Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.87 | 22.12 | 21.82 | 21.93 | 234,544 | -0.05(-0.22%) |
Dec 30, 2019 | 22.29 | 22.29 | 21.95 | 21.98 | 284,712 | -0.25(-1.10%) |
Dec 27, 2019 | 22.09 | 22.34 | 21.96 | 22.22 | 191,019 | +0.14(+0.62%) |
Dec 26, 2019 | 22.11 | 22.30 | 21.90 | 22.08 | 164,450 | -0.05(-0.22%) |
Dec 24, 2019 | 22.19 | 22.27 | 22.00 | 22.13 | 165,638 | +0.00(+0.00%) |
Dec 23, 2019 | 21.82 | 22.41 | 21.53 | 22.13 | 367,981 | +0.45(+2.08%) |
Dec 20, 2019 | 21.68 | 21.88 | 21.51 | 21.68 | 1,724,785 | +0.06(+0.27%) |
Dec 19, 2019 | 21.91 | 21.91 | 21.06 | 21.62 | 243,495 | -0.30(-1.39%) |
Dec 18, 2019 | 21.77 | 21.99 | 21.31 | 21.93 | 259,335 | +0.30(+1.41%) |
Dec 17, 2019 | 21.57 | 21.81 | 21.36 | 21.62 | 314,661 | -0.02(-0.09%) |
Dec 16, 2019 | 21.40 | 21.77 | 21.38 | 21.64 | 331,529 | +0.26(+1.24%) |
Dec 13, 2019 | 21.45 | 21.67 | 21.34 | 21.38 | 225,778 | -0.06(-0.27%) |
Dec 12, 2019 | 21.66 | 21.88 | 21.39 | 21.44 | 330,893 | -0.25(-1.13%) |
Dec 11, 2019 | 21.92 | 21.92 | 21.48 | 21.68 | 138,915 | -0.15(-0.67%) |
Dec 10, 2019 | 21.59 | 22.01 | 21.46 | 21.83 | 260,432 | +0.15(+0.68%) |
Dec 09, 2019 | 22.20 | 22.40 | 21.67 | 21.68 | 742,067 | -0.56(-2.51%) |
Dec 06, 2019 | 22.21 | 22.50 | 22.12 | 22.24 | 203,965 | +0.10(+0.44%) |
Dec 05, 2019 | 22.07 | 22.23 | 21.96 | 22.14 | 294,488 | +0.06(+0.27%) |
Dec 04, 2019 | 22.01 | 22.36 | 22.00 | 22.08 | 194,327 | +0.09(+0.40%) |
Dec 03, 2019 | 21.80 | 22.06 | 21.65 | 22.00 | 277,954 | +0.07(+0.31%) |
Dec 02, 2019 | 22.15 | 22.15 | 21.86 | 21.93 | 238,652 | -0.25(-1.15%) |
Nov 29, 2019 | 22.39 | 22.49 | 22.08 | 22.18 | 132,064 | -0.35(-1.56%) |
Nov 27, 2019 | 22.39 | 22.55 | 22.20 | 22.53 | 203,467 | +0.22(+1.01%) |
Nov 26, 2019 | 22.20 | 22.38 | 22.15 | 22.31 | 247,693 | +0.11(+0.48%) |
Nov 25, 2019 | 21.88 | 22.30 | 21.84 | 22.20 | 201,418 | +0.45(+2.07%) |
Nov 22, 2019 | 21.94 | 22.05 | 21.46 | 21.75 | 163,367 | -0.06(-0.29%) |
Nov 21, 2019 | 22.09 | 22.17 | 21.68 | 21.81 | 197,359 | -0.31(-1.39%) |
Nov 20, 2019 | 22.20 | 22.37 | 21.97 | 22.12 | 304,403 | -0.15(-0.66%) |
Nov 19, 2019 | 22.66 | 22.66 | 22.21 | 22.27 | 258,196 | -0.25(-1.13%) |
Nov 18, 2019 | 23.02 | 23.12 | 22.46 | 22.52 | 267,313 | -0.46(-2.00%) |
Nov 15, 2019 | 23.06 | 23.29 | 22.80 | 22.98 | 284,077 | -0.08(-0.34%) |
