Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.23 | 15.23 | 15.09 | 15.15 | 509,047 | -0.02(-0.11%) |
Jun 27, 2019 | 15.23 | 15.24 | 15.13 | 15.16 | 157,160 | +0.02(+0.16%) |
Jun 26, 2019 | 15.16 | 15.21 | 15.04 | 15.14 | 137,665 | +0.05(+0.32%) |
Jun 25, 2019 | 15.15 | 15.15 | 14.97 | 15.09 | 351,657 | -0.06(-0.42%) |
Jun 24, 2019 | 15.21 | 15.25 | 15.15 | 15.15 | 171,121 | -0.06(-0.37%) |
Jun 21, 2019 | 15.20 | 15.25 | 15.15 | 15.21 | 194,500 | +0.03(+0.21%) |
Jun 20, 2019 | 15.18 | 15.21 | 15.09 | 15.18 | 335,476 | +0.04(+0.26%) |
Jun 19, 2019 | 15.19 | 15.21 | 15.08 | 15.14 | 278,585 | -0.02(-0.10%) |
Jun 18, 2019 | 15.16 | 15.19 | 15.11 | 15.15 | 268,137 | +0.04(+0.26%) |
Jun 17, 2019 | 15.20 | 15.21 | 15.06 | 15.11 | 292,428 | -0.07(-0.47%) |
Jun 14, 2019 | 15.19 | 15.20 | 15.16 | 15.19 | 288,713 | +0.02(+0.16%) |
Jun 13, 2019 | 15.07 | 15.19 | 15.06 | 15.16 | 314,780 | +0.11(+0.74%) |
Jun 12, 2019 | 15.10 | 15.13 | 15.05 | 15.05 | 264,155 | -0.03(-0.21%) |
Jun 11, 2019 | 15.08 | 15.12 | 15.04 | 15.08 | 253,509 | +0.06(+0.37%) |
Jun 10, 2019 | 15.09 | 15.14 | 15.00 | 15.03 | 360,972 | -0.06(-0.37%) |
Jun 07, 2019 | 15.11 | 15.19 | 15.00 | 15.08 | 797,085 | +0.04(+0.26%) |
Jun 06, 2019 | 14.79 | 15.21 | 14.79 | 15.04 | 1,749,421 | +0.33(+2.26%) |
Jun 05, 2019 | 14.98 | 14.98 | 14.69 | 14.71 | 613,438 | -0.24(-1.59%) |
Jun 04, 2019 | 14.69 | 14.95 | 14.67 | 14.95 | 448,184 | +0.32(+2.22%) |
Jun 03, 2019 | 14.73 | 14.73 | 14.61 | 14.62 | 388,811 | -0.11(-0.75%) |
May 31, 2019 | 14.93 | 14.93 | 14.70 | 14.73 | 374,430 | -0.23(-1.54%) |
May 30, 2019 | 14.99 | 15.03 | 14.91 | 14.96 | 236,768 | +0.00(+0.00%) |
May 29, 2019 | 14.93 | 14.97 | 14.84 | 14.96 | 318,243 | +0.04(+0.29%) |
May 28, 2019 | 15.00 | 15.00 | 14.86 | 14.92 | 322,019 | -0.01(-0.07%) |
May 24, 2019 | 14.97 | 14.99 | 14.89 | 14.93 | 332,013 | +0.02(+0.11%) |
May 23, 2019 | 14.95 | 15.04 | 14.90 | 14.92 | 418,635 | -0.16(-1.05%) |
May 22, 2019 | 14.96 | 15.07 | 14.87 | 15.07 | 1,013,248 | +0.12(+0.80%) |
May 21, 2019 | 14.94 | 15.15 | 14.90 | 14.96 | 963,694 | +0.10(+0.69%) |
May 20, 2019 | 14.35 | 14.88 | 14.35 | 14.85 | 1,186,836 | +0.39(+2.68%) |
May 17, 2019 | 14.66 | 14.69 | 14.46 | 14.46 | 908,303 | -0.27(-1.83%) |
