Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.99 | 16.99 | 16.82 | 16.82 | 34,476 | -0.20(-1.15%) |
Nov 27, 2019 | 17.04 | 17.08 | 16.97 | 17.02 | 73,736 | +0.07(+0.38%) |
Nov 26, 2019 | 16.79 | 17.00 | 16.77 | 16.95 | 99,979 | +0.15(+0.87%) |
Nov 25, 2019 | 16.43 | 16.81 | 16.42 | 16.81 | 105,328 | +0.41(+2.48%) |
Nov 22, 2019 | 16.44 | 16.44 | 16.28 | 16.40 | 83,552 | +0.07(+0.45%) |
Nov 21, 2019 | 16.47 | 16.47 | 16.18 | 16.33 | 164,536 | -0.07(-0.45%) |
Nov 20, 2019 | 16.60 | 16.64 | 16.34 | 16.40 | 193,920 | -0.28(-1.66%) |
Nov 19, 2019 | 16.57 | 16.73 | 16.55 | 16.68 | 102,305 | +0.06(+0.34%) |
Nov 18, 2019 | 16.59 | 16.67 | 16.50 | 16.62 | 82,622 | +0.02(+0.10%) |
Nov 15, 2019 | 16.73 | 16.86 | 16.57 | 16.60 | 76,190 | -0.09(-0.54%) |
Nov 14, 2019 | 16.46 | 16.72 | 16.46 | 16.69 | 91,946 | +0.15(+0.94%) |
Nov 13, 2019 | 16.49 | 16.64 | 16.44 | 16.54 | 172,467 | +0.02(+0.15%) |
Nov 12, 2019 | 16.45 | 16.52 | 16.38 | 16.51 | 124,611 | +0.14(+0.85%) |
Nov 11, 2019 | 16.39 | 16.47 | 16.30 | 16.37 | 188,291 | -0.04(-0.25%) |
Nov 08, 2019 | 16.41 | 16.53 | 16.33 | 16.42 | 148,578 | +0.03(+0.20%) |
Nov 07, 2019 | 16.42 | 16.50 | 16.32 | 16.38 | 113,937 | +0.05(+0.30%) |
Nov 06, 2019 | 16.33 | 16.48 | 16.21 | 16.33 | 132,120 | -0.06(-0.35%) |
Nov 05, 2019 | 16.29 | 16.44 | 16.20 | 16.39 | 142,541 | +0.19(+1.16%) |
Nov 04, 2019 | 16.06 | 16.24 | 16.03 | 16.20 | 105,181 | +0.22(+1.38%) |
Nov 01, 2019 | 16.06 | 16.06 | 15.81 | 15.98 | 140,603 | +0.02(+0.10%) |
Oct 31, 2019 | 15.93 | 16.02 | 15.84 | 15.97 | 151,726 | +0.00(+0.00%) |
Oct 30, 2019 | 16.11 | 16.11 | 15.90 | 15.97 | 90,125 | -0.17(-1.06%) |
Oct 29, 2019 | 16.06 | 16.21 | 16.04 | 16.14 | 99,711 | +0.09(+0.56%) |
Oct 28, 2019 | 16.05 | 16.15 | 16.02 | 16.05 | 110,632 | +0.07(+0.41%) |
Oct 25, 2019 | 16.02 | 16.19 | 15.95 | 15.98 | 80,116 | -0.07(-0.46%) |
Oct 24, 2019 | 16.28 | 16.28 | 16.06 | 16.06 | 69,169 | -0.19(-1.15%) |
Oct 23, 2019 | 16.26 | 16.36 | 16.17 | 16.24 | 77,812 | -0.02(-0.10%) |
Oct 22, 2019 | 16.09 | 16.26 | 16.06 | 16.26 | 69,885 | +0.17(+1.06%) |
Oct 21, 2019 | 16.06 | 16.28 | 16.06 | 16.09 | 120,993 | +0.14(+0.87%) |
Oct 18, 2019 | 15.89 | 16.10 | 15.89 | 15.95 | 91,281 | -0.09(-0.56%) |
Oct 17, 2019 | 16.02 | 16.06 | 15.88 | 16.04 | 134,780 | +0.08(+0.51%) |