Nov 14, 2019 | 22.73 | 23.12 | 22.73 | 23.06 | 523,498 | +0.21(+0.94%) |
Nov 13, 2019 | 22.26 | 22.88 | 22.26 | 22.85 | 314,199 | +0.46(+2.07%) |
Nov 12, 2019 | 22.21 | 22.39 | 22.02 | 22.38 | 258,050 | +0.14(+0.61%) |
Nov 11, 2019 | 22.37 | 22.40 | 22.14 | 22.24 | 255,888 | -0.15(-0.68%) |
Nov 08, 2019 | 22.09 | 22.57 | 22.09 | 22.40 | 178,507 | +0.30(+1.37%) |
Nov 07, 2019 | 22.24 | 22.43 | 21.94 | 22.09 | 674,928 | -0.08(-0.35%) |
Nov 06, 2019 | 21.93 | 22.28 | 21.83 | 22.17 | 278,867 | +0.25(+1.16%) |
Nov 05, 2019 | 21.99 | 22.20 | 21.66 | 21.92 | 434,652 | -0.03(-0.13%) |
Nov 04, 2019 | 22.80 | 23.01 | 21.95 | 21.95 | 579,085 | -0.75(-3.32%) |
Nov 01, 2019 | 23.00 | 23.33 | 22.00 | 22.70 | 360,697 | -0.29(-1.28%) |
Oct 31, 2019 | 20.10 | 23.83 | 17.54 | 22.99 | 968,315 | +2.74(+13.51%) |
Oct 30, 2019 | 20.44 | 20.44 | 20.01 | 20.25 | 237,539 | -0.15(-0.72%) |
Oct 29, 2019 | 19.88 | 20.45 | 19.85 | 20.40 | 297,559 | +0.50(+2.51%) |
Oct 28, 2019 | 19.86 | 20.05 | 19.81 | 19.90 | 305,056 | +0.10(+0.49%) |
Oct 25, 2019 | 19.85 | 20.14 | 19.75 | 19.81 | 249,194 | -0.12(-0.59%) |
Oct 24, 2019 | 20.01 | 20.01 | 19.79 | 19.92 | 153,550 | +0.06(+0.30%) |
Oct 23, 2019 | 20.19 | 20.27 | 19.79 | 19.86 | 190,773 | -0.40(-1.98%) |
Oct 22, 2019 | 20.66 | 20.66 | 20.10 | 20.26 | 176,317 | -0.33(-1.61%) |
Oct 21, 2019 | 20.31 | 20.66 | 20.21 | 20.60 | 202,278 | +0.38(+1.89%) |
Oct 18, 2019 | 20.56 | 20.61 | 20.04 | 20.22 | 247,659 | -0.45(-2.18%) |
Oct 17, 2019 | 20.55 | 20.87 | 20.53 | 20.67 | 293,165 | +0.15(+0.71%) |
Oct 16, 2019 | 20.16 | 20.55 | 20.07 | 20.52 | 393,406 | +0.34(+1.67%) |
Oct 15, 2019 | 19.91 | 20.26 | 19.87 | 20.18 | 307,465 | +0.29(+1.45%) |
Oct 14, 2019 | 20.03 | 20.23 | 19.62 | 19.89 | 163,950 | -0.20(-0.97%) |
Oct 11, 2019 | 20.32 | 20.53 | 20.08 | 20.09 | 266,789 | -0.03(-0.15%) |
Oct 10, 2019 | 20.01 | 20.19 | 19.92 | 20.12 | 244,716 | +0.11(+0.54%) |
Oct 09, 2019 | 20.51 | 20.51 | 19.74 | 20.01 | 275,134 | +0.41(+2.09%) |
Oct 08, 2019 | 19.76 | 19.86 | 19.57 | 19.60 | 388,852 | -0.34(-1.72%) |
Oct 07, 2019 | 20.05 | 20.08 | 19.89 | 19.94 | 439,904 | -0.17(-0.85%) |
Oct 04, 2019 | 19.82 | 20.12 | 19.81 | 20.11 | 170,937 | +0.34(+1.71%) |
Oct 03, 2019 | 19.86 | 19.92 | 19.56 | 19.78 | 162,038 | -0.11(-0.54%) |
