Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.66 | 15.26 | 14.66 | 15.10 | 5,300 | +0.67(+4.64%) |
May 30, 2019 | 14.47 | 14.47 | 14.43 | 14.43 | 252 | +0.17(+1.19%) |
May 29, 2019 | 14.19 | 14.50 | 14.19 | 14.26 | 1,970 | +0.11(+0.78%) |
May 28, 2019 | 14.09 | 14.22 | 14.09 | 14.15 | 1,854 | -0.15(-1.06%) |
May 24, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | +0.03(+0.22%) |
May 23, 2019 | 14.35 | 14.60 | 14.27 | 14.27 | 41,070 | -0.02(-0.11%) |
May 22, 2019 | 14.18 | 14.29 | 14.18 | 14.29 | 50,259 | +0.10(+0.68%) |
May 21, 2019 | 14.19 | 14.19 | 14.19 | 1 | +0.00(+0.00%) | |
May 20, 2019 | 14.11 | 14.19 | 14.11 | 14.19 | 2,100 | -0.39(-2.66%) |
May 17, 2019 | 14.11 | 14.58 | 14.11 | 14.58 | 900 | -0.02(-0.13%) |
May 16, 2019 | 14.41 | 14.60 | 14.41 | 14.60 | 685 | -0.18(-1.23%) |
May 15, 2019 | 14.78 | 14.78 | 14.78 | 14.78 | 195 | +0.10(+0.67%) |
May 14, 2019 | 14.96 | 14.96 | 14.62 | 14.68 | 664 | -0.42(-2.78%) |
May 13, 2019 | 15.04 | 15.10 | 15.04 | 15.10 | 633 | +0.07(+0.44%) |
May 10, 2019 | 14.77 | 15.03 | 14.77 | 15.03 | 2,200 | +0.26(+1.73%) |
May 09, 2019 | 15.06 | 15.10 | 14.78 | 14.78 | 3,505 | -0.33(-2.18%) |
May 08, 2019 | 15.15 | 15.16 | 15.11 | 15.11 | 300 | +0.11(+0.72%) |
May 07, 2019 | 14.80 | 15.00 | 14.80 | 15.00 | 401 | +0.45(+3.11%) |
May 06, 2019 | 14.52 | 14.55 | 14.52 | 14.55 | 10,310 | -0.31(-2.11%) |
May 03, 2019 | 14.20 | 14.86 | 14.20 | 14.86 | 49,100 | +0.59(+4.11%) |
May 02, 2019 | 14.18 | 14.27 | 14.13 | 14.27 | 29,859 | +0.47(+3.40%) |
May 01, 2019 | 13.49 | 13.83 | 13.34 | 13.80 | 9,422 | -0.28(-1.95%) |
Apr 30, 2019 | 13.98 | 14.20 | 13.98 | 14.08 | 909 | +0.14(+1.00%) |
Apr 29, 2019 | 14.35 | 14.35 | 13.94 | 13.94 | 31,335 | -0.53(-3.66%) |
Apr 26, 2019 | 14.65 | 14.65 | 14.47 | 14.47 | 20,000 | +0.32(+2.23%) |
Apr 25, 2019 | 14.45 | 14.62 | 14.15 | 14.15 | 39,302 | -0.30(-2.08%) |
Apr 24, 2019 | 13.88 | 14.50 | 13.88 | 14.46 | 4,712 | +0.57(+4.14%) |
Apr 23, 2019 | 13.88 | 13.88 | 13.88 | 50 | +0.00(+0.00%) | |
Apr 22, 2019 | 14.39 | 14.39 | 13.83 | 13.88 | 3,446 | -0.65(-4.47%) |
Apr 18, 2019 | 14.68 | 14.77 | 14.34 | 14.53 | 14,000 | +0.07(+0.52%) |
Apr 17, 2019 | 14.46 | 14.46 | 14.46 | 14.46 | 341 | +0.09(+0.61%) |
