Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.82 | 15.90 | 15.80 | 15.90 | 385,504 | +0.12(+0.77%) |
Dec 30, 2019 | 15.84 | 15.90 | 15.75 | 15.77 | 714,571 | +0.02(+0.12%) |
Dec 27, 2019 | 15.78 | 15.81 | 15.73 | 15.76 | 418,938 | +0.06(+0.36%) |
Dec 26, 2019 | 15.63 | 15.73 | 15.63 | 15.70 | 400,477 | +0.09(+0.60%) |
Dec 24, 2019 | 15.59 | 15.62 | 15.59 | 15.61 | 143,242 | +0.00(+0.00%) |
Dec 23, 2019 | 15.54 | 15.65 | 15.54 | 15.61 | 406,110 | +0.01(+0.06%) |
Dec 20, 2019 | 15.63 | 15.71 | 15.60 | 15.60 | 456,324 | -0.03(-0.18%) |
Dec 19, 2019 | 15.58 | 15.64 | 15.57 | 15.62 | 599,200 | +0.03(+0.18%) |
Dec 18, 2019 | 15.62 | 15.68 | 15.59 | 15.60 | 538,348 | -0.07(-0.42%) |
Dec 17, 2019 | 15.65 | 15.72 | 15.57 | 15.66 | 700,952 | -0.07(-0.48%) |
Dec 16, 2019 | 15.74 | 15.74 | 15.74 | 15.74 | 601 | +0.00(+0.00%) |
Dec 13, 2019 | 15.62 | 15.86 | 15.62 | 15.74 | 771,116 | +0.25(+1.63%) |
Dec 12, 2019 | 15.44 | 15.52 | 15.33 | 15.48 | 1,164,651 | +0.00(+0.00%) |
Dec 11, 2019 | 15.43 | 15.51 | 15.32 | 15.48 | 1,546,686 | +0.13(+0.85%) |
Dec 10, 2019 | 15.40 | 15.40 | 15.33 | 15.35 | 643,353 | -0.09(-0.61%) |
Dec 09, 2019 | 15.60 | 15.61 | 15.45 | 15.45 | 488,463 | -0.10(-0.66%) |
Dec 06, 2019 | 15.57 | 15.61 | 15.54 | 15.55 | 407,188 | +0.08(+0.55%) |
Dec 05, 2019 | 15.48 | 15.56 | 15.43 | 15.47 | 568,705 | +0.03(+0.18%) |
Dec 04, 2019 | 15.45 | 15.52 | 15.39 | 15.44 | 721,890 | +0.04(+0.24%) |
Dec 03, 2019 | 15.35 | 15.43 | 15.23 | 15.40 | 952,572 | -0.04(-0.24%) |
Dec 02, 2019 | 15.51 | 15.54 | 15.38 | 15.44 | 993,245 | -0.07(-0.48%) |
Nov 29, 2019 | 15.53 | 15.59 | 15.51 | 15.51 | 168,771 | -0.09(-0.60%) |
Nov 27, 2019 | 15.61 | 15.81 | 15.60 | 15.61 | 821,107 | +0.07(+0.42%) |
Nov 26, 2019 | 15.61 | 15.73 | 15.27 | 15.54 | 2,049,755 | -0.07(-0.42%) |
Nov 22, 2019 | 15.61 | 15.61 | 15.61 | 0 | -0.22(-1.42%) | |
Nov 21, 2019 | 15.99 | 15.99 | 15.83 | 15.83 | 606,204 | -0.22(-1.40%) |
Nov 20, 2019 | 16.38 | 16.43 | 15.89 | 16.06 | 805,758 | -0.75(-4.46%) |
Nov 19, 2019 | 16.86 | 16.89 | 16.72 | 16.80 | 423,485 | +0.07(+0.45%) |
Nov 18, 2019 | 16.75 | 16.80 | 16.72 | 16.73 | 375,291 | -0.16(-0.94%) |
Nov 15, 2019 | 16.81 | 16.89 | 16.80 | 16.89 | 394,050 | +0.16(+0.95%) |
Nov 14, 2019 | 16.82 | 16.82 | 16.68 | 16.73 | 379,667 | -0.09(-0.56%) |
