Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.60 | 18.60 | 18.60 | 0 | +0.19(+1.02%) | |
Oct 30, 2019 | 18.52 | 18.55 | 18.42 | 18.42 | 7,414 | -0.05(-0.26%) |
Oct 29, 2019 | 18.46 | 18.59 | 18.46 | 18.46 | 6,381 | -0.17(-0.91%) |
Oct 28, 2019 | 18.65 | 18.80 | 18.63 | 18.63 | 3,194 | -0.01(-0.03%) |
Oct 25, 2019 | 19.05 | 19.05 | 18.64 | 18.64 | 3,984 | -0.11(-0.59%) |
Oct 24, 2019 | 19.05 | 19.05 | 18.75 | 18.75 | 1,852 | +0.12(+0.62%) |
Oct 23, 2019 | 18.90 | 18.90 | 18.63 | 18.63 | 1,378 | +0.00(+0.02%) |
Oct 22, 2019 | 18.81 | 18.82 | 18.63 | 18.63 | 3,715 | -0.18(-0.98%) |
Oct 21, 2019 | 18.81 | 19.02 | 18.61 | 18.81 | 11,900 | -0.01(-0.03%) |
Oct 18, 2019 | 18.82 | 18.82 | 18.82 | 554 | +0.00(+0.00%) | |
Oct 17, 2019 | 18.82 | 18.82 | 18.82 | 18.82 | 2,241 | -0.05(-0.26%) |
Oct 16, 2019 | 18.87 | 18.87 | 18.87 | 18.87 | 1,553 | +0.29(+1.56%) |
Oct 15, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 813 | -0.02(-0.11%) |
Oct 14, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 421 | -0.29(-1.53%) |
Oct 11, 2019 | 19.05 | 19.05 | 18.89 | 18.89 | 2,324 | -0.08(-0.41%) |
Oct 10, 2019 | 19.05 | 19.05 | 18.96 | 18.96 | 1,862 | -0.01(-0.05%) |
Oct 09, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 1,052 | +0.00(+0.00%) |
Oct 08, 2019 | 18.85 | 19.02 | 18.84 | 18.97 | 3,141 | +0.12(+0.64%) |
Oct 07, 2019 | 19.05 | 19.05 | 18.85 | 18.85 | 3,194 | -0.10(-0.54%) |
Oct 04, 2019 | 18.58 | 19.09 | 18.58 | 18.95 | 15,938 | +0.46(+2.51%) |
Oct 03, 2019 | 18.22 | 18.64 | 18.22 | 18.49 | 6,664 | -0.09(-0.50%) |
Oct 02, 2019 | 18.60 | 18.60 | 18.46 | 18.58 | 7,152 | -0.14(-0.77%) |
Oct 01, 2019 | 19.06 | 19.06 | 18.72 | 18.73 | 6,873 | -0.31(-1.63%) |
Sep 30, 2019 | 18.53 | 19.06 | 18.53 | 19.04 | 11,043 | +0.50(+2.68%) |
Sep 27, 2019 | 19.11 | 19.11 | 18.16 | 18.54 | 11,289 | -0.67(-3.47%) |
Sep 26, 2019 | 19.14 | 19.21 | 18.97 | 19.21 | 11,037 | +0.08(+0.44%) |
Sep 25, 2019 | 19.04 | 19.12 | 18.94 | 19.12 | 3,264 | +0.02(+0.08%) |
Sep 24, 2019 | 18.96 | 19.34 | 18.83 | 19.11 | 19,477 | +0.44(+2.34%) |
Sep 23, 2019 | 18.63 | 18.67 | 18.60 | 18.67 | 6,418 | -0.01(-0.03%) |
Sep 20, 2019 | 18.32 | 18.75 | 18.27 | 18.68 | 16,270 | +0.17(+0.91%) |
Sep 19, 2019 | 18.30 | 18.61 | 18.30 | 18.51 | 10,801 | -0.06(-0.31%) |
