Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.54 | 16.70 | 16.34 | 16.41 | 6,071 | +0.08(+0.50%) |
Mar 28, 2019 | 16.48 | 16.76 | 16.32 | 16.32 | 10,423 | -0.07(-0.40%) |
Mar 27, 2019 | 16.50 | 16.65 | 16.27 | 16.39 | 2,581 | +0.01(+0.05%) |
Mar 26, 2019 | 16.76 | 16.79 | 16.38 | 16.38 | 6,139 | +0.12(+0.71%) |
Mar 25, 2019 | 16.26 | 16.27 | 16.26 | 16.27 | 2,450 | +0.04(+0.25%) |
Mar 22, 2019 | 16.44 | 16.44 | 14.82 | 16.22 | 8,620 | -0.26(-1.60%) |
Mar 21, 2019 | 16.31 | 16.52 | 16.31 | 16.49 | 5,953 | +0.21(+1.32%) |
Mar 20, 2019 | 16.61 | 16.85 | 16.27 | 16.27 | 12,064 | -0.17(-1.05%) |
Mar 19, 2019 | 16.45 | 16.67 | 16.45 | 16.45 | 3,822 | -0.07(-0.45%) |
Mar 18, 2019 | 16.64 | 16.64 | 16.52 | 16.52 | 1,933 | +0.17(+1.06%) |
Mar 15, 2019 | 16.32 | 16.36 | 16.32 | 16.35 | 7,285 | +0.04(+0.25%) |
Mar 14, 2019 | 16.35 | 16.36 | 16.31 | 16.31 | 3,010 | -0.27(-1.62%) |
Mar 13, 2019 | 16.52 | 16.65 | 16.48 | 16.57 | 7,588 | +0.24(+1.49%) |
Mar 12, 2019 | 16.70 | 16.70 | 16.33 | 16.33 | 1,610 | -0.41(-2.46%) |
Mar 11, 2019 | 16.47 | 16.74 | 16.47 | 16.74 | 8,308 | +0.27(+1.65%) |
Mar 08, 2019 | 16.34 | 16.60 | 16.31 | 16.47 | 4,613 | +0.08(+0.50%) |
Mar 07, 2019 | 16.49 | 16.95 | 16.39 | 16.39 | 11,368 | +0.00(+0.00%) |
Mar 06, 2019 | 16.55 | 16.83 | 16.39 | 16.39 | 20,164 | -0.24(-1.46%) |
Mar 05, 2019 | 16.52 | 16.71 | 16.52 | 16.63 | 2,891 | -0.05(-0.27%) |
Mar 04, 2019 | 16.80 | 16.80 | 16.65 | 16.68 | 3,725 | +0.09(+0.55%) |
Mar 01, 2019 | 16.69 | 16.82 | 16.55 | 16.59 | 8,620 | -0.11(-0.64%) |
Feb 28, 2019 | 16.50 | 16.79 | 16.40 | 16.69 | 4,017 | +0.12(+0.74%) |
Feb 27, 2019 | 16.49 | 16.78 | 16.49 | 16.57 | 3,795 | +0.07(+0.45%) |
Feb 26, 2019 | 16.32 | 16.88 | 16.32 | 16.50 | 5,324 | -0.16(-0.99%) |
Feb 25, 2019 | 16.75 | 17.13 | 16.66 | 16.66 | 7,865 | -0.22(-1.32%) |
Feb 22, 2019 | 16.64 | 17.00 | 16.63 | 16.88 | 23,312 | +0.11(+0.64%) |
Feb 21, 2019 | 16.32 | 16.81 | 16.32 | 16.78 | 17,166 | +0.55(+3.40%) |
Feb 20, 2019 | 16.32 | 16.78 | 16.22 | 16.22 | 14,440 | -0.19(-1.13%) |
Feb 19, 2019 | 16.10 | 16.66 | 16.07 | 16.41 | 13,868 | +0.27(+1.66%) |
Feb 15, 2019 | 16.24 | 16.24 | 15.86 | 16.14 | 15,906 | +0.31(+1.98%) |
Feb 14, 2019 | 15.79 | 16.10 | 15.79 | 15.83 | 8,107 | +0.04(+0.26%) |