Oct 16, 2019 | 15.86 | 16.07 | 15.86 | 15.96 | 147,851 | -0.02(-0.10%) |
Oct 15, 2019 | 16.04 | 16.13 | 15.91 | 15.98 | 131,391 | +0.03(+0.20%) |
Oct 14, 2019 | 16.25 | 16.25 | 15.93 | 15.94 | 95,995 | -0.24(-1.46%) |
Oct 11, 2019 | 16.11 | 16.33 | 16.02 | 16.18 | 105,023 | +0.24(+1.53%) |
Oct 10, 2019 | 16.06 | 16.10 | 15.89 | 15.93 | 105,171 | -0.09(-0.53%) |
Oct 09, 2019 | 15.89 | 16.04 | 15.89 | 16.02 | 121,235 | +0.17(+1.07%) |
Oct 08, 2019 | 15.69 | 15.92 | 15.68 | 15.85 | 243,420 | +0.02(+0.15%) |
Oct 07, 2019 | 15.84 | 15.96 | 15.71 | 15.83 | 306,971 | -0.04(-0.25%) |
Oct 04, 2019 | 15.95 | 16.21 | 15.78 | 15.87 | 197,807 | -0.08(-0.51%) |
Oct 03, 2019 | 16.04 | 16.18 | 15.89 | 15.95 | 168,173 | -0.19(-1.20%) |
Oct 02, 2019 | 16.08 | 16.25 | 15.92 | 16.14 | 247,457 | -0.01(-0.05%) |
Oct 01, 2019 | 16.39 | 16.49 | 16.08 | 16.15 | 159,596 | -0.14(-0.84%) |
Sep 30, 2019 | 16.33 | 16.41 | 16.08 | 16.29 | 250,387 | +0.06(+0.40%) |
Sep 27, 2019 | 16.11 | 16.33 | 16.05 | 16.22 | 152,016 | +0.24(+1.51%) |
Sep 26, 2019 | 16.04 | 16.09 | 15.85 | 15.98 | 166,746 | +0.05(+0.30%) |
Sep 25, 2019 | 15.63 | 16.04 | 15.63 | 15.93 | 167,549 | +0.39(+2.54%) |
Sep 24, 2019 | 15.60 | 15.63 | 15.31 | 15.54 | 303,660 | -0.10(-0.67%) |
Sep 23, 2019 | 16.51 | 16.64 | 15.02 | 15.64 | 663,113 | -1.07(-6.41%) |
Sep 20, 2019 | 16.70 | 16.89 | 16.60 | 16.71 | 217,166 | -0.02(-0.10%) |
Sep 19, 2019 | 16.85 | 17.00 | 16.70 | 16.73 | 115,423 | -0.11(-0.67%) |
Sep 18, 2019 | 16.99 | 17.08 | 16.80 | 16.84 | 114,326 | -0.23(-1.37%) |
Sep 17, 2019 | 17.02 | 17.12 | 16.88 | 17.08 | 150,096 | -0.04(-0.24%) |
Sep 16, 2019 | 16.95 | 17.20 | 16.92 | 17.12 | 148,437 | +0.10(+0.57%) |
Sep 13, 2019 | 17.09 | 17.32 | 16.67 | 17.02 | 207,983 | +0.02(+0.14%) |
Sep 12, 2019 | 17.10 | 17.12 | 16.86 | 17.00 | 181,065 | -0.19(-1.13%) |
Sep 11, 2019 | 16.92 | 17.30 | 16.69 | 17.19 | 188,865 | +0.31(+1.81%) |
Sep 10, 2019 | 16.79 | 17.06 | 16.71 | 16.88 | 166,741 | +0.13(+0.77%) |
Sep 09, 2019 | 16.45 | 16.84 | 16.40 | 16.75 | 103,872 | +0.33(+2.01%) |
Sep 06, 2019 | 16.50 | 16.53 | 16.36 | 16.42 | 104,612 | -0.06(-0.34%) |
Sep 05, 2019 | 16.33 | 16.60 | 16.19 | 16.48 | 181,055 | +0.19(+1.14%) |
Sep 04, 2019 | 16.24 | 16.37 | 16.17 | 16.29 | 100,349 | +0.15(+0.95%) |
