Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.90 | 18.00 | 17.83 | 17.94 | 1,069,931 | +0.03(+0.19%) |
Mar 28, 2019 | 17.85 | 18.01 | 17.73 | 17.90 | 904,876 | +0.08(+0.42%) |
Mar 27, 2019 | 17.71 | 17.91 | 17.70 | 17.83 | 1,586,834 | +0.12(+0.67%) |
Mar 26, 2019 | 17.58 | 17.72 | 17.54 | 17.71 | 1,613,836 | +0.13(+0.77%) |
Mar 25, 2019 | 17.46 | 17.61 | 17.32 | 17.57 | 1,087,142 | +0.12(+0.67%) |
Mar 22, 2019 | 17.25 | 17.66 | 17.25 | 17.46 | 1,303,745 | +0.19(+1.12%) |
Mar 21, 2019 | 16.96 | 17.30 | 16.96 | 17.26 | 1,182,586 | +0.32(+1.89%) |
Mar 20, 2019 | 17.09 | 17.14 | 16.91 | 16.94 | 909,515 | -0.14(-0.84%) |
Mar 19, 2019 | 17.25 | 17.25 | 17.00 | 17.09 | 833,768 | +0.00(+0.00%) |
Mar 18, 2019 | 17.07 | 17.19 | 16.98 | 17.09 | 1,068,300 | -0.03(-0.20%) |
Mar 15, 2019 | 16.96 | 17.15 | 16.91 | 17.12 | 1,855,887 | +0.21(+1.24%) |
Mar 14, 2019 | 17.09 | 17.15 | 16.86 | 16.91 | 1,350,339 | -0.16(-0.94%) |
Mar 13, 2019 | 17.06 | 17.15 | 17.01 | 17.07 | 1,116,220 | +0.02(+0.10%) |
Mar 12, 2019 | 17.17 | 17.21 | 17.01 | 17.05 | 814,039 | -0.09(-0.54%) |
Mar 11, 2019 | 17.08 | 17.25 | 16.91 | 17.15 | 1,472,194 | +0.03(+0.20%) |
Mar 08, 2019 | 17.12 | 17.17 | 16.89 | 17.11 | 1,096,676 | +0.08(+0.44%) |
Mar 07, 2019 | 17.08 | 17.19 | 16.97 | 17.04 | 1,014,893 | -0.02(-0.10%) |
Mar 06, 2019 | 17.13 | 17.22 | 17.00 | 17.05 | 693,583 | -0.06(-0.34%) |
Mar 05, 2019 | 17.04 | 17.15 | 16.92 | 17.11 | 1,368,235 | +0.06(+0.35%) |
Mar 04, 2019 | 17.36 | 17.38 | 16.93 | 17.05 | 2,647,548 | -0.29(-1.70%) |
Mar 01, 2019 | 17.24 | 17.41 | 17.19 | 17.35 | 895,670 | +0.13(+0.73%) |
Feb 28, 2019 | 17.24 | 17.32 | 17.10 | 17.22 | 1,488,706 | +0.02(+0.10%) |
Feb 27, 2019 | 17.14 | 17.25 | 16.98 | 17.20 | 1,381,823 | +0.09(+0.54%) |
Feb 26, 2019 | 17.40 | 17.44 | 16.98 | 17.11 | 1,824,508 | -0.20(-1.16%) |
Feb 25, 2019 | 17.57 | 17.57 | 17.20 | 17.31 | 1,512,044 | -0.25(-1.42%) |
Feb 22, 2019 | 17.12 | 17.58 | 17.01 | 17.56 | 1,540,899 | +0.05(+0.29%) |
Feb 21, 2019 | 17.45 | 17.61 | 17.39 | 17.51 | 1,005,697 | +0.02(+0.10%) |
Feb 20, 2019 | 17.47 | 17.59 | 17.35 | 17.50 | 1,056,785 | +0.04(+0.24%) |
Feb 19, 2019 | 17.26 | 17.55 | 17.21 | 17.45 | 1,190,291 | +0.17(+0.96%) |
Feb 15, 2019 | 17.35 | 17.44 | 17.25 | 17.29 | 1,107,049 | -0.01(-0.05%) |
Feb 14, 2019 | 17.15 | 17.41 | 17.01 | 17.30 | 1,228,901 | +0.09(+0.53%) |
