Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.49 | 18.95 | 18.25 | 18.63 | 56,406 | +0.00(+0.00%) |
May 30, 2019 | 19.12 | 19.14 | 18.46 | 18.63 | 34,021 | -0.57(-2.98%) |
May 29, 2019 | 18.87 | 19.31 | 18.58 | 19.20 | 40,175 | -0.01(-0.03%) |
May 28, 2019 | 19.12 | 19.25 | 18.91 | 19.20 | 39,644 | +0.10(+0.51%) |
May 24, 2019 | 18.91 | 19.11 | 18.90 | 19.11 | 37,494 | +0.28(+1.49%) |
May 23, 2019 | 19.06 | 19.26 | 18.53 | 18.83 | 19,510 | -0.46(-2.37%) |
May 22, 2019 | 19.32 | 19.32 | 19.17 | 19.28 | 7,669 | -0.09(-0.47%) |
May 21, 2019 | 18.83 | 19.46 | 18.83 | 19.37 | 37,072 | +0.64(+3.41%) |
May 20, 2019 | 19.28 | 19.28 | 18.72 | 18.74 | 30,370 | -0.52(-2.68%) |
May 17, 2019 | 19.36 | 19.38 | 19.15 | 19.25 | 12,498 | -0.13(-0.69%) |
May 16, 2019 | 19.34 | 19.39 | 19.09 | 19.39 | 28,678 | +0.15(+0.76%) |
May 15, 2019 | 19.09 | 19.40 | 18.57 | 19.24 | 84,481 | +0.24(+1.25%) |
May 14, 2019 | 18.74 | 19.01 | 18.59 | 19.00 | 30,813 | +0.46(+2.46%) |
May 13, 2019 | 19.02 | 19.08 | 18.55 | 18.55 | 41,413 | -0.60(-3.11%) |
May 10, 2019 | 18.63 | 19.15 | 18.56 | 19.14 | 36,343 | +0.54(+2.91%) |
May 09, 2019 | 18.56 | 18.69 | 18.47 | 18.60 | 18,502 | +0.19(+1.06%) |
May 08, 2019 | 18.67 | 18.72 | 18.41 | 18.41 | 72,521 | -0.53(-2.79%) |
May 07, 2019 | 18.81 | 19.20 | 18.43 | 18.94 | 51,996 | +0.28(+1.50%) |
May 06, 2019 | 19.40 | 19.44 | 18.66 | 18.66 | 54,915 | -0.80(-4.12%) |
May 03, 2019 | 19.34 | 19.46 | 19.23 | 19.46 | 100,186 | +0.38(+1.99%) |
May 02, 2019 | 19.28 | 19.33 | 18.95 | 19.08 | 59,265 | -0.23(-1.20%) |
May 01, 2019 | 19.40 | 19.53 | 19.15 | 19.31 | 45,244 | -0.04(-0.18%) |
Apr 30, 2019 | 19.20 | 19.41 | 18.98 | 19.35 | 54,173 | +0.21(+1.08%) |
Apr 29, 2019 | 19.15 | 19.34 | 18.97 | 19.14 | 64,210 | +0.20(+1.03%) |
Apr 26, 2019 | 19.33 | 19.33 | 18.87 | 18.94 | 114,354 | -0.42(-2.17%) |
Apr 25, 2019 | 19.74 | 19.84 | 19.35 | 19.36 | 36,033 | -0.33(-1.69%) |
Apr 24, 2019 | 19.84 | 19.85 | 19.43 | 19.70 | 36,569 | -0.12(-0.60%) |
Apr 23, 2019 | 20.17 | 20.23 | 19.80 | 19.81 | 27,735 | -0.34(-1.71%) |
Apr 22, 2019 | 19.55 | 20.16 | 19.48 | 20.16 | 83,040 | +0.80(+4.13%) |
Apr 18, 2019 | 19.51 | 19.71 | 19.30 | 19.36 | 26,311 | -0.14(-0.70%) |
Apr 17, 2019 | 19.58 | 19.67 | 19.49 | 19.49 | 37,408 | -0.13(-0.66%) |
