Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.78 | 21.93 | 21.71 | 21.93 | 46,917 | +0.23(+1.06%) |
Oct 30, 2019 | 21.50 | 21.96 | 21.16 | 21.70 | 13,704 | -0.04(-0.16%) |
Oct 29, 2019 | 21.57 | 21.90 | 21.57 | 21.73 | 31,721 | +0.11(+0.49%) |
Oct 28, 2019 | 21.94 | 21.94 | 21.58 | 21.63 | 47,357 | -0.50(-2.26%) |
Oct 25, 2019 | 22.45 | 22.50 | 22.05 | 22.13 | 32,100 | -0.22(-0.98%) |
Oct 24, 2019 | 22.20 | 22.39 | 22.01 | 22.35 | 33,984 | -0.19(-0.84%) |
Oct 23, 2019 | 22.87 | 22.87 | 22.30 | 22.54 | 23,024 | +0.12(+0.54%) |
Oct 22, 2019 | 22.18 | 22.72 | 22.18 | 22.42 | 22,389 | -0.34(-1.49%) |
Oct 21, 2019 | 22.85 | 23.49 | 22.45 | 22.76 | 30,972 | -0.17(-0.74%) |
Oct 18, 2019 | 22.37 | 22.95 | 22.37 | 22.93 | 70,900 | -0.01(-0.04%) |
Oct 17, 2019 | 22.89 | 22.99 | 22.64 | 22.94 | 25,800 | +0.29(+1.28%) |
Oct 16, 2019 | 22.66 | 22.71 | 22.10 | 22.65 | 32,271 | +0.55(+2.49%) |
Oct 15, 2019 | 21.93 | 22.84 | 21.93 | 22.10 | 30,262 | -0.78(-3.39%) |
Oct 14, 2019 | 23.00 | 23.08 | 22.61 | 22.88 | 15,405 | -0.50(-2.16%) |
Oct 11, 2019 | 23.60 | 23.60 | 23.38 | 23.38 | 40,300 | -0.73(-3.03%) |
Oct 10, 2019 | 24.69 | 24.69 | 23.71 | 24.11 | 36,521 | -0.22(-0.90%) |
Oct 09, 2019 | 24.64 | 24.72 | 24.33 | 24.33 | 19,234 | -0.22(-0.90%) |
Oct 08, 2019 | 24.39 | 24.57 | 24.32 | 24.55 | 27,208 | +0.57(+2.38%) |
Oct 07, 2019 | 23.94 | 24.49 | 23.81 | 23.98 | 17,978 | -0.29(-1.19%) |
Oct 04, 2019 | 24.44 | 24.44 | 23.70 | 24.27 | 14,800 | +0.23(+0.96%) |
Oct 03, 2019 | 23.36 | 24.33 | 23.36 | 24.04 | 28,034 | +0.67(+2.87%) |
Oct 02, 2019 | 23.11 | 23.70 | 23.11 | 23.37 | 35,448 | -0.03(-0.13%) |
Oct 01, 2019 | 22.65 | 23.59 | 22.65 | 23.40 | 32,798 | +0.48(+2.09%) |
Sep 30, 2019 | 23.35 | 23.35 | 22.88 | 22.92 | 53,043 | -0.39(-1.67%) |
Sep 27, 2019 | 23.52 | 23.98 | 23.31 | 23.31 | 105,900 | -0.58(-2.43%) |
Sep 26, 2019 | 24.29 | 24.69 | 23.89 | 23.89 | 42,142 | -0.50(-2.05%) |
Sep 25, 2019 | 25.12 | 25.12 | 24.37 | 24.39 | 102,552 | -0.66(-2.63%) |
Sep 24, 2019 | 25.01 | 25.37 | 24.88 | 25.05 | 53,391 | +0.24(+0.97%) |
Sep 23, 2019 | 25.00 | 25.00 | 24.52 | 24.81 | 48,134 | -0.08(-0.32%) |
Sep 20, 2019 | 23.78 | 24.89 | 23.78 | 24.89 | 32,900 | +0.89(+3.69%) |
Sep 19, 2019 | 24.66 | 24.66 | 24.00 | 24.00 | 16,054 | +0.02(+0.06%) |
