Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.00 | 16.32 | 15.96 | 16.21 | 2,024,478 | +0.32(+1.99%) |
Jun 27, 2019 | 15.98 | 16.02 | 15.85 | 15.89 | 1,539,609 | +0.00(+0.00%) |
Jun 26, 2019 | 15.91 | 15.97 | 15.82 | 15.89 | 1,236,318 | +0.00(+0.00%) |
Jun 25, 2019 | 15.93 | 16.00 | 15.85 | 15.89 | 1,322,692 | +0.02(+0.14%) |
Jun 24, 2019 | 15.91 | 16.07 | 15.82 | 15.87 | 1,147,643 | +0.02(+0.14%) |
Jun 21, 2019 | 15.85 | 15.91 | 15.80 | 15.85 | 2,275,492 | +0.02(+0.14%) |
Jun 20, 2019 | 15.91 | 15.91 | 15.74 | 15.82 | 982,138 | +0.00(+0.00%) |
Jun 19, 2019 | 15.71 | 15.82 | 15.58 | 15.82 | 2,133,202 | +0.13(+0.84%) |
Jun 18, 2019 | 15.78 | 15.85 | 15.64 | 15.69 | 1,086,548 | +0.00(+0.00%) |
Jun 17, 2019 | 15.85 | 15.89 | 15.67 | 15.69 | 1,423,625 | -0.15(-0.97%) |
Jun 14, 2019 | 15.65 | 15.85 | 15.58 | 15.85 | 1,129,157 | +0.22(+1.40%) |
Jun 13, 2019 | 15.67 | 15.71 | 15.56 | 15.63 | 1,043,775 | +0.00(+0.00%) |
Jun 12, 2019 | 15.63 | 15.69 | 15.58 | 15.63 | 567,082 | +0.04(+0.28%) |
Jun 11, 2019 | 15.67 | 15.69 | 15.56 | 15.58 | 1,042,840 | -0.09(-0.56%) |
Jun 10, 2019 | 15.69 | 15.76 | 15.63 | 15.67 | 680,549 | -0.02(-0.14%) |
Jun 07, 2019 | 15.80 | 15.80 | 15.61 | 15.69 | 694,042 | -0.07(-0.42%) |
Jun 06, 2019 | 15.78 | 15.85 | 15.48 | 15.76 | 1,109,284 | +0.02(+0.14%) |
Jun 05, 2019 | 15.89 | 15.91 | 15.69 | 15.74 | 729,498 | -0.07(-0.42%) |
Jun 04, 2019 | 15.69 | 15.85 | 15.63 | 15.80 | 1,611,197 | +0.15(+0.98%) |
Jun 03, 2019 | 15.47 | 15.69 | 15.47 | 15.65 | 882,895 | +0.20(+1.28%) |
May 31, 2019 | 15.45 | 15.52 | 15.25 | 15.45 | 3,015,324 | -0.11(-0.71%) |
May 30, 2019 | 15.69 | 15.76 | 15.45 | 15.56 | 1,406,945 | -0.31(-1.94%) |
May 29, 2019 | 15.91 | 16.02 | 15.71 | 15.87 | 521,636 | -0.09(-0.55%) |
May 28, 2019 | 16.13 | 16.13 | 15.93 | 15.96 | 453,345 | -0.15(-0.95%) |
May 24, 2019 | 16.07 | 16.13 | 16.00 | 16.11 | 413,883 | +0.13(+0.82%) |
May 23, 2019 | 15.87 | 16.02 | 15.84 | 15.98 | 750,525 | +0.02(+0.14%) |
May 22, 2019 | 15.91 | 15.98 | 15.85 | 15.96 | 547,318 | +0.04(+0.28%) |
May 21, 2019 | 15.98 | 16.00 | 15.91 | 15.91 | 502,592 | +0.00(+0.00%) |
May 20, 2019 | 16.00 | 16.11 | 15.87 | 15.91 | 467,108 | -0.11(-0.68%) |
May 17, 2019 | 16.13 | 16.20 | 15.99 | 16.02 | 754,503 | -0.04(-0.27%) |
May 16, 2019 | 16.00 | 16.09 | 15.98 | 16.07 | 369,738 | +0.07(+0.41%) |