Feb 13, 2019 | 17.21 | 17.26 | 17.05 | 17.20 | 1,006,886 | +0.02(+0.10%) |
Feb 12, 2019 | 16.84 | 17.22 | 16.78 | 17.19 | 1,428,976 | +0.38(+2.28%) |
Feb 11, 2019 | 16.52 | 16.82 | 16.51 | 16.80 | 1,831,937 | +0.27(+1.61%) |
Feb 08, 2019 | 16.99 | 16.99 | 16.22 | 16.54 | 2,735,006 | -0.41(-2.41%) |
Feb 07, 2019 | 16.63 | 17.15 | 16.49 | 16.95 | 3,854,872 | +0.37(+2.21%) |
Feb 06, 2019 | 16.63 | 16.74 | 16.47 | 16.58 | 2,380,907 | -0.12(-0.70%) |
Feb 05, 2019 | 16.45 | 16.84 | 16.36 | 16.70 | 2,315,107 | +0.28(+1.68%) |
Feb 04, 2019 | 16.34 | 16.50 | 16.26 | 16.42 | 970,607 | +0.07(+0.41%) |
Feb 01, 2019 | 16.41 | 16.45 | 16.22 | 16.35 | 1,726,047 | -0.04(-0.25%) |
Jan 31, 2019 | 16.02 | 16.42 | 15.99 | 16.39 | 1,269,609 | +0.41(+2.56%) |
Jan 30, 2019 | 16.04 | 16.12 | 15.89 | 15.99 | 868,612 | -0.04(-0.26%) |
Jan 29, 2019 | 16.09 | 16.12 | 15.97 | 16.03 | 1,138,242 | -0.02(-0.10%) |
Jan 28, 2019 | 16.04 | 16.06 | 15.92 | 16.04 | 788,328 | -0.01(-0.05%) |
Jan 25, 2019 | 16.19 | 16.24 | 16.03 | 16.05 | 432,650 | -0.09(-0.57%) |
Jan 24, 2019 | 16.32 | 16.44 | 16.11 | 16.14 | 622,267 | -0.29(-1.78%) |
Jan 23, 2019 | 16.46 | 16.47 | 16.30 | 16.44 | 1,372,477 | +0.01(+0.05%) |
Jan 22, 2019 | 16.38 | 16.45 | 16.27 | 16.43 | 975,111 | +0.08(+0.46%) |
Jan 18, 2019 | 16.32 | 16.44 | 16.24 | 16.35 | 594,415 | +0.07(+0.46%) |
Jan 17, 2019 | 16.08 | 16.30 | 16.07 | 16.28 | 1,315,320 | +0.21(+1.30%) |
Jan 16, 2019 | 16.23 | 16.29 | 15.90 | 16.07 | 1,181,028 | -0.17(-1.03%) |
Jan 15, 2019 | 16.02 | 16.27 | 15.94 | 16.24 | 2,086,202 | +0.21(+1.30%) |
Jan 14, 2019 | 16.09 | 16.14 | 15.88 | 16.03 | 2,358,380 | -0.06(-0.36%) |
Jan 11, 2019 | 15.99 | 16.09 | 15.79 | 16.09 | 1,122,398 | +0.16(+1.00%) |
Jan 10, 2019 | 15.71 | 15.94 | 15.61 | 15.93 | 1,046,096 | +0.28(+1.81%) |
Jan 09, 2019 | 15.78 | 15.87 | 15.60 | 15.64 | 1,113,441 | -0.13(-0.79%) |
Jan 08, 2019 | 15.65 | 15.79 | 15.60 | 15.77 | 1,295,679 | +0.12(+0.75%) |
Jan 07, 2019 | 15.54 | 15.77 | 15.45 | 15.65 | 827,942 | +0.05(+0.32%) |
Jan 04, 2019 | 15.50 | 15.60 | 15.35 | 15.60 | 1,270,012 | +0.13(+0.81%) |
Jan 03, 2019 | 15.29 | 15.62 | 15.29 | 15.48 | 903,004 | +0.17(+1.09%) |
Jan 02, 2019 | 15.29 | 15.43 | 15.13 | 15.31 | 1,504,142 | -0.09(-0.60%) |
Dec 31, 2018 | 15.21 | 15.41 | 15.10 | 15.40 | 1,179,477 | +0.15(+0.98%) |
