Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.56 | 17.14 | 16.55 | 16.90 | 52,067 | -0.28(-1.63%) |
Feb 27, 2020 | 17.52 | 17.64 | 17.15 | 17.18 | 57,951 | -0.67(-3.75%) |
Feb 26, 2020 | 17.88 | 18.20 | 17.78 | 17.85 | 25,670 | +0.03(+0.18%) |
Feb 25, 2020 | 18.43 | 18.55 | 17.73 | 17.81 | 56,356 | -0.53(-2.90%) |
Feb 24, 2020 | 18.31 | 18.44 | 18.07 | 18.35 | 30,569 | -0.68(-3.58%) |
Feb 21, 2020 | 19.38 | 19.38 | 18.96 | 19.03 | 23,141 | -0.44(-2.27%) |
Feb 20, 2020 | 19.58 | 19.64 | 19.24 | 19.47 | 10,411 | -0.16(-0.81%) |
Feb 19, 2020 | 19.66 | 19.68 | 19.60 | 19.63 | 11,185 | +0.16(+0.81%) |
Feb 18, 2020 | 19.44 | 19.50 | 19.35 | 19.47 | 29,928 | +0.02(+0.13%) |
Feb 14, 2020 | 19.55 | 19.55 | 19.42 | 19.44 | 10,048 | -0.03(-0.18%) |
Feb 13, 2020 | 19.45 | 19.55 | 19.31 | 19.48 | 87,523 | -0.10(-0.53%) |
Feb 12, 2020 | 19.48 | 19.58 | 19.44 | 19.58 | 19,936 | +0.30(+1.55%) |
Feb 11, 2020 | 19.26 | 19.43 | 19.23 | 19.28 | 25,383 | +0.19(+0.99%) |
Feb 10, 2020 | 18.77 | 19.09 | 18.77 | 19.09 | 24,629 | +0.18(+0.94%) |
Feb 07, 2020 | 19.04 | 19.04 | 18.91 | 18.92 | 33,899 | -0.16(-0.83%) |
Feb 06, 2020 | 19.00 | 19.13 | 18.95 | 19.07 | 24,278 | +0.06(+0.34%) |
Feb 05, 2020 | 19.24 | 19.24 | 18.92 | 19.01 | 28,889 | +0.04(+0.23%) |
Feb 04, 2020 | 18.75 | 18.99 | 18.75 | 18.97 | 12,012 | +0.44(+2.39%) |
Feb 03, 2020 | 18.34 | 18.56 | 18.34 | 18.52 | 24,849 | +0.35(+1.94%) |
Jan 31, 2020 | 18.51 | 18.51 | 18.17 | 18.17 | 14,615 | -0.27(-1.48%) |
Jan 30, 2020 | 18.39 | 18.44 | 18.21 | 18.44 | 39,210 | -0.11(-0.58%) |
Jan 29, 2020 | 18.63 | 18.64 | 18.45 | 18.55 | 31,588 | -0.02(-0.12%) |
Jan 28, 2020 | 18.39 | 18.60 | 18.38 | 18.57 | 44,090 | +0.26(+1.39%) |
Jan 27, 2020 | 18.33 | 18.44 | 18.17 | 18.32 | 18,906 | -0.43(-2.29%) |
Jan 24, 2020 | 18.94 | 19.05 | 18.67 | 18.75 | 18,878 | -0.08(-0.44%) |
Jan 23, 2020 | 18.79 | 18.85 | 18.69 | 18.83 | 15,408 | +0.01(+0.08%) |
Jan 22, 2020 | 18.82 | 18.90 | 18.82 | 18.82 | 17,046 | +0.18(+0.98%) |
Jan 21, 2020 | 18.73 | 18.73 | 18.60 | 18.64 | 44,108 | -0.06(-0.34%) |
Jan 17, 2020 | 18.77 | 18.77 | 18.64 | 18.70 | 37,654 | -0.00(-0.03%) |
Jan 16, 2020 | 18.64 | 18.74 | 18.63 | 18.71 | 7,953 | +0.21(+1.12%) |
Jan 15, 2020 | 18.55 | 18.61 | 18.48 | 18.50 | 13,388 | -0.03(-0.19%) |