Apr 16, 2019 | 14.56 | 14.57 | 14.37 | 14.37 | 1,378 | -0.26(-1.80%) |
Apr 15, 2019 | 13.94 | 14.63 | 13.94 | 14.63 | 2,319 | +0.40(+2.81%) |
Apr 12, 2019 | 14.59 | 14.59 | 14.13 | 14.23 | 6,900 | -0.34(-2.35%) |
Apr 11, 2019 | 14.62 | 14.62 | 14.53 | 14.57 | 2,878 | -0.12(-0.80%) |
Apr 10, 2019 | 15.12 | 15.29 | 14.69 | 14.69 | 31,516 | -0.59(-3.86%) |
Apr 09, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 100 | +0.42(+2.83%) |
Apr 08, 2019 | 14.63 | 14.86 | 14.58 | 14.86 | 2,050 | +0.39(+2.70%) |
Apr 05, 2019 | 14.65 | 14.69 | 14.46 | 14.47 | 3,200 | -0.29(-1.97%) |
Apr 04, 2019 | 14.68 | 14.76 | 14.61 | 14.76 | 5,541 | +0.52(+3.65%) |
Apr 03, 2019 | 14.25 | 14.30 | 14.24 | 14.24 | 1,235 | -0.05(-0.38%) |
Apr 02, 2019 | 14.29 | 14.29 | 14.29 | 14.29 | 20,368 | +0.13(+0.93%) |
Apr 01, 2019 | 14.84 | 14.84 | 14.16 | 14.16 | 2,335 | -0.83(-5.51%) |
Mar 29, 2019 | 14.99 | 14.99 | 14.99 | 93 | +0.00(+0.00%) | |
Mar 28, 2019 | 15.17 | 15.24 | 14.99 | 14.99 | 23,431 | -0.52(-3.35%) |
Mar 27, 2019 | 15.57 | 15.58 | 15.51 | 15.51 | 5,500 | +0.06(+0.39%) |
Mar 26, 2019 | 15.20 | 15.52 | 15.11 | 15.45 | 8,119 | +0.09(+0.58%) |
Mar 25, 2019 | 15.26 | 15.45 | 15.26 | 15.36 | 21,632 | +0.29(+1.93%) |
Mar 22, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 22,700 | +0.11(+0.75%) |
Mar 21, 2019 | 14.99 | 14.99 | 14.78 | 14.96 | 1,888 | +0.06(+0.38%) |
Mar 20, 2019 | 14.64 | 14.90 | 14.40 | 14.90 | 2,075 | +0.57(+3.98%) |
Mar 19, 2019 | 14.49 | 14.51 | 14.33 | 14.33 | 2,552 | +0.13(+0.89%) |
Mar 18, 2019 | 14.65 | 14.65 | 14.20 | 14.20 | 1,089 | -0.30(-2.04%) |
Mar 15, 2019 | 14.78 | 14.86 | 14.50 | 14.50 | 3,000 | -0.28(-1.89%) |
Mar 14, 2019 | 15.17 | 15.17 | 14.67 | 14.78 | 7,980 | -0.67(-4.34%) |
Mar 13, 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 150 | -0.02(-0.14%) |
Mar 12, 2019 | 14.70 | 15.50 | 14.70 | 15.47 | 3,048 | +0.85(+5.80%) |
Mar 11, 2019 | 15.42 | 15.42 | 14.60 | 14.62 | 3,770 | -1.08(-6.86%) |
Mar 08, 2019 | 15.45 | 15.70 | 15.34 | 15.70 | 2,500 | +0.78(+5.22%) |
Mar 07, 2019 | 14.84 | 14.97 | 14.84 | 14.92 | 1,230 | +0.05(+0.34%) |
Mar 06, 2019 | 14.84 | 14.97 | 14.84 | 14.87 | 1,823 | -0.10(-0.64%) |
