Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.21 | 18.45 | 18.21 | 18.37 | 61,355 | +0.19(+1.03%) |
Dec 30, 2019 | 18.17 | 18.32 | 18.07 | 18.18 | 60,977 | +0.07(+0.36%) |
Dec 27, 2019 | 18.23 | 18.23 | 18.02 | 18.12 | 56,562 | -0.07(-0.36%) |
Dec 26, 2019 | 18.23 | 18.25 | 18.13 | 18.18 | 25,331 | -0.04(-0.21%) |
Dec 24, 2019 | 18.18 | 18.27 | 18.11 | 18.22 | 25,032 | +0.04(+0.21%) |
Dec 23, 2019 | 18.22 | 18.33 | 18.14 | 18.18 | 61,963 | +0.00(+0.00%) |
Dec 20, 2019 | 18.46 | 18.46 | 18.13 | 18.18 | 271,512 | -0.14(-0.77%) |
Dec 19, 2019 | 18.30 | 18.59 | 18.19 | 18.32 | 111,813 | +0.42(+2.36%) |
Dec 18, 2019 | 17.97 | 18.04 | 17.87 | 17.90 | 70,281 | -0.07(-0.37%) |
Dec 17, 2019 | 17.76 | 18.00 | 17.73 | 17.97 | 59,143 | +0.19(+1.05%) |
Dec 16, 2019 | 17.81 | 18.12 | 17.74 | 17.78 | 75,378 | +0.01(+0.05%) |
Dec 13, 2019 | 17.68 | 17.81 | 17.57 | 17.77 | 49,928 | +0.04(+0.21%) |
Dec 12, 2019 | 17.28 | 17.78 | 17.28 | 17.73 | 87,216 | +0.48(+2.77%) |
Dec 11, 2019 | 17.15 | 17.28 | 17.11 | 17.26 | 64,811 | +0.18(+1.04%) |
Dec 10, 2019 | 17.09 | 17.20 | 17.03 | 17.08 | 112,147 | -0.03(-0.16%) |
Dec 09, 2019 | 17.26 | 17.34 | 17.02 | 17.11 | 87,212 | -0.22(-1.30%) |
Dec 06, 2019 | 17.06 | 17.38 | 17.06 | 17.33 | 107,751 | +0.43(+2.55%) |
Dec 05, 2019 | 16.92 | 16.98 | 16.85 | 16.90 | 94,307 | +0.01(+0.06%) |
Dec 04, 2019 | 16.95 | 17.07 | 16.89 | 16.89 | 59,324 | +0.06(+0.33%) |
Dec 03, 2019 | 16.86 | 16.90 | 16.54 | 16.83 | 66,972 | -0.24(-1.43%) |
Dec 02, 2019 | 17.27 | 17.40 | 17.08 | 17.08 | 42,321 | -0.16(-0.92%) |
Nov 29, 2019 | 17.20 | 17.43 | 17.20 | 17.24 | 26,991 | -0.01(-0.05%) |
Nov 27, 2019 | 17.16 | 17.32 | 16.99 | 17.25 | 55,262 | +0.14(+0.82%) |
Nov 26, 2019 | 17.29 | 17.38 | 17.09 | 17.11 | 97,037 | -0.19(-1.08%) |
Nov 25, 2019 | 17.08 | 17.39 | 17.07 | 17.29 | 85,627 | +0.26(+1.54%) |
Nov 22, 2019 | 17.11 | 17.13 | 16.98 | 17.03 | 174,856 | +0.00(+0.00%) |
Nov 21, 2019 | 17.17 | 17.17 | 16.88 | 17.03 | 48,439 | -0.11(-0.66%) |
Nov 20, 2019 | 17.11 | 17.31 | 17.05 | 17.14 | 75,247 | -0.12(-0.71%) |
Nov 19, 2019 | 17.34 | 17.46 | 17.20 | 17.27 | 64,669 | +0.02(+0.11%) |
Nov 18, 2019 | 17.09 | 17.27 | 17.02 | 17.25 | 53,653 | -0.13(-0.75%) |
Nov 15, 2019 | 17.57 | 17.58 | 17.34 | 17.38 | 53,982 | -0.07(-0.43%) |