Sep 18, 2019 | 24.08 | 24.46 | 23.69 | 23.99 | 46,432 | -0.16(-0.66%) |
Sep 17, 2019 | 23.82 | 24.42 | 23.82 | 24.15 | 44,587 | +0.54(+2.29%) |
Sep 16, 2019 | 23.18 | 23.83 | 23.18 | 23.61 | 80,455 | +1.04(+4.61%) |
Sep 13, 2019 | 22.90 | 23.10 | 22.57 | 22.57 | 122,700 | -0.85(-3.63%) |
Sep 12, 2019 | 24.00 | 24.11 | 23.42 | 23.42 | 71,744 | -0.10(-0.43%) |
Sep 11, 2019 | 23.05 | 23.73 | 23.05 | 23.52 | 25,574 | +0.31(+1.34%) |
Sep 10, 2019 | 22.95 | 23.61 | 22.95 | 23.21 | 51,775 | -0.54(-2.27%) |
Sep 09, 2019 | 24.50 | 24.50 | 23.75 | 23.75 | 32,882 | -0.89(-3.59%) |
Sep 06, 2019 | 24.95 | 25.28 | 24.64 | 24.64 | 39,100 | -0.26(-1.06%) |
Sep 05, 2019 | 26.02 | 26.02 | 24.87 | 24.90 | 92,524 | -1.24(-4.74%) |
Sep 04, 2019 | 25.52 | 26.14 | 25.52 | 26.14 | 33,421 | +0.81(+3.20%) |
Sep 03, 2019 | 24.85 | 25.38 | 24.85 | 25.33 | 509,285 | +0.48(+1.93%) |
Aug 30, 2019 | 24.59 | 24.96 | 24.59 | 24.85 | 64,900 | +0.42(+1.72%) |
Aug 29, 2019 | 24.40 | 25.13 | 24.40 | 24.43 | 42,604 | +0.00(+0.00%) |
Aug 28, 2019 | 24.65 | 24.89 | 24.35 | 24.43 | 29,429 | -0.22(-0.89%) |
Aug 27, 2019 | 24.34 | 24.65 | 24.02 | 24.65 | 47,160 | +0.32(+1.32%) |
Aug 26, 2019 | 24.54 | 24.54 | 23.87 | 24.33 | 28,412 | +0.31(+1.29%) |
Aug 23, 2019 | 23.61 | 24.03 | 23.47 | 24.02 | 36,800 | +0.50(+2.13%) |
Aug 22, 2019 | 23.24 | 23.93 | 23.24 | 23.52 | 28,438 | -0.33(-1.38%) |
Aug 21, 2019 | 24.05 | 24.05 | 23.59 | 23.85 | 24,258 | -0.15(-0.62%) |
Aug 20, 2019 | 22.90 | 24.03 | 22.90 | 24.00 | 44,542 | +0.34(+1.45%) |
Aug 19, 2019 | 23.59 | 23.87 | 23.40 | 23.66 | 23,365 | -0.26(-1.10%) |
Aug 16, 2019 | 24.53 | 24.53 | 23.92 | 23.92 | 21,800 | -1.04(-4.15%) |
Aug 15, 2019 | 25.39 | 25.39 | 24.67 | 24.96 | 16,718 | +0.11(+0.43%) |
Aug 14, 2019 | 24.98 | 25.32 | 24.11 | 24.85 | 81,447 | +0.22(+0.89%) |
Aug 13, 2019 | 25.60 | 25.60 | 24.25 | 24.63 | 71,131 | -0.62(-2.46%) |
Aug 12, 2019 | 25.24 | 25.45 | 25.23 | 25.25 | 40,984 | -0.74(-2.85%) |
Aug 09, 2019 | 26.30 | 26.43 | 25.99 | 25.99 | 26,900 | -0.43(-1.63%) |
Aug 08, 2019 | 26.00 | 26.45 | 25.60 | 26.42 | 24,322 | +0.98(+3.85%) |
Aug 07, 2019 | 25.99 | 25.99 | 25.07 | 25.44 | 33,642 | +0.84(+3.41%) |
Aug 06, 2019 | 23.89 | 25.00 | 23.89 | 24.60 | 26,583 | -0.41(-1.66%) |
