Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.00 | 17.26 | 16.57 | 17.19 | 5,576,966 | -0.17(-0.96%) |
Feb 27, 2020 | 17.76 | 17.76 | 17.14 | 17.36 | 4,302,858 | -0.52(-2.93%) |
Feb 26, 2020 | 18.02 | 18.26 | 17.86 | 17.88 | 3,185,466 | -0.14(-0.79%) |
Feb 25, 2020 | 18.47 | 18.50 | 17.90 | 18.02 | 2,996,660 | -0.40(-2.19%) |
Feb 24, 2020 | 18.55 | 18.59 | 18.39 | 18.43 | 3,292,933 | -0.36(-1.90%) |
Feb 21, 2020 | 19.07 | 19.12 | 18.69 | 18.78 | 2,876,280 | -0.31(-1.62%) |
Feb 20, 2020 | 18.85 | 19.23 | 18.81 | 19.09 | 1,945,106 | +0.31(+1.65%) |
Feb 19, 2020 | 18.69 | 18.83 | 18.69 | 18.78 | 1,757,549 | +0.12(+0.64%) |
Feb 18, 2020 | 18.66 | 18.78 | 18.59 | 18.66 | 1,058,407 | -0.07(-0.38%) |
Feb 14, 2020 | 18.47 | 18.74 | 18.45 | 18.74 | 1,740,901 | +0.29(+1.55%) |
Feb 13, 2020 | 18.47 | 18.57 | 18.43 | 18.45 | 2,345,674 | +0.00(+0.00%) |
Feb 12, 2020 | 18.36 | 18.52 | 18.34 | 18.45 | 3,380,942 | +0.10(+0.52%) |
Feb 11, 2020 | 18.43 | 18.52 | 18.36 | 18.36 | 2,137,429 | -0.07(-0.39%) |
Feb 10, 2020 | 18.55 | 18.57 | 18.43 | 18.43 | 1,524,824 | -0.14(-0.77%) |
Feb 07, 2020 | 18.69 | 18.69 | 18.55 | 18.57 | 1,085,581 | -0.10(-0.51%) |
Feb 06, 2020 | 18.64 | 18.74 | 18.62 | 18.66 | 1,380,500 | +0.05(+0.26%) |
Feb 05, 2020 | 18.59 | 18.66 | 18.52 | 18.62 | 1,007,339 | +0.10(+0.51%) |
Feb 04, 2020 | 18.59 | 18.62 | 18.50 | 18.52 | 1,433,394 | -0.07(-0.38%) |
Feb 03, 2020 | 18.52 | 18.66 | 18.47 | 18.59 | 1,481,989 | +0.05(+0.26%) |
Jan 31, 2020 | 18.74 | 18.74 | 18.45 | 18.55 | 2,503,471 | -0.12(-0.64%) |
Jan 30, 2020 | 18.78 | 18.81 | 18.57 | 18.66 | 1,230,757 | -0.14(-0.76%) |
Jan 29, 2020 | 18.83 | 18.85 | 18.76 | 18.81 | 943,234 | +0.02(+0.13%) |
Jan 28, 2020 | 18.69 | 18.81 | 18.66 | 18.78 | 776,583 | +0.14(+0.77%) |
Jan 27, 2020 | 18.71 | 18.74 | 18.62 | 18.64 | 1,469,389 | -0.10(-0.51%) |
Jan 24, 2020 | 18.85 | 18.90 | 18.66 | 18.74 | 1,209,950 | -0.05(-0.25%) |
Jan 23, 2020 | 18.78 | 18.84 | 18.71 | 18.78 | 1,355,116 | -0.02(-0.13%) |
Jan 22, 2020 | 18.83 | 18.90 | 18.75 | 18.81 | 1,188,412 | +0.02(+0.13%) |
Jan 21, 2020 | 18.74 | 18.81 | 18.69 | 18.78 | 1,149,991 | +0.05(+0.25%) |
Jan 17, 2020 | 18.74 | 18.75 | 18.66 | 18.74 | 917,851 | +0.02(+0.13%) |
Jan 16, 2020 | 18.78 | 18.81 | 18.69 | 18.71 | 907,785 | +0.00(+0.00%) |
Jan 15, 2020 | 18.62 | 18.81 | 18.59 | 18.71 | 2,264,614 | +0.12(+0.64%) |
