Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.02 | 15.02 | 14.28 | 14.28 | 15,525 | -0.80(-5.32%) |
Jan 30, 2020 | 14.67 | 15.17 | 14.53 | 15.09 | 14,138 | +0.21(+1.39%) |
Jan 29, 2020 | 15.05 | 15.05 | 14.79 | 14.88 | 8,596 | -0.09(-0.63%) |
Jan 28, 2020 | 14.93 | 15.19 | 14.91 | 14.98 | 8,691 | +0.16(+1.05%) |
Jan 27, 2020 | 15.08 | 15.33 | 14.82 | 14.82 | 8,872 | -0.47(-3.05%) |
Jan 24, 2020 | 15.62 | 15.63 | 15.19 | 15.29 | 9,384 | -0.31(-1.99%) |
Jan 23, 2020 | 15.68 | 15.75 | 15.48 | 15.60 | 22,851 | -0.20(-1.26%) |
Jan 22, 2020 | 14.90 | 15.85 | 14.90 | 15.80 | 11,441 | +0.80(+5.35%) |
Jan 21, 2020 | 14.89 | 15.49 | 14.89 | 14.99 | 18,112 | -0.20(-1.31%) |
Jan 17, 2020 | 15.67 | 15.67 | 15.19 | 15.19 | 11,470 | -0.44(-2.82%) |
Jan 16, 2020 | 15.92 | 16.15 | 15.60 | 15.63 | 10,974 | -0.12(-0.77%) |
Jan 15, 2020 | 15.83 | 15.98 | 15.46 | 15.75 | 8,377 | -0.02(-0.11%) |
Jan 14, 2020 | 15.97 | 16.40 | 15.71 | 15.77 | 14,544 | -0.28(-1.77%) |
Jan 13, 2020 | 16.11 | 16.11 | 15.86 | 16.05 | 11,423 | -0.08(-0.48%) |
Jan 10, 2020 | 15.85 | 16.15 | 15.67 | 16.13 | 17,262 | +0.40(+2.52%) |
Jan 09, 2020 | 16.06 | 16.06 | 15.67 | 15.73 | 13,474 | -0.41(-2.51%) |
Jan 08, 2020 | 15.83 | 16.14 | 15.83 | 16.14 | 4,899 | +0.25(+1.58%) |
Jan 07, 2020 | 15.83 | 15.96 | 15.70 | 15.89 | 3,013 | +0.02(+0.11%) |
Jan 06, 2020 | 15.98 | 15.99 | 15.87 | 15.87 | 6,899 | -0.12(-0.76%) |
Jan 03, 2020 | 16.07 | 16.15 | 15.97 | 15.99 | 4,866 | -0.23(-1.44%) |
Jan 02, 2020 | 16.94 | 16.94 | 16.00 | 16.23 | 9,122 | -0.60(-3.54%) |
Dec 31, 2019 | 16.97 | 16.97 | 16.58 | 16.82 | 23,403 | -0.09(-0.51%) |
Dec 30, 2019 | 16.15 | 17.07 | 16.15 | 16.91 | 10,212 | +0.10(+0.62%) |
Dec 27, 2019 | 17.07 | 17.07 | 16.72 | 16.80 | 20,043 | -0.10(-0.61%) |
Dec 26, 2019 | 16.50 | 16.97 | 16.50 | 16.91 | 27,015 | +0.35(+2.08%) |
Dec 24, 2019 | 16.58 | 16.58 | 16.41 | 16.56 | 9,384 | -0.06(-0.36%) |
Dec 23, 2019 | 16.39 | 16.67 | 16.39 | 16.62 | 17,902 | +0.13(+0.79%) |
Dec 20, 2019 | 16.33 | 16.49 | 16.18 | 16.49 | 59,898 | +0.22(+1.38%) |
Dec 19, 2019 | 16.18 | 16.40 | 16.03 | 16.27 | 26,966 | +0.02(+0.11%) |
Dec 18, 2019 | 15.50 | 16.35 | 15.50 | 16.25 | 30,337 | +0.37(+2.34%) |
Dec 17, 2019 | 15.69 | 16.30 | 15.69 | 15.88 | 120,119 | +0.02(+0.11%) |