Jan 14, 2020 | 18.56 | 18.56 | 18.40 | 18.53 | 26,687 | +0.02(+0.11%) |
Jan 13, 2020 | 18.34 | 18.57 | 18.34 | 18.51 | 24,920 | +0.18(+0.97%) |
Jan 10, 2020 | 18.37 | 18.47 | 18.34 | 18.34 | 27,302 | -0.03(-0.19%) |
Jan 09, 2020 | 18.23 | 18.40 | 18.23 | 18.37 | 41,136 | +0.21(+1.17%) |
Jan 08, 2020 | 18.09 | 18.23 | 18.05 | 18.16 | 9,205 | +0.09(+0.49%) |
Jan 07, 2020 | 18.03 | 18.12 | 17.97 | 18.07 | 20,565 | +0.11(+0.61%) |
Jan 06, 2020 | 17.73 | 17.98 | 17.71 | 17.96 | 20,801 | +0.04(+0.22%) |
Jan 03, 2020 | 17.78 | 17.98 | 17.78 | 17.92 | 9,540 | -0.11(-0.59%) |
Jan 02, 2020 | 17.70 | 18.04 | 17.70 | 18.03 | 14,073 | +0.39(+2.22%) |
Dec 31, 2019 | 17.58 | 17.64 | 17.52 | 17.64 | 5,988 | +0.06(+0.34%) |
Dec 30, 2019 | 17.83 | 17.83 | 17.53 | 17.58 | 11,654 | -0.20(-1.14%) |
Dec 27, 2019 | 17.90 | 17.90 | 17.76 | 17.78 | 5,390 | +0.00(+0.03%) |
Dec 26, 2019 | 17.77 | 17.83 | 17.75 | 17.77 | 4,729 | +0.06(+0.36%) |
Dec 24, 2019 | 17.79 | 17.79 | 17.65 | 17.71 | 7,627 | -0.02(-0.11%) |
Dec 23, 2019 | 17.70 | 17.75 | 17.67 | 17.73 | 9,236 | +0.08(+0.45%) |
Dec 20, 2019 | 17.60 | 17.69 | 17.60 | 17.65 | 9,763 | +0.11(+0.62%) |
Dec 19, 2019 | 17.45 | 17.54 | 17.45 | 17.54 | 5,056 | +0.14(+0.78%) |
Dec 18, 2019 | 17.43 | 17.47 | 17.36 | 17.41 | 18,387 | +0.05(+0.29%) |
Dec 17, 2019 | 17.33 | 17.40 | 17.33 | 17.36 | 9,856 | +0.06(+0.37%) |
Dec 16, 2019 | 17.36 | 17.38 | 17.28 | 17.29 | 13,630 | +0.06(+0.36%) |
Dec 13, 2019 | 17.05 | 17.27 | 17.05 | 17.23 | 8,949 | +0.16(+0.93%) |
Dec 12, 2019 | 16.96 | 17.09 | 16.96 | 17.07 | 8,480 | +0.17(+0.99%) |
Dec 11, 2019 | 16.86 | 16.91 | 16.81 | 16.90 | 19,035 | +0.05(+0.32%) |
Dec 10, 2019 | 16.91 | 16.95 | 16.85 | 16.85 | 7,637 | +0.00(+0.03%) |
Dec 09, 2019 | 16.95 | 17.02 | 16.84 | 16.84 | 8,286 | -0.09(-0.52%) |
Dec 06, 2019 | 16.95 | 16.97 | 16.91 | 16.93 | 2,745 | +0.14(+0.82%) |
Dec 05, 2019 | 16.83 | 16.83 | 16.76 | 16.79 | 4,801 | -0.01(-0.06%) |
Dec 04, 2019 | 16.77 | 16.81 | 16.75 | 16.80 | 3,218 | +0.11(+0.68%) |
Dec 03, 2019 | 16.62 | 16.69 | 16.49 | 16.69 | 10,478 | -0.07(-0.40%) |
Dec 02, 2019 | 17.12 | 17.12 | 16.71 | 16.76 | 11,856 | -0.26(-1.55%) |
Nov 29, 2019 | 16.99 | 17.06 | 16.99 | 17.02 | 18,814 | -0.10(-0.56%) |
