Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.82 | 17.89 | 17.42 | 17.63 | 157,996 | -0.23(-1.27%) |
Oct 30, 2019 | 17.95 | 17.98 | 17.72 | 17.86 | 52,188 | -0.10(-0.54%) |
Oct 29, 2019 | 18.06 | 18.17 | 17.87 | 17.96 | 64,510 | -0.10(-0.53%) |
Oct 28, 2019 | 17.96 | 18.18 | 17.96 | 18.05 | 30,420 | +0.10(+0.58%) |
Oct 25, 2019 | 17.93 | 18.27 | 17.91 | 17.95 | 33,970 | -0.02(-0.10%) |
Oct 24, 2019 | 18.35 | 18.43 | 17.86 | 17.97 | 61,677 | -0.42(-2.28%) |
Oct 23, 2019 | 17.69 | 18.50 | 17.64 | 18.39 | 176,943 | +0.79(+4.51%) |
Oct 22, 2019 | 17.42 | 17.69 | 17.29 | 17.59 | 117,100 | +0.17(+1.00%) |
Oct 21, 2019 | 17.43 | 17.54 | 17.33 | 17.42 | 93,709 | +0.10(+0.60%) |
Oct 18, 2019 | 17.13 | 17.43 | 17.13 | 17.31 | 46,594 | +0.08(+0.45%) |
Oct 17, 2019 | 17.28 | 17.33 | 17.03 | 17.24 | 54,161 | +0.11(+0.66%) |
Oct 16, 2019 | 17.17 | 17.37 | 17.11 | 17.12 | 39,827 | -0.07(-0.41%) |
Oct 15, 2019 | 16.96 | 17.27 | 16.96 | 17.19 | 72,071 | +0.23(+1.34%) |
Oct 14, 2019 | 16.94 | 17.18 | 16.89 | 16.96 | 54,544 | -0.10(-0.56%) |
Oct 11, 2019 | 16.99 | 17.25 | 16.99 | 17.06 | 77,352 | +0.23(+1.35%) |
Oct 10, 2019 | 16.82 | 16.99 | 16.78 | 16.83 | 30,007 | -0.03(-0.21%) |
Oct 09, 2019 | 16.96 | 17.17 | 16.83 | 16.87 | 32,119 | +0.03(+0.21%) |
Oct 08, 2019 | 16.79 | 16.94 | 16.49 | 16.83 | 54,288 | -0.12(-0.72%) |
Oct 07, 2019 | 16.83 | 17.09 | 16.83 | 16.96 | 45,508 | +0.01(+0.05%) |
Oct 04, 2019 | 16.89 | 17.03 | 16.86 | 16.95 | 148,392 | +0.10(+0.57%) |
Oct 03, 2019 | 16.93 | 16.93 | 16.41 | 16.85 | 186,898 | -0.13(-0.77%) |
Oct 02, 2019 | 16.70 | 17.02 | 16.70 | 16.98 | 57,604 | +0.20(+1.19%) |
Oct 01, 2019 | 17.24 | 17.36 | 16.70 | 16.78 | 50,675 | -0.37(-2.18%) |
Sep 30, 2019 | 17.41 | 17.47 | 17.15 | 17.16 | 83,284 | -0.10(-0.61%) |
Sep 27, 2019 | 17.30 | 17.38 | 17.10 | 17.26 | 47,627 | +0.09(+0.51%) |
Sep 26, 2019 | 17.39 | 17.39 | 17.16 | 17.17 | 28,667 | -0.27(-1.55%) |
Sep 25, 2019 | 17.44 | 17.52 | 17.08 | 17.44 | 83,501 | +0.21(+1.21%) |
Sep 24, 2019 | 17.43 | 17.48 | 17.01 | 17.24 | 40,119 | -0.19(-1.08%) |
Sep 23, 2019 | 17.25 | 17.48 | 17.03 | 17.42 | 58,618 | +0.34(+1.96%) |
Sep 20, 2019 | 17.35 | 17.64 | 17.05 | 17.09 | 175,935 | -0.33(-1.90%) |
Sep 19, 2019 | 17.69 | 17.75 | 17.39 | 17.42 | 56,255 | -0.25(-1.43%) |
