.16 | 17.16 | 16.79 | 16.91 | 89,117 | -0.35(-2.02%) |
Oct 03, 2018 | 17.31 | 17.35 | 17.06 | 17.26 | 122,199 | +0.03(+0.15%) |
Oct 02, 2018 | 17.17 | 17.49 | 17.17 | 17.23 | 114,191 | -0.02(-0.09%) |
Oct 01, 2018 | 17.34 | 17.47 | 17.21 | 17.25 | 179,939 | -0.05(-0.28%) |
Sep 28, 2018 | 17.17 | 17.32 | 17.13 | 17.30 | 443,728 | +0.09(+0.55%) |
Sep 27, 2018 | 17.22 | 17.26 | 17.16 | 17.20 | 92,168 | +0.07(+0.40%) |
Sep 26, 2018 | 17.28 | 17.35 | 17.12 | 17.13 | 102,432 | -0.20(-1.13%) |
Sep 25, 2018 | 17.61 | 17.61 | 17.32 | 17.33 | 98,665 | -0.31(-1.73%) |
Sep 24, 2018 | 17.43 | 17.64 | 17.37 | 17.64 | 180,181 | +0.10(+0.57%) |
Sep 21, 2018 | 17.63 | 17.70 | 17.52 | 17.54 | 68,068 | -0.09(-0.53%) |
Sep 20, 2018 | 17.53 | 17.68 | 17.53 | 17.63 | 149,121 | +0.25(+1.42%) |
Sep 19, 2018 | 17.40 | 17.49 | 17.31 | 17.38 | 74,403 | -0.01(-0.07%) |
Sep 18, 2018 | 17.36 | 17.47 | 17.36 | 17.40 | 109,139 | +0.10(+0.60%) |
Sep 17, 2018 | 17.43 | 17.49 | 17.29 | 17.29 | 85,045 | -0.24(-1.39%) |
Sep 14, 2018 | 17.40 | 17.58 | 17.39 | 17.54 | 118,272 | +0.23(+1.35%) |
Sep 13, 2018 | 17.37 | 17.55 | 17.24 | 17.30 | 148,924 | +0.09(+0.53%) |
Sep 12, 2018 | 17.22 | 17.22 | 16.83 | 17.21 | 150,978 | -0.24(-1.40%) |
Sep 11, 2018 | 17.50 | 17.57 | 17.36 | 17.45 | 186,675 | -0.09(-0.52%) |
Sep 10, 2018 | 17.59 | 17.59 | 17.41 | 17.55 | 88,442 | +0.10(+0.56%) |
Sep 07, 2018 | 17.61 | 17.79 | 17.42 | 17.45 | 223,300 | -0.24(-1.36%) |
Sep 06, 2018 | 18.12 | 18.12 | 17.68 | 17.69 | 328,374 | -0.50(-2.73%) |
Sep 05, 2018 | 18.31 | 18.31 | 18.01 | 18.19 | 192,835 | -0.14(-0.76%) |
Sep 04, 2018 | 18.17 | 18.34 | 18.13 | 18.32 | 279,226 | +0.06(+0.30%) |
Aug 31, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.10(+0.57%) | |
Aug 30, 2018 | 18.18 | 18.30 | 18.13 | 18.17 | 40,101 | -0.03(-0.14%) |
Aug 29, 2018 | 18.20 | 18.22 | 18.13 | 18.19 | 79,424 | -0.05(-0.25%) |
Aug 28, 2018 | 18.19 | 18.25 | 18.10 | 18.24 | 171,771 | +0.16(+0.88%) |
Aug 27, 2018 | 17.94 | 18.22 | 17.94 | 18.08 | 115,219 | +0.30(+1.70%) |
Aug 24, 2018 | 17.63 | 17.79 | 17.63 | 17.78 | 164,780 | +0.22(+1.28%) |
Aug 23, 2018 | 17.48 | 17.66 | 17.48 | 17.55 | 105,499 | +0.03(+0.18%) |
Aug 22, 2018 | 17.41 | 17.57 | 17.37 | 17.52 | 83,107 | +0.04(+0.24%) |
Aug 21, 2018 | 17.16 | 17.50 | 17.16 | 17.48 | 144,119 | +0.36(+2.13%) |
Aug 20, 2018 | 17.11 | 17.21 | 16.92 | 17.11 | 125,630 | +0.02(+0.09%) |
Aug 17, 2018 | 17.06 | 17.14 | 16.90 | 17.10 | 271,348 | -0.17(-1.00%) |
Aug 16, 2018 | 17.43 | 17.43 | 17.23 | 17.27 | 132,098 | -0.08(-0.47%) |
Aug 15, 2018 | 17.56 | 17.58 | 17.24 | 17.35 | 143,635 | -0.34(-1.93%) |
Aug 14, 2018 | 17.78 | 17.84 | 17.68 | 17.69 | 80,662 | -0.01(-0.07%) |
Aug 13, 2018 | 17.68 | 17.79 | 17.66 | 17.70 | 70,341 | +0.06(+0.37%) |
Aug 10, 2018 | 17.70 | 17.73 | 17.56 | 17.64 | 65,604 | -0.42(-2.32%) |
Aug 09, 2018 | 18.14 | 18.19 | 18.05 | 18.06 | 68,671 | -0.20(-1.10%) |
Aug 08, 2018 | 18.18 | 18.27 | 18.12 | 18.26 | 170,444 | +0.08(+0.46%) |
Aug 07, 2018 | 18.14 | 18.20 | 18.06 | 18.18 | 160,098 | +0.09(+0.50%) |
Aug 06, 2018 | 17.92 | 18.09 | 17.87 | 18.08 | 74,856 | +0.16(+0.91%) |