Sep 03, 2019 | 16.14 | 16.43 | 16.06 | 16.14 | 148,155 | -0.06(-0.40%) |
Aug 30, 2019 | 16.33 | 16.41 | 16.16 | 16.21 | 97,042 | -0.09(-0.54%) |
Aug 29, 2019 | 16.32 | 16.42 | 16.29 | 16.29 | 65,015 | +0.11(+0.70%) |
Aug 28, 2019 | 15.84 | 16.18 | 15.84 | 16.18 | 95,086 | +0.30(+1.88%) |
Aug 27, 2019 | 16.21 | 16.27 | 15.87 | 15.88 | 127,127 | -0.23(-1.45%) |
Aug 26, 2019 | 15.96 | 16.17 | 15.87 | 16.12 | 83,298 | +0.21(+1.32%) |
Aug 23, 2019 | 16.17 | 16.30 | 15.83 | 15.91 | 113,546 | -0.30(-1.84%) |
Aug 22, 2019 | 16.25 | 16.38 | 16.06 | 16.21 | 80,244 | +0.02(+0.10%) |
Aug 21, 2019 | 16.21 | 16.27 | 16.08 | 16.19 | 97,644 | -0.02(-0.10%) |
Aug 20, 2019 | 16.24 | 16.41 | 16.16 | 16.21 | 81,841 | -0.06(-0.35%) |
Aug 19, 2019 | 16.32 | 16.43 | 16.19 | 16.26 | 102,318 | +0.06(+0.35%) |
Aug 16, 2019 | 15.93 | 16.25 | 15.93 | 16.21 | 107,962 | +0.35(+2.24%) |
Aug 15, 2019 | 15.79 | 15.93 | 15.79 | 15.85 | 105,929 | +0.03(+0.20%) |
Aug 14, 2019 | 15.97 | 15.99 | 15.79 | 15.82 | 149,548 | -0.26(-1.60%) |
Aug 13, 2019 | 16.30 | 16.66 | 16.04 | 16.08 | 147,167 | -0.40(-2.44%) |
Aug 12, 2019 | 16.33 | 16.52 | 16.22 | 16.48 | 117,239 | +0.22(+1.34%) |
Aug 09, 2019 | 16.37 | 16.46 | 16.23 | 16.26 | 61,923 | -0.19(-1.13%) |
Aug 08, 2019 | 16.16 | 16.50 | 16.11 | 16.45 | 125,358 | +0.35(+2.15%) |
Aug 07, 2019 | 15.91 | 16.16 | 15.80 | 16.10 | 115,982 | +0.07(+0.45%) |
Aug 06, 2019 | 15.94 | 16.19 | 15.81 | 16.03 | 133,102 | +0.07(+0.46%) |
Aug 05, 2019 | 16.13 | 16.16 | 15.80 | 15.96 | 118,791 | -0.31(-1.88%) |
Aug 02, 2019 | 16.46 | 16.46 | 16.13 | 16.26 | 73,464 | -0.19(-1.18%) |
Aug 01, 2019 | 16.46 | 16.74 | 16.41 | 16.46 | 149,133 | +0.07(+0.44%) |
Jul 31, 2019 | 16.31 | 16.76 | 16.31 | 16.38 | 160,277 | +0.08(+0.49%) |
Jul 30, 2019 | 16.40 | 16.41 | 16.25 | 16.30 | 93,779 | -0.15(-0.93%) |
Jul 29, 2019 | 16.12 | 16.56 | 16.12 | 16.46 | 139,031 | +0.32(+2.00%) |
Jul 26, 2019 | 16.02 | 16.18 | 15.95 | 16.13 | 137,000 | +0.17(+1.06%) |
Jul 25, 2019 | 16.04 | 16.12 | 15.82 | 15.96 | 177,512 | -0.10(-0.65%) |
Jul 24, 2019 | 16.10 | 16.12 | 15.92 | 16.07 | 156,667 | -0.02(-0.15%) |
Jul 23, 2019 | 16.12 | 16.21 | 16.02 | 16.09 | 91,048 | +0.02(+0.10%) |
Jul 22, 2019 | 16.10 | 16.17 | 15.99 | 16.08 | 124,721 | +0.08(+0.50%) |