Sep 18, 2019 | 17.70 | 17.72 | 17.49 | 17.67 | 63,045 | +0.02(+0.10%) |
Sep 17, 2019 | 17.60 | 17.74 | 17.41 | 17.65 | 42,179 | -0.03(-0.15%) |
Sep 16, 2019 | 17.33 | 17.80 | 17.33 | 17.68 | 114,807 | +0.13(+0.74%) |
Sep 13, 2019 | 17.55 | 17.71 | 17.52 | 17.55 | 67,252 | +0.10(+0.60%) |
Sep 12, 2019 | 17.59 | 17.60 | 17.37 | 17.44 | 93,366 | -0.05(-0.30%) |
Sep 11, 2019 | 17.51 | 17.56 | 17.36 | 17.50 | 224,240 | +0.15(+0.85%) |
Sep 10, 2019 | 16.97 | 17.50 | 16.97 | 17.35 | 56,492 | +0.37(+2.21%) |
Sep 09, 2019 | 16.28 | 16.98 | 16.15 | 16.97 | 54,214 | +0.85(+5.30%) |
Sep 06, 2019 | 16.55 | 16.58 | 16.08 | 16.12 | 24,559 | -0.35(-2.12%) |
Sep 05, 2019 | 16.27 | 16.79 | 16.02 | 16.47 | 21,927 | +0.45(+2.83%) |
Sep 04, 2019 | 16.02 | 16.12 | 15.75 | 16.02 | 46,181 | +0.15(+0.93%) |
Sep 03, 2019 | 15.93 | 16.19 | 15.81 | 15.87 | 27,582 | -0.19(-1.19%) |
Aug 30, 2019 | 16.18 | 16.21 | 15.94 | 16.06 | 15,837 | -0.04(-0.27%) |
Aug 29, 2019 | 16.15 | 16.35 | 16.05 | 16.10 | 21,184 | +0.09(+0.54%) |
Aug 28, 2019 | 15.69 | 16.13 | 15.69 | 16.02 | 30,086 | +0.34(+2.17%) |
Aug 27, 2019 | 16.18 | 16.18 | 15.55 | 15.68 | 31,982 | -0.35(-2.17%) |
Aug 26, 2019 | 15.68 | 16.12 | 15.67 | 16.02 | 27,824 | +0.49(+3.14%) |
Aug 23, 2019 | 15.95 | 15.95 | 15.53 | 15.54 | 41,315 | -0.49(-3.04%) |
Aug 22, 2019 | 16.12 | 16.24 | 15.94 | 16.02 | 16,311 | +0.01(+0.05%) |
Aug 21, 2019 | 16.08 | 16.15 | 16.01 | 16.02 | 11,707 | -0.10(-0.65%) |
Aug 20, 2019 | 16.27 | 16.27 | 16.06 | 16.12 | 8,040 | -0.20(-1.23%) |
Aug 19, 2019 | 16.40 | 16.41 | 16.28 | 16.32 | 25,871 | +0.22(+1.35%) |
Aug 16, 2019 | 15.86 | 16.42 | 15.86 | 16.10 | 49,004 | +0.35(+2.21%) |
Aug 15, 2019 | 15.81 | 15.87 | 15.68 | 15.75 | 31,391 | +0.04(+0.28%) |
Aug 14, 2019 | 15.93 | 15.98 | 15.71 | 15.71 | 35,140 | -0.52(-3.22%) |
Aug 13, 2019 | 16.42 | 16.49 | 16.20 | 16.23 | 26,731 | +0.28(+1.75%) |
Aug 12, 2019 | 15.74 | 15.99 | 15.74 | 15.95 | 18,322 | +0.12(+0.77%) |
Aug 09, 2019 | 16.14 | 16.19 | 15.83 | 15.83 | 47,168 | -0.28(-1.73%) |
Aug 08, 2019 | 15.73 | 16.47 | 15.73 | 16.11 | 39,734 | +0.48(+3.07%) |
Aug 07, 2019 | 15.68 | 15.90 | 15.53 | 15.63 | 26,924 | -0.29(-1.81%) |
Aug 06, 2019 | 15.81 | 15.98 | 15.50 | 15.92 | 32,097 | +0.10(+0.61%) |