Mar 05, 2019 | 15.18 | 15.19 | 14.89 | 14.97 | 1,638 | +0.08(+0.56%) |
Mar 04, 2019 | 14.64 | 14.88 | 14.64 | 14.88 | 23,381 | -0.46(-2.99%) |
Mar 01, 2019 | 15.00 | 15.34 | 15.00 | 15.34 | 1,400 | +0.20(+1.30%) |
Feb 28, 2019 | 15.65 | 15.65 | 15.14 | 15.14 | 6,598 | -0.76(-4.76%) |
Feb 27, 2019 | 16.53 | 16.53 | 15.90 | 15.90 | 1,116 | -0.50(-3.05%) |
Feb 26, 2019 | 16.17 | 16.46 | 16.10 | 16.40 | 19,126 | +0.00(+0.00%) |
Feb 25, 2019 | 16.56 | 16.76 | 16.40 | 16.40 | 930 | -0.44(-2.64%) |
Feb 22, 2019 | 16.72 | 16.99 | 16.72 | 16.84 | 2,700 | +0.44(+2.69%) |
Feb 21, 2019 | 16.43 | 16.43 | 16.31 | 16.40 | 2,500 | -0.35(-2.07%) |
Feb 20, 2019 | 16.40 | 16.75 | 16.40 | 16.75 | 945 | +0.04(+0.24%) |
Feb 19, 2019 | 16.36 | 16.89 | 16.34 | 16.71 | 6,048 | +0.49(+2.99%) |
Feb 15, 2019 | 16.01 | 16.22 | 15.98 | 16.22 | 2,500 | +0.37(+2.36%) |
Feb 14, 2019 | 15.69 | 15.86 | 15.69 | 15.85 | 1,587 | +0.09(+0.57%) |
Feb 13, 2019 | 15.80 | 15.94 | 15.75 | 15.76 | 15,498 | -0.04(-0.26%) |
Feb 12, 2019 | 15.79 | 15.80 | 15.77 | 15.80 | 3,090 | +0.20(+1.29%) |
Feb 11, 2019 | 16.18 | 16.18 | 15.60 | 15.60 | 7,938 | -0.69(-4.24%) |
Feb 08, 2019 | 16.35 | 16.35 | 16.11 | 16.29 | 3,700 | -0.06(-0.37%) |
Feb 07, 2019 | 16.84 | 16.85 | 16.35 | 16.35 | 5,678 | -0.87(-5.05%) |
Feb 06, 2019 | 17.46 | 17.68 | 17.22 | 17.22 | 6,100 | -0.21(-1.20%) |
Feb 05, 2019 | 17.21 | 17.43 | 17.02 | 17.43 | 25,963 | +0.22(+1.29%) |
Feb 04, 2019 | 16.82 | 17.28 | 16.70 | 17.21 | 3,487 | +0.26(+1.52%) |
Feb 01, 2019 | 17.24 | 17.24 | 16.82 | 16.95 | 1,600 | -0.25(-1.45%) |
Jan 31, 2019 | 17.05 | 17.26 | 17.05 | 17.20 | 47,980 | +0.26(+1.56%) |
Jan 30, 2019 | 16.61 | 16.94 | 16.61 | 16.94 | 3,131 | +0.13(+0.75%) |
Jan 29, 2019 | 16.99 | 16.99 | 16.80 | 16.81 | 4,115 | +0.06(+0.35%) |
Jan 28, 2019 | 16.50 | 16.75 | 16.50 | 16.75 | 5,283 | +0.03(+0.20%) |
Jan 25, 2019 | 16.46 | 16.74 | 16.44 | 16.72 | 9,900 | +0.81(+5.07%) |
Jan 24, 2019 | 15.26 | 15.91 | 15.25 | 15.91 | 5,590 | +0.90(+6.00%) |
Jan 23, 2019 | 15.01 | 15.01 | 15.01 | 15.01 | 5,100 | -0.02(-0.13%) |
Jan 22, 2019 | 15.03 | 15.03 | 15.03 | 15.03 | 1,370 | -0.09(-0.60%) |
Jan 18, 2019 | 15.51 | 15.51 | 15.12 | 15.12 | 6,700 | -0.75(-4.74%) |
Jan 17, 2019 | 15.94 | 15.94 | 15.87 | 15.87 | 409 | -0.10(-0.62%) |
