Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.10 | 17.41 | 16.95 | 17.31 | 14,994 | +0.25(+1.44%) |
Nov 27, 2019 | 17.37 | 17.43 | 16.74 | 17.06 | 49,641 | -0.27(-1.57%) |
Nov 26, 2019 | 17.37 | 17.57 | 17.31 | 17.33 | 67,490 | -0.04(-0.25%) |
Nov 25, 2019 | 17.27 | 17.53 | 17.17 | 17.38 | 35,682 | +0.15(+0.86%) |
Nov 22, 2019 | 17.05 | 17.24 | 16.89 | 17.23 | 25,447 | +0.32(+1.87%) |
Nov 21, 2019 | 16.90 | 16.97 | 16.58 | 16.91 | 24,630 | +0.03(+0.16%) |
Nov 20, 2019 | 16.74 | 17.33 | 16.74 | 16.89 | 27,441 | -0.05(-0.31%) |
Nov 19, 2019 | 16.45 | 16.97 | 16.21 | 16.94 | 59,973 | +0.48(+2.93%) |
Nov 18, 2019 | 16.07 | 16.53 | 15.48 | 16.46 | 53,101 | +0.38(+2.34%) |
Nov 15, 2019 | 16.83 | 16.85 | 15.97 | 16.08 | 55,916 | -0.63(-3.78%) |
Nov 14, 2019 | 16.88 | 17.04 | 16.70 | 16.71 | 35,219 | -0.21(-1.24%) |
Nov 13, 2019 | 16.99 | 17.14 | 16.74 | 16.92 | 23,167 | -0.13(-0.77%) |
Nov 12, 2019 | 17.76 | 18.07 | 17.05 | 17.05 | 124,921 | -0.93(-5.17%) |
Nov 11, 2019 | 18.09 | 18.60 | 17.70 | 17.98 | 82,382 | -0.20(-1.11%) |
Nov 08, 2019 | 17.75 | 18.52 | 17.24 | 18.18 | 177,678 | +0.44(+2.47%) |
Nov 07, 2019 | 14.99 | 18.15 | 14.94 | 17.75 | 235,772 | +0.55(+3.21%) |
Nov 06, 2019 | 16.93 | 17.55 | 16.93 | 17.19 | 54,351 | +0.14(+0.82%) |
Nov 05, 2019 | 16.71 | 17.21 | 16.69 | 17.05 | 48,854 | +0.34(+2.04%) |
Nov 04, 2019 | 16.75 | 16.80 | 16.35 | 16.71 | 62,693 | +0.05(+0.32%) |
Nov 01, 2019 | 16.62 | 16.69 | 16.41 | 16.66 | 40,282 | +0.32(+1.93%) |
Oct 31, 2019 | 16.58 | 16.69 | 16.27 | 16.34 | 42,710 | -0.27(-1.64%) |
Oct 30, 2019 | 16.33 | 16.68 | 16.07 | 16.61 | 24,199 | +0.27(+1.66%) |
Oct 29, 2019 | 16.21 | 16.46 | 16.08 | 16.34 | 34,905 | +0.11(+0.70%) |
Oct 28, 2019 | 16.24 | 16.50 | 16.16 | 16.23 | 39,423 | -0.07(-0.43%) |
Oct 25, 2019 | 15.97 | 16.46 | 15.95 | 16.30 | 25,105 | +0.18(+1.14%) |
Oct 24, 2019 | 16.07 | 16.16 | 15.68 | 16.12 | 45,209 | +0.09(+0.55%) |
Oct 23, 2019 | 15.64 | 16.12 | 15.59 | 16.03 | 38,546 | +0.25(+1.55%) |
Oct 22, 2019 | 15.93 | 15.99 | 15.68 | 15.78 | 41,475 | -0.08(-0.50%) |
Oct 21, 2019 | 15.43 | 15.94 | 15.38 | 15.86 | 56,254 | +0.54(+3.55%) |
Oct 18, 2019 | 14.85 | 15.35 | 14.85 | 15.32 | 105,671 | +0.35(+2.34%) |
Oct 17, 2019 | 14.29 | 15.05 | 14.29 | 14.97 | 50,324 | +0.46(+3.20%) |