Dec 16, 2019 | 15.54 | 15.90 | 13.85 | 15.86 | 30,277 | +0.17(+1.10%) |
Dec 13, 2019 | 14.92 | 15.78 | 14.86 | 15.69 | 14,614 | +0.09(+0.61%) |
Dec 12, 2019 | 15.47 | 15.78 | 15.47 | 15.60 | 12,808 | +0.28(+1.80%) |
Dec 11, 2019 | 15.37 | 15.74 | 15.25 | 15.32 | 13,672 | +0.01(+0.06%) |
Dec 10, 2019 | 15.90 | 15.92 | 15.18 | 15.31 | 16,775 | -0.13(-0.84%) |
Dec 09, 2019 | 15.42 | 15.64 | 15.32 | 15.44 | 15,471 | +0.14(+0.90%) |
Dec 06, 2019 | 15.17 | 15.65 | 15.17 | 15.30 | 17,745 | +0.08(+0.51%) |
Dec 05, 2019 | 15.29 | 15.42 | 15.16 | 15.23 | 11,061 | +0.14(+0.91%) |
Dec 04, 2019 | 14.94 | 15.53 | 14.94 | 15.09 | 22,213 | +0.27(+1.80%) |
Dec 03, 2019 | 15.11 | 15.35 | 14.82 | 14.82 | 15,453 | -0.24(-1.60%) |
Dec 02, 2019 | 15.43 | 15.63 | 14.94 | 15.06 | 15,727 | -0.44(-2.84%) |
Nov 29, 2019 | 15.26 | 15.50 | 15.26 | 15.50 | 3,479 | +0.26(+1.70%) |
Nov 27, 2019 | 15.08 | 15.45 | 15.08 | 15.24 | 10,438 | +0.20(+1.32%) |
Nov 26, 2019 | 14.69 | 15.26 | 14.63 | 15.04 | 27,044 | +0.28(+1.93%) |
Nov 25, 2019 | 14.80 | 15.09 | 14.57 | 14.76 | 25,528 | +0.14(+0.94%) |
Nov 22, 2019 | 14.43 | 14.88 | 14.40 | 14.62 | 10,670 | -0.01(-0.06%) |
Nov 21, 2019 | 14.84 | 15.01 | 14.55 | 14.63 | 28,957 | -0.07(-0.47%) |
Nov 20, 2019 | 14.82 | 15.36 | 14.68 | 14.70 | 24,248 | -0.09(-0.64%) |
Nov 19, 2019 | 15.30 | 15.60 | 14.63 | 14.79 | 17,407 | -0.52(-3.38%) |
Nov 18, 2019 | 15.43 | 15.43 | 15.10 | 15.31 | 27,651 | +0.06(+0.40%) |
Nov 15, 2019 | 15.04 | 15.40 | 15.04 | 15.25 | 14,614 | +0.32(+2.14%) |
Nov 14, 2019 | 14.61 | 15.23 | 14.61 | 14.93 | 13,716 | +0.28(+1.88%) |
Nov 13, 2019 | 15.20 | 15.20 | 14.59 | 14.66 | 21,125 | -0.57(-3.74%) |
Nov 12, 2019 | 15.10 | 15.46 | 15.10 | 15.23 | 6,709 | +0.16(+1.03%) |
Nov 11, 2019 | 15.84 | 16.54 | 14.85 | 15.07 | 28,485 | -1.07(-6.62%) |
Nov 08, 2019 | 15.30 | 16.38 | 15.28 | 16.14 | 16,122 | +0.72(+4.64%) |
Nov 07, 2019 | 14.99 | 15.48 | 14.98 | 15.42 | 14,759 | +0.60(+4.07%) |
Nov 06, 2019 | 14.44 | 15.11 | 14.44 | 14.82 | 24,500 | +0.38(+2.63%) |
Nov 05, 2019 | 14.34 | 14.68 | 14.25 | 14.44 | 25,245 | +0.38(+2.70%) |
Nov 04, 2019 | 14.08 | 14.55 | 13.85 | 14.06 | 31,607 | +0.06(+0.43%) |
Nov 01, 2019 | 13.63 | 14.13 | 13.63 | 14.00 | 17,049 | +0.41(+3.05%) |