May 16, 2019 | 14.98 | 15.04 | 14.69 | 14.73 | 1,124,837 | -0.26(-1.74%) |
May 15, 2019 | 15.05 | 15.16 | 15.00 | 15.00 | 466,161 | -0.14(-0.94%) |
May 14, 2019 | 15.15 | 15.19 | 15.10 | 15.14 | 541,039 | +0.04(+0.26%) |
May 13, 2019 | 15.29 | 15.33 | 15.09 | 15.10 | 426,765 | -0.30(-1.93%) |
May 10, 2019 | 15.36 | 15.42 | 15.29 | 15.40 | 356,928 | -0.01(-0.05%) |
May 09, 2019 | 15.41 | 15.42 | 15.23 | 15.40 | 373,680 | -0.03(-0.20%) |
May 08, 2019 | 15.54 | 15.54 | 15.38 | 15.44 | 409,776 | -0.09(-0.61%) |
May 07, 2019 | 15.66 | 15.68 | 15.52 | 15.53 | 438,431 | -0.14(-0.90%) |
May 06, 2019 | 15.61 | 15.70 | 15.51 | 15.67 | 380,707 | -0.06(-0.40%) |
May 03, 2019 | 15.79 | 15.85 | 15.73 | 15.73 | 431,681 | -0.05(-0.30%) |
May 02, 2019 | 15.70 | 15.84 | 15.63 | 15.78 | 432,227 | +0.02(+0.10%) |
May 01, 2019 | 15.78 | 15.87 | 15.73 | 15.76 | 482,672 | -0.01(-0.05%) |
Apr 30, 2019 | 15.80 | 15.85 | 15.60 | 15.77 | 333,665 | -0.01(-0.05%) |
Apr 29, 2019 | 15.66 | 15.88 | 15.66 | 15.78 | 532,618 | +0.13(+0.85%) |
Apr 26, 2019 | 15.87 | 15.94 | 15.59 | 15.65 | 1,464,070 | -0.98(-5.89%) |
Apr 25, 2019 | 16.62 | 16.75 | 16.49 | 16.63 | 1,201,037 | +0.01(+0.05%) |
Apr 24, 2019 | 16.70 | 16.74 | 16.61 | 16.62 | 626,295 | -0.07(-0.42%) |
Apr 23, 2019 | 16.62 | 16.70 | 16.58 | 16.69 | 782,622 | +0.03(+0.19%) |
Apr 22, 2019 | 16.85 | 16.89 | 16.64 | 16.66 | 1,037,049 | -0.12(-0.70%) |
Apr 18, 2019 | 16.85 | 16.89 | 16.73 | 16.78 | 713,060 | -0.12(-0.73%) |
Apr 17, 2019 | 16.99 | 17.00 | 16.81 | 16.90 | 304,921 | -0.05(-0.32%) |
Apr 16, 2019 | 17.01 | 17.03 | 16.88 | 16.95 | 373,743 | +0.04(+0.23%) |
Apr 15, 2019 | 16.99 | 17.02 | 16.85 | 16.92 | 448,023 | -0.10(-0.59%) |
Apr 12, 2019 | 17.01 | 17.22 | 16.90 | 17.02 | 589,839 | -0.14(-0.81%) |
Apr 11, 2019 | 17.11 | 17.16 | 17.02 | 17.16 | 65,683 | +0.07(+0.41%) |
Apr 10, 2019 | 17.08 | 17.12 | 17.01 | 17.09 | 145,010 | +0.04(+0.23%) |
Apr 09, 2019 | 17.02 | 17.05 | 16.98 | 17.05 | 109,153 | +0.03(+0.18%) |
Apr 08, 2019 | 16.95 | 17.11 | 16.95 | 17.02 | 246,446 | +0.25(+1.48%) |
Apr 05, 2019 | 16.74 | 16.93 | 16.73 | 16.77 | 148,715 | -0.02(-0.14%) |
Apr 04, 2019 | 16.94 | 16.95 | 16.71 | 16.79 | 210,924 | -0.15(-0.87%) |
Apr 03, 2019 | 16.96 | 16.99 | 16.89 | 16.94 | 131,317 | +0.02(+0.14%) |
Apr 02, 2019 | 16.99 | 16.99 | 16.89 | 16.92 | 106,423 | -0.03(-0.18%) |
