Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.22 | 16.45 | 16.22 | 16.35 | 201,500 | -0.01(-0.06%) |
Dec 30, 2019 | 16.62 | 16.62 | 16.27 | 16.36 | 132,714 | -0.19(-1.15%) |
Dec 27, 2019 | 16.73 | 16.78 | 16.52 | 16.55 | 72,200 | -0.18(-1.08%) |
Dec 26, 2019 | 16.82 | 16.88 | 16.47 | 16.73 | 141,487 | -0.09(-0.54%) |
Dec 24, 2019 | 16.77 | 17.09 | 16.58 | 16.82 | 48,200 | +0.05(+0.27%) |
Dec 23, 2019 | 16.34 | 16.82 | 16.24 | 16.77 | 288,350 | +0.40(+2.47%) |
Dec 20, 2019 | 16.36 | 16.47 | 16.30 | 16.37 | 132,400 | +0.11(+0.68%) |
Dec 19, 2019 | 16.24 | 16.39 | 16.17 | 16.26 | 153,648 | +0.08(+0.49%) |
Dec 18, 2019 | 16.23 | 16.36 | 16.06 | 16.18 | 96,896 | -0.02(-0.12%) |
Dec 17, 2019 | 16.19 | 16.36 | 15.97 | 16.20 | 111,149 | +0.31(+1.98%) |
Dec 16, 2019 | 15.89 | 16.08 | 15.82 | 15.88 | 126,395 | +0.11(+0.67%) |
Dec 13, 2019 | 15.73 | 15.88 | 15.56 | 15.78 | 102,600 | +0.06(+0.38%) |
Dec 12, 2019 | 15.62 | 15.85 | 15.62 | 15.72 | 102,385 | +0.14(+0.90%) |
Dec 11, 2019 | 15.49 | 15.75 | 15.49 | 15.58 | 125,817 | +0.11(+0.71%) |
Dec 10, 2019 | 15.31 | 15.53 | 15.26 | 15.47 | 250,261 | +0.18(+1.18%) |
Dec 09, 2019 | 15.38 | 15.53 | 15.26 | 15.29 | 79,928 | -0.08(-0.52%) |
Dec 06, 2019 | 15.17 | 15.47 | 15.06 | 15.37 | 271,500 | +0.20(+1.32%) |
Dec 05, 2019 | 15.01 | 15.24 | 15.01 | 15.17 | 90,852 | +0.08(+0.53%) |
Dec 04, 2019 | 14.97 | 15.14 | 14.95 | 15.09 | 204,520 | +0.05(+0.33%) |
Dec 03, 2019 | 15.36 | 15.40 | 14.99 | 15.04 | 249,243 | -0.44(-2.84%) |
Dec 02, 2019 | 15.45 | 15.52 | 15.23 | 15.48 | 142,991 | -0.02(-0.13%) |
Nov 29, 2019 | 14.95 | 15.71 | 14.89 | 15.50 | 142,700 | +0.45(+2.99%) |
Nov 27, 2019 | 15.41 | 15.59 | 14.98 | 15.05 | 417,000 | -0.34(-2.21%) |
Nov 26, 2019 | 15.15 | 15.47 | 15.10 | 15.39 | 105,370 | +0.31(+2.06%) |
Nov 25, 2019 | 15.04 | 15.24 | 14.95 | 15.08 | 328,790 | +0.03(+0.20%) |
Nov 22, 2019 | 15.05 | 15.20 | 14.86 | 15.05 | 280,900 | +0.00(+0.00%) |
Nov 21, 2019 | 15.35 | 15.52 | 15.04 | 15.05 | 167,681 | -0.29(-1.89%) |
Nov 20, 2019 | 15.03 | 15.49 | 14.92 | 15.34 | 420,948 | +0.33(+2.20%) |
Nov 19, 2019 | 14.98 | 15.13 | 14.95 | 15.01 | 79,567 | +0.01(+0.07%) |
Nov 18, 2019 | 14.91 | 15.12 | 14.91 | 15.00 | 125,722 | -0.01(-0.07%) |
Nov 15, 2019 | 15.17 | 15.24 | 14.88 | 15.01 | 132,800 | -0.08(-0.50%) |