Apr 16, 2019 | 19.57 | 19.71 | 19.22 | 19.62 | 51,596 | +0.07(+0.33%) |
Apr 15, 2019 | 19.51 | 19.56 | 19.22 | 19.56 | 34,672 | +0.14(+0.70%) |
Apr 12, 2019 | 19.44 | 19.57 | 19.15 | 19.42 | 25,974 | +0.01(+0.06%) |
Apr 11, 2019 | 18.98 | 19.41 | 18.98 | 19.41 | 31,624 | +0.53(+2.83%) |
Apr 10, 2019 | 18.93 | 19.27 | 18.88 | 18.88 | 104,791 | -0.04(-0.22%) |
Apr 09, 2019 | 19.23 | 19.27 | 18.89 | 18.92 | 43,405 | -0.34(-1.75%) |
Apr 08, 2019 | 19.34 | 19.42 | 19.13 | 19.26 | 65,391 | -0.01(-0.03%) |
Apr 05, 2019 | 19.03 | 19.26 | 19.03 | 19.26 | 27,829 | +0.30(+1.59%) |
Apr 04, 2019 | 19.04 | 19.29 | 18.92 | 18.96 | 23,024 | +0.04(+0.19%) |
Apr 03, 2019 | 19.20 | 19.20 | 18.88 | 18.93 | 27,475 | -0.15(-0.78%) |
Apr 02, 2019 | 19.27 | 19.34 | 19.07 | 19.07 | 32,107 | -0.26(-1.35%) |
Apr 01, 2019 | 19.19 | 19.42 | 19.07 | 19.33 | 36,956 | +0.11(+0.55%) |
Mar 29, 2019 | 19.25 | 19.32 | 19.04 | 19.23 | 31,371 | +0.06(+0.31%) |
Mar 28, 2019 | 19.40 | 19.40 | 19.02 | 19.17 | 24,051 | -0.21(-1.07%) |
Mar 27, 2019 | 19.01 | 19.42 | 18.94 | 19.38 | 36,419 | +0.40(+2.13%) |
Mar 26, 2019 | 19.14 | 19.14 | 18.87 | 18.97 | 42,243 | +0.01(+0.03%) |
Mar 25, 2019 | 19.10 | 19.10 | 18.71 | 18.97 | 30,771 | -0.13(-0.68%) |
Mar 22, 2019 | 19.21 | 19.23 | 18.97 | 19.10 | 25,974 | -0.11(-0.56%) |
Mar 21, 2019 | 19.46 | 19.62 | 19.18 | 19.20 | 35,099 | -0.33(-1.67%) |
Mar 20, 2019 | 19.39 | 19.61 | 19.29 | 19.53 | 19,632 | +0.14(+0.70%) |
Mar 19, 2019 | 19.40 | 19.62 | 19.33 | 19.39 | 42,009 | +0.04(+0.21%) |
Mar 18, 2019 | 19.20 | 19.46 | 19.00 | 19.35 | 28,394 | +0.11(+0.55%) |
Mar 15, 2019 | 19.32 | 19.38 | 19.04 | 19.25 | 52,286 | -0.04(-0.22%) |
Mar 14, 2019 | 18.87 | 19.47 | 18.73 | 19.29 | 67,003 | +0.60(+3.24%) |
Mar 13, 2019 | 19.71 | 19.72 | 18.68 | 18.68 | 83,028 | -1.03(-5.20%) |
Mar 12, 2019 | 19.42 | 19.73 | 19.39 | 19.71 | 66,588 | +0.36(+1.87%) |
Mar 11, 2019 | 19.29 | 19.41 | 19.00 | 19.35 | 114,902 | +0.08(+0.40%) |
Mar 08, 2019 | 18.97 | 19.31 | 18.39 | 19.27 | 79,778 | +0.21(+1.09%) |
Mar 07, 2019 | 19.01 | 19.44 | 18.99 | 19.06 | 73,816 | +0.04(+0.19%) |
Mar 06, 2019 | 19.15 | 19.33 | 18.97 | 19.03 | 42,228 | -0.30(-1.56%) |
Mar 05, 2019 | 19.41 | 19.41 | 19.08 | 19.33 | 63,844 | -0.04(-0.21%) |