Aug 05, 2019 | 24.96 | 25.22 | 24.80 | 25.02 | 55,894 | +0.03(+0.10%) |
Aug 02, 2019 | 24.01 | 25.00 | 23.70 | 24.99 | 26,900 | +1.05(+4.39%) |
Aug 01, 2019 | 23.34 | 23.99 | 23.34 | 23.94 | 30,912 | +0.33(+1.40%) |
Jul 31, 2019 | 24.62 | 24.62 | 23.51 | 23.61 | 52,384 | -0.64(-2.64%) |
Jul 30, 2019 | 24.15 | 24.25 | 24.11 | 24.25 | 33,859 | +0.61(+2.58%) |
Jul 29, 2019 | 23.24 | 23.72 | 22.43 | 23.64 | 46,254 | +0.39(+1.66%) |
Jul 26, 2019 | 23.92 | 23.92 | 23.25 | 23.25 | 26,600 | +0.02(+0.11%) |
Jul 25, 2019 | 23.34 | 23.55 | 23.23 | 23.23 | 15,247 | -0.61(-2.56%) |
Jul 24, 2019 | 23.60 | 23.98 | 23.60 | 23.84 | 11,285 | +0.23(+0.97%) |
Jul 23, 2019 | 23.93 | 23.96 | 23.60 | 23.61 | 17,392 | -0.32(-1.34%) |
Jul 22, 2019 | 24.24 | 24.24 | 23.76 | 23.93 | 9,542 | +0.72(+3.09%) |
Jul 19, 2019 | 23.58 | 23.58 | 23.09 | 23.21 | 18,700 | -0.34(-1.44%) |
Jul 18, 2019 | 22.60 | 23.55 | 22.53 | 23.55 | 49,492 | +0.84(+3.70%) |
Jul 17, 2019 | 22.64 | 22.75 | 22.49 | 22.71 | 23,048 | +0.56(+2.53%) |
Jul 16, 2019 | 22.59 | 22.59 | 22.10 | 22.15 | 16,161 | -0.35(-1.56%) |
Jul 15, 2019 | 22.52 | 22.63 | 22.30 | 22.50 | 16,057 | +0.01(+0.05%) |
Jul 12, 2019 | 22.30 | 22.50 | 22.12 | 22.49 | 50,300 | +0.56(+2.54%) |
Jul 11, 2019 | 22.20 | 22.22 | 21.93 | 21.93 | 18,867 | -0.22(-0.99%) |
Jul 10, 2019 | 21.99 | 22.15 | 21.81 | 22.15 | 22,279 | +0.27(+1.23%) |
Jul 09, 2019 | 21.77 | 21.91 | 21.66 | 21.88 | 17,555 | -0.09(-0.41%) |
Jul 08, 2019 | 21.73 | 22.16 | 21.73 | 21.97 | 15,584 | -0.07(-0.32%) |
Jul 05, 2019 | 22.01 | 22.05 | 21.69 | 22.04 | 64,000 | -0.24(-1.08%) |
Jul 03, 2019 | 22.00 | 22.64 | 22.00 | 22.28 | 32,800 | -0.05(-0.22%) |
Jul 02, 2019 | 21.99 | 22.33 | 21.84 | 22.33 | 43,169 | +0.80(+3.72%) |
Jul 01, 2019 | 21.77 | 21.91 | 21.35 | 21.53 | 75,255 | -0.71(-3.19%) |
Jun 28, 2019 | 22.12 | 22.25 | 22.12 | 22.24 | 19,500 | +0.14(+0.63%) |
Jun 27, 2019 | 22.33 | 22.34 | 22.10 | 22.10 | 29,103 | -0.17(-0.79%) |
Jun 26, 2019 | 21.97 | 22.42 | 21.97 | 22.27 | 33,099 | -0.20(-0.87%) |
Jun 25, 2019 | 22.47 | 22.78 | 22.29 | 22.47 | 39,460 | -0.26(-1.14%) |
Jun 24, 2019 | 22.86 | 22.86 | 22.07 | 22.73 | 34,586 | +0.73(+3.34%) |
Jun 21, 2019 | 22.41 | 22.41 | 21.83 | 22.00 | 25,900 | +0.07(+0.30%) |