Nov 13, 2019 | 16.92 | 16.93 | 16.79 | 16.82 | 309,495 | -0.30(-1.75%) |
Nov 12, 2019 | 17.09 | 17.22 | 17.09 | 17.12 | 315,188 | -0.08(-0.49%) |
Nov 11, 2019 | 17.10 | 17.34 | 17.10 | 17.21 | 446,060 | +0.17(+0.99%) |
Nov 08, 2019 | 17.04 | 17.07 | 16.94 | 17.04 | 560,151 | -0.07(-0.43%) |
Nov 07, 2019 | 17.02 | 17.27 | 17.01 | 17.11 | 1,814,983 | +0.22(+1.29%) |
Nov 06, 2019 | 17.09 | 17.12 | 16.83 | 16.89 | 637,371 | -0.03(-0.16%) |
Nov 05, 2019 | 17.15 | 17.15 | 16.91 | 16.92 | 560,387 | -0.67(-3.82%) |
Nov 04, 2019 | 17.59 | 17.59 | 17.59 | 17.59 | 1 | +0.00(+0.00%) |
Nov 01, 2019 | 17.51 | 17.63 | 17.51 | 17.59 | 190,804 | +0.00(+0.00%) |
Oct 31, 2019 | 17.74 | 17.74 | 17.53 | 17.59 | 214,798 | -0.27(-1.53%) |
Oct 30, 2019 | 17.88 | 17.88 | 17.77 | 17.87 | 153,869 | +0.00(+0.00%) |
Oct 29, 2019 | 17.94 | 17.94 | 17.86 | 17.87 | 162,548 | -0.16(-0.91%) |
Oct 28, 2019 | 18.05 | 18.07 | 18.01 | 18.03 | 290,913 | -0.03(-0.15%) |
Oct 25, 2019 | 18.05 | 18.09 | 18.02 | 18.06 | 182,001 | +0.00(+0.00%) |
Oct 24, 2019 | 18.06 | 18.08 | 17.98 | 18.06 | 308,853 | +0.00(+0.00%) |
Oct 23, 2019 | 18.01 | 18.08 | 18.01 | 18.06 | 173,395 | -0.01(-0.05%) |
Oct 22, 2019 | 18.11 | 18.16 | 18.06 | 18.07 | 116,175 | -0.05(-0.25%) |
Oct 21, 2019 | 18.07 | 18.11 | 18.05 | 18.11 | 190,855 | +0.13(+0.71%) |
Oct 18, 2019 | 17.90 | 18.02 | 17.90 | 17.98 | 269,811 | +0.05(+0.25%) |
Oct 17, 2019 | 17.80 | 18.01 | 17.80 | 17.94 | 146,608 | +0.01(+0.05%) |
Oct 16, 2019 | 17.81 | 17.97 | 17.80 | 17.93 | 155,031 | +0.05(+0.30%) |
Oct 15, 2019 | 17.80 | 17.93 | 17.77 | 17.88 | 230,670 | +0.15(+0.87%) |
Oct 14, 2019 | 17.79 | 17.81 | 17.72 | 17.72 | 88,428 | -0.12(-0.66%) |
Oct 11, 2019 | 17.81 | 17.94 | 17.81 | 17.84 | 197,406 | +0.22(+1.24%) |
Oct 10, 2019 | 17.53 | 17.65 | 17.49 | 17.62 | 147,219 | +0.18(+1.04%) |
Oct 09, 2019 | 17.40 | 17.51 | 17.39 | 17.44 | 201,250 | +0.02(+0.10%) |
Oct 08, 2019 | 17.63 | 17.63 | 17.39 | 17.42 | 238,077 | -0.16(-0.93%) |
Oct 07, 2019 | 17.59 | 17.68 | 17.58 | 17.59 | 141,053 | -0.01(-0.05%) |
Oct 04, 2019 | 17.52 | 17.63 | 17.48 | 17.59 | 175,399 | +0.10(+0.57%) |
Oct 03, 2019 | 17.45 | 17.55 | 17.32 | 17.49 | 232,565 | -0.02(-0.10%) |
Oct 02, 2019 | 17.70 | 17.70 | 17.43 | 17.51 | 169,603 | -0.40(-2.23%) |