Oct 16, 2019 | 14.60 | 14.97 | 14.42 | 14.50 | 135,840 | -0.10(-0.66%) |
Oct 15, 2019 | 13.94 | 14.64 | 13.94 | 14.60 | 73,976 | +0.64(+4.58%) |
Oct 14, 2019 | 13.85 | 14.04 | 13.64 | 13.96 | 32,558 | +0.05(+0.38%) |
Oct 11, 2019 | 13.71 | 14.10 | 13.58 | 13.91 | 72,577 | +0.39(+2.85%) |
Oct 10, 2019 | 13.33 | 13.57 | 13.25 | 13.52 | 38,592 | +0.18(+1.31%) |
Oct 09, 2019 | 13.52 | 13.52 | 13.24 | 13.35 | 35,737 | -0.07(-0.52%) |
Oct 08, 2019 | 13.49 | 13.56 | 13.08 | 13.42 | 56,025 | -0.18(-1.35%) |
Oct 07, 2019 | 13.36 | 13.71 | 13.29 | 13.60 | 93,645 | +0.22(+1.64%) |
Oct 04, 2019 | 13.35 | 13.54 | 13.20 | 13.38 | 63,790 | +0.03(+0.20%) |
Oct 03, 2019 | 13.07 | 13.57 | 12.80 | 13.35 | 64,229 | +0.14(+1.06%) |
Oct 02, 2019 | 13.73 | 13.73 | 13.10 | 13.21 | 55,524 | -0.64(-4.62%) |
Oct 01, 2019 | 14.32 | 14.46 | 13.59 | 13.85 | 92,726 | -0.32(-2.23%) |
Sep 30, 2019 | 13.91 | 14.38 | 13.91 | 14.17 | 56,308 | +0.15(+1.06%) |
Sep 27, 2019 | 13.60 | 14.02 | 13.53 | 14.02 | 77,028 | +0.39(+2.89%) |
Sep 26, 2019 | 13.67 | 13.86 | 13.21 | 13.63 | 62,252 | -0.13(-0.96%) |
Sep 25, 2019 | 13.72 | 13.96 | 13.46 | 13.76 | 75,171 | +0.06(+0.45%) |
Sep 24, 2019 | 13.93 | 14.18 | 13.27 | 13.70 | 76,164 | -0.33(-2.37%) |
Sep 23, 2019 | 13.98 | 14.77 | 13.76 | 14.03 | 66,995 | -0.11(-0.74%) |
Sep 20, 2019 | 13.63 | 14.18 | 13.54 | 14.13 | 76,685 | +0.56(+4.13%) |
Sep 19, 2019 | 13.93 | 14.09 | 13.56 | 13.57 | 42,403 | -0.32(-2.33%) |
Sep 18, 2019 | 14.01 | 14.29 | 13.66 | 13.90 | 67,394 | -0.11(-0.75%) |
Sep 17, 2019 | 13.97 | 14.15 | 13.64 | 14.00 | 58,598 | +0.01(+0.06%) |
Sep 16, 2019 | 13.98 | 14.35 | 13.96 | 13.99 | 65,035 | -0.03(-0.19%) |
Sep 13, 2019 | 13.87 | 14.27 | 13.87 | 14.02 | 97,797 | +0.18(+1.33%) |
Sep 12, 2019 | 13.35 | 13.96 | 13.29 | 13.84 | 94,580 | +0.34(+2.53%) |
Sep 11, 2019 | 13.40 | 13.83 | 13.33 | 13.49 | 91,009 | +0.13(+0.98%) |
Sep 10, 2019 | 13.39 | 13.52 | 13.22 | 13.36 | 71,327 | -0.02(-0.13%) |
Sep 09, 2019 | 12.77 | 13.50 | 12.77 | 13.38 | 41,340 | +0.61(+4.80%) |
Sep 06, 2019 | 12.58 | 12.83 | 12.38 | 12.77 | 63,790 | +0.23(+1.82%) |
Sep 05, 2019 | 12.77 | 12.92 | 12.43 | 12.54 | 68,385 | -0.06(-0.49%) |
Sep 04, 2019 | 12.79 | 13.00 | 12.49 | 12.60 | 73,700 | +0.24(+1.91%) |