Nov 14, 2019 | 17.35 | 17.49 | 17.27 | 17.45 | 64,247 | +0.09(+0.54%) |
Nov 13, 2019 | 17.37 | 17.41 | 17.14 | 17.36 | 63,747 | -0.17(-0.96%) |
Nov 12, 2019 | 17.40 | 17.57 | 17.40 | 17.53 | 57,947 | +0.08(+0.48%) |
Nov 11, 2019 | 17.39 | 17.47 | 17.33 | 17.44 | 48,972 | -0.05(-0.27%) |
Nov 08, 2019 | 17.40 | 17.58 | 17.37 | 17.49 | 64,544 | +0.05(+0.27%) |
Nov 07, 2019 | 17.43 | 17.64 | 17.41 | 17.44 | 74,971 | +0.21(+1.20%) |
Nov 06, 2019 | 17.12 | 17.36 | 17.01 | 17.24 | 77,345 | +0.07(+0.44%) |
Nov 05, 2019 | 16.90 | 17.28 | 16.90 | 17.16 | 328,080 | +0.29(+1.72%) |
Nov 04, 2019 | 16.85 | 16.91 | 16.77 | 16.87 | 55,715 | +0.19(+1.12%) |
Nov 01, 2019 | 16.41 | 16.79 | 16.41 | 16.68 | 65,504 | +0.43(+2.65%) |
Oct 31, 2019 | 16.13 | 16.25 | 15.93 | 16.25 | 71,851 | +0.03(+0.17%) |
Oct 30, 2019 | 16.27 | 16.34 | 16.04 | 16.23 | 137,993 | +0.06(+0.35%) |
Oct 29, 2019 | 16.25 | 16.38 | 16.14 | 16.17 | 198,930 | -0.13(-0.81%) |
Oct 28, 2019 | 16.24 | 16.58 | 16.19 | 16.30 | 117,466 | +0.07(+0.40%) |
Oct 25, 2019 | 16.63 | 16.63 | 16.12 | 16.23 | 75,959 | -0.32(-1.93%) |
Oct 24, 2019 | 16.83 | 16.83 | 16.47 | 16.55 | 43,454 | -0.23(-1.34%) |
Oct 23, 2019 | 16.85 | 16.92 | 16.69 | 16.78 | 36,541 | -0.13(-0.78%) |
Oct 22, 2019 | 16.93 | 17.00 | 16.85 | 16.91 | 187,216 | -0.07(-0.39%) |
Oct 21, 2019 | 16.97 | 17.12 | 16.96 | 16.98 | 49,161 | +0.24(+1.46%) |
Oct 18, 2019 | 16.64 | 16.81 | 16.64 | 16.73 | 81,400 | -0.04(-0.22%) |
Oct 17, 2019 | 16.77 | 16.88 | 16.68 | 16.77 | 55,296 | +0.08(+0.51%) |
Oct 16, 2019 | 16.78 | 16.97 | 16.61 | 16.68 | 96,591 | -0.09(-0.56%) |
Oct 15, 2019 | 16.53 | 16.98 | 16.53 | 16.78 | 51,969 | +0.29(+1.76%) |
Oct 14, 2019 | 16.49 | 16.68 | 16.46 | 16.49 | 50,058 | -0.14(-0.85%) |
Oct 11, 2019 | 16.53 | 16.84 | 16.42 | 16.63 | 73,825 | +0.37(+2.25%) |
Oct 10, 2019 | 16.40 | 16.42 | 16.22 | 16.26 | 86,408 | -0.05(-0.29%) |
Oct 09, 2019 | 16.47 | 16.47 | 16.23 | 16.31 | 245,203 | +0.03(+0.17%) |
Oct 08, 2019 | 16.48 | 16.52 | 16.27 | 16.28 | 177,371 | -0.41(-2.47%) |
Oct 07, 2019 | 16.55 | 16.78 | 16.55 | 16.69 | 37,420 | +0.11(+0.68%) |
Oct 04, 2019 | 16.46 | 16.58 | 16.31 | 16.58 | 53,555 | +0.08(+0.45%) |
Oct 03, 2019 | 16.53 | 16.53 | 16.26 | 16.51 | 47,034 | -0.08(-0.45%) |