Jan 14, 2020 | 18.50 | 18.59 | 18.45 | 18.59 | 1,523,385 | +0.10(+0.51%) |
Jan 13, 2020 | 18.26 | 18.50 | 18.26 | 18.50 | 1,568,763 | +0.24(+1.30%) |
Jan 10, 2020 | 18.21 | 18.31 | 18.16 | 18.26 | 1,238,634 | +0.12(+0.66%) |
Jan 09, 2020 | 18.26 | 18.31 | 18.12 | 18.14 | 3,523,831 | -0.07(-0.39%) |
Jan 08, 2020 | 18.28 | 18.36 | 18.21 | 18.21 | 988,156 | -0.02(-0.13%) |
Jan 07, 2020 | 18.16 | 18.36 | 18.16 | 18.24 | 1,355,708 | +0.02(+0.13%) |
Jan 06, 2020 | 18.28 | 18.31 | 18.21 | 18.21 | 1,232,439 | -0.10(-0.52%) |
Jan 03, 2020 | 18.14 | 18.36 | 18.12 | 18.31 | 1,835,702 | +0.14(+0.79%) |
Jan 02, 2020 | 18.19 | 18.21 | 18.00 | 18.16 | 1,252,527 | -0.02(-0.13%) |
Dec 31, 2019 | 18.19 | 18.31 | 18.16 | 18.19 | 1,185,135 | -0.02(-0.13%) |
Dec 30, 2019 | 18.43 | 18.45 | 18.19 | 18.21 | 1,589,237 | -0.14(-0.78%) |
Dec 27, 2019 | 18.52 | 18.55 | 18.33 | 18.36 | 1,790,530 | -0.19(-1.03%) |
Dec 26, 2019 | 18.29 | 18.55 | 18.29 | 18.55 | 2,124,541 | +0.30(+1.65%) |
Dec 24, 2019 | 18.24 | 18.27 | 18.11 | 18.24 | 1,061,824 | +0.07(+0.38%) |
Dec 23, 2019 | 18.34 | 18.34 | 18.08 | 18.17 | 2,296,421 | -0.16(-0.89%) |
Dec 20, 2019 | 18.22 | 18.34 | 18.11 | 18.34 | 3,017,325 | +0.14(+0.76%) |
Dec 19, 2019 | 18.24 | 18.29 | 18.16 | 18.20 | 1,448,327 | +0.05(+0.26%) |
Dec 18, 2019 | 18.31 | 18.33 | 18.08 | 18.15 | 2,555,179 | -0.14(-0.76%) |
Dec 17, 2019 | 18.11 | 18.29 | 18.11 | 18.29 | 1,059,796 | +0.21(+1.15%) |
Dec 16, 2019 | 18.04 | 18.15 | 17.97 | 18.08 | 1,541,665 | +0.09(+0.52%) |
Dec 13, 2019 | 17.90 | 18.01 | 17.87 | 17.99 | 1,081,883 | +0.09(+0.52%) |
Dec 12, 2019 | 17.87 | 17.97 | 17.85 | 17.90 | 1,129,085 | +0.05(+0.26%) |
Dec 11, 2019 | 17.85 | 17.94 | 17.80 | 17.85 | 1,030,701 | -0.05(-0.26%) |
Dec 10, 2019 | 17.85 | 17.90 | 17.78 | 17.90 | 957,327 | +0.05(+0.26%) |
Dec 09, 2019 | 17.76 | 17.87 | 17.73 | 17.85 | 662,232 | +0.09(+0.52%) |
Dec 06, 2019 | 17.83 | 17.85 | 17.76 | 17.76 | 595,294 | -0.07(-0.39%) |
Dec 05, 2019 | 17.78 | 17.85 | 17.69 | 17.83 | 665,319 | +0.07(+0.39%) |
Dec 04, 2019 | 17.76 | 17.83 | 17.63 | 17.76 | 1,335,468 | +0.00(+0.00%) |
Dec 03, 2019 | 17.66 | 17.78 | 17.65 | 17.76 | 777,259 | +0.05(+0.26%) |
Dec 02, 2019 | 17.80 | 17.87 | 17.71 | 17.71 | 851,995 | -0.05(-0.26%) |
Nov 29, 2019 | 17.73 | 17.79 | 17.69 | 17.76 | 411,357 | +0.07(+0.39%) |