Nov 27, 2019 | 17.13 | 17.13 | 17.06 | 17.12 | 1,830 | +0.08(+0.49%) |
Nov 26, 2019 | 16.97 | 17.05 | 16.97 | 17.04 | 6,297 | +0.00(+0.03%) |
Nov 25, 2019 | 16.96 | 17.05 | 16.96 | 17.03 | 3,923 | +0.20(+1.20%) |
Nov 22, 2019 | 16.77 | 16.83 | 16.72 | 16.83 | 9,152 | +0.10(+0.59%) |
Nov 21, 2019 | 16.74 | 16.80 | 16.72 | 16.73 | 3,255 | -0.05(-0.29%) |
Nov 20, 2019 | 16.82 | 16.90 | 16.74 | 16.78 | 9,136 | -0.06(-0.38%) |
Nov 19, 2019 | 16.84 | 16.85 | 16.77 | 16.84 | 12,951 | +0.05(+0.29%) |
Nov 18, 2019 | 16.80 | 16.86 | 16.71 | 16.79 | 11,210 | +0.05(+0.32%) |
Nov 15, 2019 | 16.72 | 16.74 | 16.68 | 16.74 | 8,847 | +0.19(+1.16%) |
Nov 14, 2019 | 16.52 | 16.61 | 16.52 | 16.55 | 11,731 | -0.07(-0.39%) |
Nov 13, 2019 | 16.63 | 16.67 | 16.57 | 16.61 | 15,690 | -0.02(-0.14%) |
Nov 12, 2019 | 16.64 | 16.72 | 16.64 | 16.64 | 10,390 | +0.07(+0.42%) |
Nov 11, 2019 | 16.62 | 16.62 | 16.49 | 16.57 | 21,061 | +0.08(+0.47%) |
Nov 08, 2019 | 16.46 | 16.50 | 16.46 | 16.49 | 5,796 | +0.12(+0.73%) |
Nov 07, 2019 | 16.36 | 16.52 | 16.36 | 16.37 | 3,929 | +0.12(+0.77%) |
Nov 06, 2019 | 16.28 | 16.28 | 16.22 | 16.25 | 2,448 | -0.03(-0.16%) |
Nov 05, 2019 | 16.47 | 16.47 | 16.23 | 16.27 | 17,052 | -0.28(-1.66%) |
Nov 04, 2019 | 16.38 | 16.55 | 16.32 | 16.55 | 59,091 | +0.32(+2.00%) |
Nov 01, 2019 | 16.18 | 16.23 | 16.16 | 16.22 | 1,627 | +0.18(+1.10%) |
Oct 31, 2019 | 16.17 | 16.17 | 15.93 | 16.05 | 4,540 | -0.11(-0.67%) |
Oct 30, 2019 | 16.03 | 16.17 | 16.01 | 16.16 | 13,331 | +0.19(+1.17%) |
Oct 29, 2019 | 16.10 | 16.10 | 15.96 | 15.97 | 17,731 | -0.10(-0.61%) |
Oct 28, 2019 | 16.07 | 16.08 | 15.98 | 16.07 | 24,864 | +0.16(+1.02%) |
Oct 25, 2019 | 15.77 | 15.94 | 15.77 | 15.90 | 6,101 | +0.14(+0.86%) |
Oct 24, 2019 | 15.67 | 15.77 | 15.67 | 15.77 | 2,097 | +0.17(+1.07%) |
Oct 23, 2019 | 15.59 | 15.62 | 15.59 | 15.60 | 1,207 | +0.01(+0.05%) |
Oct 22, 2019 | 15.78 | 15.81 | 15.60 | 15.60 | 6,996 | -0.24(-1.50%) |
Oct 21, 2019 | 15.68 | 15.83 | 15.68 | 15.83 | 3,717 | +0.20(+1.29%) |
Oct 18, 2019 | 15.83 | 15.83 | 15.59 | 15.63 | 7,322 | -0.21(-1.32%) |
Oct 17, 2019 | 15.87 | 15.87 | 15.81 | 15.84 | 12,611 | -0.02(-0.12%) |
Oct 16, 2019 | 15.99 | 15.99 | 15.86 | 15.86 | 37,130 | -0.20(-1.23%) |
Oct 15, 2019 | 15.96 | 16.06 | 15.96 | 16.06 | 14,026 | +0.16(+0.99%) |