Nov 14, 2019 | 15.15 | 15.25 | 15.04 | 15.09 | 192,972 | -0.05(-0.36%) |
Nov 13, 2019 | 14.97 | 15.18 | 14.89 | 15.14 | 96,897 | +0.13(+0.90%) |
Nov 12, 2019 | 15.05 | 15.28 | 14.95 | 15.01 | 87,116 | -0.10(-0.69%) |
Nov 11, 2019 | 15.01 | 15.12 | 14.83 | 15.11 | 142,648 | +0.08(+0.53%) |
Nov 08, 2019 | 15.27 | 15.36 | 14.90 | 15.03 | 120,700 | -0.16(-1.05%) |
Nov 07, 2019 | 15.27 | 15.49 | 14.98 | 15.19 | 156,301 | -0.06(-0.39%) |
Nov 06, 2019 | 15.13 | 15.40 | 15.04 | 15.25 | 219,723 | +0.13(+0.86%) |
Nov 05, 2019 | 15.92 | 16.18 | 15.01 | 15.12 | 246,500 | -0.88(-5.53%) |
Nov 04, 2019 | 15.65 | 16.09 | 15.64 | 16.00 | 309,980 | +0.30(+1.94%) |
Nov 01, 2019 | 15.72 | 15.72 | 14.96 | 15.70 | 482,300 | -0.04(-0.25%) |
Oct 31, 2019 | 14.92 | 15.76 | 14.92 | 15.74 | 290,068 | +0.71(+4.72%) |
Oct 30, 2019 | 14.00 | 15.72 | 13.07 | 15.03 | 309,173 | -0.82(-5.17%) |
Oct 29, 2019 | 16.38 | 16.38 | 15.75 | 15.85 | 292,362 | -0.53(-3.24%) |
Oct 28, 2019 | 16.47 | 16.51 | 16.10 | 16.38 | 131,167 | -0.16(-0.97%) |
Oct 25, 2019 | 16.87 | 16.95 | 16.52 | 16.54 | 140,200 | -0.36(-2.13%) |
Oct 24, 2019 | 17.10 | 17.22 | 16.84 | 16.90 | 105,120 | -0.21(-1.23%) |
Oct 23, 2019 | 17.16 | 17.30 | 16.99 | 17.11 | 312,400 | -0.07(-0.41%) |
Oct 22, 2019 | 17.12 | 17.42 | 17.01 | 17.18 | 56,082 | -0.17(-0.98%) |
Oct 21, 2019 | 16.93 | 17.44 | 16.93 | 17.35 | 89,024 | +0.42(+2.48%) |
Oct 18, 2019 | 16.88 | 16.98 | 16.70 | 16.93 | 511,200 | -0.02(-0.12%) |
Oct 17, 2019 | 16.74 | 16.96 | 16.65 | 16.95 | 101,115 | +0.24(+1.44%) |
Oct 16, 2019 | 16.74 | 16.79 | 16.51 | 16.71 | 74,019 | -0.04(-0.24%) |
Oct 15, 2019 | 16.65 | 16.80 | 16.53 | 16.75 | 55,759 | +0.08(+0.48%) |
Oct 14, 2019 | 16.89 | 16.89 | 16.58 | 16.67 | 88,171 | -0.24(-1.42%) |
Oct 11, 2019 | 17.11 | 17.17 | 16.86 | 16.91 | 72,000 | -0.07(-0.41%) |
Oct 10, 2019 | 16.98 | 17.08 | 16.76 | 16.98 | 99,064 | +0.00(+0.00%) |
Oct 09, 2019 | 16.87 | 17.14 | 16.83 | 16.98 | 134,152 | +0.07(+0.41%) |
Oct 08, 2019 | 16.83 | 16.93 | 16.70 | 16.91 | 101,512 | +0.07(+0.42%) |
Oct 07, 2019 | 16.60 | 17.13 | 16.60 | 16.84 | 815,332 | +0.16(+0.96%) |
Oct 04, 2019 | 16.98 | 17.24 | 16.52 | 16.68 | 140,400 | -0.31(-1.82%) |
Oct 03, 2019 | 16.95 | 17.22 | 16.89 | 16.99 | 387,318 | -0.02(-0.12%) |