Sep 18, 2019 | 18.22 | 19.11 | 18.22 | 18.57 | 27,078 | +0.42(+2.32%) |
Sep 17, 2019 | 18.61 | 18.74 | 18.14 | 18.14 | 4,774 | -0.18(-1.00%) |
Sep 16, 2019 | 18.00 | 18.33 | 18.00 | 18.33 | 8,145 | +0.14(+0.78%) |
Sep 13, 2019 | 17.86 | 18.21 | 17.86 | 18.19 | 7,637 | +0.22(+1.24%) |
Sep 12, 2019 | 17.97 | 17.97 | 17.84 | 17.96 | 24,056 | +0.17(+0.95%) |
Sep 11, 2019 | 17.74 | 17.80 | 17.74 | 17.80 | 4,551 | +0.06(+0.34%) |
Sep 10, 2019 | 17.73 | 17.74 | 17.73 | 17.74 | 1,142 | -0.06(-0.33%) |
Sep 09, 2019 | 17.71 | 17.79 | 17.71 | 17.79 | 6,079 | -0.02(-0.09%) |
Sep 06, 2019 | 17.81 | 17.81 | 17.81 | 146 | +0.00(+0.00%) | |
Sep 05, 2019 | 17.81 | 17.81 | 17.81 | 17.81 | 1,907 | -0.43(-2.35%) |
Sep 04, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 1,228 | +0.41(+2.31%) |
Sep 03, 2019 | 17.65 | 17.82 | 17.65 | 17.82 | 2,610 | +0.23(+1.31%) |
Aug 30, 2019 | 17.72 | 17.85 | 17.59 | 17.59 | 2,330 | -0.01(-0.07%) |
Aug 29, 2019 | 17.59 | 17.89 | 17.59 | 17.61 | 2,407 | +0.02(+0.10%) |
Aug 28, 2019 | 17.58 | 17.59 | 17.58 | 17.59 | 1,541 | +0.10(+0.55%) |
Aug 27, 2019 | 18.19 | 18.19 | 17.49 | 17.49 | 11,952 | -0.61(-3.35%) |
Aug 26, 2019 | 18.07 | 18.10 | 18.06 | 18.10 | 3,609 | -0.08(-0.43%) |
Aug 23, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 1,997 | -0.06(-0.33%) |
Aug 22, 2019 | 18.30 | 18.30 | 18.18 | 18.24 | 12,242 | -0.01(-0.08%) |
Aug 21, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 4,634 | -0.03(-0.18%) |
Aug 20, 2019 | 18.29 | 18.29 | 18.29 | 126 | +0.00(+0.00%) | |
Aug 19, 2019 | 18.35 | 18.44 | 18.25 | 18.29 | 14,126 | -0.12(-0.67%) |
Aug 16, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 2,330 | +0.01(+0.07%) |
Aug 15, 2019 | 18.40 | 18.40 | 18.35 | 18.40 | 12,748 | -0.11(-0.57%) |
Aug 14, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 412 | +0.15(+0.82%) |
Aug 13, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 2,783 | +0.02(+0.10%) |
Aug 12, 2019 | 18.22 | 18.33 | 18.22 | 18.33 | 4,158 | +0.09(+0.48%) |
Aug 09, 2019 | 18.34 | 18.34 | 18.24 | 18.24 | 4,328 | +0.04(+0.24%) |
Aug 08, 2019 | 18.19 | 18.32 | 18.19 | 18.20 | 7,431 | +0.02(+0.08%) |
Aug 07, 2019 | 18.22 | 18.28 | 18.19 | 18.19 | 9,632 | -0.14(-0.74%) |
Aug 06, 2019 | 18.40 | 18.56 | 18.26 | 18.32 | 8,187 | +0.06(+0.31%) |