Oct 02, 2019 | 19.82 | 19.90 | 19.63 | 19.88 | 371,264 | -0.03(-0.15%) |
Oct 01, 2019 | 20.24 | 20.60 | 19.91 | 19.91 | 224,213 | -0.27(-1.36%) |
Sep 30, 2019 | 19.95 | 20.40 | 19.95 | 20.19 | 301,975 | +0.21(+1.08%) |
Sep 27, 2019 | 20.28 | 20.32 | 19.90 | 19.97 | 217,380 | -0.24(-1.21%) |
Sep 26, 2019 | 20.51 | 20.64 | 20.20 | 20.22 | 241,159 | -0.39(-1.90%) |
Sep 25, 2019 | 20.20 | 21.23 | 20.07 | 20.61 | 338,435 | +0.39(+1.93%) |
Sep 24, 2019 | 20.02 | 20.37 | 20.00 | 20.22 | 366,166 | +0.30(+1.50%) |
Sep 23, 2019 | 19.85 | 20.02 | 19.68 | 19.92 | 289,769 | +0.06(+0.32%) |
Sep 20, 2019 | 20.39 | 20.39 | 19.71 | 19.85 | 1,028,693 | -0.52(-2.54%) |
Sep 19, 2019 | 20.67 | 20.91 | 20.30 | 20.37 | 269,076 | -0.21(-1.00%) |
Sep 18, 2019 | 20.72 | 20.87 | 20.31 | 20.58 | 514,639 | -0.26(-1.27%) |
Sep 17, 2019 | 20.17 | 20.98 | 19.26 | 20.84 | 424,969 | -0.46(-2.16%) |
Sep 16, 2019 | 21.16 | 21.42 | 21.08 | 21.30 | 321,314 | +0.07(+0.32%) |
Sep 13, 2019 | 21.34 | 21.40 | 20.99 | 21.23 | 437,931 | -0.13(-0.60%) |
Sep 12, 2019 | 21.29 | 21.49 | 21.11 | 21.36 | 439,682 | +0.14(+0.65%) |
Sep 11, 2019 | 20.68 | 21.27 | 20.55 | 21.22 | 556,660 | +0.65(+3.18%) |
Sep 10, 2019 | 20.24 | 20.57 | 20.19 | 20.57 | 916,234 | +0.26(+1.30%) |
Sep 09, 2019 | 20.41 | 20.50 | 20.17 | 20.30 | 422,924 | +0.00(+0.00%) |
Sep 06, 2019 | 20.75 | 20.75 | 20.17 | 20.30 | 334,816 | -0.47(-2.26%) |
Sep 05, 2019 | 20.62 | 21.16 | 20.58 | 20.77 | 430,088 | +0.38(+1.87%) |
Sep 04, 2019 | 20.15 | 20.42 | 19.90 | 20.39 | 574,754 | +0.42(+2.10%) |
Sep 03, 2019 | 20.24 | 20.33 | 19.91 | 19.97 | 419,625 | -0.30(-1.49%) |
Aug 30, 2019 | 20.48 | 20.50 | 20.17 | 20.27 | 623,321 | -0.09(-0.43%) |
Aug 29, 2019 | 20.27 | 20.54 | 20.21 | 20.36 | 332,542 | +0.25(+1.26%) |
Aug 28, 2019 | 19.67 | 20.14 | 19.58 | 20.11 | 379,643 | +0.48(+2.43%) |
Aug 27, 2019 | 19.78 | 19.98 | 19.52 | 19.63 | 238,300 | -0.02(-0.10%) |
Aug 26, 2019 | 19.59 | 19.69 | 19.47 | 19.65 | 269,215 | +0.32(+1.66%) |
Aug 23, 2019 | 19.90 | 19.90 | 19.30 | 19.33 | 516,421 | -0.47(-2.36%) |
Aug 22, 2019 | 19.96 | 20.05 | 19.71 | 19.80 | 215,061 | -0.22(-1.12%) |
Aug 21, 2019 | 20.02 | 20.23 | 19.92 | 20.02 | 389,824 | +0.07(+0.34%) |
Aug 20, 2019 | 19.91 | 20.04 | 19.60 | 19.95 | 315,806 | -0.04(-0.19%) |
Aug 19, 2019 | 20.22 | 20.28 | 19.91 | 19.99 | 489,889 | +0.01(+0.05%) |