Oct 14, 2019 | 15.92 | 15.92 | 15.80 | 15.90 | 4,562 | +0.03(+0.21%) |
Oct 11, 2019 | 15.87 | 15.97 | 15.87 | 15.87 | 11,186 | +0.28(+1.77%) |
Oct 10, 2019 | 15.54 | 15.63 | 15.54 | 15.59 | 1,282 | -0.00(-0.02%) |
Oct 09, 2019 | 15.50 | 15.59 | 15.50 | 15.59 | 4,577 | +0.17(+1.08%) |
Oct 08, 2019 | 15.59 | 15.59 | 15.42 | 15.43 | 52,208 | -0.27(-1.71%) |
Oct 07, 2019 | 15.69 | 15.75 | 15.69 | 15.70 | 4,070 | +0.06(+0.36%) |
Oct 04, 2019 | 15.49 | 15.64 | 15.49 | 15.64 | 1,830 | +0.17(+1.11%) |
Oct 03, 2019 | 15.23 | 15.47 | 15.13 | 15.47 | 2,035 | +0.23(+1.50%) |
Oct 02, 2019 | 15.41 | 15.41 | 15.17 | 15.24 | 6,448 | -0.28(-1.77%) |
Oct 01, 2019 | 15.75 | 15.75 | 15.47 | 15.52 | 7,716 | -0.19(-1.20%) |
Sep 30, 2019 | 15.65 | 15.70 | 15.59 | 15.70 | 7,477 | +0.28(+1.84%) |
Sep 27, 2019 | 15.81 | 15.81 | 15.42 | 15.42 | 4,779 | -0.43(-2.72%) |
Sep 26, 2019 | 15.91 | 15.91 | 15.78 | 15.85 | 10,924 | +0.04(+0.25%) |
Sep 25, 2019 | 15.66 | 15.81 | 15.51 | 15.81 | 4,544 | +0.19(+1.20%) |
Sep 24, 2019 | 16.04 | 16.04 | 15.57 | 15.62 | 14,610 | -0.34(-2.16%) |
Sep 23, 2019 | 15.99 | 16.00 | 15.92 | 15.97 | 7,171 | -0.03(-0.17%) |
Sep 20, 2019 | 16.20 | 16.20 | 15.97 | 16.00 | 1,830 | -0.12(-0.72%) |
Sep 19, 2019 | 16.06 | 16.23 | 16.06 | 16.11 | 11,113 | +0.07(+0.46%) |
Sep 18, 2019 | 16.06 | 16.08 | 15.85 | 16.04 | 17,352 | -0.07(-0.44%) |
Sep 17, 2019 | 16.02 | 16.14 | 16.02 | 16.11 | 7,734 | -0.01(-0.04%) |
Sep 16, 2019 | 16.04 | 16.12 | 16.03 | 16.12 | 7,934 | +0.01(+0.09%) |
Sep 13, 2019 | 16.13 | 16.17 | 16.10 | 16.10 | 5,288 | -0.06(-0.39%) |
Sep 12, 2019 | 16.14 | 16.27 | 16.13 | 16.17 | 7,374 | +0.12(+0.74%) |
Sep 11, 2019 | 16.11 | 16.11 | 16.05 | 16.05 | 5,597 | +0.04(+0.25%) |
Sep 10, 2019 | 16.03 | 16.03 | 15.89 | 16.01 | 41,117 | -0.06(-0.37%) |
Sep 09, 2019 | 16.08 | 16.09 | 16.02 | 16.07 | 4,860 | -0.07(-0.43%) |
Sep 06, 2019 | 16.12 | 16.20 | 16.12 | 16.14 | 10,475 | +0.01(+0.06%) |
Sep 05, 2019 | 16.10 | 16.23 | 16.06 | 16.13 | 11,443 | +0.23(+1.42%) |
Sep 04, 2019 | 15.85 | 15.90 | 15.81 | 15.90 | 20,806 | +0.26(+1.68%) |
Sep 03, 2019 | 15.76 | 15.76 | 15.58 | 15.64 | 5,083 | -0.19(-1.23%) |
Aug 30, 2019 | 15.83 | 15.87 | 15.73 | 15.83 | 10,881 | +0.04(+0.25%) |