Oct 02, 2019 | 16.67 | 17.16 | 16.59 | 17.01 | 134,949 | +0.26(+1.55%) |
Oct 01, 2019 | 16.78 | 17.03 | 16.57 | 16.75 | 218,735 | -0.01(-0.06%) |
Sep 30, 2019 | 17.17 | 17.34 | 16.50 | 16.76 | 331,351 | -0.43(-2.50%) |
Sep 27, 2019 | 17.13 | 17.41 | 17.04 | 17.19 | 98,200 | +0.04(+0.23%) |
Sep 26, 2019 | 17.81 | 18.14 | 17.13 | 17.15 | 146,088 | -0.85(-4.72%) |
Sep 25, 2019 | 18.00 | 18.16 | 17.93 | 18.00 | 181,555 | -0.01(-0.06%) |
Sep 24, 2019 | 17.94 | 18.13 | 17.88 | 18.01 | 153,315 | +0.09(+0.50%) |
Sep 23, 2019 | 17.60 | 17.95 | 17.56 | 17.92 | 109,544 | +0.23(+1.30%) |
Sep 20, 2019 | 17.65 | 17.76 | 17.48 | 17.69 | 154,100 | +0.02(+0.11%) |
Sep 19, 2019 | 17.41 | 17.73 | 17.41 | 17.67 | 93,106 | +0.29(+1.67%) |
Sep 18, 2019 | 17.47 | 17.62 | 17.18 | 17.38 | 243,035 | -0.03(-0.17%) |
Sep 17, 2019 | 17.54 | 17.67 | 17.20 | 17.41 | 299,978 | -0.16(-0.91%) |
Sep 16, 2019 | 17.96 | 18.01 | 17.53 | 17.57 | 70,616 | -0.43(-2.39%) |
Sep 13, 2019 | 17.33 | 18.15 | 17.33 | 18.00 | 159,300 | +0.74(+4.29%) |
Sep 12, 2019 | 17.18 | 17.40 | 16.99 | 17.26 | 167,355 | +0.12(+0.70%) |
Sep 11, 2019 | 18.10 | 18.10 | 16.97 | 17.14 | 219,554 | -0.96(-5.30%) |
Sep 10, 2019 | 18.30 | 18.38 | 17.85 | 18.10 | 139,113 | -0.27(-1.47%) |
Sep 09, 2019 | 18.32 | 18.46 | 18.06 | 18.37 | 78,767 | +0.04(+0.22%) |
Sep 06, 2019 | 18.45 | 18.54 | 18.21 | 18.33 | 208,700 | -0.10(-0.54%) |
Sep 05, 2019 | 18.83 | 18.96 | 18.40 | 18.43 | 76,658 | -0.29(-1.55%) |
Sep 04, 2019 | 18.82 | 18.92 | 18.60 | 18.72 | 220,708 | +0.03(+0.16%) |
Sep 03, 2019 | 18.58 | 18.72 | 18.36 | 18.69 | 202,054 | +0.03(+0.16%) |
Aug 30, 2019 | 19.00 | 19.24 | 18.48 | 18.66 | 247,600 | -0.34(-1.79%) |
Aug 29, 2019 | 19.03 | 19.18 | 18.90 | 19.00 | 148,186 | +0.10(+0.53%) |
Aug 28, 2019 | 18.69 | 19.01 | 18.69 | 18.90 | 151,337 | +0.18(+0.96%) |
Aug 27, 2019 | 18.85 | 18.97 | 18.54 | 18.72 | 93,316 | -0.06(-0.32%) |
Aug 26, 2019 | 18.71 | 18.86 | 18.52 | 18.78 | 101,137 | +0.16(+0.86%) |
Aug 23, 2019 | 18.88 | 19.12 | 18.44 | 18.62 | 103,800 | -0.37(-1.95%) |
Aug 22, 2019 | 18.84 | 19.29 | 18.84 | 18.99 | 277,586 | +0.10(+0.53%) |
Aug 21, 2019 | 18.61 | 18.98 | 18.55 | 18.89 | 156,954 | +0.34(+1.83%) |
Aug 20, 2019 | 18.37 | 18.61 | 18.30 | 18.55 | 196,525 | +0.11(+0.60%) |
Aug 19, 2019 | 18.33 | 18.66 | 18.11 | 18.44 | 140,575 | +0.22(+1.21%) |