Feb 13, 2019 | 15.26 | 16.04 | 15.26 | 15.79 | 11,467 | -0.03(-0.21%) |
Feb 12, 2019 | 15.42 | 15.86 | 15.42 | 15.82 | 15,551 | +0.41(+2.65%) |
Feb 11, 2019 | 15.40 | 15.51 | 15.22 | 15.41 | 20,487 | +0.18(+1.18%) |
Feb 08, 2019 | 15.13 | 15.49 | 14.16 | 15.23 | 15,655 | -0.08(-0.53%) |
Feb 07, 2019 | 15.29 | 15.31 | 15.21 | 15.31 | 5,503 | +0.02(+0.16%) |
Feb 06, 2019 | 15.04 | 15.31 | 14.94 | 15.29 | 13,887 | +0.27(+1.80%) |
Feb 05, 2019 | 15.07 | 15.21 | 14.72 | 15.02 | 11,264 | +0.51(+3.49%) |
Feb 04, 2019 | 14.22 | 14.62 | 14.22 | 14.51 | 13,301 | +0.08(+0.57%) |
Feb 01, 2019 | 13.82 | 14.51 | 13.82 | 14.43 | 17,489 | +0.45(+3.22%) |
Jan 31, 2019 | 14.26 | 14.39 | 13.74 | 13.98 | 8,025 | -0.53(-3.66%) |
Jan 30, 2019 | 14.51 | 14.51 | 14.51 | 14.51 | 534 | +0.82(+5.97%) |
Jan 29, 2019 | 13.44 | 13.83 | 13.36 | 13.70 | 25,404 | +0.28(+2.07%) |
Jan 28, 2019 | 13.04 | 13.63 | 13.04 | 13.42 | 8,114 | +0.14(+1.05%) |
Jan 25, 2019 | 13.16 | 13.40 | 13.12 | 13.28 | 10,395 | +0.11(+0.81%) |
Jan 24, 2019 | 13.34 | 13.37 | 13.16 | 13.17 | 12,072 | -0.09(-0.68%) |
Jan 23, 2019 | 13.24 | 13.53 | 13.21 | 13.26 | 5,774 | +0.05(+0.37%) |
Jan 22, 2019 | 13.29 | 13.59 | 13.21 | 13.21 | 9,492 | -0.07(-0.49%) |
Jan 18, 2019 | 13.57 | 13.62 | 13.16 | 13.28 | 2,446 | +0.19(+1.44%) |
Jan 17, 2019 | 13.74 | 13.80 | 13.09 | 13.09 | 20,691 | +0.00(+0.00%) |
Jan 16, 2019 | 12.97 | 13.29 | 12.97 | 13.09 | 6,292 | +0.01(+0.06%) |
Jan 15, 2019 | 13.03 | 13.21 | 13.01 | 13.08 | 5,537 | +0.11(+0.88%) |
Jan 14, 2019 | 12.96 | 13.00 | 12.91 | 12.97 | 6,330 | -0.02(-0.19%) |
Jan 11, 2019 | 13.07 | 13.07 | 12.92 | 12.99 | 1,956 | +0.11(+0.82%) |
Jan 10, 2019 | 12.89 | 13.04 | 12.89 | 12.89 | 3,230 | +0.03(+0.25%) |
Jan 09, 2019 | 13.06 | 13.13 | 12.85 | 12.85 | 1,843 | +0.02(+0.13%) |
Jan 08, 2019 | 12.67 | 13.07 | 12.66 | 12.84 | 1,439 | +0.04(+0.31%) |
Jan 07, 2019 | 12.49 | 12.86 | 12.49 | 12.80 | 2,389 | -0.11(-0.82%) |
Jan 04, 2019 | 13.03 | 13.45 | 12.77 | 12.90 | 5,870 | +0.16(+1.28%) |
Jan 03, 2019 | 13.31 | 13.31 | 12.72 | 12.74 | 6,107 | -0.58(-4.36%) |
Jan 02, 2019 | 12.48 | 13.47 | 12.48 | 13.32 | 3,881 | +0.65(+5.10%) |
Dec 31, 2018 | 13.79 | 14.05 | 12.61 | 12.67 | 16,266 | -0.16(-1.27%) |