Jun 20, 2019 | 22.26 | 22.26 | 21.73 | 21.93 | 42,339 | +0.80(+3.79%) |
Jun 19, 2019 | 20.52 | 21.17 | 20.52 | 21.13 | 8,495 | +0.43(+2.08%) |
Jun 18, 2019 | 20.75 | 20.88 | 20.57 | 20.70 | 51,860 | +0.06(+0.29%) |
Jun 17, 2019 | 20.67 | 20.78 | 20.50 | 20.64 | 12,026 | +0.14(+0.68%) |
Jun 14, 2019 | 20.57 | 20.94 | 20.49 | 20.50 | 30,900 | +0.19(+0.92%) |
Jun 13, 2019 | 20.04 | 20.48 | 19.96 | 20.31 | 9,609 | +0.18(+0.90%) |
Jun 12, 2019 | 19.97 | 20.46 | 19.97 | 20.13 | 17,567 | +0.31(+1.58%) |
Jun 11, 2019 | 19.32 | 20.02 | 19.32 | 19.82 | 18,113 | -0.02(-0.13%) |
Jun 10, 2019 | 19.92 | 19.92 | 19.75 | 19.84 | 14,041 | -0.20(-0.97%) |
Jun 07, 2019 | 20.00 | 20.33 | 20.00 | 20.04 | 64,400 | +0.18(+0.91%) |
Jun 06, 2019 | 19.89 | 19.96 | 19.82 | 19.86 | 10,547 | +0.23(+1.17%) |
Jun 05, 2019 | 20.04 | 20.04 | 19.57 | 19.63 | 14,057 | -0.26(-1.31%) |
Jun 04, 2019 | 20.01 | 20.01 | 19.72 | 19.89 | 10,663 | -0.01(-0.05%) |
Jun 03, 2019 | 19.59 | 19.91 | 19.59 | 19.90 | 34,319 | +0.76(+4.00%) |
May 31, 2019 | 18.73 | 19.14 | 18.73 | 19.14 | 63,200 | +0.66(+3.54%) |
May 30, 2019 | 18.49 | 18.76 | 18.47 | 18.48 | 7,947 | +0.03(+0.14%) |
May 29, 2019 | 18.40 | 18.52 | 18.33 | 18.45 | 10,735 | +0.05(+0.30%) |
May 28, 2019 | 18.28 | 18.45 | 18.20 | 18.40 | 14,195 | -0.15(-0.78%) |
May 24, 2019 | 18.47 | 18.57 | 18.47 | 18.55 | 10,300 | -0.08(-0.46%) |
May 23, 2019 | 18.66 | 18.75 | 18.34 | 18.63 | 10,789 | +0.21(+1.14%) |
May 22, 2019 | 18.64 | 18.69 | 18.30 | 18.42 | 10,133 | -0.12(-0.64%) |
May 21, 2019 | 18.60 | 18.72 | 18.41 | 18.54 | 11,072 | -0.06(-0.33%) |
May 20, 2019 | 18.50 | 18.61 | 18.49 | 18.60 | 12,043 | +0.25(+1.36%) |
May 17, 2019 | 18.45 | 18.45 | 18.21 | 18.35 | 141,600 | +0.07(+0.38%) |
May 16, 2019 | 18.29 | 18.43 | 18.22 | 18.28 | 13,251 | +0.14(+0.77%) |
May 15, 2019 | 18.22 | 18.22 | 18.06 | 18.14 | 17,397 | +0.04(+0.22%) |
May 14, 2019 | 17.70 | 18.12 | 17.70 | 18.10 | 29,855 | +0.14(+0.78%) |
May 13, 2019 | 18.00 | 18.05 | 17.93 | 17.96 | 36,739 | +0.12(+0.70%) |
May 10, 2019 | 17.80 | 18.00 | 17.61 | 17.84 | 27,800 | +0.21(+1.22%) |
May 09, 2019 | 17.20 | 17.62 | 17.20 | 17.62 | 10,416 | +0.24(+1.38%) |
May 08, 2019 | 17.45 | 17.69 | 17.34 | 17.38 | 92,135 | -0.04(-0.24%) |