Nov 27, 2019 | 17.76 | 17.76 | 17.64 | 17.69 | 1,051,256 | -0.05(-0.26%) |
Nov 26, 2019 | 17.64 | 17.78 | 17.64 | 17.73 | 797,870 | +0.09(+0.53%) |
Nov 25, 2019 | 17.71 | 17.78 | 17.64 | 17.64 | 652,510 | -0.02(-0.13%) |
Nov 22, 2019 | 17.62 | 17.73 | 17.53 | 17.66 | 823,750 | +0.05(+0.26%) |
Nov 21, 2019 | 17.73 | 17.73 | 17.62 | 17.62 | 787,712 | -0.09(-0.52%) |
Nov 20, 2019 | 17.73 | 17.92 | 17.71 | 17.71 | 1,117,925 | -0.05(-0.26%) |
Nov 19, 2019 | 17.87 | 17.87 | 17.66 | 17.76 | 1,167,343 | -0.07(-0.39%) |
Nov 18, 2019 | 17.83 | 17.90 | 17.80 | 17.83 | 910,651 | -0.02(-0.13%) |
Nov 15, 2019 | 17.90 | 17.92 | 17.78 | 17.85 | 744,248 | +0.00(+0.00%) |
Nov 14, 2019 | 17.80 | 17.92 | 17.73 | 17.85 | 870,174 | +0.02(+0.13%) |
Nov 13, 2019 | 17.73 | 17.92 | 17.73 | 17.83 | 750,689 | +0.05(+0.26%) |
Nov 12, 2019 | 17.92 | 17.93 | 17.78 | 17.78 | 772,697 | -0.12(-0.65%) |
Nov 11, 2019 | 17.90 | 17.97 | 17.83 | 17.90 | 725,071 | +0.00(+0.00%) |
Nov 08, 2019 | 17.83 | 17.94 | 17.76 | 17.90 | 867,922 | +0.07(+0.39%) |
Nov 07, 2019 | 17.66 | 17.85 | 17.64 | 17.83 | 852,718 | +0.28(+1.59%) |
Nov 06, 2019 | 17.55 | 17.71 | 17.48 | 17.55 | 1,191,509 | +0.05(+0.26%) |
Nov 05, 2019 | 17.57 | 17.62 | 17.39 | 17.50 | 1,264,657 | -0.07(-0.40%) |
Nov 04, 2019 | 17.69 | 17.73 | 17.53 | 17.57 | 1,066,517 | -0.09(-0.52%) |
Nov 01, 2019 | 17.62 | 17.73 | 17.55 | 17.66 | 855,887 | +0.07(+0.39%) |
Oct 31, 2019 | 17.53 | 17.59 | 17.43 | 17.59 | 1,157,176 | +0.16(+0.93%) |
Oct 30, 2019 | 17.50 | 17.53 | 17.39 | 17.43 | 743,367 | -0.09(-0.53%) |
Oct 29, 2019 | 17.43 | 17.59 | 17.43 | 17.53 | 528,751 | +0.07(+0.40%) |
Oct 28, 2019 | 17.53 | 17.55 | 17.39 | 17.46 | 888,852 | -0.02(-0.13%) |
Oct 25, 2019 | 17.62 | 17.69 | 17.48 | 17.48 | 585,890 | -0.14(-0.79%) |
Oct 24, 2019 | 17.62 | 17.66 | 17.55 | 17.62 | 516,478 | +0.00(+0.00%) |
Oct 23, 2019 | 17.62 | 17.73 | 17.57 | 17.62 | 820,992 | +0.00(+0.00%) |
Oct 22, 2019 | 17.59 | 17.71 | 17.55 | 17.62 | 911,757 | +0.02(+0.13%) |
Oct 21, 2019 | 17.55 | 17.64 | 17.50 | 17.59 | 568,865 | +0.09(+0.53%) |
Oct 18, 2019 | 17.53 | 17.57 | 17.48 | 17.50 | 853,040 | -0.05(-0.26%) |
Oct 17, 2019 | 17.48 | 17.57 | 17.46 | 17.55 | 796,070 | +0.12(+0.66%) |
Oct 16, 2019 | 17.43 | 17.48 | 17.34 | 17.43 | 698,633 | -0.02(-0.13%) |
Oct 15, 2019 | 17.46 | 17.62 | 17.43 | 17.46 | 927,808 | +0.00(+0.00%) |