Oct 31, 2019 | 13.04 | 13.76 | 13.04 | 13.59 | 19,069 | +0.52(+3.96%) |
Oct 30, 2019 | 13.39 | 13.39 | 12.77 | 13.07 | 34,258 | -0.37(-2.76%) |
Oct 29, 2019 | 13.78 | 13.78 | 13.38 | 13.44 | 20,990 | -0.34(-2.44%) |
Oct 28, 2019 | 13.89 | 14.14 | 13.52 | 13.78 | 81,307 | -0.11(-0.81%) |
Oct 25, 2019 | 13.90 | 14.04 | 13.77 | 13.89 | 14,846 | +0.07(+0.50%) |
Oct 24, 2019 | 14.16 | 14.58 | 13.76 | 13.82 | 23,669 | -0.33(-2.32%) |
Oct 23, 2019 | 14.17 | 14.46 | 14.12 | 14.15 | 25,370 | -0.09(-0.61%) |
Oct 22, 2019 | 14.41 | 14.61 | 14.18 | 14.23 | 27,034 | -0.25(-1.73%) |
Oct 21, 2019 | 14.57 | 14.57 | 14.06 | 14.48 | 57,291 | +0.04(+0.30%) |
Oct 18, 2019 | 14.41 | 14.74 | 14.30 | 14.44 | 31,316 | +0.00(+0.00%) |
Oct 17, 2019 | 14.47 | 14.74 | 14.37 | 14.44 | 26,988 | -0.02(-0.12%) |
Oct 16, 2019 | 14.44 | 14.76 | 14.37 | 14.46 | 24,038 | -0.06(-0.42%) |
Oct 15, 2019 | 15.36 | 15.50 | 14.29 | 14.52 | 66,293 | -0.78(-5.07%) |
Oct 14, 2019 | 15.50 | 15.64 | 15.25 | 15.29 | 12,244 | -0.33(-2.10%) |
Oct 11, 2019 | 15.72 | 15.95 | 15.58 | 15.62 | 17,049 | +0.17(+1.12%) |
Oct 10, 2019 | 15.59 | 15.76 | 15.44 | 15.45 | 10,197 | -0.01(-0.06%) |
Oct 09, 2019 | 15.74 | 15.91 | 15.46 | 15.46 | 17,072 | -0.19(-1.21%) |
Oct 08, 2019 | 15.69 | 16.07 | 15.65 | 15.65 | 7,996 | -0.26(-1.63%) |
Oct 07, 2019 | 15.93 | 16.20 | 15.91 | 15.91 | 9,566 | -0.06(-0.38%) |
Oct 04, 2019 | 15.74 | 16.10 | 15.73 | 15.97 | 19,833 | +0.14(+0.87%) |
Oct 03, 2019 | 15.85 | 15.96 | 15.57 | 15.83 | 9,358 | -0.03(-0.16%) |
Oct 02, 2019 | 16.37 | 16.37 | 15.75 | 15.86 | 14,774 | -0.69(-4.17%) |
Oct 01, 2019 | 17.08 | 17.14 | 16.55 | 16.55 | 13,689 | -0.31(-1.84%) |
Sep 30, 2019 | 16.38 | 17.23 | 15.92 | 16.86 | 25,939 | +0.08(+0.46%) |
Sep 27, 2019 | 16.78 | 17.14 | 16.78 | 16.78 | 17,745 | -0.01(-0.05%) |
Sep 26, 2019 | 16.86 | 16.96 | 16.61 | 16.79 | 8,991 | -0.02(-0.10%) |
Sep 25, 2019 | 16.34 | 17.05 | 16.34 | 16.80 | 13,350 | +0.57(+3.50%) |
Sep 24, 2019 | 16.72 | 16.73 | 16.11 | 16.23 | 18,390 | -0.34(-2.08%) |
Sep 23, 2019 | 16.70 | 16.91 | 16.58 | 16.58 | 10,233 | -0.20(-1.18%) |
Sep 20, 2019 | 16.60 | 17.15 | 16.60 | 16.78 | 33,983 | +0.17(+1.04%) |
Sep 19, 2019 | 17.35 | 17.38 | 16.60 | 16.61 | 28,309 | -0.62(-3.60%) |
Sep 18, 2019 | 17.25 | 17.46 | 17.22 | 17.23 | 20,843 | +0.06(+0.35%) |