Aug 16, 2019 | 19.70 | 20.00 | 19.65 | 19.98 | 349,758 | +0.46(+2.34%) |
Aug 15, 2019 | 19.56 | 19.59 | 19.40 | 19.52 | 479,227 | -0.10(-0.50%) |
Aug 14, 2019 | 19.88 | 19.88 | 19.48 | 19.62 | 253,186 | -0.39(-1.95%) |
Aug 13, 2019 | 20.12 | 20.27 | 19.99 | 20.01 | 199,015 | -0.10(-0.48%) |
Aug 12, 2019 | 20.17 | 20.25 | 19.97 | 20.11 | 162,315 | -0.10(-0.48%) |
Aug 09, 2019 | 20.55 | 20.74 | 20.07 | 20.21 | 468,671 | -0.41(-1.98%) |
Aug 08, 2019 | 20.83 | 20.83 | 19.90 | 20.62 | 410,939 | +0.22(+1.10%) |
Aug 07, 2019 | 20.21 | 20.50 | 19.80 | 20.39 | 611,666 | -0.06(-0.29%) |
Aug 06, 2019 | 20.66 | 20.85 | 20.43 | 20.45 | 574,864 | -0.14(-0.66%) |
Aug 05, 2019 | 20.77 | 20.99 | 20.37 | 20.59 | 720,747 | -0.90(-4.17%) |
Aug 02, 2019 | 21.96 | 22.24 | 21.45 | 21.48 | 1,390,098 | -0.56(-2.52%) |
Aug 01, 2019 | 19.02 | 22.84 | 18.64 | 22.04 | 2,037,187 | +4.37(+24.75%) |
Jul 31, 2019 | 17.92 | 18.24 | 17.65 | 17.66 | 634,429 | -0.19(-1.09%) |
Jul 30, 2019 | 17.86 | 17.96 | 17.72 | 17.86 | 458,890 | -0.04(-0.22%) |
Jul 29, 2019 | 17.92 | 18.00 | 17.62 | 17.90 | 720,584 | -0.06(-0.33%) |
Jul 26, 2019 | 17.20 | 18.02 | 17.20 | 17.96 | 739,975 | +0.86(+5.01%) |
Jul 25, 2019 | 17.11 | 17.16 | 16.91 | 17.10 | 402,571 | -0.01(-0.06%) |
Jul 24, 2019 | 16.89 | 17.13 | 16.85 | 17.11 | 305,914 | +0.18(+1.09%) |
Jul 23, 2019 | 16.69 | 16.92 | 16.65 | 16.92 | 489,355 | +0.26(+1.58%) |
Jul 22, 2019 | 16.62 | 16.71 | 16.52 | 16.66 | 214,516 | +0.10(+0.59%) |
Jul 19, 2019 | 16.65 | 16.94 | 16.55 | 16.56 | 430,471 | -0.12(-0.70%) |
Jul 18, 2019 | 16.60 | 16.72 | 16.46 | 16.68 | 260,577 | +0.09(+0.53%) |
Jul 17, 2019 | 16.44 | 16.67 | 16.29 | 16.59 | 254,181 | +0.18(+1.07%) |
Jul 16, 2019 | 16.34 | 16.48 | 16.33 | 16.42 | 233,013 | +0.02(+0.12%) |
Jul 15, 2019 | 16.33 | 16.40 | 16.13 | 16.40 | 300,086 | +0.15(+0.90%) |
Jul 12, 2019 | 16.18 | 16.35 | 16.12 | 16.25 | 285,988 | +0.08(+0.48%) |
Jul 11, 2019 | 16.21 | 16.22 | 16.02 | 16.18 | 226,622 | -0.04(-0.24%) |
Jul 10, 2019 | 16.27 | 16.30 | 16.16 | 16.21 | 177,744 | +0.05(+0.30%) |
Jul 09, 2019 | 16.08 | 16.21 | 16.00 | 16.17 | 281,795 | +0.08(+0.48%) |
Jul 08, 2019 | 15.99 | 16.10 | 15.80 | 16.09 | 327,095 | +0.05(+0.30%) |
Jul 05, 2019 | 15.96 | 16.04 | 15.81 | 16.04 | 161,837 | +0.04(+0.24%) |