Dec 28, 2018 | 15.29 | 15.41 | 15.08 | 15.25 | 1,161,250 | -0.03(-0.22%) |
Dec 27, 2018 | 15.13 | 15.29 | 14.89 | 15.29 | 1,840,513 | +0.12(+0.77%) |
Dec 26, 2018 | 14.96 | 15.19 | 14.83 | 15.17 | 1,561,584 | +0.19(+1.28%) |
Dec 24, 2018 | 15.20 | 15.32 | 14.90 | 14.98 | 907,032 | -0.20(-1.32%) |
Dec 21, 2018 | 15.46 | 15.79 | 15.14 | 15.18 | 3,003,974 | -0.28(-1.83%) |
Dec 20, 2018 | 15.34 | 15.56 | 15.18 | 15.46 | 1,803,018 | +0.03(+0.22%) |
Dec 19, 2018 | 15.39 | 15.64 | 15.24 | 15.43 | 2,944,022 | +0.21(+1.37%) |
Dec 18, 2018 | 15.41 | 15.58 | 15.16 | 15.22 | 1,937,988 | -0.18(-1.14%) |
Dec 17, 2018 | 15.84 | 15.98 | 15.27 | 15.39 | 1,636,665 | -0.48(-3.05%) |
Dec 14, 2018 | 16.23 | 16.45 | 15.84 | 15.88 | 1,391,366 | -0.42(-2.56%) |
Dec 13, 2018 | 16.30 | 16.44 | 16.22 | 16.30 | 1,113,691 | +0.03(+0.15%) |
Dec 12, 2018 | 16.23 | 16.31 | 16.12 | 16.27 | 1,167,566 | +0.18(+1.09%) |
Dec 11, 2018 | 15.94 | 16.29 | 15.89 | 16.09 | 1,469,926 | +0.21(+1.31%) |
Dec 10, 2018 | 16.04 | 16.04 | 15.73 | 15.89 | 1,557,165 | -0.12(-0.73%) |
Dec 07, 2018 | 16.08 | 16.14 | 15.86 | 16.00 | 1,288,239 | -0.14(-0.88%) |
Dec 06, 2018 | 16.47 | 16.65 | 15.89 | 16.14 | 2,516,035 | -0.34(-2.07%) |
Dec 04, 2018 | 16.30 | 16.62 | 16.19 | 16.49 | 2,454,886 | +0.28(+1.75%) |
Dec 03, 2018 | 16.46 | 16.46 | 15.96 | 16.20 | 1,900,992 | -0.30(-1.82%) |
Nov 30, 2018 | 16.46 | 16.55 | 16.24 | 16.50 | 1,868,865 | +0.04(+0.25%) |
Nov 29, 2018 | 16.34 | 16.57 | 16.25 | 16.46 | 1,340,279 | +0.15(+0.92%) |
Nov 28, 2018 | 16.30 | 16.41 | 16.08 | 16.31 | 1,545,015 | -0.08(-0.50%) |
Nov 27, 2018 | 16.16 | 16.43 | 16.09 | 16.39 | 1,246,924 | +0.23(+1.43%) |
Nov 26, 2018 | 16.25 | 16.38 | 15.96 | 16.16 | 1,217,639 | -0.05(-0.31%) |
Nov 23, 2018 | 16.19 | 16.34 | 16.10 | 16.21 | 582,821 | +0.04(+0.26%) |
Nov 21, 2018 | 16.17 | 16.17 | 16.17 | 0 | -0.50(-2.97%) | |
Nov 20, 2018 | 16.52 | 16.86 | 16.49 | 16.67 | 2,306,053 | +0.16(+0.95%) |
Nov 19, 2018 | 16.20 | 16.52 | 16.19 | 16.51 | 1,778,927 | +0.31(+1.89%) |
Nov 16, 2018 | 16.38 | 16.46 | 16.19 | 16.20 | 1,940,884 | -0.20(-1.21%) |
Nov 15, 2018 | 16.13 | 16.41 | 15.92 | 16.40 | 1,962,445 | +0.21(+1.28%) |
Nov 14, 2018 | 16.39 | 16.41 | 15.98 | 16.20 | 2,923,768 | -0.21(-1.31%) |
Nov 13, 2018 | 16.58 | 16.63 | 16.07 | 16.41 | 3,423,196 | -0.19(-1.15%) |