Apr 01, 2019 | 16.99 | 17.02 | 16.88 | 16.95 | 88,092 | +0.04(+0.23%) |
Mar 29, 2019 | 16.90 | 16.95 | 16.82 | 16.91 | 96,697 | +0.05(+0.32%) |
Mar 28, 2019 | 16.79 | 16.88 | 16.79 | 16.85 | 32,113 | +0.09(+0.51%) |
Mar 27, 2019 | 16.87 | 16.88 | 16.67 | 16.77 | 113,635 | -0.03(-0.19%) |
Mar 26, 2019 | 16.64 | 16.84 | 16.64 | 16.80 | 70,627 | +0.21(+1.26%) |
Mar 25, 2019 | 16.66 | 16.74 | 16.54 | 16.59 | 76,923 | -0.14(-0.84%) |
Mar 22, 2019 | 16.98 | 16.99 | 16.72 | 16.73 | 67,984 | -0.22(-1.28%) |
Mar 21, 2019 | 16.80 | 16.97 | 16.80 | 16.95 | 84,868 | +0.04(+0.23%) |
Mar 20, 2019 | 16.88 | 16.91 | 16.83 | 16.91 | 112,180 | +0.05(+0.32%) |
Mar 19, 2019 | 16.88 | 16.92 | 16.78 | 16.85 | 91,215 | -0.02(-0.09%) |
Mar 18, 2019 | 16.79 | 16.89 | 16.79 | 16.87 | 93,306 | +0.08(+0.46%) |
Mar 15, 2019 | 16.93 | 16.93 | 16.78 | 16.79 | 143,844 | -0.09(-0.55%) |
Mar 14, 2019 | 16.81 | 16.92 | 16.81 | 16.88 | 103,408 | +0.01(+0.05%) |
Mar 13, 2019 | 16.86 | 16.88 | 16.82 | 16.88 | 88,956 | +0.08(+0.46%) |
Mar 12, 2019 | 16.70 | 16.88 | 16.69 | 16.80 | 83,214 | +0.12(+0.74%) |
Mar 11, 2019 | 16.67 | 16.72 | 16.64 | 16.68 | 139,686 | +0.00(+0.00%) |
Mar 08, 2019 | 16.70 | 16.75 | 16.67 | 16.68 | 85,630 | -0.09(-0.55%) |
Mar 07, 2019 | 16.76 | 16.78 | 16.67 | 16.77 | 53,966 | -0.01(-0.05%) |
Mar 06, 2019 | 16.89 | 16.92 | 16.74 | 16.78 | 79,719 | -0.12(-0.68%) |
Mar 05, 2019 | 16.90 | 16.91 | 16.85 | 16.89 | 99,198 | +0.04(+0.23%) |
Mar 04, 2019 | 16.91 | 16.91 | 16.81 | 16.85 | 99,534 | +0.03(+0.18%) |
Mar 01, 2019 | 16.79 | 16.84 | 16.75 | 16.82 | 105,251 | +0.02(+0.14%) |
Feb 28, 2019 | 16.81 | 16.81 | 16.72 | 16.80 | 125,377 | +0.04(+0.23%) |
Feb 27, 2019 | 16.67 | 16.79 | 16.67 | 16.76 | 89,265 | +0.02(+0.14%) |
Feb 26, 2019 | 16.71 | 16.79 | 16.65 | 16.74 | 131,186 | +0.08(+0.46%) |
Feb 25, 2019 | 16.73 | 16.74 | 16.66 | 16.66 | 69,693 | +0.01(+0.05%) |
Feb 22, 2019 | 16.66 | 16.73 | 16.62 | 16.65 | 72,896 | +0.03(+0.19%) |
Feb 21, 2019 | 16.70 | 16.72 | 16.47 | 16.62 | 97,131 | -0.05(-0.28%) |
Feb 20, 2019 | 16.70 | 16.77 | 16.55 | 16.67 | 148,657 | -0.03(-0.18%) |
Feb 19, 2019 | 16.65 | 16.73 | 16.55 | 16.70 | 164,977 | +0.08(+0.46%) |
Feb 15, 2019 | 16.65 | 16.65 | 16.55 | 16.62 | 116,450 | +0.05(+0.28%) |