Sep 03, 2019 | 12.71 | 12.71 | 12.23 | 12.36 | 64,580 | -0.05(-0.42%) |
Aug 30, 2019 | 12.48 | 12.49 | 12.13 | 12.42 | 58,769 | +0.31(+2.53%) |
Aug 29, 2019 | 12.19 | 12.64 | 12.03 | 12.11 | 54,016 | +0.06(+0.51%) |
Aug 28, 2019 | 11.92 | 12.37 | 11.92 | 12.05 | 36,436 | -0.08(-0.65%) |
Aug 27, 2019 | 12.48 | 12.75 | 11.94 | 12.13 | 40,751 | -0.54(-4.26%) |
Aug 26, 2019 | 12.45 | 12.81 | 12.39 | 12.67 | 66,479 | +0.19(+1.54%) |
Aug 23, 2019 | 13.48 | 13.48 | 12.25 | 12.48 | 75,120 | -0.84(-6.34%) |
Aug 22, 2019 | 13.29 | 13.59 | 13.13 | 13.32 | 35,245 | +0.07(+0.53%) |
Aug 21, 2019 | 13.51 | 13.91 | 13.11 | 13.25 | 48,596 | -0.14(-1.04%) |
Aug 20, 2019 | 12.83 | 13.52 | 12.83 | 13.39 | 94,386 | +0.50(+3.85%) |
Aug 19, 2019 | 12.47 | 13.02 | 12.29 | 12.89 | 48,878 | +0.53(+4.30%) |
Aug 16, 2019 | 11.95 | 12.68 | 11.95 | 12.36 | 69,836 | +0.43(+3.57%) |
Aug 15, 2019 | 11.94 | 12.14 | 11.63 | 11.94 | 62,091 | +0.01(+0.07%) |
Aug 14, 2019 | 12.35 | 12.48 | 11.81 | 11.93 | 89,752 | -0.57(-4.53%) |
Aug 13, 2019 | 12.22 | 12.62 | 11.93 | 12.49 | 62,023 | +0.31(+2.57%) |
Aug 12, 2019 | 12.56 | 12.71 | 12.15 | 12.18 | 75,616 | -0.44(-3.52%) |
Aug 09, 2019 | 12.79 | 13.05 | 12.37 | 12.62 | 67,998 | -0.24(-1.83%) |
Aug 08, 2019 | 12.69 | 13.33 | 12.69 | 12.86 | 62,322 | +0.15(+1.16%) |
Aug 07, 2019 | 12.10 | 13.15 | 12.04 | 12.71 | 69,440 | +0.52(+4.29%) |
Aug 06, 2019 | 12.36 | 12.75 | 12.03 | 12.19 | 104,897 | -0.16(-1.27%) |
Aug 05, 2019 | 11.49 | 12.57 | 11.49 | 12.35 | 120,109 | +0.73(+6.30%) |
Aug 02, 2019 | 11.99 | 12.54 | 10.97 | 11.61 | 156,443 | -0.51(-4.24%) |
Aug 01, 2019 | 12.22 | 13.18 | 12.01 | 12.13 | 77,612 | -2.16(-15.11%) |
Jul 31, 2019 | 14.05 | 14.87 | 14.05 | 14.29 | 33,747 | +0.22(+1.55%) |
Jul 30, 2019 | 13.64 | 14.20 | 13.64 | 14.07 | 40,774 | +0.32(+2.34%) |
Jul 29, 2019 | 13.73 | 13.93 | 13.60 | 13.75 | 39,525 | +0.03(+0.19%) |
Jul 26, 2019 | 13.66 | 13.95 | 13.36 | 13.72 | 24,350 | +0.13(+0.96%) |
Jul 25, 2019 | 13.90 | 13.97 | 13.55 | 13.59 | 28,630 | -0.30(-2.19%) |
Jul 24, 2019 | 13.83 | 13.96 | 13.71 | 13.89 | 56,193 | +0.05(+0.38%) |
Jul 23, 2019 | 14.05 | 14.05 | 13.80 | 13.84 | 40,700 | -0.09(-0.62%) |
Jul 22, 2019 | 14.31 | 14.31 | 13.83 | 13.93 | 35,312 | -0.24(-1.66%) |