Nov 12, 2018 | 16.22 | 16.77 | 16.15 | 16.60 | 3,249,627 | +0.21(+1.31%) |
Nov 09, 2018 | 15.45 | 16.43 | 15.16 | 16.39 | 3,127,585 | +0.82(+5.25%) |
Nov 08, 2018 | 16.01 | 16.05 | 14.97 | 15.57 | 6,582,743 | -0.28(-1.77%) |
Nov 07, 2018 | 15.71 | 15.92 | 15.50 | 15.85 | 2,929,204 | +0.12(+0.74%) |
Nov 06, 2018 | 15.55 | 15.98 | 15.49 | 15.73 | 3,919,971 | +0.17(+1.06%) |
Nov 05, 2018 | 15.50 | 15.95 | 15.50 | 15.57 | 2,579,664 | +0.06(+0.37%) |
Nov 02, 2018 | 15.73 | 15.82 | 15.27 | 15.51 | 3,217,017 | -0.27(-1.73%) |
Nov 01, 2018 | 15.94 | 16.01 | 15.55 | 15.78 | 3,486,987 | -0.17(-1.09%) |
Oct 31, 2018 | 16.41 | 16.41 | 15.64 | 15.96 | 2,903,405 | -0.55(-3.31%) |
Oct 30, 2018 | 16.09 | 16.69 | 16.09 | 16.50 | 2,214,537 | +0.48(+2.99%) |
Oct 29, 2018 | 15.91 | 16.26 | 15.85 | 16.02 | 2,000,815 | +0.22(+1.41%) |
Oct 26, 2018 | 15.91 | 16.01 | 15.46 | 15.80 | 1,567,302 | -0.17(-1.09%) |
Oct 25, 2018 | 16.30 | 16.61 | 15.88 | 15.97 | 1,592,817 | -0.45(-2.72%) |
Oct 24, 2018 | 16.05 | 16.53 | 16.04 | 16.42 | 2,003,493 | +0.39(+2.42%) |
Oct 23, 2018 | 15.70 | 16.14 | 15.68 | 16.03 | 1,755,488 | +0.26(+1.68%) |
Oct 22, 2018 | 15.79 | 15.87 | 15.58 | 15.77 | 1,601,977 | +0.02(+0.11%) |
Oct 19, 2018 | 15.58 | 15.82 | 15.57 | 15.75 | 813,239 | +0.28(+1.82%) |
Oct 18, 2018 | 15.67 | 15.70 | 15.44 | 15.47 | 795,674 | -0.08(-0.53%) |
Oct 17, 2018 | 15.72 | 15.84 | 15.22 | 15.55 | 1,534,901 | -0.28(-1.77%) |
Oct 16, 2018 | 15.65 | 16.03 | 15.56 | 15.83 | 1,993,479 | +0.18(+1.16%) |
Oct 15, 2018 | 15.45 | 15.75 | 15.39 | 15.65 | 951,386 | +0.13(+0.85%) |
Oct 12, 2018 | 15.60 | 15.60 | 15.31 | 15.52 | 1,158,624 | -0.02(-0.16%) |
Oct 11, 2018 | 16.03 | 16.03 | 15.49 | 15.54 | 1,604,464 | -0.48(-2.99%) |
Oct 10, 2018 | 15.88 | 16.17 | 15.88 | 16.02 | 1,580,022 | +0.14(+0.88%) |
Oct 09, 2018 | 16.04 | 16.16 | 15.85 | 15.88 | 1,076,551 | -0.20(-1.23%) |
Oct 08, 2018 | 15.75 | 16.18 | 15.75 | 16.08 | 1,261,517 | +0.39(+2.48%) |
Oct 05, 2018 | 15.58 | 15.93 | 15.57 | 15.69 | 1,191,299 | +0.15(+0.96%) |
Oct 04, 2018 | 15.26 | 15.59 | 15.22 | 15.54 | 1,974,416 | +0.28(+1.84%) |
Oct 03, 2018 | 15.39 | 15.52 | 15.25 | 15.26 | 1,167,520 | -0.12(-0.75%) |
Oct 02, 2018 | 15.34 | 15.50 | 15.34 | 15.38 | 851,814 | +0.08(+0.54%) |
Oct 01, 2018 | 15.50 | 15.53 | 15.27 | 15.30 | 980,647 | -0.12(-0.80%) |