Feb 14, 2019 | 16.49 | 16.63 | 16.49 | 16.58 | 114,300 | +0.07(+0.42%) |
Feb 13, 2019 | 16.55 | 16.55 | 16.49 | 16.51 | 107,861 | +0.00(+0.00%) |
Feb 12, 2019 | 16.62 | 16.64 | 16.50 | 16.51 | 102,647 | -0.02(-0.14%) |
Feb 11, 2019 | 16.55 | 16.57 | 16.49 | 16.53 | 74,396 | +0.04(+0.23%) |
Feb 08, 2019 | 16.56 | 16.58 | 16.47 | 16.49 | 72,519 | -0.09(-0.55%) |
Feb 07, 2019 | 16.62 | 16.65 | 16.55 | 16.59 | 138,364 | +0.00(+0.00%) |
Feb 06, 2019 | 16.59 | 16.66 | 16.55 | 16.59 | 151,796 | +0.04(+0.23%) |
Feb 05, 2019 | 16.63 | 16.70 | 16.51 | 16.55 | 147,847 | -0.05(-0.32%) |
Feb 04, 2019 | 16.62 | 16.65 | 16.55 | 16.60 | 112,287 | +0.00(+0.00%) |
Feb 01, 2019 | 16.64 | 16.72 | 16.56 | 16.60 | 62,421 | -0.04(-0.23%) |
Jan 31, 2019 | 16.59 | 16.72 | 16.51 | 16.64 | 250,183 | +0.11(+0.69%) |
Jan 30, 2019 | 16.44 | 16.53 | 16.43 | 16.52 | 142,500 | +0.10(+0.60%) |
Jan 29, 2019 | 16.43 | 16.65 | 16.38 | 16.43 | 118,626 | +0.02(+0.14%) |
Jan 28, 2019 | 16.33 | 16.41 | 16.28 | 16.40 | 80,497 | +0.06(+0.37%) |
Jan 25, 2019 | 16.36 | 16.36 | 16.27 | 16.34 | 88,649 | +0.07(+0.42%) |
Jan 24, 2019 | 16.26 | 16.28 | 16.19 | 16.27 | 125,284 | +0.10(+0.61%) |
Jan 23, 2019 | 16.20 | 16.22 | 16.08 | 16.17 | 136,829 | +0.08(+0.47%) |
Jan 22, 2019 | 16.20 | 16.35 | 16.07 | 16.10 | 108,260 | -0.08(-0.51%) |
Jan 18, 2019 | 16.17 | 16.39 | 16.13 | 16.18 | 146,015 | +0.11(+0.66%) |
Jan 17, 2019 | 16.00 | 16.13 | 15.95 | 16.07 | 65,911 | +0.12(+0.76%) |
Jan 16, 2019 | 15.86 | 16.06 | 15.86 | 15.95 | 88,423 | +0.06(+0.38%) |
Jan 15, 2019 | 15.92 | 16.07 | 15.86 | 15.89 | 172,564 | +0.03(+0.19%) |
Jan 14, 2019 | 15.95 | 16.01 | 15.79 | 15.86 | 101,389 | -0.05(-0.33%) |
Jan 11, 2019 | 15.95 | 16.04 | 15.85 | 15.92 | 111,067 | -0.07(-0.43%) |
Jan 10, 2019 | 16.05 | 16.05 | 15.88 | 15.98 | 158,017 | -0.07(-0.42%) |
Jan 09, 2019 | 16.13 | 16.18 | 16.04 | 16.05 | 141,744 | -0.04(-0.23%) |
Jan 08, 2019 | 16.09 | 16.27 | 15.92 | 16.09 | 187,838 | +0.17(+1.09%) |
Jan 07, 2019 | 15.47 | 16.14 | 15.41 | 15.92 | 226,430 | +0.63(+4.10%) |
Jan 04, 2019 | 15.24 | 15.66 | 15.18 | 15.29 | 250,331 | +0.07(+0.45%) |
Jan 03, 2019 | 15.20 | 15.49 | 15.20 | 15.22 | 235,580 | -0.01(-0.05%) |
Jan 02, 2019 | 14.98 | 15.56 | 14.92 | 15.23 | 276,904 | +0.17(+1.15%) |
