Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.06 | 16.80 | 15.99 | 16.49 | 57,200 | -0.01(-0.06%) |
Feb 27, 2020 | 16.67 | 17.08 | 16.44 | 16.50 | 79,038 | -0.42(-2.48%) |
Feb 26, 2020 | 17.24 | 17.46 | 16.92 | 16.92 | 49,789 | +0.14(+0.83%) |
Feb 25, 2020 | 17.10 | 17.16 | 16.55 | 16.78 | 38,916 | -0.35(-2.04%) |
Feb 24, 2020 | 17.13 | 17.30 | 17.11 | 17.13 | 24,806 | -1.24(-6.75%) |
Feb 21, 2020 | 18.43 | 18.50 | 18.32 | 18.37 | 25,100 | -0.33(-1.76%) |
Feb 20, 2020 | 18.72 | 18.72 | 18.52 | 18.70 | 16,111 | +0.02(+0.13%) |
Feb 19, 2020 | 18.67 | 18.72 | 18.66 | 18.68 | 9,647 | +0.14(+0.76%) |
Feb 18, 2020 | 18.54 | 18.66 | 18.52 | 18.54 | 56,399 | -0.43(-2.29%) |
Feb 14, 2020 | 19.08 | 19.08 | 18.88 | 18.97 | 11,400 | -0.26(-1.33%) |
Feb 13, 2020 | 19.17 | 19.28 | 19.07 | 19.23 | 18,948 | -0.52(-2.66%) |
Feb 12, 2020 | 19.57 | 19.75 | 19.57 | 19.75 | 16,251 | +0.37(+1.91%) |
Feb 11, 2020 | 19.22 | 19.38 | 19.22 | 19.38 | 6,229 | +0.48(+2.54%) |
Feb 10, 2020 | 18.84 | 18.90 | 18.78 | 18.90 | 9,253 | +0.14(+0.75%) |
Feb 07, 2020 | 18.82 | 18.85 | 18.72 | 18.76 | 10,800 | -0.50(-2.60%) |
Feb 06, 2020 | 19.35 | 19.35 | 19.21 | 19.26 | 13,450 | -0.34(-1.72%) |
Feb 05, 2020 | 19.69 | 19.69 | 19.46 | 19.60 | 8,634 | +0.62(+3.25%) |
Feb 04, 2020 | 18.89 | 19.00 | 18.89 | 18.98 | 24,465 | +0.73(+4.00%) |
Feb 03, 2020 | 18.31 | 18.35 | 18.25 | 18.25 | 9,266 | +0.11(+0.61%) |
Jan 31, 2020 | 18.42 | 18.42 | 18.09 | 18.14 | 30,000 | -0.75(-3.94%) |
Jan 30, 2020 | 18.91 | 18.92 | 18.71 | 18.89 | 19,601 | -0.36(-1.90%) |
Jan 29, 2020 | 19.30 | 19.34 | 19.25 | 19.25 | 9,118 | +0.25(+1.32%) |
Jan 28, 2020 | 18.71 | 19.01 | 18.68 | 19.00 | 15,340 | +0.12(+0.64%) |
Jan 27, 2020 | 18.88 | 18.94 | 18.83 | 18.88 | 5,025 | -0.63(-3.23%) |
Jan 24, 2020 | 19.72 | 19.76 | 19.46 | 19.51 | 86,600 | +0.01(+0.05%) |
Jan 23, 2020 | 19.21 | 19.50 | 19.18 | 19.50 | 22,674 | -0.24(-1.22%) |
Jan 22, 2020 | 19.95 | 19.97 | 19.68 | 19.74 | 32,392 | -0.36(-1.77%) |
Jan 21, 2020 | 20.34 | 20.39 | 20.10 | 20.10 | 24,754 | +0.31(+1.55%) |
Jan 17, 2020 | 19.78 | 19.81 | 19.74 | 19.79 | 4,400 | +0.16(+0.82%) |
Jan 16, 2020 | 19.42 | 19.69 | 19.42 | 19.63 | 4,178 | +0.40(+2.08%) |
Jan 15, 2020 | 19.23 | 19.27 | 19.15 | 19.23 | 7,326 | -0.14(-0.70%) |
