Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.19 | 17.19 | 17.12 | 17.13 | 44,525 | +0.01(+0.08%) |
Oct 30, 2019 | 17.17 | 17.18 | 17.12 | 17.12 | 107,337 | -0.03(-0.19%) |
Oct 29, 2019 | 17.19 | 17.19 | 17.12 | 17.15 | 44,938 | -0.01(-0.04%) |
Oct 28, 2019 | 17.19 | 17.19 | 17.12 | 17.15 | 69,920 | -0.02(-0.11%) |
Oct 25, 2019 | 17.24 | 17.24 | 17.17 | 17.17 | 77,715 | -0.03(-0.19%) |
Oct 24, 2019 | 17.13 | 17.21 | 17.13 | 17.21 | 78,278 | +0.03(+0.19%) |
Oct 23, 2019 | 17.12 | 17.20 | 17.12 | 17.17 | 92,945 | +0.06(+0.34%) |
Oct 22, 2019 | 17.11 | 17.16 | 17.10 | 17.12 | 79,603 | -0.01(-0.04%) |
Oct 21, 2019 | 17.10 | 17.15 | 17.10 | 17.12 | 108,421 | +0.03(+0.17%) |
Oct 18, 2019 | 17.11 | 17.12 | 17.06 | 17.09 | 109,206 | +0.02(+0.09%) |
Oct 17, 2019 | 17.15 | 17.15 | 17.05 | 17.08 | 90,231 | +0.02(+0.11%) |
Oct 16, 2019 | 17.05 | 17.06 | 17.01 | 17.06 | 137,106 | +0.04(+0.26%) |
Oct 15, 2019 | 16.99 | 17.04 | 16.99 | 17.01 | 64,567 | +0.04(+0.23%) |
Oct 14, 2019 | 17.01 | 17.01 | 16.97 | 16.97 | 73,377 | +0.03(+0.15%) |
Oct 11, 2019 | 16.95 | 16.98 | 16.89 | 16.95 | 94,989 | +0.06(+0.34%) |
Oct 10, 2019 | 16.87 | 16.95 | 16.83 | 16.89 | 58,763 | +0.02(+0.12%) |
Oct 09, 2019 | 16.80 | 16.89 | 16.80 | 16.87 | 64,136 | +0.06(+0.38%) |
Oct 08, 2019 | 16.81 | 16.91 | 16.81 | 16.81 | 80,971 | -0.05(-0.30%) |
Oct 07, 2019 | 16.91 | 16.92 | 16.85 | 16.86 | 77,120 | -0.01(-0.08%) |
Oct 04, 2019 | 16.86 | 16.90 | 16.81 | 16.87 | 40,776 | +0.07(+0.42%) |
Oct 03, 2019 | 16.81 | 16.89 | 16.77 | 16.80 | 82,076 | +0.02(+0.11%) |
Oct 02, 2019 | 16.92 | 16.95 | 16.77 | 16.78 | 126,160 | -0.09(-0.53%) |
Oct 01, 2019 | 16.86 | 16.92 | 16.86 | 16.87 | 48,341 | +0.01(+0.08%) |
Sep 30, 2019 | 16.88 | 16.92 | 16.86 | 16.86 | 95,953 | +0.02(+0.11%) |
Sep 27, 2019 | 16.86 | 16.91 | 16.84 | 16.84 | 64,367 | -0.02(-0.12%) |
Sep 26, 2019 | 16.85 | 16.89 | 16.82 | 16.86 | 30,888 | +0.06(+0.34%) |
Sep 25, 2019 | 16.77 | 16.83 | 16.77 | 16.80 | 54,995 | -0.02(-0.10%) |
Sep 24, 2019 | 16.92 | 16.92 | 16.80 | 16.82 | 230,192 | -0.01(-0.09%) |
Sep 23, 2019 | 16.90 | 16.90 | 16.78 | 16.83 | 68,181 | -0.01(-0.08%) |
Sep 20, 2019 | 16.87 | 16.87 | 16.79 | 16.85 | 59,524 | +0.05(+0.29%) |
Sep 19, 2019 | 16.83 | 16.83 | 16.77 | 16.80 | 76,656 | +0.04(+0.25%) |