Dec 31, 2018 | 15.25 | 15.42 | 15.00 | 15.06 | 287,795 | -0.08(-0.50%) |
Dec 28, 2018 | 14.81 | 15.36 | 14.81 | 15.13 | 644,826 | +0.39(+2.61%) |
Dec 27, 2018 | 14.62 | 14.84 | 14.50 | 14.75 | 322,543 | +0.16(+1.09%) |
Dec 26, 2018 | 14.24 | 14.62 | 14.19 | 14.59 | 282,877 | +0.45(+3.21%) |
Dec 24, 2018 | 14.06 | 14.29 | 13.88 | 14.13 | 253,773 | -0.01(-0.05%) |
Dec 21, 2018 | 14.26 | 14.47 | 13.94 | 14.14 | 352,132 | -0.12(-0.85%) |
Dec 20, 2018 | 14.81 | 14.85 | 13.97 | 14.26 | 373,226 | -0.51(-3.48%) |
Dec 19, 2018 | 14.93 | 15.10 | 14.54 | 14.78 | 317,640 | -0.22(-1.45%) |
Dec 18, 2018 | 15.22 | 15.32 | 14.99 | 14.99 | 309,015 | -0.22(-1.47%) |
Dec 17, 2018 | 15.55 | 15.59 | 15.22 | 15.22 | 190,115 | -0.46(-2.91%) |
Dec 14, 2018 | 16.02 | 16.10 | 15.57 | 15.67 | 161,016 | -0.40(-2.51%) |
Dec 13, 2018 | 16.23 | 16.24 | 16.00 | 16.08 | 70,901 | -0.04(-0.23%) |
Dec 12, 2018 | 16.11 | 16.12 | 16.00 | 16.11 | 87,973 | +0.06(+0.37%) |
Dec 11, 2018 | 16.22 | 16.36 | 15.99 | 16.05 | 78,447 | -0.03(-0.19%) |
Dec 10, 2018 | 16.06 | 16.15 | 16.00 | 16.08 | 73,033 | +0.01(+0.09%) |
Dec 07, 2018 | 16.17 | 16.20 | 16.02 | 16.07 | 87,061 | -0.08(-0.51%) |
Dec 06, 2018 | 16.31 | 16.35 | 16.02 | 16.15 | 165,740 | -0.24(-1.46%) |
Dec 04, 2018 | 16.35 | 16.42 | 16.12 | 16.39 | 181,210 | -0.04(-0.23%) |
Dec 03, 2018 | 16.45 | 16.47 | 16.23 | 16.43 | 83,447 | +0.25(+1.53%) |
Nov 30, 2018 | 16.45 | 16.49 | 16.18 | 16.18 | 107,656 | -0.25(-1.55%) |
Nov 29, 2018 | 16.29 | 16.45 | 16.29 | 16.44 | 71,180 | +0.07(+0.46%) |
Nov 28, 2018 | 16.17 | 16.36 | 16.15 | 16.36 | 372,780 | +0.13(+0.83%) |
Nov 27, 2018 | 16.36 | 16.41 | 16.23 | 16.23 | 68,441 | -0.29(-1.77%) |
Nov 26, 2018 | 16.34 | 16.52 | 16.24 | 16.52 | 45,686 | +0.21(+1.28%) |
Nov 23, 2018 | 16.04 | 16.31 | 16.04 | 16.31 | 74,490 | +0.22(+1.40%) |
Nov 21, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.04(+0.23%) | |
Nov 20, 2018 | 16.05 | 16.22 | 15.90 | 16.05 | 113,819 | -0.20(-1.24%) |
Nov 19, 2018 | 16.37 | 16.37 | 16.22 | 16.25 | 89,527 | -0.07(-0.45%) |
Nov 16, 2018 | 16.22 | 16.39 | 16.19 | 16.32 | 58,709 | +0.04(+0.27%) |
Nov 15, 2018 | 16.24 | 16.34 | 16.03 | 16.28 | 79,188 | -0.04(-0.27%) |
Nov 14, 2018 | 16.45 | 16.55 | 16.22 | 16.32 | 100,967 | -0.04(-0.24%) |