Oct 14, 2019 | 17.50 | 17.53 | 17.36 | 17.46 | 1,035,297 | -0.05(-0.27%) |
Oct 11, 2019 | 17.57 | 17.62 | 17.46 | 17.50 | 908,730 | -0.02(-0.13%) |
Oct 10, 2019 | 17.32 | 17.55 | 17.29 | 17.53 | 1,996,788 | +0.26(+1.48%) |
Oct 09, 2019 | 17.22 | 17.32 | 17.18 | 17.27 | 1,768,155 | +0.12(+0.68%) |
Oct 08, 2019 | 17.15 | 17.22 | 17.09 | 17.15 | 994,856 | -0.02(-0.14%) |
Oct 07, 2019 | 17.20 | 17.25 | 17.15 | 17.18 | 739,915 | -0.02(-0.13%) |
Oct 04, 2019 | 16.95 | 17.22 | 16.95 | 17.20 | 920,938 | +0.23(+1.37%) |
Oct 03, 2019 | 16.99 | 17.09 | 16.88 | 16.97 | 1,126,390 | +0.02(+0.14%) |
Oct 02, 2019 | 16.83 | 16.95 | 16.76 | 16.95 | 1,233,217 | +0.07(+0.41%) |
Oct 01, 2019 | 17.11 | 17.13 | 16.83 | 16.88 | 982,588 | -0.19(-1.09%) |
Sep 30, 2019 | 17.15 | 17.22 | 16.97 | 17.06 | 1,210,756 | -0.09(-0.54%) |
Sep 27, 2019 | 17.22 | 17.25 | 16.97 | 17.15 | 1,609,496 | +0.00(+0.00%) |
Sep 26, 2019 | 17.27 | 17.29 | 17.13 | 17.15 | 1,829,714 | +0.00(+0.00%) |
Sep 25, 2019 | 16.97 | 17.22 | 16.93 | 17.15 | 1,431,949 | +0.20(+1.20%) |
Sep 24, 2019 | 17.09 | 17.15 | 16.95 | 16.95 | 1,946,377 | -0.07(-0.40%) |
Sep 23, 2019 | 16.84 | 17.13 | 16.84 | 17.02 | 1,416,899 | +0.18(+1.07%) |
Sep 20, 2019 | 16.88 | 17.00 | 16.84 | 16.84 | 1,800,658 | +0.00(+0.00%) |
Sep 19, 2019 | 16.75 | 16.86 | 16.71 | 16.84 | 849,743 | +0.14(+0.81%) |
Sep 18, 2019 | 16.70 | 16.79 | 16.61 | 16.70 | 869,223 | +0.00(+0.00%) |
Sep 17, 2019 | 16.70 | 16.77 | 16.59 | 16.70 | 760,858 | +0.00(+0.00%) |
Sep 16, 2019 | 16.70 | 16.73 | 16.55 | 16.70 | 914,112 | +0.00(+0.00%) |
Sep 13, 2019 | 16.68 | 16.77 | 16.61 | 16.70 | 1,379,335 | +0.02(+0.14%) |
Sep 12, 2019 | 16.70 | 16.75 | 16.55 | 16.68 | 688,332 | +0.00(+0.00%) |
Sep 11, 2019 | 16.75 | 16.75 | 16.59 | 16.68 | 1,068,144 | -0.02(-0.14%) |
Sep 10, 2019 | 16.50 | 16.75 | 16.50 | 16.70 | 1,158,291 | +0.18(+1.09%) |
Sep 09, 2019 | 16.43 | 16.55 | 16.43 | 16.52 | 789,746 | +0.11(+0.69%) |
Sep 06, 2019 | 16.36 | 16.49 | 16.30 | 16.41 | 495,664 | +0.07(+0.41%) |
Sep 05, 2019 | 16.41 | 16.52 | 16.34 | 16.34 | 733,974 | +0.00(+0.00%) |
Sep 04, 2019 | 16.21 | 16.36 | 16.18 | 16.34 | 976,715 | +0.20(+1.26%) |
Sep 03, 2019 | 16.16 | 16.21 | 16.05 | 16.14 | 1,303,430 | -0.05(-0.28%) |
Aug 30, 2019 | 16.18 | 16.25 | 16.14 | 16.18 | 1,284,615 | +0.00(+0.00%) |