Sep 18, 2019 | 16.66 | 16.76 | 16.66 | 16.75 | 38,642 | +0.04(+0.25%) |
Sep 17, 2019 | 16.64 | 16.71 | 16.64 | 16.71 | 34,662 | +0.06(+0.38%) |
Sep 16, 2019 | 16.62 | 16.68 | 16.62 | 16.65 | 41,237 | +0.09(+0.52%) |
Sep 13, 2019 | 16.76 | 16.76 | 16.43 | 16.56 | 115,976 | -0.15(-0.91%) |
Sep 12, 2019 | 16.74 | 16.74 | 16.68 | 16.72 | 78,554 | +0.03(+0.18%) |
Sep 11, 2019 | 16.68 | 16.71 | 16.67 | 16.69 | 21,889 | +0.02(+0.15%) |
Sep 10, 2019 | 16.68 | 16.76 | 16.64 | 16.66 | 66,451 | -0.01(-0.08%) |
Sep 09, 2019 | 16.78 | 16.78 | 16.64 | 16.67 | 38,731 | -0.04(-0.23%) |
Sep 06, 2019 | 16.66 | 16.71 | 16.65 | 16.71 | 51,300 | +0.08(+0.50%) |
Sep 05, 2019 | 16.60 | 16.66 | 16.60 | 16.63 | 58,531 | +0.00(+0.00%) |
Sep 04, 2019 | 16.59 | 16.64 | 16.58 | 16.63 | 79,935 | +0.08(+0.46%) |
Sep 03, 2019 | 16.57 | 16.57 | 16.54 | 16.55 | 48,999 | +0.00(+0.00%) |
Aug 30, 2019 | 16.55 | 16.58 | 16.53 | 16.55 | 25,650 | +0.02(+0.12%) |
Aug 29, 2019 | 16.57 | 16.57 | 16.52 | 16.53 | 57,964 | +0.02(+0.12%) |
Aug 28, 2019 | 16.47 | 16.54 | 16.47 | 16.52 | 219,118 | +0.04(+0.27%) |
Aug 27, 2019 | 16.52 | 16.56 | 16.47 | 16.47 | 87,607 | -0.05(-0.32%) |
Aug 26, 2019 | 16.57 | 16.57 | 16.51 | 16.52 | 79,333 | -0.00(-0.02%) |
Aug 23, 2019 | 16.60 | 16.67 | 16.52 | 16.53 | 50,670 | -0.08(-0.50%) |
Aug 22, 2019 | 16.65 | 16.65 | 16.58 | 16.61 | 53,275 | +0.01(+0.08%) |
Aug 21, 2019 | 16.62 | 16.64 | 16.59 | 16.60 | 70,210 | +0.05(+0.31%) |
Aug 20, 2019 | 16.60 | 16.61 | 16.55 | 16.55 | 149,015 | -0.01(-0.04%) |
Aug 19, 2019 | 16.57 | 16.58 | 16.52 | 16.55 | 82,549 | +0.06(+0.35%) |
Aug 16, 2019 | 16.48 | 16.50 | 16.45 | 16.50 | 50,723 | +0.01(+0.07%) |
Aug 15, 2019 | 16.42 | 16.51 | 16.42 | 16.48 | 50,874 | +0.08(+0.50%) |
Aug 14, 2019 | 16.40 | 16.46 | 16.40 | 16.40 | 63,547 | -0.04(-0.23%) |
Aug 13, 2019 | 16.40 | 16.47 | 16.40 | 16.44 | 66,133 | +0.06(+0.35%) |
Aug 12, 2019 | 16.40 | 16.40 | 16.38 | 16.38 | 64,450 | -0.00(-0.02%) |
Aug 09, 2019 | 16.38 | 16.40 | 16.37 | 16.39 | 41,212 | +0.04(+0.26%) |
Aug 08, 2019 | 16.35 | 16.42 | 16.33 | 16.35 | 82,898 | +0.00(+0.02%) |
Aug 07, 2019 | 16.40 | 16.40 | 16.31 | 16.34 | 78,234 | -0.05(-0.33%) |
Aug 06, 2019 | 16.33 | 16.46 | 16.33 | 16.40 | 113,197 | +0.04(+0.23%) |