Mar 04, 2019 | 18.78 | 19.57 | 18.61 | 19.37 | 133,901 | +0.68(+3.62%) |
Mar 01, 2019 | 18.40 | 18.74 | 18.40 | 18.69 | 46,551 | +0.24(+1.32%) |
Feb 28, 2019 | 18.62 | 18.62 | 17.77 | 18.45 | 141,052 | -0.02(-0.13%) |
Feb 27, 2019 | 18.71 | 18.71 | 18.24 | 18.47 | 73,642 | -0.23(-1.24%) |
Feb 26, 2019 | 18.65 | 18.78 | 18.27 | 18.71 | 103,465 | +0.06(+0.32%) |
Feb 25, 2019 | 18.61 | 18.65 | 18.23 | 18.65 | 98,975 | +0.27(+1.45%) |
Feb 22, 2019 | 18.68 | 18.88 | 18.36 | 18.38 | 95,970 | -0.24(-1.27%) |
Feb 21, 2019 | 18.09 | 18.80 | 17.91 | 18.62 | 103,873 | +0.58(+3.22%) |
Feb 20, 2019 | 17.73 | 18.04 | 17.49 | 18.04 | 114,567 | +0.02(+0.10%) |
Feb 19, 2019 | 17.61 | 18.02 | 17.61 | 18.02 | 116,515 | +0.30(+1.67%) |
Feb 15, 2019 | 17.54 | 17.72 | 17.48 | 17.72 | 86,862 | +0.25(+1.46%) |
Feb 14, 2019 | 17.34 | 17.72 | 17.07 | 17.47 | 181,943 | +0.14(+0.82%) |
Feb 13, 2019 | 17.25 | 17.41 | 17.03 | 17.32 | 64,163 | +0.13(+0.76%) |
Feb 12, 2019 | 17.19 | 17.31 | 16.95 | 17.19 | 58,351 | +0.21(+1.26%) |
Feb 11, 2019 | 16.63 | 17.04 | 16.55 | 16.98 | 30,966 | +0.32(+1.92%) |
Feb 08, 2019 | 16.69 | 16.77 | 16.46 | 16.66 | 96,982 | -0.03(-0.18%) |
Feb 07, 2019 | 17.05 | 17.12 | 16.69 | 16.69 | 85,184 | -0.46(-2.66%) |
Feb 06, 2019 | 17.40 | 17.40 | 16.99 | 17.15 | 112,745 | -0.25(-1.47%) |
Feb 05, 2019 | 17.49 | 17.49 | 17.15 | 17.40 | 61,932 | +0.10(+0.58%) |
Feb 04, 2019 | 17.49 | 17.49 | 17.08 | 17.30 | 84,728 | -0.07(-0.38%) |
Feb 01, 2019 | 17.61 | 17.82 | 17.27 | 17.37 | 122,113 | -0.06(-0.34%) |
Jan 31, 2019 | 17.53 | 17.62 | 17.34 | 17.43 | 225,248 | +0.17(+1.00%) |
Jan 30, 2019 | 17.32 | 17.58 | 17.25 | 17.25 | 142,473 | +0.14(+0.81%) |
Jan 29, 2019 | 17.89 | 17.89 | 17.11 | 17.11 | 220,530 | -0.25(-1.46%) |
Jan 28, 2019 | 17.15 | 17.37 | 17.11 | 17.37 | 57,493 | +0.23(+1.35%) |
Jan 25, 2019 | 17.05 | 17.32 | 16.95 | 17.14 | 103,641 | +0.53(+3.16%) |
Jan 24, 2019 | 16.70 | 16.78 | 16.54 | 16.61 | 35,981 | -0.03(-0.21%) |
Jan 23, 2019 | 16.88 | 16.99 | 16.65 | 16.65 | 43,875 | -0.03(-0.21%) |
Jan 22, 2019 | 17.20 | 17.20 | 16.65 | 16.68 | 80,653 | -0.46(-2.66%) |
Jan 18, 2019 | 17.22 | 17.30 | 16.92 | 17.14 | 54,940 | +0.14(+0.85%) |
Jan 17, 2019 | 16.88 | 17.23 | 16.88 | 16.99 | 57,286 | -0.03(-0.17%) |