May 15, 2019 | 16.04 | 16.04 | 15.91 | 16.00 | 693,508 | -0.04(-0.27%) |
May 14, 2019 | 16.11 | 16.11 | 15.98 | 16.04 | 826,293 | +0.00(+0.00%) |
May 13, 2019 | 16.15 | 16.22 | 16.00 | 16.04 | 868,812 | -0.24(-1.48%) |
May 10, 2019 | 16.15 | 16.31 | 16.09 | 16.29 | 591,756 | +0.13(+0.82%) |
May 09, 2019 | 16.00 | 16.18 | 15.80 | 16.15 | 1,018,978 | +0.11(+0.68%) |
May 08, 2019 | 16.11 | 16.15 | 16.02 | 16.04 | 1,271,250 | +0.00(+0.00%) |
May 07, 2019 | 16.33 | 16.40 | 16.04 | 16.04 | 1,268,372 | -0.35(-2.14%) |
May 06, 2019 | 16.26 | 16.44 | 16.26 | 16.40 | 597,291 | +0.00(+0.00%) |
May 03, 2019 | 16.31 | 16.48 | 16.25 | 16.40 | 740,470 | +0.13(+0.81%) |
May 02, 2019 | 16.42 | 16.45 | 16.20 | 16.26 | 985,703 | -0.13(-0.80%) |
May 01, 2019 | 16.46 | 16.56 | 16.37 | 16.40 | 715,398 | -0.09(-0.53%) |
Apr 30, 2019 | 16.46 | 16.48 | 16.31 | 16.48 | 879,894 | +0.09(+0.54%) |
Apr 29, 2019 | 16.46 | 16.51 | 16.37 | 16.40 | 429,283 | -0.07(-0.40%) |
Apr 26, 2019 | 16.33 | 16.53 | 16.29 | 16.46 | 840,842 | +0.18(+1.08%) |
Apr 25, 2019 | 16.44 | 16.44 | 16.23 | 16.29 | 579,931 | -0.13(-0.80%) |
Apr 24, 2019 | 16.31 | 16.46 | 16.24 | 16.42 | 1,155,122 | +0.13(+0.81%) |
Apr 23, 2019 | 16.24 | 16.29 | 16.20 | 16.29 | 1,440,146 | +0.04(+0.27%) |
Apr 22, 2019 | 16.24 | 16.26 | 16.18 | 16.24 | 453,092 | +0.02(+0.14%) |
Apr 18, 2019 | 16.29 | 16.31 | 16.22 | 16.22 | 529,245 | -0.04(-0.27%) |
Apr 17, 2019 | 16.29 | 16.29 | 16.20 | 16.26 | 464,668 | +0.00(+0.00%) |
Apr 16, 2019 | 16.22 | 16.29 | 16.20 | 16.26 | 667,554 | +0.07(+0.41%) |
Apr 15, 2019 | 16.24 | 16.26 | 16.15 | 16.20 | 573,425 | -0.04(-0.27%) |
Apr 12, 2019 | 16.15 | 16.24 | 16.09 | 16.24 | 955,476 | +0.13(+0.82%) |
Apr 11, 2019 | 16.13 | 16.18 | 16.07 | 16.11 | 522,007 | -0.02(-0.14%) |
Apr 10, 2019 | 16.09 | 16.15 | 16.05 | 16.13 | 611,049 | +0.04(+0.27%) |
Apr 09, 2019 | 16.15 | 16.18 | 16.07 | 16.09 | 492,425 | -0.09(-0.54%) |
Apr 08, 2019 | 16.18 | 16.18 | 16.07 | 16.18 | 655,701 | +0.02(+0.14%) |
Apr 05, 2019 | 16.15 | 16.20 | 16.04 | 16.15 | 503,275 | -0.02(-0.14%) |
Apr 04, 2019 | 16.09 | 16.20 | 16.04 | 16.18 | 637,378 | +0.11(+0.68%) |
Apr 03, 2019 | 16.07 | 16.13 | 16.00 | 16.07 | 801,192 | +0.02(+0.14%) |
Apr 02, 2019 | 16.09 | 16.13 | 15.99 | 16.04 | 1,289,058 | -0.09(-0.54%) |