Oct 01, 2019 | 18.03 | 18.08 | 17.86 | 17.91 | 265,207 | -0.25(-1.40%) |
Sep 30, 2019 | 18.18 | 18.29 | 18.17 | 18.17 | 367,533 | -0.25(-1.33%) |
Sep 27, 2019 | 18.46 | 18.50 | 18.38 | 18.41 | 172,978 | +0.02(+0.10%) |
Sep 26, 2019 | 18.37 | 18.44 | 18.35 | 18.39 | 150,909 | +0.01(+0.05%) |
Sep 25, 2019 | 18.29 | 18.42 | 18.27 | 18.38 | 138,589 | +0.03(+0.15%) |
Sep 24, 2019 | 18.49 | 18.49 | 18.29 | 18.36 | 149,887 | +0.01(+0.05%) |
Sep 23, 2019 | 18.38 | 18.39 | 18.25 | 18.35 | 156,621 | +0.05(+0.30%) |
Sep 20, 2019 | 18.35 | 18.41 | 18.29 | 18.29 | 144,919 | -0.03(-0.15%) |
Sep 19, 2019 | 18.42 | 18.43 | 18.32 | 18.32 | 167,688 | -0.12(-0.64%) |
Sep 18, 2019 | 18.48 | 18.52 | 18.35 | 18.44 | 183,874 | -0.12(-0.64%) |
Sep 17, 2019 | 18.42 | 18.59 | 18.42 | 18.56 | 122,313 | +0.10(+0.54%) |
Sep 16, 2019 | 18.48 | 18.49 | 18.40 | 18.46 | 160,708 | -0.14(-0.73%) |
Sep 13, 2019 | 18.68 | 18.68 | 18.55 | 18.59 | 135,565 | -0.05(-0.24%) |
Sep 12, 2019 | 18.58 | 18.68 | 18.49 | 18.64 | 292,188 | +0.00(+0.00%) |
Sep 11, 2019 | 18.44 | 18.64 | 18.44 | 18.64 | 181,275 | +0.24(+1.28%) |
Sep 10, 2019 | 18.18 | 18.40 | 18.18 | 18.40 | 181,739 | +0.30(+1.66%) |
Sep 09, 2019 | 17.96 | 18.10 | 17.96 | 18.10 | 227,491 | +0.26(+1.48%) |
Sep 06, 2019 | 17.80 | 17.86 | 17.79 | 17.84 | 143,928 | +0.11(+0.61%) |
Sep 05, 2019 | 17.74 | 17.78 | 17.71 | 17.73 | 119,209 | +0.11(+0.62%) |
Sep 04, 2019 | 17.43 | 17.62 | 17.40 | 17.62 | 304,367 | +0.33(+1.89%) |
Sep 03, 2019 | 17.43 | 17.43 | 17.23 | 17.29 | 271,354 | +0.05(+0.26%) |
Aug 30, 2019 | 17.22 | 17.31 | 17.18 | 17.25 | 160,324 | +0.19(+1.12%) |
Aug 29, 2019 | 17.10 | 17.10 | 16.99 | 17.06 | 152,480 | +0.14(+0.81%) |
Aug 28, 2019 | 16.91 | 16.94 | 16.82 | 16.92 | 251,157 | -0.08(-0.48%) |
Aug 27, 2019 | 17.05 | 17.09 | 16.99 | 17.00 | 256,532 | -0.05(-0.27%) |
Aug 26, 2019 | 17.04 | 17.09 | 16.99 | 17.05 | 207,218 | +0.21(+1.24%) |
Aug 23, 2019 | 17.07 | 17.18 | 16.81 | 16.84 | 265,960 | -0.29(-1.70%) |
Aug 22, 2019 | 17.14 | 17.17 | 17.05 | 17.13 | 206,061 | +0.05(+0.32%) |
Aug 21, 2019 | 17.16 | 17.16 | 17.07 | 17.08 | 216,588 | -0.12(-0.69%) |
Aug 20, 2019 | 17.25 | 17.29 | 17.14 | 17.19 | 249,272 | -0.17(-0.99%) |
Aug 19, 2019 | 17.42 | 17.42 | 17.33 | 17.37 | 156,342 | +0.05(+0.31%) |
Aug 16, 2019 | 17.15 | 17.36 | 17.15 | 17.31 | 199,717 | +0.26(+1.55%) |
