Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.99 | 16.91 | 15.95 | 16.81 | 399,100 | +0.57(+3.51%) |
Feb 27, 2020 | 16.42 | 16.71 | 16.23 | 16.24 | 239,179 | -0.61(-3.62%) |
Feb 26, 2020 | 17.07 | 17.13 | 16.82 | 16.85 | 192,921 | +0.10(+0.60%) |
Feb 25, 2020 | 17.10 | 17.11 | 16.72 | 16.75 | 148,229 | -0.30(-1.76%) |
Feb 24, 2020 | 17.09 | 17.22 | 17.05 | 17.05 | 153,610 | -1.10(-6.06%) |
Feb 21, 2020 | 18.24 | 18.25 | 18.12 | 18.15 | 57,800 | -0.29(-1.57%) |
Feb 20, 2020 | 18.51 | 18.53 | 18.29 | 18.44 | 80,237 | -0.05(-0.28%) |
Feb 19, 2020 | 18.45 | 18.50 | 18.41 | 18.49 | 42,267 | +0.07(+0.37%) |
Feb 18, 2020 | 18.38 | 18.48 | 18.35 | 18.43 | 48,755 | -0.12(-0.67%) |
Feb 14, 2020 | 18.74 | 18.77 | 18.50 | 18.55 | 49,900 | -0.16(-0.86%) |
Feb 13, 2020 | 18.80 | 18.82 | 18.71 | 18.71 | 90,952 | -0.34(-1.78%) |
Feb 12, 2020 | 18.95 | 19.05 | 18.90 | 19.05 | 134,170 | +0.67(+3.66%) |
Feb 11, 2020 | 18.39 | 18.42 | 18.34 | 18.38 | 104,764 | +0.16(+0.87%) |
Feb 10, 2020 | 18.13 | 18.22 | 18.07 | 18.22 | 119,338 | -0.24(-1.30%) |
Feb 07, 2020 | 18.40 | 18.54 | 18.39 | 18.46 | 44,100 | -0.43(-2.28%) |
Feb 06, 2020 | 18.97 | 18.98 | 18.82 | 18.89 | 81,976 | -0.02(-0.11%) |
Feb 05, 2020 | 18.94 | 18.97 | 18.81 | 18.91 | 72,301 | +0.22(+1.18%) |
Feb 04, 2020 | 18.59 | 18.69 | 18.55 | 18.69 | 84,098 | +0.59(+3.26%) |
Feb 03, 2020 | 18.05 | 18.21 | 18.05 | 18.10 | 92,598 | -0.18(-0.98%) |
Jan 31, 2020 | 18.23 | 18.38 | 18.20 | 18.28 | 564,500 | -0.23(-1.24%) |
Jan 30, 2020 | 18.33 | 18.51 | 18.25 | 18.51 | 236,371 | -0.12(-0.64%) |
Jan 29, 2020 | 18.86 | 18.89 | 18.63 | 18.63 | 173,479 | -0.26(-1.38%) |
Jan 28, 2020 | 18.77 | 18.89 | 18.73 | 18.89 | 101,071 | +0.08(+0.43%) |
Jan 27, 2020 | 18.72 | 18.86 | 18.69 | 18.81 | 97,033 | -0.42(-2.18%) |
Jan 24, 2020 | 19.53 | 19.53 | 19.18 | 19.23 | 81,200 | -0.40(-2.04%) |
Jan 23, 2020 | 19.58 | 19.63 | 19.44 | 19.63 | 82,931 | -0.18(-0.91%) |
Jan 22, 2020 | 19.86 | 19.86 | 19.77 | 19.81 | 111,050 | -0.28(-1.39%) |
Jan 21, 2020 | 20.20 | 20.24 | 20.04 | 20.09 | 103,581 | +0.20(+1.01%) |
Jan 17, 2020 | 19.92 | 19.94 | 19.86 | 19.89 | 122,800 | -0.04(-0.20%) |
Jan 16, 2020 | 19.86 | 19.93 | 19.83 | 19.93 | 114,182 | -0.13(-0.65%) |
Jan 15, 2020 | 19.98 | 20.14 | 19.95 | 20.06 | 83,896 | -0.16(-0.79%) |
