Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.33 | 16.70 | 16.27 | 16.56 | 91,800 | +0.19(+1.16%) |
Nov 27, 2019 | 16.55 | 16.61 | 16.24 | 16.37 | 139,600 | +0.01(+0.06%) |
Nov 26, 2019 | 16.57 | 16.64 | 16.36 | 16.36 | 145,623 | -0.17(-1.03%) |
Nov 25, 2019 | 16.16 | 16.65 | 15.99 | 16.53 | 143,567 | +0.58(+3.64%) |
Nov 22, 2019 | 16.15 | 16.26 | 15.91 | 15.95 | 88,100 | -0.07(-0.44%) |
Nov 21, 2019 | 16.03 | 16.10 | 15.85 | 16.02 | 129,719 | +0.09(+0.56%) |
Nov 20, 2019 | 16.20 | 16.32 | 15.89 | 15.93 | 164,365 | -0.44(-2.69%) |
Nov 19, 2019 | 16.61 | 16.61 | 16.19 | 16.37 | 120,336 | -0.30(-1.80%) |
Nov 18, 2019 | 16.57 | 16.70 | 16.41 | 16.67 | 74,795 | +0.05(+0.30%) |
Nov 15, 2019 | 16.50 | 16.65 | 16.30 | 16.62 | 130,300 | +0.24(+1.47%) |
Nov 14, 2019 | 16.32 | 16.52 | 16.18 | 16.38 | 125,234 | +0.06(+0.37%) |
Nov 13, 2019 | 16.41 | 16.54 | 16.09 | 16.32 | 146,569 | -0.29(-1.75%) |
Nov 12, 2019 | 16.52 | 16.82 | 16.37 | 16.61 | 141,556 | +0.07(+0.42%) |
Nov 11, 2019 | 16.46 | 16.64 | 16.39 | 16.54 | 158,600 | +0.00(+0.00%) |
Nov 08, 2019 | 16.89 | 16.96 | 16.32 | 16.54 | 152,500 | -0.41(-2.42%) |
Nov 07, 2019 | 17.00 | 17.29 | 16.94 | 16.95 | 111,060 | +0.08(+0.47%) |
Nov 06, 2019 | 16.68 | 16.93 | 16.53 | 16.87 | 127,251 | +0.06(+0.36%) |
Nov 05, 2019 | 16.58 | 17.03 | 16.55 | 16.81 | 159,368 | +0.26(+1.57%) |
Nov 04, 2019 | 15.61 | 16.67 | 15.51 | 16.55 | 315,294 | +0.97(+6.23%) |
Nov 01, 2019 | 15.50 | 15.63 | 15.36 | 15.58 | 272,500 | +0.13(+0.84%) |
Oct 31, 2019 | 15.51 | 15.53 | 15.10 | 15.45 | 307,940 | +0.04(+0.26%) |
Oct 30, 2019 | 16.71 | 16.97 | 14.95 | 15.41 | 1,040,950 | -2.82(-15.47%) |
Oct 29, 2019 | 17.12 | 18.76 | 16.45 | 18.23 | 861,303 | +0.07(+0.39%) |
Oct 28, 2019 | 17.70 | 18.32 | 17.63 | 18.16 | 631,082 | +0.66(+3.77%) |
Oct 25, 2019 | 17.28 | 17.58 | 17.28 | 17.50 | 194,800 | +0.15(+0.86%) |
Oct 24, 2019 | 17.25 | 17.51 | 16.92 | 17.35 | 193,481 | +0.21(+1.23%) |
Oct 23, 2019 | 16.79 | 17.38 | 16.73 | 17.14 | 244,231 | +0.57(+3.44%) |
Oct 22, 2019 | 16.29 | 16.59 | 16.06 | 16.57 | 105,459 | +0.37(+2.28%) |
Oct 21, 2019 | 16.35 | 16.66 | 16.05 | 16.20 | 138,173 | +0.00(+0.00%) |
Oct 18, 2019 | 16.09 | 16.34 | 16.07 | 16.20 | 122,300 | -0.01(-0.06%) |
Oct 17, 2019 | 16.35 | 16.44 | 16.09 | 16.21 | 152,014 | -0.03(-0.18%) |