Nov 13, 2018 | 16.30 | 16.45 | 16.25 | 16.36 | 103,666 | +0.04(+0.24%) |
Nov 12, 2018 | 16.12 | 16.42 | 16.12 | 16.32 | 119,206 | +0.10(+0.64%) |
Nov 09, 2018 | 16.31 | 16.38 | 16.20 | 16.22 | 96,365 | -0.18(-1.08%) |
Nov 08, 2018 | 16.43 | 16.47 | 16.28 | 16.40 | 90,422 | -0.06(-0.36%) |
Nov 07, 2018 | 16.48 | 16.73 | 16.45 | 16.46 | 120,577 | -0.04(-0.22%) |
Nov 06, 2018 | 16.49 | 16.60 | 16.46 | 16.49 | 98,770 | +0.03(+0.18%) |
Nov 05, 2018 | 16.26 | 16.46 | 16.23 | 16.46 | 104,548 | +0.24(+1.46%) |
Nov 02, 2018 | 16.23 | 16.27 | 16.12 | 16.23 | 77,335 | -0.02(-0.14%) |
Nov 01, 2018 | 16.04 | 16.32 | 15.99 | 16.25 | 79,043 | +0.24(+1.53%) |
Oct 31, 2018 | 16.10 | 16.17 | 15.93 | 16.00 | 266,218 | +0.04(+0.23%) |
Oct 30, 2018 | 15.74 | 15.97 | 15.73 | 15.97 | 139,602 | +0.24(+1.51%) |
Oct 29, 2018 | 16.14 | 16.23 | 15.58 | 15.73 | 114,952 | -0.30(-1.89%) |
Oct 26, 2018 | 16.08 | 16.13 | 15.86 | 16.03 | 91,911 | -0.11(-0.69%) |
Oct 25, 2018 | 15.94 | 16.22 | 15.94 | 16.14 | 115,928 | +0.21(+1.35%) |
Oct 24, 2018 | 16.08 | 16.08 | 15.87 | 15.93 | 126,691 | -0.15(-0.92%) |
Oct 23, 2018 | 16.25 | 16.28 | 15.96 | 16.08 | 120,067 | -0.21(-1.32%) |
Oct 22, 2018 | 16.30 | 16.33 | 16.26 | 16.29 | 44,651 | -0.01(-0.09%) |
Oct 19, 2018 | 16.36 | 16.39 | 16.22 | 16.31 | 104,186 | +0.01(+0.09%) |
Oct 18, 2018 | 16.40 | 16.44 | 16.28 | 16.29 | 100,024 | -0.07(-0.45%) |
Oct 17, 2018 | 16.28 | 16.43 | 16.28 | 16.37 | 126,204 | +0.15(+0.91%) |
Oct 16, 2018 | 16.14 | 16.28 | 16.12 | 16.22 | 154,392 | +0.10(+0.64%) |
Oct 15, 2018 | 16.29 | 16.29 | 16.12 | 16.12 | 129,357 | -0.17(-1.04%) |
Oct 12, 2018 | 16.21 | 16.34 | 16.21 | 16.29 | 111,132 | +0.13(+0.82%) |
Oct 11, 2018 | 16.10 | 16.16 | 15.87 | 16.15 | 223,090 | -0.04(-0.23%) |
Oct 10, 2018 | 16.35 | 16.37 | 16.11 | 16.19 | 136,805 | -0.16(-0.99%) |
Oct 09, 2018 | 16.34 | 16.35 | 16.26 | 16.35 | 85,776 | -0.02(-0.13%) |
Oct 08, 2018 | 16.09 | 16.50 | 16.09 | 16.37 | 122,719 | +0.21(+1.32%) |
Oct 05, 2018 | 16.23 | 16.28 | 16.02 | 16.16 | 198,839 | -0.17(-1.03%) |
Oct 04, 2018 | 16.46 | 16.46 | 16.26 | 16.33 | 98,807 | -0.19(-1.16%) |
Oct 03, 2018 | 16.36 | 16.64 | 16.36 | 16.52 | 112,294 | +0.15(+0.90%) |
Oct 02, 2018 | 16.41 | 16.41 | 16.34 | 16.37 | 68,682 | -0.05(-0.31%) |