Jan 14, 2020 | 20.15 | 20.30 | 20.14 | 20.22 | 86,606 | -0.02(-0.10%) |
Jan 13, 2020 | 20.22 | 20.25 | 20.18 | 20.24 | 58,863 | +0.02(+0.10%) |
Jan 10, 2020 | 20.27 | 20.35 | 20.18 | 20.22 | 105,200 | +0.33(+1.68%) |
Jan 09, 2020 | 19.88 | 19.99 | 19.80 | 19.89 | 99,182 | +0.21(+1.09%) |
Jan 08, 2020 | 19.40 | 19.69 | 19.39 | 19.67 | 232,014 | +0.15(+0.77%) |
Jan 07, 2020 | 19.59 | 19.70 | 19.46 | 19.52 | 181,254 | -0.10(-0.51%) |
Jan 06, 2020 | 19.36 | 19.65 | 19.33 | 19.62 | 115,265 | +0.21(+1.08%) |
Jan 03, 2020 | 19.43 | 19.54 | 19.38 | 19.41 | 35,500 | -0.48(-2.41%) |
Jan 02, 2020 | 19.67 | 19.90 | 19.64 | 19.89 | 71,029 | +0.60(+3.11%) |
Dec 31, 2019 | 19.42 | 19.42 | 19.14 | 19.29 | 25,500 | +0.11(+0.56%) |
Dec 30, 2019 | 19.30 | 19.50 | 19.18 | 19.18 | 46,269 | -0.22(-1.12%) |
Dec 27, 2019 | 19.42 | 19.46 | 19.38 | 19.40 | 111,100 | +0.11(+0.57%) |
Dec 26, 2019 | 19.12 | 19.38 | 19.12 | 19.29 | 65,550 | +0.10(+0.52%) |
Dec 24, 2019 | 19.35 | 19.35 | 19.16 | 19.19 | 29,800 | -0.05(-0.26%) |
Dec 23, 2019 | 19.17 | 19.27 | 19.14 | 19.24 | 97,353 | -0.09(-0.44%) |
Dec 20, 2019 | 19.36 | 19.37 | 19.25 | 19.32 | 59,600 | -0.11(-0.54%) |
Dec 19, 2019 | 19.41 | 19.46 | 19.31 | 19.43 | 79,831 | -0.22(-1.12%) |
Dec 18, 2019 | 19.62 | 19.66 | 19.60 | 19.65 | 36,060 | -0.12(-0.61%) |
Dec 17, 2019 | 19.83 | 19.84 | 19.70 | 19.77 | 40,389 | -0.15(-0.75%) |
Dec 16, 2019 | 19.94 | 19.98 | 19.90 | 19.92 | 53,720 | -0.02(-0.10%) |
Dec 13, 2019 | 20.25 | 20.30 | 19.94 | 19.94 | 121,900 | +0.15(+0.76%) |
Dec 12, 2019 | 19.60 | 19.81 | 19.59 | 19.79 | 110,561 | +0.12(+0.61%) |
Dec 11, 2019 | 19.53 | 19.69 | 19.53 | 19.67 | 54,049 | +0.32(+1.65%) |
Dec 10, 2019 | 19.19 | 19.38 | 19.19 | 19.35 | 57,788 | +0.18(+0.94%) |
Dec 09, 2019 | 19.42 | 19.42 | 19.17 | 19.17 | 57,821 | -0.25(-1.29%) |
Dec 06, 2019 | 19.36 | 19.43 | 19.33 | 19.42 | 56,300 | +0.12(+0.62%) |
Dec 05, 2019 | 19.30 | 19.34 | 19.23 | 19.30 | 66,233 | +0.15(+0.78%) |
Dec 04, 2019 | 19.21 | 19.25 | 19.13 | 19.15 | 66,950 | -0.10(-0.52%) |
Dec 03, 2019 | 19.19 | 19.27 | 18.94 | 19.25 | 206,646 | +0.15(+0.79%) |
Dec 02, 2019 | 19.18 | 19.20 | 19.06 | 19.10 | 156,307 | +0.10(+0.50%) |
Nov 29, 2019 | 19.07 | 19.09 | 19.00 | 19.00 | 28,400 | -0.36(-1.86%) |