Oct 16, 2019 | 15.81 | 16.53 | 15.81 | 16.24 | 215,848 | +0.39(+2.46%) |
Oct 15, 2019 | 15.55 | 16.18 | 15.52 | 15.85 | 192,213 | +0.30(+1.93%) |
Oct 14, 2019 | 15.55 | 15.72 | 15.33 | 15.55 | 142,728 | +0.01(+0.06%) |
Oct 11, 2019 | 15.37 | 15.85 | 15.33 | 15.54 | 138,800 | +0.41(+2.71%) |
Oct 10, 2019 | 15.30 | 15.52 | 15.02 | 15.13 | 84,694 | -0.17(-1.11%) |
Oct 09, 2019 | 15.20 | 15.52 | 15.20 | 15.30 | 103,776 | +0.16(+1.06%) |
Oct 08, 2019 | 14.86 | 15.29 | 14.86 | 15.14 | 145,929 | +0.12(+0.80%) |
Oct 07, 2019 | 14.96 | 15.28 | 14.94 | 15.02 | 93,501 | +0.06(+0.40%) |
Oct 04, 2019 | 14.75 | 15.03 | 14.75 | 14.96 | 131,400 | +0.23(+1.56%) |
Oct 03, 2019 | 15.25 | 15.25 | 14.56 | 14.73 | 106,178 | -0.51(-3.35%) |
Oct 02, 2019 | 15.27 | 15.33 | 15.03 | 15.24 | 145,354 | -0.17(-1.10%) |
Oct 01, 2019 | 15.55 | 16.03 | 15.35 | 15.41 | 88,066 | -0.07(-0.45%) |
Sep 30, 2019 | 15.32 | 15.67 | 15.11 | 15.48 | 170,373 | +0.22(+1.44%) |
Sep 27, 2019 | 15.72 | 15.84 | 15.21 | 15.26 | 140,500 | -0.39(-2.49%) |
Sep 26, 2019 | 15.52 | 15.71 | 15.33 | 15.65 | 134,748 | +0.08(+0.51%) |
Sep 25, 2019 | 15.53 | 15.68 | 15.42 | 15.57 | 141,581 | +0.11(+0.71%) |
Sep 24, 2019 | 15.48 | 15.68 | 15.22 | 15.46 | 243,855 | +0.07(+0.45%) |
Sep 23, 2019 | 14.99 | 15.50 | 14.99 | 15.39 | 275,415 | +0.35(+2.33%) |
Sep 20, 2019 | 14.55 | 15.08 | 14.51 | 15.04 | 513,200 | +0.51(+3.51%) |
Sep 19, 2019 | 14.67 | 14.84 | 14.49 | 14.53 | 130,901 | -0.15(-1.02%) |
Sep 18, 2019 | 14.83 | 14.87 | 14.64 | 14.68 | 127,428 | -0.16(-1.08%) |
Sep 17, 2019 | 15.07 | 15.07 | 14.68 | 14.84 | 144,904 | -0.30(-1.98%) |
Sep 16, 2019 | 15.06 | 15.20 | 15.00 | 15.14 | 133,390 | -0.10(-0.66%) |
Sep 13, 2019 | 15.30 | 15.57 | 15.18 | 15.24 | 134,400 | -0.01(-0.07%) |
Sep 12, 2019 | 15.81 | 15.81 | 15.01 | 15.25 | 302,016 | -0.56(-3.54%) |
Sep 11, 2019 | 15.59 | 16.08 | 15.39 | 15.81 | 170,540 | +0.16(+1.02%) |
Sep 10, 2019 | 14.97 | 15.73 | 14.86 | 15.65 | 265,131 | +0.63(+4.19%) |
Sep 09, 2019 | 14.69 | 15.11 | 14.66 | 15.02 | 171,204 | +0.46(+3.16%) |
Sep 06, 2019 | 14.73 | 14.82 | 14.50 | 14.56 | 101,900 | -0.10(-0.68%) |
Sep 05, 2019 | 14.26 | 14.93 | 14.20 | 14.66 | 205,490 | +0.66(+4.71%) |
Sep 04, 2019 | 14.15 | 14.16 | 13.77 | 14.00 | 139,572 | +0.05(+0.36%) |
Sep 03, 2019 | 14.31 | 14.40 | 13.90 | 13.95 | 268,675 | -0.51(-3.53%) |