Sep 17, 2019 | 17.28 | 17.40 | 17.05 | 17.17 | 13,769 | -0.14(-0.80%) |
Sep 16, 2019 | 17.29 | 17.44 | 17.01 | 17.30 | 12,054 | +0.09(+0.55%) |
Sep 13, 2019 | 17.21 | 17.51 | 17.19 | 17.21 | 11,250 | +0.09(+0.55%) |
Sep 12, 2019 | 17.25 | 17.29 | 17.00 | 17.11 | 14,056 | -0.22(-1.29%) |
Sep 11, 2019 | 16.91 | 17.43 | 16.59 | 17.34 | 19,213 | +0.34(+1.98%) |
Sep 10, 2019 | 16.17 | 17.00 | 16.17 | 17.00 | 12,085 | +0.23(+1.39%) |
Sep 09, 2019 | 16.68 | 16.86 | 16.58 | 16.77 | 4,891 | +0.26(+1.57%) |
Sep 06, 2019 | 16.27 | 16.73 | 16.26 | 16.51 | 14,629 | +0.24(+1.48%) |
Sep 05, 2019 | 15.80 | 16.40 | 15.52 | 16.27 | 27,411 | +0.59(+3.79%) |
Sep 04, 2019 | 15.56 | 15.93 | 15.48 | 15.68 | 13,965 | +0.35(+2.31%) |
Sep 03, 2019 | 15.14 | 15.47 | 14.99 | 15.32 | 11,357 | +0.10(+0.68%) |
Aug 30, 2019 | 15.53 | 15.53 | 15.18 | 15.22 | 13,468 | -0.22(-1.39%) |
Aug 29, 2019 | 15.35 | 15.72 | 15.35 | 15.43 | 6,020 | +0.22(+1.41%) |
Aug 28, 2019 | 14.91 | 15.22 | 14.91 | 15.22 | 3,483 | +0.40(+2.73%) |
Aug 27, 2019 | 15.71 | 15.85 | 14.81 | 14.81 | 32,534 | -0.79(-5.08%) |
Aug 26, 2019 | 15.55 | 15.67 | 15.42 | 15.61 | 12,955 | +0.22(+1.46%) |
Aug 23, 2019 | 15.43 | 15.54 | 15.04 | 15.38 | 29,607 | -0.06(-0.39%) |
Aug 22, 2019 | 15.37 | 15.70 | 15.37 | 15.44 | 17,966 | +0.08(+0.50%) |
Aug 21, 2019 | 15.47 | 15.47 | 15.37 | 15.37 | 4,654 | +0.08(+0.51%) |
Aug 20, 2019 | 15.49 | 15.65 | 15.29 | 15.29 | 4,439 | -0.31(-1.99%) |
Aug 19, 2019 | 15.39 | 15.64 | 15.33 | 15.60 | 12,968 | +0.40(+2.61%) |
Aug 16, 2019 | 15.13 | 15.52 | 15.13 | 15.20 | 5,224 | +0.13(+0.86%) |
Aug 15, 2019 | 15.21 | 15.21 | 14.88 | 15.07 | 10,081 | -0.09(-0.57%) |
Aug 14, 2019 | 15.55 | 15.58 | 15.16 | 15.16 | 11,296 | -0.64(-4.03%) |
Aug 13, 2019 | 15.32 | 15.96 | 15.32 | 15.80 | 8,713 | +0.24(+1.55%) |
Aug 12, 2019 | 15.38 | 15.55 | 15.18 | 15.55 | 10,772 | +0.07(+0.44%) |
Aug 09, 2019 | 15.68 | 15.80 | 15.36 | 15.49 | 73,728 | -0.15(-0.94%) |
Aug 08, 2019 | 16.32 | 16.50 | 15.49 | 15.63 | 15,727 | -0.53(-3.30%) |
Aug 07, 2019 | 16.02 | 16.85 | 15.88 | 16.17 | 23,974 | -0.46(-2.75%) |
Aug 06, 2019 | 16.74 | 17.26 | 16.42 | 16.62 | 14,770 | -0.19(-1.13%) |
Aug 05, 2019 | 16.59 | 16.97 | 16.46 | 16.81 | 21,528 | -0.12(-0.71%) |