Nov 27, 2019 | 19.43 | 19.45 | 19.31 | 19.36 | 50,600 | +0.07(+0.36%) |
Nov 26, 2019 | 19.27 | 19.30 | 19.23 | 19.30 | 37,124 | -0.08(-0.44%) |
Nov 25, 2019 | 19.36 | 19.45 | 19.34 | 19.38 | 55,279 | -0.06(-0.31%) |
Nov 22, 2019 | 19.53 | 19.54 | 19.40 | 19.44 | 24,100 | -0.09(-0.46%) |
Nov 21, 2019 | 19.48 | 19.56 | 19.35 | 19.53 | 72,604 | +0.21(+1.09%) |
Nov 20, 2019 | 19.42 | 19.49 | 19.27 | 19.32 | 48,533 | -0.28(-1.43%) |
Nov 19, 2019 | 19.73 | 19.74 | 19.54 | 19.60 | 107,942 | +0.22(+1.14%) |
Nov 18, 2019 | 19.36 | 19.44 | 19.21 | 19.38 | 78,826 | -0.62(-3.10%) |
Nov 15, 2019 | 19.85 | 20.01 | 19.85 | 20.00 | 65,500 | +0.26(+1.32%) |
Nov 14, 2019 | 19.68 | 19.75 | 19.63 | 19.74 | 36,106 | +0.00(+0.00%) |
Nov 13, 2019 | 19.64 | 19.76 | 19.64 | 19.74 | 48,314 | -0.18(-0.90%) |
Nov 12, 2019 | 19.96 | 19.96 | 19.88 | 19.92 | 47,164 | +0.03(+0.14%) |
Nov 11, 2019 | 19.79 | 19.95 | 19.76 | 19.89 | 78,680 | -0.04(-0.19%) |
Nov 08, 2019 | 19.89 | 19.96 | 19.80 | 19.93 | 40,500 | -0.12(-0.60%) |
Nov 07, 2019 | 20.03 | 20.13 | 19.90 | 20.05 | 70,980 | +0.44(+2.24%) |
Nov 06, 2019 | 19.58 | 19.66 | 19.58 | 19.61 | 27,844 | -0.07(-0.36%) |
Nov 05, 2019 | 19.66 | 19.73 | 19.59 | 19.68 | 80,468 | +0.00(+0.00%) |
Nov 04, 2019 | 19.72 | 19.73 | 19.65 | 19.68 | 77,935 | +0.44(+2.29%) |
Nov 01, 2019 | 19.16 | 19.24 | 19.12 | 19.24 | 68,800 | +0.30(+1.58%) |
Oct 31, 2019 | 18.94 | 18.94 | 18.83 | 18.94 | 51,090 | -0.36(-1.87%) |
Oct 30, 2019 | 19.15 | 19.31 | 19.07 | 19.30 | 43,103 | +0.25(+1.31%) |
Oct 29, 2019 | 19.11 | 19.13 | 19.03 | 19.05 | 64,469 | -0.15(-0.78%) |
Oct 28, 2019 | 19.09 | 19.24 | 19.05 | 19.20 | 79,684 | +0.35(+1.86%) |
Oct 25, 2019 | 18.92 | 18.93 | 18.83 | 18.85 | 96,500 | -0.19(-1.00%) |
Oct 24, 2019 | 19.00 | 19.07 | 18.89 | 19.04 | 186,059 | +0.10(+0.53%) |
Oct 23, 2019 | 18.87 | 18.95 | 18.81 | 18.94 | 95,920 | +0.19(+1.01%) |
Oct 22, 2019 | 18.81 | 18.91 | 18.69 | 18.75 | 132,788 | -0.05(-0.29%) |
Oct 21, 2019 | 18.90 | 18.90 | 18.76 | 18.80 | 112,144 | +0.11(+0.62%) |
Oct 18, 2019 | 18.67 | 18.70 | 18.59 | 18.69 | 222,100 | +0.00(+0.00%) |
Oct 17, 2019 | 18.71 | 18.81 | 18.51 | 18.69 | 509,573 | +0.20(+1.08%) |
Oct 16, 2019 | 18.40 | 18.54 | 18.33 | 18.49 | 150,661 | +0.45(+2.49%) |
Oct 15, 2019 | 17.89 | 18.14 | 17.83 | 18.04 | 119,860 | +0.23(+1.29%) |