Aug 29, 2019 | 16.25 | 16.27 | 16.05 | 16.18 | 1,203,878 | +0.02(+0.14%) |
Aug 28, 2019 | 16.16 | 16.21 | 16.05 | 16.16 | 737,959 | -0.05(-0.28%) |
Aug 27, 2019 | 16.45 | 16.45 | 16.14 | 16.21 | 848,706 | -0.18(-1.10%) |
Aug 26, 2019 | 16.41 | 16.41 | 16.30 | 16.39 | 723,063 | +0.05(+0.28%) |
Aug 23, 2019 | 16.36 | 16.44 | 16.30 | 16.34 | 1,273,583 | -0.05(-0.28%) |
Aug 22, 2019 | 16.43 | 16.45 | 16.34 | 16.39 | 668,054 | +0.00(+0.00%) |
Aug 21, 2019 | 16.55 | 16.57 | 16.36 | 16.39 | 1,036,258 | -0.07(-0.41%) |
Aug 20, 2019 | 16.48 | 16.50 | 16.34 | 16.45 | 740,541 | -0.02(-0.14%) |
Aug 19, 2019 | 16.59 | 16.68 | 16.41 | 16.48 | 699,171 | +0.00(+0.00%) |
Aug 16, 2019 | 16.32 | 16.55 | 16.27 | 16.48 | 1,478,441 | +0.23(+1.39%) |
Aug 15, 2019 | 16.07 | 16.34 | 16.07 | 16.25 | 902,003 | +0.18(+1.12%) |
Aug 14, 2019 | 16.36 | 16.39 | 16.07 | 16.07 | 1,081,357 | -0.43(-2.60%) |
Aug 13, 2019 | 16.59 | 16.75 | 16.50 | 16.50 | 515,080 | -0.16(-0.95%) |
Aug 12, 2019 | 16.79 | 16.79 | 16.57 | 16.66 | 618,084 | -0.14(-0.81%) |
Aug 09, 2019 | 16.77 | 16.86 | 16.64 | 16.79 | 775,660 | -0.02(-0.13%) |
Aug 08, 2019 | 16.32 | 16.82 | 16.30 | 16.82 | 1,668,121 | +0.50(+3.04%) |
Aug 07, 2019 | 15.98 | 16.43 | 15.85 | 16.32 | 1,689,761 | +0.27(+1.69%) |
Aug 06, 2019 | 15.78 | 16.12 | 15.76 | 16.05 | 1,868,030 | +0.38(+2.45%) |
Aug 05, 2019 | 16.03 | 16.05 | 15.64 | 15.66 | 1,874,769 | -0.43(-2.67%) |
Aug 02, 2019 | 16.05 | 16.18 | 16.03 | 16.09 | 665,345 | +0.05(+0.28%) |
Aug 01, 2019 | 16.23 | 16.30 | 16.05 | 16.05 | 739,870 | -0.16(-0.97%) |
Jul 31, 2019 | 16.41 | 16.45 | 16.16 | 16.21 | 1,259,766 | -0.14(-0.83%) |
Jul 30, 2019 | 16.30 | 16.36 | 16.25 | 16.34 | 625,899 | +0.05(+0.28%) |
Jul 29, 2019 | 16.39 | 16.45 | 16.27 | 16.30 | 1,167,998 | -0.07(-0.41%) |
Jul 26, 2019 | 16.34 | 16.39 | 16.27 | 16.36 | 556,359 | +0.09(+0.55%) |
Jul 25, 2019 | 16.34 | 16.39 | 16.23 | 16.27 | 783,111 | -0.09(-0.55%) |
Jul 24, 2019 | 16.39 | 16.41 | 16.27 | 16.36 | 912,905 | -0.05(-0.28%) |
Jul 23, 2019 | 16.41 | 16.43 | 16.30 | 16.41 | 659,612 | +0.02(+0.14%) |
Jul 22, 2019 | 16.30 | 16.39 | 16.25 | 16.39 | 1,185,124 | +0.11(+0.69%) |
Jul 19, 2019 | 16.27 | 16.32 | 16.18 | 16.27 | 1,225,027 | +0.00(+0.00%) |
Jul 18, 2019 | 16.36 | 16.39 | 16.25 | 16.27 | 1,297,902 | -0.09(-0.55%) |