Sep 28, 2018 | 15.30 | 15.46 | 15.22 | 15.42 | 1,008,078 | +0.05(+0.32%) |
Sep 27, 2018 | 15.52 | 15.55 | 15.35 | 15.37 | 1,047,598 | -0.19(-1.22%) |
Sep 26, 2018 | 15.40 | 15.76 | 15.30 | 15.56 | 2,278,143 | +0.12(+0.75%) |
Sep 25, 2018 | 15.75 | 15.79 | 15.41 | 15.44 | 1,958,029 | -0.33(-2.10%) |
Sep 24, 2018 | 15.99 | 16.00 | 15.70 | 15.77 | 1,192,974 | -0.21(-1.34%) |
Sep 21, 2018 | 15.99 | 16.18 | 15.93 | 15.99 | 2,517,292 | -0.02(-0.10%) |
Sep 20, 2018 | 15.95 | 16.06 | 15.81 | 16.01 | 1,053,991 | +0.06(+0.36%) |
Sep 19, 2018 | 16.25 | 16.25 | 15.89 | 15.95 | 1,165,305 | -0.27(-1.68%) |
Sep 18, 2018 | 16.40 | 16.41 | 16.15 | 16.22 | 1,383,390 | -0.31(-1.85%) |
Sep 17, 2018 | 16.76 | 16.79 | 16.47 | 16.53 | 1,114,575 | -0.26(-1.53%) |
Sep 14, 2018 | 16.94 | 17.00 | 16.65 | 16.78 | 1,448,583 | -0.20(-1.17%) |
Sep 13, 2018 | 17.11 | 17.18 | 16.94 | 16.98 | 1,130,664 | -0.12(-0.72%) |
Sep 12, 2018 | 16.96 | 17.16 | 16.85 | 17.10 | 1,067,885 | +0.19(+1.12%) |
Sep 11, 2018 | 17.13 | 17.14 | 16.80 | 16.91 | 774,038 | -0.18(-1.06%) |
Sep 10, 2018 | 16.87 | 17.13 | 16.82 | 17.10 | 1,290,460 | +0.25(+1.47%) |
Sep 07, 2018 | 16.67 | 16.87 | 16.63 | 16.85 | 792,545 | +0.13(+0.79%) |
Sep 06, 2018 | 16.87 | 16.96 | 16.69 | 16.72 | 1,347,868 | -0.17(-0.98%) |
Sep 05, 2018 | 16.62 | 16.93 | 16.62 | 16.88 | 1,196,625 | +0.16(+0.94%) |
Sep 04, 2018 | 16.66 | 16.81 | 16.58 | 16.72 | 992,526 | +0.07(+0.45%) |
Aug 31, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.13(+0.80%) | |
Aug 30, 2018 | 16.51 | 16.56 | 16.32 | 16.52 | 1,340,173 | -0.02(-0.10%) |
Aug 29, 2018 | 16.58 | 16.74 | 16.45 | 16.53 | 1,137,509 | +0.02(+0.10%) |
Aug 28, 2018 | 16.52 | 16.65 | 16.50 | 16.52 | 888,844 | -0.03(-0.20%) |
Aug 27, 2018 | 16.82 | 16.85 | 16.52 | 16.55 | 1,063,717 | -0.21(-1.27%) |
Aug 24, 2018 | 16.67 | 16.82 | 16.61 | 16.76 | 706,996 | +0.08(+0.49%) |
Aug 23, 2018 | 16.56 | 16.73 | 16.48 | 16.68 | 648,182 | +0.01(+0.05%) |
Aug 22, 2018 | 16.80 | 16.81 | 16.58 | 16.67 | 854,758 | -0.12(-0.73%) |
Aug 21, 2018 | 17.02 | 17.03 | 16.71 | 16.80 | 1,155,520 | -0.20(-1.20%) |
Aug 20, 2018 | 16.94 | 17.08 | 16.93 | 17.00 | 822,024 | +0.11(+0.63%) |
Aug 17, 2018 | 16.60 | 16.97 | 16.49 | 16.90 | 989,306 | +0.26(+1.58%) |
Aug 16, 2018 | 16.63 | 16.95 | 16.59 | 16.63 | 1,951,726 | +0.05(+0.30%) |
Aug 15, 2018 | 16.20 | 16.67 | 16.13 | 16.58 | 1,723,497 | +0.33(+2.02%) |