Jan 14, 2020 | 19.19 | 19.37 | 19.19 | 19.37 | 5,468 | +0.03(+0.14%) |
Jan 13, 2020 | 19.19 | 19.34 | 19.19 | 19.34 | 2,167 | +0.12(+0.62%) |
Jan 10, 2020 | 19.34 | 19.39 | 19.18 | 19.22 | 53,600 | -0.29(-1.49%) |
Jan 09, 2020 | 19.52 | 19.52 | 19.41 | 19.51 | 2,935 | -0.12(-0.61%) |
Jan 08, 2020 | 19.53 | 19.73 | 19.53 | 19.63 | 6,348 | +0.21(+1.08%) |
Jan 07, 2020 | 19.50 | 19.52 | 19.42 | 19.42 | 20,774 | +0.05(+0.26%) |
Jan 06, 2020 | 19.38 | 19.38 | 19.28 | 19.37 | 9,882 | +0.02(+0.10%) |
Jan 03, 2020 | 19.48 | 19.53 | 19.35 | 19.35 | 14,900 | -0.62(-3.13%) |
Jan 02, 2020 | 19.89 | 20.01 | 19.86 | 19.98 | 14,052 | +0.54(+2.76%) |
Dec 31, 2019 | 19.54 | 19.54 | 19.42 | 19.44 | 3,600 | -0.07(-0.35%) |
Dec 30, 2019 | 19.67 | 19.68 | 19.48 | 19.51 | 7,446 | -0.46(-2.32%) |
Dec 27, 2019 | 19.98 | 20.04 | 19.95 | 19.97 | 3,000 | +0.39(+1.99%) |
Dec 26, 2019 | 19.75 | 19.80 | 19.58 | 19.58 | 3,583 | -0.04(-0.20%) |
Dec 24, 2019 | 19.55 | 19.77 | 19.55 | 19.62 | 5,700 | -0.01(-0.05%) |
Dec 23, 2019 | 19.69 | 19.70 | 19.63 | 19.63 | 5,750 | -0.04(-0.20%) |
Dec 20, 2019 | 19.66 | 19.72 | 19.63 | 19.67 | 4,700 | -0.02(-0.10%) |
Dec 19, 2019 | 19.81 | 19.81 | 19.62 | 19.69 | 7,535 | -0.22(-1.13%) |
Dec 18, 2019 | 20.02 | 20.02 | 19.87 | 19.91 | 3,378 | -0.36(-1.78%) |
Dec 17, 2019 | 20.28 | 20.33 | 20.25 | 20.27 | 3,263 | +0.04(+0.20%) |
Dec 16, 2019 | 20.17 | 20.26 | 20.17 | 20.23 | 7,632 | +0.30(+1.53%) |
Dec 13, 2019 | 19.92 | 20.14 | 19.86 | 19.93 | 6,900 | +0.30(+1.53%) |
Dec 12, 2019 | 19.40 | 19.67 | 19.40 | 19.63 | 12,553 | +0.61(+3.21%) |
Dec 11, 2019 | 18.88 | 19.02 | 18.87 | 19.02 | 12,258 | +0.24(+1.28%) |
Dec 10, 2019 | 18.75 | 18.90 | 18.75 | 18.78 | 30,980 | -0.15(-0.79%) |
Dec 09, 2019 | 18.95 | 18.99 | 18.82 | 18.93 | 52,599 | +0.17(+0.93%) |
Dec 06, 2019 | 18.71 | 18.79 | 18.70 | 18.76 | 7,500 | +0.43(+2.35%) |
Dec 05, 2019 | 18.34 | 18.35 | 18.28 | 18.32 | 5,271 | -0.05(-0.30%) |
Dec 04, 2019 | 18.32 | 18.41 | 18.32 | 18.38 | 5,798 | +0.55(+3.07%) |
Dec 03, 2019 | 17.71 | 17.85 | 17.63 | 17.83 | 16,992 | -0.07(-0.38%) |
Dec 02, 2019 | 18.00 | 18.00 | 17.88 | 17.90 | 12,675 | -0.22(-1.21%) |
Nov 29, 2019 | 18.20 | 18.26 | 18.12 | 18.12 | 7,400 | -0.13(-0.71%) |
Nov 27, 2019 | 18.02 | 18.30 | 17.91 | 18.25 | 35,100 | +0.10(+0.55%) |