Aug 05, 2019 | 18.23 | 18.43 | 18.23 | 18.26 | 2,916 | -0.01(-0.06%) |
Aug 02, 2019 | 18.36 | 18.36 | 18.26 | 18.27 | 5,993 | -0.08(-0.42%) |
Aug 01, 2019 | 18.21 | 18.56 | 18.21 | 18.35 | 3,449 | +0.17(+0.91%) |
Jul 31, 2019 | 18.18 | 18.31 | 18.18 | 18.19 | 7,214 | -0.08(-0.46%) |
Jul 30, 2019 | 18.03 | 18.30 | 18.03 | 18.27 | 11,826 | +0.21(+1.16%) |
Jul 29, 2019 | 18.07 | 18.07 | 18.06 | 18.06 | 3,192 | +0.10(+0.55%) |
Jul 26, 2019 | 18.02 | 18.02 | 17.96 | 17.96 | 3,995 | -0.06(-0.33%) |
Jul 25, 2019 | 18.02 | 18.02 | 18.02 | 19 | +0.00(+0.00%) | |
Jul 24, 2019 | 17.92 | 18.02 | 17.92 | 18.02 | 9,036 | +0.11(+0.59%) |
Jul 23, 2019 | 18.00 | 18.02 | 17.92 | 17.92 | 10,454 | -0.01(-0.05%) |
Jul 22, 2019 | 17.92 | 17.92 | 17.92 | 892 | +0.00(+0.00%) | |
Jul 19, 2019 | 17.89 | 17.98 | 17.89 | 17.92 | 14,982 | +0.01(+0.05%) |
Jul 18, 2019 | 18.02 | 18.02 | 17.89 | 17.92 | 17,925 | -0.05(-0.28%) |
Jul 17, 2019 | 17.97 | 17.97 | 17.97 | 17.97 | 489 | +0.08(+0.42%) |
Jul 16, 2019 | 17.99 | 18.12 | 17.89 | 17.89 | 48,753 | -0.13(-0.72%) |
Jul 15, 2019 | 17.93 | 18.02 | 17.89 | 18.02 | 6,642 | +0.14(+0.79%) |
Jul 12, 2019 | 18.01 | 18.01 | 17.88 | 17.88 | 21,641 | -0.11(-0.62%) |
Jul 11, 2019 | 17.98 | 17.99 | 17.98 | 17.99 | 3,828 | -0.02(-0.08%) |
Jul 10, 2019 | 18.03 | 18.03 | 17.95 | 18.01 | 17,309 | +0.06(+0.33%) |
Jul 09, 2019 | 18.05 | 18.05 | 17.95 | 17.95 | 3,722 | -0.21(-1.16%) |
Jul 08, 2019 | 18.21 | 18.21 | 17.86 | 18.16 | 19,690 | -0.14(-0.74%) |
Jul 05, 2019 | 17.87 | 18.29 | 17.87 | 18.29 | 5,660 | +0.42(+2.35%) |
Jul 03, 2019 | 17.87 | 17.98 | 17.87 | 17.87 | 15,981 | +0.00(+0.00%) |
Jul 02, 2019 | 18.03 | 18.52 | 17.87 | 17.87 | 15,232 | +0.00(+0.00%) |
Jul 01, 2019 | 18.16 | 18.59 | 17.87 | 17.87 | 20,805 | -0.15(-0.83%) |
Jun 28, 2019 | 18.02 | 18.30 | 17.74 | 18.02 | 659,903 | +0.12(+0.67%) |
Jun 27, 2019 | 17.72 | 18.01 | 17.72 | 17.90 | 51,576 | +0.48(+2.76%) |
Jun 26, 2019 | 17.48 | 17.63 | 17.42 | 17.42 | 22,244 | +0.05(+0.26%) |
Jun 25, 2019 | 17.33 | 17.54 | 17.33 | 17.38 | 22,434 | +0.03(+0.17%) |
Jun 24, 2019 | 17.85 | 17.97 | 17.34 | 17.34 | 30,314 | -0.68(-3.75%) |
Jun 21, 2019 | 17.23 | 18.02 | 17.23 | 18.02 | 30,964 | +0.69(+3.97%) |