Aug 05, 2019 | 16.14 | 16.14 | 15.41 | 15.82 | 78,677 | -0.40(-2.47%) |
Aug 02, 2019 | 16.36 | 16.47 | 15.95 | 16.22 | 67,367 | -0.19(-1.17%) |
Aug 01, 2019 | 17.55 | 17.61 | 16.42 | 16.42 | 43,117 | -1.10(-6.27%) |
Jul 31, 2019 | 17.41 | 17.75 | 17.41 | 17.51 | 65,200 | +0.05(+0.30%) |
Jul 30, 2019 | 17.15 | 17.73 | 17.11 | 17.46 | 81,521 | +0.25(+1.47%) |
Jul 29, 2019 | 17.07 | 17.50 | 17.07 | 17.21 | 72,683 | +0.05(+0.30%) |
Jul 26, 2019 | 16.43 | 17.21 | 16.43 | 17.16 | 45,100 | +0.68(+4.16%) |
Jul 25, 2019 | 16.48 | 16.63 | 16.43 | 16.47 | 40,996 | -0.07(-0.42%) |
Jul 24, 2019 | 16.26 | 16.59 | 16.17 | 16.54 | 104,769 | +0.16(+0.95%) |
Jul 23, 2019 | 16.65 | 16.65 | 16.32 | 16.39 | 43,462 | -0.29(-1.77%) |
Jul 22, 2019 | 16.85 | 16.88 | 16.58 | 16.68 | 19,803 | -0.13(-0.77%) |
Jul 19, 2019 | 16.66 | 16.96 | 16.66 | 16.81 | 29,182 | -0.01(-0.05%) |
Jul 18, 2019 | 16.54 | 16.88 | 16.54 | 16.82 | 48,287 | +0.21(+1.25%) |
Jul 17, 2019 | 16.75 | 16.75 | 16.56 | 16.61 | 20,921 | -0.22(-1.29%) |
Jul 16, 2019 | 16.73 | 16.98 | 16.73 | 16.83 | 22,559 | +0.10(+0.62%) |
Jul 15, 2019 | 16.64 | 16.72 | 16.49 | 16.72 | 39,487 | +0.05(+0.31%) |
Jul 12, 2019 | 16.59 | 16.77 | 16.59 | 16.67 | 79,127 | +0.07(+0.42%) |
Jul 11, 2019 | 16.73 | 16.73 | 16.57 | 16.60 | 14,219 | -0.12(-0.73%) |
Jul 10, 2019 | 16.87 | 16.98 | 16.72 | 16.72 | 13,856 | -0.16(-0.98%) |
Jul 09, 2019 | 17.21 | 17.21 | 16.60 | 16.89 | 14,384 | -0.03(-0.21%) |
Jul 08, 2019 | 16.80 | 16.97 | 16.80 | 16.92 | 28,708 | +0.02(+0.10%) |
Jul 05, 2019 | 16.75 | 16.99 | 16.75 | 16.91 | 14,649 | +0.13(+0.77%) |
Jul 03, 2019 | 16.69 | 16.80 | 16.55 | 16.78 | 8,535 | +0.15(+0.89%) |
Jul 02, 2019 | 16.42 | 16.84 | 16.41 | 16.63 | 36,152 | -0.13(-0.78%) |
Jul 01, 2019 | 16.94 | 16.97 | 16.32 | 16.76 | 77,258 | -0.01(-0.05%) |
Jun 28, 2019 | 17.12 | 17.23 | 16.02 | 16.77 | 501,643 | -0.47(-2.72%) |
Jun 27, 2019 | 16.96 | 17.34 | 16.96 | 17.23 | 74,982 | +0.36(+2.11%) |
Jun 26, 2019 | 16.94 | 17.30 | 16.87 | 16.88 | 43,761 | -0.21(-1.22%) |
Jun 25, 2019 | 16.77 | 17.09 | 16.67 | 17.09 | 31,502 | +0.44(+2.66%) |
Jun 24, 2019 | 16.76 | 16.89 | 16.52 | 16.65 | 51,427 | -0.02(-0.10%) |
Jun 21, 2019 | 16.86 | 17.08 | 16.49 | 16.66 | 50,060 | -0.32(-1.89%) |