Dec 28, 2018 | 12.60 | 12.88 | 12.44 | 12.84 | 10,885 | +0.36(+2.88%) |
Dec 27, 2018 | 12.54 | 12.65 | 11.99 | 12.48 | 25,834 | -0.16(-1.29%) |
Dec 26, 2018 | 12.78 | 12.78 | 12.40 | 12.64 | 20,725 | +0.20(+1.64%) |
Dec 24, 2018 | 12.54 | 12.85 | 12.44 | 12.44 | 6,971 | -0.05(-0.39%) |
Dec 21, 2018 | 12.75 | 12.76 | 12.49 | 12.49 | 12,597 | -0.51(-3.90%) |
Dec 20, 2018 | 13.09 | 13.12 | 12.93 | 12.99 | 7,531 | -0.31(-2.37%) |
Dec 19, 2018 | 13.13 | 13.31 | 13.13 | 13.31 | 6,034 | +0.00(+0.03%) |
Dec 18, 2018 | 13.53 | 13.58 | 13.29 | 13.30 | 22,517 | -0.25(-1.87%) |
Dec 17, 2018 | 13.53 | 13.61 | 13.53 | 13.56 | 10,444 | -0.06(-0.42%) |
Dec 14, 2018 | 13.72 | 13.79 | 13.61 | 13.61 | 3,669 | -0.19(-1.36%) |
Dec 13, 2018 | 13.92 | 13.92 | 13.70 | 13.80 | 9,734 | -0.11(-0.82%) |
Dec 12, 2018 | 14.07 | 14.21 | 13.90 | 13.92 | 2,118 | +0.01(+0.06%) |
Dec 11, 2018 | 14.28 | 14.41 | 13.91 | 13.91 | 3,089 | -0.33(-2.30%) |
Dec 10, 2018 | 14.22 | 14.31 | 14.11 | 14.23 | 4,268 | +0.11(+0.75%) |
Dec 07, 2018 | 14.48 | 14.48 | 14.10 | 14.13 | 19,201 | -0.18(-1.26%) |
Dec 06, 2018 | 14.19 | 14.50 | 14.19 | 14.31 | 5,923 | +0.08(+0.57%) |
Dec 04, 2018 | 14.47 | 14.47 | 14.19 | 14.23 | 7,093 | -0.16(-1.14%) |
Dec 03, 2018 | 14.56 | 14.64 | 14.34 | 14.39 | 11,203 | +0.04(+0.29%) |
Nov 30, 2018 | 14.33 | 14.87 | 14.31 | 14.35 | 25,072 | -0.08(-0.57%) |
Nov 29, 2018 | 14.46 | 14.47 | 14.31 | 14.43 | 15,948 | +0.12(+0.86%) |
Nov 28, 2018 | 14.57 | 14.71 | 14.27 | 14.31 | 8,587 | +0.06(+0.40%) |
Nov 27, 2018 | 14.22 | 14.56 | 14.22 | 14.25 | 6,484 | +0.02(+0.17%) |
Nov 26, 2018 | 14.54 | 14.55 | 14.19 | 14.23 | 4,023 | -0.13(-0.91%) |
Nov 23, 2018 | 14.06 | 14.68 | 14.06 | 14.36 | 15,655 | +0.21(+1.50%) |
Nov 21, 2018 | 14.14 | 14.14 | 14.14 | 0 | -0.15(-1.03%) | |
Nov 20, 2018 | 14.11 | 14.35 | 14.10 | 14.29 | 10,052 | +0.11(+0.75%) |
Nov 19, 2018 | 14.27 | 14.35 | 14.17 | 14.19 | 5,929 | -0.08(-0.57%) |
Nov 16, 2018 | 14.27 | 14.37 | 14.27 | 14.27 | 6,237 | +0.00(+0.00%) |
Nov 15, 2018 | 14.21 | 14.27 | 14.07 | 14.27 | 9,257 | -0.01(-0.06%) |
Nov 14, 2018 | 14.46 | 14.46 | 14.18 | 14.28 | 11,095 | +0.11(+0.81%) |
Nov 13, 2018 | 14.11 | 14.42 | 13.92 | 14.16 | 12,744 | +0.08(+0.58%) |