Jul 19, 2019 | 14.08 | 14.26 | 13.73 | 14.16 | 25,269 | +0.06(+0.43%) |
Jul 18, 2019 | 14.34 | 14.35 | 14.10 | 14.10 | 32,874 | -0.22(-1.52%) |
Jul 17, 2019 | 14.27 | 14.53 | 14.16 | 14.32 | 74,160 | -0.02(-0.12%) |
Jul 16, 2019 | 14.26 | 14.41 | 14.23 | 14.34 | 39,005 | +0.06(+0.43%) |
Jul 15, 2019 | 14.12 | 14.37 | 13.74 | 14.28 | 66,781 | +0.16(+1.11%) |
Jul 12, 2019 | 14.23 | 14.50 | 14.12 | 14.12 | 47,897 | -0.19(-1.34%) |
Jul 11, 2019 | 14.28 | 14.36 | 14.11 | 14.31 | 24,059 | +0.10(+0.67%) |
Jul 10, 2019 | 14.14 | 14.48 | 14.12 | 14.22 | 29,875 | -0.02(-0.12%) |
Jul 09, 2019 | 14.58 | 14.73 | 14.18 | 14.23 | 57,631 | -0.42(-2.85%) |
Jul 08, 2019 | 15.46 | 15.64 | 14.65 | 14.65 | 56,941 | -0.91(-5.87%) |
Jul 05, 2019 | 15.65 | 16.23 | 15.50 | 15.57 | 22,972 | -0.04(-0.28%) |
Jul 03, 2019 | 16.00 | 16.00 | 15.61 | 15.61 | 27,452 | -0.43(-2.66%) |
Jul 02, 2019 | 16.32 | 16.69 | 16.04 | 16.04 | 28,939 | -0.51(-3.10%) |
Jul 01, 2019 | 16.75 | 18.13 | 16.52 | 16.55 | 43,684 | -0.03(-0.21%) |
Jun 28, 2019 | 15.65 | 17.00 | 15.49 | 16.59 | 103,606 | +0.97(+6.19%) |
Jun 27, 2019 | 15.20 | 15.62 | 14.93 | 15.62 | 40,338 | +0.49(+3.22%) |
Jun 26, 2019 | 15.71 | 15.71 | 14.95 | 15.13 | 34,000 | +0.02(+0.12%) |
Jun 25, 2019 | 15.16 | 15.32 | 14.75 | 15.11 | 62,787 | +0.21(+1.40%) |
Jun 24, 2019 | 15.64 | 15.80 | 14.90 | 14.90 | 26,295 | -0.77(-4.89%) |
Jun 21, 2019 | 15.62 | 15.91 | 15.48 | 15.67 | 33,999 | -0.01(-0.06%) |
Jun 20, 2019 | 16.11 | 16.60 | 15.68 | 15.68 | 26,527 | -0.31(-1.96%) |
Jun 19, 2019 | 16.10 | 16.39 | 15.91 | 15.99 | 41,857 | +0.11(+0.71%) |
Jun 18, 2019 | 16.55 | 16.76 | 15.88 | 15.88 | 28,770 | -0.09(-0.55%) |
Jun 17, 2019 | 16.48 | 16.51 | 15.96 | 15.97 | 22,398 | -0.28(-1.71%) |
Jun 14, 2019 | 16.83 | 16.83 | 15.44 | 16.25 | 51,114 | -0.12(-0.74%) |
Jun 13, 2019 | 16.14 | 16.55 | 16.13 | 16.37 | 25,914 | +0.21(+1.29%) |
Jun 12, 2019 | 16.09 | 16.49 | 15.66 | 16.16 | 50,824 | +0.08(+0.49%) |
Jun 11, 2019 | 15.53 | 16.18 | 15.41 | 16.08 | 28,943 | +0.62(+4.00%) |
Jun 10, 2019 | 15.01 | 15.47 | 14.90 | 15.46 | 27,166 | +0.66(+4.47%) |
Jun 07, 2019 | 14.66 | 15.14 | 14.63 | 14.80 | 45,830 | +0.17(+1.19%) |
Jun 06, 2019 | 14.57 | 14.95 | 14.20 | 14.63 | 34,568 | +0.03(+0.24%) |