Aug 30, 2019 | 15.00 | 15.00 | 14.43 | 14.46 | 132,600 | -0.47(-3.15%) |
Aug 29, 2019 | 14.54 | 14.98 | 14.54 | 14.93 | 157,807 | +0.64(+4.48%) |
Aug 28, 2019 | 13.94 | 14.47 | 13.94 | 14.29 | 157,151 | +0.27(+1.93%) |
Aug 27, 2019 | 14.50 | 14.50 | 13.99 | 14.02 | 147,684 | -0.34(-2.37%) |
Aug 26, 2019 | 14.16 | 14.42 | 13.99 | 14.36 | 143,798 | +0.33(+2.35%) |
Aug 23, 2019 | 14.56 | 14.56 | 13.91 | 14.03 | 409,900 | -0.67(-4.56%) |
Aug 22, 2019 | 14.44 | 14.90 | 14.40 | 14.70 | 203,455 | +0.33(+2.30%) |
Aug 21, 2019 | 14.34 | 14.58 | 14.17 | 14.37 | 185,054 | +0.19(+1.34%) |
Aug 20, 2019 | 14.39 | 14.45 | 13.94 | 14.18 | 200,182 | -0.26(-1.80%) |
Aug 19, 2019 | 14.64 | 14.89 | 14.33 | 14.44 | 210,110 | +0.01(+0.07%) |
Aug 16, 2019 | 14.15 | 14.44 | 14.07 | 14.43 | 160,800 | +0.37(+2.63%) |
Aug 15, 2019 | 14.28 | 14.40 | 13.96 | 14.06 | 174,997 | -0.14(-0.99%) |
Aug 14, 2019 | 14.37 | 14.49 | 14.04 | 14.20 | 221,735 | -0.46(-3.14%) |
Aug 13, 2019 | 14.66 | 15.45 | 14.51 | 14.66 | 171,159 | +0.04(+0.27%) |
Aug 12, 2019 | 14.58 | 14.80 | 14.32 | 14.62 | 292,161 | -0.14(-0.95%) |
Aug 09, 2019 | 15.16 | 15.20 | 14.69 | 14.76 | 159,400 | -0.38(-2.51%) |
Aug 08, 2019 | 14.95 | 15.20 | 14.85 | 15.14 | 221,719 | +0.19(+1.27%) |
Aug 07, 2019 | 14.93 | 15.11 | 14.58 | 14.95 | 247,523 | -0.18(-1.19%) |
Aug 06, 2019 | 15.05 | 15.39 | 14.78 | 15.13 | 243,400 | +0.19(+1.27%) |
Aug 05, 2019 | 14.66 | 14.99 | 14.48 | 14.94 | 339,047 | -0.17(-1.13%) |
Aug 02, 2019 | 15.04 | 15.19 | 14.76 | 15.11 | 256,000 | +0.02(+0.13%) |
Aug 01, 2019 | 15.42 | 15.67 | 14.95 | 15.09 | 348,424 | -0.35(-2.27%) |
Jul 31, 2019 | 15.70 | 15.93 | 15.25 | 15.44 | 277,025 | -0.33(-2.09%) |
Jul 30, 2019 | 15.29 | 15.78 | 15.29 | 15.77 | 241,237 | +0.23(+1.48%) |
Jul 29, 2019 | 15.44 | 15.73 | 15.31 | 15.54 | 347,574 | +0.13(+0.84%) |
Jul 26, 2019 | 15.31 | 15.63 | 15.16 | 15.41 | 323,700 | +0.16(+1.05%) |
Jul 25, 2019 | 15.93 | 16.72 | 15.10 | 15.25 | 682,932 | -0.12(-0.78%) |
Jul 24, 2019 | 14.51 | 15.83 | 14.48 | 15.37 | 593,384 | +0.74(+5.06%) |
Jul 23, 2019 | 13.87 | 14.70 | 13.73 | 14.63 | 694,516 | +0.82(+5.94%) |
Jul 22, 2019 | 15.67 | 15.67 | 13.80 | 13.81 | 1,256,485 | -2.76(-16.66%) |
Jul 19, 2019 | 16.72 | 16.89 | 16.50 | 16.57 | 258,400 | -0.05(-0.30%) |
Jul 18, 2019 | 16.81 | 16.84 | 16.59 | 16.62 | 159,467 | -0.23(-1.36%) |