Aug 29, 2019 | 15.63 | 15.81 | 15.63 | 15.79 | 5,600 | +0.29(+1.90%) |
Aug 28, 2019 | 15.44 | 15.55 | 15.42 | 15.50 | 9,235 | -0.04(-0.25%) |
Aug 27, 2019 | 15.73 | 15.86 | 15.49 | 15.54 | 53,174 | +0.02(+0.13%) |
Aug 26, 2019 | 15.64 | 15.64 | 15.46 | 15.52 | 4,758 | +0.17(+1.09%) |
Aug 23, 2019 | 15.69 | 15.83 | 15.35 | 15.35 | 14,441 | -0.53(-3.34%) |
Aug 22, 2019 | 15.81 | 15.88 | 15.71 | 15.88 | 4,132 | -0.02(-0.12%) |
Aug 21, 2019 | 15.91 | 15.94 | 15.87 | 15.90 | 2,543 | +0.18(+1.15%) |
Aug 20, 2019 | 15.78 | 15.78 | 15.71 | 15.72 | 2,583 | -0.02(-0.15%) |
Aug 19, 2019 | 15.68 | 15.79 | 15.68 | 15.74 | 23,906 | +0.23(+1.46%) |
Aug 16, 2019 | 15.32 | 15.55 | 15.32 | 15.52 | 5,491 | +0.28(+1.82%) |
Aug 15, 2019 | 15.19 | 15.29 | 15.18 | 15.24 | 3,679 | -0.01(-0.04%) |
Aug 14, 2019 | 15.41 | 15.52 | 15.19 | 15.25 | 6,597 | -0.53(-3.34%) |
Aug 13, 2019 | 15.53 | 15.77 | 15.42 | 15.77 | 26,985 | +0.24(+1.52%) |
Aug 12, 2019 | 15.68 | 15.68 | 15.54 | 15.54 | 4,078 | -0.22(-1.37%) |
Aug 09, 2019 | 15.75 | 15.81 | 15.61 | 15.75 | 7,525 | -0.08(-0.50%) |
Aug 08, 2019 | 15.71 | 15.83 | 15.63 | 15.83 | 4,357 | +0.29(+1.87%) |
Aug 07, 2019 | 15.18 | 15.56 | 15.18 | 15.54 | 7,008 | +0.10(+0.67%) |
Aug 06, 2019 | 15.37 | 15.49 | 15.26 | 15.44 | 58,609 | +0.15(+0.96%) |
Aug 05, 2019 | 15.50 | 15.50 | 15.20 | 15.29 | 10,088 | -0.56(-3.55%) |
Aug 02, 2019 | 16.10 | 16.10 | 15.74 | 15.85 | 8,135 | -0.39(-2.41%) |
Aug 01, 2019 | 16.32 | 16.62 | 16.18 | 16.24 | 29,556 | -0.12(-0.72%) |
Jul 31, 2019 | 16.59 | 16.59 | 16.18 | 16.36 | 12,208 | -0.27(-1.60%) |
Jul 30, 2019 | 16.62 | 16.64 | 16.62 | 16.63 | 7,173 | -0.11(-0.65%) |
Jul 29, 2019 | 16.92 | 16.92 | 16.61 | 16.74 | 11,338 | -0.13(-0.76%) |
Jul 26, 2019 | 16.69 | 16.86 | 16.69 | 16.86 | 10,780 | +0.24(+1.42%) |
Jul 25, 2019 | 16.80 | 16.80 | 16.60 | 16.63 | 18,372 | -0.14(-0.85%) |
Jul 24, 2019 | 16.45 | 16.77 | 16.45 | 16.77 | 8,800 | +0.17(+1.04%) |
Jul 23, 2019 | 16.57 | 16.60 | 16.47 | 16.60 | 8,042 | +0.07(+0.45%) |
Jul 22, 2019 | 16.46 | 16.53 | 16.45 | 16.52 | 7,242 | +0.09(+0.57%) |
Jul 19, 2019 | 16.53 | 16.57 | 16.39 | 16.43 | 13,424 | +0.02(+0.12%) |
Jul 18, 2019 | 16.44 | 16.44 | 16.32 | 16.41 | 9,934 | -0.10(-0.60%) |
Jul 17, 2019 | 16.44 | 16.56 | 16.44 | 16.51 | 9,972 | +0.07(+0.42%) |