Jun 05, 2019 | 14.70 | 15.05 | 14.48 | 14.59 | 44,540 | -0.01(-0.06%) |
Jun 04, 2019 | 14.93 | 15.25 | 14.59 | 14.60 | 43,958 | -0.18(-1.24%) |
Jun 03, 2019 | 15.26 | 15.68 | 14.78 | 14.78 | 36,359 | -0.44(-2.92%) |
May 31, 2019 | 15.71 | 15.89 | 15.12 | 15.23 | 41,465 | -0.61(-3.85%) |
May 30, 2019 | 16.36 | 16.67 | 15.47 | 15.84 | 55,019 | -0.51(-3.14%) |
May 29, 2019 | 16.20 | 16.52 | 15.74 | 16.35 | 43,787 | +0.07(+0.43%) |
May 28, 2019 | 16.52 | 16.65 | 16.13 | 16.28 | 46,579 | -0.25(-1.52%) |
May 24, 2019 | 16.69 | 16.99 | 16.42 | 16.53 | 12,695 | -0.13(-0.78%) |
May 23, 2019 | 16.52 | 16.71 | 16.19 | 16.66 | 29,439 | -0.03(-0.16%) |
May 22, 2019 | 17.17 | 17.17 | 16.43 | 16.69 | 22,094 | -0.61(-3.51%) |
May 21, 2019 | 17.40 | 17.74 | 16.34 | 17.29 | 68,707 | -0.03(-0.15%) |
May 20, 2019 | 15.95 | 17.36 | 15.80 | 17.32 | 67,709 | +1.28(+8.00%) |
May 17, 2019 | 16.03 | 16.27 | 15.99 | 16.04 | 42,125 | -0.16(-0.96%) |
May 16, 2019 | 15.96 | 16.20 | 15.88 | 16.19 | 30,718 | +0.24(+1.52%) |
May 15, 2019 | 15.37 | 16.06 | 15.37 | 15.95 | 37,805 | +0.23(+1.49%) |
May 14, 2019 | 15.40 | 16.06 | 15.30 | 15.72 | 27,918 | +0.35(+2.25%) |
May 13, 2019 | 14.47 | 15.58 | 14.20 | 15.37 | 48,343 | +0.61(+4.11%) |
May 10, 2019 | 14.45 | 15.21 | 14.34 | 14.76 | 50,551 | +0.25(+1.73%) |
May 09, 2019 | 14.56 | 14.80 | 14.05 | 14.51 | 35,588 | -0.10(-0.65%) |
May 08, 2019 | 14.73 | 14.99 | 14.52 | 14.61 | 24,534 | -0.24(-1.63%) |
May 07, 2019 | 15.49 | 15.49 | 14.73 | 14.85 | 32,566 | -0.74(-4.72%) |
May 06, 2019 | 15.65 | 15.83 | 14.82 | 15.59 | 33,430 | -0.36(-2.23%) |
May 03, 2019 | 15.86 | 16.46 | 15.86 | 15.94 | 19,620 | +0.20(+1.27%) |
May 02, 2019 | 15.25 | 15.90 | 15.05 | 15.74 | 60,338 | +0.48(+3.12%) |
May 01, 2019 | 15.73 | 15.73 | 15.21 | 15.27 | 44,476 | -0.42(-2.65%) |
Apr 30, 2019 | 15.93 | 16.14 | 15.06 | 15.68 | 62,152 | -0.28(-1.74%) |
Apr 29, 2019 | 16.62 | 16.62 | 15.30 | 15.96 | 79,342 | -0.70(-4.21%) |
Apr 26, 2019 | 17.29 | 17.29 | 16.31 | 16.66 | 64,977 | -0.83(-4.75%) |
Apr 25, 2019 | 18.29 | 18.29 | 17.00 | 17.49 | 64,467 | -0.96(-5.21%) |
Apr 24, 2019 | 18.62 | 18.72 | 18.27 | 18.46 | 32,800 | -0.19(-1.02%) |
Apr 23, 2019 | 18.87 | 18.93 | 18.47 | 18.65 | 23,780 | -0.18(-0.97%) |