Oct 02, 2019 | 16.44 | 16.61 | 16.37 | 16.58 | 66,565 | -0.01(-0.06%) |
Oct 01, 2019 | 16.79 | 17.08 | 16.59 | 16.59 | 73,018 | -0.17(-1.01%) |
Sep 30, 2019 | 16.82 | 16.88 | 16.68 | 16.76 | 109,319 | -0.04(-0.22%) |
Sep 27, 2019 | 16.94 | 17.09 | 16.76 | 16.80 | 41,927 | -0.04(-0.22%) |
Sep 26, 2019 | 17.15 | 17.17 | 16.83 | 16.83 | 64,758 | -0.41(-2.39%) |
Sep 25, 2019 | 16.92 | 17.26 | 16.92 | 17.25 | 142,142 | +0.26(+1.55%) |
Sep 24, 2019 | 17.28 | 17.30 | 16.83 | 16.98 | 70,454 | -0.39(-2.27%) |
Sep 23, 2019 | 17.30 | 17.43 | 17.14 | 17.38 | 86,931 | +0.13(+0.76%) |
Sep 20, 2019 | 17.72 | 17.85 | 17.16 | 17.25 | 393,773 | -0.44(-2.49%) |
Sep 19, 2019 | 17.67 | 18.03 | 17.64 | 17.69 | 51,303 | -0.05(-0.26%) |
Sep 18, 2019 | 17.67 | 17.83 | 17.54 | 17.73 | 70,933 | -0.02(-0.11%) |
Sep 17, 2019 | 17.73 | 17.81 | 17.39 | 17.75 | 70,353 | -0.01(-0.05%) |
Sep 16, 2019 | 17.50 | 17.87 | 17.50 | 17.76 | 65,821 | +0.11(+0.64%) |
Sep 13, 2019 | 17.51 | 17.92 | 17.48 | 17.65 | 109,671 | +0.25(+1.45%) |
Sep 12, 2019 | 17.06 | 17.51 | 16.94 | 17.40 | 85,470 | +0.24(+1.42%) |
Sep 11, 2019 | 16.68 | 17.22 | 16.37 | 17.15 | 83,085 | +0.56(+3.39%) |
Sep 10, 2019 | 16.54 | 16.78 | 16.50 | 16.59 | 130,574 | +0.08(+0.51%) |
Sep 09, 2019 | 15.79 | 16.54 | 15.79 | 16.51 | 105,953 | +0.81(+5.13%) |
Sep 06, 2019 | 15.97 | 15.97 | 15.65 | 15.70 | 33,285 | -0.26(-1.64%) |
Sep 05, 2019 | 15.99 | 16.38 | 15.94 | 15.96 | 51,619 | +0.22(+1.37%) |
Sep 04, 2019 | 15.87 | 15.87 | 15.71 | 15.75 | 36,386 | +0.04(+0.24%) |
Sep 03, 2019 | 15.95 | 16.00 | 15.62 | 15.71 | 49,424 | -0.41(-2.56%) |
Aug 30, 2019 | 16.19 | 16.19 | 15.90 | 16.12 | 50,035 | +0.03(+0.18%) |
Aug 29, 2019 | 16.02 | 16.23 | 16.02 | 16.09 | 33,372 | +0.22(+1.42%) |
Aug 28, 2019 | 15.62 | 16.07 | 15.62 | 15.87 | 31,406 | +0.19(+1.20%) |
Aug 27, 2019 | 15.90 | 15.90 | 15.61 | 15.68 | 123,134 | -0.11(-0.71%) |
Aug 26, 2019 | 15.81 | 15.85 | 15.56 | 15.79 | 51,241 | +0.11(+0.72%) |
Aug 23, 2019 | 16.00 | 16.07 | 15.62 | 15.68 | 94,842 | -0.37(-2.28%) |
Aug 22, 2019 | 16.19 | 16.23 | 15.96 | 16.05 | 64,678 | -0.06(-0.35%) |
Aug 21, 2019 | 16.05 | 16.16 | 15.72 | 16.10 | 77,156 | +0.10(+0.64%) |
Aug 20, 2019 | 16.24 | 16.24 | 16.00 | 16.00 | 80,987 | -0.29(-1.78%) |
Aug 19, 2019 | 16.53 | 16.57 | 16.28 | 16.29 | 63,887 | -0.02(-0.11%) |