Jul 16, 2019 | 16.67 | 16.67 | 16.44 | 16.44 | 14,758 | -0.17(-1.00%) |
Jul 15, 2019 | 16.53 | 16.62 | 16.53 | 16.61 | 3,165 | +0.08(+0.47%) |
Jul 12, 2019 | 16.52 | 16.53 | 16.43 | 16.53 | 19,119 | +0.01(+0.06%) |
Jul 11, 2019 | 16.53 | 16.57 | 16.44 | 16.52 | 39,097 | +0.12(+0.72%) |
Jul 10, 2019 | 16.34 | 16.52 | 16.34 | 16.40 | 13,299 | +0.09(+0.54%) |
Jul 09, 2019 | 16.22 | 16.36 | 16.21 | 16.31 | 10,097 | +0.10(+0.61%) |
Jul 08, 2019 | 16.30 | 16.30 | 16.13 | 16.21 | 10,536 | -0.13(-0.80%) |
Jul 05, 2019 | 16.31 | 16.36 | 16.20 | 16.35 | 12,915 | +0.03(+0.20%) |
Jul 03, 2019 | 16.24 | 16.37 | 16.24 | 16.31 | 5,390 | +0.11(+0.67%) |
Jul 02, 2019 | 16.10 | 16.23 | 16.10 | 16.20 | 8,509 | +0.06(+0.37%) |
Jul 01, 2019 | 16.34 | 16.34 | 16.15 | 16.15 | 7,836 | +0.16(+1.01%) |
Jun 28, 2019 | 15.88 | 15.99 | 15.88 | 15.98 | 2,542 | +0.05(+0.34%) |
Jun 27, 2019 | 15.83 | 15.96 | 15.83 | 15.93 | 5,295 | +0.10(+0.66%) |
Jun 26, 2019 | 15.91 | 15.91 | 15.82 | 15.82 | 16,011 | +0.18(+1.18%) |
Jun 25, 2019 | 16.00 | 16.00 | 15.64 | 15.64 | 4,017 | -0.34(-2.12%) |
Jun 24, 2019 | 15.97 | 16.03 | 15.95 | 15.98 | 4,042 | +0.01(+0.09%) |
Jun 21, 2019 | 15.99 | 16.06 | 15.94 | 15.96 | 126,942 | -0.16(-0.97%) |
Jun 20, 2019 | 16.09 | 16.14 | 16.00 | 16.12 | 8,873 | +0.26(+1.67%) |
Jun 19, 2019 | 15.91 | 15.91 | 15.70 | 15.86 | 26,349 | +0.08(+0.50%) |
Jun 18, 2019 | 15.56 | 15.85 | 15.56 | 15.78 | 4,581 | +0.30(+1.93%) |
Jun 17, 2019 | 15.51 | 15.51 | 15.45 | 15.48 | 10,190 | +0.04(+0.28%) |
Jun 14, 2019 | 15.50 | 15.50 | 15.39 | 15.44 | 3,367 | -0.07(-0.45%) |
Jun 13, 2019 | 15.51 | 15.52 | 15.48 | 15.51 | 4,276 | +0.02(+0.14%) |
Jun 12, 2019 | 15.47 | 15.48 | 15.44 | 15.48 | 1,694 | -0.06(-0.38%) |
Jun 11, 2019 | 15.71 | 15.73 | 15.48 | 15.54 | 30,910 | -0.15(-0.94%) |
Jun 10, 2019 | 15.68 | 15.77 | 15.62 | 15.69 | 23,312 | +0.21(+1.39%) |
Jun 07, 2019 | 15.41 | 15.49 | 15.41 | 15.47 | 4,081 | +0.29(+1.91%) |
Jun 06, 2019 | 15.10 | 15.18 | 15.08 | 15.18 | 2,659 | +0.04(+0.29%) |
Jun 05, 2019 | 15.17 | 15.17 | 15.03 | 15.14 | 2,323 | +0.14(+0.93%) |
Jun 04, 2019 | 14.70 | 15.00 | 14.70 | 15.00 | 14,250 | +0.43(+2.94%) |
Jun 03, 2019 | 14.94 | 14.94 | 14.57 | 14.57 | 19,528 | -0.29(-1.95%) |