Apr 01, 2019 | 15.96 | 16.13 | 15.89 | 16.13 | 1,980,185 | +0.18(+1.10%) |
Mar 29, 2019 | 15.89 | 15.96 | 15.80 | 15.96 | 2,383,109 | +0.07(+0.41%) |
Mar 28, 2019 | 15.69 | 15.89 | 15.63 | 15.89 | 1,624,062 | +0.26(+1.69%) |
Mar 27, 2019 | 15.67 | 15.69 | 15.56 | 15.63 | 2,019,247 | -0.02(-0.14%) |
Mar 26, 2019 | 15.56 | 15.69 | 15.56 | 15.65 | 1,266,409 | +0.13(+0.83%) |
Mar 25, 2019 | 15.44 | 15.58 | 15.37 | 15.52 | 1,372,867 | +0.11(+0.69%) |
Mar 22, 2019 | 15.61 | 15.62 | 15.37 | 15.41 | 1,224,112 | -0.17(-1.10%) |
Mar 21, 2019 | 15.50 | 15.67 | 15.48 | 15.58 | 978,320 | +0.13(+0.83%) |
Mar 20, 2019 | 15.50 | 15.63 | 15.44 | 15.46 | 883,275 | -0.04(-0.28%) |
Mar 19, 2019 | 15.69 | 15.71 | 15.48 | 15.50 | 1,349,474 | -0.19(-1.22%) |
Mar 18, 2019 | 15.61 | 15.71 | 15.61 | 15.69 | 647,887 | +0.13(+0.82%) |
Mar 15, 2019 | 15.58 | 15.66 | 15.54 | 15.56 | 1,139,328 | -0.02(-0.14%) |
Mar 14, 2019 | 15.58 | 15.67 | 15.52 | 15.58 | 695,750 | +0.02(+0.14%) |
Mar 13, 2019 | 15.46 | 15.61 | 15.46 | 15.56 | 931,854 | +0.11(+0.69%) |
Mar 12, 2019 | 15.56 | 15.64 | 15.44 | 15.46 | 972,056 | -0.11(-0.69%) |
Mar 11, 2019 | 15.44 | 15.56 | 15.41 | 15.56 | 1,737,897 | +0.19(+1.25%) |
Mar 08, 2019 | 15.44 | 15.53 | 15.37 | 15.37 | 2,395,340 | -0.11(-0.69%) |
Mar 07, 2019 | 15.58 | 15.63 | 15.39 | 15.48 | 1,808,138 | -0.09(-0.55%) |
Mar 06, 2019 | 15.61 | 15.67 | 15.56 | 15.56 | 940,383 | -0.04(-0.27%) |
Mar 05, 2019 | 15.56 | 15.63 | 15.50 | 15.61 | 788,905 | +0.02(+0.14%) |
Mar 04, 2019 | 15.50 | 15.61 | 15.46 | 15.58 | 728,560 | +0.06(+0.41%) |
Mar 01, 2019 | 15.56 | 15.58 | 15.37 | 15.52 | 1,028,126 | +0.00(+0.00%) |
Feb 28, 2019 | 15.56 | 15.63 | 15.48 | 15.52 | 831,016 | -0.04(-0.27%) |
Feb 27, 2019 | 15.63 | 15.63 | 15.48 | 15.56 | 729,188 | -0.06(-0.41%) |
Feb 26, 2019 | 15.80 | 15.80 | 15.63 | 15.63 | 929,061 | -0.15(-0.95%) |
Feb 25, 2019 | 15.71 | 15.78 | 15.63 | 15.78 | 1,897,975 | +0.13(+0.82%) |
Feb 22, 2019 | 15.65 | 15.67 | 15.52 | 15.65 | 1,419,394 | +0.11(+0.69%) |
Feb 21, 2019 | 15.52 | 15.63 | 15.41 | 15.54 | 1,128,409 | -0.06(-0.41%) |
Feb 20, 2019 | 15.73 | 15.73 | 15.50 | 15.61 | 1,709,933 | -0.13(-0.81%) |
Feb 19, 2019 | 15.80 | 15.80 | 15.65 | 15.73 | 1,218,472 | -0.06(-0.41%) |
Feb 15, 2019 | 15.73 | 15.80 | 15.63 | 15.80 | 1,560,247 | +0.13(+0.82%) |