Aug 16, 2019 | 16.09 | 16.38 | 16.09 | 16.31 | 133,462 | +0.22(+1.40%) |
Aug 15, 2019 | 16.26 | 16.28 | 16.00 | 16.08 | 58,067 | -0.15(-0.92%) |
Aug 14, 2019 | 16.24 | 16.36 | 16.02 | 16.23 | 81,451 | -0.33(-1.98%) |
Aug 13, 2019 | 16.43 | 16.77 | 16.43 | 16.56 | 53,011 | +0.07(+0.45%) |
Aug 12, 2019 | 16.58 | 16.66 | 16.39 | 16.49 | 36,788 | -0.21(-1.24%) |
Aug 09, 2019 | 16.71 | 16.87 | 16.60 | 16.69 | 49,288 | -0.07(-0.45%) |
Aug 08, 2019 | 16.54 | 16.85 | 16.53 | 16.77 | 68,264 | +0.37(+2.29%) |
Aug 07, 2019 | 16.35 | 16.46 | 16.18 | 16.39 | 74,360 | -0.22(-1.35%) |
Aug 06, 2019 | 16.55 | 16.79 | 16.35 | 16.62 | 58,029 | +0.11(+0.68%) |
Aug 05, 2019 | 16.55 | 16.61 | 16.23 | 16.51 | 79,220 | -0.37(-2.22%) |
Aug 02, 2019 | 17.11 | 17.40 | 16.67 | 16.88 | 68,171 | -0.36(-2.07%) |
Aug 01, 2019 | 17.87 | 18.10 | 17.22 | 17.24 | 78,346 | -0.67(-3.77%) |
Jul 31, 2019 | 17.63 | 18.03 | 17.58 | 17.91 | 178,306 | +0.28(+1.59%) |
Jul 30, 2019 | 17.57 | 17.81 | 17.53 | 17.63 | 143,265 | -0.07(-0.37%) |
Jul 29, 2019 | 17.28 | 18.17 | 17.28 | 17.70 | 245,426 | +0.38(+2.22%) |
Jul 26, 2019 | 17.50 | 17.58 | 17.14 | 17.31 | 88,548 | -0.29(-1.65%) |
Jul 25, 2019 | 17.58 | 17.77 | 17.56 | 17.60 | 119,092 | +0.01(+0.05%) |
Jul 24, 2019 | 17.48 | 17.72 | 17.48 | 17.59 | 156,413 | +0.01(+0.05%) |
Jul 23, 2019 | 17.36 | 17.62 | 17.33 | 17.58 | 40,845 | +0.25(+1.46%) |
Jul 22, 2019 | 17.38 | 17.39 | 17.22 | 17.33 | 58,855 | -0.08(-0.48%) |
Jul 19, 2019 | 17.32 | 17.58 | 17.32 | 17.42 | 56,222 | +0.07(+0.38%) |
Jul 18, 2019 | 17.20 | 17.42 | 17.13 | 17.35 | 120,554 | +0.11(+0.65%) |
Jul 17, 2019 | 17.47 | 17.47 | 17.13 | 17.24 | 79,792 | -0.36(-2.02%) |
Jul 16, 2019 | 17.55 | 17.81 | 17.55 | 17.59 | 49,944 | -0.01(-0.05%) |
Jul 15, 2019 | 18.07 | 18.16 | 17.48 | 17.60 | 39,704 | -0.46(-2.54%) |
Jul 12, 2019 | 17.81 | 18.14 | 17.81 | 18.06 | 78,840 | +0.17(+0.94%) |
Jul 11, 2019 | 17.81 | 17.95 | 17.63 | 17.89 | 131,773 | +0.06(+0.32%) |
Jul 10, 2019 | 18.06 | 18.06 | 17.74 | 17.84 | 60,496 | -0.16(-0.89%) |
Jul 09, 2019 | 17.93 | 18.14 | 17.93 | 18.00 | 65,726 | -0.04(-0.21%) |
Jul 08, 2019 | 18.26 | 18.27 | 17.89 | 18.03 | 58,194 | -0.28(-1.54%) |
Jul 05, 2019 | 18.18 | 18.33 | 18.16 | 18.32 | 57,183 | +0.15(+0.83%) |