May 31, 2019 | 14.83 | 14.97 | 14.83 | 14.86 | 5,102 | -0.18(-1.20%) |
May 30, 2019 | 14.95 | 15.09 | 14.95 | 15.04 | 4,463 | +0.11(+0.72%) |
May 29, 2019 | 15.09 | 15.09 | 14.93 | 14.93 | 36,689 | -0.22(-1.47%) |
May 28, 2019 | 15.16 | 15.31 | 15.16 | 15.16 | 8,302 | -0.01(-0.08%) |
May 24, 2019 | 15.17 | 15.29 | 15.15 | 15.17 | 8,877 | +0.01(+0.07%) |
May 23, 2019 | 15.32 | 15.32 | 15.04 | 15.16 | 10,911 | -0.39(-2.52%) |
May 22, 2019 | 15.61 | 15.61 | 15.48 | 15.55 | 11,098 | -0.06(-0.38%) |
May 21, 2019 | 15.56 | 15.65 | 15.56 | 15.61 | 10,562 | +0.19(+1.21%) |
May 20, 2019 | 15.55 | 15.55 | 15.37 | 15.42 | 10,457 | -0.25(-1.63%) |
May 17, 2019 | 15.86 | 15.94 | 15.68 | 15.68 | 10,000 | -0.36(-2.26%) |
May 16, 2019 | 15.86 | 16.14 | 15.86 | 16.04 | 8,058 | +0.14(+0.86%) |
May 15, 2019 | 15.68 | 15.93 | 15.68 | 15.90 | 27,120 | +0.19(+1.18%) |
May 14, 2019 | 15.52 | 15.78 | 15.51 | 15.72 | 47,053 | +0.21(+1.33%) |
May 13, 2019 | 15.72 | 15.72 | 15.47 | 15.51 | 17,575 | -0.53(-3.32%) |
May 10, 2019 | 15.96 | 16.07 | 15.91 | 16.05 | 5,306 | +0.00(+0.03%) |
May 09, 2019 | 16.16 | 16.16 | 15.70 | 16.04 | 18,737 | -0.12(-0.73%) |
May 08, 2019 | 16.17 | 16.18 | 16.05 | 16.16 | 13,371 | +0.17(+1.04%) |
May 07, 2019 | 16.26 | 16.27 | 15.93 | 15.99 | 27,719 | -0.46(-2.80%) |
May 06, 2019 | 16.17 | 16.45 | 16.17 | 16.45 | 12,377 | -0.11(-0.68%) |
May 03, 2019 | 16.40 | 16.57 | 16.40 | 16.57 | 22,959 | +0.21(+1.29%) |
May 02, 2019 | 16.39 | 16.44 | 16.18 | 16.36 | 21,419 | -0.05(-0.30%) |
May 01, 2019 | 16.59 | 16.59 | 16.41 | 16.41 | 8,928 | -0.06(-0.35%) |
Apr 30, 2019 | 16.46 | 16.49 | 16.38 | 16.46 | 7,318 | -0.02(-0.10%) |
Apr 29, 2019 | 16.49 | 16.49 | 16.42 | 16.48 | 9,249 | +0.13(+0.82%) |
Apr 26, 2019 | 16.34 | 16.39 | 16.21 | 16.35 | 16,224 | -0.09(-0.54%) |
Apr 25, 2019 | 16.50 | 16.50 | 16.29 | 16.43 | 10,650 | -0.06(-0.36%) |
Apr 24, 2019 | 16.60 | 16.60 | 16.46 | 16.49 | 7,897 | -0.07(-0.41%) |
Apr 23, 2019 | 16.38 | 16.59 | 16.37 | 16.56 | 10,669 | +0.31(+1.93%) |
Apr 22, 2019 | 16.18 | 16.30 | 16.13 | 16.25 | 12,056 | +0.08(+0.49%) |
Apr 18, 2019 | 16.23 | 16.23 | 16.09 | 16.17 | 13,061 | +0.02(+0.10%) |
Apr 17, 2019 | 16.31 | 16.31 | 16.13 | 16.15 | 26,287 | +0.03(+0.19%) |
Apr 16, 2019 | 16.07 | 16.12 | 16.03 | 16.12 | 14,847 | +0.12(+0.77%) |