Nov 12, 2018 | 14.10 | 14.23 | 14.03 | 14.08 | 5,825 | -0.05(-0.37%) |
Nov 09, 2018 | 14.32 | 14.32 | 14.04 | 14.13 | 4,191 | +0.07(+0.49%) |
Nov 08, 2018 | 14.07 | 14.29 | 14.05 | 14.06 | 16,076 | -0.13(-0.89%) |
Nov 07, 2018 | 14.19 | 14.19 | 14.19 | 646 | +0.00(+0.00%) | |
Nov 06, 2018 | 14.04 | 14.19 | 14.00 | 14.19 | 5,804 | +0.14(+1.01%) |
Nov 05, 2018 | 13.99 | 14.27 | 13.99 | 14.05 | 3,307 | -0.15(-1.03%) |
Nov 02, 2018 | 14.07 | 14.43 | 14.07 | 14.19 | 7,890 | +0.13(+0.92%) |
Nov 01, 2018 | 14.06 | 14.10 | 13.99 | 14.06 | 3,771 | +0.03(+0.23%) |
Oct 31, 2018 | 14.03 | 14.31 | 13.99 | 14.03 | 23,732 | +0.03(+0.23%) |
Oct 30, 2018 | 13.75 | 14.05 | 13.75 | 14.00 | 1,099 | +0.21(+1.53%) |
Oct 29, 2018 | 13.61 | 14.24 | 13.54 | 13.79 | 5,894 | +0.16(+1.19%) |
Oct 26, 2018 | 13.79 | 13.79 | 13.59 | 13.63 | 3,452 | -0.17(-1.23%) |
Oct 25, 2018 | 13.83 | 13.93 | 13.79 | 13.80 | 4,770 | -0.08(-0.58%) |
Oct 24, 2018 | 14.19 | 14.19 | 13.88 | 13.88 | 2,878 | -0.48(-3.33%) |
Oct 23, 2018 | 14.36 | 14.36 | 14.36 | 14.36 | 408 | +0.10(+0.68%) |
Oct 22, 2018 | 14.27 | 14.53 | 14.25 | 14.26 | 3,942 | -0.02(-0.11%) |
Oct 19, 2018 | 14.80 | 14.80 | 14.27 | 14.27 | 986 | -0.12(-0.85%) |
Oct 18, 2018 | 14.61 | 14.61 | 14.27 | 14.40 | 17,372 | -0.21(-1.44%) |
Oct 17, 2018 | 14.57 | 14.68 | 14.56 | 14.61 | 7,172 | -0.03(-0.22%) |
Oct 16, 2018 | 14.73 | 14.84 | 14.57 | 14.64 | 5,359 | -0.04(-0.28%) |
Oct 15, 2018 | 14.77 | 15.02 | 14.65 | 14.68 | 12,055 | +0.00(+0.00%) |
Oct 12, 2018 | 14.70 | 14.70 | 14.62 | 14.68 | 9,493 | +0.00(+0.00%) |
Oct 11, 2018 | 14.64 | 14.78 | 14.61 | 14.68 | 6,005 | +0.00(+0.00%) |
Oct 10, 2018 | 14.60 | 14.86 | 14.60 | 14.68 | 9,711 | +0.00(+0.00%) |
Oct 09, 2018 | 14.70 | 14.79 | 14.60 | 14.68 | 6,178 | +0.00(+0.00%) |
Oct 08, 2018 | 14.84 | 14.84 | 14.65 | 14.68 | 2,388 | +0.00(+0.00%) |
Oct 05, 2018 | 14.68 | 14.68 | 14.64 | 14.68 | 6,657 | +0.04(+0.28%) |
Oct 04, 2018 | 14.62 | 14.89 | 14.61 | 14.64 | 2,225 | +0.00(+0.00%) |
Oct 03, 2018 | 14.61 | 14.88 | 14.60 | 14.64 | 5,717 | +0.07(+0.50%) |
Oct 02, 2018 | 14.73 | 14.73 | 14.57 | 14.57 | 9,107 | -0.17(-1.16%) |
Oct 01, 2018 | 14.66 | 15.00 | 14.66 | 14.74 | 2,830 | -0.11(-0.71%) |
Sep 28, 2018 | 14.78 | 14.97 | 14.77 | 14.84 | 9,370 | -0.09(-0.60%) |