Aug 05, 2019 | 16.56 | 16.56 | 16.24 | 16.36 | 98,235 | -0.15(-0.90%) |
Aug 02, 2019 | 16.47 | 16.51 | 16.47 | 16.51 | 26,629 | +0.02(+0.13%) |
Aug 01, 2019 | 16.52 | 16.57 | 16.48 | 16.48 | 56,453 | -0.03(-0.17%) |
Jul 31, 2019 | 16.47 | 16.54 | 16.47 | 16.51 | 35,712 | -0.01(-0.04%) |
Jul 30, 2019 | 16.52 | 16.52 | 16.47 | 16.52 | 56,564 | +0.00(+0.02%) |
Jul 29, 2019 | 16.42 | 16.52 | 16.42 | 16.52 | 68,682 | +0.07(+0.43%) |
Jul 26, 2019 | 16.40 | 16.45 | 16.35 | 16.44 | 53,576 | +0.05(+0.29%) |
Jul 25, 2019 | 16.44 | 16.44 | 16.38 | 16.40 | 32,372 | -0.02(-0.13%) |
Jul 24, 2019 | 16.40 | 16.43 | 16.40 | 16.42 | 46,320 | +0.06(+0.34%) |
Jul 23, 2019 | 16.72 | 16.72 | 16.35 | 16.36 | 88,143 | +0.02(+0.10%) |
Jul 22, 2019 | 16.50 | 16.50 | 16.34 | 16.34 | 41,832 | +0.06(+0.38%) |
Jul 19, 2019 | 16.33 | 16.33 | 16.28 | 16.28 | 72,014 | -0.01(-0.09%) |
Jul 18, 2019 | 16.35 | 16.35 | 16.30 | 16.30 | 53,052 | -0.05(-0.34%) |
Jul 17, 2019 | 16.35 | 16.37 | 16.35 | 16.35 | 64,442 | +0.01(+0.03%) |
Jul 16, 2019 | 16.35 | 16.36 | 16.34 | 16.35 | 64,642 | +0.02(+0.15%) |
Jul 15, 2019 | 16.24 | 16.34 | 16.24 | 16.32 | 22,041 | +0.09(+0.57%) |
Jul 12, 2019 | 16.23 | 16.23 | 16.19 | 16.23 | 52,853 | +0.05(+0.33%) |
Jul 11, 2019 | 16.23 | 16.23 | 16.16 | 16.18 | 52,821 | -0.01(-0.04%) |
Jul 10, 2019 | 16.14 | 16.18 | 16.13 | 16.18 | 85,898 | +0.02(+0.14%) |
Jul 09, 2019 | 16.16 | 16.20 | 16.16 | 16.16 | 33,904 | -0.00(-0.02%) |
Jul 08, 2019 | 16.23 | 16.23 | 16.16 | 16.16 | 32,805 | -0.01(-0.06%) |
Jul 05, 2019 | 16.20 | 16.20 | 16.14 | 16.17 | 27,943 | -0.02(-0.13%) |
Jul 03, 2019 | 16.22 | 16.26 | 16.20 | 16.20 | 35,448 | -0.01(-0.06%) |
Jul 02, 2019 | 16.17 | 16.23 | 16.12 | 16.20 | 26,678 | +0.08(+0.52%) |
Jul 01, 2019 | 16.33 | 16.33 | 16.12 | 16.12 | 73,169 | -0.04(-0.23%) |
Jun 28, 2019 | 16.11 | 16.16 | 16.09 | 16.16 | 41,835 | +0.05(+0.29%) |
Jun 27, 2019 | 16.09 | 16.14 | 16.09 | 16.11 | 61,266 | +0.02(+0.12%) |
Jun 26, 2019 | 16.08 | 16.13 | 16.08 | 16.09 | 24,540 | -0.02(-0.10%) |
Jun 25, 2019 | 16.13 | 16.16 | 16.05 | 16.11 | 88,410 | -0.02(-0.11%) |
Jun 24, 2019 | 16.21 | 16.21 | 16.13 | 16.13 | 109,015 | -0.00(-0.02%) |
Jun 21, 2019 | 16.09 | 16.17 | 16.09 | 16.13 | 14,850 | -0.01(-0.06%) |