Jun 20, 2019 | 17.65 | 18.18 | 17.31 | 17.33 | 14,123 | -0.13(-0.74%) |
Jun 19, 2019 | 17.71 | 17.71 | 17.46 | 17.46 | 34,113 | -0.21(-1.19%) |
Jun 18, 2019 | 17.79 | 17.90 | 17.57 | 17.67 | 19,347 | +0.04(+0.22%) |
Jun 17, 2019 | 17.66 | 17.94 | 17.50 | 17.63 | 26,845 | -0.12(-0.69%) |
Jun 14, 2019 | 17.96 | 18.22 | 17.57 | 17.76 | 10,654 | -0.03(-0.19%) |
Jun 13, 2019 | 17.81 | 18.02 | 17.57 | 17.79 | 45,956 | -0.03(-0.19%) |
Jun 12, 2019 | 17.55 | 17.97 | 17.52 | 17.82 | 18,875 | +0.31(+1.74%) |
Jun 11, 2019 | 17.37 | 17.64 | 17.35 | 17.52 | 16,698 | +0.14(+0.83%) |
Jun 10, 2019 | 17.31 | 17.37 | 17.22 | 17.37 | 18,151 | +0.32(+1.90%) |
Jun 07, 2019 | 16.92 | 17.05 | 16.77 | 17.05 | 37,390 | +0.24(+1.43%) |
Jun 06, 2019 | 16.81 | 17.07 | 16.81 | 16.81 | 8,483 | -0.28(-1.63%) |
Jun 05, 2019 | 16.94 | 17.30 | 16.90 | 17.09 | 18,394 | -0.13(-0.75%) |
Jun 04, 2019 | 17.50 | 17.50 | 16.93 | 17.22 | 5,662 | +0.14(+0.84%) |
Jun 03, 2019 | 16.96 | 17.12 | 16.87 | 17.07 | 12,419 | -0.07(-0.44%) |
May 31, 2019 | 17.37 | 17.37 | 17.11 | 17.15 | 14,355 | -0.40(-2.30%) |
May 30, 2019 | 17.55 | 17.97 | 17.32 | 17.55 | 14,996 | +0.07(+0.43%) |
May 29, 2019 | 17.86 | 18.41 | 17.48 | 17.48 | 4,289 | -0.63(-3.49%) |
May 28, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 888 | +0.00(+0.00%) |
May 24, 2019 | 18.20 | 18.57 | 18.11 | 18.11 | 9,347 | +0.18(+1.02%) |
May 23, 2019 | 18.57 | 18.57 | 17.93 | 17.93 | 4,733 | -0.96(-5.11%) |
May 22, 2019 | 17.51 | 19.45 | 17.51 | 18.89 | 24,627 | +1.38(+7.89%) |
May 21, 2019 | 17.42 | 17.51 | 17.33 | 17.51 | 7,875 | +0.06(+0.34%) |
May 20, 2019 | 17.50 | 17.50 | 17.45 | 17.45 | 4,526 | +0.01(+0.04%) |
May 17, 2019 | 17.86 | 17.86 | 16.82 | 17.44 | 9,347 | -0.33(-1.88%) |
May 16, 2019 | 17.34 | 17.78 | 17.34 | 17.78 | 5,608 | +0.41(+2.35%) |
May 15, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 2,764 | -0.18(-1.02%) |
May 14, 2019 | 17.39 | 17.55 | 17.11 | 17.55 | 6,540 | +0.25(+1.45%) |
May 13, 2019 | 17.30 | 17.30 | 17.30 | 17.30 | 4,426 | -0.32(-1.84%) |
May 10, 2019 | 17.64 | 17.64 | 17.62 | 17.62 | 2,670 | +0.58(+3.37%) |
May 09, 2019 | 17.18 | 17.37 | 17.04 | 17.04 | 9,758 | -0.13(-0.75%) |
May 08, 2019 | 17.22 | 17.37 | 17.12 | 17.17 | 19,236 | -0.03(-0.16%) |
May 07, 2019 | 17.45 | 17.45 | 17.20 | 17.20 | 8,376 | +0.01(+0.05%) |