Aug 15, 2019 | 17.09 | 17.09 | 16.89 | 17.05 | 275,098 | -0.06(-0.37%) |
Aug 14, 2019 | 17.30 | 17.37 | 17.09 | 17.11 | 258,521 | -0.53(-2.99%) |
Aug 13, 2019 | 17.29 | 17.70 | 17.29 | 17.64 | 194,967 | +0.31(+1.78%) |
Aug 12, 2019 | 17.48 | 17.48 | 17.28 | 17.33 | 220,884 | -0.15(-0.88%) |
Aug 09, 2019 | 17.50 | 17.54 | 17.41 | 17.48 | 207,640 | +0.01(+0.05%) |
Aug 08, 2019 | 17.36 | 17.52 | 17.35 | 17.48 | 174,845 | +0.18(+1.05%) |
Aug 07, 2019 | 17.12 | 17.33 | 17.05 | 17.29 | 258,670 | +0.00(+0.00%) |
Aug 06, 2019 | 17.31 | 17.37 | 17.10 | 17.29 | 475,805 | -0.05(-0.31%) |
Aug 05, 2019 | 17.57 | 17.57 | 17.27 | 17.35 | 243,608 | -0.45(-2.50%) |
Aug 02, 2019 | 17.90 | 17.90 | 17.75 | 17.79 | 183,762 | -0.06(-0.36%) |
Aug 01, 2019 | 18.03 | 18.15 | 17.82 | 17.86 | 248,640 | +0.02(+0.10%) |
Jul 31, 2019 | 17.99 | 18.00 | 17.68 | 17.84 | 213,670 | -0.19(-1.06%) |
Jul 30, 2019 | 18.02 | 18.12 | 18.01 | 18.03 | 133,414 | -0.04(-0.20%) |
Jul 29, 2019 | 18.16 | 18.16 | 18.07 | 18.07 | 92,314 | +0.08(+0.45%) |
Jul 26, 2019 | 18.00 | 18.03 | 17.93 | 17.98 | 125,552 | -0.12(-0.65%) |
Jul 25, 2019 | 18.18 | 18.22 | 18.08 | 18.10 | 169,818 | +0.05(+0.30%) |
Jul 24, 2019 | 17.98 | 18.09 | 17.98 | 18.05 | 109,843 | +0.15(+0.86%) |
Jul 23, 2019 | 17.88 | 17.93 | 17.88 | 17.89 | 109,658 | +0.01(+0.05%) |
Jul 22, 2019 | 17.88 | 17.93 | 17.87 | 17.88 | 99,847 | +0.00(+0.00%) |
Jul 19, 2019 | 17.91 | 17.95 | 17.83 | 17.88 | 193,555 | +0.11(+0.61%) |
Jul 18, 2019 | 17.65 | 17.82 | 17.65 | 17.78 | 206,522 | +0.16(+0.93%) |
Jul 17, 2019 | 17.63 | 17.67 | 17.57 | 17.61 | 123,237 | -0.01(-0.05%) |
Jul 16, 2019 | 17.77 | 17.77 | 17.62 | 17.62 | 144,029 | -0.20(-1.12%) |
Jul 15, 2019 | 17.83 | 17.87 | 17.80 | 17.82 | 115,180 | -0.04(-0.20%) |
Jul 12, 2019 | 17.83 | 17.87 | 17.79 | 17.86 | 135,235 | +0.08(+0.46%) |
Jul 11, 2019 | 17.74 | 17.78 | 17.69 | 17.78 | 237,787 | +0.06(+0.36%) |
Jul 10, 2019 | 17.69 | 17.75 | 17.64 | 17.71 | 189,718 | +0.05(+0.26%) |
Jul 09, 2019 | 17.68 | 17.70 | 17.58 | 17.67 | 210,235 | -0.17(-0.97%) |
Jul 08, 2019 | 17.94 | 17.94 | 17.83 | 17.84 | 201,479 | -0.26(-1.46%) |
Jul 05, 2019 | 18.08 | 18.10 | 17.95 | 18.10 | 161,754 | +0.10(+0.56%) |
Jul 03, 2019 | 17.91 | 18.01 | 17.90 | 18.00 | 159,003 | +0.10(+0.56%) |