Jan 16, 2019 | 16.85 | 17.26 | 16.85 | 17.02 | 43,669 | +0.13(+0.75%) |
Jan 15, 2019 | 16.70 | 17.22 | 16.70 | 16.89 | 55,628 | +0.16(+0.93%) |
Jan 14, 2019 | 17.16 | 17.59 | 16.67 | 16.74 | 63,266 | -0.47(-2.72%) |
Jan 11, 2019 | 17.53 | 17.53 | 17.10 | 17.21 | 46,101 | -0.40(-2.29%) |
Jan 10, 2019 | 17.89 | 17.89 | 17.32 | 17.61 | 55,730 | -0.26(-1.45%) |
Jan 09, 2019 | 17.89 | 17.96 | 17.61 | 17.87 | 63,881 | +0.07(+0.39%) |
Jan 08, 2019 | 17.53 | 17.80 | 17.36 | 17.80 | 49,241 | +0.36(+2.08%) |
Jan 07, 2019 | 16.85 | 17.44 | 16.80 | 17.44 | 118,454 | +0.55(+3.25%) |
Jan 04, 2019 | 16.71 | 16.99 | 16.71 | 16.89 | 116,813 | +0.19(+1.14%) |
Jan 03, 2019 | 16.96 | 17.13 | 16.56 | 16.70 | 58,011 | -0.36(-2.13%) |
Jan 02, 2019 | 16.85 | 17.40 | 16.65 | 17.06 | 47,820 | +0.18(+1.09%) |
Dec 31, 2018 | 16.51 | 16.93 | 16.46 | 16.88 | 60,659 | +0.42(+2.56%) |
Dec 28, 2018 | 16.44 | 16.91 | 16.02 | 16.46 | 65,339 | +0.21(+1.31%) |
Dec 27, 2018 | 16.35 | 16.44 | 15.87 | 16.24 | 48,276 | -0.32(-1.95%) |
Dec 26, 2018 | 15.87 | 16.57 | 15.83 | 16.57 | 103,788 | +0.68(+4.29%) |
Dec 24, 2018 | 16.44 | 16.44 | 15.59 | 15.88 | 87,523 | -0.57(-3.47%) |
Dec 21, 2018 | 16.48 | 16.73 | 16.30 | 16.46 | 850,101 | +0.00(+0.00%) |
Dec 20, 2018 | 17.03 | 17.52 | 16.44 | 16.46 | 164,928 | -0.64(-3.75%) |
Dec 19, 2018 | 17.02 | 17.43 | 16.85 | 17.10 | 61,304 | +0.06(+0.34%) |
Dec 18, 2018 | 17.37 | 17.43 | 16.73 | 17.04 | 84,741 | -0.28(-1.60%) |
Dec 17, 2018 | 17.67 | 17.77 | 17.17 | 17.32 | 62,077 | -0.38(-2.12%) |
Dec 14, 2018 | 17.56 | 17.94 | 17.42 | 17.69 | 62,739 | +0.03(+0.20%) |
Dec 13, 2018 | 17.64 | 18.30 | 17.63 | 17.66 | 60,276 | +0.05(+0.29%) |
Dec 12, 2018 | 18.34 | 18.58 | 17.60 | 17.60 | 26,868 | -0.58(-3.17%) |
Dec 11, 2018 | 18.58 | 18.58 | 18.04 | 18.18 | 69,301 | -0.34(-1.84%) |
Dec 10, 2018 | 18.57 | 18.90 | 18.22 | 18.52 | 73,327 | +0.06(+0.31%) |
Dec 07, 2018 | 18.61 | 18.81 | 18.35 | 18.46 | 75,391 | -0.16(-0.84%) |
Dec 06, 2018 | 18.38 | 18.69 | 17.98 | 18.62 | 77,937 | +0.16(+0.84%) |
Dec 04, 2018 | 18.59 | 18.75 | 18.03 | 18.46 | 63,605 | -0.17(-0.90%) |
Dec 03, 2018 | 17.92 | 18.64 | 17.89 | 18.63 | 93,849 | +1.04(+5.94%) |
Nov 30, 2018 | 17.89 | 17.89 | 17.28 | 17.59 | 40,381 | -0.13(-0.72%) |