Jun 20, 2019 | 17.04 | 17.08 | 16.81 | 16.98 | 15,826 | -0.03(-0.20%) |
Jun 19, 2019 | 16.86 | 17.12 | 16.81 | 17.02 | 26,968 | +0.18(+1.08%) |
Jun 18, 2019 | 16.56 | 16.99 | 16.56 | 16.84 | 28,128 | +0.30(+1.84%) |
Jun 17, 2019 | 16.89 | 17.06 | 16.42 | 16.53 | 16,446 | -0.44(-2.61%) |
Jun 14, 2019 | 16.64 | 17.07 | 16.43 | 16.97 | 23,300 | +0.34(+2.03%) |
Jun 13, 2019 | 16.86 | 17.12 | 16.58 | 16.64 | 43,361 | -0.18(-1.08%) |
Jun 12, 2019 | 16.91 | 16.93 | 16.64 | 16.82 | 18,185 | -0.12(-0.72%) |
Jun 11, 2019 | 16.84 | 16.96 | 16.65 | 16.94 | 32,721 | +0.20(+1.19%) |
Jun 10, 2019 | 16.66 | 17.09 | 16.63 | 16.74 | 35,854 | +0.20(+1.21%) |
Jun 07, 2019 | 16.22 | 16.61 | 16.22 | 16.54 | 31,835 | +0.36(+2.20%) |
Jun 06, 2019 | 16.66 | 16.66 | 16.14 | 16.19 | 25,668 | -0.48(-2.86%) |
Jun 05, 2019 | 17.05 | 17.11 | 16.33 | 16.66 | 16,748 | -0.46(-2.68%) |
Jun 04, 2019 | 16.83 | 17.12 | 16.63 | 17.12 | 29,776 | +0.50(+3.03%) |
Jun 03, 2019 | 16.12 | 16.68 | 16.04 | 16.62 | 44,826 | +0.57(+3.57%) |
May 31, 2019 | 16.27 | 16.37 | 16.04 | 16.05 | 45,331 | -0.49(-2.94%) |
May 30, 2019 | 16.81 | 16.84 | 16.08 | 16.53 | 41,951 | -0.03(-0.16%) |
May 29, 2019 | 16.22 | 16.75 | 16.16 | 16.56 | 54,403 | +0.14(+0.85%) |
May 28, 2019 | 16.82 | 17.33 | 16.32 | 16.42 | 26,361 | -0.44(-2.62%) |
May 24, 2019 | 16.65 | 17.13 | 16.62 | 16.86 | 19,608 | +0.34(+2.05%) |
May 23, 2019 | 16.76 | 16.94 | 16.46 | 16.52 | 24,839 | -0.47(-2.75%) |
May 22, 2019 | 17.14 | 17.22 | 16.82 | 16.99 | 13,289 | -0.21(-1.21%) |
May 21, 2019 | 17.06 | 17.32 | 16.99 | 17.20 | 25,780 | +0.19(+1.12%) |
May 20, 2019 | 16.58 | 17.30 | 16.48 | 17.01 | 24,334 | +0.29(+1.71%) |
May 17, 2019 | 16.84 | 17.31 | 16.45 | 16.72 | 17,417 | -0.29(-1.73%) |
May 16, 2019 | 17.03 | 17.28 | 16.80 | 17.02 | 17,248 | +0.03(+0.15%) |
May 15, 2019 | 16.61 | 17.15 | 16.55 | 16.99 | 31,989 | +0.18(+1.08%) |
May 14, 2019 | 16.58 | 16.91 | 16.43 | 16.81 | 16,088 | +0.29(+1.79%) |
May 13, 2019 | 17.12 | 17.62 | 16.43 | 16.52 | 28,054 | -0.98(-5.60%) |
May 10, 2019 | 17.04 | 17.51 | 16.85 | 17.50 | 31,143 | +0.45(+2.65%) |
May 09, 2019 | 16.94 | 17.16 | 16.84 | 17.04 | 15,840 | -0.01(-0.05%) |
May 08, 2019 | 17.20 | 17.59 | 16.93 | 17.05 | 31,023 | +0.08(+0.46%) |
May 07, 2019 | 17.07 | 17.07 | 16.76 | 16.97 | 21,878 | -0.24(-1.41%) |