Sep 27, 2018 | 14.93 | 15.04 | 14.92 | 14.93 | 7,109 | +0.01(+0.05%) |
Sep 26, 2018 | 14.93 | 15.02 | 14.92 | 14.92 | 2,951 | +0.03(+0.22%) |
Sep 25, 2018 | 14.79 | 15.00 | 14.76 | 14.89 | 9,355 | +0.05(+0.33%) |
Sep 24, 2018 | 14.79 | 15.03 | 14.79 | 14.84 | 6,130 | -0.04(-0.27%) |
Sep 21, 2018 | 14.79 | 14.96 | 14.76 | 14.88 | 18,124 | -0.01(-0.06%) |
Sep 20, 2018 | 14.96 | 15.10 | 14.74 | 14.89 | 9,274 | +0.04(+0.27%) |
Sep 19, 2018 | 14.57 | 14.98 | 14.57 | 14.85 | 14,649 | +0.24(+1.61%) |
Sep 18, 2018 | 14.75 | 14.75 | 14.57 | 14.62 | 5,789 | -0.06(-0.44%) |
Sep 17, 2018 | 14.67 | 14.75 | 14.67 | 14.68 | 7,641 | -0.03(-0.22%) |
Sep 14, 2018 | 14.66 | 14.75 | 14.57 | 14.71 | 6,411 | +0.12(+0.83%) |
Sep 13, 2018 | 14.56 | 14.66 | 14.56 | 14.59 | 17,257 | +0.03(+0.22%) |
Sep 12, 2018 | 14.58 | 14.66 | 14.55 | 14.56 | 3,737 | -0.07(-0.50%) |
Sep 11, 2018 | 14.70 | 14.70 | 13.96 | 14.63 | 59,251 | +0.02(+0.17%) |
Sep 10, 2018 | 14.62 | 14.70 | 14.53 | 14.61 | 11,415 | -0.05(-0.33%) |
Sep 07, 2018 | 14.48 | 14.70 | 14.48 | 14.66 | 27,371 | +0.17(+1.18%) |
Sep 06, 2018 | 14.61 | 14.70 | 14.49 | 14.49 | 27,024 | -0.15(-1.05%) |
Sep 05, 2018 | 14.61 | 14.72 | 14.61 | 14.64 | 7,347 | +0.02(+0.17%) |
Sep 04, 2018 | 14.81 | 15.09 | 14.62 | 14.62 | 15,792 | -0.31(-2.07%) |
Aug 31, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.24(+1.66%) | |
Aug 30, 2018 | 14.62 | 14.75 | 14.62 | 14.68 | 4,227 | +0.06(+0.39%) |
Aug 29, 2018 | 14.62 | 14.63 | 14.62 | 14.62 | 8,980 | +0.01(+0.06%) |
Aug 28, 2018 | 14.62 | 14.64 | 14.60 | 14.62 | 4,871 | +0.01(+0.06%) |
Aug 27, 2018 | 14.61 | 14.87 | 14.61 | 14.61 | 9,492 | +0.00(+0.00%) |
Aug 24, 2018 | 14.62 | 14.75 | 14.61 | 14.61 | 2,835 | -0.02(-0.17%) |
Aug 23, 2018 | 14.64 | 14.64 | 14.63 | 14.63 | 1,126 | -0.05(-0.33%) |
Aug 22, 2018 | 14.62 | 14.70 | 14.62 | 14.68 | 8,928 | -0.10(-0.66%) |
Aug 21, 2018 | 14.76 | 14.81 | 14.74 | 14.78 | 4,111 | +0.02(+0.11%) |
Aug 20, 2018 | 14.92 | 14.93 | 14.63 | 14.76 | 4,261 | -0.07(-0.49%) |
Aug 17, 2018 | 14.71 | 14.83 | 14.61 | 14.83 | 6,584 | +0.02(+0.11%) |
Aug 16, 2018 | 14.62 | 14.82 | 14.57 | 14.82 | 4,390 | +0.02(+0.11%) |
Aug 15, 2018 | 14.75 | 14.80 | 14.75 | 14.80 | 693 | +0.03(+0.22%) |