Jul 17, 2019 | 17.16 | 17.16 | 16.62 | 16.85 | 133,438 | -0.33(-1.92%) |
Jul 16, 2019 | 16.79 | 17.33 | 16.73 | 17.18 | 283,895 | +0.22(+1.30%) |
Jul 15, 2019 | 17.05 | 17.13 | 16.76 | 16.96 | 139,350 | -0.04(-0.24%) |
Jul 12, 2019 | 16.90 | 17.15 | 16.89 | 17.00 | 143,700 | +0.10(+0.59%) |
Jul 11, 2019 | 16.91 | 17.02 | 16.69 | 16.90 | 147,932 | +0.03(+0.18%) |
Jul 10, 2019 | 16.64 | 16.97 | 16.49 | 16.87 | 193,485 | +0.28(+1.69%) |
Jul 09, 2019 | 16.47 | 16.68 | 16.40 | 16.59 | 119,472 | +0.03(+0.18%) |
Jul 08, 2019 | 16.72 | 17.04 | 16.48 | 16.56 | 206,054 | -0.27(-1.60%) |
Jul 05, 2019 | 16.62 | 16.89 | 16.56 | 16.83 | 127,200 | +0.15(+0.90%) |
Jul 03, 2019 | 16.57 | 16.86 | 16.48 | 16.68 | 104,600 | +0.20(+1.21%) |
Jul 02, 2019 | 16.66 | 16.84 | 16.44 | 16.48 | 167,539 | -0.16(-0.96%) |
Jul 01, 2019 | 16.77 | 17.00 | 16.49 | 16.64 | 219,975 | +0.20(+1.22%) |
Jun 28, 2019 | 16.52 | 16.85 | 16.38 | 16.44 | 813,900 | +0.01(+0.06%) |
Jun 27, 2019 | 16.42 | 16.48 | 15.92 | 16.43 | 176,365 | +0.02(+0.12%) |
Jun 26, 2019 | 16.39 | 16.64 | 16.38 | 16.41 | 195,116 | +0.11(+0.67%) |
Jun 25, 2019 | 16.49 | 16.49 | 16.22 | 16.30 | 150,088 | -0.19(-1.15%) |
Jun 24, 2019 | 16.81 | 16.86 | 16.42 | 16.49 | 159,927 | -0.28(-1.67%) |
Jun 21, 2019 | 16.59 | 17.04 | 16.44 | 16.77 | 334,400 | +0.07(+0.42%) |
Jun 20, 2019 | 17.02 | 17.06 | 16.63 | 16.70 | 118,145 | -0.11(-0.65%) |
Jun 19, 2019 | 16.66 | 16.90 | 16.46 | 16.81 | 135,924 | +0.07(+0.42%) |
Jun 18, 2019 | 16.66 | 17.12 | 16.61 | 16.74 | 178,442 | +0.20(+1.21%) |
Jun 17, 2019 | 16.51 | 16.71 | 16.45 | 16.54 | 161,191 | +0.05(+0.30%) |
Jun 14, 2019 | 16.33 | 16.70 | 16.25 | 16.49 | 420,300 | +0.05(+0.30%) |
Jun 13, 2019 | 16.14 | 16.52 | 16.08 | 16.44 | 452,596 | +0.35(+2.18%) |
Jun 12, 2019 | 16.54 | 16.55 | 15.86 | 16.09 | 304,942 | -0.46(-2.78%) |
Jun 11, 2019 | 16.65 | 16.83 | 16.41 | 16.55 | 361,358 | +0.07(+0.42%) |
Jun 10, 2019 | 16.53 | 16.85 | 16.37 | 16.48 | 367,826 | -0.04(-0.24%) |
Jun 07, 2019 | 16.26 | 16.52 | 16.15 | 16.52 | 279,000 | +0.36(+2.23%) |
Jun 06, 2019 | 15.90 | 16.27 | 15.87 | 16.16 | 165,312 | +0.26(+1.64%) |
Jun 05, 2019 | 16.65 | 16.72 | 15.68 | 15.90 | 338,087 | -0.65(-3.93%) |
Jun 04, 2019 | 16.12 | 16.92 | 16.12 | 16.55 | 229,830 | +0.62(+3.89%) |
Jun 03, 2019 | 15.61 | 16.06 | 15.34 | 15.93 | 284,660 | +0.35(+2.25%) |