May 07, 2019 | 17.76 | 17.76 | 17.37 | 17.42 | 12,144 | +0.07(+0.39%) |
May 06, 2019 | 17.25 | 17.49 | 17.19 | 17.36 | 5,693 | -0.08(-0.44%) |
May 03, 2019 | 17.28 | 17.50 | 17.28 | 17.43 | 8,600 | +0.03(+0.18%) |
May 02, 2019 | 17.32 | 17.41 | 17.27 | 17.40 | 14,847 | -0.20(-1.14%) |
May 01, 2019 | 17.41 | 17.86 | 17.38 | 17.60 | 2,925 | -0.09(-0.51%) |
Apr 30, 2019 | 17.89 | 17.89 | 17.39 | 17.69 | 23,678 | -0.41(-2.27%) |
Apr 29, 2019 | 17.86 | 18.24 | 17.72 | 18.10 | 21,481 | +0.08(+0.44%) |
Apr 26, 2019 | 18.29 | 18.29 | 17.48 | 18.02 | 16,900 | +0.47(+2.68%) |
Apr 25, 2019 | 17.45 | 17.78 | 17.45 | 17.55 | 8,335 | +0.03(+0.17%) |
Apr 24, 2019 | 17.51 | 17.61 | 17.36 | 17.52 | 18,878 | -0.17(-0.96%) |
Apr 23, 2019 | 17.84 | 17.84 | 17.63 | 17.69 | 16,046 | -0.44(-2.43%) |
Apr 22, 2019 | 18.16 | 18.18 | 18.08 | 18.13 | 6,031 | +0.00(+0.03%) |
Apr 18, 2019 | 18.04 | 18.24 | 18.01 | 18.12 | 5,600 | +0.18(+0.97%) |
Apr 17, 2019 | 18.20 | 18.32 | 17.93 | 17.95 | 12,163 | -0.18(-0.97%) |
Apr 16, 2019 | 18.04 | 18.15 | 18.03 | 18.12 | 9,346 | +0.18(+0.97%) |
Apr 15, 2019 | 18.12 | 18.12 | 17.90 | 17.95 | 7,891 | -0.37(-1.99%) |
Apr 12, 2019 | 18.19 | 18.46 | 18.19 | 18.32 | 7,000 | +0.19(+1.02%) |
Apr 11, 2019 | 18.49 | 18.49 | 18.08 | 18.13 | 16,893 | -0.29(-1.57%) |
Apr 10, 2019 | 17.92 | 18.48 | 17.92 | 18.42 | 15,025 | +0.38(+2.11%) |
Apr 09, 2019 | 18.08 | 18.10 | 18.02 | 18.04 | 110,731 | +0.20(+1.12%) |
Apr 08, 2019 | 18.19 | 18.19 | 17.80 | 17.84 | 6,404 | +0.21(+1.19%) |
Apr 05, 2019 | 17.58 | 17.66 | 17.55 | 17.63 | 11,100 | +0.05(+0.28%) |
Apr 04, 2019 | 17.50 | 17.61 | 17.30 | 17.58 | 12,792 | -0.37(-2.03%) |
Apr 03, 2019 | 17.87 | 18.02 | 17.87 | 17.95 | 6,306 | +0.18(+1.04%) |
Apr 02, 2019 | 17.89 | 17.89 | 17.61 | 17.76 | 18,152 | -0.14(-0.81%) |
Apr 01, 2019 | 18.58 | 18.58 | 17.85 | 17.91 | 20,297 | -0.31(-1.73%) |
Mar 29, 2019 | 18.65 | 18.70 | 18.16 | 18.22 | 9,900 | +0.16(+0.91%) |
Mar 28, 2019 | 18.51 | 18.51 | 17.74 | 18.05 | 32,251 | -0.08(-0.44%) |
Mar 27, 2019 | 17.54 | 18.60 | 17.54 | 18.14 | 21,622 | -0.45(-2.45%) |
Mar 26, 2019 | 18.65 | 18.67 | 18.52 | 18.59 | 30,118 | -0.12(-0.65%) |
Mar 25, 2019 | 18.33 | 18.77 | 18.16 | 18.71 | 37,026 | +0.72(+4.01%) |
Mar 22, 2019 | 18.24 | 18.24 | 17.97 | 17.99 | 13,100 | -0.04(-0.22%) |