Jul 17, 2019 | 16.36 | 16.41 | 16.25 | 16.36 | 841,879 | +0.02(+0.14%) |
Jul 16, 2019 | 16.34 | 16.39 | 16.27 | 16.34 | 1,001,470 | +0.02(+0.14%) |
Jul 15, 2019 | 16.43 | 16.43 | 16.30 | 16.32 | 980,095 | -0.02(-0.14%) |
Jul 12, 2019 | 16.36 | 16.41 | 16.32 | 16.34 | 1,068,504 | +0.00(+0.00%) |
Jul 11, 2019 | 16.41 | 16.43 | 16.27 | 16.34 | 1,187,762 | -0.02(-0.14%) |
Jul 10, 2019 | 16.43 | 16.45 | 16.32 | 16.36 | 1,331,978 | -0.02(-0.14%) |
Jul 09, 2019 | 16.36 | 16.43 | 16.32 | 16.39 | 874,293 | +0.00(+0.00%) |
Jul 08, 2019 | 16.34 | 16.43 | 16.30 | 16.39 | 622,378 | +0.02(+0.14%) |
Jul 05, 2019 | 16.32 | 16.36 | 16.16 | 16.36 | 670,794 | +0.07(+0.42%) |
Jul 03, 2019 | 16.23 | 16.34 | 16.21 | 16.30 | 339,628 | +0.07(+0.42%) |
Jul 02, 2019 | 16.23 | 16.27 | 16.09 | 16.23 | 1,054,336 | +0.00(+0.00%) |
Jul 01, 2019 | 16.30 | 16.41 | 16.14 | 16.23 | 773,682 | +0.02(+0.14%) |
Jun 28, 2019 | 16.00 | 16.32 | 15.96 | 16.21 | 2,024,478 | +0.32(+1.99%) |
Jun 27, 2019 | 15.98 | 16.02 | 15.85 | 15.89 | 1,539,609 | +0.00(+0.00%) |
Jun 26, 2019 | 15.91 | 15.97 | 15.82 | 15.89 | 1,236,318 | +0.00(+0.00%) |
Jun 25, 2019 | 15.93 | 16.00 | 15.85 | 15.89 | 1,322,692 | +0.02(+0.14%) |
Jun 24, 2019 | 15.91 | 16.07 | 15.82 | 15.87 | 1,147,643 | +0.02(+0.14%) |
Jun 21, 2019 | 15.85 | 15.91 | 15.80 | 15.85 | 2,275,492 | +0.02(+0.14%) |
Jun 20, 2019 | 15.91 | 15.91 | 15.74 | 15.82 | 982,138 | +0.00(+0.00%) |
Jun 19, 2019 | 15.71 | 15.82 | 15.58 | 15.82 | 2,133,202 | +0.13(+0.84%) |
Jun 18, 2019 | 15.78 | 15.85 | 15.64 | 15.69 | 1,086,548 | +0.00(+0.00%) |
Jun 17, 2019 | 15.85 | 15.89 | 15.67 | 15.69 | 1,423,625 | -0.15(-0.97%) |
Jun 14, 2019 | 15.65 | 15.85 | 15.58 | 15.85 | 1,129,157 | +0.22(+1.40%) |
Jun 13, 2019 | 15.67 | 15.71 | 15.56 | 15.63 | 1,043,775 | +0.00(+0.00%) |
Jun 12, 2019 | 15.63 | 15.69 | 15.58 | 15.63 | 567,082 | +0.04(+0.28%) |
Jun 11, 2019 | 15.67 | 15.69 | 15.56 | 15.58 | 1,042,840 | -0.09(-0.56%) |
Jun 10, 2019 | 15.69 | 15.76 | 15.63 | 15.67 | 680,549 | -0.02(-0.14%) |
Jun 07, 2019 | 15.80 | 15.80 | 15.61 | 15.69 | 694,042 | -0.07(-0.42%) |
Jun 06, 2019 | 15.78 | 15.85 | 15.48 | 15.76 | 1,109,284 | +0.02(+0.14%) |
Jun 05, 2019 | 15.89 | 15.91 | 15.69 | 15.74 | 729,498 | -0.07(-0.42%) |
Jun 04, 2019 | 15.69 | 15.85 | 15.63 | 15.80 | 1,611,197 | +0.15(+0.98%) |
Jun 03, 2019 | 15.47 | 15.69 | 15.47 | 15.65 | 882,895 | +0.20(+1.28%) |