May 06, 2019 | 17.45 | 17.45 | 17.19 | 17.19 | 3,795 | -0.26(-1.48%) |
May 03, 2019 | 17.36 | 17.45 | 17.34 | 17.45 | 20,364 | +0.00(+0.00%) |
May 02, 2019 | 17.45 | 17.45 | 17.31 | 17.45 | 18,561 | +0.13(+0.78%) |
May 01, 2019 | 17.45 | 17.45 | 17.16 | 17.31 | 17,246 | -0.09(-0.52%) |
Apr 30, 2019 | 17.35 | 17.40 | 16.96 | 17.40 | 18,481 | +0.55(+3.29%) |
Apr 29, 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 2,186 | +0.01(+0.05%) |
Apr 26, 2019 | 16.46 | 16.84 | 16.46 | 16.84 | 5,007 | +0.57(+3.48%) |
Apr 25, 2019 | 16.27 | 16.27 | 16.27 | 16.27 | 4,817 | +0.00(+0.02%) |
Apr 24, 2019 | 16.31 | 16.40 | 16.27 | 16.27 | 4,159 | -0.19(-1.18%) |
Apr 23, 2019 | 16.25 | 16.47 | 16.25 | 16.47 | 9,741 | +0.00(+0.00%) |
Apr 22, 2019 | 16.47 | 16.47 | 16.47 | 16.47 | 1,652 | +0.10(+0.60%) |
Apr 18, 2019 | 16.20 | 16.47 | 16.15 | 16.37 | 4,673 | +0.22(+1.37%) |
Apr 17, 2019 | 16.15 | 16.31 | 16.15 | 16.15 | 9,320 | +0.00(+0.00%) |
Apr 16, 2019 | 16.21 | 16.28 | 16.15 | 16.15 | 12,876 | -0.13(-0.81%) |
Apr 15, 2019 | 16.08 | 16.28 | 16.08 | 16.28 | 8,025 | +0.07(+0.44%) |
Apr 12, 2019 | 16.25 | 16.25 | 16.07 | 16.21 | 4,673 | +0.12(+0.73%) |
Apr 11, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 1,732 | -0.15(-0.90%) |
Apr 10, 2019 | 16.06 | 16.35 | 16.06 | 16.23 | 2,563 | +0.18(+1.12%) |
Apr 09, 2019 | 16.18 | 16.18 | 16.06 | 16.06 | 6,333 | -0.04(-0.28%) |
Apr 08, 2019 | 16.32 | 16.32 | 16.10 | 16.10 | 4,804 | -0.22(-1.38%) |
Apr 05, 2019 | 16.27 | 16.32 | 16.09 | 16.32 | 7,344 | +0.22(+1.34%) |
Apr 04, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 1,669 | -0.04(-0.24%) |
Apr 03, 2019 | 16.25 | 16.32 | 16.14 | 16.15 | 18,047 | -0.18(-1.08%) |
Apr 02, 2019 | 16.11 | 16.32 | 16.11 | 16.32 | 1,922 | +0.08(+0.50%) |
Apr 01, 2019 | 16.47 | 16.47 | 16.21 | 16.24 | 3,895 | +0.05(+0.33%) |
Mar 29, 2019 | 16.43 | 16.47 | 16.19 | 16.19 | 4,673 | +0.02(+0.09%) |
Mar 28, 2019 | 16.18 | 16.38 | 16.18 | 16.18 | 7,785 | +0.11(+0.69%) |
Mar 27, 2019 | 16.03 | 16.18 | 15.99 | 16.06 | 11,290 | -0.07(-0.46%) |
Mar 26, 2019 | 16.03 | 16.14 | 15.88 | 16.14 | 18,211 | +0.21(+1.30%) |
Mar 25, 2019 | 16.16 | 16.16 | 15.93 | 15.93 | 1,689 | -0.02(-0.15%) |
Mar 22, 2019 | 15.88 | 15.96 | 15.88 | 15.96 | 4,339 | -0.07(-0.43%) |