Aug 02, 2019 | 16.92 | 17.16 | 16.66 | 16.93 | 19,157 | -0.10(-0.61%) |
Aug 01, 2019 | 17.39 | 17.43 | 17.04 | 17.04 | 12,598 | -0.45(-2.56%) |
Jul 31, 2019 | 17.40 | 17.84 | 17.35 | 17.48 | 24,020 | -0.16(-0.93%) |
Jul 30, 2019 | 17.14 | 18.00 | 17.14 | 17.65 | 14,912 | +0.37(+2.14%) |
Jul 29, 2019 | 17.53 | 17.56 | 17.14 | 17.28 | 7,436 | +0.14(+0.80%) |
Jul 26, 2019 | 17.35 | 17.40 | 16.97 | 17.14 | 26,472 | -0.25(-1.44%) |
Jul 25, 2019 | 17.70 | 17.70 | 16.98 | 17.39 | 16,606 | -0.01(-0.05%) |
Jul 24, 2019 | 16.50 | 17.47 | 16.50 | 17.40 | 18,966 | +0.09(+0.55%) |
Jul 23, 2019 | 17.01 | 17.39 | 17.01 | 17.30 | 14,724 | +0.34(+1.98%) |
Jul 22, 2019 | 17.10 | 17.43 | 16.82 | 16.97 | 17,966 | -0.05(-0.30%) |
Jul 19, 2019 | 17.24 | 17.64 | 17.02 | 17.02 | 12,539 | -0.27(-1.54%) |
Jul 18, 2019 | 17.32 | 17.44 | 17.18 | 17.29 | 11,601 | +0.06(+0.35%) |
Jul 17, 2019 | 17.32 | 17.41 | 17.21 | 17.23 | 6,896 | -0.16(-0.89%) |
Jul 16, 2019 | 17.46 | 17.66 | 17.27 | 17.38 | 8,682 | -0.11(-0.64%) |
Jul 15, 2019 | 17.44 | 17.55 | 17.27 | 17.49 | 26,986 | +0.09(+0.49%) |
Jul 12, 2019 | 17.17 | 17.59 | 17.13 | 17.41 | 20,667 | +0.14(+0.80%) |
Jul 11, 2019 | 17.24 | 17.41 | 17.20 | 17.27 | 24,247 | +0.04(+0.25%) |
Jul 10, 2019 | 17.63 | 17.63 | 17.22 | 17.23 | 18,456 | -0.08(-0.45%) |
Jul 09, 2019 | 17.30 | 17.54 | 17.26 | 17.30 | 16,780 | +0.03(+0.15%) |
Jul 08, 2019 | 17.18 | 17.72 | 17.18 | 17.28 | 18,728 | +0.10(+0.60%) |
Jul 05, 2019 | 16.84 | 17.59 | 16.84 | 17.17 | 7,430 | +0.40(+2.41%) |
Jul 03, 2019 | 16.62 | 17.06 | 16.62 | 16.77 | 8,243 | +0.16(+0.99%) |
Jul 02, 2019 | 16.95 | 16.95 | 16.32 | 16.61 | 14,103 | -0.21(-1.23%) |
Jul 01, 2019 | 16.58 | 17.21 | 16.43 | 16.81 | 21,800 | +0.30(+1.83%) |
Jun 28, 2019 | 15.80 | 16.60 | 15.80 | 16.51 | 223,274 | +0.71(+4.47%) |
Jun 27, 2019 | 15.78 | 16.21 | 15.65 | 15.80 | 32,276 | +0.07(+0.44%) |
Jun 26, 2019 | 15.19 | 16.23 | 15.19 | 15.74 | 23,676 | +0.49(+3.22%) |
Jun 25, 2019 | 15.58 | 15.68 | 15.09 | 15.24 | 30,055 | -0.38(-2.43%) |
Jun 24, 2019 | 15.58 | 15.78 | 15.23 | 15.62 | 34,837 | +0.03(+0.22%) |
Jun 21, 2019 | 15.74 | 15.90 | 15.42 | 15.59 | 38,779 | -0.27(-1.68%) |
Jun 20, 2019 | 16.31 | 16.31 | 15.50 | 15.86 | 37,824 | -0.40(-2.44%) |
Jun 19, 2019 | 15.97 | 16.42 | 15.86 | 16.25 | 37,774 | +0.23(+1.45%) |