Oct 14, 2019 | 17.82 | 17.86 | 17.75 | 17.81 | 55,767 | +0.13(+0.74%) |
Oct 11, 2019 | 17.49 | 17.84 | 17.49 | 17.68 | 191,300 | +0.81(+4.80%) |
Oct 10, 2019 | 16.72 | 16.98 | 16.72 | 16.87 | 98,322 | +0.44(+2.66%) |
Oct 09, 2019 | 16.49 | 16.50 | 16.41 | 16.43 | 72,080 | +0.11(+0.69%) |
Oct 08, 2019 | 16.30 | 16.42 | 16.26 | 16.32 | 78,471 | +0.02(+0.12%) |
Oct 07, 2019 | 16.25 | 16.38 | 16.25 | 16.30 | 176,202 | -0.08(-0.49%) |
Oct 04, 2019 | 16.23 | 16.38 | 16.22 | 16.38 | 82,100 | -0.14(-0.85%) |
Oct 03, 2019 | 16.50 | 16.54 | 16.29 | 16.52 | 251,662 | +0.10(+0.61%) |
Oct 02, 2019 | 16.53 | 16.60 | 16.39 | 16.42 | 138,395 | -0.43(-2.55%) |
Oct 01, 2019 | 17.04 | 17.08 | 16.75 | 16.85 | 101,702 | -0.28(-1.63%) |
Sep 30, 2019 | 17.06 | 17.14 | 17.06 | 17.13 | 39,499 | +0.15(+0.87%) |
Sep 27, 2019 | 17.03 | 17.09 | 16.95 | 16.98 | 45,800 | -0.00(-0.02%) |
Sep 26, 2019 | 17.02 | 17.04 | 16.90 | 16.98 | 57,313 | +0.02(+0.09%) |
Sep 25, 2019 | 16.85 | 16.98 | 16.84 | 16.97 | 55,843 | +0.02(+0.12%) |
Sep 24, 2019 | 17.05 | 17.11 | 16.94 | 16.95 | 88,914 | -0.53(-3.03%) |
Sep 23, 2019 | 17.43 | 17.50 | 17.37 | 17.48 | 63,619 | -0.29(-1.63%) |
Sep 20, 2019 | 17.79 | 17.81 | 17.70 | 17.77 | 114,100 | +0.07(+0.40%) |
Sep 19, 2019 | 17.80 | 17.80 | 17.70 | 17.70 | 54,384 | +0.05(+0.28%) |
Sep 18, 2019 | 17.61 | 17.67 | 17.57 | 17.65 | 57,890 | +0.00(+0.00%) |
Sep 17, 2019 | 17.44 | 17.65 | 17.42 | 17.65 | 58,617 | -0.05(-0.28%) |
Sep 16, 2019 | 17.74 | 17.75 | 17.68 | 17.70 | 39,615 | -0.07(-0.39%) |
Sep 13, 2019 | 17.86 | 17.88 | 17.73 | 17.77 | 54,600 | +0.11(+0.60%) |
Sep 12, 2019 | 17.52 | 17.71 | 17.48 | 17.66 | 64,379 | +0.23(+1.31%) |
Sep 11, 2019 | 17.51 | 17.51 | 17.27 | 17.43 | 94,052 | -0.02(-0.09%) |
Sep 10, 2019 | 17.47 | 17.50 | 17.38 | 17.45 | 149,703 | +0.27(+1.57%) |
Sep 09, 2019 | 17.22 | 17.26 | 17.18 | 17.18 | 72,448 | +0.37(+2.20%) |
Sep 06, 2019 | 16.95 | 16.95 | 16.71 | 16.81 | 143,900 | -0.08(-0.47%) |
Sep 05, 2019 | 17.00 | 17.06 | 16.87 | 16.89 | 101,334 | +0.30(+1.78%) |
Sep 04, 2019 | 16.60 | 16.61 | 16.53 | 16.59 | 89,773 | +0.29(+1.75%) |
Sep 03, 2019 | 16.26 | 16.32 | 16.20 | 16.31 | 94,413 | +0.06(+0.37%) |
Aug 30, 2019 | 16.48 | 16.51 | 16.19 | 16.25 | 47,900 | +0.02(+0.14%) |