Jul 02, 2019 | 17.86 | 17.91 | 17.77 | 17.90 | 240,464 | -0.17(-0.96%) |
Jul 01, 2019 | 18.10 | 18.13 | 18.03 | 18.08 | 258,433 | -0.04(-0.20%) |
Jun 28, 2019 | 18.04 | 18.18 | 18.04 | 18.11 | 182,991 | +0.16(+0.91%) |
Jun 27, 2019 | 17.92 | 17.96 | 17.90 | 17.95 | 91,637 | +0.12(+0.66%) |
Jun 26, 2019 | 17.90 | 17.91 | 17.81 | 17.83 | 193,168 | -0.07(-0.41%) |
Jun 25, 2019 | 17.99 | 17.99 | 17.88 | 17.90 | 199,123 | -0.05(-0.30%) |
Jun 24, 2019 | 17.88 | 17.96 | 17.88 | 17.96 | 105,185 | +0.16(+0.92%) |
Jun 21, 2019 | 17.71 | 17.89 | 17.71 | 17.79 | 87,259 | -0.10(-0.56%) |
Jun 20, 2019 | 17.99 | 17.99 | 17.85 | 17.89 | 170,482 | +0.15(+0.82%) |
Jun 19, 2019 | 17.74 | 17.83 | 17.74 | 17.75 | 150,813 | +0.01(+0.05%) |
Jun 18, 2019 | 17.59 | 17.78 | 17.57 | 17.74 | 219,403 | +0.20(+1.14%) |
Jun 17, 2019 | 17.49 | 17.60 | 17.49 | 17.54 | 179,131 | +0.06(+0.36%) |
Jun 14, 2019 | 17.50 | 17.53 | 17.32 | 17.48 | 207,860 | -0.29(-1.64%) |
Jun 13, 2019 | 17.75 | 17.77 | 17.70 | 17.77 | 101,908 | +0.12(+0.67%) |
Jun 12, 2019 | 17.74 | 17.77 | 17.64 | 17.65 | 206,689 | -0.27(-1.52%) |
Jun 11, 2019 | 18.04 | 18.07 | 17.89 | 17.92 | 283,176 | +0.00(+0.00%) |
Jun 10, 2019 | 17.46 | 17.93 | 17.46 | 17.92 | 215,687 | +0.06(+0.36%) |
Jun 07, 2019 | 17.80 | 17.92 | 17.80 | 17.86 | 242,632 | +0.11(+0.61%) |
Jun 06, 2019 | 17.59 | 17.78 | 17.59 | 17.75 | 221,350 | +0.17(+0.98%) |
Jun 05, 2019 | 17.58 | 17.67 | 17.53 | 17.58 | 188,381 | +0.00(+0.00%) |
Jun 04, 2019 | 17.29 | 17.58 | 17.29 | 17.58 | 201,301 | +0.34(+1.95%) |
Jun 03, 2019 | 17.21 | 17.26 | 17.14 | 17.24 | 213,182 | -0.03(-0.16%) |
May 31, 2019 | 17.19 | 17.30 | 17.16 | 17.27 | 200,818 | -0.08(-0.47%) |
May 30, 2019 | 17.36 | 17.43 | 17.29 | 17.35 | 249,157 | -0.03(-0.16%) |
May 29, 2019 | 17.33 | 17.39 | 17.31 | 17.38 | 174,516 | -0.03(-0.16%) |
May 28, 2019 | 17.59 | 17.59 | 17.40 | 17.40 | 233,560 | -0.26(-1.49%) |
May 24, 2019 | 17.60 | 17.69 | 17.59 | 17.67 | 141,728 | +0.15(+0.88%) |
May 23, 2019 | 17.67 | 17.67 | 17.37 | 17.51 | 230,146 | -0.39(-2.18%) |
May 22, 2019 | 17.86 | 18.00 | 17.86 | 17.90 | 409,699 | +0.14(+0.77%) |
May 21, 2019 | 17.74 | 17.78 | 17.66 | 17.77 | 597,411 | +0.55(+3.17%) |
May 20, 2019 | 17.08 | 17.29 | 17.06 | 17.22 | 1,003,871 | +1.45(+9.22%) |