May 31, 2019 | 15.45 | 15.52 | 15.25 | 15.45 | 3,015,324 | -0.11(-0.71%) |
May 30, 2019 | 15.69 | 15.76 | 15.45 | 15.56 | 1,406,945 | -0.31(-1.94%) |
May 29, 2019 | 15.91 | 16.02 | 15.71 | 15.87 | 521,636 | -0.09(-0.55%) |
May 28, 2019 | 16.13 | 16.13 | 15.93 | 15.96 | 453,345 | -0.15(-0.95%) |
May 24, 2019 | 16.07 | 16.13 | 16.00 | 16.11 | 413,883 | +0.13(+0.82%) |
May 23, 2019 | 15.87 | 16.02 | 15.84 | 15.98 | 750,525 | +0.02(+0.14%) |
May 22, 2019 | 15.91 | 15.98 | 15.85 | 15.96 | 547,318 | +0.04(+0.28%) |
May 21, 2019 | 15.98 | 16.00 | 15.91 | 15.91 | 502,592 | +0.00(+0.00%) |
May 20, 2019 | 16.00 | 16.11 | 15.87 | 15.91 | 467,108 | -0.11(-0.68%) |
May 17, 2019 | 16.13 | 16.20 | 15.99 | 16.02 | 754,503 | -0.04(-0.27%) |
May 16, 2019 | 16.00 | 16.09 | 15.98 | 16.07 | 369,738 | +0.07(+0.41%) |
May 15, 2019 | 16.04 | 16.04 | 15.91 | 16.00 | 693,508 | -0.04(-0.27%) |
May 14, 2019 | 16.11 | 16.11 | 15.98 | 16.04 | 826,293 | +0.00(+0.00%) |
May 13, 2019 | 16.15 | 16.22 | 16.00 | 16.04 | 868,812 | -0.24(-1.48%) |
May 10, 2019 | 16.15 | 16.31 | 16.09 | 16.29 | 591,756 | +0.13(+0.82%) |
May 09, 2019 | 16.00 | 16.18 | 15.80 | 16.15 | 1,018,978 | +0.11(+0.68%) |
May 08, 2019 | 16.11 | 16.15 | 16.02 | 16.04 | 1,271,250 | +0.00(+0.00%) |
May 07, 2019 | 16.33 | 16.40 | 16.04 | 16.04 | 1,268,372 | -0.35(-2.14%) |
May 06, 2019 | 16.26 | 16.44 | 16.26 | 16.40 | 597,291 | +0.00(+0.00%) |
May 03, 2019 | 16.31 | 16.48 | 16.25 | 16.40 | 740,470 | +0.13(+0.81%) |
May 02, 2019 | 16.42 | 16.45 | 16.20 | 16.26 | 985,703 | -0.13(-0.80%) |
May 01, 2019 | 16.46 | 16.56 | 16.37 | 16.40 | 715,398 | -0.09(-0.53%) |
Apr 30, 2019 | 16.46 | 16.48 | 16.31 | 16.48 | 879,894 | +0.09(+0.54%) |
Apr 29, 2019 | 16.46 | 16.51 | 16.37 | 16.40 | 429,283 | -0.07(-0.40%) |
Apr 26, 2019 | 16.33 | 16.53 | 16.29 | 16.46 | 840,842 | +0.18(+1.08%) |
Apr 25, 2019 | 16.44 | 16.44 | 16.23 | 16.29 | 579,931 | -0.13(-0.80%) |
Apr 24, 2019 | 16.31 | 16.46 | 16.24 | 16.42 | 1,155,122 | +0.13(+0.81%) |
Apr 23, 2019 | 16.24 | 16.29 | 16.20 | 16.29 | 1,440,146 | +0.04(+0.27%) |
Apr 22, 2019 | 16.24 | 16.26 | 16.18 | 16.24 | 453,092 | +0.02(+0.14%) |
Apr 18, 2019 | 16.29 | 16.31 | 16.22 | 16.22 | 529,245 | -0.04(-0.27%) |
Apr 17, 2019 | 16.29 | 16.29 | 16.20 | 16.26 | 464,668 | +0.00(+0.00%) |