Jun 20, 2019 | 16.28 | 16.28 | 16.11 | 16.14 | 79,144 | +0.04(+0.27%) |
Jun 19, 2019 | 16.24 | 16.24 | 16.08 | 16.09 | 57,185 | +0.06(+0.35%) |
Jun 18, 2019 | 16.05 | 16.14 | 16.04 | 16.04 | 53,868 | -0.01(-0.06%) |
Jun 17, 2019 | 16.05 | 16.08 | 16.03 | 16.05 | 47,512 | +0.06(+0.37%) |
Jun 14, 2019 | 16.03 | 16.03 | 15.98 | 15.99 | 71,581 | -0.03(-0.19%) |
Jun 13, 2019 | 16.05 | 16.05 | 15.99 | 16.02 | 48,604 | +0.03(+0.19%) |
Jun 12, 2019 | 15.96 | 16.00 | 15.96 | 15.99 | 35,382 | +0.03(+0.21%) |
Jun 11, 2019 | 16.47 | 16.47 | 15.94 | 15.96 | 64,790 | -0.02(-0.14%) |
Jun 10, 2019 | 16.16 | 16.16 | 15.95 | 15.98 | 31,597 | +0.01(+0.06%) |
Jun 07, 2019 | 15.90 | 15.98 | 15.88 | 15.97 | 37,319 | +0.07(+0.41%) |
Jun 06, 2019 | 15.90 | 15.90 | 15.87 | 15.90 | 34,775 | +0.06(+0.35%) |
Jun 05, 2019 | 15.83 | 15.87 | 15.80 | 15.85 | 49,756 | +0.02(+0.14%) |
Jun 04, 2019 | 15.76 | 15.86 | 15.76 | 15.82 | 30,577 | +0.08(+0.54%) |
Jun 03, 2019 | 15.73 | 15.78 | 15.72 | 15.74 | 62,331 | -0.02(-0.12%) |
May 31, 2019 | 15.85 | 15.85 | 15.76 | 15.76 | 55,978 | -0.06(-0.37%) |
May 30, 2019 | 15.85 | 15.85 | 15.82 | 15.82 | 22,111 | +0.00(+0.02%) |
May 29, 2019 | 15.82 | 15.87 | 15.81 | 15.82 | 22,529 | -0.01(-0.08%) |
May 28, 2019 | 15.82 | 15.89 | 15.79 | 15.83 | 18,546 | +0.01(+0.08%) |
May 24, 2019 | 15.93 | 15.93 | 15.82 | 15.82 | 36,675 | +0.02(+0.10%) |
May 23, 2019 | 15.90 | 15.90 | 15.78 | 15.80 | 43,238 | -0.02(-0.14%) |
May 22, 2019 | 15.91 | 15.91 | 15.80 | 15.82 | 39,653 | +0.04(+0.28%) |
May 21, 2019 | 15.83 | 15.83 | 15.78 | 15.78 | 15,815 | -0.00(-0.02%) |
May 20, 2019 | 15.98 | 15.98 | 15.76 | 15.78 | 47,615 | -0.03(-0.18%) |
May 17, 2019 | 15.87 | 15.89 | 15.80 | 15.81 | 34,680 | -0.02(-0.13%) |
May 16, 2019 | 15.90 | 15.90 | 15.82 | 15.83 | 30,204 | +0.05(+0.33%) |
May 15, 2019 | 15.73 | 15.80 | 15.71 | 15.78 | 45,047 | +0.06(+0.41%) |
May 14, 2019 | 15.72 | 15.73 | 15.70 | 15.71 | 35,684 | +0.04(+0.26%) |
May 13, 2019 | 15.73 | 15.73 | 15.65 | 15.67 | 36,095 | -0.02(-0.16%) |
May 10, 2019 | 15.68 | 15.71 | 15.68 | 15.70 | 17,664 | +0.02(+0.10%) |
May 09, 2019 | 15.64 | 15.69 | 15.64 | 15.68 | 17,922 | +0.01(+0.06%) |
May 08, 2019 | 15.71 | 15.73 | 15.64 | 15.67 | 30,219 | -0.00(-0.03%) |