Feb 14, 2019 | 15.78 | 15.78 | 15.63 | 15.67 | 1,289,824 | -0.11(-0.68%) |
Feb 13, 2019 | 15.88 | 15.88 | 15.71 | 15.78 | 1,001,596 | -0.04(-0.27%) |
Feb 12, 2019 | 15.84 | 15.90 | 15.76 | 15.82 | 877,027 | -0.02(-0.13%) |
Feb 11, 2019 | 15.78 | 15.84 | 15.73 | 15.84 | 619,128 | +0.09(+0.54%) |
Feb 08, 2019 | 15.93 | 15.93 | 15.73 | 15.76 | 709,135 | -0.17(-1.07%) |
Feb 07, 2019 | 15.84 | 15.95 | 15.76 | 15.93 | 1,168,690 | +0.04(+0.27%) |
Feb 06, 2019 | 15.82 | 15.88 | 15.71 | 15.88 | 852,327 | +0.02(+0.13%) |
Feb 05, 2019 | 15.88 | 15.90 | 15.76 | 15.86 | 973,045 | +0.02(+0.14%) |
Feb 04, 2019 | 15.78 | 15.86 | 15.66 | 15.84 | 608,307 | +0.06(+0.41%) |
Feb 01, 2019 | 15.67 | 15.80 | 15.58 | 15.78 | 890,833 | +0.13(+0.82%) |
Jan 31, 2019 | 15.54 | 15.67 | 15.48 | 15.65 | 1,658,962 | +0.13(+0.83%) |
Jan 30, 2019 | 15.54 | 15.56 | 15.50 | 15.52 | 901,177 | -0.02(-0.14%) |
Jan 29, 2019 | 15.65 | 15.65 | 15.50 | 15.54 | 676,740 | -0.09(-0.55%) |
Jan 28, 2019 | 15.54 | 15.69 | 15.50 | 15.63 | 1,021,836 | +0.09(+0.55%) |
Jan 25, 2019 | 15.50 | 15.56 | 15.48 | 15.54 | 764,127 | +0.09(+0.55%) |
Jan 24, 2019 | 15.44 | 15.50 | 15.36 | 15.46 | 723,892 | +0.06(+0.42%) |
Jan 23, 2019 | 15.16 | 15.44 | 15.16 | 15.39 | 1,051,419 | +0.17(+1.12%) |
Jan 22, 2019 | 15.16 | 15.31 | 15.16 | 15.22 | 1,018,549 | +0.06(+0.42%) |
Jan 18, 2019 | 15.26 | 15.32 | 15.16 | 15.16 | 1,176,099 | -0.06(-0.42%) |
Jan 17, 2019 | 15.01 | 15.22 | 15.01 | 15.22 | 1,044,686 | +0.19(+1.28%) |
Jan 16, 2019 | 15.09 | 15.10 | 14.99 | 15.03 | 683,764 | -0.02(-0.14%) |
Jan 15, 2019 | 15.14 | 15.14 | 14.99 | 15.05 | 667,257 | -0.04(-0.28%) |
Jan 14, 2019 | 15.03 | 15.19 | 15.03 | 15.09 | 791,440 | +0.04(+0.28%) |
Jan 11, 2019 | 14.94 | 15.07 | 14.94 | 15.05 | 795,651 | +0.09(+0.57%) |
Jan 10, 2019 | 14.92 | 15.01 | 14.88 | 14.97 | 720,076 | +0.06(+0.43%) |
Jan 09, 2019 | 14.84 | 14.90 | 14.75 | 14.90 | 904,092 | +0.13(+0.87%) |
Jan 08, 2019 | 14.79 | 14.84 | 14.69 | 14.77 | 1,059,063 | +0.00(+0.00%) |
Jan 07, 2019 | 14.65 | 14.90 | 14.62 | 14.77 | 971,228 | +0.13(+0.87%) |
Jan 04, 2019 | 14.60 | 14.73 | 14.52 | 14.65 | 1,135,534 | +0.13(+0.88%) |
Jan 03, 2019 | 14.30 | 14.60 | 14.30 | 14.52 | 1,279,405 | +0.21(+1.49%) |
Jan 02, 2019 | 14.13 | 14.37 | 14.05 | 14.30 | 1,153,771 | +0.04(+0.30%) |
Dec 31, 2018 | 14.52 | 14.56 | 14.18 | 14.26 | 1,576,501 | -0.26(-1.76%) |