Jul 19, 2019 | 16.18 | 16.29 | 15.95 | 16.00 | 110,320 | -0.22(-1.34%) |
Jul 18, 2019 | 16.31 | 16.47 | 16.07 | 16.21 | 173,981 | -0.19(-1.18%) |
Jul 17, 2019 | 16.73 | 16.73 | 16.40 | 16.41 | 129,072 | -0.23(-1.36%) |
Jul 16, 2019 | 16.44 | 16.69 | 16.38 | 16.63 | 243,289 | +0.19(+1.18%) |
Jul 15, 2019 | 16.17 | 16.45 | 16.09 | 16.44 | 155,003 | +0.27(+1.64%) |
Jul 12, 2019 | 15.96 | 16.29 | 15.92 | 16.17 | 128,438 | +0.27(+1.67%) |
Jul 11, 2019 | 16.29 | 16.30 | 15.86 | 15.91 | 166,700 | -0.32(-1.96%) |
Jul 10, 2019 | 16.39 | 16.39 | 16.02 | 16.23 | 133,373 | -0.14(-0.83%) |
Jul 09, 2019 | 16.31 | 16.39 | 16.24 | 16.36 | 132,395 | +0.05(+0.29%) |
Jul 08, 2019 | 16.42 | 16.52 | 16.23 | 16.31 | 151,072 | -0.10(-0.58%) |
Jul 05, 2019 | 16.12 | 16.41 | 16.03 | 16.41 | 90,346 | +0.21(+1.28%) |
Jul 03, 2019 | 16.15 | 16.24 | 16.07 | 16.20 | 69,893 | +0.09(+0.54%) |
Jul 02, 2019 | 16.30 | 16.40 | 15.96 | 16.11 | 109,442 | -0.20(-1.22%) |
Jul 01, 2019 | 16.52 | 16.58 | 16.13 | 16.31 | 308,082 | -0.04(-0.24%) |
Jun 28, 2019 | 16.21 | 16.61 | 16.21 | 16.35 | 290,113 | +0.13(+0.79%) |
Jun 27, 2019 | 16.31 | 16.49 | 16.05 | 16.23 | 143,868 | -0.15(-0.92%) |
Jun 26, 2019 | 16.32 | 16.63 | 16.11 | 16.38 | 249,790 | +0.11(+0.69%) |
Jun 25, 2019 | 16.65 | 16.84 | 16.26 | 16.27 | 254,737 | -0.35(-2.11%) |
Jun 24, 2019 | 15.74 | 16.82 | 15.66 | 16.62 | 329,413 | +1.36(+8.93%) |
Jun 21, 2019 | 15.32 | 15.40 | 14.95 | 15.25 | 249,583 | -0.12(-0.78%) |
Jun 20, 2019 | 15.40 | 15.49 | 15.26 | 15.37 | 159,291 | +0.06(+0.36%) |
Jun 19, 2019 | 15.32 | 15.47 | 15.14 | 15.32 | 119,457 | +0.18(+1.21%) |
Jun 18, 2019 | 15.15 | 15.30 | 15.05 | 15.13 | 178,631 | +0.05(+0.32%) |
Jun 17, 2019 | 14.96 | 15.21 | 14.91 | 15.09 | 100,507 | +0.18(+1.18%) |
Jun 14, 2019 | 15.13 | 15.17 | 14.91 | 14.91 | 66,756 | -0.17(-1.11%) |
Jun 13, 2019 | 15.01 | 15.17 | 14.91 | 15.08 | 161,059 | +0.07(+0.48%) |
Jun 12, 2019 | 14.92 | 15.17 | 14.92 | 15.01 | 74,172 | +0.10(+0.64%) |
Jun 11, 2019 | 14.85 | 15.02 | 14.76 | 14.91 | 162,722 | +0.10(+0.70%) |
Jun 10, 2019 | 14.94 | 15.12 | 14.81 | 14.81 | 179,431 | -0.14(-0.96%) |
Jun 07, 2019 | 15.11 | 15.24 | 14.93 | 14.95 | 108,039 | -0.12(-0.79%) |
Jun 06, 2019 | 15.13 | 15.18 | 14.90 | 15.07 | 158,420 | -0.05(-0.32%) |