Aug 29, 2019 | 16.31 | 16.31 | 16.20 | 16.23 | 54,367 | +0.18(+1.11%) |
Aug 28, 2019 | 16.00 | 16.11 | 15.95 | 16.05 | 91,583 | -0.07(-0.43%) |
Aug 27, 2019 | 16.23 | 16.24 | 16.08 | 16.12 | 85,782 | +0.17(+1.07%) |
Aug 26, 2019 | 16.01 | 16.02 | 15.92 | 15.95 | 100,294 | +0.08(+0.52%) |
Aug 23, 2019 | 15.98 | 16.12 | 15.86 | 15.87 | 94,800 | -0.18(-1.14%) |
Aug 22, 2019 | 16.18 | 16.25 | 16.01 | 16.05 | 67,475 | -0.10(-0.64%) |
Aug 21, 2019 | 16.24 | 16.25 | 16.10 | 16.15 | 105,049 | +0.24(+1.53%) |
Aug 20, 2019 | 15.97 | 16.04 | 15.91 | 15.91 | 75,807 | -0.18(-1.12%) |
Aug 19, 2019 | 16.20 | 16.21 | 16.09 | 16.09 | 107,198 | +0.15(+0.94%) |
Aug 16, 2019 | 15.74 | 15.94 | 15.74 | 15.94 | 113,800 | +0.17(+1.08%) |
Aug 15, 2019 | 15.83 | 15.85 | 15.67 | 15.77 | 97,142 | -0.13(-0.82%) |
Aug 14, 2019 | 15.95 | 15.98 | 15.88 | 15.90 | 98,800 | -0.52(-3.16%) |
Aug 13, 2019 | 16.13 | 16.61 | 16.13 | 16.42 | 99,610 | +0.28(+1.72%) |
Aug 12, 2019 | 16.27 | 16.34 | 16.14 | 16.14 | 85,497 | -0.09(-0.55%) |
Aug 09, 2019 | 16.31 | 16.38 | 16.23 | 16.23 | 178,000 | -0.33(-1.99%) |
Aug 08, 2019 | 16.55 | 16.66 | 16.52 | 16.56 | 47,520 | +0.01(+0.06%) |
Aug 07, 2019 | 16.41 | 16.60 | 16.38 | 16.55 | 71,303 | +0.06(+0.36%) |
Aug 06, 2019 | 16.55 | 16.57 | 16.39 | 16.49 | 107,933 | +0.18(+1.10%) |
Aug 05, 2019 | 16.40 | 16.48 | 16.16 | 16.31 | 113,110 | -0.39(-2.34%) |
Aug 02, 2019 | 16.62 | 16.83 | 16.54 | 16.70 | 65,100 | +0.00(+0.00%) |
Aug 01, 2019 | 17.01 | 17.13 | 16.70 | 16.70 | 72,644 | -0.27(-1.59%) |
Jul 31, 2019 | 17.36 | 17.37 | 16.79 | 16.97 | 53,096 | -0.31(-1.79%) |
Jul 30, 2019 | 17.25 | 17.34 | 17.19 | 17.28 | 59,306 | -0.27(-1.54%) |
Jul 29, 2019 | 17.41 | 17.55 | 17.38 | 17.55 | 60,179 | -0.10(-0.57%) |
Jul 26, 2019 | 17.62 | 17.69 | 17.57 | 17.65 | 41,900 | +0.12(+0.68%) |
Jul 25, 2019 | 17.64 | 17.70 | 17.46 | 17.53 | 82,469 | -0.47(-2.61%) |
Jul 24, 2019 | 17.97 | 18.00 | 17.89 | 18.00 | 46,186 | +0.16(+0.87%) |
Jul 23, 2019 | 17.72 | 17.87 | 17.70 | 17.84 | 55,807 | +0.68(+3.99%) |
Jul 22, 2019 | 17.24 | 17.32 | 17.16 | 17.16 | 65,874 | +0.01(+0.06%) |
Jul 19, 2019 | 17.13 | 17.24 | 17.10 | 17.15 | 39,000 | +0.00(+0.00%) |
Jul 18, 2019 | 17.21 | 17.24 | 17.07 | 17.15 | 996,606 | -0.18(-1.04%) |
Jul 17, 2019 | 17.45 | 17.45 | 17.29 | 17.33 | 42,181 | -0.25(-1.42%) |