Jun 18, 2019 | 16.49 | 16.84 | 15.86 | 16.02 | 40,094 | -0.40(-2.41%) |
Jun 17, 2019 | 16.20 | 16.71 | 16.04 | 16.42 | 58,981 | +0.34(+2.09%) |
Jun 14, 2019 | 15.92 | 16.25 | 15.73 | 16.08 | 16,603 | +0.28(+1.80%) |
Jun 13, 2019 | 15.37 | 16.11 | 15.37 | 15.80 | 25,216 | +0.30(+1.95%) |
Jun 12, 2019 | 15.17 | 15.68 | 15.17 | 15.49 | 16,177 | +0.40(+2.68%) |
Jun 11, 2019 | 15.23 | 15.61 | 14.93 | 15.09 | 25,617 | -0.09(-0.62%) |
Jun 10, 2019 | 15.05 | 15.71 | 15.04 | 15.18 | 25,729 | +0.17(+1.15%) |
Jun 07, 2019 | 15.08 | 15.49 | 14.77 | 15.01 | 31,268 | -0.06(-0.40%) |
Jun 06, 2019 | 15.62 | 15.78 | 15.03 | 15.07 | 22,622 | -0.42(-2.72%) |
Jun 05, 2019 | 15.45 | 16.00 | 15.45 | 15.49 | 30,878 | +0.17(+1.12%) |
Jun 04, 2019 | 15.05 | 15.74 | 14.96 | 15.32 | 21,177 | +0.46(+3.07%) |
Jun 03, 2019 | 14.85 | 14.94 | 14.56 | 14.87 | 18,634 | +0.20(+1.35%) |
May 31, 2019 | 15.05 | 15.10 | 14.44 | 14.67 | 29,757 | -0.49(-3.23%) |
May 30, 2019 | 15.36 | 15.36 | 14.92 | 15.16 | 19,426 | -0.03(-0.23%) |
May 29, 2019 | 15.52 | 15.67 | 15.12 | 15.19 | 20,501 | -0.47(-3.02%) |
May 28, 2019 | 16.07 | 16.18 | 15.65 | 15.67 | 31,010 | -0.30(-1.89%) |
May 24, 2019 | 15.89 | 16.24 | 15.67 | 15.97 | 15,808 | +0.09(+0.54%) |
May 23, 2019 | 16.41 | 16.53 | 15.76 | 15.88 | 18,929 | -0.69(-4.15%) |
May 22, 2019 | 16.60 | 16.80 | 16.27 | 16.57 | 13,905 | +0.00(+0.00%) |
May 21, 2019 | 16.85 | 16.85 | 16.41 | 16.57 | 12,105 | -0.28(-1.68%) |
May 20, 2019 | 16.57 | 16.88 | 16.57 | 16.85 | 13,687 | +0.17(+1.03%) |
May 17, 2019 | 16.59 | 16.93 | 16.59 | 16.68 | 21,969 | +0.00(+0.00%) |
May 16, 2019 | 16.87 | 16.90 | 16.56 | 16.68 | 48,250 | -0.05(-0.31%) |
May 15, 2019 | 16.74 | 16.98 | 16.73 | 16.73 | 23,491 | -0.08(-0.46%) |
May 14, 2019 | 16.88 | 17.18 | 16.79 | 16.81 | 17,803 | +0.15(+0.93%) |
May 13, 2019 | 17.38 | 17.60 | 16.66 | 16.66 | 20,038 | -0.85(-4.86%) |
May 10, 2019 | 18.29 | 18.34 | 17.47 | 17.51 | 17,436 | -0.69(-3.78%) |
May 09, 2019 | 18.50 | 18.50 | 18.09 | 18.20 | 21,155 | -0.26(-1.40%) |
May 08, 2019 | 19.32 | 19.36 | 18.40 | 18.45 | 16,117 | -0.40(-2.14%) |
May 07, 2019 | 19.44 | 19.62 | 18.68 | 18.86 | 22,579 | -0.60(-3.09%) |
May 06, 2019 | 18.54 | 19.58 | 18.54 | 19.46 | 17,264 | +0.96(+5.21%) |
