Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.72 | 17.83 | 17.61 | 17.69 | 51,851 | +0.06(+0.31%) |
Dec 30, 2019 | 17.83 | 17.87 | 17.55 | 17.64 | 27,086 | -0.05(-0.26%) |
Dec 27, 2019 | 17.95 | 17.95 | 17.49 | 17.68 | 30,002 | -0.05(-0.29%) |
Dec 26, 2019 | 17.33 | 17.74 | 17.18 | 17.73 | 24,701 | +0.52(+3.04%) |
Dec 24, 2019 | 17.33 | 17.39 | 17.03 | 17.21 | 31,319 | -0.01(-0.05%) |
Dec 23, 2019 | 17.21 | 17.35 | 17.05 | 17.22 | 39,843 | -0.07(-0.42%) |
Dec 20, 2019 | 17.51 | 17.64 | 17.20 | 17.29 | 112,618 | -0.17(-1.00%) |
Dec 19, 2019 | 17.41 | 18.18 | 17.27 | 17.47 | 60,466 | -0.87(-4.75%) |
Dec 18, 2019 | 18.65 | 18.65 | 18.02 | 18.34 | 26,581 | -0.27(-1.48%) |
Dec 17, 2019 | 18.46 | 18.78 | 18.46 | 18.61 | 26,224 | +0.06(+0.35%) |
Dec 16, 2019 | 18.40 | 18.79 | 18.40 | 18.55 | 27,115 | +0.14(+0.75%) |
Dec 13, 2019 | 18.55 | 18.55 | 18.27 | 18.41 | 27,063 | -0.14(-0.74%) |
Dec 12, 2019 | 18.42 | 18.97 | 18.33 | 18.55 | 33,056 | +0.11(+0.60%) |
Dec 11, 2019 | 18.60 | 18.61 | 18.24 | 18.44 | 43,819 | -0.20(-1.08%) |
Dec 10, 2019 | 18.63 | 18.87 | 18.47 | 18.64 | 34,951 | +0.08(+0.44%) |
Dec 09, 2019 | 19.37 | 19.41 | 18.46 | 18.56 | 73,678 | -0.92(-4.71%) |
Dec 06, 2019 | 18.64 | 19.67 | 18.64 | 19.47 | 69,513 | +0.93(+4.99%) |
Dec 05, 2019 | 18.53 | 18.71 | 18.44 | 18.55 | 18,709 | -0.05(-0.30%) |
Dec 04, 2019 | 18.37 | 18.69 | 18.35 | 18.60 | 37,805 | +0.25(+1.35%) |
Dec 03, 2019 | 18.20 | 18.35 | 18.15 | 18.35 | 37,480 | +0.03(+0.15%) |
Dec 02, 2019 | 18.02 | 18.33 | 18.01 | 18.33 | 44,364 | +0.23(+1.29%) |
Nov 29, 2019 | 17.91 | 18.15 | 17.85 | 18.09 | 11,349 | +0.15(+0.84%) |
Nov 27, 2019 | 17.84 | 18.05 | 17.84 | 17.94 | 23,134 | +0.20(+1.14%) |
Nov 26, 2019 | 17.66 | 18.02 | 17.57 | 17.74 | 19,553 | +0.17(+0.99%) |
Nov 25, 2019 | 16.98 | 17.73 | 16.90 | 17.57 | 31,389 | +0.55(+3.23%) |
Nov 22, 2019 | 17.37 | 17.37 | 16.87 | 17.02 | 22,152 | -0.22(-1.28%) |
Nov 21, 2019 | 17.71 | 17.72 | 17.20 | 17.24 | 37,577 | -0.48(-2.69%) |
Nov 20, 2019 | 17.65 | 18.11 | 17.61 | 17.71 | 36,212 | -0.06(-0.36%) |
Nov 19, 2019 | 17.49 | 17.87 | 17.37 | 17.78 | 80,986 | +0.36(+2.05%) |
Nov 18, 2019 | 17.29 | 17.47 | 17.26 | 17.42 | 24,910 | +0.11(+0.64%) |
Nov 15, 2019 | 17.30 | 17.37 | 17.14 | 17.31 | 33,392 | +0.10(+0.59%) |