May 06, 2019 | 16.91 | 17.63 | 16.91 | 17.22 | 19,107 | -0.67(-3.73%) |
May 03, 2019 | 17.27 | 17.89 | 17.27 | 17.89 | 25,376 | +0.65(+3.77%) |
May 02, 2019 | 17.10 | 17.45 | 17.10 | 17.23 | 41,125 | +0.11(+0.66%) |
May 01, 2019 | 16.78 | 17.34 | 16.61 | 17.12 | 75,537 | +0.42(+2.54%) |
Apr 30, 2019 | 16.44 | 16.78 | 16.31 | 16.70 | 87,405 | +0.25(+1.52%) |
Apr 29, 2019 | 16.19 | 16.54 | 16.19 | 16.45 | 40,090 | +0.28(+1.71%) |
Apr 26, 2019 | 15.84 | 16.26 | 15.83 | 16.17 | 25,508 | +0.34(+2.12%) |
Apr 25, 2019 | 15.85 | 16.13 | 15.71 | 15.84 | 36,408 | -0.22(-1.34%) |
Apr 24, 2019 | 15.87 | 16.21 | 15.63 | 16.05 | 66,581 | -0.25(-1.53%) |
Apr 23, 2019 | 15.99 | 16.90 | 15.96 | 16.30 | 54,763 | -0.24(-1.46%) |
Apr 22, 2019 | 16.84 | 16.84 | 16.39 | 16.54 | 14,030 | -0.31(-1.84%) |
Apr 18, 2019 | 16.90 | 17.15 | 16.60 | 16.85 | 16,928 | -0.06(-0.36%) |
Apr 17, 2019 | 16.95 | 17.11 | 16.67 | 16.91 | 13,705 | -0.11(-0.66%) |
Apr 16, 2019 | 16.65 | 17.34 | 16.65 | 17.03 | 27,373 | +0.54(+3.30%) |
Apr 15, 2019 | 16.52 | 17.13 | 16.27 | 16.48 | 161,040 | -0.34(-2.00%) |
Apr 12, 2019 | 16.86 | 17.11 | 16.65 | 16.82 | 25,624 | +0.09(+0.57%) |
Apr 11, 2019 | 16.58 | 16.99 | 15.87 | 16.72 | 46,388 | +0.78(+4.90%) |
Apr 10, 2019 | 16.09 | 16.30 | 15.84 | 15.94 | 197,147 | -0.07(-0.46%) |
Apr 09, 2019 | 16.23 | 16.57 | 15.97 | 16.02 | 35,148 | -0.44(-2.67%) |
Apr 08, 2019 | 16.45 | 16.67 | 16.24 | 16.46 | 24,738 | +0.00(+0.00%) |
Apr 05, 2019 | 16.39 | 16.59 | 16.32 | 16.46 | 94,843 | -0.12(-0.73%) |
Apr 04, 2019 | 16.42 | 16.74 | 16.36 | 16.58 | 35,727 | +0.19(+1.16%) |
Apr 03, 2019 | 16.56 | 16.71 | 16.38 | 16.39 | 33,298 | +0.01(+0.05%) |
Apr 02, 2019 | 16.61 | 16.67 | 16.30 | 16.38 | 17,799 | -0.23(-1.40%) |
Apr 01, 2019 | 16.37 | 16.68 | 16.34 | 16.61 | 99,258 | +0.40(+2.45%) |
Mar 29, 2019 | 16.47 | 16.59 | 16.11 | 16.21 | 64,697 | -0.16(-0.95%) |
Mar 28, 2019 | 16.27 | 16.38 | 16.07 | 16.37 | 32,166 | +0.09(+0.58%) |
Mar 27, 2019 | 16.27 | 16.52 | 16.02 | 16.27 | 44,163 | -0.10(-0.63%) |
Mar 26, 2019 | 15.90 | 16.38 | 15.87 | 16.38 | 38,202 | +0.55(+3.49%) |
Mar 25, 2019 | 15.66 | 15.93 | 15.52 | 15.83 | 16,397 | +0.25(+1.61%) |
Mar 22, 2019 | 16.37 | 16.37 | 15.52 | 15.58 | 50,668 | -0.93(-5.64%) |