May 17, 2019 | 15.96 | 15.97 | 15.76 | 15.77 | 460,946 | -0.55(-3.34%) |
May 16, 2019 | 16.41 | 16.51 | 16.29 | 16.31 | 387,995 | -0.24(-1.43%) |
May 15, 2019 | 16.42 | 16.74 | 16.33 | 16.55 | 387,698 | +0.02(+0.12%) |
May 14, 2019 | 16.47 | 16.59 | 16.38 | 16.53 | 305,744 | +0.13(+0.80%) |
May 13, 2019 | 16.57 | 16.58 | 16.36 | 16.40 | 378,220 | -0.43(-2.55%) |
May 10, 2019 | 16.62 | 16.83 | 16.58 | 16.83 | 311,622 | +0.27(+1.64%) |
May 09, 2019 | 16.50 | 16.57 | 16.39 | 16.56 | 329,411 | -0.04(-0.26%) |
May 08, 2019 | 16.56 | 16.74 | 16.56 | 16.60 | 346,937 | +0.10(+0.58%) |
May 07, 2019 | 16.63 | 16.63 | 16.42 | 16.50 | 306,748 | -0.25(-1.47%) |
May 06, 2019 | 16.71 | 16.77 | 16.61 | 16.75 | 363,945 | -0.28(-1.65%) |
May 03, 2019 | 16.96 | 17.03 | 16.93 | 17.03 | 215,195 | +0.13(+0.78%) |
May 02, 2019 | 17.05 | 17.05 | 16.86 | 16.90 | 331,364 | -0.36(-2.08%) |
May 01, 2019 | 17.27 | 17.42 | 17.25 | 17.26 | 428,034 | +0.14(+0.82%) |
Apr 30, 2019 | 17.06 | 17.18 | 16.99 | 17.12 | 464,582 | -0.04(-0.20%) |
Apr 29, 2019 | 17.06 | 17.17 | 17.04 | 17.15 | 300,074 | +0.05(+0.31%) |
Apr 26, 2019 | 16.99 | 17.13 | 16.99 | 17.10 | 332,253 | +0.14(+0.83%) |
Apr 25, 2019 | 16.92 | 16.99 | 16.87 | 16.96 | 214,916 | +0.02(+0.10%) |
Apr 24, 2019 | 16.95 | 17.01 | 16.92 | 16.94 | 283,919 | -0.01(-0.05%) |
Apr 23, 2019 | 16.88 | 16.99 | 16.88 | 16.95 | 272,778 | +0.12(+0.73%) |
Apr 22, 2019 | 16.88 | 16.88 | 16.80 | 16.83 | 161,812 | -0.06(-0.36%) |
Apr 18, 2019 | 16.90 | 16.94 | 16.81 | 16.89 | 205,507 | -0.02(-0.10%) |
Apr 17, 2019 | 16.84 | 16.99 | 16.84 | 16.91 | 220,300 | +0.25(+1.47%) |
Apr 16, 2019 | 16.49 | 16.68 | 16.49 | 16.66 | 313,493 | +0.32(+1.99%) |
Apr 15, 2019 | 16.37 | 16.39 | 16.30 | 16.34 | 229,809 | +0.02(+0.11%) |
Apr 12, 2019 | 16.28 | 16.41 | 16.28 | 16.32 | 195,590 | +0.22(+1.36%) |
Apr 11, 2019 | 16.18 | 16.20 | 16.06 | 16.10 | 241,335 | -0.17(-1.02%) |
Apr 10, 2019 | 16.18 | 16.29 | 16.16 | 16.27 | 290,056 | +0.17(+1.04%) |
Apr 09, 2019 | 16.20 | 16.20 | 16.06 | 16.10 | 275,721 | -0.11(-0.70%) |
Apr 08, 2019 | 16.20 | 16.23 | 16.13 | 16.21 | 236,877 | -0.13(-0.81%) |
Apr 05, 2019 | 16.41 | 16.41 | 16.32 | 16.34 | 197,186 | -0.06(-0.37%) |
Apr 04, 2019 | 16.35 | 16.43 | 16.35 | 16.41 | 202,269 | -0.04(-0.21%) |