Jul 03, 2019 | 17.96 | 18.17 | 17.95 | 18.17 | 36,059 | +0.26(+1.47%) |
Jul 02, 2019 | 18.01 | 18.18 | 17.68 | 17.90 | 125,323 | -0.18(-0.98%) |
Jul 01, 2019 | 18.04 | 18.24 | 18.03 | 18.08 | 174,748 | +0.16(+0.89%) |
Jun 28, 2019 | 18.04 | 18.23 | 17.86 | 17.92 | 1,105,681 | +0.06(+0.32%) |
Jun 27, 2019 | 17.40 | 17.88 | 17.40 | 17.87 | 142,393 | +0.47(+2.69%) |
Jun 26, 2019 | 17.19 | 17.68 | 17.19 | 17.40 | 150,635 | +0.21(+1.20%) |
Jun 25, 2019 | 17.20 | 17.33 | 17.11 | 17.19 | 119,169 | -0.09(-0.54%) |
Jun 24, 2019 | 17.52 | 17.58 | 17.25 | 17.28 | 137,981 | -0.25(-1.44%) |
Jun 21, 2019 | 17.52 | 17.71 | 17.51 | 17.54 | 130,688 | -0.11(-0.64%) |
Jun 20, 2019 | 17.86 | 17.86 | 17.62 | 17.65 | 94,104 | -0.11(-0.63%) |
Jun 19, 2019 | 17.75 | 18.03 | 17.70 | 17.76 | 122,281 | -0.03(-0.16%) |
Jun 18, 2019 | 17.75 | 18.04 | 17.73 | 17.79 | 129,518 | -0.02(-0.11%) |
Jun 17, 2019 | 17.68 | 17.95 | 17.58 | 17.81 | 136,428 | +0.13(+0.74%) |
Jun 14, 2019 | 17.43 | 17.74 | 17.34 | 17.68 | 121,513 | +0.26(+1.51%) |
Jun 13, 2019 | 17.53 | 17.72 | 17.22 | 17.42 | 133,400 | -0.08(-0.48%) |
Jun 12, 2019 | 17.62 | 17.62 | 17.34 | 17.50 | 72,203 | -0.11(-0.64%) |
Jun 11, 2019 | 17.87 | 17.91 | 17.52 | 17.61 | 123,708 | -0.12(-0.69%) |
Jun 10, 2019 | 17.44 | 17.92 | 17.44 | 17.73 | 93,991 | +0.29(+1.67%) |
Jun 07, 2019 | 17.43 | 17.57 | 17.37 | 17.44 | 70,625 | -0.08(-0.48%) |
Jun 06, 2019 | 17.59 | 17.66 | 17.34 | 17.53 | 50,774 | -0.12(-0.69%) |
Jun 05, 2019 | 17.86 | 17.86 | 17.51 | 17.65 | 87,148 | -0.24(-1.36%) |
Jun 04, 2019 | 17.83 | 18.01 | 17.66 | 17.89 | 95,775 | +0.24(+1.38%) |
Jun 03, 2019 | 17.47 | 17.76 | 17.40 | 17.65 | 46,070 | +0.16(+0.91%) |
May 31, 2019 | 17.74 | 17.76 | 17.42 | 17.49 | 69,451 | -0.47(-2.61%) |
May 30, 2019 | 18.18 | 18.18 | 17.78 | 17.96 | 65,909 | -0.15(-0.83%) |
May 29, 2019 | 17.81 | 18.18 | 17.56 | 18.11 | 91,104 | +0.24(+1.36%) |
May 28, 2019 | 17.88 | 17.91 | 17.68 | 17.87 | 81,639 | -0.08(-0.47%) |
May 24, 2019 | 17.84 | 18.01 | 17.78 | 17.95 | 23,043 | +0.22(+1.27%) |
May 23, 2019 | 17.83 | 17.83 | 17.48 | 17.73 | 34,489 | -0.27(-1.51%) |
May 22, 2019 | 18.22 | 18.51 | 17.84 | 18.00 | 34,260 | -0.32(-1.74%) |
May 21, 2019 | 18.19 | 18.36 | 18.06 | 18.32 | 50,537 | +0.17(+0.93%) |
May 20, 2019 | 17.99 | 18.32 | 17.89 | 18.15 | 30,149 | +0.06(+0.31%) |