Apr 22, 2019 | 18.72 | 19.11 | 18.72 | 18.83 | 29,256 | -0.37(-1.94%) |
Apr 18, 2019 | 19.46 | 19.46 | 19.13 | 19.20 | 23,198 | -0.23(-1.20%) |
Apr 17, 2019 | 19.36 | 19.53 | 19.04 | 19.43 | 24,952 | +0.12(+0.63%) |
Apr 16, 2019 | 19.67 | 19.67 | 19.15 | 19.31 | 11,671 | -0.02(-0.09%) |
Apr 15, 2019 | 19.08 | 19.76 | 19.03 | 19.33 | 23,804 | +0.02(+0.09%) |
Apr 12, 2019 | 19.72 | 19.90 | 19.12 | 19.31 | 23,659 | -0.35(-1.76%) |
Apr 11, 2019 | 18.92 | 20.15 | 18.81 | 19.66 | 55,718 | +0.81(+4.32%) |
Apr 10, 2019 | 18.80 | 18.85 | 18.53 | 18.85 | 21,492 | +0.10(+0.55%) |
Apr 09, 2019 | 18.80 | 19.05 | 18.59 | 18.74 | 18,707 | -0.20(-1.05%) |
Apr 08, 2019 | 19.38 | 19.57 | 18.85 | 18.94 | 51,357 | -0.64(-3.27%) |
Apr 05, 2019 | 19.32 | 19.67 | 19.17 | 19.58 | 31,161 | +0.34(+1.76%) |
Apr 04, 2019 | 18.59 | 19.37 | 18.20 | 19.24 | 47,684 | +0.66(+3.54%) |
Apr 03, 2019 | 18.34 | 18.90 | 18.13 | 18.59 | 64,327 | +0.34(+1.85%) |
Apr 02, 2019 | 18.25 | 18.51 | 18.05 | 18.25 | 32,724 | +0.03(+0.14%) |
Apr 01, 2019 | 18.72 | 18.91 | 17.93 | 18.22 | 60,541 | -0.37(-2.00%) |
Mar 29, 2019 | 18.14 | 18.59 | 17.98 | 18.59 | 71,325 | +0.45(+2.48%) |
Mar 28, 2019 | 18.19 | 18.37 | 17.71 | 18.14 | 34,599 | -0.05(-0.29%) |
Mar 27, 2019 | 18.58 | 18.59 | 18.14 | 18.20 | 29,023 | -0.41(-2.19%) |
Mar 26, 2019 | 18.09 | 18.63 | 17.91 | 18.60 | 39,845 | +0.42(+2.29%) |
Mar 25, 2019 | 17.61 | 18.33 | 17.45 | 18.19 | 24,761 | +0.45(+2.54%) |
Mar 22, 2019 | 17.67 | 18.00 | 17.42 | 17.74 | 45,011 | +0.01(+0.05%) |
Mar 21, 2019 | 17.78 | 17.98 | 17.71 | 17.73 | 22,417 | -0.06(-0.34%) |
Mar 20, 2019 | 18.20 | 18.41 | 17.61 | 17.79 | 38,553 | -0.41(-2.24%) |
Mar 19, 2019 | 18.66 | 18.66 | 17.94 | 18.20 | 57,203 | -0.38(-2.05%) |
Mar 18, 2019 | 18.42 | 18.63 | 18.02 | 18.58 | 57,209 | -0.02(-0.09%) |
Mar 15, 2019 | 18.07 | 18.75 | 17.94 | 18.59 | 117,029 | +0.54(+2.98%) |
Mar 14, 2019 | 18.63 | 18.93 | 17.95 | 18.06 | 25,760 | -0.62(-3.29%) |
Mar 13, 2019 | 18.36 | 18.77 | 18.26 | 18.67 | 48,344 | +0.30(+1.65%) |
Mar 12, 2019 | 18.09 | 18.80 | 18.09 | 18.37 | 36,223 | +0.24(+1.34%) |
Mar 11, 2019 | 18.21 | 18.33 | 17.73 | 18.13 | 87,882 | -0.09(-0.48%) |
Mar 08, 2019 | 17.28 | 18.31 | 17.27 | 18.21 | 96,716 | +0.94(+5.42%) |
Mar 07, 2019 | 19.84 | 19.84 | 16.97 | 17.28 | 283,258 | -3.41(-16.50%) |