Jul 03, 2019 | 15.80 | 16.14 | 15.80 | 16.00 | 139,759 | +0.13(+0.80%) |
Jul 02, 2019 | 15.69 | 15.96 | 15.69 | 15.87 | 181,716 | +0.23(+1.49%) |
Jul 01, 2019 | 15.71 | 15.80 | 15.29 | 15.64 | 811,097 | +0.02(+0.12%) |
Jun 28, 2019 | 15.53 | 15.75 | 15.53 | 15.62 | 630,098 | +0.12(+0.75%) |
Jun 27, 2019 | 15.20 | 15.51 | 15.19 | 15.50 | 257,196 | +0.36(+2.38%) |
Jun 26, 2019 | 15.46 | 15.53 | 15.14 | 15.14 | 688,295 | -0.24(-1.58%) |
Jun 25, 2019 | 15.35 | 15.48 | 15.29 | 15.39 | 227,919 | +0.01(+0.06%) |
Jun 24, 2019 | 15.62 | 15.63 | 15.36 | 15.38 | 634,642 | -0.23(-1.50%) |
Jun 21, 2019 | 15.63 | 15.93 | 15.59 | 15.61 | 379,743 | -0.05(-0.31%) |
Jun 20, 2019 | 15.74 | 15.78 | 15.62 | 15.66 | 172,781 | +0.08(+0.50%) |
Jun 19, 2019 | 15.57 | 15.59 | 15.36 | 15.58 | 308,692 | +0.02(+0.13%) |
Jun 18, 2019 | 15.59 | 15.74 | 15.44 | 15.56 | 272,103 | +0.01(+0.06%) |
Jun 17, 2019 | 15.66 | 15.78 | 15.54 | 15.55 | 305,840 | -0.08(-0.50%) |
Jun 14, 2019 | 15.66 | 15.87 | 15.54 | 15.63 | 291,020 | -0.06(-0.37%) |
Jun 13, 2019 | 15.86 | 15.94 | 15.63 | 15.69 | 299,787 | -0.11(-0.68%) |
Jun 12, 2019 | 15.80 | 16.00 | 15.77 | 15.80 | 195,576 | -0.05(-0.31%) |
Jun 11, 2019 | 15.92 | 16.01 | 15.55 | 15.84 | 289,712 | +0.02(+0.12%) |
Jun 10, 2019 | 15.87 | 16.04 | 15.80 | 15.82 | 208,920 | +0.03(+0.18%) |
Jun 07, 2019 | 15.43 | 15.94 | 15.40 | 15.80 | 332,495 | +0.18(+1.18%) |
Jun 06, 2019 | 15.60 | 15.73 | 15.52 | 15.61 | 286,590 | +0.01(+0.06%) |
Jun 05, 2019 | 15.63 | 15.65 | 15.49 | 15.60 | 196,564 | +0.03(+0.19%) |
Jun 04, 2019 | 15.27 | 15.62 | 15.23 | 15.57 | 907,274 | +0.45(+2.95%) |
Jun 03, 2019 | 15.37 | 15.47 | 15.00 | 15.13 | 339,901 | -0.34(-2.19%) |
May 31, 2019 | 15.31 | 15.48 | 15.18 | 15.47 | 335,075 | -0.04(-0.25%) |
May 30, 2019 | 15.61 | 15.76 | 15.44 | 15.50 | 401,753 | -0.03(-0.19%) |
May 29, 2019 | 15.60 | 15.65 | 15.51 | 15.53 | 304,353 | -0.16(-1.05%) |
May 28, 2019 | 15.72 | 15.90 | 15.68 | 15.70 | 322,592 | +0.00(+0.00%) |
May 24, 2019 | 15.54 | 15.89 | 15.54 | 15.70 | 215,265 | +0.24(+1.57%) |
May 23, 2019 | 15.75 | 15.92 | 15.42 | 15.46 | 228,873 | -0.49(-3.10%) |
May 22, 2019 | 15.96 | 16.08 | 15.86 | 15.95 | 214,120 | -0.09(-0.54%) |
May 21, 2019 | 15.79 | 16.05 | 15.74 | 16.04 | 392,653 | +0.35(+2.22%) |
May 20, 2019 | 15.80 | 15.92 | 15.58 | 15.69 | 227,683 | -0.19(-1.22%) |