Mar 21, 2019 | 18.00 | 18.28 | 18.00 | 18.03 | 11,187 | +0.13(+0.75%) |
Mar 20, 2019 | 17.01 | 18.01 | 17.01 | 17.90 | 7,427 | -0.04(-0.22%) |
Mar 19, 2019 | 18.47 | 18.47 | 17.92 | 17.93 | 7,218 | +0.20(+1.16%) |
Mar 18, 2019 | 17.23 | 18.00 | 17.23 | 17.73 | 17,731 | +0.20(+1.11%) |
Mar 15, 2019 | 17.25 | 17.70 | 17.25 | 17.54 | 40,800 | -0.17(-0.96%) |
Mar 14, 2019 | 17.40 | 18.00 | 17.40 | 17.70 | 5,844 | -0.30(-1.67%) |
Mar 13, 2019 | 18.22 | 18.22 | 17.72 | 18.00 | 30,634 | +0.54(+3.09%) |
Mar 12, 2019 | 17.89 | 17.89 | 17.31 | 17.46 | 32,625 | -0.52(-2.89%) |
Mar 11, 2019 | 17.35 | 17.98 | 17.35 | 17.98 | 15,884 | +0.43(+2.48%) |
Mar 08, 2019 | 17.69 | 17.69 | 17.40 | 17.55 | 10,200 | +0.29(+1.65%) |
Mar 07, 2019 | 16.96 | 17.31 | 16.96 | 17.27 | 17,241 | +0.16(+0.94%) |
Mar 06, 2019 | 16.91 | 17.19 | 16.91 | 17.11 | 13,127 | +0.32(+1.88%) |
Mar 05, 2019 | 16.78 | 16.83 | 16.75 | 16.79 | 10,526 | +0.10(+0.60%) |
Mar 04, 2019 | 16.77 | 16.90 | 16.63 | 16.69 | 26,988 | -0.24(-1.42%) |
Mar 01, 2019 | 17.41 | 17.61 | 16.93 | 16.93 | 36,900 | -0.30(-1.71%) |
Feb 28, 2019 | 17.45 | 17.45 | 17.17 | 17.23 | 35,901 | -0.27(-1.57%) |
Feb 27, 2019 | 17.98 | 17.99 | 17.47 | 17.50 | 65,092 | -0.43(-2.43%) |
Feb 26, 2019 | 17.63 | 18.05 | 17.63 | 17.93 | 7,938 | -0.24(-1.32%) |
Feb 25, 2019 | 18.67 | 18.67 | 17.57 | 18.18 | 25,884 | -0.02(-0.08%) |
Feb 22, 2019 | 17.84 | 18.30 | 17.84 | 18.19 | 10,000 | +0.38(+2.13%) |
Feb 21, 2019 | 18.09 | 18.22 | 17.78 | 17.81 | 25,616 | -0.54(-2.94%) |
Feb 20, 2019 | 18.25 | 18.44 | 18.20 | 18.35 | 65,759 | +0.15(+0.82%) |
Feb 19, 2019 | 17.92 | 18.20 | 17.90 | 18.20 | 29,449 | +0.38(+2.10%) |
Feb 15, 2019 | 18.26 | 18.26 | 17.60 | 17.82 | 6,500 | +0.15(+0.85%) |
Feb 14, 2019 | 18.26 | 18.26 | 17.52 | 17.68 | 15,805 | -0.25(-1.39%) |
Feb 13, 2019 | 17.46 | 18.26 | 17.46 | 17.93 | 6,755 | +0.09(+0.48%) |
Feb 12, 2019 | 17.78 | 17.86 | 17.74 | 17.84 | 14,038 | +0.39(+2.23%) |
Feb 11, 2019 | 17.70 | 17.70 | 17.33 | 17.45 | 22,158 | +0.25(+1.45%) |
Feb 08, 2019 | 16.78 | 17.40 | 16.78 | 17.20 | 13,900 | -0.34(-1.94%) |
Feb 07, 2019 | 17.57 | 17.57 | 17.47 | 17.54 | 14,110 | +0.16(+0.92%) |
Feb 06, 2019 | 17.47 | 17.47 | 17.32 | 17.38 | 14,602 | -0.30(-1.70%) |