Jan 16, 2019 | 16.20 | 16.20 | 15.97 | 15.97 | 1,260 | -0.15(-0.91%) |
Jan 15, 2019 | 16.21 | 16.21 | 16.12 | 16.12 | 1,976 | -0.19(-1.15%) |
Jan 11, 2019 | 16.30 | 16.30 | 16.30 | 0 | -0.08(-0.48%) | |
Jan 10, 2019 | 16.54 | 16.61 | 16.38 | 16.38 | 1,054 | -0.21(-1.27%) |
Jan 09, 2019 | 16.55 | 16.65 | 16.50 | 16.60 | 1,350 | +0.14(+0.85%) |
Jan 08, 2019 | 16.50 | 16.50 | 16.39 | 16.46 | 1,560 | -0.03(-0.19%) |
Jan 07, 2019 | 16.82 | 16.82 | 16.47 | 16.49 | 4,634 | -0.32(-1.89%) |
Jan 04, 2019 | 16.49 | 16.90 | 16.49 | 16.80 | 800 | +0.00(+0.02%) |
Jan 03, 2019 | 16.82 | 16.82 | 16.80 | 16.80 | 246 | +0.47(+2.88%) |
Jan 02, 2019 | 16.17 | 16.59 | 16.17 | 16.33 | 3,121 | -0.13(-0.79%) |
Dec 31, 2018 | 16.15 | 16.46 | 16.15 | 16.46 | 1,600 | +0.33(+2.07%) |
Dec 28, 2018 | 16.21 | 16.21 | 16.12 | 16.13 | 1,300 | +0.04(+0.23%) |
Dec 27, 2018 | 16.01 | 16.23 | 16.01 | 16.09 | 7,150 | +0.09(+0.56%) |
Dec 26, 2018 | 16.00 | 16.80 | 16.00 | 16.00 | 4,261 | +0.13(+0.85%) |
Dec 24, 2018 | 15.02 | 15.87 | 14.68 | 15.87 | 1,200 | +0.88(+5.84%) |
Dec 21, 2018 | 15.09 | 15.09 | 14.90 | 14.99 | 11,800 | -0.06(-0.38%) |
Dec 20, 2018 | 15.00 | 15.09 | 14.60 | 15.05 | 15,667 | +0.30(+2.05%) |
Dec 19, 2018 | 14.87 | 15.20 | 14.75 | 14.75 | 6,677 | -0.05(-0.37%) |
Dec 18, 2018 | 14.50 | 14.84 | 14.41 | 14.80 | 2,669 | +0.75(+5.34%) |
Dec 17, 2018 | 14.02 | 14.05 | 13.72 | 14.05 | 4,899 | +0.48(+3.57%) |
Dec 14, 2018 | 12.99 | 13.57 | 12.90 | 13.57 | 5,800 | +0.43(+3.26%) |
Dec 13, 2018 | 13.46 | 13.46 | 13.14 | 13.14 | 11,288 | -0.41(-3.05%) |
Dec 12, 2018 | 12.80 | 13.61 | 12.80 | 13.55 | 2,950 | +0.39(+2.96%) |
Dec 11, 2018 | 13.00 | 13.16 | 13.00 | 13.16 | 32,233 | +0.53(+4.20%) |
Dec 10, 2018 | 12.92 | 12.92 | 12.63 | 12.63 | 16,443 | -0.28(-2.15%) |
Dec 07, 2018 | 12.52 | 12.92 | 12.48 | 12.91 | 2,900 | +0.18(+1.39%) |
Dec 06, 2018 | 12.64 | 12.73 | 12.61 | 12.73 | 50,915 | +0.35(+2.83%) |
Dec 04, 2018 | 12.60 | 12.63 | 12.38 | 12.38 | 2,500 | -0.24(-1.90%) |
Dec 03, 2018 | 12.89 | 12.89 | 12.62 | 12.62 | 602 | +0.15(+1.24%) |
Nov 30, 2018 | 12.50 | 12.68 | 12.47 | 12.47 | 4,400 | -0.36(-2.84%) |
Nov 29, 2018 | 12.73 | 12.83 | 12.73 | 12.83 | 3,100 | -0.33(-2.52%) |