May 31, 2019 | 15.54 | 15.61 | 15.39 | 15.58 | 248,900 | -0.22(-1.39%) |
May 30, 2019 | 15.65 | 16.08 | 15.63 | 15.80 | 176,979 | +0.27(+1.74%) |
May 29, 2019 | 15.68 | 15.78 | 15.49 | 15.53 | 217,793 | -0.38(-2.39%) |
May 28, 2019 | 16.11 | 16.16 | 15.75 | 15.91 | 194,409 | -0.17(-1.06%) |
May 24, 2019 | 16.54 | 16.56 | 15.60 | 16.08 | 254,100 | -0.30(-1.83%) |
May 23, 2019 | 16.39 | 16.50 | 16.17 | 16.38 | 242,198 | -0.24(-1.44%) |
May 22, 2019 | 16.85 | 16.90 | 16.58 | 16.62 | 222,360 | -0.26(-1.54%) |
May 21, 2019 | 16.88 | 17.15 | 16.61 | 16.88 | 442,214 | +0.16(+0.96%) |
May 20, 2019 | 16.54 | 16.77 | 16.43 | 16.72 | 350,182 | +0.00(+0.00%) |
May 17, 2019 | 16.62 | 17.05 | 16.60 | 16.72 | 333,200 | -0.08(-0.48%) |
May 16, 2019 | 16.40 | 17.02 | 16.40 | 16.80 | 463,220 | +0.44(+2.69%) |
May 15, 2019 | 16.62 | 16.71 | 16.26 | 16.36 | 278,392 | -0.46(-2.73%) |
May 14, 2019 | 16.49 | 16.82 | 16.47 | 16.82 | 349,155 | +0.32(+1.94%) |
May 13, 2019 | 16.24 | 16.61 | 15.98 | 16.50 | 272,963 | -0.12(-0.72%) |
May 10, 2019 | 16.39 | 16.69 | 16.22 | 16.62 | 447,000 | +0.11(+0.67%) |
May 09, 2019 | 16.35 | 16.60 | 16.25 | 16.51 | 228,939 | -0.01(-0.06%) |
May 08, 2019 | 16.59 | 17.04 | 16.45 | 16.52 | 316,145 | -0.03(-0.18%) |
May 07, 2019 | 16.75 | 17.00 | 16.32 | 16.55 | 353,034 | -0.40(-2.36%) |
May 06, 2019 | 16.41 | 17.04 | 16.41 | 16.95 | 262,737 | +0.14(+0.83%) |
May 03, 2019 | 16.75 | 17.01 | 16.73 | 16.81 | 317,800 | +0.09(+0.54%) |
May 02, 2019 | 16.67 | 17.11 | 16.54 | 16.72 | 552,689 | +0.14(+0.84%) |
May 01, 2019 | 17.34 | 17.34 | 16.57 | 16.58 | 500,264 | -0.71(-4.11%) |
Apr 30, 2019 | 17.32 | 17.37 | 16.94 | 17.29 | 376,718 | -0.14(-0.80%) |
Apr 29, 2019 | 16.41 | 17.58 | 16.41 | 17.43 | 553,933 | +0.90(+5.44%) |
Apr 26, 2019 | 15.58 | 16.70 | 15.51 | 16.53 | 1,123,500 | +0.77(+4.89%) |
Apr 25, 2019 | 17.65 | 18.11 | 15.57 | 15.76 | 1,996,753 | -4.06(-20.48%) |
Apr 24, 2019 | 19.32 | 19.86 | 19.22 | 19.82 | 239,877 | +0.43(+2.22%) |
Apr 23, 2019 | 19.02 | 19.41 | 18.86 | 19.39 | 137,675 | +0.45(+2.38%) |
Apr 22, 2019 | 19.42 | 19.57 | 18.67 | 18.94 | 297,792 | -0.57(-2.92%) |
Apr 18, 2019 | 19.74 | 19.85 | 19.29 | 19.51 | 203,900 | -0.29(-1.46%) |
Apr 17, 2019 | 19.66 | 19.99 | 19.66 | 19.80 | 149,219 | +0.14(+0.71%) |