Nov 29, 2018 | 17.37 | 17.87 | 17.37 | 17.71 | 17,052 | +0.26(+1.49%) |
Nov 28, 2018 | 17.31 | 17.45 | 17.25 | 17.45 | 21,866 | +0.15(+0.87%) |
Nov 27, 2018 | 17.11 | 17.31 | 16.92 | 17.30 | 23,295 | +0.08(+0.47%) |
Nov 26, 2018 | 16.69 | 17.28 | 16.68 | 17.22 | 28,608 | +0.76(+4.59%) |
Nov 23, 2018 | 16.68 | 16.86 | 16.44 | 16.47 | 47,487 | -0.46(-2.69%) |
Nov 21, 2018 | 16.92 | 16.92 | 16.92 | 0 | +0.33(+2.02%) | |
Nov 20, 2018 | 17.38 | 17.39 | 16.59 | 16.59 | 123,799 | -0.99(-5.61%) |
Nov 19, 2018 | 17.74 | 18.18 | 17.37 | 17.58 | 33,863 | -0.16(-0.91%) |
Nov 16, 2018 | 17.61 | 17.77 | 17.37 | 17.74 | 34,835 | -0.01(-0.03%) |
Nov 15, 2018 | 17.62 | 17.85 | 17.51 | 17.74 | 37,877 | +0.14(+0.79%) |
Nov 14, 2018 | 17.86 | 18.02 | 17.54 | 17.60 | 20,464 | -0.03(-0.16%) |
Nov 13, 2018 | 17.90 | 18.08 | 17.49 | 17.63 | 63,157 | -0.27(-1.51%) |
Nov 12, 2018 | 18.06 | 18.06 | 17.71 | 17.90 | 58,137 | -0.21(-1.18%) |
Nov 09, 2018 | 17.90 | 18.12 | 17.49 | 18.12 | 46,447 | +0.30(+1.68%) |
Nov 08, 2018 | 17.68 | 18.07 | 17.60 | 17.82 | 26,222 | +0.14(+0.82%) |
Nov 07, 2018 | 17.63 | 18.07 | 17.29 | 17.67 | 85,318 | -0.06(-0.33%) |
Nov 06, 2018 | 18.06 | 18.11 | 17.61 | 17.73 | 23,482 | -0.39(-2.13%) |
Nov 05, 2018 | 17.89 | 18.15 | 17.69 | 18.12 | 50,191 | +0.28(+1.55%) |
Nov 02, 2018 | 17.78 | 18.11 | 17.77 | 17.84 | 38,648 | -0.03(-0.16%) |
Nov 01, 2018 | 17.78 | 18.00 | 17.77 | 17.87 | 33,846 | +0.09(+0.52%) |
Oct 31, 2018 | 17.58 | 17.78 | 17.25 | 17.78 | 93,973 | +0.57(+3.30%) |
Oct 30, 2018 | 17.69 | 17.72 | 17.04 | 17.21 | 141,460 | -0.01(-0.03%) |
Oct 29, 2018 | 17.45 | 17.60 | 17.21 | 17.21 | 62,540 | -0.12(-0.68%) |
Oct 26, 2018 | 16.98 | 17.41 | 16.92 | 17.33 | 142,561 | +0.11(+0.65%) |
Oct 25, 2018 | 17.29 | 17.47 | 17.11 | 17.22 | 87,781 | -0.07(-0.39%) |
Oct 24, 2018 | 17.48 | 17.60 | 17.11 | 17.29 | 55,209 | -0.08(-0.49%) |
Oct 23, 2018 | 17.04 | 17.92 | 16.98 | 17.37 | 79,940 | -0.08(-0.48%) |
Oct 22, 2018 | 17.33 | 17.52 | 17.22 | 17.46 | 48,186 | +0.17(+0.98%) |
Oct 19, 2018 | 17.61 | 17.67 | 17.24 | 17.29 | 32,529 | -0.27(-1.54%) |
Oct 18, 2018 | 17.46 | 17.75 | 17.43 | 17.56 | 37,748 | +0.08(+0.45%) |
Oct 17, 2018 | 17.64 | 17.73 | 17.44 | 17.48 | 76,483 | -0.46(-2.54%) |
Oct 16, 2018 | 17.36 | 17.94 | 17.21 | 17.93 | 62,812 | +0.66(+3.81%) |