Nov 28, 2018 | 12.76 | 13.24 | 12.58 | 13.16 | 6,866 | +0.33(+2.58%) |
Nov 27, 2018 | 12.91 | 12.91 | 12.69 | 12.83 | 5,973 | -0.64(-4.75%) |
Nov 26, 2018 | 13.81 | 13.81 | 13.47 | 13.47 | 10,435 | -0.74(-5.18%) |
Nov 23, 2018 | 14.21 | 14.21 | 14.21 | 5,743 | +0.00(+0.00%) | |
Nov 21, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.03(+0.18%) | |
Nov 20, 2018 | 13.91 | 14.19 | 13.79 | 14.18 | 3,941 | +0.04(+0.28%) |
Nov 19, 2018 | 14.00 | 14.26 | 13.94 | 14.14 | 4,737 | +0.46(+3.36%) |
Nov 16, 2018 | 13.75 | 13.75 | 13.68 | 13.68 | 300 | +0.17(+1.29%) |
Nov 15, 2018 | 13.19 | 13.51 | 13.19 | 13.51 | 4,985 | +0.30(+2.24%) |
Nov 14, 2018 | 13.20 | 13.21 | 13.13 | 13.21 | 372 | +0.04(+0.31%) |
Nov 13, 2018 | 13.43 | 13.43 | 12.98 | 13.17 | 2,018 | -0.27(-2.02%) |
Nov 12, 2018 | 13.92 | 13.92 | 13.41 | 13.44 | 4,780 | -0.65(-4.61%) |
Nov 09, 2018 | 14.40 | 14.40 | 13.99 | 14.09 | 8,600 | -0.82(-5.52%) |
Nov 08, 2018 | 14.91 | 14.91 | 14.91 | 38 | +0.00(+0.00%) | |
Nov 07, 2018 | 14.92 | 14.92 | 14.79 | 14.91 | 6,201 | -0.31(-2.01%) |
Nov 06, 2018 | 15.04 | 15.22 | 14.99 | 15.22 | 2,152 | +0.05(+0.33%) |
Nov 05, 2018 | 15.20 | 15.20 | 15.17 | 15.17 | 647 | +0.30(+2.02%) |
Nov 02, 2018 | 15.40 | 15.40 | 14.87 | 14.87 | 6,800 | -0.47(-3.06%) |
Nov 01, 2018 | 15.82 | 15.82 | 15.34 | 15.34 | 2,308 | +0.00(+0.00%) |
Oct 31, 2018 | 15.27 | 15.34 | 15.27 | 15.34 | 16,453 | -0.30(-1.92%) |
Oct 30, 2018 | 15.56 | 15.79 | 15.55 | 15.64 | 18,434 | -0.18(-1.14%) |
Oct 29, 2018 | 15.95 | 15.95 | 15.78 | 15.82 | 1,811 | -0.29(-1.80%) |
Oct 26, 2018 | 15.97 | 16.11 | 15.97 | 16.11 | 900 | +0.14(+0.88%) |
Oct 25, 2018 | 16.11 | 16.11 | 15.88 | 15.97 | 2,412 | -0.32(-1.95%) |
Oct 24, 2018 | 16.76 | 16.77 | 16.29 | 16.29 | 1,182 | -0.43(-2.58%) |
Oct 23, 2018 | 16.81 | 17.16 | 16.72 | 16.72 | 3,314 | +0.64(+3.98%) |
Oct 22, 2018 | 16.08 | 16.08 | 16.08 | 45 | +0.00(+0.00%) | |
Oct 19, 2018 | 16.08 | 16.08 | 16.08 | 16.08 | 200 | +0.20(+1.26%) |
Oct 18, 2018 | 15.88 | 15.88 | 15.88 | 15.88 | 500 | -0.39(-2.40%) |
Oct 17, 2018 | 16.55 | 16.55 | 16.27 | 16.27 | 1,623 | -0.11(-0.67%) |
Oct 16, 2018 | 16.57 | 16.57 | 16.38 | 16.38 | 460 | -0.02(-0.12%) |