Aug 14, 2018 | 16.03 | 16.35 | 16.00 | 16.26 | 1,411,121 | +0.34(+2.11%) |
Aug 13, 2018 | 15.86 | 16.01 | 15.72 | 15.92 | 1,382,416 | +0.07(+0.41%) |
Aug 10, 2018 | 15.85 | 16.11 | 15.77 | 15.86 | 2,558,863 | -0.08(-0.51%) |
Aug 09, 2018 | 15.93 | 16.29 | 15.62 | 15.94 | 5,089,370 | -0.50(-3.04%) |
Aug 08, 2018 | 16.87 | 17.03 | 16.41 | 16.44 | 3,557,330 | -0.52(-3.04%) |
Aug 07, 2018 | 17.06 | 17.17 | 16.94 | 16.95 | 1,388,830 | -0.13(-0.77%) |
Aug 06, 2018 | 17.31 | 17.44 | 16.86 | 17.08 | 2,450,308 | -0.50(-2.84%) |
Aug 03, 2018 | 17.12 | 17.80 | 17.12 | 17.58 | 2,980,130 | +0.52(+3.07%) |
Aug 02, 2018 | 16.41 | 17.09 | 16.41 | 17.06 | 1,831,112 | +0.60(+3.63%) |
Aug 01, 2018 | 16.67 | 16.76 | 16.42 | 16.46 | 1,163,268 | -0.25(-1.47%) |
Jul 31, 2018 | 16.76 | 16.85 | 16.58 | 16.71 | 1,168,065 | +0.01(+0.05%) |
Jul 30, 2018 | 16.46 | 16.79 | 16.37 | 16.70 | 1,472,180 | +0.17(+1.04%) |
Jul 27, 2018 | 16.55 | 16.65 | 16.45 | 16.53 | 1,008,355 | +0.01(+0.05%) |
Jul 26, 2018 | 16.49 | 16.69 | 16.44 | 16.52 | 875,365 | +0.11(+0.70%) |
Jul 25, 2018 | 16.46 | 16.53 | 16.16 | 16.40 | 1,581,629 | -0.04(-0.25%) |
Jul 24, 2018 | 16.61 | 16.61 | 16.26 | 16.44 | 1,104,870 | -0.20(-1.18%) |
Jul 23, 2018 | 16.73 | 16.86 | 16.49 | 16.64 | 868,895 | -0.08(-0.49%) |
Jul 20, 2018 | 16.68 | 16.79 | 16.64 | 16.72 | 787,249 | +0.06(+0.34%) |
Jul 19, 2018 | 16.54 | 16.80 | 16.42 | 16.67 | 783,665 | +0.07(+0.44%) |
Jul 18, 2018 | 16.77 | 16.77 | 16.45 | 16.59 | 887,910 | -0.19(-1.12%) |
Jul 17, 2018 | 16.62 | 16.94 | 16.62 | 16.78 | 724,026 | +0.17(+1.04%) |
Jul 16, 2018 | 16.91 | 16.92 | 16.54 | 16.61 | 1,419,983 | -0.30(-1.79%) |
Jul 13, 2018 | 16.76 | 16.96 | 16.76 | 16.91 | 1,772,971 | +0.11(+0.68%) |
Jul 12, 2018 | 16.95 | 16.95 | 16.67 | 16.80 | 987,037 | -0.02(-0.10%) |
Jul 11, 2018 | 16.78 | 16.93 | 16.74 | 16.81 | 938,815 | +0.05(+0.29%) |
Jul 10, 2018 | 16.87 | 16.88 | 16.68 | 16.76 | 802,475 | -0.09(-0.53%) |
Jul 09, 2018 | 17.03 | 17.21 | 16.84 | 16.85 | 1,930,402 | -0.61(-3.47%) |
Jul 06, 2018 | 17.49 | 17.54 | 17.39 | 17.46 | 816,776 | +0.00(+0.00%) |
Jul 05, 2018 | 17.01 | 17.46 | 16.98 | 17.46 | 1,305,114 | +0.52(+3.05%) |
Jul 03, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.16(+0.93%) | |
Jul 02, 2018 | 17.01 | 17.08 | 16.76 | 16.79 | 1,466,915 | -0.27(-1.58%) |