Aug 14, 2018 | 14.71 | 14.98 | 14.57 | 14.77 | 4,229 | +0.16(+1.10%) |
Aug 13, 2018 | 14.65 | 14.68 | 14.57 | 14.61 | 13,825 | -0.01(-0.06%) |
Aug 10, 2018 | 14.81 | 14.82 | 14.62 | 14.62 | 3,478 | -0.31(-2.06%) |
Aug 09, 2018 | 14.71 | 15.04 | 14.70 | 14.92 | 2,745 | +0.17(+1.16%) |
Aug 08, 2018 | 14.96 | 14.96 | 14.75 | 14.75 | 1,172 | +0.01(+0.05%) |
Aug 07, 2018 | 14.82 | 14.99 | 14.75 | 14.75 | 2,924 | -0.14(-0.97%) |
Aug 06, 2018 | 14.73 | 14.89 | 14.63 | 14.89 | 23,172 | +0.15(+1.04%) |
Aug 03, 2018 | 14.96 | 14.96 | 14.74 | 14.74 | 13,666 | -0.10(-0.65%) |
Aug 02, 2018 | 15.02 | 15.02 | 14.82 | 14.83 | 7,690 | -0.25(-1.65%) |
Aug 01, 2018 | 15.08 | 15.08 | 15.08 | 15.08 | 1,051 | +0.15(+1.02%) |
Jul 31, 2018 | 14.83 | 15.11 | 14.79 | 14.93 | 7,817 | +0.18(+1.20%) |
Jul 30, 2018 | 14.73 | 15.21 | 14.73 | 14.75 | 15,338 | -0.07(-0.49%) |
Jul 27, 2018 | 14.81 | 14.94 | 14.81 | 14.83 | 20,871 | -0.06(-0.43%) |
Jul 26, 2018 | 14.77 | 14.97 | 14.75 | 14.89 | 13,692 | +0.00(+0.00%) |
Jul 25, 2018 | 14.99 | 14.99 | 14.66 | 14.89 | 22,515 | +0.08(+0.54%) |
Jul 24, 2018 | 14.94 | 15.07 | 14.81 | 14.81 | 7,168 | -0.10(-0.65%) |
Jul 23, 2018 | 14.82 | 14.93 | 14.82 | 14.91 | 6,630 | +0.08(+0.54%) |
Jul 20, 2018 | 14.86 | 15.03 | 14.83 | 14.83 | 4,980 | +0.00(+0.00%) |
Jul 19, 2018 | 14.86 | 15.00 | 14.80 | 14.83 | 6,910 | -0.04(-0.27%) |
Jul 18, 2018 | 14.84 | 14.91 | 14.81 | 14.87 | 9,223 | -0.06(-0.43%) |
Jul 17, 2018 | 15.16 | 15.16 | 14.82 | 14.93 | 7,741 | -0.26(-1.70%) |
Jul 16, 2018 | 15.21 | 15.23 | 14.82 | 15.19 | 8,875 | -0.02(-0.11%) |
Jul 13, 2018 | 15.34 | 15.34 | 14.89 | 15.20 | 6,953 | +0.20(+1.34%) |
Jul 12, 2018 | 15.01 | 15.23 | 14.87 | 15.00 | 10,996 | +0.01(+0.05%) |
Jul 11, 2018 | 14.86 | 15.16 | 14.85 | 15.00 | 8,869 | -0.02(-0.11%) |
Jul 10, 2018 | 15.20 | 15.23 | 14.90 | 15.01 | 6,077 | -0.15(-1.01%) |
Jul 09, 2018 | 15.44 | 15.49 | 15.01 | 15.16 | 7,359 | -0.28(-1.82%) |
Jul 06, 2018 | 15.35 | 15.49 | 15.13 | 15.45 | 11,239 | +0.10(+0.68%) |
Jul 05, 2018 | 14.94 | 15.49 | 14.78 | 15.34 | 21,792 | +0.21(+1.38%) |
Jul 03, 2018 | 15.13 | 15.13 | 15.13 | 0 | -0.35(-2.29%) | |
Jul 02, 2018 | 15.35 | 15.65 | 15.00 | 15.49 | 25,056 | +0.13(+0.84%) |
Jun 29, 2018 | 15.57 | 15.92 | 15.32 | 15.36 | 11,648 | -0.22(-1.40%) |