May 17, 2019 | 16.07 | 16.30 | 15.86 | 15.88 | 281,929 | -0.27(-1.68%) |
May 16, 2019 | 15.98 | 16.39 | 15.93 | 16.15 | 303,180 | +0.21(+1.34%) |
May 15, 2019 | 15.77 | 15.95 | 15.74 | 15.94 | 280,797 | +0.06(+0.37%) |
May 14, 2019 | 15.88 | 15.97 | 15.80 | 15.88 | 389,252 | +0.02(+0.12%) |
May 13, 2019 | 16.11 | 16.16 | 15.83 | 15.86 | 302,257 | -0.46(-2.79%) |
May 10, 2019 | 16.00 | 16.33 | 15.97 | 16.32 | 284,922 | +0.19(+1.20%) |
May 09, 2019 | 15.78 | 16.14 | 15.00 | 16.12 | 1,006,001 | +0.26(+1.65%) |
May 08, 2019 | 16.22 | 16.40 | 15.80 | 15.86 | 456,552 | -0.44(-2.68%) |
May 07, 2019 | 17.33 | 17.49 | 16.08 | 16.30 | 1,416,026 | -0.82(-4.81%) |
May 06, 2019 | 16.82 | 17.12 | 16.81 | 17.12 | 382,732 | +0.16(+0.97%) |
May 03, 2019 | 16.71 | 16.98 | 16.66 | 16.96 | 624,021 | +0.26(+1.57%) |
May 02, 2019 | 16.63 | 16.79 | 16.55 | 16.70 | 241,759 | +0.03(+0.17%) |
May 01, 2019 | 16.76 | 16.85 | 16.65 | 16.67 | 516,578 | -0.06(-0.35%) |
Apr 30, 2019 | 16.74 | 16.82 | 16.58 | 16.73 | 977,585 | +0.04(+0.23%) |
Apr 29, 2019 | 16.58 | 16.81 | 16.50 | 16.69 | 211,091 | +0.10(+0.58%) |
Apr 26, 2019 | 16.38 | 16.64 | 16.38 | 16.59 | 580,576 | +0.16(+1.00%) |
Apr 25, 2019 | 16.83 | 16.87 | 16.38 | 16.43 | 211,305 | -0.47(-2.81%) |
Apr 24, 2019 | 16.63 | 16.99 | 16.63 | 16.90 | 308,576 | +0.27(+1.63%) |
Apr 23, 2019 | 16.43 | 16.68 | 16.43 | 16.63 | 152,864 | +0.22(+1.36%) |
Apr 22, 2019 | 16.37 | 16.46 | 16.25 | 16.41 | 148,053 | -0.03(-0.18%) |
Apr 18, 2019 | 16.38 | 16.52 | 16.12 | 16.43 | 268,617 | +0.03(+0.18%) |
Apr 17, 2019 | 16.63 | 16.78 | 16.38 | 16.41 | 267,194 | -0.22(-1.34%) |
Apr 16, 2019 | 16.52 | 16.77 | 16.52 | 16.63 | 455,596 | +0.15(+0.88%) |
Apr 15, 2019 | 16.47 | 16.57 | 16.37 | 16.48 | 276,491 | +0.01(+0.06%) |
Apr 12, 2019 | 16.56 | 16.57 | 16.43 | 16.47 | 195,761 | -0.05(-0.29%) |
Apr 11, 2019 | 16.39 | 16.61 | 16.31 | 16.52 | 257,827 | +0.14(+0.83%) |
Apr 10, 2019 | 16.20 | 16.44 | 16.19 | 16.39 | 365,362 | +0.19(+1.20%) |
Apr 09, 2019 | 16.41 | 16.41 | 16.18 | 16.19 | 240,651 | -0.22(-1.36%) |
Apr 08, 2019 | 16.35 | 16.50 | 16.30 | 16.42 | 274,479 | -0.05(-0.29%) |
Apr 05, 2019 | 16.39 | 16.61 | 16.38 | 16.46 | 353,753 | +0.06(+0.35%) |
Apr 04, 2019 | 16.57 | 16.62 | 16.32 | 16.41 | 234,245 | -0.14(-0.82%) |