Dec 28, 2018 | 14.32 | 14.62 | 14.32 | 14.52 | 1,161,250 | +0.17(+1.19%) |
Dec 27, 2018 | 14.15 | 14.35 | 13.90 | 14.35 | 1,847,884 | +0.15(+1.05%) |
Dec 26, 2018 | 13.55 | 14.22 | 13.55 | 14.20 | 2,766,623 | +0.64(+4.74%) |
Dec 24, 2018 | 13.68 | 13.72 | 13.26 | 13.55 | 1,429,948 | -0.15(-1.06%) |
Dec 21, 2018 | 13.89 | 14.11 | 13.70 | 13.70 | 3,300,471 | -0.14(-1.05%) |
Dec 20, 2018 | 14.16 | 14.16 | 13.68 | 13.84 | 3,218,365 | -0.31(-2.20%) |
Dec 19, 2018 | 14.28 | 14.39 | 14.09 | 14.16 | 2,238,940 | -0.12(-0.87%) |
Dec 18, 2018 | 14.38 | 14.51 | 14.18 | 14.28 | 1,778,802 | +0.00(+0.00%) |
Dec 17, 2018 | 14.53 | 14.67 | 14.22 | 14.28 | 2,463,567 | -0.19(-1.29%) |
Dec 14, 2018 | 14.45 | 14.57 | 14.40 | 14.47 | 1,210,843 | -0.02(-0.14%) |
Dec 13, 2018 | 14.53 | 14.59 | 14.49 | 14.49 | 1,106,531 | -0.04(-0.29%) |
Dec 12, 2018 | 14.59 | 14.63 | 14.48 | 14.53 | 1,167,710 | -0.02(-0.14%) |
Dec 11, 2018 | 14.63 | 14.74 | 14.51 | 14.55 | 1,483,618 | -0.04(-0.28%) |
Dec 10, 2018 | 14.82 | 14.88 | 14.59 | 14.59 | 1,265,050 | -0.25(-1.68%) |
Dec 07, 2018 | 14.84 | 14.88 | 14.69 | 14.84 | 1,720,174 | -0.02(-0.14%) |
Dec 06, 2018 | 14.61 | 14.86 | 14.53 | 14.86 | 1,241,033 | +0.19(+1.27%) |
Dec 04, 2018 | 14.90 | 14.98 | 14.63 | 14.67 | 1,337,404 | -0.25(-1.67%) |
Dec 03, 2018 | 15.05 | 15.07 | 14.76 | 14.92 | 1,363,638 | -0.10(-0.69%) |
Nov 30, 2018 | 14.94 | 15.03 | 14.78 | 15.03 | 1,843,647 | +0.06(+0.42%) |
Nov 29, 2018 | 14.76 | 15.01 | 14.76 | 14.96 | 1,275,345 | +0.17(+1.12%) |
Nov 28, 2018 | 14.76 | 14.88 | 14.65 | 14.80 | 1,100,128 | +0.04(+0.28%) |
Nov 27, 2018 | 14.67 | 14.82 | 14.65 | 14.76 | 1,026,031 | +0.00(+0.00%) |
Nov 26, 2018 | 14.65 | 14.76 | 14.58 | 14.76 | 835,918 | +0.19(+1.28%) |
Nov 23, 2018 | 14.65 | 14.67 | 14.57 | 14.57 | 366,220 | -0.10(-0.71%) |
Nov 21, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.10(+0.71%) | |
Nov 20, 2018 | 14.59 | 14.65 | 14.47 | 14.57 | 1,351,127 | -0.02(-0.14%) |
Nov 19, 2018 | 14.69 | 14.78 | 14.57 | 14.59 | 754,767 | -0.12(-0.84%) |
Nov 16, 2018 | 14.59 | 14.74 | 14.49 | 14.71 | 1,096,779 | +0.12(+0.85%) |
Nov 15, 2018 | 14.71 | 14.74 | 14.53 | 14.59 | 989,286 | -0.23(-1.54%) |
Nov 14, 2018 | 14.82 | 14.86 | 14.71 | 14.82 | 860,786 | +0.04(+0.28%) |
Nov 13, 2018 | 14.84 | 14.92 | 14.71 | 14.78 | 1,196,369 | +0.02(+0.14%) |