Nov 14, 2019 | 17.15 | 17.39 | 17.10 | 17.21 | 72,391 | -0.05(-0.27%) |
Nov 13, 2019 | 17.05 | 17.33 | 16.93 | 17.26 | 55,089 | +0.06(+0.37%) |
Nov 12, 2019 | 16.98 | 17.50 | 16.98 | 17.19 | 51,769 | +0.32(+1.90%) |
Nov 11, 2019 | 16.82 | 16.93 | 16.71 | 16.87 | 22,637 | -0.10(-0.59%) |
Nov 08, 2019 | 17.02 | 17.17 | 16.87 | 16.97 | 18,878 | -0.05(-0.27%) |
Nov 07, 2019 | 17.19 | 17.19 | 16.96 | 17.02 | 28,422 | -0.03(-0.16%) |
Nov 06, 2019 | 17.15 | 17.36 | 17.04 | 17.04 | 29,208 | -0.14(-0.80%) |
Nov 05, 2019 | 17.39 | 17.61 | 17.15 | 17.18 | 27,097 | -0.14(-0.79%) |
Nov 04, 2019 | 17.57 | 17.69 | 17.24 | 17.32 | 36,890 | -0.15(-0.84%) |
Nov 01, 2019 | 17.48 | 17.74 | 17.34 | 17.47 | 36,230 | +0.13(+0.74%) |
Oct 31, 2019 | 17.54 | 17.54 | 16.94 | 17.34 | 39,893 | -0.23(-1.30%) |
Oct 30, 2019 | 17.89 | 17.94 | 17.48 | 17.57 | 43,444 | -0.29(-1.64%) |
Oct 29, 2019 | 17.67 | 18.00 | 17.67 | 17.86 | 36,043 | +0.07(+0.41%) |
Oct 28, 2019 | 17.64 | 18.15 | 17.64 | 17.79 | 149,896 | +0.28(+1.62%) |
Oct 25, 2019 | 17.15 | 17.54 | 17.15 | 17.50 | 32,519 | +0.28(+1.65%) |
Oct 24, 2019 | 17.18 | 17.27 | 17.04 | 17.22 | 31,620 | +0.04(+0.21%) |
Oct 23, 2019 | 17.07 | 17.27 | 16.93 | 17.18 | 38,108 | +0.08(+0.48%) |
Oct 22, 2019 | 17.10 | 17.23 | 16.86 | 17.10 | 35,433 | +0.02(+0.11%) |
Oct 21, 2019 | 16.93 | 17.20 | 16.75 | 17.08 | 52,070 | +0.28(+1.69%) |
Oct 18, 2019 | 16.99 | 17.08 | 16.75 | 16.80 | 43,759 | -0.30(-1.77%) |
Oct 17, 2019 | 17.28 | 17.36 | 17.04 | 17.10 | 33,017 | -0.16(-0.96%) |
Oct 16, 2019 | 17.42 | 17.44 | 17.12 | 17.26 | 50,347 | -0.08(-0.48%) |
Oct 15, 2019 | 17.16 | 17.47 | 17.02 | 17.35 | 44,754 | +0.26(+1.50%) |
Oct 14, 2019 | 16.98 | 17.11 | 16.66 | 17.09 | 42,223 | +0.11(+0.65%) |
Oct 11, 2019 | 17.07 | 17.36 | 16.73 | 16.98 | 47,251 | +0.09(+0.54%) |
Oct 10, 2019 | 17.02 | 17.37 | 16.88 | 16.89 | 39,722 | -0.15(-0.86%) |
Oct 09, 2019 | 16.71 | 17.13 | 16.58 | 17.04 | 48,906 | +0.48(+2.88%) |
Oct 08, 2019 | 16.58 | 16.76 | 16.32 | 16.56 | 146,632 | -0.18(-1.09%) |
Oct 07, 2019 | 16.60 | 16.82 | 16.43 | 16.74 | 32,841 | +0.11(+0.66%) |
Oct 04, 2019 | 16.52 | 16.63 | 16.46 | 16.63 | 24,117 | +0.18(+1.09%) |
Oct 03, 2019 | 16.48 | 16.55 | 16.27 | 16.45 | 74,915 | +0.03(+0.17%) |