May 03, 2019 | 18.40 | 18.57 | 18.36 | 18.50 | 14,530 | +0.18(+0.99%) |
May 02, 2019 | 18.30 | 18.47 | 17.90 | 18.32 | 14,785 | +0.07(+0.38%) |
May 01, 2019 | 18.75 | 18.97 | 18.25 | 18.25 | 20,329 | -0.40(-2.17%) |
Apr 30, 2019 | 18.78 | 18.87 | 18.52 | 18.65 | 16,589 | -0.15(-0.78%) |
Apr 29, 2019 | 18.72 | 18.82 | 18.20 | 18.80 | 7,144 | +0.01(+0.05%) |
Apr 26, 2019 | 18.63 | 18.87 | 18.63 | 18.79 | 10,345 | +0.17(+0.92%) |
Apr 25, 2019 | 18.44 | 18.91 | 18.37 | 18.62 | 12,728 | +0.28(+1.50%) |
Apr 24, 2019 | 18.36 | 18.68 | 18.34 | 18.34 | 7,573 | +0.02(+0.09%) |
Apr 23, 2019 | 18.16 | 18.49 | 18.16 | 18.32 | 15,654 | +0.21(+1.14%) |
Apr 22, 2019 | 18.02 | 18.23 | 17.98 | 18.12 | 9,085 | +0.09(+0.52%) |
Apr 18, 2019 | 18.12 | 18.21 | 17.89 | 18.02 | 34,639 | -0.10(-0.57%) |
Apr 17, 2019 | 18.14 | 18.31 | 18.08 | 18.13 | 11,961 | +0.10(+0.57%) |
Apr 16, 2019 | 17.99 | 18.26 | 17.94 | 18.02 | 23,595 | +0.14(+0.77%) |
Apr 15, 2019 | 17.81 | 18.12 | 17.76 | 17.89 | 15,684 | +0.02(+0.10%) |
Apr 12, 2019 | 17.86 | 18.12 | 17.80 | 17.87 | 14,544 | +0.17(+0.97%) |
Apr 11, 2019 | 18.20 | 18.32 | 17.69 | 17.70 | 15,990 | -0.52(-2.88%) |
Apr 10, 2019 | 17.86 | 18.34 | 17.86 | 18.22 | 19,281 | +0.55(+3.11%) |
Apr 09, 2019 | 18.03 | 18.10 | 17.66 | 17.67 | 16,280 | -0.27(-1.53%) |
Apr 08, 2019 | 17.99 | 18.36 | 17.95 | 17.95 | 11,899 | -0.06(-0.33%) |
Apr 05, 2019 | 17.93 | 18.32 | 17.93 | 18.01 | 12,217 | +0.15(+0.87%) |
Apr 04, 2019 | 17.79 | 17.99 | 17.72 | 17.85 | 14,900 | +0.07(+0.39%) |
Apr 03, 2019 | 17.79 | 18.01 | 17.77 | 17.78 | 14,940 | +0.01(+0.05%) |
Apr 02, 2019 | 17.96 | 18.13 | 17.56 | 17.77 | 39,179 | -0.16(-0.91%) |
Apr 01, 2019 | 17.70 | 18.00 | 17.69 | 17.94 | 19,854 | +0.32(+1.80%) |
Mar 29, 2019 | 18.05 | 18.05 | 17.62 | 17.62 | 26,295 | -0.37(-2.05%) |
Mar 28, 2019 | 18.28 | 18.48 | 17.99 | 17.99 | 33,749 | -0.08(-0.43%) |
Mar 27, 2019 | 18.00 | 18.35 | 17.83 | 18.07 | 19,016 | +0.16(+0.91%) |
Mar 26, 2019 | 17.53 | 18.10 | 17.46 | 17.90 | 27,264 | +0.37(+2.11%) |
Mar 25, 2019 | 16.85 | 17.75 | 16.85 | 17.53 | 24,475 | +0.68(+4.03%) |
Mar 22, 2019 | 17.19 | 17.34 | 16.79 | 16.85 | 32,695 | -0.31(-1.80%) |
Mar 21, 2019 | 16.97 | 17.37 | 16.97 | 17.16 | 10,369 | +0.19(+1.11%) |
Mar 20, 2019 | 16.99 | 17.34 | 16.94 | 16.97 | 17,155 | +0.11(+0.66%) |