Mar 21, 2019 | 16.55 | 16.89 | 16.30 | 16.51 | 37,053 | -0.08(-0.47%) |
Mar 20, 2019 | 16.96 | 17.34 | 16.49 | 16.59 | 26,764 | -0.54(-3.17%) |
Mar 19, 2019 | 18.27 | 18.38 | 17.09 | 17.13 | 78,512 | -1.35(-7.28%) |
Mar 18, 2019 | 18.22 | 18.49 | 18.15 | 18.47 | 47,988 | +0.32(+1.76%) |
Mar 15, 2019 | 17.99 | 18.16 | 17.98 | 18.16 | 136,236 | +0.12(+0.67%) |
Mar 14, 2019 | 17.80 | 18.03 | 17.80 | 18.03 | 41,479 | -0.06(-0.33%) |
Mar 13, 2019 | 18.53 | 18.53 | 17.90 | 18.09 | 56,689 | +0.03(+0.19%) |
Mar 12, 2019 | 17.92 | 18.17 | 17.83 | 18.06 | 24,032 | +0.15(+0.82%) |
Mar 11, 2019 | 18.03 | 18.12 | 17.59 | 17.91 | 41,594 | +0.14(+0.78%) |
Mar 08, 2019 | 17.78 | 18.11 | 17.70 | 17.78 | 23,305 | -0.09(-0.48%) |
Mar 07, 2019 | 18.84 | 18.84 | 17.83 | 17.86 | 22,837 | -0.68(-3.67%) |
Mar 06, 2019 | 19.13 | 19.13 | 18.53 | 18.54 | 95,823 | -0.47(-2.49%) |
Mar 05, 2019 | 19.16 | 19.16 | 18.67 | 19.02 | 43,754 | -0.09(-0.45%) |
Mar 04, 2019 | 19.07 | 19.13 | 18.76 | 19.10 | 28,760 | -0.03(-0.13%) |
Mar 01, 2019 | 18.84 | 19.13 | 18.66 | 19.13 | 39,305 | +0.46(+2.45%) |
Feb 28, 2019 | 19.15 | 19.19 | 18.61 | 18.67 | 57,263 | -0.47(-2.48%) |
Feb 27, 2019 | 19.41 | 19.56 | 19.10 | 19.15 | 50,027 | -0.26(-1.33%) |
Feb 26, 2019 | 19.41 | 19.79 | 19.31 | 19.41 | 57,238 | +0.00(+0.00%) |
Feb 25, 2019 | 19.05 | 19.47 | 19.05 | 19.41 | 57,093 | +0.42(+2.23%) |
Feb 22, 2019 | 18.77 | 19.06 | 18.59 | 18.98 | 90,437 | +0.05(+0.27%) |
Feb 21, 2019 | 18.89 | 18.97 | 18.56 | 18.93 | 47,390 | +0.04(+0.23%) |
Feb 20, 2019 | 18.78 | 18.97 | 18.75 | 18.89 | 41,377 | +0.10(+0.55%) |
Feb 19, 2019 | 17.65 | 18.78 | 17.65 | 18.78 | 96,011 | +1.14(+6.45%) |
Feb 15, 2019 | 17.30 | 17.76 | 17.30 | 17.65 | 60,175 | +0.49(+2.87%) |
Feb 14, 2019 | 17.16 | 17.61 | 17.04 | 17.15 | 38,151 | -0.07(-0.40%) |
Feb 13, 2019 | 17.17 | 17.25 | 17.15 | 17.22 | 28,894 | +0.04(+0.25%) |
Feb 12, 2019 | 17.06 | 17.25 | 17.06 | 17.18 | 17,881 | +0.16(+0.91%) |
Feb 11, 2019 | 16.82 | 17.13 | 16.57 | 17.03 | 30,962 | +0.26(+1.54%) |
Feb 08, 2019 | 16.70 | 16.86 | 16.50 | 16.77 | 29,218 | -0.03(-0.21%) |
Feb 07, 2019 | 16.56 | 16.89 | 16.39 | 16.80 | 23,603 | +0.38(+2.31%) |
Feb 06, 2019 | 16.54 | 16.78 | 16.37 | 16.42 | 10,141 | -0.17(-1.04%) |