Mar 06, 2019 | 21.14 | 21.17 | 20.41 | 20.69 | 43,072 | -0.39(-1.85%) |
Mar 05, 2019 | 21.12 | 21.31 | 20.92 | 21.08 | 54,367 | -0.05(-0.25%) |
Mar 04, 2019 | 21.16 | 21.22 | 20.92 | 21.13 | 58,026 | -0.03(-0.12%) |
Mar 01, 2019 | 21.14 | 21.26 | 20.96 | 21.16 | 11,079 | +0.13(+0.62%) |
Feb 28, 2019 | 21.64 | 21.82 | 21.03 | 21.03 | 15,377 | -0.51(-2.35%) |
Feb 27, 2019 | 21.09 | 21.70 | 21.09 | 21.54 | 14,548 | +0.39(+1.84%) |
Feb 26, 2019 | 21.52 | 21.55 | 21.05 | 21.15 | 24,135 | -0.12(-0.57%) |
Feb 25, 2019 | 21.35 | 21.48 | 21.25 | 21.27 | 24,287 | +0.01(+0.04%) |
Feb 22, 2019 | 21.22 | 21.33 | 20.79 | 21.26 | 64,620 | +0.09(+0.41%) |
Feb 21, 2019 | 20.87 | 21.34 | 20.87 | 21.17 | 62,187 | +0.05(+0.25%) |
Feb 20, 2019 | 20.98 | 21.24 | 20.98 | 21.12 | 52,868 | -0.03(-0.16%) |
Feb 19, 2019 | 21.39 | 21.45 | 20.72 | 21.16 | 33,062 | -0.33(-1.53%) |
Feb 15, 2019 | 21.60 | 21.75 | 21.41 | 21.48 | 35,553 | +0.05(+0.24%) |
Feb 14, 2019 | 21.85 | 21.93 | 21.29 | 21.43 | 18,598 | -0.15(-0.68%) |
Feb 13, 2019 | 21.51 | 22.01 | 21.32 | 21.58 | 35,297 | -0.01(-0.04%) |
Feb 12, 2019 | 21.78 | 21.93 | 21.18 | 21.59 | 37,899 | +0.01(+0.04%) |
Feb 11, 2019 | 21.48 | 21.92 | 21.23 | 21.58 | 36,307 | -0.01(-0.04%) |
Feb 08, 2019 | 21.93 | 22.41 | 20.79 | 21.59 | 26,635 | -0.53(-2.38%) |
Feb 07, 2019 | 22.36 | 22.99 | 21.67 | 22.11 | 15,682 | -0.24(-1.08%) |
Feb 06, 2019 | 23.12 | 23.49 | 21.94 | 22.36 | 42,272 | -0.85(-3.65%) |
Feb 05, 2019 | 22.88 | 23.69 | 22.72 | 23.20 | 25,311 | +0.49(+2.17%) |
Feb 04, 2019 | 22.65 | 22.99 | 22.64 | 22.71 | 16,943 | +0.09(+0.38%) |
Feb 01, 2019 | 22.56 | 22.76 | 22.45 | 22.62 | 24,782 | +0.05(+0.23%) |
Jan 31, 2019 | 22.45 | 22.87 | 22.24 | 22.57 | 31,760 | +0.09(+0.42%) |
Jan 30, 2019 | 23.10 | 23.44 | 22.46 | 22.48 | 44,235 | -0.60(-2.62%) |
Jan 29, 2019 | 22.94 | 23.77 | 22.88 | 23.08 | 21,744 | +0.19(+0.83%) |
Jan 28, 2019 | 23.04 | 23.34 | 22.31 | 22.89 | 33,941 | -0.42(-1.81%) |
Jan 25, 2019 | 23.26 | 23.56 | 23.08 | 23.31 | 24,203 | +0.03(+0.15%) |
Jan 24, 2019 | 22.88 | 23.39 | 22.82 | 23.28 | 22,621 | +0.18(+0.78%) |
Jan 23, 2019 | 24.18 | 24.50 | 22.84 | 23.10 | 37,180 | -0.91(-3.78%) |
Jan 22, 2019 | 24.09 | 24.42 | 23.73 | 24.01 | 33,488 | -0.08(-0.32%) |