Mar 21, 2019 | 16.18 | 16.18 | 16.03 | 16.03 | 4,339 | +0.05(+0.28%) |
Mar 20, 2019 | 16.15 | 16.23 | 15.98 | 15.98 | 2,764 | -0.01(-0.08%) |
Mar 19, 2019 | 15.96 | 16.13 | 15.95 | 15.99 | 17,466 | -0.13(-0.84%) |
Mar 18, 2019 | 16.38 | 16.38 | 16.13 | 16.13 | 2,831 | +0.16(+1.01%) |
Mar 15, 2019 | 15.92 | 15.97 | 15.90 | 15.97 | 31,381 | +0.09(+0.59%) |
Mar 14, 2019 | 15.88 | 15.88 | 15.87 | 15.87 | 2,006 | -0.00(-0.02%) |
Mar 13, 2019 | 15.99 | 15.99 | 15.88 | 15.88 | 12,919 | -0.09(-0.54%) |
Mar 12, 2019 | 15.96 | 15.96 | 15.96 | 15.96 | 2,099 | -0.10(-0.65%) |
Mar 11, 2019 | 15.91 | 16.07 | 15.91 | 16.07 | 4,076 | +0.42(+2.66%) |
Mar 08, 2019 | 15.65 | 15.65 | 15.65 | 15.65 | 2,670 | -0.13(-0.85%) |
Mar 07, 2019 | 15.93 | 15.93 | 15.74 | 15.79 | 3,829 | +0.11(+0.69%) |
Mar 06, 2019 | 15.73 | 15.73 | 15.68 | 15.68 | 5,066 | -0.09(-0.55%) |
Mar 05, 2019 | 15.89 | 15.90 | 15.76 | 15.76 | 6,298 | -0.11(-0.70%) |
Mar 04, 2019 | 15.88 | 15.88 | 15.88 | 15.88 | 1,737 | +0.18(+1.14%) |
Mar 01, 2019 | 15.70 | 15.90 | 15.70 | 15.70 | 14,064 | +0.07(+0.46%) |
Feb 28, 2019 | 15.62 | 15.83 | 15.62 | 15.62 | 6,067 | -0.20(-1.25%) |
Feb 27, 2019 | 15.78 | 15.82 | 15.65 | 15.82 | 12,128 | -0.00(-0.02%) |
Feb 26, 2019 | 15.54 | 15.82 | 15.54 | 15.82 | 16,066 | +0.20(+1.30%) |
Feb 25, 2019 | 15.59 | 15.84 | 15.59 | 15.62 | 4,279 | -0.22(-1.41%) |
Feb 22, 2019 | 15.53 | 15.89 | 15.45 | 15.85 | 11,720 | +0.42(+2.73%) |
Feb 21, 2019 | 15.23 | 15.42 | 15.23 | 15.42 | 6,251 | +0.16(+1.02%) |
Feb 20, 2019 | 15.27 | 15.37 | 15.23 | 15.27 | 9,138 | -0.08(-0.53%) |
Feb 19, 2019 | 15.37 | 15.37 | 15.23 | 15.35 | 8,100 | +0.04(+0.25%) |
Feb 15, 2019 | 15.39 | 15.43 | 15.28 | 15.31 | 23,440 | -0.21(-1.38%) |
Feb 14, 2019 | 15.61 | 15.73 | 15.53 | 15.53 | 6,010 | +0.12(+0.76%) |
Feb 13, 2019 | 15.53 | 15.53 | 15.36 | 15.41 | 4,915 | -0.04(-0.23%) |
Feb 12, 2019 | 15.36 | 15.62 | 15.29 | 15.45 | 9,188 | +0.12(+0.78%) |
Feb 11, 2019 | 15.32 | 15.33 | 15.32 | 15.33 | 3,763 | +0.03(+0.19%) |
Feb 08, 2019 | 15.09 | 15.52 | 15.09 | 15.30 | 95,102 | +0.13(+0.89%) |
Feb 07, 2019 | 15.13 | 15.16 | 15.13 | 15.16 | 2,504 | -0.30(-1.93%) |
Feb 06, 2019 | 15.16 | 15.46 | 15.16 | 15.46 | 2,514 | +0.30(+2.01%) |