Nov 26, 2019 | 18.16 | 18.20 | 18.12 | 18.15 | 13,566 | +0.02(+0.14%) |
Nov 25, 2019 | 18.00 | 18.13 | 18.00 | 18.12 | 3,707 | +0.16(+0.92%) |
Nov 22, 2019 | 17.89 | 17.96 | 17.88 | 17.96 | 10,200 | +0.28(+1.58%) |
Nov 21, 2019 | 17.64 | 17.68 | 17.58 | 17.68 | 7,217 | -0.08(-0.43%) |
Nov 20, 2019 | 17.88 | 17.95 | 17.70 | 17.76 | 9,257 | -0.29(-1.62%) |
Nov 19, 2019 | 18.23 | 18.23 | 18.04 | 18.05 | 14,825 | -0.13(-0.72%) |
Nov 18, 2019 | 18.14 | 18.21 | 18.14 | 18.18 | 7,532 | -0.41(-2.21%) |
Nov 15, 2019 | 18.55 | 18.59 | 18.53 | 18.59 | 8,700 | +0.32(+1.72%) |
Nov 14, 2019 | 18.29 | 18.29 | 18.20 | 18.27 | 5,915 | +0.06(+0.36%) |
Nov 13, 2019 | 18.19 | 18.28 | 18.19 | 18.21 | 10,586 | -0.10(-0.55%) |
Nov 12, 2019 | 18.41 | 18.41 | 18.31 | 18.31 | 2,140 | -0.14(-0.73%) |
Nov 11, 2019 | 18.39 | 18.47 | 18.39 | 18.45 | 5,617 | -0.07(-0.40%) |
Nov 08, 2019 | 18.41 | 18.57 | 18.30 | 18.52 | 17,400 | +0.08(+0.43%) |
Nov 07, 2019 | 18.57 | 18.57 | 18.44 | 18.44 | 7,249 | +0.03(+0.14%) |
Nov 06, 2019 | 18.44 | 18.49 | 18.39 | 18.41 | 4,716 | -0.11(-0.57%) |
Nov 05, 2019 | 18.43 | 18.52 | 18.43 | 18.52 | 7,412 | -0.01(-0.03%) |
Nov 04, 2019 | 18.56 | 18.57 | 18.49 | 18.53 | 5,493 | +0.48(+2.67%) |
Nov 01, 2019 | 17.83 | 18.08 | 17.83 | 18.05 | 15,300 | +0.47(+2.65%) |
Oct 31, 2019 | 17.71 | 17.73 | 17.52 | 17.58 | 10,155 | -0.28(-1.57%) |
Oct 30, 2019 | 17.74 | 17.89 | 17.59 | 17.86 | 4,873 | +0.09(+0.51%) |
Oct 29, 2019 | 17.73 | 17.78 | 17.72 | 17.77 | 2,354 | +0.04(+0.20%) |
Oct 28, 2019 | 17.68 | 17.81 | 17.68 | 17.73 | 4,643 | +0.39(+2.28%) |
Oct 25, 2019 | 17.31 | 17.37 | 17.29 | 17.34 | 4,400 | -0.26(-1.48%) |
Oct 24, 2019 | 17.69 | 17.69 | 17.54 | 17.60 | 13,078 | -0.19(-1.07%) |
Oct 23, 2019 | 17.72 | 17.79 | 17.64 | 17.79 | 19,831 | +0.17(+0.96%) |
Oct 22, 2019 | 17.79 | 17.79 | 17.56 | 17.62 | 58,060 | -0.24(-1.35%) |
Oct 21, 2019 | 17.88 | 17.94 | 17.79 | 17.86 | 19,083 | +0.64(+3.72%) |
Oct 18, 2019 | 17.00 | 17.22 | 16.78 | 17.22 | 31,500 | +0.93(+5.71%) |
Oct 17, 2019 | 16.30 | 16.33 | 16.24 | 16.29 | 17,461 | +0.23(+1.43%) |
Oct 16, 2019 | 16.09 | 16.10 | 16.00 | 16.06 | 5,909 | +0.04(+0.22%) |
Oct 15, 2019 | 15.71 | 16.05 | 15.70 | 16.02 | 7,470 | +0.48(+3.07%) |