Jan 18, 2019 | 23.90 | 24.62 | 23.64 | 24.08 | 86,508 | +0.34(+1.42%) |
Jan 17, 2019 | 22.98 | 23.98 | 22.49 | 23.75 | 40,807 | +0.72(+3.11%) |
Jan 16, 2019 | 23.37 | 23.37 | 22.46 | 23.03 | 29,775 | -0.31(-1.33%) |
Jan 15, 2019 | 23.95 | 23.95 | 22.86 | 23.34 | 21,716 | -0.19(-0.81%) |
Jan 14, 2019 | 24.08 | 24.81 | 23.19 | 23.53 | 44,301 | -0.65(-2.68%) |
Jan 11, 2019 | 22.60 | 25.35 | 22.31 | 24.18 | 60,915 | +1.67(+7.40%) |
Jan 10, 2019 | 22.27 | 22.96 | 22.17 | 22.51 | 26,123 | +0.24(+1.09%) |
Jan 09, 2019 | 22.05 | 22.84 | 21.86 | 22.27 | 15,470 | +0.45(+2.06%) |
Jan 08, 2019 | 21.49 | 22.12 | 20.91 | 21.82 | 30,493 | +0.52(+2.43%) |
Jan 07, 2019 | 20.30 | 21.73 | 20.30 | 21.30 | 39,441 | +1.10(+5.43%) |
Jan 04, 2019 | 21.59 | 21.87 | 19.84 | 20.21 | 59,756 | -0.98(-4.65%) |
Jan 03, 2019 | 20.62 | 21.49 | 19.76 | 21.19 | 35,270 | +0.42(+2.04%) |
Jan 02, 2019 | 20.02 | 20.85 | 20.02 | 20.77 | 32,242 | +0.51(+2.52%) |
Dec 31, 2018 | 19.48 | 20.46 | 19.04 | 20.26 | 48,523 | +0.78(+3.99%) |
Dec 28, 2018 | 18.07 | 19.48 | 18.07 | 19.48 | 24,898 | +0.74(+3.96%) |
Dec 27, 2018 | 18.51 | 18.74 | 17.62 | 18.74 | 59,662 | -0.09(-0.46%) |
Dec 26, 2018 | 17.80 | 19.25 | 17.60 | 18.82 | 66,297 | +0.99(+5.57%) |
Dec 24, 2018 | 17.76 | 18.19 | 17.62 | 17.83 | 29,646 | +0.06(+0.34%) |
Dec 21, 2018 | 17.73 | 18.51 | 16.91 | 17.77 | 93,341 | +0.05(+0.29%) |
Dec 20, 2018 | 17.55 | 18.25 | 17.22 | 17.72 | 37,380 | -0.66(-3.62%) |
Dec 19, 2018 | 17.94 | 19.26 | 17.94 | 18.38 | 29,496 | -0.35(-1.89%) |
Dec 18, 2018 | 17.97 | 19.11 | 17.42 | 18.74 | 71,905 | +0.94(+5.29%) |
Dec 17, 2018 | 18.88 | 19.47 | 17.43 | 17.80 | 54,235 | -1.06(-5.63%) |
Dec 14, 2018 | 18.64 | 19.17 | 18.45 | 18.86 | 24,782 | -0.06(-0.32%) |
Dec 13, 2018 | 18.64 | 19.39 | 18.46 | 18.92 | 36,896 | +0.31(+1.67%) |
Dec 12, 2018 | 18.04 | 19.01 | 18.03 | 18.61 | 23,074 | +0.90(+5.07%) |
Dec 11, 2018 | 16.34 | 18.43 | 16.34 | 17.71 | 89,395 | -0.32(-1.77%) |
Dec 10, 2018 | 17.98 | 18.28 | 17.16 | 18.03 | 66,322 | +0.10(+0.53%) |
Dec 07, 2018 | 19.43 | 19.57 | 17.50 | 17.93 | 20,845 | -0.86(-4.59%) |
Dec 06, 2018 | 18.47 | 19.02 | 18.29 | 18.80 | 26,792 | +0.23(+1.26%) |
Dec 04, 2018 | 20.15 | 20.24 | 18.32 | 18.57 | 28,836 | -1.53(-7.61%) |