Feb 05, 2019 | 15.20 | 15.20 | 15.16 | 15.16 | 5,384 | -0.07(-0.47%) |
Feb 04, 2019 | 15.16 | 15.23 | 15.16 | 15.23 | 2,618 | +0.02(+0.10%) |
Feb 01, 2019 | 14.97 | 15.21 | 14.92 | 15.21 | 7,367 | +0.24(+1.62%) |
Jan 31, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 2,457 | -0.19(-1.22%) |
Jan 30, 2019 | 14.95 | 15.24 | 14.95 | 15.16 | 7,782 | +0.20(+1.36%) |
Jan 29, 2019 | 15.12 | 15.34 | 14.95 | 14.95 | 19,941 | -0.31(-2.05%) |
Jan 28, 2019 | 15.39 | 15.39 | 15.27 | 15.27 | 10,431 | -0.25(-1.60%) |
Jan 25, 2019 | 15.41 | 15.51 | 15.31 | 15.51 | 2,678 | +0.00(+0.00%) |
Jan 24, 2019 | 15.53 | 15.53 | 15.34 | 15.51 | 2,869 | -0.01(-0.10%) |
Jan 23, 2019 | 15.23 | 15.53 | 15.23 | 15.53 | 6,858 | +0.25(+1.64%) |
Jan 22, 2019 | 15.36 | 15.52 | 15.28 | 15.28 | 4,169 | +0.09(+0.59%) |
Jan 18, 2019 | 15.21 | 15.52 | 15.19 | 15.19 | 5,692 | +0.03(+0.22%) |
Jan 17, 2019 | 15.16 | 15.23 | 15.16 | 15.16 | 7,340 | -0.44(-2.80%) |
Jan 16, 2019 | 15.08 | 15.59 | 14.82 | 15.59 | 12,601 | +0.44(+2.92%) |
Jan 15, 2019 | 15.04 | 15.15 | 15.04 | 15.15 | 4,423 | +0.17(+1.16%) |
Jan 14, 2019 | 15.68 | 15.68 | 14.93 | 14.98 | 3,914 | +0.04(+0.28%) |
Jan 11, 2019 | 15.23 | 15.23 | 14.93 | 14.93 | 4,353 | -0.43(-2.78%) |
Jan 10, 2019 | 15.63 | 15.63 | 15.36 | 15.36 | 3,268 | +0.14(+0.94%) |
Jan 09, 2019 | 15.68 | 15.68 | 15.22 | 15.22 | 3,449 | -0.40(-2.54%) |
Jan 08, 2019 | 15.44 | 15.68 | 15.43 | 15.62 | 5,726 | +0.09(+0.56%) |
Jan 07, 2019 | 15.13 | 15.53 | 15.13 | 15.53 | 4,353 | +0.36(+2.36%) |
Jan 04, 2019 | 15.30 | 15.30 | 14.95 | 15.17 | 7,701 | +0.49(+3.31%) |
Jan 03, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 1,604 | -0.54(-3.57%) |
Jan 02, 2019 | 15.69 | 15.69 | 14.79 | 15.23 | 2,889 | -0.28(-1.83%) |
Dec 31, 2018 | 15.71 | 15.71 | 15.51 | 15.51 | 16,743 | +0.15(+0.95%) |
Dec 28, 2018 | 15.45 | 15.71 | 15.05 | 15.36 | 5,357 | +0.20(+1.32%) |
Dec 27, 2018 | 14.62 | 15.71 | 14.62 | 15.16 | 5,779 | +0.43(+2.90%) |
Dec 26, 2018 | 14.29 | 14.74 | 13.62 | 14.74 | 8,887 | +0.76(+5.40%) |
Dec 24, 2018 | 14.23 | 14.61 | 13.98 | 13.98 | 2,009 | -0.56(-3.86%) |
Dec 21, 2018 | 14.04 | 14.54 | 14.04 | 14.54 | 18,082 | +0.49(+3.48%) |
Dec 20, 2018 | 13.81 | 14.18 | 13.74 | 14.05 | 24,793 | +0.51(+3.75%) |
Dec 19, 2018 | 15.17 | 15.36 | 13.55 | 13.55 | 24,230 | -1.53(-10.18%) |