Jun 05, 2019 | 15.27 | 15.36 | 14.99 | 15.12 | 113,754 | -0.15(-0.99%) |
Jun 04, 2019 | 15.11 | 15.31 | 15.06 | 15.27 | 102,436 | +0.26(+1.75%) |
Jun 03, 2019 | 14.73 | 15.02 | 14.73 | 15.01 | 116,803 | +0.25(+1.67%) |
May 31, 2019 | 14.70 | 14.85 | 14.58 | 14.76 | 205,037 | -0.06(-0.38%) |
May 30, 2019 | 14.85 | 14.93 | 14.76 | 14.81 | 143,169 | +0.00(+0.00%) |
May 29, 2019 | 14.81 | 14.95 | 14.71 | 14.81 | 160,290 | -0.14(-0.91%) |
May 28, 2019 | 15.02 | 15.07 | 14.85 | 14.95 | 145,736 | -0.09(-0.58%) |
May 24, 2019 | 15.03 | 15.10 | 14.84 | 15.04 | 69,140 | +0.06(+0.43%) |
May 23, 2019 | 15.14 | 15.14 | 14.91 | 14.97 | 83,674 | -0.22(-1.47%) |
May 22, 2019 | 15.22 | 15.33 | 15.15 | 15.20 | 41,996 | -0.10(-0.68%) |
May 21, 2019 | 15.12 | 15.32 | 15.09 | 15.30 | 83,706 | +0.22(+1.43%) |
May 20, 2019 | 15.26 | 15.30 | 15.04 | 15.09 | 104,474 | -0.25(-1.61%) |
May 17, 2019 | 15.53 | 15.55 | 15.29 | 15.33 | 99,381 | -0.29(-1.84%) |
May 16, 2019 | 15.70 | 15.84 | 15.57 | 15.62 | 116,795 | -0.01(-0.05%) |
May 15, 2019 | 15.66 | 15.76 | 15.60 | 15.63 | 105,700 | -0.07(-0.46%) |
May 14, 2019 | 15.68 | 15.85 | 15.64 | 15.70 | 109,532 | +0.06(+0.36%) |
May 13, 2019 | 15.54 | 15.68 | 15.46 | 15.64 | 134,223 | -0.01(-0.05%) |
May 10, 2019 | 15.76 | 15.76 | 15.60 | 15.65 | 88,088 | -0.11(-0.71%) |
May 09, 2019 | 15.64 | 15.91 | 15.59 | 15.76 | 90,233 | +0.12(+0.76%) |
May 08, 2019 | 15.64 | 15.78 | 15.58 | 15.64 | 220,626 | -0.04(-0.25%) |
May 07, 2019 | 15.78 | 15.97 | 15.65 | 15.68 | 127,603 | -0.19(-1.20%) |
May 06, 2019 | 16.11 | 16.14 | 15.82 | 15.87 | 142,697 | -0.32(-1.97%) |
May 03, 2019 | 15.81 | 16.21 | 15.81 | 16.19 | 109,043 | +0.39(+2.47%) |
May 02, 2019 | 15.99 | 16.07 | 15.74 | 15.80 | 108,383 | -0.17(-1.05%) |
May 01, 2019 | 16.20 | 16.20 | 15.84 | 15.97 | 128,653 | -0.11(-0.69%) |
Apr 30, 2019 | 16.23 | 16.29 | 16.03 | 16.08 | 172,597 | -0.09(-0.54%) |
Apr 29, 2019 | 16.42 | 16.46 | 16.07 | 16.17 | 112,958 | -0.17(-1.02%) |
Apr 26, 2019 | 15.91 | 16.40 | 15.91 | 16.34 | 77,798 | +0.45(+2.86%) |
Apr 25, 2019 | 16.11 | 16.22 | 15.72 | 15.88 | 122,970 | -0.38(-2.35%) |
Apr 24, 2019 | 16.03 | 16.34 | 16.03 | 16.27 | 151,849 | +0.33(+2.05%) |
Apr 23, 2019 | 15.87 | 15.94 | 15.70 | 15.94 | 127,939 | +0.03(+0.20%) |