May 17, 2019 | 18.05 | 18.41 | 18.04 | 18.09 | 36,059 | -0.18(-0.97%) |
May 16, 2019 | 18.26 | 18.60 | 18.19 | 18.27 | 37,897 | +0.02(+0.10%) |
May 15, 2019 | 18.01 | 18.31 | 17.89 | 18.25 | 51,034 | +0.03(+0.15%) |
May 14, 2019 | 17.96 | 18.33 | 17.85 | 18.22 | 32,164 | +0.25(+1.41%) |
May 13, 2019 | 18.39 | 18.41 | 17.91 | 17.97 | 46,499 | -0.73(-3.91%) |
May 10, 2019 | 18.54 | 18.71 | 18.25 | 18.70 | 49,501 | +0.22(+1.22%) |
May 09, 2019 | 18.43 | 18.58 | 18.22 | 18.48 | 41,919 | -0.10(-0.55%) |
May 08, 2019 | 18.72 | 18.75 | 18.57 | 18.58 | 43,045 | -0.14(-0.75%) |
May 07, 2019 | 18.92 | 18.92 | 18.64 | 18.72 | 87,460 | -0.37(-1.96%) |
May 06, 2019 | 18.68 | 19.21 | 18.68 | 19.09 | 75,499 | +0.13(+0.69%) |
May 03, 2019 | 18.81 | 19.12 | 18.72 | 18.96 | 108,818 | +0.29(+1.56%) |
May 02, 2019 | 18.73 | 19.15 | 18.62 | 18.67 | 94,430 | -0.06(-0.30%) |
May 01, 2019 | 18.79 | 18.88 | 18.64 | 18.73 | 299,935 | -0.04(-0.20%) |
Apr 30, 2019 | 18.75 | 18.94 | 18.67 | 18.77 | 227,861 | -0.11(-0.60%) |
Apr 29, 2019 | 18.57 | 19.06 | 18.57 | 18.88 | 125,522 | +0.37(+1.97%) |
Apr 26, 2019 | 18.49 | 18.60 | 18.30 | 18.51 | 60,383 | +0.19(+1.02%) |
Apr 25, 2019 | 18.29 | 18.41 | 18.08 | 18.32 | 35,740 | +0.04(+0.21%) |
Apr 24, 2019 | 18.20 | 18.36 | 18.12 | 18.29 | 80,633 | +0.10(+0.57%) |
Apr 23, 2019 | 17.78 | 18.21 | 17.66 | 18.18 | 80,233 | +0.52(+2.92%) |
Apr 22, 2019 | 17.73 | 17.79 | 17.54 | 17.67 | 52,545 | -0.12(-0.68%) |
Apr 18, 2019 | 17.74 | 17.88 | 17.64 | 17.79 | 48,541 | -0.01(-0.05%) |
Apr 17, 2019 | 17.89 | 17.90 | 17.76 | 17.80 | 42,430 | -0.02(-0.10%) |
Apr 16, 2019 | 17.80 | 17.92 | 17.71 | 17.82 | 52,163 | +0.07(+0.37%) |
Apr 15, 2019 | 17.93 | 17.95 | 17.66 | 17.75 | 48,293 | -0.18(-0.99%) |
Apr 12, 2019 | 17.75 | 18.02 | 17.69 | 17.93 | 123,967 | +0.22(+1.22%) |
Apr 11, 2019 | 17.64 | 17.77 | 17.51 | 17.72 | 85,583 | +0.08(+0.48%) |
Apr 10, 2019 | 17.56 | 17.67 | 17.38 | 17.63 | 62,192 | +0.06(+0.32%) |
Apr 09, 2019 | 17.62 | 17.75 | 17.50 | 17.58 | 75,472 | -0.18(-1.00%) |
Apr 08, 2019 | 17.73 | 17.81 | 17.66 | 17.75 | 97,500 | -0.09(-0.53%) |
Apr 05, 2019 | 17.73 | 17.87 | 17.65 | 17.85 | 61,237 | +0.13(+0.74%) |
Apr 04, 2019 | 17.73 | 17.86 | 17.67 | 17.72 | 58,285 | -0.07(-0.37%) |