Oct 14, 2019 | 15.45 | 15.58 | 15.45 | 15.55 | 5,614 | -0.08(-0.54%) |
Oct 11, 2019 | 15.54 | 15.75 | 15.53 | 15.63 | 4,200 | +0.53(+3.51%) |
Oct 10, 2019 | 15.06 | 15.14 | 15.05 | 15.10 | 26,119 | +0.43(+2.93%) |
Oct 09, 2019 | 14.66 | 14.68 | 14.59 | 14.67 | 11,495 | +0.32(+2.23%) |
Oct 08, 2019 | 14.45 | 14.47 | 14.35 | 14.35 | 15,221 | -0.34(-2.31%) |
Oct 07, 2019 | 14.64 | 14.78 | 14.64 | 14.69 | 10,024 | -0.12(-0.81%) |
Oct 04, 2019 | 14.61 | 14.82 | 14.60 | 14.81 | 12,600 | +0.05(+0.34%) |
Oct 03, 2019 | 14.61 | 14.81 | 14.61 | 14.76 | 9,279 | -0.11(-0.77%) |
Oct 02, 2019 | 14.86 | 14.95 | 14.80 | 14.87 | 17,061 | -0.23(-1.49%) |
Oct 01, 2019 | 15.27 | 15.45 | 15.07 | 15.10 | 11,718 | -0.46(-2.96%) |
Sep 30, 2019 | 15.64 | 15.64 | 15.53 | 15.56 | 8,862 | +0.10(+0.65%) |
Sep 27, 2019 | 15.53 | 15.53 | 15.45 | 15.46 | 6,700 | +0.05(+0.32%) |
Sep 26, 2019 | 15.41 | 15.47 | 15.36 | 15.41 | 18,649 | +0.08(+0.52%) |
Sep 25, 2019 | 15.16 | 15.35 | 15.16 | 15.33 | 12,621 | -0.16(-1.03%) |
Sep 24, 2019 | 15.67 | 15.70 | 15.48 | 15.49 | 18,806 | -0.13(-0.83%) |
Sep 23, 2019 | 15.47 | 15.67 | 15.47 | 15.62 | 7,498 | -0.56(-3.43%) |
Sep 20, 2019 | 16.28 | 16.29 | 16.15 | 16.18 | 8,900 | -0.25(-1.55%) |
Sep 19, 2019 | 16.51 | 16.52 | 16.43 | 16.43 | 12,111 | +0.10(+0.61%) |
Sep 18, 2019 | 16.33 | 16.39 | 16.21 | 16.33 | 6,486 | -0.05(-0.27%) |
Sep 17, 2019 | 16.29 | 16.38 | 16.22 | 16.38 | 11,102 | -0.25(-1.53%) |
Sep 16, 2019 | 16.55 | 16.66 | 16.55 | 16.63 | 5,255 | -0.17(-1.01%) |
Sep 13, 2019 | 16.69 | 16.86 | 16.69 | 16.80 | 12,300 | +0.40(+2.44%) |
Sep 12, 2019 | 16.41 | 16.46 | 16.15 | 16.40 | 13,556 | +0.38(+2.37%) |
Sep 11, 2019 | 15.83 | 16.07 | 15.83 | 16.02 | 19,669 | +0.40(+2.56%) |
Sep 10, 2019 | 15.48 | 15.62 | 15.40 | 15.62 | 51,176 | +0.50(+3.31%) |
Sep 09, 2019 | 15.01 | 15.16 | 15.00 | 15.12 | 23,612 | +0.21(+1.41%) |
Sep 06, 2019 | 14.92 | 14.97 | 14.89 | 14.91 | 64,500 | +0.04(+0.27%) |
Sep 05, 2019 | 14.89 | 14.97 | 14.86 | 14.87 | 26,165 | +0.15(+1.02%) |
Sep 04, 2019 | 14.55 | 14.83 | 14.53 | 14.72 | 57,681 | +0.48(+3.37%) |
Sep 03, 2019 | 14.12 | 14.28 | 14.09 | 14.24 | 48,683 | -0.11(-0.77%) |
Aug 30, 2019 | 14.31 | 14.35 | 14.21 | 14.35 | 42,200 | +0.15(+1.06%) |