Oct 02, 2019 | 16.25 | 16.55 | 16.10 | 16.43 | 145,859 | +0.05(+0.28%) |
Oct 01, 2019 | 16.74 | 17.08 | 16.26 | 16.38 | 60,447 | -0.37(-2.23%) |
Sep 30, 2019 | 16.99 | 16.99 | 16.66 | 16.75 | 98,529 | -0.13(-0.76%) |
Sep 27, 2019 | 16.97 | 17.29 | 16.69 | 16.88 | 89,638 | +0.08(+0.49%) |
Sep 26, 2019 | 16.71 | 16.87 | 16.54 | 16.80 | 134,067 | +0.12(+0.71%) |
Sep 25, 2019 | 16.51 | 16.79 | 16.51 | 16.68 | 55,161 | +0.24(+1.44%) |
Sep 24, 2019 | 16.63 | 16.70 | 16.36 | 16.44 | 126,364 | -0.18(-1.10%) |
Sep 23, 2019 | 16.75 | 16.78 | 16.43 | 16.63 | 78,542 | -0.16(-0.98%) |
Sep 20, 2019 | 17.04 | 17.08 | 16.65 | 16.79 | 124,157 | -0.31(-1.81%) |
Sep 19, 2019 | 17.93 | 18.09 | 17.01 | 17.10 | 70,009 | -0.99(-5.45%) |
Sep 18, 2019 | 18.31 | 18.36 | 17.79 | 18.09 | 46,946 | -0.24(-1.30%) |
Sep 17, 2019 | 18.49 | 18.63 | 18.19 | 18.32 | 53,985 | -0.22(-1.18%) |
Sep 16, 2019 | 18.51 | 18.68 | 18.34 | 18.54 | 66,347 | +0.04(+0.20%) |
Sep 13, 2019 | 18.52 | 18.80 | 18.42 | 18.51 | 58,188 | +0.07(+0.40%) |
Sep 12, 2019 | 18.79 | 18.79 | 18.25 | 18.43 | 82,503 | -0.07(-0.39%) |
Sep 11, 2019 | 17.59 | 18.53 | 17.43 | 18.51 | 135,690 | +1.13(+6.51%) |
Sep 10, 2019 | 16.44 | 17.57 | 16.43 | 17.38 | 244,287 | +0.45(+2.64%) |
Sep 09, 2019 | 17.68 | 17.86 | 16.78 | 16.93 | 173,332 | -0.74(-4.18%) |
Sep 06, 2019 | 17.65 | 17.95 | 17.57 | 17.67 | 78,461 | +0.11(+0.62%) |
Sep 05, 2019 | 17.19 | 17.72 | 17.12 | 17.56 | 62,674 | +0.71(+4.23%) |
Sep 04, 2019 | 16.88 | 16.95 | 16.75 | 16.85 | 54,899 | +0.19(+1.15%) |
Sep 03, 2019 | 16.59 | 16.75 | 16.28 | 16.65 | 62,027 | +0.08(+0.50%) |
Aug 30, 2019 | 17.53 | 17.53 | 16.22 | 16.57 | 74,187 | -1.10(-6.25%) |
Aug 29, 2019 | 16.02 | 17.72 | 15.56 | 17.68 | 170,649 | +1.07(+6.43%) |
Aug 28, 2019 | 16.50 | 16.96 | 16.50 | 16.61 | 35,412 | +0.02(+0.11%) |
Aug 27, 2019 | 17.24 | 17.24 | 16.46 | 16.59 | 40,395 | -0.53(-3.09%) |
Aug 26, 2019 | 17.08 | 17.19 | 16.92 | 17.12 | 25,888 | +0.16(+0.91%) |
Aug 23, 2019 | 17.65 | 17.68 | 16.85 | 16.96 | 48,325 | -0.89(-5.01%) |
Aug 22, 2019 | 17.95 | 17.98 | 17.75 | 17.86 | 21,483 | +0.02(+0.10%) |
Aug 21, 2019 | 17.79 | 18.11 | 17.48 | 17.84 | 27,259 | +0.18(+1.03%) |
Aug 20, 2019 | 17.68 | 17.94 | 17.53 | 17.66 | 48,425 | -0.05(-0.26%) |
Aug 19, 2019 | 17.72 | 17.98 | 17.58 | 17.70 | 28,342 | +0.16(+0.94%) |