Feb 05, 2019 | 17.85 | 17.85 | 17.56 | 17.68 | 7,245 | -0.18(-0.98%) |
Feb 04, 2019 | 18.16 | 18.16 | 17.74 | 17.86 | 22,873 | -0.07(-0.36%) |
Feb 01, 2019 | 18.30 | 18.30 | 17.85 | 17.92 | 26,100 | +0.09(+0.48%) |
Jan 31, 2019 | 17.35 | 17.93 | 17.35 | 17.84 | 15,215 | +0.22(+1.25%) |
Jan 30, 2019 | 17.49 | 17.68 | 17.28 | 17.61 | 25,359 | +0.64(+3.77%) |
Jan 29, 2019 | 16.87 | 17.05 | 16.87 | 16.98 | 8,762 | +0.23(+1.34%) |
Jan 28, 2019 | 16.97 | 16.97 | 16.50 | 16.75 | 14,476 | -0.09(-0.53%) |
Jan 25, 2019 | 16.73 | 16.95 | 16.73 | 16.84 | 5,900 | +0.70(+4.37%) |
Jan 24, 2019 | 16.07 | 16.25 | 15.76 | 16.14 | 15,114 | -0.31(-1.91%) |
Jan 23, 2019 | 16.34 | 16.86 | 15.82 | 16.45 | 16,767 | -0.05(-0.27%) |
Jan 22, 2019 | 16.51 | 16.85 | 16.45 | 16.50 | 17,689 | -0.43(-2.54%) |
Jan 18, 2019 | 16.97 | 17.10 | 16.84 | 16.93 | 17,500 | -0.20(-1.17%) |
Jan 17, 2019 | 16.56 | 17.20 | 16.56 | 17.12 | 11,172 | +0.20(+1.18%) |
Jan 16, 2019 | 17.25 | 17.25 | 16.65 | 16.93 | 11,536 | -0.18(-1.08%) |
Jan 15, 2019 | 16.68 | 17.31 | 16.68 | 17.11 | 10,838 | -0.00(-0.03%) |
Jan 14, 2019 | 16.76 | 17.21 | 16.76 | 17.11 | 14,197 | -0.06(-0.35%) |
Jan 11, 2019 | 16.67 | 17.32 | 16.67 | 17.18 | 13,500 | +0.16(+0.91%) |
Jan 10, 2019 | 17.48 | 17.48 | 16.61 | 17.02 | 24,901 | -0.04(-0.23%) |
Jan 09, 2019 | 16.52 | 17.15 | 16.26 | 17.06 | 9,975 | +0.33(+2.00%) |
Jan 08, 2019 | 16.46 | 16.95 | 16.46 | 16.73 | 51,592 | -0.13(-0.77%) |
Jan 07, 2019 | 16.98 | 17.08 | 16.52 | 16.86 | 10,524 | +0.27(+1.60%) |
Jan 04, 2019 | 16.00 | 16.72 | 16.00 | 16.59 | 23,800 | +0.53(+3.30%) |
Jan 03, 2019 | 15.94 | 16.07 | 15.65 | 16.06 | 11,810 | +0.69(+4.49%) |
Jan 02, 2019 | 15.69 | 15.69 | 15.15 | 15.37 | 31,574 | -0.18(-1.16%) |
Dec 31, 2018 | 15.29 | 15.61 | 15.29 | 15.55 | 47,300 | +0.69(+4.64%) |
Dec 28, 2018 | 14.85 | 14.98 | 14.85 | 14.86 | 18,500 | -0.35(-2.30%) |
Dec 27, 2018 | 14.85 | 15.44 | 14.85 | 15.21 | 78,613 | -0.10(-0.65%) |
Dec 26, 2018 | 15.59 | 15.59 | 15.05 | 15.31 | 17,623 | +0.01(+0.03%) |
Dec 24, 2018 | 15.31 | 15.55 | 15.08 | 15.30 | 17,000 | +0.31(+2.07%) |
Dec 21, 2018 | 14.66 | 15.35 | 14.65 | 14.99 | 19,500 | -0.28(-1.80%) |
Dec 20, 2018 | 15.28 | 15.59 | 15.04 | 15.27 | 37,819 | +0.38(+2.59%) |