Apr 03, 2019 | 17.86 | 18.08 | 17.64 | 17.78 | 101,924 | -0.08(-0.47%) |
Apr 02, 2019 | 17.80 | 17.95 | 17.67 | 17.87 | 55,956 | +0.00(+0.00%) |
Apr 01, 2019 | 17.47 | 17.88 | 17.47 | 17.87 | 94,962 | +0.54(+3.14%) |
Mar 29, 2019 | 17.60 | 17.78 | 17.21 | 17.32 | 164,614 | -0.15(-0.86%) |
Mar 28, 2019 | 17.31 | 17.54 | 17.25 | 17.47 | 22,629 | +0.23(+1.36%) |
Mar 27, 2019 | 16.77 | 17.34 | 16.71 | 17.24 | 55,465 | +0.37(+2.17%) |
Mar 26, 2019 | 16.63 | 16.94 | 16.53 | 16.87 | 76,357 | +0.24(+1.47%) |
Mar 25, 2019 | 16.81 | 16.99 | 16.58 | 16.63 | 97,058 | -0.20(-1.17%) |
Mar 22, 2019 | 17.48 | 17.56 | 16.54 | 16.83 | 95,909 | -0.92(-5.18%) |
Mar 21, 2019 | 17.84 | 18.15 | 17.64 | 17.74 | 55,888 | -0.30(-1.66%) |
Mar 20, 2019 | 18.10 | 18.35 | 18.00 | 18.04 | 67,065 | -0.18(-0.98%) |
Mar 19, 2019 | 18.55 | 18.55 | 18.15 | 18.22 | 35,341 | -0.24(-1.32%) |
Mar 18, 2019 | 18.56 | 18.77 | 18.42 | 18.47 | 40,449 | -0.15(-0.81%) |
Mar 15, 2019 | 18.12 | 18.62 | 18.12 | 18.62 | 229,052 | +0.52(+2.90%) |
Mar 14, 2019 | 18.19 | 18.21 | 18.02 | 18.09 | 18,537 | -0.10(-0.57%) |
Mar 13, 2019 | 18.26 | 18.33 | 18.14 | 18.19 | 35,733 | +0.06(+0.31%) |
Mar 12, 2019 | 18.28 | 18.32 | 18.05 | 18.14 | 61,321 | -0.14(-0.77%) |
Mar 11, 2019 | 18.04 | 18.39 | 17.96 | 18.28 | 31,755 | +0.22(+1.19%) |
Mar 08, 2019 | 17.86 | 18.14 | 17.86 | 18.06 | 26,457 | +0.11(+0.63%) |
Mar 07, 2019 | 18.24 | 18.26 | 17.81 | 17.95 | 28,291 | -0.30(-1.64%) |
Mar 06, 2019 | 18.91 | 19.03 | 18.20 | 18.25 | 49,102 | -0.67(-3.52%) |
Mar 05, 2019 | 18.96 | 19.08 | 18.66 | 18.92 | 70,341 | -0.06(-0.30%) |
Mar 04, 2019 | 19.17 | 19.26 | 18.94 | 18.97 | 30,073 | -0.24(-1.27%) |
Mar 01, 2019 | 19.26 | 19.26 | 19.07 | 19.22 | 32,112 | +0.06(+0.29%) |
Feb 28, 2019 | 19.11 | 19.29 | 19.07 | 19.16 | 31,496 | +0.02(+0.10%) |
Feb 27, 2019 | 18.97 | 19.19 | 18.97 | 19.14 | 36,378 | +0.10(+0.54%) |
Feb 26, 2019 | 19.08 | 19.17 | 19.03 | 19.04 | 68,755 | -0.04(-0.20%) |
Feb 25, 2019 | 19.08 | 19.23 | 19.07 | 19.07 | 77,200 | +0.06(+0.30%) |
Feb 22, 2019 | 18.96 | 19.11 | 18.96 | 19.02 | 35,952 | +0.01(+0.05%) |
Feb 21, 2019 | 19.08 | 19.15 | 18.80 | 19.01 | 52,514 | -0.07(-0.39%) |
Feb 20, 2019 | 18.94 | 19.22 | 18.89 | 19.08 | 54,398 | +0.11(+0.59%) |