Apr 03, 2019 | 16.46 | 16.51 | 16.42 | 16.44 | 245,053 | -0.02(-0.11%) |
Apr 02, 2019 | 16.44 | 16.48 | 16.35 | 16.46 | 265,296 | -0.04(-0.27%) |
Apr 01, 2019 | 16.37 | 16.50 | 16.35 | 16.50 | 296,742 | +0.27(+1.68%) |
Mar 29, 2019 | 16.22 | 16.23 | 16.15 | 16.23 | 217,019 | +0.08(+0.49%) |
Mar 28, 2019 | 16.10 | 16.20 | 16.10 | 16.15 | 244,936 | +0.05(+0.33%) |
Mar 27, 2019 | 16.23 | 16.23 | 15.99 | 16.10 | 403,422 | -0.16(-0.97%) |
Mar 26, 2019 | 16.30 | 16.30 | 16.17 | 16.26 | 505,862 | +0.02(+0.11%) |
Mar 25, 2019 | 16.27 | 16.29 | 16.17 | 16.24 | 379,840 | -0.07(-0.43%) |
Mar 22, 2019 | 16.38 | 16.43 | 16.30 | 16.31 | 268,652 | -0.18(-1.06%) |
Mar 21, 2019 | 16.38 | 16.54 | 16.38 | 16.49 | 257,803 | +0.11(+0.64%) |
Mar 20, 2019 | 16.44 | 16.51 | 16.36 | 16.38 | 198,257 | -0.10(-0.59%) |
Mar 19, 2019 | 16.65 | 16.65 | 16.46 | 16.48 | 278,615 | -0.14(-0.84%) |
Mar 18, 2019 | 16.59 | 16.64 | 16.55 | 16.62 | 235,919 | +0.04(+0.21%) |
Mar 15, 2019 | 16.54 | 16.58 | 16.47 | 16.58 | 301,250 | +0.06(+0.37%) |
Mar 14, 2019 | 16.52 | 16.56 | 16.50 | 16.52 | 318,927 | -0.18(-1.05%) |
Mar 13, 2019 | 16.69 | 16.70 | 16.62 | 16.70 | 202,685 | -0.02(-0.11%) |
Mar 12, 2019 | 16.77 | 16.77 | 16.67 | 16.71 | 319,770 | -0.11(-0.68%) |
Mar 11, 2019 | 16.67 | 16.87 | 16.67 | 16.83 | 249,054 | +0.19(+1.16%) |
Mar 08, 2019 | 16.59 | 16.64 | 16.50 | 16.63 | 233,318 | -0.08(-0.47%) |
Mar 07, 2019 | 16.80 | 16.84 | 16.68 | 16.71 | 254,022 | -0.09(-0.52%) |
Mar 06, 2019 | 16.86 | 16.90 | 16.78 | 16.80 | 291,896 | -0.03(-0.16%) |
Mar 05, 2019 | 16.75 | 16.84 | 16.73 | 16.83 | 193,323 | +0.07(+0.42%) |
Mar 04, 2019 | 16.82 | 16.83 | 16.63 | 16.76 | 321,059 | -0.06(-0.37%) |
Mar 01, 2019 | 16.86 | 16.89 | 16.77 | 16.82 | 235,711 | +0.02(+0.10%) |
Feb 28, 2019 | 16.76 | 16.83 | 16.76 | 16.80 | 253,509 | +0.05(+0.31%) |
Feb 27, 2019 | 16.74 | 16.77 | 16.63 | 16.75 | 236,396 | +0.01(+0.05%) |
Feb 26, 2019 | 16.72 | 16.78 | 16.67 | 16.74 | 323,326 | -0.03(-0.16%) |
Feb 25, 2019 | 16.81 | 16.84 | 16.75 | 16.77 | 320,683 | +0.04(+0.26%) |
Feb 22, 2019 | 16.67 | 16.76 | 16.66 | 16.72 | 282,899 | +0.11(+0.69%) |
Feb 21, 2019 | 16.60 | 16.65 | 16.55 | 16.61 | 269,982 | +0.01(+0.05%) |
Feb 20, 2019 | 16.67 | 16.77 | 16.56 | 16.60 | 846,328 | -0.10(-0.58%) |
Feb 19, 2019 | 16.47 | 16.74 | 16.47 | 16.70 | 355,978 | +0.13(+0.79%) |