Jun 28, 2018 | 15.49 | 15.64 | 15.36 | 15.57 | 14,994 | +0.15(+0.99%) |
Jun 27, 2018 | 15.73 | 15.73 | 15.14 | 15.42 | 19,130 | -0.11(-0.73%) |
Jun 26, 2018 | 15.20 | 15.75 | 15.12 | 15.53 | 29,363 | +0.43(+2.82%) |
Jun 25, 2018 | 15.29 | 15.49 | 15.09 | 15.11 | 37,253 | +0.19(+1.29%) |
Jun 22, 2018 | 15.16 | 15.25 | 14.88 | 14.91 | 794,749 | -0.26(-1.70%) |
Jun 21, 2018 | 14.79 | 15.29 | 14.79 | 15.17 | 69,415 | +0.40(+2.72%) |
Jun 20, 2018 | 14.66 | 14.83 | 14.64 | 14.77 | 61,466 | +0.11(+0.77%) |
Jun 19, 2018 | 14.50 | 14.68 | 14.44 | 14.66 | 38,993 | +0.14(+0.94%) |
Jun 18, 2018 | 14.52 | 14.63 | 14.49 | 14.52 | 24,531 | +0.01(+0.06%) |
Jun 15, 2018 | 14.73 | 14.50 | 14.51 | 36,913 | -0.22(-1.48%) | |
Jun 14, 2018 | 14.71 | 14.74 | 14.60 | 14.73 | 7,911 | +0.00(+0.00%) |
Jun 13, 2018 | 14.64 | 14.78 | 14.59 | 14.73 | 22,742 | +0.06(+0.44%) |
Jun 12, 2018 | 14.76 | 14.87 | 14.62 | 14.67 | 22,796 | -0.14(-0.98%) |
Jun 11, 2018 | 14.85 | 14.96 | 14.76 | 14.81 | 19,695 | -0.02(-0.16%) |
Jun 08, 2018 | 14.85 | 14.87 | 14.78 | 14.83 | 11,493 | -0.02(-0.16%) |
Jun 07, 2018 | 14.78 | 14.87 | 14.73 | 14.86 | 13,759 | +0.09(+0.60%) |
Jun 06, 2018 | 14.74 | 15.03 | 14.74 | 14.77 | 15,885 | -0.02(-0.11%) |
Jun 05, 2018 | 15.10 | 15.10 | 14.70 | 14.79 | 8,579 | -0.09(-0.59%) |
Jun 04, 2018 | 14.92 | 15.04 | 14.71 | 14.87 | 7,546 | +0.09(+0.60%) |
Jun 01, 2018 | 14.91 | 14.91 | 14.70 | 14.79 | 15,419 | +0.02(+0.11%) |
May 31, 2018 | 14.89 | 15.17 | 14.70 | 14.77 | 24,248 | -0.02(-0.11%) |
May 30, 2018 | 14.85 | 14.92 | 14.69 | 14.79 | 32,582 | +0.12(+0.82%) |
May 29, 2018 | 14.64 | 14.79 | 14.63 | 14.67 | 12,982 | -0.03(-0.22%) |
May 25, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.02(+0.11%) | |
May 24, 2018 | 14.63 | 14.77 | 14.61 | 14.68 | 12,995 | -0.02(-0.16%) |
May 23, 2018 | 14.76 | 14.76 | 14.63 | 14.71 | 9,461 | +0.02(+0.11%) |
May 22, 2018 | 14.75 | 14.78 | 14.65 | 14.69 | 10,609 | -0.02(-0.11%) |
May 21, 2018 | 14.68 | 14.77 | 14.68 | 14.71 | 10,686 | -0.02(-0.11%) |
May 18, 2018 | 14.71 | 14.79 | 14.64 | 14.72 | 19,804 | +0.04(+0.25%) |
May 17, 2018 | 14.63 | 14.76 | 14.63 | 14.69 | 19,304 | +0.03(+0.19%) |
May 16, 2018 | 14.83 | 14.83 | 14.62 | 14.66 | 23,628 | -0.10(-0.65%) |