Aug 29, 2019 | 14.16 | 14.22 | 14.10 | 14.20 | 19,930 | +0.21(+1.50%) |
Aug 28, 2019 | 13.85 | 14.04 | 13.82 | 13.99 | 42,307 | -0.03(-0.20%) |
Aug 27, 2019 | 14.03 | 14.07 | 13.98 | 14.02 | 100,196 | +0.17(+1.21%) |
Aug 26, 2019 | 13.88 | 13.89 | 13.82 | 13.85 | 23,882 | -0.14(-1.00%) |
Aug 23, 2019 | 14.16 | 14.26 | 13.92 | 13.99 | 15,100 | -0.37(-2.58%) |
Aug 22, 2019 | 14.39 | 14.39 | 14.27 | 14.36 | 27,167 | +0.01(+0.07%) |
Aug 21, 2019 | 14.42 | 14.43 | 14.34 | 14.35 | 31,569 | +0.34(+2.46%) |
Aug 20, 2019 | 13.94 | 14.04 | 13.94 | 14.01 | 95,332 | +0.09(+0.61%) |
Aug 19, 2019 | 14.00 | 14.00 | 13.92 | 13.92 | 27,764 | +0.18(+1.31%) |
Aug 16, 2019 | 13.65 | 13.79 | 13.62 | 13.74 | 44,700 | +0.09(+0.66%) |
Aug 15, 2019 | 13.55 | 13.65 | 13.51 | 13.65 | 78,659 | +0.03(+0.21%) |
Aug 14, 2019 | 13.75 | 13.77 | 13.58 | 13.62 | 36,508 | -0.71(-4.94%) |
Aug 13, 2019 | 14.38 | 14.39 | 14.16 | 14.33 | 38,568 | +0.10(+0.70%) |
Aug 12, 2019 | 14.17 | 14.23 | 14.07 | 14.23 | 41,012 | -0.42(-2.87%) |
Aug 09, 2019 | 14.60 | 14.65 | 14.45 | 14.65 | 30,200 | -0.14(-0.95%) |
Aug 08, 2019 | 14.73 | 14.90 | 14.73 | 14.79 | 47,366 | +0.16(+1.09%) |
Aug 07, 2019 | 14.47 | 14.69 | 14.47 | 14.63 | 130,837 | -0.11(-0.75%) |
Aug 06, 2019 | 14.73 | 14.75 | 14.56 | 14.74 | 71,830 | +0.20(+1.38%) |
Aug 05, 2019 | 14.53 | 14.66 | 14.36 | 14.54 | 62,983 | -0.43(-2.88%) |
Aug 02, 2019 | 15.04 | 15.05 | 14.84 | 14.97 | 36,000 | -0.19(-1.25%) |
Aug 01, 2019 | 15.36 | 15.57 | 15.10 | 15.16 | 19,660 | -0.07(-0.46%) |
Jul 31, 2019 | 15.57 | 15.60 | 15.20 | 15.23 | 30,924 | -0.46(-2.93%) |
Jul 30, 2019 | 15.61 | 15.75 | 15.60 | 15.69 | 17,841 | -0.49(-3.03%) |
Jul 29, 2019 | 16.08 | 16.20 | 16.08 | 16.18 | 24,094 | -0.15(-0.92%) |
Jul 26, 2019 | 16.37 | 16.38 | 16.28 | 16.33 | 21,000 | -0.02(-0.12%) |
Jul 25, 2019 | 16.39 | 16.45 | 16.27 | 16.35 | 17,992 | -0.23(-1.39%) |
Jul 24, 2019 | 16.51 | 16.58 | 16.51 | 16.58 | 13,815 | -0.02(-0.12%) |
Jul 23, 2019 | 16.45 | 16.60 | 16.44 | 16.60 | 39,995 | +0.47(+2.90%) |
Jul 22, 2019 | 16.12 | 16.19 | 16.11 | 16.13 | 26,461 | +0.05(+0.33%) |
Jul 19, 2019 | 16.16 | 16.26 | 16.08 | 16.08 | 321,500 | +0.05(+0.31%) |
Jul 18, 2019 | 16.02 | 16.07 | 15.83 | 16.03 | 832,821 | -0.31(-1.90%) |
Jul 17, 2019 | 16.49 | 16.52 | 16.30 | 16.34 | 498,834 | -0.68(-4.00%) |