Jun 29, 2018 | 17.17 | 17.20 | 16.92 | 17.06 | 1,045,866 | -0.13(-0.76%) |
Jun 28, 2018 | 16.96 | 17.25 | 16.95 | 17.19 | 1,335,428 | +0.29(+1.74%) |
Jun 27, 2018 | 16.90 | 17.15 | 16.75 | 16.90 | 1,271,361 | -0.05(-0.29%) |
Jun 26, 2018 | 16.82 | 16.99 | 16.69 | 16.94 | 1,241,605 | +0.19(+1.12%) |
Jun 25, 2018 | 16.74 | 16.92 | 16.62 | 16.76 | 1,917,094 | +0.11(+0.64%) |
Jun 22, 2018 | 16.74 | 16.81 | 16.58 | 16.65 | 2,464,107 | -0.02(-0.15%) |
Jun 21, 2018 | 17.16 | 17.26 | 16.61 | 16.67 | 1,938,458 | -0.53(-3.09%) |
Jun 20, 2018 | 17.28 | 17.29 | 17.07 | 17.21 | 996,558 | +0.00(+0.00%) |
Jun 19, 2018 | 16.92 | 17.23 | 16.86 | 17.21 | 1,907,043 | +0.27(+1.60%) |
Jun 18, 2018 | 16.84 | 17.04 | 16.74 | 16.94 | 1,592,882 | +0.11(+0.63%) |
Jun 15, 2018 | 16.83 | 16.61 | 16.83 | 2,848,112 | +0.22(+1.33%) | |
Jun 14, 2018 | 16.73 | 16.79 | 16.47 | 16.61 | 2,046,494 | -0.07(-0.44%) |
Jun 13, 2018 | 17.21 | 17.24 | 16.56 | 16.68 | 2,753,114 | -0.59(-3.41%) |
Jun 12, 2018 | 17.30 | 17.36 | 17.03 | 17.27 | 1,128,290 | +0.10(+0.57%) |
Jun 11, 2018 | 17.03 | 17.23 | 17.02 | 17.17 | 1,193,279 | +0.15(+0.87%) |
Jun 08, 2018 | 16.67 | 17.08 | 16.56 | 17.03 | 2,063,606 | +0.43(+2.62%) |
Jun 07, 2018 | 16.36 | 16.63 | 16.34 | 16.59 | 2,359,948 | +0.08(+0.50%) |
Jun 06, 2018 | 16.33 | 16.51 | 1,812,975 | -0.16(-0.93%) | ||
Jun 05, 2018 | 16.28 | 16.70 | 16.28 | 16.67 | 1,912,857 | +0.36(+2.19%) |
Jun 04, 2018 | 16.10 | 16.35 | 16.02 | 16.31 | 1,671,827 | +0.22(+1.36%) |
Jun 01, 2018 | 16.51 | 16.51 | 16.07 | 16.09 | 2,282,397 | -0.39(-2.36%) |
May 31, 2018 | 16.77 | 16.77 | 16.24 | 16.48 | 3,136,637 | -0.37(-2.17%) |
May 30, 2018 | 16.29 | 16.99 | 16.24 | 16.84 | 4,176,014 | +0.60(+3.70%) |
May 29, 2018 | 16.17 | 16.27 | 16.11 | 16.24 | 1,283,964 | -0.01(-0.05%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 16.08 | 16.33 | 15.98 | 16.30 | 1,750,852 | +0.21(+1.31%) |
May 23, 2018 | 15.82 | 16.12 | 15.81 | 16.09 | 2,249,125 | +0.27(+1.69%) |
May 22, 2018 | 15.76 | 15.85 | 15.62 | 15.82 | 1,911,714 | +0.07(+0.46%) |
May 21, 2018 | 15.67 | 15.92 | 15.55 | 15.75 | 2,092,796 | +0.09(+0.57%) |
May 18, 2018 | 15.79 | 15.91 | 15.51 | 15.66 | 3,037,196 | -0.22(-1.38%) |
May 17, 2018 | 17.21 | 17.32 | 15.77 | 15.88 | 7,070,547 | -1.67(-9.53%) |
May 16, 2018 | 17.67 | 17.71 | 17.50 | 17.55 | 2,489,518 | -0.13(-0.73%) |