Aug 16, 2019 | 17.06 | 17.55 | 16.88 | 17.54 | 85,912 | +0.57(+3.39%) |
Aug 15, 2019 | 16.87 | 17.02 | 16.76 | 16.96 | 58,968 | +0.14(+0.81%) |
Aug 14, 2019 | 16.91 | 17.25 | 16.63 | 16.83 | 69,776 | -0.24(-1.39%) |
Aug 13, 2019 | 17.05 | 17.42 | 16.96 | 17.06 | 72,621 | -0.02(-0.11%) |
Aug 12, 2019 | 17.13 | 17.79 | 16.85 | 17.08 | 110,779 | -0.13(-0.74%) |
Aug 09, 2019 | 17.19 | 17.32 | 16.75 | 17.21 | 34,956 | -0.01(-0.05%) |
Aug 08, 2019 | 17.13 | 17.35 | 16.87 | 17.22 | 59,457 | +0.25(+1.45%) |
Aug 07, 2019 | 16.69 | 17.29 | 16.62 | 16.97 | 32,325 | +0.16(+0.92%) |
Aug 06, 2019 | 17.02 | 17.14 | 16.45 | 16.82 | 57,870 | +0.03(+0.16%) |
Aug 05, 2019 | 17.39 | 17.69 | 16.70 | 16.79 | 57,645 | -0.80(-4.56%) |
Aug 02, 2019 | 17.88 | 17.88 | 17.42 | 17.59 | 52,161 | -0.41(-2.28%) |
Aug 01, 2019 | 18.11 | 18.39 | 17.93 | 18.00 | 53,427 | -0.05(-0.30%) |
Jul 31, 2019 | 18.00 | 18.59 | 17.92 | 18.06 | 83,921 | -0.01(-0.05%) |
Jul 30, 2019 | 17.67 | 18.24 | 17.61 | 18.07 | 36,006 | +0.44(+2.48%) |
Jul 29, 2019 | 17.46 | 17.69 | 17.27 | 17.63 | 32,550 | +0.17(+0.99%) |
Jul 26, 2019 | 16.74 | 17.67 | 16.74 | 17.46 | 46,024 | +0.78(+4.65%) |
Jul 25, 2019 | 16.87 | 16.91 | 16.54 | 16.68 | 117,119 | -0.16(-0.97%) |
Jul 24, 2019 | 16.83 | 16.90 | 16.66 | 16.85 | 59,231 | -0.05(-0.32%) |
Jul 23, 2019 | 17.34 | 17.37 | 16.83 | 16.90 | 50,953 | -0.24(-1.38%) |
Jul 22, 2019 | 17.76 | 17.76 | 17.04 | 17.14 | 110,908 | -0.13(-0.74%) |
Jul 19, 2019 | 17.34 | 17.35 | 17.17 | 17.27 | 31,888 | -0.11(-0.63%) |
Jul 18, 2019 | 17.56 | 17.56 | 17.02 | 17.38 | 50,028 | -0.12(-0.68%) |
Jul 17, 2019 | 17.44 | 17.56 | 17.27 | 17.49 | 52,132 | -0.02(-0.10%) |
Jul 16, 2019 | 17.89 | 17.92 | 17.50 | 17.51 | 63,694 | -0.37(-2.09%) |
Jul 15, 2019 | 17.86 | 17.95 | 17.43 | 17.89 | 87,938 | +0.11(+0.62%) |
Jul 12, 2019 | 17.71 | 17.91 | 17.58 | 17.78 | 30,025 | +0.06(+0.36%) |
Jul 11, 2019 | 17.69 | 17.75 | 17.19 | 17.71 | 61,043 | +0.05(+0.26%) |
Jul 10, 2019 | 17.67 | 17.93 | 17.52 | 17.67 | 47,999 | +0.04(+0.21%) |
Jul 09, 2019 | 17.62 | 17.89 | 17.51 | 17.63 | 33,669 | -0.09(-0.52%) |
Jul 08, 2019 | 17.81 | 17.99 | 17.51 | 17.72 | 66,329 | -0.18(-1.02%) |
Jul 05, 2019 | 17.57 | 17.97 | 17.40 | 17.90 | 63,448 | +0.16(+0.90%) |