Oct 15, 2018 | 15.97 | 16.59 | 15.97 | 16.40 | 3,048 | +0.80(+5.12%) |
Oct 12, 2018 | 15.75 | 15.75 | 15.46 | 15.60 | 12,500 | -0.33(-2.09%) |
Oct 11, 2018 | 15.30 | 15.93 | 15.30 | 15.93 | 2,730 | +0.58(+3.76%) |
Oct 10, 2018 | 15.12 | 15.36 | 15.12 | 15.36 | 1,983 | +0.07(+0.46%) |
Oct 09, 2018 | 15.48 | 15.48 | 15.29 | 15.29 | 826 | -0.06(-0.42%) |
Oct 08, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 400 | -0.18(-1.15%) |
Oct 05, 2018 | 15.53 | 15.53 | 15.53 | 15.53 | 100 | -0.12(-0.77%) |
Oct 04, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.09(-0.57%) |
Oct 03, 2018 | 15.49 | 15.74 | 15.49 | 15.74 | 1,230 | -0.10(-0.62%) |
Oct 02, 2018 | 15.95 | 16.48 | 15.84 | 15.84 | 1,200 | +0.02(+0.14%) |
Oct 01, 2018 | 15.71 | 15.88 | 15.71 | 15.82 | 6,100 | +0.46(+2.97%) |
Sep 28, 2018 | 15.34 | 15.36 | 15.34 | 15.36 | 300 | +0.24(+1.59%) |
Sep 27, 2018 | 14.91 | 15.12 | 14.91 | 15.12 | 818 | +0.03(+0.20%) |
Sep 26, 2018 | 15.39 | 15.39 | 14.27 | 15.09 | 5,740 | -0.72(-4.58%) |
Sep 25, 2018 | 15.79 | 15.89 | 15.79 | 15.81 | 1,818 | +0.40(+2.62%) |
Sep 24, 2018 | 15.80 | 15.80 | 15.41 | 15.41 | 382 | -0.56(-3.51%) |
Sep 21, 2018 | 15.51 | 15.97 | 15.32 | 15.97 | 2,600 | +0.34(+2.18%) |
Sep 20, 2018 | 15.55 | 15.63 | 15.55 | 15.63 | 13,955 | -0.50(-3.08%) |
Sep 19, 2018 | 16.12 | 16.22 | 16.12 | 16.13 | 7,219 | +1.02(+6.73%) |
Sep 18, 2018 | 15.16 | 15.29 | 15.11 | 15.11 | 5,772 | +0.08(+0.53%) |
Sep 17, 2018 | 14.52 | 15.25 | 14.44 | 15.03 | 5,700 | +0.43(+2.95%) |
Sep 14, 2018 | 14.30 | 14.62 | 14.30 | 14.60 | 900 | +0.01(+0.07%) |
Sep 13, 2018 | 14.72 | 14.72 | 14.42 | 14.59 | 1,328 | -0.11(-0.75%) |
Sep 12, 2018 | 14.32 | 14.75 | 14.32 | 14.70 | 6,773 | +0.40(+2.80%) |
Sep 11, 2018 | 14.16 | 14.34 | 14.16 | 14.30 | 12,546 | -0.38(-2.59%) |
Sep 10, 2018 | 14.84 | 14.84 | 14.68 | 14.68 | 2,628 | -0.01(-0.07%) |
Sep 07, 2018 | 14.79 | 14.79 | 14.69 | 14.69 | 900 | -0.45(-2.97%) |
Sep 06, 2018 | 15.15 | 15.15 | 14.88 | 15.14 | 2,769 | +0.64(+4.41%) |
Sep 05, 2018 | 14.32 | 14.50 | 14.32 | 14.50 | 332 | +0.10(+0.69%) |
Sep 04, 2018 | 14.55 | 14.65 | 14.39 | 14.40 | 13,088 | -0.70(-4.64%) |
Aug 31, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.19(+1.27%) | |