Nov 12, 2018 | 14.80 | 14.85 | 14.67 | 14.76 | 1,122,800 | -0.04(-0.28%) |
Nov 09, 2018 | 14.67 | 14.80 | 14.57 | 14.80 | 1,070,434 | +0.12(+0.85%) |
Nov 08, 2018 | 14.78 | 14.84 | 14.61 | 14.67 | 1,118,451 | -0.06(-0.42%) |
Nov 07, 2018 | 14.71 | 14.76 | 14.45 | 14.74 | 1,847,701 | +0.10(+0.71%) |
Nov 06, 2018 | 14.30 | 14.76 | 14.22 | 14.63 | 3,036,329 | +0.44(+3.07%) |
Nov 05, 2018 | 14.30 | 14.36 | 14.11 | 14.20 | 2,496,213 | -0.04(-0.29%) |
Nov 02, 2018 | 14.40 | 14.45 | 14.20 | 14.24 | 2,602,384 | -0.10(-0.72%) |
Nov 01, 2018 | 14.38 | 14.42 | 14.26 | 14.34 | 1,166,042 | -0.02(-0.14%) |
Oct 31, 2018 | 14.40 | 14.53 | 14.36 | 14.36 | 1,441,098 | -0.02(-0.14%) |
Oct 30, 2018 | 14.32 | 14.45 | 14.24 | 14.38 | 1,032,301 | +0.08(+0.58%) |
Oct 29, 2018 | 14.30 | 14.53 | 14.24 | 14.30 | 1,406,866 | +0.04(+0.29%) |
Oct 26, 2018 | 14.36 | 14.45 | 14.20 | 14.26 | 1,404,568 | -0.17(-1.15%) |
Oct 25, 2018 | 14.32 | 14.49 | 14.28 | 14.42 | 3,242,669 | +0.10(+0.72%) |
Oct 24, 2018 | 14.28 | 14.45 | 14.26 | 14.32 | 2,209,046 | +0.00(+0.00%) |
Oct 23, 2018 | 14.40 | 14.49 | 14.32 | 14.32 | 1,301,930 | -0.17(-1.14%) |
Oct 22, 2018 | 14.59 | 14.65 | 14.48 | 14.49 | 640,830 | -0.08(-0.57%) |
Oct 19, 2018 | 14.49 | 14.64 | 14.45 | 14.57 | 888,337 | +0.04(+0.28%) |
Oct 18, 2018 | 14.59 | 14.67 | 14.45 | 14.53 | 1,233,118 | -0.06(-0.43%) |
Oct 17, 2018 | 14.65 | 14.74 | 14.59 | 14.59 | 1,205,375 | -0.10(-0.71%) |
Oct 16, 2018 | 14.53 | 14.71 | 14.45 | 14.69 | 1,164,810 | +0.17(+1.14%) |
Oct 15, 2018 | 14.36 | 14.65 | 14.36 | 14.53 | 1,207,928 | +0.19(+1.30%) |
Oct 12, 2018 | 14.63 | 14.71 | 14.26 | 14.34 | 1,995,346 | -0.21(-1.42%) |
Oct 11, 2018 | 14.86 | 14.88 | 14.53 | 14.55 | 1,341,363 | -0.33(-2.23%) |
Oct 10, 2018 | 15.03 | 15.17 | 14.88 | 14.88 | 1,272,883 | -0.10(-0.69%) |
Oct 09, 2018 | 15.01 | 15.09 | 14.94 | 14.98 | 1,004,705 | -0.04(-0.28%) |
Oct 08, 2018 | 14.92 | 15.05 | 14.90 | 15.03 | 1,278,126 | +0.10(+0.69%) |
Oct 05, 2018 | 15.01 | 15.03 | 14.88 | 14.92 | 1,232,604 | -0.08(-0.55%) |
Oct 04, 2018 | 15.11 | 15.12 | 14.92 | 15.01 | 1,830,494 | -0.12(-0.82%) |
Oct 03, 2018 | 15.17 | 15.25 | 15.05 | 15.13 | 1,461,809 | -0.02(-0.14%) |
Oct 02, 2018 | 15.15 | 15.25 | 15.11 | 15.15 | 1,697,579 | -0.02(-0.14%) |
Oct 01, 2018 | 15.23 | 15.27 | 15.15 | 15.17 | 1,019,625 | -0.06(-0.41%) |