Apr 15, 2019 | 16.11 | 16.11 | 15.91 | 16.00 | 26,762 | -0.05(-0.34%) |
Apr 12, 2019 | 16.05 | 16.07 | 15.97 | 16.05 | 12,347 | +0.13(+0.80%) |
Apr 11, 2019 | 16.03 | 16.03 | 15.91 | 15.92 | 23,656 | +0.01(+0.06%) |
Apr 10, 2019 | 15.89 | 15.96 | 15.89 | 15.91 | 3,786 | +0.13(+0.81%) |
Apr 09, 2019 | 15.94 | 15.94 | 15.78 | 15.79 | 46,452 | -0.10(-0.64%) |
Apr 08, 2019 | 15.79 | 15.90 | 15.78 | 15.89 | 11,530 | +0.06(+0.39%) |
Apr 05, 2019 | 15.85 | 15.85 | 15.79 | 15.83 | 10,306 | +0.13(+0.81%) |
Apr 04, 2019 | 15.93 | 15.93 | 15.59 | 15.70 | 54,671 | -0.15(-0.94%) |
Apr 03, 2019 | 15.91 | 15.91 | 15.83 | 15.85 | 21,134 | +0.16(+1.01%) |
Apr 02, 2019 | 15.76 | 15.76 | 15.63 | 15.69 | 14,433 | -0.02(-0.12%) |
Apr 01, 2019 | 15.55 | 15.72 | 15.53 | 15.71 | 22,311 | +0.28(+1.84%) |
Mar 29, 2019 | 15.35 | 15.44 | 15.35 | 15.42 | 54,695 | +0.22(+1.42%) |
Mar 28, 2019 | 15.19 | 15.26 | 15.16 | 15.21 | 5,708 | +0.01(+0.08%) |
Mar 27, 2019 | 15.41 | 15.41 | 15.11 | 15.20 | 6,818 | -0.13(-0.85%) |
Mar 26, 2019 | 15.39 | 15.52 | 15.33 | 15.33 | 38,412 | +0.05(+0.31%) |
Mar 25, 2019 | 15.20 | 15.29 | 15.18 | 15.28 | 19,051 | -0.08(-0.50%) |
Mar 22, 2019 | 15.71 | 15.71 | 15.36 | 15.36 | 31,633 | -0.35(-2.25%) |
Mar 21, 2019 | 15.44 | 15.71 | 15.44 | 15.71 | 18,493 | +0.32(+2.10%) |
Mar 20, 2019 | 15.48 | 15.48 | 15.28 | 15.39 | 20,486 | -0.03(-0.22%) |
Mar 19, 2019 | 15.41 | 15.44 | 15.35 | 15.42 | 38,042 | +0.18(+1.19%) |
Mar 18, 2019 | 15.34 | 15.36 | 15.16 | 15.24 | 104,597 | -0.01(-0.06%) |
Mar 15, 2019 | 15.19 | 15.33 | 15.19 | 15.25 | 11,122 | +0.05(+0.35%) |
Mar 14, 2019 | 15.25 | 15.26 | 15.19 | 15.19 | 7,200 | -0.05(-0.35%) |
Mar 13, 2019 | 15.20 | 15.34 | 15.20 | 15.25 | 19,436 | +0.16(+1.04%) |
Mar 12, 2019 | 15.17 | 15.17 | 15.04 | 15.09 | 6,485 | +0.02(+0.13%) |
Mar 11, 2019 | 14.74 | 15.07 | 14.74 | 15.07 | 7,894 | +0.44(+3.01%) |
Mar 08, 2019 | 14.61 | 14.68 | 14.57 | 14.63 | 19,796 | -0.11(-0.73%) |
Mar 07, 2019 | 14.96 | 14.96 | 14.72 | 14.74 | 17,382 | -0.23(-1.51%) |
Mar 06, 2019 | 15.08 | 15.08 | 14.96 | 14.96 | 17,044 | -0.13(-0.84%) |
Mar 05, 2019 | 15.12 | 15.13 | 15.01 | 15.09 | 125,588 | +0.07(+0.46%) |
Mar 04, 2019 | 15.29 | 15.29 | 14.84 | 15.02 | 11,164 | -0.13(-0.84%) |