Apr 16, 2019 | 19.56 | 19.79 | 19.45 | 19.66 | 96,954 | +0.13(+0.67%) |
Apr 15, 2019 | 19.57 | 19.76 | 19.38 | 19.53 | 173,614 | -0.02(-0.10%) |
Apr 12, 2019 | 19.66 | 19.88 | 19.55 | 19.55 | 205,300 | -0.01(-0.05%) |
Apr 11, 2019 | 19.50 | 19.68 | 19.20 | 19.56 | 397,991 | +0.13(+0.67%) |
Apr 10, 2019 | 19.10 | 19.50 | 19.03 | 19.43 | 161,100 | +0.44(+2.32%) |
Apr 09, 2019 | 19.80 | 19.80 | 18.95 | 18.99 | 189,634 | -0.91(-4.57%) |
Apr 08, 2019 | 19.48 | 19.91 | 19.43 | 19.90 | 208,413 | +0.31(+1.58%) |
Apr 05, 2019 | 19.56 | 19.80 | 19.47 | 19.59 | 203,400 | +0.14(+0.72%) |
Apr 04, 2019 | 19.37 | 19.47 | 19.14 | 19.45 | 243,016 | +0.12(+0.62%) |
Apr 03, 2019 | 19.11 | 19.42 | 18.96 | 19.33 | 134,289 | +0.33(+1.74%) |
Apr 02, 2019 | 19.09 | 19.14 | 18.80 | 19.00 | 190,146 | -0.18(-0.94%) |
Apr 01, 2019 | 19.36 | 19.38 | 19.02 | 19.18 | 154,126 | +0.02(+0.10%) |
Mar 29, 2019 | 19.20 | 19.50 | 18.96 | 19.16 | 371,100 | +0.11(+0.58%) |
Mar 28, 2019 | 18.76 | 19.18 | 18.61 | 19.05 | 239,148 | +0.37(+1.98%) |
Mar 27, 2019 | 18.45 | 18.75 | 18.17 | 18.68 | 227,054 | +0.25(+1.36%) |
Mar 26, 2019 | 18.55 | 18.80 | 18.26 | 18.43 | 231,037 | -0.04(-0.22%) |
Mar 25, 2019 | 18.09 | 18.75 | 17.95 | 18.47 | 265,734 | +0.40(+2.21%) |
Mar 22, 2019 | 18.65 | 19.24 | 17.84 | 18.07 | 445,700 | -0.74(-3.93%) |
Mar 21, 2019 | 18.17 | 18.86 | 18.06 | 18.81 | 433,006 | +0.61(+3.35%) |
Mar 20, 2019 | 18.87 | 18.87 | 18.10 | 18.20 | 446,530 | -0.69(-3.65%) |
Mar 19, 2019 | 19.48 | 19.53 | 18.85 | 18.89 | 197,476 | -0.51(-2.63%) |
Mar 18, 2019 | 19.00 | 19.54 | 18.92 | 19.40 | 234,605 | +0.43(+2.27%) |
Mar 15, 2019 | 19.18 | 19.57 | 18.93 | 18.97 | 469,500 | -0.19(-0.99%) |
Mar 14, 2019 | 19.13 | 19.38 | 19.00 | 19.16 | 303,462 | +0.13(+0.68%) |
Mar 13, 2019 | 19.00 | 19.43 | 18.93 | 19.03 | 179,989 | +0.05(+0.26%) |
Mar 12, 2019 | 19.01 | 19.18 | 18.74 | 18.98 | 220,719 | -0.02(-0.11%) |
Mar 11, 2019 | 18.58 | 19.02 | 18.34 | 19.00 | 288,980 | +0.50(+2.70%) |
Mar 08, 2019 | 18.49 | 18.74 | 18.21 | 18.50 | 217,400 | -0.15(-0.80%) |
Mar 07, 2019 | 18.88 | 18.97 | 18.37 | 18.65 | 179,618 | -0.29(-1.53%) |
Mar 06, 2019 | 19.09 | 19.17 | 18.56 | 18.94 | 368,858 | -0.13(-0.68%) |
Mar 05, 2019 | 19.23 | 19.35 | 18.98 | 19.07 | 166,246 | -0.13(-0.68%) |
Mar 04, 2019 | 19.72 | 19.72 | 19.00 | 19.20 | 313,336 | -0.49(-2.49%) |