May 07, 2019 | 15.73 | 15.74 | 15.67 | 15.68 | 16,455 | -0.06(-0.36%) |
May 06, 2019 | 15.67 | 15.89 | 15.67 | 15.73 | 19,055 | +0.03(+0.22%) |
May 03, 2019 | 15.78 | 15.80 | 15.67 | 15.70 | 21,553 | +0.01(+0.09%) |
May 02, 2019 | 15.72 | 15.77 | 15.66 | 15.69 | 27,282 | -0.02(-0.13%) |
May 01, 2019 | 15.73 | 15.75 | 15.61 | 15.71 | 25,368 | +0.00(+0.02%) |
Apr 30, 2019 | 15.63 | 15.70 | 15.61 | 15.70 | 57,638 | +0.05(+0.32%) |
Apr 29, 2019 | 15.65 | 15.67 | 15.65 | 15.65 | 23,391 | +0.08(+0.51%) |
Apr 26, 2019 | 15.61 | 15.67 | 15.49 | 15.57 | 46,511 | -0.06(-0.39%) |
Apr 25, 2019 | 15.70 | 15.70 | 15.61 | 15.64 | 54,893 | +0.00(+0.00%) |
Apr 24, 2019 | 15.73 | 15.73 | 15.61 | 15.64 | 44,574 | +0.02(+0.16%) |
Apr 23, 2019 | 15.62 | 15.65 | 15.59 | 15.61 | 63,778 | +0.02(+0.16%) |
Apr 22, 2019 | 15.53 | 15.63 | 15.48 | 15.59 | 25,041 | -0.01(-0.05%) |
Apr 18, 2019 | 15.69 | 15.69 | 15.55 | 15.59 | 17,307 | -0.04(-0.29%) |
Apr 17, 2019 | 15.84 | 15.84 | 15.64 | 15.64 | 31,476 | -0.05(-0.33%) |
Apr 16, 2019 | 15.71 | 15.71 | 15.65 | 15.69 | 25,275 | +0.01(+0.08%) |
Apr 15, 2019 | 16.38 | 16.38 | 15.67 | 15.68 | 50,038 | +0.02(+0.14%) |
Apr 12, 2019 | 15.64 | 15.68 | 15.64 | 15.66 | 12,409 | +0.02(+0.12%) |
Apr 11, 2019 | 15.80 | 15.80 | 15.63 | 15.64 | 14,786 | -0.01(-0.04%) |
Apr 10, 2019 | 15.67 | 15.67 | 15.59 | 15.64 | 11,212 | +0.03(+0.22%) |
Apr 09, 2019 | 15.68 | 15.69 | 15.61 | 15.61 | 44,116 | -0.02(-0.16%) |
Apr 08, 2019 | 16.23 | 16.23 | 15.63 | 15.64 | 49,213 | -0.01(-0.04%) |
Apr 05, 2019 | 15.76 | 15.76 | 15.62 | 15.64 | 45,554 | +0.03(+0.20%) |
Apr 04, 2019 | 15.62 | 15.62 | 15.57 | 15.61 | 24,116 | +0.04(+0.24%) |
Apr 03, 2019 | 15.69 | 15.69 | 15.55 | 15.57 | 39,410 | +0.02(+0.14%) |
Apr 02, 2019 | 15.63 | 15.63 | 15.53 | 15.55 | 36,820 | +0.03(+0.22%) |
Apr 01, 2019 | 15.46 | 15.52 | 15.45 | 15.52 | 37,080 | +0.15(+0.95%) |
Mar 29, 2019 | 15.30 | 15.39 | 15.30 | 15.37 | 17,634 | +0.06(+0.41%) |
Mar 28, 2019 | 15.32 | 15.32 | 15.26 | 15.31 | 16,290 | +0.02(+0.16%) |
Mar 27, 2019 | 15.20 | 15.31 | 15.20 | 15.29 | 42,323 | +0.03(+0.22%) |
Mar 26, 2019 | 15.29 | 15.30 | 15.19 | 15.25 | 13,108 | -0.00(-0.01%) |
Mar 25, 2019 | 15.27 | 15.27 | 15.21 | 15.26 | 16,118 | -0.02(-0.10%) |
Mar 22, 2019 | 15.34 | 15.34 | 15.26 | 15.27 | 8,817 | -0.03(-0.18%) |