Aug 16, 2019 | 18.55 | 18.60 | 18.13 | 18.22 | 129,500 | -0.21(-1.14%) |
Aug 15, 2019 | 18.32 | 18.60 | 18.15 | 18.43 | 113,128 | +0.13(+0.71%) |
Aug 14, 2019 | 18.78 | 18.78 | 17.99 | 18.30 | 156,420 | -0.50(-2.66%) |
Aug 13, 2019 | 18.60 | 18.81 | 18.57 | 18.80 | 109,791 | +0.19(+1.02%) |
Aug 12, 2019 | 18.70 | 18.85 | 18.53 | 18.61 | 130,256 | -0.19(-1.01%) |
Aug 09, 2019 | 18.82 | 19.14 | 18.80 | 18.80 | 62,400 | -0.18(-0.95%) |
Aug 08, 2019 | 18.66 | 19.20 | 18.66 | 18.98 | 113,521 | +0.41(+2.21%) |
Aug 07, 2019 | 18.67 | 18.93 | 18.44 | 18.57 | 155,693 | -0.09(-0.48%) |
Aug 06, 2019 | 18.31 | 18.76 | 18.28 | 18.66 | 137,036 | +0.36(+1.97%) |
Aug 05, 2019 | 18.72 | 18.72 | 18.08 | 18.30 | 143,895 | -0.60(-3.17%) |
Aug 02, 2019 | 18.36 | 19.04 | 18.30 | 18.90 | 173,000 | +0.40(+2.16%) |
Aug 01, 2019 | 18.03 | 19.20 | 17.71 | 18.50 | 261,785 | -0.33(-1.75%) |
Jul 31, 2019 | 18.74 | 19.00 | 18.67 | 18.83 | 202,681 | -0.02(-0.11%) |
Jul 30, 2019 | 18.43 | 18.87 | 18.35 | 18.85 | 129,616 | +0.34(+1.84%) |
Jul 29, 2019 | 18.71 | 18.85 | 18.35 | 18.51 | 206,905 | -0.20(-1.07%) |
Jul 26, 2019 | 18.71 | 18.95 | 18.63 | 18.71 | 101,500 | +0.03(+0.16%) |
Jul 25, 2019 | 18.65 | 18.82 | 18.52 | 18.68 | 72,043 | +0.01(+0.05%) |
Jul 24, 2019 | 18.39 | 18.74 | 18.22 | 18.67 | 78,323 | +0.26(+1.41%) |
Jul 23, 2019 | 17.98 | 18.43 | 17.87 | 18.41 | 156,351 | +0.48(+2.68%) |
Jul 22, 2019 | 18.00 | 18.09 | 17.67 | 17.93 | 210,238 | -0.35(-1.91%) |
Jul 19, 2019 | 18.73 | 18.91 | 18.27 | 18.28 | 190,800 | -0.49(-2.61%) |
Jul 18, 2019 | 18.80 | 18.88 | 18.61 | 18.77 | 141,303 | -0.04(-0.21%) |
Jul 17, 2019 | 18.36 | 18.83 | 18.22 | 18.81 | 136,826 | +0.45(+2.45%) |
Jul 16, 2019 | 17.89 | 18.41 | 17.86 | 18.36 | 221,070 | +0.43(+2.40%) |
Jul 15, 2019 | 17.80 | 17.95 | 17.56 | 17.93 | 109,952 | +0.21(+1.19%) |
Jul 12, 2019 | 17.20 | 17.92 | 17.12 | 17.72 | 170,500 | +0.77(+4.54%) |
Jul 11, 2019 | 16.94 | 17.07 | 16.82 | 16.95 | 113,123 | +0.00(+0.00%) |
Jul 10, 2019 | 17.08 | 17.25 | 16.63 | 16.95 | 199,724 | -0.10(-0.59%) |
Jul 09, 2019 | 16.86 | 17.06 | 16.73 | 17.05 | 111,694 | +0.09(+0.53%) |
Jul 08, 2019 | 17.10 | 17.17 | 16.86 | 16.96 | 106,203 | -0.16(-0.93%) |
Jul 05, 2019 | 17.55 | 17.55 | 17.11 | 17.12 | 118,700 | -0.49(-2.78%) |