Jul 03, 2019 | 17.79 | 17.97 | 17.56 | 17.74 | 43,122 | +0.11(+0.62%) |
Jul 02, 2019 | 17.83 | 17.83 | 17.44 | 17.64 | 49,870 | -0.15(-0.87%) |
Jul 01, 2019 | 18.19 | 18.23 | 17.73 | 17.79 | 71,405 | -0.34(-1.86%) |
Jun 28, 2019 | 17.61 | 18.15 | 17.60 | 18.13 | 215,720 | +0.50(+2.84%) |
Jun 27, 2019 | 17.28 | 17.68 | 17.28 | 17.63 | 67,508 | +0.26(+1.52%) |
Jun 26, 2019 | 17.63 | 17.70 | 17.21 | 17.36 | 70,264 | +0.08(+0.47%) |
Jun 25, 2019 | 16.87 | 17.36 | 16.83 | 17.28 | 87,064 | +0.40(+2.37%) |
Jun 24, 2019 | 17.64 | 17.84 | 16.80 | 16.88 | 66,795 | -0.85(-4.77%) |
Jun 21, 2019 | 17.87 | 17.95 | 17.40 | 17.73 | 62,043 | -0.25(-1.37%) |
Jun 20, 2019 | 18.08 | 18.33 | 17.67 | 17.97 | 56,037 | +0.01(+0.05%) |
Jun 19, 2019 | 18.21 | 18.44 | 17.91 | 17.96 | 95,325 | -0.26(-1.45%) |
Jun 18, 2019 | 18.42 | 18.75 | 18.14 | 18.23 | 64,694 | -0.17(-0.94%) |
Jun 17, 2019 | 18.26 | 18.62 | 18.00 | 18.40 | 83,809 | +0.22(+1.20%) |
Jun 14, 2019 | 18.18 | 18.36 | 18.09 | 18.18 | 75,243 | -0.12(-0.65%) |
Jun 13, 2019 | 18.82 | 19.09 | 18.18 | 18.30 | 96,730 | -0.50(-2.66%) |
Jun 12, 2019 | 18.47 | 19.02 | 18.18 | 18.80 | 102,748 | +0.25(+1.32%) |
Jun 11, 2019 | 16.93 | 19.94 | 16.91 | 18.55 | 343,585 | +1.15(+6.58%) |
Jun 10, 2019 | 17.21 | 18.36 | 16.97 | 17.41 | 143,696 | +0.18(+1.06%) |
Jun 07, 2019 | 17.03 | 17.46 | 17.02 | 17.23 | 103,625 | +0.39(+2.32%) |
Jun 06, 2019 | 17.21 | 17.46 | 16.67 | 16.84 | 72,082 | -0.38(-2.22%) |
Jun 05, 2019 | 17.81 | 17.81 | 17.13 | 17.22 | 51,787 | -0.39(-2.22%) |
Jun 04, 2019 | 17.32 | 18.21 | 17.32 | 17.61 | 83,913 | +0.44(+2.54%) |
Jun 03, 2019 | 17.22 | 17.40 | 17.04 | 17.17 | 46,206 | -0.05(-0.32%) |
May 31, 2019 | 16.78 | 17.27 | 16.65 | 17.23 | 65,563 | +0.20(+1.17%) |
May 30, 2019 | 17.36 | 17.42 | 16.90 | 17.03 | 58,288 | -0.28(-1.63%) |
May 29, 2019 | 17.17 | 17.46 | 17.17 | 17.31 | 63,548 | +0.05(+0.26%) |
May 28, 2019 | 17.44 | 17.47 | 17.14 | 17.26 | 44,669 | -0.17(-0.99%) |
May 24, 2019 | 17.34 | 17.55 | 17.31 | 17.44 | 26,071 | +0.15(+0.89%) |
May 23, 2019 | 17.65 | 17.85 | 17.11 | 17.28 | 33,416 | -0.48(-2.71%) |
May 22, 2019 | 17.90 | 17.90 | 17.51 | 17.76 | 41,550 | -0.14(-0.76%) |
May 21, 2019 | 17.69 | 18.00 | 17.69 | 17.90 | 44,657 | +0.25(+1.44%) |
May 20, 2019 | 17.78 | 17.80 | 17.47 | 17.64 | 32,782 | -0.15(-0.87%) |