Mar 21, 2019 | 15.26 | 15.31 | 15.26 | 15.30 | 21,092 | +0.05(+0.30%) |
Mar 20, 2019 | 15.34 | 15.34 | 15.19 | 15.25 | 15,980 | +0.01(+0.05%) |
Mar 19, 2019 | 15.27 | 15.30 | 15.24 | 15.25 | 36,095 | -0.02(-0.15%) |
Mar 18, 2019 | 15.33 | 15.33 | 15.27 | 15.27 | 19,326 | +0.02(+0.16%) |
Mar 15, 2019 | 15.21 | 15.26 | 15.21 | 15.24 | 3,784 | +0.04(+0.24%) |
Mar 14, 2019 | 15.20 | 15.23 | 15.19 | 15.21 | 9,494 | +0.03(+0.22%) |
Mar 13, 2019 | 15.17 | 15.20 | 15.17 | 15.17 | 21,108 | +0.00(+0.02%) |
Mar 12, 2019 | 15.18 | 15.19 | 15.16 | 15.17 | 8,867 | +0.01(+0.08%) |
Mar 11, 2019 | 15.12 | 15.20 | 15.12 | 15.16 | 11,473 | +0.01(+0.04%) |
Mar 08, 2019 | 15.16 | 15.17 | 15.10 | 15.15 | 10,529 | -0.02(-0.10%) |
Mar 07, 2019 | 15.20 | 15.20 | 15.14 | 15.17 | 7,752 | +0.00(+0.02%) |
Mar 06, 2019 | 15.17 | 15.18 | 15.14 | 15.16 | 12,341 | -0.01(-0.04%) |
Mar 05, 2019 | 15.15 | 15.17 | 15.11 | 15.17 | 6,655 | +0.10(+0.65%) |
Mar 04, 2019 | 15.16 | 15.20 | 15.03 | 15.07 | 71,622 | -0.01(-0.06%) |
Mar 01, 2019 | 15.01 | 15.09 | 15.00 | 15.08 | 12,668 | +0.08(+0.51%) |
Feb 28, 2019 | 14.90 | 15.03 | 14.90 | 15.01 | 19,198 | +0.08(+0.52%) |
Feb 27, 2019 | 14.94 | 14.99 | 14.92 | 14.93 | 11,001 | -0.01(-0.08%) |
Feb 26, 2019 | 14.98 | 14.98 | 14.93 | 14.94 | 14,912 | +0.02(+0.10%) |
Feb 25, 2019 | 15.00 | 15.00 | 14.90 | 14.92 | 19,530 | +0.06(+0.39%) |
Feb 22, 2019 | 14.85 | 14.90 | 14.84 | 14.87 | 14,642 | +0.04(+0.30%) |
Feb 21, 2019 | 14.86 | 14.89 | 14.81 | 14.82 | 11,936 | -0.06(-0.40%) |
Feb 20, 2019 | 15.01 | 15.01 | 14.84 | 14.88 | 24,833 | -0.01(-0.06%) |
Feb 19, 2019 | 14.90 | 14.90 | 14.83 | 14.89 | 42,940 | +0.11(+0.78%) |
Feb 15, 2019 | 14.76 | 14.78 | 14.75 | 14.78 | 10,113 | +0.08(+0.58%) |
Feb 14, 2019 | 14.83 | 14.83 | 14.65 | 14.69 | 17,838 | +0.04(+0.30%) |
Feb 13, 2019 | 14.61 | 14.65 | 14.60 | 14.65 | 20,108 | +0.10(+0.67%) |
Feb 12, 2019 | 14.60 | 14.60 | 14.49 | 14.55 | 46,250 | +0.12(+0.86%) |
Feb 11, 2019 | 14.41 | 14.43 | 14.40 | 14.43 | 33,495 | +0.07(+0.50%) |
Feb 08, 2019 | 14.29 | 14.35 | 14.26 | 14.35 | 5,471 | +0.06(+0.45%) |
Feb 07, 2019 | 14.41 | 14.41 | 14.26 | 14.29 | 10,024 | -0.07(-0.49%) |
Feb 06, 2019 | 14.53 | 14.53 | 14.35 | 14.36 | 15,132 | -0.11(-0.77%) |