Jul 03, 2019 | 17.53 | 17.77 | 17.43 | 17.61 | 93,800 | +0.06(+0.34%) |
Jul 02, 2019 | 17.99 | 18.29 | 17.35 | 17.55 | 259,998 | -0.89(-4.83%) |
Jul 01, 2019 | 17.99 | 18.49 | 17.96 | 18.44 | 249,660 | +0.49(+2.73%) |
Jun 28, 2019 | 17.45 | 18.23 | 17.15 | 17.95 | 559,200 | +0.48(+2.75%) |
Jun 27, 2019 | 17.27 | 17.47 | 17.25 | 17.47 | 384,028 | +0.20(+1.16%) |
Jun 26, 2019 | 17.06 | 17.38 | 16.91 | 17.27 | 161,466 | +0.21(+1.23%) |
Jun 25, 2019 | 17.46 | 17.46 | 17.06 | 17.06 | 274,401 | -0.24(-1.39%) |
Jun 24, 2019 | 17.47 | 17.68 | 17.20 | 17.30 | 132,917 | -0.14(-0.80%) |
Jun 21, 2019 | 17.47 | 17.61 | 17.38 | 17.44 | 210,800 | -0.08(-0.46%) |
Jun 20, 2019 | 17.57 | 17.73 | 17.30 | 17.52 | 112,008 | -0.05(-0.28%) |
Jun 19, 2019 | 17.31 | 17.66 | 17.17 | 17.57 | 420,658 | +0.38(+2.21%) |
Jun 18, 2019 | 17.70 | 17.77 | 17.04 | 17.19 | 165,804 | -0.46(-2.61%) |
Jun 17, 2019 | 17.92 | 18.43 | 17.59 | 17.65 | 193,963 | -0.08(-0.45%) |
Jun 14, 2019 | 16.87 | 18.03 | 16.75 | 17.73 | 883,200 | +0.89(+5.29%) |
Jun 13, 2019 | 16.61 | 16.91 | 16.57 | 16.84 | 237,611 | +0.25(+1.51%) |
Jun 12, 2019 | 16.48 | 16.73 | 16.48 | 16.59 | 109,806 | +0.15(+0.91%) |
Jun 11, 2019 | 16.51 | 16.51 | 16.34 | 16.44 | 149,654 | -0.01(-0.06%) |
Jun 10, 2019 | 16.43 | 16.58 | 16.43 | 16.45 | 72,950 | +0.01(+0.06%) |
Jun 07, 2019 | 16.48 | 16.60 | 16.42 | 16.44 | 93,500 | +0.01(+0.06%) |
Jun 06, 2019 | 16.58 | 16.67 | 16.35 | 16.43 | 224,972 | -0.12(-0.73%) |
Jun 05, 2019 | 16.52 | 16.69 | 16.40 | 16.55 | 415,098 | +0.06(+0.36%) |
Jun 04, 2019 | 16.86 | 17.28 | 16.47 | 16.49 | 573,348 | -0.32(-1.90%) |
Jun 03, 2019 | 16.29 | 16.84 | 16.23 | 16.81 | 408,380 | +0.49(+3.00%) |
May 31, 2019 | 16.33 | 16.41 | 16.05 | 16.32 | 392,700 | -0.07(-0.43%) |
May 30, 2019 | 16.40 | 16.60 | 16.33 | 16.39 | 172,812 | +0.03(+0.18%) |
May 29, 2019 | 16.45 | 16.48 | 16.25 | 16.36 | 236,412 | -0.12(-0.73%) |
May 28, 2019 | 16.60 | 16.73 | 16.37 | 16.48 | 146,290 | -0.03(-0.18%) |
May 24, 2019 | 16.52 | 17.04 | 16.29 | 16.51 | 212,800 | +0.02(+0.12%) |
May 23, 2019 | 16.43 | 16.57 | 16.38 | 16.49 | 177,711 | -0.02(-0.12%) |
May 22, 2019 | 16.19 | 16.54 | 16.09 | 16.51 | 300,542 | +0.27(+1.66%) |
May 21, 2019 | 16.12 | 16.50 | 16.00 | 16.24 | 339,202 | +0.06(+0.37%) |
May 20, 2019 | 15.85 | 16.22 | 15.81 | 16.18 | 134,346 | +0.27(+1.70%) |