Aug 30, 2018 | 14.70 | 15.10 | 14.70 | 14.91 | 72,886 | -0.29(-1.91%) |
Aug 29, 2018 | 15.06 | 15.20 | 14.93 | 15.20 | 9,703 | +0.03(+0.20%) |
Aug 28, 2018 | 15.42 | 15.42 | 15.17 | 15.17 | 408 | -0.27(-1.73%) |
Aug 27, 2018 | 15.34 | 15.44 | 15.32 | 15.44 | 5,550 | +0.24(+1.56%) |
Aug 24, 2018 | 14.88 | 15.40 | 14.88 | 15.20 | 4,000 | +0.38(+2.56%) |
Aug 23, 2018 | 14.89 | 14.98 | 14.81 | 14.82 | 2,071 | -0.26(-1.75%) |
Aug 22, 2018 | 15.09 | 15.09 | 15.02 | 15.08 | 4,347 | +0.06(+0.42%) |
Aug 21, 2018 | 14.95 | 15.02 | 14.72 | 15.02 | 8,355 | -0.00(-0.02%) |
Aug 20, 2018 | 14.47 | 15.02 | 14.47 | 15.02 | 778 | +0.85(+6.00%) |
Aug 17, 2018 | 14.42 | 14.42 | 14.17 | 14.17 | 5,100 | +0.30(+2.14%) |
Aug 16, 2018 | 15.00 | 15.00 | 13.87 | 13.88 | 41,386 | -0.95(-6.42%) |
Aug 15, 2018 | 15.60 | 15.60 | 14.63 | 14.83 | 14,222 | -1.18(-7.35%) |
Aug 14, 2018 | 16.10 | 16.10 | 16.00 | 16.00 | 250 | -0.22(-1.39%) |
Aug 13, 2018 | 16.02 | 16.23 | 15.97 | 16.23 | 12,053 | -0.28(-1.70%) |
Aug 10, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 300 | -0.38(-2.28%) |
Aug 09, 2018 | 17.17 | 17.17 | 16.89 | 16.89 | 6,029 | -0.22(-1.26%) |
Aug 08, 2018 | 17.05 | 17.12 | 16.99 | 17.11 | 16,932 | -0.35(-1.99%) |
Aug 07, 2018 | 17.40 | 17.50 | 17.38 | 17.46 | 1,002 | -0.04(-0.24%) |
Aug 06, 2018 | 17.50 | 17.50 | 17.50 | 56 | +0.00(+0.00%) | |
Aug 03, 2018 | 17.59 | 17.67 | 17.50 | 17.50 | 2,400 | -0.03(-0.17%) |
Aug 02, 2018 | 17.66 | 17.66 | 17.32 | 17.53 | 1,045 | -0.23(-1.30%) |
Aug 01, 2018 | 17.39 | 17.84 | 16.40 | 17.76 | 11,929 | -0.47(-2.60%) |
Jul 31, 2018 | 18.24 | 18.27 | 18.23 | 18.23 | 2,227 | -0.38(-2.05%) |
Jul 30, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 379 | +0.31(+1.67%) |
Jul 27, 2018 | 18.02 | 18.34 | 18.02 | 18.31 | 7,200 | +0.17(+0.94%) |
Jul 26, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 355 | +0.04(+0.22%) |
Jul 25, 2018 | 18.15 | 18.18 | 18.06 | 18.10 | 6,536 | +0.25(+1.37%) |
Jul 24, 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 438 | -0.06(-0.31%) |
Jul 23, 2018 | 17.80 | 18.01 | 17.80 | 17.91 | 9,299 | +0.13(+0.73%) |
Jul 20, 2018 | 17.80 | 17.80 | 17.73 | 17.78 | 415 | +0.18(+1.02%) |
Jul 19, 2018 | 17.75 | 17.89 | 17.60 | 17.60 | 7,480 | +0.03(+0.16%) |