Feb 19, 2019 | 18.62 | 18.99 | 18.61 | 18.97 | 77,285 | +0.31(+1.66%) |
Feb 15, 2019 | 18.51 | 18.75 | 18.35 | 18.66 | 58,143 | +0.29(+1.58%) |
Feb 14, 2019 | 18.30 | 18.48 | 18.08 | 18.37 | 68,954 | +0.05(+0.26%) |
Feb 13, 2019 | 18.11 | 18.39 | 18.08 | 18.32 | 83,204 | +0.24(+1.35%) |
Feb 12, 2019 | 17.76 | 18.26 | 17.73 | 18.08 | 83,829 | +0.40(+2.28%) |
Feb 11, 2019 | 17.50 | 17.69 | 17.45 | 17.68 | 21,115 | +0.17(+0.96%) |
Feb 08, 2019 | 17.58 | 17.80 | 17.43 | 17.51 | 35,632 | -0.16(-0.90%) |
Feb 07, 2019 | 17.69 | 17.75 | 17.48 | 17.67 | 36,476 | +0.01(+0.05%) |
Feb 06, 2019 | 17.66 | 17.67 | 17.49 | 17.66 | 30,633 | +0.01(+0.05%) |
Feb 05, 2019 | 17.77 | 17.81 | 17.42 | 17.65 | 57,233 | -0.12(-0.69%) |
Feb 04, 2019 | 17.66 | 17.80 | 17.48 | 17.77 | 48,430 | +0.18(+1.01%) |
Feb 01, 2019 | 17.74 | 17.79 | 17.43 | 17.59 | 54,729 | -0.11(-0.64%) |
Jan 31, 2019 | 17.44 | 17.74 | 17.23 | 17.71 | 85,732 | +0.16(+0.91%) |
Jan 30, 2019 | 17.50 | 17.73 | 17.26 | 17.55 | 73,819 | +0.10(+0.59%) |
Jan 29, 2019 | 17.39 | 17.75 | 17.37 | 17.44 | 59,808 | +0.10(+0.59%) |
Jan 28, 2019 | 16.67 | 17.51 | 16.67 | 17.34 | 82,627 | +0.58(+3.47%) |
Jan 25, 2019 | 16.41 | 16.83 | 15.93 | 16.76 | 268,632 | +0.50(+3.05%) |
Jan 24, 2019 | 16.41 | 16.52 | 16.18 | 16.26 | 63,254 | -0.18(-1.08%) |
Jan 23, 2019 | 16.63 | 16.63 | 16.30 | 16.44 | 19,585 | -0.11(-0.68%) |
Jan 22, 2019 | 16.61 | 16.77 | 16.39 | 16.55 | 33,524 | -0.17(-1.01%) |
Jan 18, 2019 | 16.61 | 16.84 | 16.56 | 16.72 | 39,686 | +0.12(+0.73%) |
Jan 17, 2019 | 16.48 | 16.72 | 16.44 | 16.60 | 37,204 | -0.01(-0.06%) |
Jan 16, 2019 | 16.21 | 16.67 | 16.21 | 16.61 | 59,195 | +0.40(+2.49%) |
Jan 15, 2019 | 16.08 | 16.21 | 15.83 | 16.21 | 27,471 | +0.10(+0.64%) |
Jan 14, 2019 | 16.10 | 16.44 | 16.09 | 16.10 | 36,639 | -0.10(-0.64%) |
Jan 11, 2019 | 16.10 | 16.31 | 15.80 | 16.21 | 46,941 | +0.04(+0.23%) |
Jan 10, 2019 | 16.32 | 16.35 | 15.96 | 16.17 | 71,703 | -0.46(-2.76%) |
Jan 09, 2019 | 16.57 | 16.65 | 16.36 | 16.63 | 46,242 | +0.07(+0.45%) |
Jan 08, 2019 | 16.52 | 16.67 | 16.21 | 16.55 | 34,365 | +0.16(+0.97%) |
Jan 07, 2019 | 16.37 | 16.52 | 16.29 | 16.39 | 36,402 | +0.03(+0.17%) |
Jan 04, 2019 | 16.08 | 16.53 | 16.08 | 16.37 | 57,076 | +0.52(+3.31%) |
Jan 03, 2019 | 15.67 | 16.02 | 15.52 | 15.84 | 106,328 | +0.09(+0.60%) |