Feb 05, 2019 | 14.46 | 14.49 | 14.45 | 14.47 | 18,349 | +0.04(+0.27%) |
Feb 04, 2019 | 14.49 | 14.49 | 14.40 | 14.43 | 20,050 | +0.01(+0.06%) |
Feb 01, 2019 | 14.45 | 14.46 | 14.35 | 14.42 | 18,238 | -0.02(-0.13%) |
Jan 31, 2019 | 14.46 | 14.52 | 14.44 | 14.44 | 26,478 | +0.05(+0.36%) |
Jan 30, 2019 | 14.33 | 14.43 | 14.32 | 14.39 | 15,399 | +0.10(+0.73%) |
Jan 29, 2019 | 14.31 | 14.33 | 14.27 | 14.29 | 22,104 | +0.02(+0.15%) |
Jan 28, 2019 | 14.31 | 14.32 | 14.23 | 14.26 | 22,412 | -0.02(-0.13%) |
Jan 25, 2019 | 14.29 | 14.33 | 14.26 | 14.28 | 16,414 | +0.08(+0.57%) |
Jan 24, 2019 | 14.18 | 14.20 | 14.16 | 14.20 | 2,611 | +0.05(+0.37%) |
Jan 23, 2019 | 14.14 | 14.18 | 14.11 | 14.15 | 12,564 | +0.02(+0.17%) |
Jan 22, 2019 | 14.22 | 14.22 | 14.11 | 14.13 | 17,424 | +0.02(+0.17%) |
Jan 18, 2019 | 14.16 | 14.16 | 14.08 | 14.10 | 17,884 | +0.02(+0.17%) |
Jan 17, 2019 | 14.06 | 14.09 | 14.05 | 14.08 | 9,186 | +0.01(+0.08%) |
Jan 16, 2019 | 14.10 | 14.11 | 14.02 | 14.07 | 19,362 | +0.05(+0.36%) |
Jan 15, 2019 | 14.05 | 14.05 | 14.01 | 14.02 | 12,785 | +0.01(+0.09%) |
Jan 14, 2019 | 14.02 | 14.02 | 14.00 | 14.00 | 8,466 | +0.01(+0.05%) |
Jan 11, 2019 | 13.97 | 14.02 | 13.95 | 14.00 | 15,544 | +0.02(+0.15%) |
Jan 10, 2019 | 13.93 | 13.98 | 13.89 | 13.97 | 9,193 | +0.01(+0.09%) |
Jan 09, 2019 | 14.06 | 14.10 | 13.95 | 13.96 | 21,735 | -0.09(-0.61%) |
Jan 08, 2019 | 13.97 | 14.05 | 13.85 | 14.05 | 29,565 | +0.08(+0.54%) |
Jan 07, 2019 | 13.82 | 13.98 | 13.82 | 13.97 | 9,395 | +0.27(+1.96%) |
Jan 04, 2019 | 13.59 | 13.75 | 13.59 | 13.70 | 15,043 | +0.21(+1.53%) |
Jan 03, 2019 | 13.43 | 13.51 | 13.34 | 13.50 | 15,039 | +0.06(+0.41%) |
Jan 02, 2019 | 13.35 | 13.44 | 13.25 | 13.44 | 27,759 | +0.20(+1.52%) |
Dec 31, 2018 | 13.17 | 13.35 | 13.16 | 13.24 | 28,248 | +0.18(+1.40%) |
Dec 28, 2018 | 12.94 | 13.10 | 12.94 | 13.06 | 15,210 | +0.22(+1.75%) |
Dec 27, 2018 | 12.86 | 12.86 | 12.66 | 12.83 | 17,582 | -0.10(-0.74%) |
Dec 26, 2018 | 12.86 | 12.96 | 12.79 | 12.93 | 6,468 | +0.21(+1.65%) |
Dec 24, 2018 | 12.87 | 12.93 | 12.68 | 12.72 | 17,884 | -0.15(-1.16%) |
Dec 21, 2018 | 12.95 | 12.97 | 12.86 | 12.87 | 8,691 | -0.07(-0.51%) |
Dec 20, 2018 | 13.25 | 13.25 | 12.88 | 12.93 | 31,056 | -0.26(-1.98%) |