Feb 05, 2019 | 16.81 | 16.81 | 16.21 | 16.59 | 18,368 | -0.04(-0.26%) |
Feb 04, 2019 | 16.64 | 16.87 | 16.61 | 16.64 | 20,047 | +0.09(+0.57%) |
Feb 01, 2019 | 16.11 | 16.59 | 16.11 | 16.54 | 26,087 | +0.54(+3.40%) |
Jan 31, 2019 | 16.16 | 16.21 | 15.67 | 16.00 | 37,486 | -0.14(-0.85%) |
Jan 30, 2019 | 16.09 | 16.37 | 15.86 | 16.14 | 24,863 | -0.03(-0.21%) |
Jan 29, 2019 | 16.01 | 16.50 | 15.95 | 16.17 | 36,103 | +0.04(+0.27%) |
Jan 28, 2019 | 15.96 | 16.26 | 15.88 | 16.13 | 38,977 | +0.07(+0.43%) |
Jan 25, 2019 | 15.83 | 16.12 | 15.59 | 16.06 | 19,234 | +0.45(+2.91%) |
Jan 24, 2019 | 15.75 | 15.89 | 15.44 | 15.60 | 23,081 | -0.16(-1.03%) |
Jan 23, 2019 | 15.55 | 15.84 | 15.44 | 15.77 | 44,813 | +0.38(+2.45%) |
Jan 22, 2019 | 15.52 | 16.25 | 15.38 | 15.39 | 40,582 | -0.24(-1.54%) |
Jan 18, 2019 | 15.62 | 15.94 | 15.50 | 15.63 | 60,849 | +0.01(+0.06%) |
Jan 17, 2019 | 15.86 | 16.04 | 15.50 | 15.62 | 51,497 | -0.17(-1.09%) |
Jan 16, 2019 | 15.52 | 15.95 | 15.50 | 15.79 | 22,172 | +0.28(+1.83%) |
Jan 15, 2019 | 15.69 | 15.86 | 15.46 | 15.51 | 26,273 | -0.17(-1.09%) |
Jan 14, 2019 | 15.64 | 16.08 | 15.43 | 15.68 | 26,271 | +0.15(+0.94%) |
Jan 11, 2019 | 15.26 | 15.77 | 15.26 | 15.54 | 29,842 | +0.09(+0.56%) |
Jan 10, 2019 | 15.87 | 16.08 | 15.43 | 15.45 | 44,379 | -0.33(-2.12%) |
Jan 09, 2019 | 15.89 | 16.14 | 15.67 | 15.78 | 37,289 | -0.13(-0.81%) |
Jan 08, 2019 | 15.85 | 16.06 | 15.84 | 15.91 | 55,570 | +0.09(+0.54%) |
Jan 07, 2019 | 15.65 | 16.12 | 15.63 | 15.83 | 55,026 | +0.00(+0.00%) |
Jan 04, 2019 | 15.63 | 16.26 | 15.44 | 15.83 | 97,336 | +0.36(+2.33%) |
Jan 03, 2019 | 15.40 | 15.80 | 15.01 | 15.47 | 113,514 | -0.04(-0.28%) |
Jan 02, 2019 | 14.91 | 15.96 | 14.91 | 15.51 | 139,820 | +0.44(+2.90%) |
Dec 31, 2018 | 15.37 | 15.37 | 14.96 | 15.07 | 82,065 | -0.12(-0.79%) |
Dec 28, 2018 | 14.92 | 15.40 | 14.92 | 15.19 | 87,661 | +0.39(+2.67%) |
Dec 27, 2018 | 14.77 | 15.10 | 14.65 | 14.80 | 49,458 | -0.13(-0.86%) |
Dec 26, 2018 | 14.94 | 15.14 | 14.78 | 14.93 | 88,397 | +0.24(+1.64%) |
Dec 24, 2018 | 14.87 | 15.11 | 14.61 | 14.69 | 20,866 | -0.25(-1.67%) |
Dec 21, 2018 | 15.48 | 15.48 | 14.81 | 14.94 | 83,930 | -0.53(-3.44%) |
Dec 20, 2018 | 15.70 | 15.74 | 15.27 | 15.47 | 54,762 | -0.17(-1.10%) |
Dec 19, 2018 | 16.43 | 16.43 | 15.54 | 15.64 | 83,288 | -0.77(-4.70%) |