Oct 15, 2018 | 17.51 | 17.63 | 17.16 | 17.28 | 34,296 | -0.30(-1.73%) |
Oct 12, 2018 | 17.69 | 17.96 | 17.19 | 17.58 | 71,102 | +0.07(+0.39%) |
Oct 11, 2018 | 18.00 | 18.06 | 17.40 | 17.51 | 193,678 | -0.67(-3.68%) |
Oct 10, 2018 | 18.98 | 18.98 | 18.09 | 18.18 | 105,239 | -0.75(-3.98%) |
Oct 09, 2018 | 19.11 | 19.17 | 18.63 | 18.94 | 64,996 | -0.17(-0.88%) |
Oct 08, 2018 | 19.03 | 19.13 | 19.02 | 19.10 | 34,079 | +0.04(+0.21%) |
Oct 05, 2018 | 19.04 | 19.21 | 19.02 | 19.07 | 46,927 | -0.03(-0.18%) |
Oct 04, 2018 | 19.42 | 19.54 | 19.00 | 19.10 | 50,241 | -0.32(-1.65%) |
Oct 03, 2018 | 19.24 | 19.55 | 19.24 | 19.42 | 46,872 | +0.22(+1.14%) |
Oct 02, 2018 | 19.40 | 19.57 | 19.13 | 19.20 | 25,467 | +0.06(+0.32%) |
Oct 01, 2018 | 19.15 | 19.33 | 19.00 | 19.14 | 126,056 | +0.01(+0.06%) |
Sep 28, 2018 | 19.13 | 19.62 | 18.99 | 19.13 | 72,169 | +0.06(+0.29%) |
Sep 27, 2018 | 19.18 | 19.41 | 18.94 | 19.07 | 43,694 | +0.03(+0.15%) |
Sep 26, 2018 | 19.16 | 19.27 | 18.99 | 19.04 | 70,326 | -0.14(-0.73%) |
Sep 25, 2018 | 19.30 | 19.30 | 18.94 | 19.18 | 90,293 | -0.06(-0.29%) |
Sep 24, 2018 | 19.46 | 19.46 | 18.94 | 19.24 | 109,734 | -0.20(-1.01%) |
Sep 21, 2018 | 19.66 | 19.89 | 19.10 | 19.44 | 541,803 | -0.25(-1.29%) |
Sep 20, 2018 | 19.63 | 19.97 | 19.30 | 19.69 | 225,657 | +0.14(+0.72%) |
Sep 19, 2018 | 19.10 | 19.58 | 18.96 | 19.55 | 117,262 | +0.51(+2.66%) |
Sep 18, 2018 | 19.10 | 19.32 | 18.85 | 19.04 | 135,273 | -0.06(-0.29%) |
Sep 17, 2018 | 19.16 | 19.16 | 18.85 | 19.10 | 89,120 | +0.03(+0.15%) |
Sep 14, 2018 | 18.93 | 19.13 | 18.56 | 19.07 | 75,546 | +0.03(+0.15%) |
Sep 13, 2018 | 19.04 | 19.10 | 18.85 | 19.04 | 101,865 | +0.00(+0.00%) |
Sep 12, 2018 | 18.93 | 19.04 | 18.62 | 19.04 | 123,903 | +0.14(+0.74%) |
Sep 11, 2018 | 18.42 | 18.90 | 18.23 | 18.90 | 121,326 | +0.45(+2.44%) |
Sep 10, 2018 | 18.45 | 18.48 | 18.17 | 18.45 | 42,281 | +0.14(+0.77%) |
Sep 07, 2018 | 18.23 | 18.35 | 18.03 | 18.31 | 41,239 | +0.08(+0.46%) |
Sep 06, 2018 | 18.11 | 18.48 | 18.09 | 18.23 | 96,051 | +0.08(+0.47%) |
Sep 05, 2018 | 18.65 | 18.65 | 18.00 | 18.14 | 121,390 | -0.48(-2.57%) |
Sep 04, 2018 | 17.84 | 18.65 | 17.72 | 18.62 | 108,700 | +0.65(+3.60%) |
Aug 31, 2018 | 17.97 | 17.97 | 17.97 | 0 | +0.42(+2.40%) | |