Aug 03, 2018 | 17.92 | 17.96 | 17.80 | 17.92 | 92,092 | -0.00(-0.02%) |
Aug 02, 2018 | 17.51 | 17.93 | 17.45 | 17.93 | 141,338 | +0.26(+1.47%) |
Aug 01, 2018 | 17.69 | 17.85 | 17.61 | 17.67 | 117,486 | -0.05(-0.27%) |
Jul 31, 2018 | 17.71 | 17.96 | 17.69 | 17.71 | 204,582 | +0.12(+0.68%) |
Jul 30, 2018 | 17.88 | 17.88 | 17.52 | 17.59 | 165,078 | -0.27(-1.49%) |
Jul 27, 2018 | 17.93 | 18.12 | 17.72 | 17.86 | 89,283 | -0.01(-0.06%) |
Jul 26, 2018 | 17.58 | 17.87 | 17.56 | 17.87 | 243,190 | +0.39(+2.24%) |
Jul 25, 2018 | 17.58 | 17.62 | 17.24 | 17.48 | 138,458 | -0.09(-0.52%) |
Jul 24, 2018 | 17.89 | 18.02 | 17.57 | 17.57 | 128,546 | -0.21(-1.20%) |
Jul 23, 2018 | 17.78 | 17.82 | 17.45 | 17.79 | 113,744 | -0.05(-0.31%) |
Jul 20, 2018 | 17.95 | 17.95 | 17.86 | 17.84 | 47,117 | -0.12(-0.67%) |
Jul 19, 2018 | 18.02 | 18.05 | 17.85 | 17.96 | 100,469 | -0.12(-0.65%) |
Jul 18, 2018 | 18.00 | 18.09 | 17.90 | 18.08 | 211,494 | +0.17(+0.96%) |
Jul 17, 2018 | 17.51 | 17.91 | 17.51 | 17.91 | 307,257 | +0.28(+1.58%) |
Jul 16, 2018 | 17.66 | 17.76 | 17.63 | 17.63 | 63,198 | -0.06(-0.33%) |
Jul 13, 2018 | 17.71 | 17.76 | 17.63 | 17.69 | 127,204 | +0.00(+0.00%) |
Jul 12, 2018 | 17.39 | 17.70 | 17.39 | 17.68 | 95,005 | +0.38(+2.18%) |
Jul 11, 2018 | 17.58 | 17.67 | 17.30 | 17.31 | 283,187 | -0.52(-2.91%) |
Jul 10, 2018 | 17.65 | 17.90 | 17.65 | 17.83 | 663,484 | +0.17(+0.96%) |
Jul 09, 2018 | 17.62 | 17.66 | 17.42 | 17.66 | 503,435 | +0.15(+0.85%) |
Jul 06, 2018 | 17.25 | 17.53 | 17.17 | 17.51 | 151,982 | +0.23(+1.33%) |
Jul 05, 2018 | 16.98 | 17.28 | 16.98 | 17.28 | 147,812 | +0.45(+2.70%) |
Jul 03, 2018 | 16.82 | 16.82 | 16.82 | 0 | -0.31(-1.80%) | |
Jul 02, 2018 | 16.73 | 17.13 | 16.69 | 17.13 | 311,283 | +0.19(+1.13%) |
Jun 29, 2018 | 17.00 | 17.17 | 16.94 | 16.94 | 167,798 | +0.03(+0.17%) |
Jun 28, 2018 | 16.76 | 16.94 | 16.71 | 16.91 | 735,710 | +0.09(+0.52%) |
Jun 27, 2018 | 17.39 | 17.41 | 16.82 | 16.82 | 105,751 | -0.47(-2.70%) |
Jun 26, 2018 | 17.25 | 17.38 | 17.16 | 17.29 | 91,753 | +0.13(+0.78%) |
Jun 25, 2018 | 17.54 | 17.58 | 16.93 | 17.16 | 213,200 | -0.55(-3.10%) |
Jun 22, 2018 | 18.04 | 18.04 | 17.71 | 17.71 | 132,597 | -0.23(-1.27%) |
Jun 21, 2018 | 18.24 | 18.24 | 17.90 | 17.94 | 156,165 | -0.18(-0.99%) |
Jun 20, 2018 | 18.18 | 18.18 | 17.99 | 18.11 | 83,264 | +0.11(+0.61%) |
Jun 19, 2018 | 17.90 | 18.02 | 17.71 | 18.00 | 138,476 | -0.18(-0.98%) |
Jun 18, 2018 | 18.17 | 18.19 | 17.99 | 18.18 | 127,650 | -0.14(-0.76%) |
Jun 15, 2018 | 18.32 | 18.30 | 18.32 | 81,447 | +0.02(+0.12%) | |
Jun 14, 2018 | 18.33 | 18.41 | 18.24 | 18.30 | 70,282 | +0.05(+0.27%) |
Jun 13, 2018 | 18.24 | 18.45 | 18.23 | 18.25 | 123,063 | -0.00(-0.02%) |
Jun 12, 2018 | 18.19 | 18.26 | 18.04 | 18.25 | 136,498 | +0.13(+0.70%) |
Jun 11, 2018 | 18.19 | 18.27 | 18.08 | 18.13 | 146,008 | -0.09(-0.52%) |
Jun 08, 2018 | 18.18 | 18.24 | 18.07 | 18.22 | 149,932 | -0.15(-0.79%) |
Jun 07, 2018 | 18.72 | 18.72 | 18.24 | 18.37 | 158,955 | -0.26(-1.41%) |
Jun 06, 2018 | 18.64 | 18.63 | 133,691 | +0.11(+0.61%) | ||
Jun 05, 2018 | 18.42 | 18.53 | 18.36 | 18.52 | 152,418 | +0.14(+0.78%) |