Apr 16, 2019 | 16.22 | 16.29 | 16.20 | 16.26 | 667,554 | +0.07(+0.41%) |
Apr 15, 2019 | 16.24 | 16.26 | 16.15 | 16.20 | 573,425 | -0.04(-0.27%) |
Apr 12, 2019 | 16.15 | 16.24 | 16.09 | 16.24 | 955,476 | +0.13(+0.82%) |
Apr 11, 2019 | 16.13 | 16.18 | 16.07 | 16.11 | 522,007 | -0.02(-0.14%) |
Apr 10, 2019 | 16.09 | 16.15 | 16.05 | 16.13 | 611,049 | +0.04(+0.27%) |
Apr 09, 2019 | 16.15 | 16.18 | 16.07 | 16.09 | 492,425 | -0.09(-0.54%) |
Apr 08, 2019 | 16.18 | 16.18 | 16.07 | 16.18 | 655,701 | +0.02(+0.14%) |
Apr 05, 2019 | 16.15 | 16.20 | 16.04 | 16.15 | 503,275 | -0.02(-0.14%) |
Apr 04, 2019 | 16.09 | 16.20 | 16.04 | 16.18 | 637,378 | +0.11(+0.68%) |
Apr 03, 2019 | 16.07 | 16.13 | 16.00 | 16.07 | 801,192 | +0.02(+0.14%) |
Apr 02, 2019 | 16.09 | 16.13 | 15.99 | 16.04 | 1,289,058 | -0.09(-0.54%) |
Apr 01, 2019 | 15.96 | 16.13 | 15.89 | 16.13 | 1,980,185 | +0.18(+1.10%) |
Mar 29, 2019 | 15.89 | 15.96 | 15.80 | 15.96 | 2,383,109 | +0.07(+0.41%) |
Mar 28, 2019 | 15.69 | 15.89 | 15.63 | 15.89 | 1,624,062 | +0.26(+1.69%) |
Mar 27, 2019 | 15.67 | 15.69 | 15.56 | 15.63 | 2,019,247 | -0.02(-0.14%) |
Mar 26, 2019 | 15.56 | 15.69 | 15.56 | 15.65 | 1,266,409 | +0.13(+0.83%) |
Mar 25, 2019 | 15.44 | 15.58 | 15.37 | 15.52 | 1,372,867 | +0.11(+0.69%) |
Mar 22, 2019 | 15.61 | 15.62 | 15.37 | 15.41 | 1,224,112 | -0.17(-1.10%) |
Mar 21, 2019 | 15.50 | 15.67 | 15.48 | 15.58 | 978,320 | +0.13(+0.83%) |
Mar 20, 2019 | 15.50 | 15.63 | 15.44 | 15.46 | 883,275 | -0.04(-0.28%) |
Mar 19, 2019 | 15.69 | 15.71 | 15.48 | 15.50 | 1,349,474 | -0.19(-1.22%) |
Mar 18, 2019 | 15.61 | 15.71 | 15.61 | 15.69 | 647,887 | +0.13(+0.82%) |
Mar 15, 2019 | 15.58 | 15.66 | 15.54 | 15.56 | 1,139,328 | -0.02(-0.14%) |
Mar 14, 2019 | 15.58 | 15.67 | 15.52 | 15.58 | 695,750 | +0.02(+0.14%) |
Mar 13, 2019 | 15.46 | 15.61 | 15.46 | 15.56 | 931,854 | +0.11(+0.69%) |
Mar 12, 2019 | 15.56 | 15.64 | 15.44 | 15.46 | 972,056 | -0.11(-0.69%) |
Mar 11, 2019 | 15.44 | 15.56 | 15.41 | 15.56 | 1,737,897 | +0.19(+1.25%) |
Mar 08, 2019 | 15.44 | 15.53 | 15.37 | 15.37 | 2,395,340 | -0.11(-0.69%) |
Mar 07, 2019 | 15.58 | 15.63 | 15.39 | 15.48 | 1,808,138 | -0.09(-0.55%) |
Mar 06, 2019 | 15.61 | 15.67 | 15.56 | 15.56 | 940,383 | -0.04(-0.27%) |
Mar 05, 2019 | 15.56 | 15.63 | 15.50 | 15.61 | 788,905 | +0.02(+0.14%) |
Mar 04, 2019 | 15.50 | 15.61 | 15.46 | 15.58 | 728,560 | +0.06(+0.41%) |