Aug 30, 2018 | 17.72 | 17.78 | 17.52 | 17.55 | 81,389 | -0.20(-1.11%) |
Aug 29, 2018 | 17.72 | 17.89 | 17.61 | 17.75 | 60,456 | +0.03(+0.16%) |
Aug 28, 2018 | 18.20 | 18.20 | 17.70 | 17.72 | 118,123 | -0.51(-2.78%) |
Aug 27, 2018 | 18.42 | 18.42 | 18.09 | 18.23 | 109,279 | -0.20(-1.07%) |
Aug 24, 2018 | 18.48 | 18.59 | 18.34 | 18.42 | 49,238 | +0.00(+0.00%) |
Aug 23, 2018 | 18.90 | 18.90 | 18.42 | 18.42 | 93,308 | -0.42(-2.24%) |
Aug 22, 2018 | 18.56 | 18.85 | 18.45 | 18.85 | 68,715 | +0.39(+2.13%) |
Aug 21, 2018 | 18.40 | 18.54 | 18.26 | 18.45 | 63,948 | +0.08(+0.46%) |
Aug 20, 2018 | 18.11 | 18.37 | 18.00 | 18.37 | 72,208 | +0.25(+1.40%) |
Aug 17, 2018 | 17.72 | 18.24 | 17.72 | 18.11 | 76,613 | +0.37(+2.06%) |
Aug 16, 2018 | 18.20 | 18.20 | 17.50 | 17.75 | 137,386 | -0.31(-1.71%) |
Aug 15, 2018 | 17.52 | 18.06 | 17.50 | 18.06 | 185,228 | +0.51(+2.88%) |
Aug 14, 2018 | 17.95 | 18.14 | 17.44 | 17.55 | 211,625 | -0.28(-1.58%) |
Aug 13, 2018 | 17.24 | 18.06 | 16.93 | 17.83 | 318,126 | +0.93(+5.49%) |
Aug 10, 2018 | 16.60 | 17.16 | 16.60 | 16.91 | 140,072 | +0.31(+1.86%) |
Aug 09, 2018 | 16.99 | 17.09 | 16.45 | 16.60 | 92,737 | -0.45(-2.64%) |
Aug 08, 2018 | 16.26 | 17.05 | 16.23 | 17.05 | 157,123 | +1.29(+8.21%) |
Aug 07, 2018 | 16.06 | 16.20 | 15.75 | 15.75 | 69,922 | -0.39(-2.41%) |
Aug 06, 2018 | 15.81 | 16.20 | 15.81 | 16.14 | 63,907 | +0.36(+2.29%) |
Aug 03, 2018 | 16.09 | 16.09 | 15.61 | 15.78 | 80,701 | -0.31(-1.92%) |
Aug 02, 2018 | 15.95 | 16.29 | 15.87 | 16.09 | 74,110 | +0.10(+0.60%) |
Aug 01, 2018 | 16.08 | 16.27 | 15.91 | 15.99 | 139,992 | -0.08(-0.51%) |
Jul 31, 2018 | 15.99 | 16.08 | 15.77 | 16.08 | 102,119 | +0.14(+0.86%) |
Jul 30, 2018 | 15.83 | 16.02 | 15.50 | 15.94 | 89,673 | +0.22(+1.39%) |
Jul 27, 2018 | 15.94 | 16.39 | 15.53 | 15.72 | 117,393 | -0.14(-0.86%) |
Jul 26, 2018 | 15.94 | 16.21 | 15.83 | 15.86 | 103,026 | -0.27(-1.70%) |
Jul 25, 2018 | 15.75 | 16.30 | 15.61 | 16.13 | 178,808 | +0.77(+4.99%) |
Jul 24, 2018 | 15.34 | 15.42 | 15.30 | 15.36 | 51,486 | +0.16(+1.08%) |
Jul 23, 2018 | 15.36 | 15.36 | 15.17 | 15.20 | 41,410 | -0.14(-0.89%) |
Jul 20, 2018 | 15.45 | 15.47 | 15.20 | 15.34 | 26,748 | -0.08(-0.53%) |
Jul 19, 2018 | 15.45 | 15.75 | 15.31 | 15.42 | 92,554 | +0.05(+0.36%) |