May 17, 2019 | 18.33 | 18.44 | 17.78 | 17.80 | 44,442 | -0.65(-3.50%) |
May 16, 2019 | 18.70 | 19.05 | 18.36 | 18.44 | 67,764 | -0.25(-1.36%) |
May 15, 2019 | 18.16 | 19.06 | 17.79 | 18.70 | 162,877 | +0.55(+3.00%) |
May 14, 2019 | 17.48 | 18.89 | 17.41 | 18.15 | 473,828 | -1.21(-6.24%) |
May 13, 2019 | 20.63 | 20.63 | 19.34 | 19.36 | 258,237 | -1.56(-7.47%) |
May 10, 2019 | 20.80 | 20.98 | 20.51 | 20.93 | 18,480 | +0.10(+0.48%) |
May 09, 2019 | 20.73 | 21.34 | 20.53 | 20.83 | 34,211 | -0.01(-0.04%) |
May 08, 2019 | 20.64 | 21.05 | 20.61 | 20.84 | 34,362 | +0.07(+0.35%) |
May 07, 2019 | 20.79 | 22.04 | 20.57 | 20.76 | 30,749 | -0.14(-0.65%) |
May 06, 2019 | 20.37 | 20.98 | 20.37 | 20.90 | 30,143 | +0.26(+1.28%) |
May 03, 2019 | 20.47 | 20.73 | 19.77 | 20.64 | 95,594 | +0.33(+1.61%) |
May 02, 2019 | 20.68 | 20.70 | 20.00 | 20.31 | 34,505 | -0.36(-1.76%) |
May 01, 2019 | 20.75 | 20.83 | 20.57 | 20.67 | 47,919 | -0.09(-0.44%) |
Apr 30, 2019 | 20.99 | 21.03 | 20.63 | 20.76 | 44,068 | -0.23(-1.08%) |
Apr 29, 2019 | 20.94 | 21.12 | 20.90 | 20.99 | 32,834 | +0.15(+0.74%) |
Apr 26, 2019 | 20.81 | 20.86 | 20.64 | 20.84 | 36,301 | +0.06(+0.31%) |
Apr 25, 2019 | 21.29 | 21.29 | 20.77 | 20.77 | 47,276 | -0.61(-2.85%) |
Apr 24, 2019 | 21.29 | 21.58 | 21.18 | 21.38 | 43,926 | +0.10(+0.47%) |
Apr 23, 2019 | 20.85 | 21.42 | 20.85 | 21.28 | 33,890 | +0.38(+1.83%) |
Apr 22, 2019 | 21.24 | 21.37 | 20.74 | 20.90 | 33,279 | -0.28(-1.33%) |
Apr 18, 2019 | 21.68 | 21.83 | 21.06 | 21.18 | 40,591 | -0.60(-2.75%) |
Apr 17, 2019 | 21.75 | 22.00 | 21.35 | 21.78 | 75,171 | +0.07(+0.34%) |
Apr 16, 2019 | 21.72 | 21.83 | 21.58 | 21.71 | 42,244 | +0.10(+0.46%) |
Apr 15, 2019 | 21.64 | 21.82 | 21.44 | 21.61 | 33,246 | -0.14(-0.63%) |
Apr 12, 2019 | 21.85 | 21.94 | 21.57 | 21.74 | 32,341 | -0.13(-0.58%) |
Apr 11, 2019 | 22.11 | 22.24 | 21.79 | 21.87 | 29,978 | -0.17(-0.78%) |
Apr 10, 2019 | 21.80 | 22.10 | 21.71 | 22.04 | 52,052 | +0.24(+1.08%) |
Apr 09, 2019 | 22.11 | 22.26 | 21.54 | 21.81 | 48,196 | -0.31(-1.40%) |
Apr 08, 2019 | 22.45 | 22.45 | 22.09 | 22.12 | 50,954 | -0.35(-1.54%) |
Apr 05, 2019 | 22.18 | 22.52 | 22.03 | 22.46 | 88,994 | +0.35(+1.58%) |
Apr 04, 2019 | 21.82 | 22.13 | 21.72 | 22.11 | 80,317 | +0.29(+1.33%) |