Feb 15, 2019 | 16.37 | 16.57 | 16.37 | 16.56 | 298,173 | +0.33(+2.05%) |
Feb 14, 2019 | 16.31 | 16.31 | 16.19 | 16.23 | 314,451 | -0.15(-0.91%) |
Feb 13, 2019 | 16.37 | 16.47 | 16.35 | 16.38 | 230,359 | +0.06(+0.38%) |
Feb 12, 2019 | 16.40 | 16.40 | 16.25 | 16.32 | 398,756 | -0.03(-0.16%) |
Feb 11, 2019 | 16.49 | 16.49 | 16.30 | 16.34 | 351,110 | -0.23(-1.38%) |
Feb 08, 2019 | 16.51 | 16.57 | 16.48 | 16.57 | 301,364 | -0.03(-0.16%) |
Feb 07, 2019 | 16.58 | 16.64 | 16.47 | 16.60 | 413,904 | +0.20(+1.23%) |
Feb 06, 2019 | 16.43 | 16.49 | 16.35 | 16.40 | 470,544 | -0.46(-2.76%) |
Feb 05, 2019 | 16.89 | 16.93 | 16.78 | 16.86 | 806,819 | +0.80(+4.97%) |
Feb 04, 2019 | 15.76 | 16.10 | 15.75 | 16.06 | 649,189 | +0.45(+2.86%) |
Feb 01, 2019 | 15.64 | 15.70 | 15.60 | 15.62 | 393,461 | -0.04(-0.28%) |
Jan 31, 2019 | 15.70 | 15.70 | 15.56 | 15.66 | 545,633 | -0.42(-2.62%) |
Jan 30, 2019 | 15.95 | 16.15 | 15.89 | 16.08 | 314,701 | +0.18(+1.10%) |
Jan 29, 2019 | 16.06 | 16.06 | 15.91 | 15.91 | 400,220 | -0.34(-2.11%) |
Jan 28, 2019 | 16.26 | 16.29 | 16.18 | 16.25 | 443,337 | -0.08(-0.48%) |
Jan 25, 2019 | 16.18 | 16.33 | 16.18 | 16.33 | 234,458 | +0.28(+1.75%) |
Jan 24, 2019 | 16.06 | 16.09 | 15.98 | 16.05 | 329,000 | -0.03(-0.16%) |
Jan 23, 2019 | 16.06 | 16.13 | 15.98 | 16.07 | 395,439 | +0.03(+0.16%) |
Jan 22, 2019 | 16.23 | 16.27 | 16.03 | 16.05 | 654,444 | -0.57(-3.43%) |
Jan 18, 2019 | 16.52 | 16.63 | 16.48 | 16.62 | 473,817 | +0.13(+0.80%) |
Jan 17, 2019 | 16.34 | 16.56 | 16.34 | 16.49 | 267,542 | +0.09(+0.54%) |
Jan 16, 2019 | 16.34 | 16.48 | 16.34 | 16.40 | 354,731 | +0.15(+0.92%) |
Jan 15, 2019 | 16.27 | 16.28 | 16.17 | 16.25 | 325,519 | -0.02(-0.11%) |
Jan 14, 2019 | 16.15 | 16.34 | 16.15 | 16.27 | 502,340 | +0.05(+0.32%) |
Jan 11, 2019 | 16.10 | 16.24 | 16.06 | 16.21 | 336,584 | +0.04(+0.27%) |
Jan 10, 2019 | 16.11 | 16.23 | 16.11 | 16.17 | 394,981 | -0.04(-0.27%) |
Jan 09, 2019 | 16.15 | 16.27 | 16.12 | 16.21 | 313,339 | +0.18(+1.09%) |
Jan 08, 2019 | 15.98 | 16.07 | 15.95 | 16.04 | 498,450 | +0.21(+1.33%) |
Jan 07, 2019 | 15.79 | 15.89 | 15.68 | 15.83 | 390,364 | +0.08(+0.50%) |
Jan 04, 2019 | 15.58 | 15.81 | 15.51 | 15.75 | 366,447 | +0.49(+3.22%) |
Jan 03, 2019 | 15.26 | 15.39 | 15.20 | 15.26 | 434,896 | -0.01(-0.06%) |