Jul 16, 2019 | 17.53 | 17.65 | 17.48 | 17.58 | 53,347 | -0.05(-0.28%) |
Jul 15, 2019 | 17.65 | 17.66 | 17.59 | 17.63 | 90,510 | +0.23(+1.32%) |
Jul 12, 2019 | 17.53 | 17.60 | 17.37 | 17.40 | 69,600 | +0.11(+0.64%) |
Jul 11, 2019 | 17.30 | 17.40 | 17.19 | 17.29 | 295,686 | -0.06(-0.35%) |
Jul 10, 2019 | 17.48 | 17.48 | 17.30 | 17.35 | 29,919 | -0.06(-0.37%) |
Jul 09, 2019 | 17.41 | 17.48 | 17.29 | 17.41 | 148,947 | -0.14(-0.77%) |
Jul 08, 2019 | 17.56 | 17.59 | 17.50 | 17.55 | 48,346 | -0.03(-0.17%) |
Jul 05, 2019 | 17.60 | 17.64 | 17.48 | 17.58 | 28,500 | +0.01(+0.06%) |
Jul 03, 2019 | 17.61 | 17.61 | 17.50 | 17.57 | 75,400 | +0.25(+1.44%) |
Jul 02, 2019 | 17.26 | 17.32 | 17.21 | 17.32 | 69,921 | +0.16(+0.96%) |
Jul 01, 2019 | 17.25 | 17.29 | 17.09 | 17.16 | 83,481 | +0.05(+0.32%) |
Jun 28, 2019 | 16.97 | 17.15 | 16.96 | 17.10 | 126,500 | +0.09(+0.50%) |
Jun 27, 2019 | 17.07 | 17.08 | 16.98 | 17.02 | 50,093 | +0.05(+0.31%) |
Jun 26, 2019 | 16.98 | 17.00 | 16.91 | 16.96 | 71,284 | +0.27(+1.63%) |
Jun 25, 2019 | 16.90 | 16.91 | 16.65 | 16.69 | 78,543 | -0.25(-1.48%) |
Jun 24, 2019 | 16.97 | 17.05 | 16.94 | 16.94 | 54,716 | +0.00(+0.00%) |
Jun 21, 2019 | 17.09 | 17.10 | 16.94 | 16.94 | 63,700 | -0.07(-0.39%) |
Jun 20, 2019 | 17.06 | 17.12 | 16.90 | 17.01 | 94,823 | +0.20(+1.17%) |
Jun 19, 2019 | 16.66 | 16.83 | 16.60 | 16.81 | 65,045 | +0.31(+1.88%) |
Jun 18, 2019 | 16.32 | 16.60 | 16.32 | 16.50 | 67,265 | +0.30(+1.85%) |
Jun 17, 2019 | 16.22 | 16.30 | 16.20 | 16.20 | 82,461 | +0.09(+0.56%) |
Jun 14, 2019 | 16.18 | 16.18 | 16.08 | 16.11 | 114,200 | -0.27(-1.62%) |
Jun 13, 2019 | 16.47 | 16.50 | 16.36 | 16.38 | 50,433 | +0.00(+0.01%) |
Jun 12, 2019 | 16.45 | 16.45 | 16.35 | 16.37 | 119,848 | -0.19(-1.12%) |
Jun 11, 2019 | 16.69 | 16.70 | 16.52 | 16.56 | 97,940 | +0.12(+0.73%) |
Jun 10, 2019 | 16.37 | 16.55 | 16.37 | 16.44 | 81,338 | +0.07(+0.43%) |
Jun 07, 2019 | 16.33 | 16.48 | 16.33 | 16.37 | 65,800 | -0.02(-0.13%) |
Jun 06, 2019 | 16.38 | 16.45 | 16.22 | 16.39 | 93,724 | +0.08(+0.50%) |
Jun 05, 2019 | 16.42 | 16.44 | 16.23 | 16.31 | 80,062 | -0.28(-1.68%) |
Jun 04, 2019 | 16.46 | 16.59 | 16.45 | 16.59 | 122,819 | +0.50(+3.10%) |
Jun 03, 2019 | 15.83 | 16.09 | 15.83 | 16.09 | 100,888 | +0.31(+1.96%) |