Jul 16, 2019 | 16.92 | 17.06 | 16.92 | 17.02 | 37,003 | -0.12(-0.70%) |
Jul 15, 2019 | 17.15 | 17.19 | 17.05 | 17.14 | 11,427 | +0.30(+1.78%) |
Jul 12, 2019 | 16.88 | 16.89 | 16.81 | 16.84 | 7,100 | +0.06(+0.38%) |
Jul 11, 2019 | 16.73 | 16.78 | 16.67 | 16.78 | 7,212 | -0.21(-1.25%) |
Jul 10, 2019 | 17.15 | 17.19 | 16.91 | 16.99 | 34,134 | -0.16(-0.93%) |
Jul 09, 2019 | 17.09 | 17.15 | 17.08 | 17.15 | 17,639 | -0.38(-2.17%) |
Jul 08, 2019 | 17.43 | 17.56 | 17.42 | 17.53 | 5,879 | +0.02(+0.09%) |
Jul 05, 2019 | 17.42 | 17.54 | 17.35 | 17.52 | 19,000 | -0.91(-4.96%) |
Jul 03, 2019 | 18.42 | 18.48 | 18.38 | 18.43 | 7,900 | -0.13(-0.70%) |
Jul 02, 2019 | 18.49 | 18.60 | 18.47 | 18.56 | 19,930 | -0.03(-0.16%) |
Jul 01, 2019 | 18.61 | 18.73 | 18.52 | 18.59 | 11,158 | +0.21(+1.17%) |
Jun 28, 2019 | 18.38 | 18.45 | 18.36 | 18.38 | 9,000 | +0.09(+0.46%) |
Jun 27, 2019 | 18.33 | 18.35 | 18.22 | 18.29 | 47,193 | +0.07(+0.38%) |
Jun 26, 2019 | 18.30 | 18.33 | 18.22 | 18.22 | 7,047 | +0.14(+0.79%) |
Jun 25, 2019 | 18.22 | 18.27 | 18.08 | 18.08 | 21,091 | -0.01(-0.07%) |
Jun 24, 2019 | 18.14 | 18.19 | 18.07 | 18.09 | 21,609 | -0.08(-0.44%) |
Jun 21, 2019 | 18.06 | 18.24 | 18.06 | 18.17 | 15,200 | -0.01(-0.08%) |
Jun 20, 2019 | 17.75 | 18.21 | 17.75 | 18.18 | 94,310 | +0.62(+3.53%) |
Jun 19, 2019 | 17.53 | 17.60 | 17.45 | 17.57 | 14,622 | +0.11(+0.60%) |
Jun 18, 2019 | 17.20 | 17.55 | 17.20 | 17.46 | 18,186 | +0.45(+2.67%) |
Jun 17, 2019 | 17.05 | 17.16 | 16.99 | 17.01 | 243,684 | -0.12(-0.72%) |
Jun 14, 2019 | 17.14 | 17.21 | 17.06 | 17.13 | 361,700 | -0.09(-0.53%) |
Jun 13, 2019 | 17.28 | 17.32 | 17.22 | 17.22 | 358,903 | +0.18(+1.07%) |
Jun 12, 2019 | 17.07 | 17.19 | 17.04 | 17.04 | 390,734 | +0.13(+0.77%) |
Jun 11, 2019 | 16.98 | 17.05 | 16.84 | 16.91 | 39,162 | +0.34(+2.05%) |
Jun 10, 2019 | 16.66 | 16.68 | 16.57 | 16.57 | 8,254 | +0.07(+0.42%) |
Jun 07, 2019 | 16.46 | 16.63 | 16.43 | 16.50 | 13,800 | +0.21(+1.29%) |
Jun 06, 2019 | 16.16 | 16.29 | 16.11 | 16.29 | 13,086 | +0.14(+0.87%) |
Jun 05, 2019 | 16.13 | 16.21 | 16.05 | 16.15 | 8,094 | +0.12(+0.77%) |
Jun 04, 2019 | 15.95 | 16.04 | 15.82 | 16.03 | 46,772 | +0.63(+4.06%) |
Jun 03, 2019 | 15.38 | 15.55 | 15.32 | 15.40 | 120,895 | -0.09(-0.58%) |