Oct 01, 2018 | 16.45 | 16.45 | 16.30 | 16.43 | 165,702 | -0.02(-0.13%) |
Sep 28, 2018 | 16.46 | 16.48 | 16.34 | 16.45 | 597,608 | +0.00(+0.00%) |
Sep 27, 2018 | 16.44 | 16.50 | 16.41 | 16.45 | 332,639 | +0.00(+0.00%) |
Sep 26, 2018 | 16.15 | 16.54 | 16.09 | 16.45 | 282,985 | +0.30(+1.86%) |
Sep 25, 2018 | 16.18 | 16.18 | 16.04 | 16.15 | 177,305 | -0.01(-0.05%) |
Sep 24, 2018 | 16.35 | 16.37 | 16.09 | 16.15 | 189,577 | -0.20(-1.21%) |
Sep 21, 2018 | 16.43 | 16.45 | 16.34 | 16.35 | 70,274 | -0.03(-0.18%) |
Sep 20, 2018 | 16.45 | 16.45 | 16.30 | 16.38 | 142,284 | -0.05(-0.31%) |
Sep 19, 2018 | 16.43 | 16.50 | 16.41 | 16.43 | 126,744 | +0.00(+0.00%) |
Sep 18, 2018 | 16.39 | 16.48 | 16.37 | 16.43 | 132,559 | -0.01(-0.04%) |
Sep 17, 2018 | 16.48 | 16.48 | 16.35 | 16.44 | 151,324 | -0.01(-0.09%) |
Sep 14, 2018 | 16.44 | 16.49 | 16.44 | 16.45 | 78,872 | -0.01(-0.09%) |
Sep 13, 2018 | 16.46 | 16.50 | 16.43 | 16.47 | 134,020 | +0.09(+0.58%) |
Sep 12, 2018 | 16.48 | 16.52 | 16.36 | 16.37 | 114,946 | -0.11(-0.66%) |
Sep 11, 2018 | 16.45 | 16.50 | 16.41 | 16.48 | 103,536 | +0.01(+0.09%) |
Sep 10, 2018 | 16.48 | 16.48 | 16.37 | 16.47 | 114,167 | +0.04(+0.27%) |
Sep 07, 2018 | 16.48 | 16.59 | 16.40 | 16.43 | 151,699 | -0.11(-0.66%) |
Sep 06, 2018 | 16.48 | 16.56 | 16.31 | 16.53 | 120,801 | +0.13(+0.80%) |
Sep 05, 2018 | 16.57 | 16.57 | 16.30 | 16.40 | 229,018 | -0.18(-1.10%) |
Sep 04, 2018 | 16.62 | 16.67 | 16.57 | 16.59 | 151,262 | -0.06(-0.35%) |
Aug 31, 2018 | 16.64 | 16.64 | 16.64 | 0 | +0.03(+0.18%) | |
Aug 30, 2018 | 16.65 | 16.69 | 16.58 | 16.61 | 91,804 | -0.04(-0.22%) |
Aug 29, 2018 | 16.66 | 16.72 | 16.64 | 16.65 | 133,897 | +0.04(+0.22%) |
Aug 28, 2018 | 16.59 | 16.65 | 16.56 | 16.61 | 99,986 | +0.02(+0.13%) |
Aug 27, 2018 | 16.56 | 16.64 | 16.55 | 16.59 | 102,884 | +0.06(+0.35%) |
Aug 24, 2018 | 16.71 | 16.73 | 16.53 | 16.53 | 76,948 | -0.11(-0.66%) |
Aug 23, 2018 | 16.64 | 16.68 | 16.61 | 16.64 | 136,738 | +0.07(+0.40%) |
Aug 22, 2018 | 16.71 | 16.71 | 16.54 | 16.58 | 103,340 | -0.09(-0.52%) |
Aug 21, 2018 | 16.67 | 16.69 | 16.63 | 16.67 | 146,427 | -0.01(-0.04%) |
Aug 20, 2018 | 16.60 | 16.69 | 16.58 | 16.67 | 160,138 | +0.09(+0.57%) |
Aug 17, 2018 | 16.58 | 16.59 | 16.52 | 16.58 | 102,570 | +0.00(+0.00%) |
Aug 16, 2018 | 16.59 | 16.60 | 16.52 | 16.58 | 121,805 | +0.03(+0.15%) |