Apr 03, 2019 | 21.75 | 22.04 | 21.75 | 21.82 | 52,570 | +0.08(+0.38%) |
Apr 02, 2019 | 21.45 | 21.96 | 21.21 | 21.74 | 98,415 | +0.31(+1.44%) |
Apr 01, 2019 | 21.28 | 22.17 | 21.12 | 21.43 | 36,002 | +0.11(+0.51%) |
Mar 29, 2019 | 21.32 | 21.40 | 21.03 | 21.32 | 48,330 | +0.05(+0.26%) |
Mar 28, 2019 | 21.01 | 21.32 | 21.01 | 21.27 | 34,354 | +0.21(+0.99%) |
Mar 27, 2019 | 21.27 | 21.27 | 20.74 | 21.06 | 55,131 | -0.20(-0.94%) |
Mar 26, 2019 | 21.21 | 21.42 | 21.01 | 21.26 | 35,106 | +0.07(+0.34%) |
Mar 25, 2019 | 20.93 | 21.31 | 20.88 | 21.19 | 42,950 | +0.18(+0.86%) |
Mar 22, 2019 | 21.07 | 21.22 | 20.90 | 21.01 | 94,896 | -0.17(-0.81%) |
Mar 21, 2019 | 21.12 | 21.39 | 21.06 | 21.18 | 40,425 | +0.05(+0.26%) |
Mar 20, 2019 | 21.72 | 22.01 | 21.03 | 21.12 | 58,969 | -0.55(-2.55%) |
Mar 19, 2019 | 21.96 | 22.09 | 21.61 | 21.68 | 75,058 | -0.27(-1.24%) |
Mar 18, 2019 | 21.62 | 21.98 | 21.42 | 21.95 | 56,156 | +0.44(+2.06%) |
Mar 15, 2019 | 21.71 | 21.90 | 21.46 | 21.51 | 151,834 | -0.23(-1.04%) |
Mar 14, 2019 | 22.23 | 22.41 | 21.71 | 21.73 | 104,116 | -0.68(-3.03%) |
Mar 13, 2019 | 21.13 | 23.25 | 20.78 | 22.41 | 209,086 | +1.74(+8.42%) |
Mar 12, 2019 | 20.82 | 20.85 | 20.36 | 20.67 | 49,268 | -0.09(-0.44%) |
Mar 11, 2019 | 20.55 | 20.87 | 20.30 | 20.76 | 64,342 | +0.24(+1.15%) |
Mar 08, 2019 | 20.64 | 20.82 | 20.41 | 20.53 | 34,096 | -0.19(-0.92%) |
Mar 07, 2019 | 21.09 | 21.23 | 20.51 | 20.72 | 81,914 | -0.36(-1.72%) |
Mar 06, 2019 | 21.24 | 21.30 | 20.96 | 21.08 | 57,692 | -0.16(-0.77%) |
Mar 05, 2019 | 20.97 | 21.40 | 20.85 | 21.24 | 53,211 | +0.13(+0.60%) |
Mar 04, 2019 | 21.33 | 21.34 | 20.99 | 21.12 | 75,698 | -0.19(-0.89%) |
Mar 01, 2019 | 21.34 | 21.60 | 21.05 | 21.31 | 52,855 | +0.10(+0.47%) |
Feb 28, 2019 | 21.27 | 21.40 | 21.12 | 21.21 | 60,118 | -0.05(-0.21%) |
Feb 27, 2019 | 21.12 | 21.32 | 19.88 | 21.25 | 62,730 | +0.13(+0.60%) |
Feb 26, 2019 | 21.32 | 21.33 | 21.00 | 21.12 | 43,854 | -0.20(-0.93%) |
Feb 25, 2019 | 21.41 | 21.53 | 21.22 | 21.32 | 43,636 | -0.07(-0.34%) |
Feb 22, 2019 | 21.07 | 21.48 | 20.96 | 21.40 | 65,986 | +0.32(+1.50%) |
Feb 21, 2019 | 21.03 | 21.21 | 20.74 | 21.08 | 45,137 | +0.01(+0.04%) |
Feb 20, 2019 | 20.86 | 21.25 | 20.65 | 21.07 | 99,103 | +0.20(+0.96%) |
Feb 19, 2019 | 21.16 | 21.17 | 20.78 | 20.87 | 47,235 | -0.30(-1.41%) |