Apr 22, 2019 | 16.26 | 16.64 | 15.68 | 15.91 | 183,277 | -0.43(-2.63%) |
Apr 18, 2019 | 16.58 | 16.65 | 16.25 | 16.34 | 110,298 | -0.31(-1.87%) |
Apr 17, 2019 | 16.65 | 16.70 | 16.54 | 16.65 | 92,203 | +0.01(+0.05%) |
Apr 16, 2019 | 16.71 | 16.74 | 16.58 | 16.64 | 54,545 | +0.00(+0.00%) |
Apr 15, 2019 | 16.58 | 16.73 | 16.58 | 16.64 | 60,784 | +0.09(+0.53%) |
Apr 12, 2019 | 16.83 | 16.89 | 16.53 | 16.55 | 88,715 | -0.26(-1.54%) |
Apr 11, 2019 | 16.67 | 16.85 | 16.63 | 16.81 | 73,376 | +0.17(+1.04%) |
Apr 10, 2019 | 16.55 | 16.68 | 16.50 | 16.64 | 73,230 | +0.13(+0.76%) |
Apr 09, 2019 | 16.75 | 16.82 | 16.51 | 16.51 | 97,263 | -0.24(-1.41%) |
Apr 08, 2019 | 16.61 | 16.79 | 16.54 | 16.75 | 107,695 | +0.18(+1.09%) |
Apr 05, 2019 | 16.55 | 16.59 | 16.49 | 16.57 | 44,640 | +0.09(+0.53%) |
Apr 04, 2019 | 16.48 | 16.61 | 16.42 | 16.48 | 59,850 | +0.02(+0.14%) |
Apr 03, 2019 | 16.43 | 16.54 | 16.40 | 16.46 | 72,154 | +0.11(+0.68%) |
Apr 02, 2019 | 16.45 | 16.45 | 16.22 | 16.35 | 90,105 | -0.08(-0.48%) |
Apr 01, 2019 | 16.38 | 16.61 | 16.38 | 16.42 | 214,115 | +0.06(+0.34%) |
Mar 29, 2019 | 16.43 | 16.50 | 16.10 | 16.37 | 208,492 | +0.02(+0.14%) |
Mar 28, 2019 | 16.45 | 16.54 | 16.21 | 16.35 | 122,822 | -0.05(-0.29%) |
Mar 27, 2019 | 16.28 | 16.46 | 16.25 | 16.39 | 81,642 | +0.19(+1.17%) |
Mar 26, 2019 | 16.16 | 16.41 | 16.16 | 16.20 | 76,806 | +0.04(+0.24%) |
Mar 25, 2019 | 16.09 | 16.27 | 15.91 | 16.16 | 109,219 | +0.16(+0.99%) |
Mar 22, 2019 | 16.52 | 16.54 | 16.00 | 16.01 | 159,539 | -0.54(-3.24%) |
Mar 21, 2019 | 16.43 | 16.68 | 16.43 | 16.54 | 118,858 | +0.11(+0.67%) |
Mar 20, 2019 | 16.71 | 16.74 | 16.34 | 16.43 | 152,669 | -0.30(-1.79%) |
Mar 19, 2019 | 17.02 | 17.05 | 16.71 | 16.73 | 102,630 | -0.28(-1.62%) |
Mar 18, 2019 | 17.26 | 17.34 | 16.83 | 17.01 | 140,139 | -0.17(-1.01%) |
Mar 15, 2019 | 16.99 | 17.35 | 16.74 | 17.18 | 784,128 | +0.19(+1.11%) |
Mar 14, 2019 | 16.97 | 17.04 | 16.87 | 16.99 | 120,238 | +0.04(+0.23%) |
Mar 13, 2019 | 16.98 | 17.07 | 16.92 | 16.95 | 106,106 | +0.04(+0.23%) |
Mar 12, 2019 | 17.02 | 17.06 | 16.73 | 16.91 | 166,006 | -0.15(-0.88%) |
Mar 11, 2019 | 16.74 | 17.08 | 16.63 | 17.06 | 202,819 | +0.41(+2.46%) |
Mar 08, 2019 | 16.63 | 16.74 | 16.54 | 16.65 | 144,194 | +0.02(+0.14%) |
Mar 07, 2019 | 16.67 | 16.90 | 16.61 | 16.63 | 203,066 | -0.04(-0.24%) |