Sep 28, 2018 | 15.23 | 15.30 | 15.17 | 15.23 | 1,136,586 | +0.10(+0.68%) |
Sep 27, 2018 | 15.11 | 15.23 | 15.04 | 15.13 | 1,893,883 | -0.02(-0.13%) |
Sep 26, 2018 | 15.29 | 15.29 | 15.11 | 15.15 | 1,997,839 | -0.12(-0.79%) |
Sep 25, 2018 | 15.27 | 15.33 | 15.15 | 15.27 | 2,160,180 | +0.00(+0.00%) |
Sep 24, 2018 | 15.39 | 15.43 | 15.21 | 15.27 | 1,206,445 | -0.10(-0.66%) |
Sep 21, 2018 | 15.29 | 15.39 | 15.17 | 15.37 | 2,451,351 | +0.08(+0.53%) |
Sep 20, 2018 | 15.27 | 15.30 | 15.17 | 15.29 | 1,672,339 | +0.02(+0.13%) |
Sep 19, 2018 | 15.41 | 15.42 | 15.25 | 15.27 | 1,835,960 | -0.12(-0.79%) |
Sep 18, 2018 | 15.51 | 15.51 | 15.27 | 15.39 | 2,622,537 | -0.14(-0.91%) |
Sep 17, 2018 | 15.49 | 15.53 | 15.37 | 15.53 | 1,853,733 | +0.02(+0.13%) |
Sep 14, 2018 | 15.59 | 15.63 | 15.45 | 15.51 | 2,296,933 | -0.08(-0.52%) |
Sep 13, 2018 | 15.63 | 15.65 | 15.53 | 15.59 | 1,900,572 | +0.00(+0.00%) |
Sep 12, 2018 | 15.65 | 15.65 | 15.43 | 15.59 | 1,338,999 | -0.10(-0.64%) |
Sep 11, 2018 | 15.71 | 15.77 | 15.65 | 15.69 | 1,996,507 | -0.08(-0.51%) |
Sep 10, 2018 | 15.69 | 15.77 | 15.61 | 15.77 | 1,262,192 | +0.10(+0.64%) |
Sep 07, 2018 | 15.63 | 15.69 | 15.55 | 15.67 | 1,564,601 | +0.04(+0.26%) |
Sep 06, 2018 | 15.57 | 15.67 | 15.55 | 15.63 | 1,244,210 | +0.06(+0.39%) |
Sep 05, 2018 | 15.45 | 15.63 | 15.45 | 15.57 | 2,597,125 | +0.14(+0.91%) |
Sep 04, 2018 | 15.47 | 15.55 | 15.39 | 15.43 | 1,228,493 | -0.02(-0.13%) |
Aug 31, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.02(-0.13%) | |
Aug 30, 2018 | 15.47 | 15.55 | 15.45 | 15.47 | 1,080,308 | -0.02(-0.13%) |
Aug 29, 2018 | 15.51 | 15.55 | 15.48 | 15.49 | 973,313 | -0.04(-0.26%) |
Aug 28, 2018 | 15.51 | 15.53 | 15.41 | 15.53 | 844,661 | +0.04(+0.26%) |
Aug 27, 2018 | 15.45 | 15.53 | 15.45 | 15.49 | 899,156 | +0.04(+0.26%) |
Aug 24, 2018 | 15.49 | 15.53 | 15.39 | 15.45 | 684,147 | +0.00(+0.00%) |
Aug 23, 2018 | 15.51 | 15.59 | 15.45 | 15.45 | 2,228,287 | -0.06(-0.39%) |
Aug 22, 2018 | 15.69 | 15.69 | 15.47 | 15.51 | 1,808,877 | -0.14(-0.90%) |
Aug 21, 2018 | 15.55 | 15.69 | 15.55 | 15.65 | 1,700,738 | +0.02(+0.13%) |
Aug 20, 2018 | 15.55 | 15.63 | 15.53 | 15.63 | 1,757,845 | +0.08(+0.52%) |
Aug 17, 2018 | 15.55 | 15.60 | 15.47 | 15.55 | 3,587,995 | +0.00(+0.00%) |
Aug 16, 2018 | 15.47 | 15.61 | 15.45 | 15.55 | 3,299,617 | +0.10(+0.65%) |