May 17, 2019 | 15.97 | 16.02 | 15.82 | 15.91 | 106,800 | -0.13(-0.81%) |
May 16, 2019 | 16.19 | 16.24 | 15.92 | 16.04 | 113,072 | -0.10(-0.62%) |
May 15, 2019 | 16.04 | 16.17 | 15.90 | 16.14 | 456,613 | +0.05(+0.31%) |
May 14, 2019 | 15.93 | 16.25 | 15.85 | 16.09 | 297,044 | +0.16(+1.00%) |
May 13, 2019 | 15.93 | 16.05 | 15.85 | 15.93 | 137,954 | -0.22(-1.36%) |
May 10, 2019 | 15.98 | 16.31 | 15.98 | 16.15 | 166,200 | +0.12(+0.75%) |
May 09, 2019 | 15.97 | 16.11 | 15.96 | 16.03 | 204,659 | +0.02(+0.12%) |
May 08, 2019 | 16.19 | 16.21 | 15.95 | 16.01 | 234,765 | -0.18(-1.11%) |
May 07, 2019 | 15.93 | 16.42 | 15.68 | 16.19 | 431,760 | +0.17(+1.06%) |
May 06, 2019 | 15.93 | 16.11 | 15.58 | 16.02 | 215,084 | -0.05(-0.31%) |
May 03, 2019 | 16.30 | 16.34 | 15.94 | 16.07 | 161,300 | -0.17(-1.05%) |
May 02, 2019 | 16.19 | 16.33 | 15.98 | 16.24 | 134,382 | +0.26(+1.63%) |
May 01, 2019 | 16.60 | 16.60 | 15.90 | 15.98 | 190,398 | -0.23(-1.42%) |
Apr 30, 2019 | 16.18 | 16.24 | 16.00 | 16.21 | 189,848 | +0.09(+0.56%) |
Apr 29, 2019 | 16.14 | 16.27 | 15.92 | 16.12 | 171,356 | +0.00(+0.00%) |
Apr 26, 2019 | 15.97 | 16.30 | 15.90 | 16.12 | 237,600 | +0.18(+1.13%) |
Apr 25, 2019 | 15.83 | 16.15 | 15.80 | 15.94 | 286,779 | +0.07(+0.44%) |
Apr 24, 2019 | 15.85 | 16.01 | 15.85 | 15.87 | 204,666 | +0.02(+0.13%) |
Apr 23, 2019 | 15.66 | 16.01 | 15.66 | 15.85 | 128,334 | +0.16(+1.02%) |
Apr 22, 2019 | 16.12 | 16.15 | 15.51 | 15.69 | 235,870 | -0.48(-2.97%) |
Apr 18, 2019 | 16.11 | 16.29 | 16.03 | 16.17 | 113,700 | +0.02(+0.12%) |
Apr 17, 2019 | 16.34 | 16.36 | 16.13 | 16.15 | 116,474 | -0.16(-0.98%) |
Apr 16, 2019 | 16.36 | 16.48 | 16.28 | 16.31 | 152,183 | +0.02(+0.12%) |
Apr 15, 2019 | 16.19 | 16.33 | 16.13 | 16.29 | 69,334 | +0.06(+0.37%) |
Apr 12, 2019 | 16.25 | 16.41 | 16.22 | 16.23 | 93,900 | -0.03(-0.18%) |
Apr 11, 2019 | 16.23 | 16.60 | 16.14 | 16.26 | 86,666 | +0.02(+0.12%) |
Apr 10, 2019 | 16.28 | 16.41 | 16.22 | 16.24 | 191,158 | +0.01(+0.06%) |
Apr 09, 2019 | 16.47 | 16.47 | 16.23 | 16.23 | 223,960 | -0.17(-1.04%) |
Apr 08, 2019 | 16.25 | 16.46 | 16.01 | 16.40 | 162,892 | +0.19(+1.17%) |
Apr 05, 2019 | 16.41 | 16.43 | 16.01 | 16.21 | 314,700 | +0.25(+1.57%) |
Apr 04, 2019 | 15.72 | 15.99 | 15.71 | 15.96 | 187,092 | +0.25(+1.59%) |