Jul 18, 2018 | 15.36 | 15.39 | 15.20 | 15.36 | 26,617 | +0.00(+0.00%) |
Jul 17, 2018 | 15.23 | 15.39 | 15.17 | 15.36 | 41,257 | +0.14(+0.90%) |
Jul 16, 2018 | 15.39 | 15.39 | 15.09 | 15.23 | 47,996 | -0.16(-1.07%) |
Jul 13, 2018 | 15.12 | 15.47 | 14.98 | 15.39 | 63,837 | +0.30(+2.00%) |
Jul 12, 2018 | 15.20 | 15.20 | 14.95 | 15.09 | 33,739 | +0.03(+0.18%) |
Jul 11, 2018 | 14.84 | 15.06 | 14.84 | 15.06 | 49,644 | +0.16(+1.10%) |
Jul 10, 2018 | 15.06 | 15.13 | 14.79 | 14.90 | 58,769 | -0.14(-0.91%) |
Jul 09, 2018 | 15.17 | 15.40 | 14.84 | 15.04 | 70,098 | +0.03(+0.18%) |
Jul 06, 2018 | 14.93 | 15.09 | 14.82 | 15.01 | 42,292 | -0.03(-0.18%) |
Jul 05, 2018 | 14.98 | 15.04 | 14.79 | 15.04 | 39,355 | +0.05(+0.37%) |
Jul 03, 2018 | 14.98 | 14.98 | 14.98 | 0 | +0.03(+0.18%) | |
Jul 02, 2018 | 15.04 | 15.06 | 14.57 | 14.95 | 65,890 | -0.19(-1.27%) |
Jun 29, 2018 | 14.68 | 15.17 | 14.68 | 15.14 | 88,154 | +0.49(+3.36%) |
Jun 28, 2018 | 14.65 | 14.93 | 14.51 | 14.65 | 99,846 | +0.00(+0.00%) |
Jun 27, 2018 | 14.98 | 14.98 | 14.65 | 14.65 | 74,582 | -0.27(-1.84%) |
Jun 26, 2018 | 14.71 | 15.17 | 14.71 | 14.93 | 72,409 | +0.22(+1.49%) |
Jun 25, 2018 | 14.84 | 14.90 | 14.65 | 14.71 | 43,912 | -0.14(-0.92%) |
Jun 22, 2018 | 14.87 | 15.10 | 14.76 | 14.84 | 53,223 | +0.08(+0.56%) |
Jun 21, 2018 | 15.01 | 15.01 | 14.65 | 14.76 | 62,130 | -0.22(-1.46%) |
Jun 20, 2018 | 15.09 | 15.10 | 14.98 | 14.98 | 41,982 | -0.08(-0.55%) |
Jun 19, 2018 | 15.01 | 15.17 | 14.95 | 15.06 | 57,718 | +0.05(+0.37%) |
Jun 18, 2018 | 15.01 | 15.17 | 14.95 | 15.01 | 43,125 | -0.05(-0.36%) |
Jun 15, 2018 | 15.14 | 14.87 | 15.06 | 77,098 | -0.08(-0.54%) | |
Jun 14, 2018 | 15.36 | 15.64 | 15.14 | 15.14 | 58,616 | -0.30(-1.95%) |
Jun 13, 2018 | 15.31 | 15.66 | 15.31 | 15.45 | 66,324 | +0.08(+0.54%) |
Jun 12, 2018 | 15.80 | 15.80 | 15.36 | 15.36 | 96,947 | -0.47(-2.94%) |
Jun 11, 2018 | 15.42 | 15.83 | 15.23 | 15.83 | 85,253 | +0.41(+2.66%) |
Jun 08, 2018 | 15.69 | 15.69 | 15.36 | 15.42 | 45,558 | -0.30(-1.92%) |
Jun 07, 2018 | 15.56 | 15.77 | 15.36 | 15.72 | 72,928 | +0.27(+1.77%) |
Jun 06, 2018 | 15.45 | 98,566 | -0.25(-1.57%) | |||
Jun 05, 2018 | 15.94 | 15.94 | 15.58 | 15.69 | 57,520 | -0.25(-1.55%) |
Jun 04, 2018 | 15.86 | 15.97 | 15.75 | 15.94 | 68,792 | -0.03(-0.17%) |