Mar 19, 2019 | 17.09 | 17.46 | 16.77 | 16.86 | 34,607 | -0.06(-0.36%) |
Mar 18, 2019 | 16.90 | 17.39 | 16.90 | 16.92 | 34,465 | +0.13(+0.77%) |
Mar 15, 2019 | 16.80 | 17.24 | 16.77 | 16.79 | 94,478 | +0.02(+0.10%) |
Mar 14, 2019 | 17.01 | 17.21 | 16.78 | 16.78 | 23,805 | -0.07(-0.41%) |
Mar 13, 2019 | 17.21 | 17.65 | 16.84 | 16.85 | 22,604 | -0.29(-1.71%) |
Mar 12, 2019 | 17.02 | 17.43 | 17.02 | 17.14 | 10,522 | +0.22(+1.32%) |
Mar 11, 2019 | 16.58 | 17.33 | 16.56 | 16.91 | 25,581 | +0.49(+2.98%) |
Mar 08, 2019 | 16.28 | 16.93 | 16.16 | 16.42 | 37,581 | +0.05(+0.31%) |
Mar 07, 2019 | 17.46 | 17.46 | 16.30 | 16.37 | 47,863 | -0.89(-5.18%) |
Mar 06, 2019 | 17.80 | 17.90 | 17.25 | 17.27 | 13,605 | -0.41(-2.33%) |
Mar 05, 2019 | 17.75 | 18.00 | 17.58 | 17.68 | 19,977 | -0.17(-0.96%) |
Mar 04, 2019 | 17.74 | 18.11 | 17.63 | 17.85 | 22,600 | +0.22(+1.27%) |
Mar 01, 2019 | 17.77 | 18.05 | 17.59 | 17.63 | 19,314 | +0.03(+0.15%) |
Feb 28, 2019 | 17.72 | 17.79 | 17.60 | 17.60 | 18,135 | -0.05(-0.29%) |
Feb 27, 2019 | 17.65 | 17.70 | 17.58 | 17.65 | 9,334 | +0.05(+0.29%) |
Feb 26, 2019 | 17.64 | 17.92 | 17.40 | 17.60 | 19,657 | -0.05(-0.29%) |
Feb 25, 2019 | 17.97 | 17.98 | 17.51 | 17.65 | 24,594 | -0.35(-1.96%) |
Feb 22, 2019 | 17.90 | 18.07 | 17.86 | 18.01 | 36,185 | +0.15(+0.87%) |
Feb 21, 2019 | 17.98 | 18.06 | 17.72 | 17.85 | 9,424 | -0.16(-0.91%) |
Feb 20, 2019 | 17.86 | 18.22 | 17.65 | 18.01 | 22,564 | +0.09(+0.53%) |
Feb 19, 2019 | 17.87 | 18.15 | 17.73 | 17.92 | 24,457 | +0.06(+0.34%) |
Feb 15, 2019 | 17.87 | 18.40 | 17.77 | 17.86 | 59,107 | +0.13(+0.73%) |
Feb 14, 2019 | 17.65 | 17.89 | 17.59 | 17.73 | 21,159 | +0.06(+0.34%) |
Feb 13, 2019 | 17.65 | 18.12 | 17.62 | 17.67 | 30,173 | -0.03(-0.15%) |
Feb 12, 2019 | 17.43 | 17.72 | 17.40 | 17.70 | 39,181 | +0.28(+1.63%) |
Feb 11, 2019 | 17.57 | 17.57 | 17.31 | 17.41 | 28,829 | -0.13(-0.73%) |
Feb 08, 2019 | 17.87 | 17.87 | 17.44 | 17.54 | 5,584 | -0.28(-1.54%) |
Feb 07, 2019 | 17.95 | 18.68 | 17.58 | 17.82 | 18,171 | -0.30(-1.66%) |
Feb 06, 2019 | 18.05 | 18.45 | 17.62 | 18.12 | 19,421 | +0.33(+1.84%) |
Feb 05, 2019 | 18.00 | 18.00 | 17.39 | 17.79 | 6,612 | -0.03(-0.19%) |
Feb 04, 2019 | 17.28 | 17.83 | 17.00 | 17.83 | 32,336 | +0.54(+3.13%) |