Dec 18, 2018 | 15.44 | 15.44 | 15.08 | 15.08 | 3,562 | -0.27(-1.77%) |
Dec 17, 2018 | 15.61 | 15.65 | 15.35 | 15.35 | 10,809 | -0.14(-0.89%) |
Dec 14, 2018 | 16.24 | 16.24 | 15.08 | 15.49 | 10,380 | -0.75(-4.60%) |
Dec 13, 2018 | 16.22 | 16.26 | 16.16 | 16.24 | 8,073 | -0.23(-1.41%) |
Dec 12, 2018 | 16.81 | 16.81 | 15.21 | 16.47 | 19,013 | -0.58(-3.41%) |
Dec 11, 2018 | 17.02 | 17.05 | 16.76 | 17.05 | 5,053 | +0.03(+0.18%) |
Dec 10, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 1,754 | -0.03(-0.16%) |
Dec 07, 2018 | 16.90 | 17.05 | 16.79 | 17.05 | 4,688 | -0.03(-0.19%) |
Dec 06, 2018 | 16.92 | 17.08 | 16.92 | 17.08 | 2,163 | +0.22(+1.29%) |
Dec 04, 2018 | 16.92 | 17.26 | 16.86 | 16.86 | 8,393 | -0.26(-1.51%) |
Dec 03, 2018 | 16.98 | 17.12 | 16.92 | 17.12 | 6,943 | +0.05(+0.30%) |
Nov 30, 2018 | 17.07 | 17.35 | 17.07 | 17.07 | 5,036 | -0.20(-1.17%) |
Nov 29, 2018 | 17.08 | 17.28 | 17.08 | 17.27 | 6,359 | +0.14(+0.80%) |
Nov 28, 2018 | 17.28 | 17.28 | 17.14 | 17.14 | 7,564 | -0.11(-0.62%) |
Nov 27, 2018 | 17.07 | 17.24 | 17.07 | 17.24 | 5,375 | -0.11(-0.63%) |
Nov 26, 2018 | 17.61 | 17.61 | 17.35 | 17.35 | 6,600 | -0.55(-3.09%) |
Nov 23, 2018 | 17.40 | 17.91 | 17.40 | 17.91 | 1,678 | +0.27(+1.52%) |
Nov 21, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.14(+0.78%) | |
Nov 20, 2018 | 17.70 | 17.70 | 17.50 | 17.50 | 2,125 | -0.36(-2.03%) |
Nov 19, 2018 | 17.66 | 17.87 | 17.50 | 17.87 | 9,904 | +0.21(+1.21%) |
Nov 16, 2018 | 17.87 | 18.47 | 17.65 | 17.65 | 11,751 | -0.26(-1.43%) |
Nov 15, 2018 | 18.46 | 18.46 | 17.91 | 17.91 | 6,483 | -0.06(-0.32%) |
Nov 14, 2018 | 18.49 | 18.49 | 17.97 | 17.97 | 5,456 | -0.76(-4.07%) |
Nov 13, 2018 | 18.89 | 18.89 | 18.40 | 18.73 | 7,453 | -0.20(-1.07%) |
Nov 12, 2018 | 19.36 | 19.36 | 18.93 | 18.93 | 3,068 | -0.02(-0.09%) |
Nov 09, 2018 | 19.26 | 19.26 | 18.95 | 18.95 | 3,021 | -0.33(-1.71%) |
Nov 08, 2018 | 19.10 | 19.28 | 19.10 | 19.28 | 2,521 | +0.10(+0.51%) |
Nov 07, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 3,367 | -0.03(-0.16%) |
Nov 06, 2018 | 19.12 | 19.36 | 19.12 | 19.21 | 2,645 | +0.07(+0.36%) |
Nov 05, 2018 | 19.36 | 19.36 | 19.14 | 19.14 | 5,291 | -0.22(-1.12%) |
Nov 02, 2018 | 19.21 | 19.36 | 19.21 | 19.36 | 2,350 | +0.03(+0.17%) |