Apr 03, 2019 | 16.55 | 16.62 | 16.43 | 16.54 | 298,966 | +0.05(+0.29%) |
Apr 02, 2019 | 16.69 | 16.70 | 16.42 | 16.49 | 279,167 | -0.11(-0.64%) |
Apr 01, 2019 | 16.57 | 16.62 | 16.40 | 16.60 | 366,080 | +0.04(+0.23%) |
Mar 29, 2019 | 16.53 | 16.64 | 16.42 | 16.56 | 327,541 | +0.09(+0.53%) |
Mar 28, 2019 | 16.59 | 16.71 | 16.47 | 16.47 | 148,645 | -0.09(-0.53%) |
Mar 27, 2019 | 16.57 | 16.68 | 16.33 | 16.56 | 195,923 | -0.01(-0.06%) |
Mar 26, 2019 | 16.28 | 16.60 | 16.28 | 16.57 | 383,414 | +0.37(+2.27%) |
Mar 25, 2019 | 16.12 | 16.37 | 16.11 | 16.20 | 239,049 | +0.04(+0.24%) |
Mar 22, 2019 | 16.56 | 16.68 | 16.15 | 16.16 | 238,484 | -0.50(-3.02%) |
Mar 21, 2019 | 16.32 | 16.72 | 16.32 | 16.67 | 493,894 | +0.24(+1.47%) |
Mar 20, 2019 | 16.63 | 16.75 | 16.43 | 16.43 | 289,064 | -0.25(-1.51%) |
Mar 19, 2019 | 16.75 | 16.77 | 16.54 | 16.68 | 297,004 | -0.07(-0.41%) |
Mar 18, 2019 | 16.48 | 16.78 | 16.44 | 16.75 | 415,012 | +0.26(+1.59%) |
Mar 15, 2019 | 16.34 | 16.67 | 16.21 | 16.48 | 1,218,839 | +0.21(+1.31%) |
Mar 14, 2019 | 16.25 | 16.35 | 16.09 | 16.27 | 275,329 | +0.03(+0.18%) |
Mar 13, 2019 | 16.21 | 16.41 | 16.12 | 16.24 | 285,798 | +0.11(+0.66%) |
Mar 12, 2019 | 16.34 | 16.34 | 16.12 | 16.13 | 284,929 | -0.19(-1.19%) |
Mar 11, 2019 | 16.20 | 16.35 | 16.16 | 16.33 | 228,813 | +0.15(+0.90%) |
Mar 08, 2019 | 15.79 | 16.18 | 15.66 | 16.18 | 347,974 | +0.29(+1.83%) |
Mar 07, 2019 | 15.95 | 16.05 | 15.81 | 15.89 | 269,966 | -0.07(-0.42%) |
Mar 06, 2019 | 16.19 | 16.22 | 15.90 | 15.96 | 431,446 | -0.23(-1.44%) |
Mar 05, 2019 | 16.41 | 16.49 | 16.18 | 16.19 | 197,712 | -0.20(-1.24%) |
Mar 04, 2019 | 16.52 | 16.60 | 16.27 | 16.40 | 336,038 | -0.05(-0.29%) |
Mar 01, 2019 | 16.58 | 16.59 | 16.28 | 16.44 | 362,886 | -0.04(-0.23%) |
Feb 28, 2019 | 16.39 | 16.56 | 16.31 | 16.48 | 409,969 | +0.03(+0.18%) |
Feb 27, 2019 | 16.40 | 16.48 | 16.20 | 16.45 | 226,682 | -0.01(-0.06%) |
Feb 26, 2019 | 16.43 | 16.59 | 16.40 | 16.46 | 592,799 | -0.02(-0.12%) |
Feb 25, 2019 | 16.64 | 16.72 | 16.40 | 16.48 | 406,406 | -0.16(-0.99%) |
Feb 22, 2019 | 16.73 | 16.89 | 16.63 | 16.65 | 476,832 | -0.01(-0.06%) |
Feb 21, 2019 | 16.82 | 16.91 | 16.65 | 16.66 | 514,637 | -0.17(-1.03%) |
Feb 20, 2019 | 16.71 | 16.87 | 16.60 | 16.83 | 386,223 | +0.06(+0.34%) |
Feb 19, 2019 | 16.76 | 16.82 | 16.62 | 16.77 | 511,235 | +0.00(+0.00%) |