Apr 03, 2019 | 15.62 | 15.80 | 15.50 | 15.71 | 276,417 | +0.15(+0.96%) |
Apr 02, 2019 | 15.48 | 15.57 | 15.35 | 15.56 | 196,218 | +0.08(+0.52%) |
Apr 01, 2019 | 15.35 | 15.51 | 15.20 | 15.48 | 232,111 | +0.23(+1.51%) |
Mar 29, 2019 | 15.26 | 15.40 | 15.05 | 15.25 | 259,100 | +0.05(+0.33%) |
Mar 28, 2019 | 15.23 | 15.41 | 15.03 | 15.20 | 90,467 | -0.05(-0.33%) |
Mar 27, 2019 | 15.33 | 15.51 | 15.06 | 15.25 | 226,625 | -0.08(-0.52%) |
Mar 26, 2019 | 15.24 | 15.38 | 14.75 | 15.33 | 1,148,403 | +0.13(+0.86%) |
Mar 25, 2019 | 15.23 | 15.38 | 15.05 | 15.20 | 70,565 | -0.02(-0.13%) |
Mar 22, 2019 | 15.09 | 15.37 | 15.05 | 15.22 | 151,700 | +0.03(+0.20%) |
Mar 21, 2019 | 15.20 | 15.52 | 15.13 | 15.19 | 435,198 | -0.08(-0.52%) |
Mar 20, 2019 | 15.42 | 15.52 | 15.13 | 15.27 | 137,067 | -0.15(-0.97%) |
Mar 19, 2019 | 15.29 | 15.48 | 15.20 | 15.42 | 109,043 | +0.12(+0.78%) |
Mar 18, 2019 | 15.33 | 15.42 | 15.15 | 15.30 | 315,394 | +0.02(+0.13%) |
Mar 15, 2019 | 15.20 | 15.40 | 15.20 | 15.28 | 312,000 | +0.12(+0.79%) |
Mar 14, 2019 | 15.50 | 15.60 | 15.05 | 15.16 | 174,977 | -0.35(-2.26%) |
Mar 13, 2019 | 15.70 | 15.73 | 15.47 | 15.51 | 197,981 | -0.09(-0.58%) |
Mar 12, 2019 | 16.00 | 16.04 | 15.42 | 15.60 | 386,831 | -0.33(-2.07%) |
Mar 11, 2019 | 15.98 | 16.40 | 15.80 | 15.93 | 322,189 | +0.14(+0.89%) |
Mar 08, 2019 | 15.25 | 15.99 | 15.25 | 15.79 | 385,200 | +0.60(+3.95%) |
Mar 07, 2019 | 14.66 | 15.35 | 14.62 | 15.19 | 716,091 | +0.41(+2.77%) |
Mar 06, 2019 | 14.46 | 14.86 | 14.43 | 14.78 | 198,687 | +0.25(+1.72%) |
Mar 05, 2019 | 14.29 | 14.71 | 14.29 | 14.53 | 156,789 | +0.22(+1.54%) |
Mar 04, 2019 | 14.13 | 14.46 | 14.03 | 14.31 | 165,858 | +0.22(+1.56%) |
Mar 01, 2019 | 13.76 | 14.18 | 13.63 | 14.09 | 278,900 | +0.50(+3.68%) |
Feb 28, 2019 | 13.72 | 13.95 | 13.50 | 13.59 | 266,131 | -0.01(-0.07%) |
Feb 27, 2019 | 13.49 | 13.81 | 13.49 | 13.60 | 117,582 | +0.10(+0.74%) |
Feb 26, 2019 | 13.46 | 13.57 | 13.09 | 13.50 | 96,580 | +0.16(+1.20%) |
Feb 25, 2019 | 13.38 | 13.38 | 13.20 | 13.34 | 41,798 | -0.02(-0.15%) |
Feb 22, 2019 | 13.35 | 13.63 | 13.32 | 13.36 | 49,000 | +0.02(+0.15%) |
Feb 21, 2019 | 13.11 | 13.35 | 12.99 | 13.34 | 237,157 | +0.30(+2.30%) |
Feb 20, 2019 | 12.99 | 13.12 | 12.97 | 13.04 | 37,602 | -0.03(-0.23%) |