May 31, 2019 | 15.33 | 15.50 | 15.32 | 15.49 | 37,100 | -0.41(-2.58%) |
May 30, 2019 | 15.85 | 15.91 | 15.83 | 15.90 | 12,088 | +0.14(+0.89%) |
May 29, 2019 | 15.61 | 15.81 | 15.60 | 15.76 | 36,494 | +0.05(+0.32%) |
May 28, 2019 | 15.87 | 15.89 | 15.70 | 15.71 | 8,261 | -0.47(-2.93%) |
May 24, 2019 | 16.17 | 16.21 | 16.10 | 16.18 | 3,800 | +0.29(+1.82%) |
May 23, 2019 | 15.99 | 15.99 | 15.85 | 15.89 | 11,181 | -0.71(-4.30%) |
May 22, 2019 | 16.70 | 16.70 | 16.59 | 16.61 | 5,318 | -0.19(-1.13%) |
May 21, 2019 | 16.73 | 16.81 | 16.69 | 16.80 | 11,674 | +0.32(+1.94%) |
May 20, 2019 | 16.48 | 16.54 | 16.43 | 16.48 | 6,327 | -0.29(-1.73%) |
May 17, 2019 | 16.88 | 16.91 | 16.75 | 16.77 | 25,900 | -0.35(-2.04%) |
May 16, 2019 | 16.92 | 17.20 | 16.92 | 17.12 | 156,860 | +0.25(+1.48%) |
May 15, 2019 | 16.75 | 17.07 | 16.70 | 16.87 | 8,809 | +0.07(+0.42%) |
May 14, 2019 | 16.82 | 16.92 | 16.71 | 16.80 | 19,886 | +0.28(+1.69%) |
May 13, 2019 | 16.51 | 16.59 | 16.43 | 16.52 | 12,475 | -0.62(-3.59%) |
May 10, 2019 | 17.03 | 17.17 | 16.88 | 17.14 | 40,500 | +0.03(+0.15%) |
May 09, 2019 | 16.87 | 17.14 | 16.80 | 17.11 | 15,976 | -0.22(-1.27%) |
May 08, 2019 | 17.29 | 17.45 | 17.29 | 17.33 | 17,207 | +0.18(+1.05%) |
May 07, 2019 | 17.24 | 17.26 | 17.10 | 17.15 | 14,682 | -0.48(-2.70%) |
May 06, 2019 | 17.37 | 17.66 | 17.37 | 17.62 | 8,251 | -0.28(-1.57%) |
May 03, 2019 | 17.84 | 17.96 | 17.83 | 17.91 | 6,600 | -0.03(-0.19%) |
May 02, 2019 | 18.19 | 18.19 | 17.92 | 17.94 | 12,874 | -0.46(-2.50%) |
May 01, 2019 | 18.60 | 18.64 | 18.40 | 18.40 | 3,510 | -0.53(-2.80%) |
Apr 30, 2019 | 18.65 | 18.95 | 18.65 | 18.93 | 10,272 | +0.18(+0.93%) |
Apr 29, 2019 | 18.67 | 18.83 | 18.66 | 18.75 | 5,324 | +0.10(+0.54%) |
Apr 26, 2019 | 18.68 | 18.77 | 18.61 | 18.66 | 13,100 | -0.17(-0.93%) |
Apr 25, 2019 | 18.89 | 18.90 | 18.79 | 18.83 | 5,065 | -0.13(-0.69%) |
Apr 24, 2019 | 18.88 | 19.05 | 18.88 | 18.96 | 13,070 | +0.34(+1.83%) |
Apr 23, 2019 | 18.54 | 18.62 | 18.54 | 18.62 | 10,508 | -0.33(-1.74%) |
Apr 22, 2019 | 18.74 | 18.95 | 18.74 | 18.95 | 4,543 | +0.14(+0.77%) |
Apr 18, 2019 | 18.90 | 18.90 | 18.75 | 18.80 | 3,500 | +0.45(+2.46%) |
Apr 17, 2019 | 18.23 | 18.39 | 18.23 | 18.35 | 62,765 | +0.15(+0.85%) |