May 31, 2019 | 15.66 | 15.83 | 15.66 | 15.78 | 123,600 | -0.32(-1.99%) |
May 30, 2019 | 16.05 | 16.11 | 16.00 | 16.10 | 126,405 | -0.04(-0.25%) |
May 29, 2019 | 16.10 | 16.20 | 16.04 | 16.14 | 76,780 | -0.12(-0.75%) |
May 28, 2019 | 16.53 | 16.55 | 16.25 | 16.26 | 95,946 | +0.09(+0.54%) |
May 24, 2019 | 16.15 | 16.20 | 16.09 | 16.18 | 70,100 | +0.28(+1.78%) |
May 23, 2019 | 15.79 | 15.98 | 15.75 | 15.89 | 106,679 | -0.30(-1.84%) |
May 22, 2019 | 16.26 | 16.27 | 16.19 | 16.19 | 70,918 | -0.22(-1.35%) |
May 21, 2019 | 16.29 | 16.42 | 16.20 | 16.41 | 71,949 | +0.02(+0.13%) |
May 20, 2019 | 16.24 | 16.39 | 16.21 | 16.39 | 56,112 | -0.21(-1.27%) |
May 17, 2019 | 16.64 | 16.72 | 16.60 | 16.60 | 39,800 | -0.04(-0.24%) |
May 16, 2019 | 16.68 | 16.76 | 16.60 | 16.64 | 101,701 | -0.28(-1.65%) |
May 15, 2019 | 16.21 | 17.10 | 16.16 | 16.92 | 147,356 | +0.09(+0.53%) |
May 14, 2019 | 16.79 | 16.92 | 16.69 | 16.83 | 93,924 | +0.07(+0.42%) |
May 13, 2019 | 16.63 | 17.03 | 16.53 | 16.76 | 134,706 | -0.41(-2.39%) |
May 10, 2019 | 17.26 | 17.28 | 17.00 | 17.17 | 174,600 | -0.42(-2.39%) |
May 09, 2019 | 17.23 | 17.63 | 17.18 | 17.59 | 63,326 | +0.08(+0.46%) |
May 08, 2019 | 17.38 | 17.61 | 17.36 | 17.51 | 71,981 | +0.15(+0.86%) |
May 07, 2019 | 17.53 | 17.53 | 17.25 | 17.36 | 161,391 | -0.63(-3.50%) |
May 06, 2019 | 17.64 | 18.03 | 17.61 | 17.99 | 59,789 | -0.35(-1.91%) |
May 03, 2019 | 18.27 | 18.37 | 18.20 | 18.34 | 44,700 | +0.09(+0.49%) |
May 02, 2019 | 18.57 | 18.59 | 18.23 | 18.25 | 90,372 | +0.65(+3.69%) |
May 01, 2019 | 17.79 | 17.93 | 17.60 | 17.60 | 56,456 | -0.27(-1.54%) |
Apr 30, 2019 | 17.87 | 17.89 | 17.71 | 17.88 | 140,848 | -0.05(-0.26%) |
Apr 29, 2019 | 17.78 | 17.98 | 17.78 | 17.92 | 103,949 | +0.13(+0.74%) |
Apr 26, 2019 | 17.77 | 17.85 | 17.71 | 17.79 | 95,800 | +0.02(+0.11%) |
Apr 25, 2019 | 17.80 | 17.83 | 17.68 | 17.77 | 74,984 | -0.26(-1.44%) |
Apr 24, 2019 | 18.05 | 18.17 | 16.98 | 18.03 | 98,570 | -0.39(-2.12%) |
Apr 23, 2019 | 18.37 | 18.44 | 18.27 | 18.42 | 82,155 | -0.35(-1.86%) |
Apr 22, 2019 | 18.64 | 18.84 | 18.64 | 18.77 | 59,736 | +0.04(+0.21%) |
Apr 18, 2019 | 18.68 | 18.79 | 18.60 | 18.73 | 126,300 | +0.11(+0.59%) |
Apr 17, 2019 | 18.60 | 18.65 | 18.56 | 18.62 | 225,991 | +0.57(+3.16%) |
Apr 16, 2019 | 18.04 | 18.09 | 17.97 | 18.05 | 97,525 | +0.19(+1.06%) |