Dec 19, 2018 | 15.48 | 15.55 | 14.88 | 14.88 | 29,545 | -0.55(-3.59%) |
Dec 18, 2018 | 15.38 | 15.59 | 15.22 | 15.44 | 53,030 | +0.26(+1.71%) |
Dec 17, 2018 | 15.02 | 15.21 | 15.02 | 15.18 | 17,615 | +0.36(+2.43%) |
Dec 14, 2018 | 15.13 | 15.13 | 14.56 | 14.82 | 12,200 | -0.07(-0.50%) |
Dec 13, 2018 | 14.57 | 15.33 | 14.57 | 14.89 | 20,081 | -0.32(-2.07%) |
Dec 12, 2018 | 15.10 | 15.29 | 15.10 | 15.21 | 18,702 | +0.07(+0.46%) |
Dec 11, 2018 | 14.97 | 15.40 | 14.97 | 15.14 | 25,148 | -0.09(-0.59%) |
Dec 10, 2018 | 15.74 | 15.74 | 15.01 | 15.23 | 38,255 | -0.01(-0.10%) |
Dec 07, 2018 | 14.94 | 15.63 | 14.94 | 15.24 | 20,700 | +0.34(+2.32%) |
Dec 06, 2018 | 15.16 | 15.43 | 14.86 | 14.90 | 61,258 | -0.15(-1.00%) |
Dec 04, 2018 | 15.49 | 15.53 | 15.05 | 15.05 | 79,700 | -0.09(-0.63%) |
Dec 03, 2018 | 15.02 | 15.57 | 14.92 | 15.14 | 101,760 | +0.08(+0.56%) |
Nov 30, 2018 | 14.78 | 15.17 | 14.78 | 15.06 | 10,800 | -0.07(-0.50%) |
Nov 29, 2018 | 15.20 | 15.23 | 15.10 | 15.13 | 13,817 | -0.16(-1.05%) |
Nov 28, 2018 | 15.02 | 15.36 | 15.00 | 15.29 | 13,960 | +0.26(+1.73%) |
Nov 27, 2018 | 15.10 | 15.10 | 14.86 | 15.04 | 38,278 | -0.33(-2.18%) |
Nov 26, 2018 | 15.26 | 15.55 | 15.26 | 15.37 | 17,481 | +0.33(+2.19%) |
Nov 23, 2018 | 14.73 | 15.33 | 14.73 | 15.04 | 2,700 | -0.09(-0.59%) |
Nov 21, 2018 | 15.13 | 15.13 | 15.13 | 0 | +0.42(+2.88%) | |
Nov 20, 2018 | 14.87 | 14.87 | 14.69 | 14.71 | 3,816 | -0.30(-1.99%) |
Nov 19, 2018 | 14.81 | 15.13 | 14.77 | 15.01 | 12,728 | -0.03(-0.20%) |
Nov 16, 2018 | 14.97 | 15.15 | 14.60 | 15.04 | 5,700 | -0.03(-0.20%) |
Nov 15, 2018 | 14.85 | 15.14 | 14.85 | 15.06 | 7,627 | +0.38(+2.55%) |
Nov 14, 2018 | 14.38 | 14.87 | 14.38 | 14.69 | 12,920 | -0.07(-0.47%) |
Nov 13, 2018 | 14.56 | 14.76 | 14.52 | 14.76 | 5,049 | +0.21(+1.44%) |
Nov 12, 2018 | 14.77 | 14.77 | 14.49 | 14.55 | 5,504 | -0.43(-2.87%) |
Nov 09, 2018 | 15.21 | 15.21 | 14.85 | 14.98 | 4,700 | -0.19(-1.25%) |
Nov 08, 2018 | 15.39 | 15.39 | 15.05 | 15.17 | 11,954 | -0.03(-0.18%) |
Nov 07, 2018 | 15.60 | 15.60 | 15.11 | 15.20 | 21,341 | -0.04(-0.28%) |
Nov 06, 2018 | 15.10 | 15.24 | 15.00 | 15.24 | 8,833 | +0.25(+1.67%) |
Nov 05, 2018 | 14.57 | 15.26 | 14.57 | 14.99 | 26,764 | +0.04(+0.27%) |
Nov 02, 2018 | 15.08 | 15.29 | 14.86 | 14.95 | 8,500 | +0.00(+0.00%) |