Apr 16, 2019 | 18.09 | 18.20 | 18.07 | 18.20 | 127,902 | +0.06(+0.33%) |
Apr 15, 2019 | 18.20 | 18.20 | 18.10 | 18.14 | 4,675 | +0.05(+0.25%) |
Apr 12, 2019 | 18.12 | 18.13 | 18.05 | 18.09 | 6,500 | +0.17(+0.95%) |
Apr 11, 2019 | 17.98 | 17.99 | 17.85 | 17.93 | 3,661 | +0.00(+0.03%) |
Apr 10, 2019 | 17.73 | 17.98 | 17.73 | 17.92 | 16,139 | +0.26(+1.44%) |
Apr 09, 2019 | 17.69 | 17.79 | 17.63 | 17.66 | 6,237 | -0.04(-0.23%) |
Apr 08, 2019 | 17.66 | 17.75 | 17.66 | 17.70 | 5,730 | +0.10(+0.55%) |
Apr 05, 2019 | 17.64 | 17.69 | 17.61 | 17.61 | 6,100 | +0.27(+1.55%) |
Apr 04, 2019 | 17.35 | 17.36 | 17.32 | 17.34 | 8,807 | +0.01(+0.06%) |
Apr 03, 2019 | 17.31 | 17.34 | 17.28 | 17.33 | 5,036 | +0.30(+1.76%) |
Apr 02, 2019 | 16.94 | 17.03 | 16.89 | 17.03 | 7,689 | +0.26(+1.52%) |
Apr 01, 2019 | 16.77 | 16.79 | 16.73 | 16.77 | 5,266 | +0.48(+2.95%) |
Mar 29, 2019 | 16.23 | 16.35 | 16.20 | 16.30 | 3,700 | +0.22(+1.39%) |
Mar 28, 2019 | 16.04 | 16.07 | 15.96 | 16.07 | 10,732 | +0.02(+0.10%) |
Mar 27, 2019 | 16.04 | 16.10 | 15.93 | 16.05 | 13,900 | +0.06(+0.38%) |
Mar 26, 2019 | 15.87 | 16.05 | 15.87 | 15.99 | 10,297 | -0.26(-1.57%) |
Mar 25, 2019 | 16.22 | 16.38 | 16.16 | 16.25 | 15,971 | -0.06(-0.37%) |
Mar 22, 2019 | 16.49 | 16.49 | 16.27 | 16.31 | 11,400 | -0.68(-3.99%) |
Mar 21, 2019 | 16.95 | 17.04 | 16.91 | 16.99 | 8,155 | +0.05(+0.28%) |
Mar 20, 2019 | 16.91 | 17.04 | 16.80 | 16.94 | 14,119 | +0.01(+0.06%) |
Mar 19, 2019 | 17.02 | 17.02 | 16.90 | 16.93 | 10,038 | +0.14(+0.86%) |
Mar 18, 2019 | 16.70 | 16.82 | 16.67 | 16.79 | 8,667 | +0.07(+0.45%) |
Mar 15, 2019 | 16.65 | 16.74 | 16.65 | 16.71 | 3,600 | +0.24(+1.46%) |
Mar 14, 2019 | 16.33 | 16.59 | 16.33 | 16.47 | 5,063 | +0.12(+0.76%) |
Mar 13, 2019 | 16.22 | 16.38 | 16.22 | 16.34 | 5,988 | +0.47(+2.99%) |
Mar 12, 2019 | 15.94 | 15.96 | 15.85 | 15.87 | 24,536 | -0.08(-0.47%) |
Mar 11, 2019 | 15.82 | 15.95 | 15.80 | 15.95 | 9,375 | +0.22(+1.40%) |
Mar 08, 2019 | 15.57 | 15.75 | 15.52 | 15.72 | 11,100 | -0.02(-0.10%) |
Mar 07, 2019 | 16.00 | 16.00 | 15.68 | 15.74 | 11,051 | -0.63(-3.85%) |
Mar 06, 2019 | 16.42 | 16.45 | 16.33 | 16.37 | 8,724 | -0.09(-0.55%) |
Mar 05, 2019 | 16.41 | 16.49 | 16.40 | 16.46 | 4,340 | -0.15(-0.90%) |
Mar 04, 2019 | 16.74 | 16.74 | 16.53 | 16.61 | 10,645 | -0.07(-0.45%) |