Feb 15, 2019 | 16.82 | 16.93 | 16.67 | 16.77 | 600,421 | +0.04(+0.23%) |
Feb 14, 2019 | 16.63 | 16.93 | 16.47 | 16.73 | 618,041 | -0.01(-0.06%) |
Feb 13, 2019 | 16.54 | 16.83 | 16.54 | 16.74 | 751,067 | +0.22(+1.34%) |
Feb 12, 2019 | 16.51 | 16.62 | 16.41 | 16.52 | 824,813 | +0.13(+0.76%) |
Feb 11, 2019 | 16.56 | 16.65 | 16.37 | 16.40 | 380,380 | -0.13(-0.76%) |
Feb 08, 2019 | 16.36 | 16.64 | 16.30 | 16.52 | 398,449 | +0.08(+0.47%) |
Feb 07, 2019 | 16.53 | 16.71 | 16.35 | 16.44 | 508,967 | -0.25(-1.50%) |
Feb 06, 2019 | 16.54 | 16.73 | 16.35 | 16.70 | 535,309 | +0.13(+0.82%) |
Feb 05, 2019 | 16.27 | 16.59 | 16.20 | 16.56 | 507,533 | +0.30(+1.84%) |
Feb 04, 2019 | 15.95 | 16.30 | 15.92 | 16.26 | 955,766 | +0.31(+1.93%) |
Feb 01, 2019 | 16.21 | 16.25 | 15.68 | 15.95 | 917,480 | +0.14(+0.85%) |
Jan 31, 2019 | 14.37 | 16.00 | 14.11 | 15.82 | 2,341,882 | +2.16(+15.82%) |
Jan 30, 2019 | 13.56 | 13.81 | 13.56 | 13.66 | 494,678 | +0.05(+0.35%) |
Jan 29, 2019 | 13.63 | 13.73 | 13.54 | 13.61 | 380,171 | -0.02(-0.14%) |
Jan 28, 2019 | 13.52 | 13.72 | 13.43 | 13.63 | 303,062 | -0.02(-0.14%) |
Jan 25, 2019 | 13.66 | 13.72 | 13.59 | 13.65 | 209,437 | -0.01(-0.07%) |
Jan 24, 2019 | 13.50 | 13.67 | 13.50 | 13.66 | 625,144 | +0.15(+1.14%) |
Jan 23, 2019 | 13.45 | 13.54 | 13.34 | 13.50 | 274,923 | +0.16(+1.23%) |
Jan 22, 2019 | 13.26 | 13.39 | 13.17 | 13.34 | 467,020 | +0.02(+0.14%) |
Jan 18, 2019 | 13.36 | 13.45 | 13.25 | 13.32 | 306,172 | +0.02(+0.15%) |
Jan 17, 2019 | 13.26 | 13.36 | 13.23 | 13.30 | 395,105 | +0.04(+0.29%) |
Jan 16, 2019 | 13.21 | 13.36 | 13.17 | 13.26 | 329,702 | +0.10(+0.73%) |
Jan 15, 2019 | 13.07 | 13.26 | 12.97 | 13.17 | 327,324 | +0.14(+1.11%) |
Jan 14, 2019 | 12.83 | 13.17 | 12.76 | 13.02 | 609,665 | +0.17(+1.35%) |
Jan 11, 2019 | 12.54 | 12.89 | 12.54 | 12.85 | 297,981 | +0.24(+1.91%) |
Jan 10, 2019 | 12.50 | 12.63 | 12.38 | 12.61 | 222,294 | +0.06(+0.46%) |
Jan 09, 2019 | 12.39 | 12.57 | 12.29 | 12.55 | 186,716 | +0.19(+1.56%) |
Jan 08, 2019 | 12.22 | 12.40 | 12.16 | 12.36 | 278,535 | +0.19(+1.59%) |
Jan 07, 2019 | 12.24 | 12.24 | 12.05 | 12.16 | 299,685 | -0.08(-0.63%) |
Jan 04, 2019 | 12.00 | 12.32 | 11.67 | 12.24 | 301,610 | +0.33(+2.75%) |
Jan 03, 2019 | 11.99 | 12.08 | 11.82 | 11.91 | 303,581 | -0.16(-1.36%) |