Mar 06, 2019 | 16.73 | 16.79 | 16.56 | 16.67 | 354,317 | -0.02(-0.14%) |
Mar 05, 2019 | 16.83 | 16.85 | 16.57 | 16.69 | 104,710 | -0.11(-0.66%) |
Mar 04, 2019 | 16.94 | 16.98 | 16.76 | 16.80 | 136,936 | -0.13(-0.79%) |
Mar 01, 2019 | 16.85 | 16.94 | 16.75 | 16.94 | 98,919 | +0.22(+1.32%) |
Feb 28, 2019 | 16.76 | 16.78 | 16.65 | 16.72 | 98,355 | -0.05(-0.28%) |
Feb 27, 2019 | 16.55 | 16.85 | 16.52 | 16.76 | 121,616 | +0.15(+0.90%) |
Feb 26, 2019 | 16.61 | 16.68 | 16.51 | 16.61 | 140,931 | +0.02(+0.10%) |
Feb 25, 2019 | 16.62 | 16.76 | 16.46 | 16.60 | 192,506 | +0.02(+0.14%) |
Feb 22, 2019 | 16.79 | 16.79 | 16.54 | 16.57 | 117,942 | -0.14(-0.85%) |
Feb 21, 2019 | 16.64 | 16.79 | 16.53 | 16.72 | 235,290 | +0.14(+0.86%) |
Feb 20, 2019 | 16.70 | 16.82 | 16.54 | 16.57 | 134,769 | -0.17(-0.99%) |
Feb 19, 2019 | 16.71 | 16.74 | 16.50 | 16.74 | 176,608 | +0.07(+0.43%) |
Feb 15, 2019 | 16.65 | 16.81 | 16.59 | 16.67 | 142,165 | +0.05(+0.28%) |
Feb 14, 2019 | 16.65 | 16.81 | 16.60 | 16.62 | 139,472 | -0.05(-0.28%) |
Feb 13, 2019 | 16.34 | 16.67 | 16.27 | 16.67 | 128,921 | +0.42(+2.57%) |
Feb 12, 2019 | 16.34 | 16.34 | 16.16 | 16.25 | 133,719 | -0.02(-0.15%) |
Feb 11, 2019 | 16.13 | 16.28 | 16.09 | 16.27 | 87,807 | +0.17(+1.08%) |
Feb 08, 2019 | 16.17 | 16.21 | 15.98 | 16.10 | 117,308 | -0.06(-0.39%) |
Feb 07, 2019 | 16.04 | 16.21 | 15.99 | 16.16 | 91,807 | +0.07(+0.44%) |
Feb 06, 2019 | 15.94 | 16.14 | 15.86 | 16.09 | 158,129 | +0.24(+1.49%) |
Feb 05, 2019 | 15.87 | 15.89 | 15.72 | 15.86 | 114,858 | +0.09(+0.55%) |
Feb 04, 2019 | 15.62 | 15.80 | 15.59 | 15.77 | 76,018 | +0.18(+1.16%) |
Feb 01, 2019 | 15.68 | 15.71 | 15.52 | 15.59 | 226,500 | -0.06(-0.35%) |
Jan 31, 2019 | 15.68 | 15.83 | 15.63 | 15.64 | 113,294 | -0.15(-0.95%) |
Jan 30, 2019 | 15.74 | 15.89 | 15.61 | 15.79 | 145,361 | +0.08(+0.50%) |
Jan 29, 2019 | 15.80 | 15.94 | 15.70 | 15.72 | 114,617 | -0.10(-0.65%) |
Jan 28, 2019 | 15.82 | 15.94 | 15.70 | 15.82 | 156,223 | +0.00(+0.00%) |
Jan 25, 2019 | 15.70 | 15.98 | 15.66 | 15.82 | 149,520 | +0.17(+1.06%) |
Jan 24, 2019 | 15.53 | 15.69 | 15.45 | 15.65 | 127,199 | +0.12(+0.76%) |
Jan 23, 2019 | 15.35 | 15.63 | 15.34 | 15.53 | 178,459 | +0.17(+1.13%) |
Jan 22, 2019 | 15.50 | 15.56 | 15.30 | 15.36 | 164,372 | -0.16(-1.02%) |