Dec 18, 2018 | 16.75 | 16.81 | 16.39 | 16.41 | 32,976 | -0.27(-1.65%) |
Dec 17, 2018 | 17.03 | 17.81 | 16.59 | 16.69 | 36,180 | -0.36(-2.11%) |
Dec 14, 2018 | 17.33 | 17.65 | 17.04 | 17.05 | 21,449 | -0.38(-2.17%) |
Dec 13, 2018 | 17.90 | 18.01 | 17.18 | 17.42 | 28,809 | -0.58(-3.24%) |
Dec 12, 2018 | 17.64 | 18.11 | 17.16 | 18.01 | 36,391 | +0.44(+2.49%) |
Dec 11, 2018 | 17.89 | 17.89 | 17.29 | 17.57 | 20,965 | -0.27(-1.49%) |
Dec 10, 2018 | 18.40 | 18.61 | 17.65 | 17.83 | 31,478 | -0.66(-3.57%) |
Dec 07, 2018 | 18.30 | 18.78 | 18.07 | 18.50 | 68,310 | +0.03(+0.19%) |
Dec 06, 2018 | 17.65 | 18.46 | 17.54 | 18.46 | 81,143 | +0.85(+4.82%) |
Dec 04, 2018 | 18.59 | 18.69 | 17.59 | 17.61 | 37,186 | -1.20(-6.38%) |
Dec 03, 2018 | 18.83 | 18.92 | 18.26 | 18.81 | 23,528 | +0.17(+0.92%) |
Nov 30, 2018 | 19.07 | 19.30 | 18.32 | 18.64 | 42,548 | -0.52(-2.73%) |
Nov 29, 2018 | 18.92 | 19.34 | 18.88 | 19.16 | 12,616 | +0.18(+0.95%) |
Nov 28, 2018 | 18.57 | 19.16 | 18.44 | 18.98 | 33,360 | +0.32(+1.70%) |
Nov 27, 2018 | 18.54 | 18.76 | 18.54 | 18.67 | 11,158 | +0.09(+0.46%) |
Nov 26, 2018 | 18.61 | 18.78 | 18.30 | 18.58 | 19,796 | +0.08(+0.42%) |
Nov 23, 2018 | 18.50 | 18.56 | 18.37 | 18.50 | 8,626 | -0.09(-0.46%) |
Nov 21, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.08(+0.42%) | |
Nov 20, 2018 | 18.50 | 18.72 | 18.23 | 18.51 | 34,588 | -0.14(-0.74%) |
Nov 19, 2018 | 18.64 | 19.04 | 18.55 | 18.65 | 16,181 | -0.08(-0.41%) |
Nov 16, 2018 | 18.74 | 18.93 | 18.54 | 18.73 | 29,842 | -0.12(-0.64%) |
Nov 15, 2018 | 18.45 | 18.92 | 18.45 | 18.85 | 14,200 | +0.28(+1.53%) |
Nov 14, 2018 | 18.70 | 19.00 | 18.41 | 18.56 | 36,931 | -0.22(-1.19%) |
Nov 13, 2018 | 18.80 | 19.18 | 18.56 | 18.79 | 21,637 | -0.03(-0.14%) |
Nov 12, 2018 | 18.72 | 19.12 | 18.72 | 18.81 | 21,959 | +0.05(+0.27%) |
Nov 09, 2018 | 18.77 | 19.27 | 18.76 | 18.76 | 40,333 | -0.03(-0.18%) |
Nov 08, 2018 | 18.66 | 19.37 | 18.55 | 18.80 | 14,171 | +0.04(+0.23%) |
Nov 07, 2018 | 18.68 | 18.85 | 18.38 | 18.75 | 30,890 | +0.21(+1.16%) |
Nov 06, 2018 | 18.52 | 18.80 | 18.26 | 18.54 | 34,566 | +0.01(+0.05%) |
Nov 05, 2018 | 18.36 | 18.72 | 18.19 | 18.53 | 28,581 | +0.14(+0.75%) |
Nov 02, 2018 | 18.45 | 19.01 | 18.24 | 18.39 | 30,541 | +0.03(+0.14%) |