Feb 15, 2019 | 20.91 | 21.30 | 20.65 | 21.17 | 64,661 | +0.35(+1.70%) |
Feb 14, 2019 | 20.93 | 21.06 | 20.63 | 20.82 | 70,936 | -0.12(-0.56%) |
Feb 13, 2019 | 20.82 | 21.11 | 20.54 | 20.93 | 52,437 | +0.13(+0.61%) |
Feb 12, 2019 | 20.89 | 21.17 | 20.71 | 20.81 | 44,376 | -0.07(-0.35%) |
Feb 11, 2019 | 20.99 | 21.05 | 20.46 | 20.88 | 88,297 | -0.01(-0.04%) |
Feb 08, 2019 | 20.92 | 21.08 | 20.73 | 20.89 | 59,254 | -0.05(-0.22%) |
Feb 07, 2019 | 20.76 | 21.08 | 20.72 | 20.93 | 91,547 | +0.09(+0.43%) |
Feb 06, 2019 | 20.64 | 20.89 | 20.43 | 20.84 | 80,412 | +0.23(+1.10%) |
Feb 05, 2019 | 20.60 | 20.68 | 20.45 | 20.62 | 85,070 | +0.11(+0.53%) |
Feb 04, 2019 | 20.23 | 20.93 | 20.23 | 20.51 | 89,196 | +0.39(+1.94%) |
Feb 01, 2019 | 19.96 | 20.32 | 19.83 | 20.12 | 99,530 | +0.15(+0.77%) |
Jan 31, 2019 | 19.59 | 20.01 | 19.36 | 19.96 | 81,139 | +0.31(+1.57%) |
Jan 30, 2019 | 19.70 | 19.75 | 19.56 | 19.66 | 64,022 | +0.09(+0.46%) |
Jan 29, 2019 | 19.48 | 19.76 | 19.48 | 19.57 | 96,053 | +0.11(+0.56%) |
Jan 28, 2019 | 19.36 | 19.53 | 19.19 | 19.46 | 67,785 | -0.03(-0.14%) |
Jan 25, 2019 | 19.95 | 20.01 | 19.39 | 19.48 | 110,344 | -0.38(-1.92%) |
Jan 24, 2019 | 19.94 | 20.12 | 19.67 | 19.87 | 73,773 | -0.07(-0.36%) |
Jan 23, 2019 | 19.67 | 19.99 | 19.16 | 19.94 | 114,727 | +0.32(+1.62%) |
Jan 22, 2019 | 19.06 | 19.63 | 19.06 | 19.62 | 101,121 | +0.43(+2.27%) |
Jan 18, 2019 | 19.38 | 19.71 | 19.03 | 19.19 | 120,054 | -0.20(-1.03%) |
Jan 17, 2019 | 19.03 | 19.56 | 19.03 | 19.38 | 112,926 | +0.35(+1.86%) |
Jan 16, 2019 | 20.11 | 20.11 | 19.02 | 19.03 | 229,157 | -1.07(-5.32%) |
Jan 15, 2019 | 19.81 | 21.31 | 19.45 | 20.10 | 232,306 | +0.54(+2.78%) |
Jan 14, 2019 | 19.82 | 19.84 | 19.42 | 19.56 | 87,235 | -0.40(-2.00%) |
Jan 11, 2019 | 19.97 | 20.12 | 19.81 | 19.96 | 45,241 | -0.03(-0.14%) |
Jan 10, 2019 | 19.89 | 20.11 | 19.71 | 19.98 | 52,891 | +0.08(+0.41%) |
Jan 09, 2019 | 19.95 | 20.17 | 19.48 | 19.90 | 74,045 | -0.02(-0.09%) |
Jan 08, 2019 | 18.92 | 20.13 | 18.71 | 19.92 | 170,845 | +1.33(+7.17%) |
Jan 07, 2019 | 18.10 | 18.74 | 18.02 | 18.59 | 77,128 | +0.37(+2.04%) |
Jan 04, 2019 | 17.56 | 18.46 | 17.56 | 18.22 | 67,861 | +0.81(+4.63%) |
Jan 03, 2019 | 17.93 | 18.16 | 17.38 | 17.41 | 101,412 | -0.53(-2.93%) |