Aug 15, 2018 | 15.45 | 15.46 | 15.29 | 15.45 | 2,996,516 | +0.04(+0.26%) |
Aug 14, 2018 | 15.41 | 15.52 | 15.35 | 15.41 | 1,432,613 | +0.04(+0.26%) |
Aug 13, 2018 | 15.29 | 15.39 | 15.21 | 15.37 | 1,351,494 | +0.12(+0.79%) |
Aug 10, 2018 | 15.25 | 15.31 | 15.21 | 15.25 | 1,260,029 | +0.00(+0.00%) |
Aug 09, 2018 | 15.17 | 15.35 | 15.15 | 15.25 | 1,535,545 | +0.08(+0.53%) |
Aug 08, 2018 | 15.13 | 15.17 | 15.05 | 15.17 | 2,742,528 | +0.08(+0.53%) |
Aug 07, 2018 | 15.37 | 15.43 | 15.05 | 15.09 | 6,214,415 | -0.26(-1.71%) |
Aug 06, 2018 | 15.47 | 15.49 | 15.23 | 15.35 | 5,224,295 | -0.12(-0.78%) |
Aug 03, 2018 | 15.59 | 15.65 | 15.47 | 15.47 | 22,499,834 | -0.79(-4.84%) |
Aug 02, 2018 | 16.04 | 16.44 | 16.04 | 16.26 | 2,033,251 | +0.04(+0.25%) |
Aug 01, 2018 | 16.22 | 16.26 | 16.07 | 16.22 | 2,072,569 | -0.02(-0.12%) |
Jul 31, 2018 | 16.10 | 16.30 | 16.05 | 16.24 | 2,186,494 | +0.20(+1.26%) |
Jul 30, 2018 | 15.86 | 16.10 | 15.82 | 16.04 | 1,965,197 | +0.16(+1.02%) |
Jul 27, 2018 | 15.86 | 15.94 | 15.82 | 15.88 | 1,035,119 | +0.02(+0.13%) |
Jul 26, 2018 | 15.80 | 15.90 | 15.73 | 15.86 | 887,771 | +0.10(+0.64%) |
Jul 25, 2018 | 15.71 | 15.84 | 15.71 | 15.75 | 1,073,547 | +0.02(+0.13%) |
Jul 24, 2018 | 15.65 | 15.73 | 15.59 | 15.73 | 958,117 | +0.08(+0.52%) |
Jul 23, 2018 | 15.63 | 15.71 | 15.63 | 15.65 | 882,558 | -0.04(-0.26%) |
Jul 20, 2018 | 15.65 | 15.73 | 15.65 | 15.69 | 973,387 | +0.02(+0.13%) |
Jul 19, 2018 | 15.67 | 15.73 | 15.63 | 15.67 | 1,775,640 | +0.02(+0.13%) |
Jul 18, 2018 | 15.71 | 15.71 | 15.63 | 15.65 | 1,639,109 | -0.06(-0.38%) |
Jul 17, 2018 | 15.71 | 15.80 | 15.66 | 15.71 | 4,500,711 | +0.04(+0.26%) |
Jul 16, 2018 | 15.67 | 15.71 | 15.60 | 15.67 | 1,112,072 | +0.04(+0.26%) |
Jul 13, 2018 | 15.71 | 15.71 | 15.57 | 15.63 | 953,369 | -0.04(-0.26%) |
Jul 12, 2018 | 15.73 | 15.75 | 15.61 | 15.67 | 988,046 | -0.06(-0.38%) |
Jul 11, 2018 | 15.63 | 15.73 | 15.61 | 15.73 | 554,828 | +0.10(+0.65%) |
Jul 10, 2018 | 15.69 | 15.69 | 15.61 | 15.63 | 377,698 | -0.02(-0.13%) |
Jul 09, 2018 | 15.65 | 15.75 | 15.61 | 15.65 | 669,832 | +0.04(+0.26%) |
Jul 06, 2018 | 15.61 | 15.75 | 15.59 | 15.61 | 633,772 | -0.02(-0.13%) |
Jul 05, 2018 | 15.59 | 15.65 | 15.51 | 15.63 | 676,870 | +0.06(+0.39%) |
Jul 03, 2018 | 15.57 | 15.57 | 15.57 | 0 | +0.12(+0.78%) |