Jan 18, 2019 | 15.44 | 15.63 | 15.38 | 15.52 | 174,884 | +0.12(+0.77%) |
Jan 17, 2019 | 15.31 | 15.53 | 15.23 | 15.40 | 141,565 | +0.09(+0.57%) |
Jan 16, 2019 | 15.46 | 15.54 | 15.23 | 15.31 | 206,094 | -0.13(-0.87%) |
Jan 15, 2019 | 15.73 | 15.82 | 15.39 | 15.45 | 121,927 | -0.28(-1.76%) |
Jan 14, 2019 | 15.83 | 15.89 | 15.68 | 15.72 | 122,052 | -0.12(-0.75%) |
Jan 11, 2019 | 15.95 | 15.96 | 15.75 | 15.84 | 141,658 | -0.14(-0.89%) |
Jan 10, 2019 | 16.01 | 16.15 | 15.91 | 15.98 | 179,715 | -0.06(-0.37%) |
Jan 09, 2019 | 15.80 | 16.34 | 15.74 | 16.04 | 341,243 | +0.30(+1.88%) |
Jan 08, 2019 | 15.68 | 15.87 | 15.57 | 15.75 | 322,599 | +0.12(+0.75%) |
Jan 07, 2019 | 15.36 | 15.76 | 15.23 | 15.63 | 324,504 | +0.19(+1.26%) |
Jan 04, 2019 | 15.40 | 15.50 | 15.30 | 15.43 | 146,814 | +0.19(+1.23%) |
Jan 03, 2019 | 15.36 | 15.44 | 15.14 | 15.25 | 204,640 | -0.24(-1.56%) |
Jan 02, 2019 | 14.88 | 15.50 | 14.86 | 15.49 | 331,070 | +0.48(+3.17%) |
Dec 31, 2018 | 15.15 | 15.15 | 14.88 | 15.01 | 147,327 | -0.04(-0.26%) |
Dec 28, 2018 | 14.90 | 15.26 | 14.90 | 15.05 | 217,209 | +0.12(+0.84%) |
Dec 27, 2018 | 14.83 | 15.09 | 14.65 | 14.93 | 260,399 | -0.18(-1.19%) |
Dec 26, 2018 | 15.41 | 15.41 | 14.76 | 15.11 | 396,252 | -0.15(-0.97%) |
Dec 24, 2018 | 14.58 | 15.45 | 14.48 | 15.25 | 290,680 | +0.82(+5.67%) |
Dec 21, 2018 | 13.69 | 14.61 | 13.63 | 14.44 | 473,269 | +0.74(+5.41%) |
Dec 20, 2018 | 13.59 | 13.96 | 13.55 | 13.69 | 284,792 | +0.09(+0.63%) |
Dec 19, 2018 | 13.97 | 13.99 | 13.54 | 13.61 | 307,834 | -0.38(-2.73%) |
Dec 18, 2018 | 13.84 | 14.16 | 13.77 | 13.99 | 213,222 | +0.21(+1.53%) |
Dec 17, 2018 | 13.89 | 14.00 | 13.67 | 13.78 | 291,349 | -0.12(-0.84%) |
Dec 14, 2018 | 13.85 | 14.11 | 13.80 | 13.90 | 215,798 | +0.00(+0.00%) |
Dec 13, 2018 | 13.98 | 14.26 | 13.80 | 13.90 | 253,503 | -0.08(-0.56%) |
Dec 12, 2018 | 14.17 | 14.21 | 13.94 | 13.98 | 252,567 | -0.07(-0.50%) |
Dec 11, 2018 | 14.34 | 14.34 | 13.89 | 14.05 | 196,102 | -0.12(-0.83%) |
Dec 10, 2018 | 14.50 | 14.50 | 14.09 | 14.16 | 234,612 | -0.24(-1.68%) |
Dec 07, 2018 | 14.69 | 14.73 | 14.37 | 14.40 | 189,384 | -0.28(-1.91%) |
Dec 06, 2018 | 14.86 | 14.91 | 14.44 | 14.69 | 156,761 | -0.26(-1.72%) |
Dec 04, 2018 | 15.33 | 15.38 | 14.86 | 14.94 | 133,351 | -0.42(-2.74%) |