May 15, 2018 | 14.49 | 14.78 | 14.49 | 14.75 | 9,087 | +0.15(+1.04%) |
May 14, 2018 | 14.63 | 14.63 | 14.57 | 14.60 | 23,744 | -0.12(-0.81%) |
May 11, 2018 | 14.81 | 14.81 | 14.67 | 14.72 | 5,897 | +0.01(+0.05%) |
May 10, 2018 | 14.75 | 14.78 | 14.61 | 14.71 | 7,278 | -0.03(-0.22%) |
May 09, 2018 | 14.66 | 14.97 | 14.57 | 14.75 | 8,714 | +0.14(+0.93%) |
May 08, 2018 | 14.67 | 14.72 | 14.58 | 14.61 | 10,453 | +0.05(+0.33%) |
May 07, 2018 | 14.71 | 14.75 | 14.56 | 14.56 | 14,282 | -0.11(-0.76%) |
May 04, 2018 | 14.50 | 14.68 | 14.50 | 14.67 | 20,558 | +0.14(+0.93%) |
May 03, 2018 | 14.54 | 14.58 | 14.40 | 14.54 | 12,431 | -0.03(-0.22%) |
May 02, 2018 | 14.44 | 14.65 | 14.44 | 14.57 | 11,395 | -0.03(-0.22%) |
May 01, 2018 | 14.39 | 14.74 | 14.39 | 14.60 | 4,651 | -0.06(-0.38%) |
Apr 30, 2018 | 14.58 | 14.83 | 14.53 | 14.66 | 6,023 | +0.07(+0.49%) |
Apr 27, 2018 | 14.47 | 14.70 | 14.47 | 14.59 | 4,079 | -0.06(-0.38%) |
Apr 26, 2018 | 14.57 | 14.78 | 14.39 | 14.64 | 8,029 | +0.14(+0.99%) |
Apr 25, 2018 | 14.39 | 14.80 | 14.39 | 14.50 | 8,402 | -0.01(-0.06%) |
Apr 24, 2018 | 14.39 | 14.66 | 14.39 | 14.51 | 9,052 | +0.03(+0.22%) |
Apr 23, 2018 | 14.59 | 14.59 | 14.44 | 14.47 | 8,756 | -0.18(-1.25%) |
Apr 20, 2018 | 14.66 | 14.86 | 14.54 | 14.66 | 10,261 | -0.06(-0.43%) |
Apr 19, 2018 | 14.53 | 14.97 | 14.53 | 14.72 | 8,486 | +0.14(+0.93%) |
Apr 18, 2018 | 14.69 | 14.72 | 14.51 | 14.59 | 16,450 | -0.08(-0.54%) |
Apr 17, 2018 | 14.56 | 14.72 | 14.54 | 14.67 | 8,719 | +0.18(+1.21%) |
Apr 16, 2018 | 14.29 | 14.49 | 14.27 | 14.49 | 25,313 | +0.20(+1.40%) |
Apr 13, 2018 | 14.27 | 14.36 | 14.27 | 14.29 | 38,089 | -0.14(-0.94%) |
Apr 12, 2018 | 14.54 | 14.59 | 14.42 | 14.43 | 16,274 | -0.06(-0.44%) |
Apr 11, 2018 | 14.67 | 14.67 | 14.46 | 14.49 | 9,417 | -0.14(-0.98%) |
Apr 10, 2018 | 14.55 | 14.71 | 14.55 | 14.63 | 9,206 | -0.02(-0.11%) |
Apr 09, 2018 | 14.70 | 14.71 | 14.52 | 14.65 | 11,649 | -0.04(-0.27%) |
Apr 06, 2018 | 14.74 | 14.78 | 14.64 | 14.69 | 11,166 | -0.02(-0.16%) |
Apr 05, 2018 | 14.66 | 14.78 | 14.63 | 14.71 | 12,254 | +0.02(+0.11%) |
Apr 04, 2018 | 14.53 | 14.73 | 14.50 | 14.70 | 19,873 | +0.13(+0.88%) |
Apr 03, 2018 | 14.43 | 14.73 | 14.43 | 14.57 | 10,786 | +0.03(+0.22%) |