Aug 15, 2018 | 16.54 | 16.59 | 16.49 | 16.55 | 114,542 | -0.03(-0.20%) |
Aug 14, 2018 | 16.59 | 16.59 | 16.54 | 16.59 | 137,851 | +0.04(+0.26%) |
Aug 13, 2018 | 16.56 | 16.64 | 16.52 | 16.54 | 168,034 | +0.00(+0.00%) |
Aug 10, 2018 | 16.54 | 16.56 | 16.46 | 16.54 | 112,550 | -0.02(-0.13%) |
Aug 09, 2018 | 16.59 | 16.64 | 16.56 | 16.56 | 113,704 | +0.04(+0.22%) |
Aug 08, 2018 | 16.52 | 16.57 | 16.46 | 16.53 | 84,660 | +0.01(+0.04%) |
Aug 07, 2018 | 16.61 | 16.62 | 16.48 | 16.52 | 92,895 | -0.01(-0.04%) |
Aug 06, 2018 | 16.44 | 16.53 | 16.39 | 16.53 | 127,791 | +0.13(+0.79%) |
Aug 03, 2018 | 16.37 | 16.49 | 16.26 | 16.40 | 103,402 | +0.06(+0.35%) |
Aug 02, 2018 | 16.23 | 16.36 | 16.22 | 16.34 | 101,569 | +0.09(+0.53%) |
Aug 01, 2018 | 16.23 | 16.25 | 16.16 | 16.25 | 125,470 | +0.03(+0.18%) |
Jul 31, 2018 | 16.23 | 16.23 | 16.20 | 16.23 | 97,308 | +0.00(+0.00%) |
Jul 30, 2018 | 16.25 | 16.25 | 16.20 | 16.23 | 93,120 | -0.02(-0.13%) |
Jul 27, 2018 | 16.23 | 16.25 | 16.20 | 16.25 | 51,978 | +0.01(+0.09%) |
Jul 26, 2018 | 16.20 | 16.25 | 16.11 | 16.23 | 93,189 | +0.04(+0.22%) |
Jul 25, 2018 | 16.15 | 16.25 | 16.15 | 16.20 | 115,225 | +0.01(+0.09%) |
Jul 24, 2018 | 16.21 | 16.21 | 16.14 | 16.18 | 68,939 | +0.05(+0.31%) |
Jul 23, 2018 | 15.98 | 16.15 | 15.98 | 16.13 | 108,766 | +0.14(+0.90%) |
Jul 20, 2018 | 16.02 | 16.10 | 15.98 | 15.99 | 156,623 | -0.01(-0.09%) |
Jul 19, 2018 | 16.11 | 16.14 | 15.99 | 16.00 | 134,711 | -0.04(-0.22%) |
Jul 18, 2018 | 16.05 | 16.14 | 16.02 | 16.04 | 186,627 | +0.01(+0.04%) |
Jul 17, 2018 | 16.07 | 16.09 | 16.03 | 16.03 | 122,019 | -0.03(-0.18%) |
Jul 16, 2018 | 16.03 | 16.14 | 16.01 | 16.06 | 177,926 | +0.04(+0.22%) |
Jul 13, 2018 | 16.02 | 16.07 | 15.96 | 16.02 | 152,129 | +0.01(+0.09%) |
Jul 12, 2018 | 16.10 | 16.10 | 15.98 | 16.01 | 201,634 | -0.03(-0.18%) |
Jul 11, 2018 | 16.05 | 16.09 | 15.97 | 16.04 | 210,957 | -0.05(-0.31%) |
Jul 10, 2018 | 16.07 | 16.22 | 16.04 | 16.09 | 240,484 | +0.06(+0.36%) |
Jul 09, 2018 | 15.98 | 16.06 | 15.92 | 16.03 | 526,817 | +0.13(+0.81%) |
Jul 06, 2018 | 15.87 | 15.93 | 15.85 | 15.90 | 253,286 | +0.11(+0.72%) |
Jul 05, 2018 | 15.87 | 15.90 | 15.78 | 15.79 | 271,634 | -0.03(-0.18%) |
Jul 03, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.04(+0.27%) |