May 15, 2018 | 17.80 | 17.84 | 17.47 | 17.68 | 2,885,852 | -0.19(-1.04%) |
May 14, 2018 | 18.37 | 18.38 | 17.77 | 17.87 | 2,204,844 | -0.50(-2.74%) |
May 11, 2018 | 18.22 | 18.40 | 18.19 | 18.37 | 919,737 | +0.20(+1.12%) |
May 10, 2018 | 18.18 | 18.27 | 18.13 | 18.17 | 799,433 | +0.07(+0.40%) |
May 09, 2018 | 18.29 | 18.34 | 18.09 | 18.09 | 1,160,153 | -0.19(-1.07%) |
May 08, 2018 | 18.26 | 18.31 | 18.01 | 18.29 | 1,514,570 | +0.02(+0.09%) |
May 07, 2018 | 18.14 | 18.34 | 18.04 | 18.27 | 1,073,878 | +0.14(+0.76%) |
May 04, 2018 | 18.01 | 18.20 | 17.96 | 18.14 | 1,592,010 | +0.08(+0.45%) |
May 03, 2018 | 18.31 | 18.34 | 18.00 | 18.05 | 2,358,461 | -0.12(-0.67%) |
May 02, 2018 | 18.40 | 18.45 | 18.15 | 18.18 | 2,117,182 | -0.26(-1.41%) |
May 01, 2018 | 18.35 | 18.48 | 18.22 | 18.44 | 1,189,647 | +0.08(+0.44%) |
Apr 30, 2018 | 18.45 | 18.45 | 18.18 | 18.35 | 2,369,843 | -0.03(-0.18%) |
Apr 27, 2018 | 18.39 | 18.50 | 18.37 | 18.39 | 906,736 | +0.04(+0.22%) |
Apr 26, 2018 | 18.23 | 18.37 | 18.00 | 18.35 | 903,899 | +0.15(+0.85%) |
Apr 25, 2018 | 18.09 | 18.29 | 18.05 | 18.19 | 889,588 | +0.04(+0.22%) |
Apr 24, 2018 | 18.22 | 18.22 | 18.05 | 18.15 | 1,295,927 | +0.01(+0.04%) |
Apr 23, 2018 | 18.09 | 18.16 | 18.01 | 18.14 | 523,954 | +0.08(+0.45%) |
Apr 20, 2018 | 18.22 | 18.28 | 17.93 | 18.06 | 904,768 | -0.07(-0.40%) |
Apr 19, 2018 | 18.18 | 18.19 | 18.02 | 18.14 | 1,360,879 | -0.15(-0.80%) |
Apr 18, 2018 | 18.43 | 18.52 | 18.26 | 18.28 | 1,070,893 | -0.14(-0.75%) |
Apr 17, 2018 | 18.26 | 18.42 | 18.22 | 18.42 | 805,227 | +0.21(+1.16%) |
Apr 16, 2018 | 18.09 | 18.31 | 18.02 | 18.21 | 2,066,025 | +0.14(+0.76%) |
Apr 13, 2018 | 18.06 | 18.18 | 18.01 | 18.07 | 877,866 | +0.01(+0.05%) |
Apr 12, 2018 | 18.14 | 18.24 | 18.03 | 18.06 | 1,075,110 | -0.06(-0.36%) |
Apr 11, 2018 | 18.24 | 18.31 | 18.06 | 18.13 | 1,240,066 | -0.15(-0.84%) |
Apr 10, 2018 | 18.23 | 18.40 | 18.01 | 18.28 | 2,261,633 | +0.33(+1.85%) |
Apr 09, 2018 | 17.96 | 18.17 | 17.85 | 17.95 | 931,840 | +0.02(+0.14%) |
Apr 06, 2018 | 18.05 | 18.20 | 17.83 | 17.92 | 1,291,939 | -0.15(-0.85%) |
Apr 05, 2018 | 18.10 | 18.18 | 17.93 | 18.08 | 1,464,671 | +0.04(+0.23%) |
Apr 04, 2018 | 17.64 | 18.27 | 17.60 | 18.04 | 1,600,059 | +0.31(+1.74%) |
Apr 03, 2018 | 17.32 | 17.79 | 17.25 | 17.73 | 1,784,874 | +0.50(+2.92%) |