Feb 19, 2019 | 13.15 | 13.18 | 13.03 | 13.07 | 53,212 | -0.01(-0.08%) |
Feb 15, 2019 | 12.74 | 13.16 | 12.70 | 13.08 | 104,000 | +0.50(+3.97%) |
Feb 14, 2019 | 12.74 | 12.74 | 12.53 | 12.58 | 36,965 | -0.19(-1.49%) |
Feb 13, 2019 | 12.56 | 12.82 | 12.49 | 12.77 | 148,439 | +0.31(+2.49%) |
Feb 12, 2019 | 12.35 | 12.47 | 12.30 | 12.46 | 148,986 | +0.11(+0.89%) |
Feb 11, 2019 | 12.45 | 12.50 | 12.29 | 12.35 | 73,549 | -0.07(-0.56%) |
Feb 08, 2019 | 12.50 | 12.50 | 12.14 | 12.42 | 99,900 | +0.04(+0.32%) |
Feb 07, 2019 | 12.00 | 12.41 | 11.98 | 12.38 | 85,312 | +0.19(+1.56%) |
Feb 06, 2019 | 12.16 | 12.31 | 12.06 | 12.19 | 391,760 | -0.02(-0.16%) |
Feb 05, 2019 | 12.31 | 12.42 | 12.14 | 12.21 | 66,181 | -0.07(-0.57%) |
Feb 04, 2019 | 12.20 | 12.34 | 12.14 | 12.28 | 70,963 | +0.04(+0.33%) |
Feb 01, 2019 | 12.28 | 12.40 | 12.09 | 12.24 | 74,300 | -0.05(-0.41%) |
Jan 31, 2019 | 12.33 | 12.33 | 12.10 | 12.29 | 59,070 | -0.07(-0.57%) |
Jan 30, 2019 | 12.59 | 12.59 | 12.30 | 12.36 | 81,918 | +0.01(+0.08%) |
Jan 29, 2019 | 12.53 | 12.56 | 12.29 | 12.35 | 91,440 | -0.14(-1.12%) |
Jan 28, 2019 | 12.71 | 12.78 | 12.40 | 12.49 | 73,055 | -0.30(-2.35%) |
Jan 25, 2019 | 12.75 | 13.06 | 12.51 | 12.79 | 416,200 | +0.15(+1.19%) |
Jan 24, 2019 | 12.29 | 12.68 | 12.29 | 12.64 | 32,078 | +0.12(+0.96%) |
Jan 23, 2019 | 12.36 | 12.61 | 12.30 | 12.52 | 46,984 | +0.10(+0.81%) |
Jan 22, 2019 | 12.41 | 12.51 | 12.32 | 12.42 | 61,197 | -0.04(-0.32%) |
Jan 18, 2019 | 12.54 | 12.58 | 12.40 | 12.46 | 68,900 | -0.05(-0.40%) |
Jan 17, 2019 | 12.53 | 12.60 | 12.41 | 12.51 | 60,267 | -0.06(-0.48%) |
Jan 16, 2019 | 12.76 | 12.78 | 12.45 | 12.57 | 50,879 | -0.06(-0.48%) |
Jan 15, 2019 | 12.51 | 12.68 | 12.46 | 12.63 | 53,774 | +0.12(+0.96%) |
Jan 14, 2019 | 12.67 | 12.71 | 12.33 | 12.51 | 83,092 | -0.25(-1.96%) |
Jan 11, 2019 | 12.87 | 13.00 | 12.60 | 12.76 | 178,900 | -0.22(-1.69%) |
Jan 10, 2019 | 12.95 | 13.11 | 12.86 | 12.98 | 78,595 | -0.02(-0.15%) |
Jan 09, 2019 | 12.95 | 13.22 | 12.82 | 13.00 | 97,663 | +0.00(+0.00%) |
Jan 08, 2019 | 13.17 | 13.17 | 12.96 | 13.00 | 62,519 | -0.09(-0.69%) |
Jan 07, 2019 | 13.34 | 13.53 | 13.04 | 13.09 | 75,343 | -0.25(-1.87%) |
Jan 04, 2019 | 13.20 | 13.47 | 13.08 | 13.34 | 50,000 | +0.28(+2.14%) |
Jan 03, 2019 | 12.79 | 13.41 | 12.79 | 13.06 | 133,688 | -0.11(-0.84%) |