Apr 15, 2019 | 17.81 | 17.89 | 17.77 | 17.86 | 117,255 | +0.18(+1.02%) |
Apr 12, 2019 | 17.65 | 17.69 | 17.57 | 17.68 | 105,400 | +0.30(+1.73%) |
Apr 11, 2019 | 17.28 | 17.39 | 17.27 | 17.38 | 175,455 | +0.28(+1.64%) |
Apr 10, 2019 | 16.94 | 17.12 | 16.94 | 17.10 | 114,262 | +0.04(+0.21%) |
Apr 09, 2019 | 17.06 | 17.15 | 17.02 | 17.07 | 60,565 | -0.23(-1.36%) |
Apr 08, 2019 | 17.30 | 17.34 | 17.25 | 17.30 | 113,112 | +0.35(+2.06%) |
Apr 05, 2019 | 17.17 | 17.18 | 16.75 | 16.95 | 92,800 | -0.33(-1.91%) |
Apr 04, 2019 | 17.23 | 17.35 | 17.19 | 17.28 | 112,969 | +0.18(+1.02%) |
Apr 03, 2019 | 17.13 | 17.14 | 17.07 | 17.11 | 254,910 | +0.23(+1.39%) |
Apr 02, 2019 | 16.76 | 16.92 | 16.74 | 16.87 | 176,260 | +0.20(+1.21%) |
Apr 01, 2019 | 16.58 | 16.69 | 16.54 | 16.67 | 125,999 | +0.43(+2.64%) |
Mar 29, 2019 | 16.20 | 16.27 | 16.09 | 16.24 | 86,600 | +0.12(+0.78%) |
Mar 28, 2019 | 16.07 | 16.13 | 15.98 | 16.11 | 537,427 | +0.04(+0.22%) |
Mar 27, 2019 | 16.20 | 16.21 | 15.96 | 16.08 | 90,063 | -0.01(-0.03%) |
Mar 26, 2019 | 16.06 | 16.12 | 16.04 | 16.09 | 128,649 | -0.16(-0.98%) |
Mar 25, 2019 | 16.21 | 16.27 | 16.13 | 16.25 | 56,093 | +0.14(+0.84%) |
Mar 22, 2019 | 16.41 | 16.43 | 16.11 | 16.11 | 108,000 | -0.67(-3.99%) |
Mar 21, 2019 | 16.79 | 16.85 | 16.71 | 16.78 | 77,723 | -0.23(-1.35%) |
Mar 20, 2019 | 16.82 | 17.17 | 16.81 | 17.01 | 84,781 | -0.20(-1.19%) |
Mar 19, 2019 | 17.35 | 17.39 | 17.14 | 17.21 | 361,265 | +0.43(+2.53%) |
Mar 18, 2019 | 16.74 | 16.83 | 16.74 | 16.79 | 154,252 | +0.13(+0.78%) |
Mar 15, 2019 | 16.76 | 16.79 | 16.64 | 16.66 | 78,100 | +0.07(+0.42%) |
Mar 14, 2019 | 16.82 | 16.86 | 16.50 | 16.59 | 102,083 | -0.35(-2.07%) |
Mar 13, 2019 | 16.93 | 17.00 | 16.80 | 16.94 | 62,253 | +0.18(+1.04%) |
Mar 12, 2019 | 16.83 | 16.83 | 16.67 | 16.77 | 100,013 | -0.16(-0.97%) |
Mar 11, 2019 | 16.92 | 16.94 | 16.84 | 16.93 | 86,944 | -0.07(-0.41%) |
Mar 08, 2019 | 16.85 | 17.00 | 16.85 | 17.00 | 48,700 | -0.07(-0.41%) |
Mar 07, 2019 | 17.24 | 17.24 | 17.02 | 17.07 | 146,276 | -0.36(-2.07%) |
Mar 06, 2019 | 17.54 | 17.54 | 17.38 | 17.43 | 90,344 | -0.16(-0.91%) |
Mar 05, 2019 | 17.77 | 17.78 | 17.56 | 17.59 | 220,101 | -0.14(-0.79%) |
Mar 04, 2019 | 17.87 | 17.87 | 17.66 | 17.73 | 229,157 | -0.22(-1.23%) |