Jul 18, 2018 | 17.55 | 17.91 | 17.52 | 17.57 | 2,795 | +0.03(+0.18%) |
Jul 17, 2018 | 17.05 | 17.59 | 17.05 | 17.54 | 15,807 | +0.16(+0.92%) |
Jul 16, 2018 | 17.10 | 17.47 | 17.10 | 17.38 | 13,925 | +0.35(+2.06%) |
Jul 13, 2018 | 17.15 | 17.27 | 17.03 | 17.03 | 7,566 | -0.15(-0.84%) |
Jul 12, 2018 | 17.20 | 17.25 | 16.98 | 17.18 | 2,540 | -0.33(-1.90%) |
Jul 11, 2018 | 17.66 | 17.66 | 17.50 | 17.51 | 2,555 | -0.16(-0.90%) |
Jul 10, 2018 | 17.64 | 17.67 | 17.64 | 17.67 | 500 | -0.39(-2.17%) |
Jul 09, 2018 | 18.75 | 18.87 | 18.01 | 18.06 | 6,804 | -0.46(-2.46%) |
Jul 06, 2018 | 18.09 | 18.53 | 18.09 | 18.52 | 1,947 | +0.21(+1.17%) |
Jul 05, 2018 | 18.43 | 18.43 | 18.23 | 18.30 | 755 | +0.25(+1.37%) |
Jul 03, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.49(+2.76%) | |
Jul 02, 2018 | 17.58 | 17.58 | 17.57 | 17.57 | 1,522 | -0.54(-2.98%) |
Jun 29, 2018 | 18.05 | 18.25 | 18.05 | 18.11 | 6,559 | +0.28(+1.57%) |
Jun 28, 2018 | 18.00 | 18.00 | 17.76 | 17.83 | 1,026 | +0.01(+0.06%) |
Jun 27, 2018 | 17.71 | 17.82 | 17.62 | 17.82 | 16,673 | +0.17(+0.96%) |
Jun 26, 2018 | 17.44 | 17.65 | 17.44 | 17.65 | 225 | +0.11(+0.64%) |
Jun 25, 2018 | 17.71 | 17.71 | 17.50 | 17.54 | 4,965 | -0.01(-0.06%) |
Jun 21, 2018 | 17.55 | 17.55 | 17.55 | 3,265 | +0.12(+0.69%) | |
Jun 20, 2018 | 17.71 | 17.71 | 17.43 | 17.43 | 6,270 | -0.34(-1.91%) |
Jun 19, 2018 | 17.77 | 17.77 | 17.77 | 17.77 | 149 | -0.14(-0.79%) |
Jun 18, 2018 | 18.00 | 18.00 | 17.91 | 17.91 | 2,170 | +0.05(+0.29%) |
Jun 15, 2018 | 17.98 | 17.71 | 17.86 | 3,109 | -0.21(-1.16%) | |
Jun 14, 2018 | 18.24 | 18.24 | 18.00 | 18.07 | 2,361 | +0.09(+0.50%) |
Jun 13, 2018 | 18.08 | 18.08 | 17.97 | 17.98 | 1,125 | -0.22(-1.21%) |
Jun 12, 2018 | 18.17 | 18.31 | 18.07 | 18.20 | 3,111 | +0.04(+0.21%) |
Jun 11, 2018 | 18.06 | 18.30 | 18.00 | 18.16 | 3,210 | +0.35(+1.98%) |
Jun 08, 2018 | 17.77 | 17.82 | 17.77 | 17.81 | 2,840 | +0.01(+0.04%) |
Jun 07, 2018 | 17.69 | 17.84 | 17.64 | 17.80 | 29,792 | +0.29(+1.67%) |
Jun 06, 2018 | 17.80 | 17.80 | 17.38 | 17.51 | 2,284 | -0.06(-0.34%) |
Jun 05, 2018 | 17.76 | 17.76 | 17.45 | 17.57 | 2,113 | -0.21(-1.18%) |
Jun 04, 2018 | 17.61 | 17.78 | 17.46 | 17.78 | 1,407 | +0.21(+1.20%) |