Dec 19, 2018 | 13.35 | 13.35 | 13.16 | 13.20 | 8,592 | -0.01(-0.06%) |
Dec 18, 2018 | 13.41 | 13.41 | 13.13 | 13.20 | 29,939 | -0.14(-1.07%) |
Dec 17, 2018 | 13.55 | 13.57 | 13.29 | 13.35 | 46,705 | -0.21(-1.53%) |
Dec 14, 2018 | 13.64 | 13.70 | 13.55 | 13.55 | 18,207 | -0.09(-0.67%) |
Dec 13, 2018 | 13.75 | 13.77 | 13.64 | 13.65 | 50,009 | -0.06(-0.46%) |
Dec 12, 2018 | 13.81 | 13.81 | 13.71 | 13.71 | 91,300 | +0.00(+0.00%) |
Dec 11, 2018 | 13.80 | 13.80 | 13.66 | 13.71 | 76,206 | +0.06(+0.41%) |
Dec 10, 2018 | 13.75 | 13.75 | 13.60 | 13.65 | 8,827 | -0.01(-0.11%) |
Dec 07, 2018 | 14.05 | 14.05 | 13.58 | 13.67 | 13,655 | -0.09(-0.65%) |
Dec 06, 2018 | 13.81 | 13.81 | 13.60 | 13.76 | 14,646 | -0.03(-0.22%) |
Dec 04, 2018 | 13.99 | 13.99 | 13.77 | 13.79 | 23,770 | -0.14(-0.98%) |
Dec 03, 2018 | 13.95 | 14.24 | 13.91 | 13.92 | 43,561 | +0.03(+0.23%) |
Nov 30, 2018 | 14.06 | 14.06 | 13.86 | 13.89 | 93,734 | -0.06(-0.40%) |
Nov 29, 2018 | 14.03 | 14.03 | 13.95 | 13.95 | 9,823 | +0.01(+0.04%) |
Nov 28, 2018 | 13.94 | 13.94 | 13.94 | 13.94 | 593 | +0.00(+0.02%) |
Nov 27, 2018 | 14.00 | 14.00 | 13.91 | 13.94 | 2,464 | -0.12(-0.83%) |
Nov 26, 2018 | 13.79 | 14.05 | 13.79 | 14.05 | 674 | +0.08(+0.60%) |
Nov 23, 2018 | 14.09 | 14.09 | 13.97 | 13.97 | 1,180 | -0.01(-0.08%) |
Nov 21, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 14.23 | 14.23 | 13.96 | 13.98 | 9,960 | -0.19(-1.31%) |
Nov 19, 2018 | 14.17 | 14.17 | 14.13 | 14.16 | 4,333 | -0.06(-0.45%) |
Nov 16, 2018 | 14.24 | 14.24 | 14.23 | 14.23 | 509 | -0.05(-0.32%) |
Nov 15, 2018 | 14.28 | 14.28 | 14.28 | 14.28 | 1,811 | -0.03(-0.21%) |
Nov 14, 2018 | 14.38 | 14.38 | 14.31 | 14.31 | 2,311 | -0.08(-0.52%) |
Nov 13, 2018 | 14.44 | 14.44 | 14.37 | 14.38 | 5,437 | -0.07(-0.50%) |
Nov 12, 2018 | 14.48 | 14.48 | 14.44 | 14.45 | 1,920 | -0.08(-0.57%) |
Nov 09, 2018 | 14.54 | 14.54 | 14.54 | 14.54 | 1,189 | +0.03(+0.20%) |
Nov 08, 2018 | 14.55 | 14.55 | 14.51 | 14.51 | 853 | -0.03(-0.20%) |
Nov 07, 2018 | 14.45 | 14.54 | 14.45 | 14.54 | 2,888 | +0.18(+1.27%) |
Nov 06, 2018 | 14.46 | 14.48 | 14.35 | 14.35 | 8,588 | -0.04(-0.30%) |
Nov 05, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 1,332 | +0.01(+0.10%) |
Nov 02, 2018 | 14.45 | 14.45 | 14.38 | 14.38 | 2,379 | -0.08(-0.53%) |