Mar 01, 2019 | 19.86 | 20.13 | 19.52 | 19.69 | 276,800 | +0.06(+0.31%) |
Feb 28, 2019 | 19.48 | 19.68 | 19.02 | 19.63 | 261,219 | +0.10(+0.51%) |
Feb 27, 2019 | 19.36 | 19.80 | 19.24 | 19.53 | 289,208 | +0.17(+0.88%) |
Feb 26, 2019 | 19.67 | 19.84 | 19.24 | 19.36 | 295,017 | +0.14(+0.73%) |
Feb 25, 2019 | 19.10 | 19.47 | 19.00 | 19.22 | 229,438 | +0.25(+1.32%) |
Feb 22, 2019 | 19.10 | 19.21 | 18.65 | 18.97 | 291,400 | -0.06(-0.32%) |
Feb 21, 2019 | 19.21 | 19.42 | 18.93 | 19.03 | 195,648 | -0.19(-0.99%) |
Feb 20, 2019 | 19.35 | 19.55 | 19.11 | 19.22 | 199,970 | -0.23(-1.18%) |
Feb 19, 2019 | 19.55 | 19.68 | 18.98 | 19.45 | 376,869 | -0.16(-0.82%) |
Feb 15, 2019 | 18.67 | 19.68 | 18.67 | 19.61 | 445,100 | +1.02(+5.49%) |
Feb 14, 2019 | 18.04 | 18.61 | 17.99 | 18.59 | 332,974 | +0.44(+2.42%) |
Feb 13, 2019 | 18.14 | 18.31 | 18.00 | 18.15 | 206,706 | +0.06(+0.33%) |
Feb 12, 2019 | 18.15 | 18.33 | 18.00 | 18.09 | 197,910 | +0.02(+0.11%) |
Feb 11, 2019 | 18.00 | 18.16 | 17.87 | 18.07 | 218,506 | +0.15(+0.84%) |
Feb 08, 2019 | 18.10 | 18.28 | 17.77 | 17.92 | 434,400 | -0.28(-1.54%) |
Feb 07, 2019 | 18.15 | 18.33 | 17.99 | 18.20 | 297,306 | -0.06(-0.33%) |
Feb 06, 2019 | 18.37 | 18.41 | 18.00 | 18.26 | 334,645 | -0.04(-0.22%) |
Feb 05, 2019 | 18.34 | 18.43 | 18.10 | 18.30 | 308,257 | +0.04(+0.22%) |
Feb 04, 2019 | 18.13 | 18.74 | 17.87 | 18.26 | 485,523 | +0.13(+0.72%) |
Feb 01, 2019 | 18.82 | 18.82 | 17.99 | 18.13 | 638,800 | +0.35(+1.97%) |
Jan 31, 2019 | 17.90 | 17.90 | 17.11 | 17.78 | 564,357 | -0.23(-1.28%) |
Jan 30, 2019 | 17.72 | 18.04 | 17.48 | 18.01 | 317,204 | +0.35(+1.98%) |
Jan 29, 2019 | 17.93 | 18.06 | 17.37 | 17.66 | 408,013 | -0.43(-2.38%) |
Jan 28, 2019 | 18.30 | 18.40 | 17.71 | 18.09 | 380,646 | -0.31(-1.68%) |
Jan 25, 2019 | 18.53 | 18.53 | 18.16 | 18.40 | 469,300 | +0.00(+0.00%) |
Jan 24, 2019 | 19.41 | 19.59 | 18.30 | 18.40 | 506,839 | -1.10(-5.64%) |
Jan 23, 2019 | 19.26 | 20.15 | 18.11 | 19.50 | 1,014,627 | -0.13(-0.66%) |
Jan 22, 2019 | 20.11 | 20.46 | 19.59 | 19.63 | 686,623 | -0.57(-2.82%) |
Jan 18, 2019 | 21.06 | 21.06 | 20.05 | 20.20 | 678,400 | -0.67(-3.21%) |
Jan 17, 2019 | 20.36 | 20.88 | 20.36 | 20.87 | 357,544 | +0.24(+1.16%) |
Jan 16, 2019 | 20.38 | 20.88 | 20.38 | 20.63 | 245,627 | +0.30(+1.48%) |
Jan 15, 2019 | 20.41 | 20.43 | 19.82 | 20.33 | 227,319 | -0.15(-0.73%) |
Jan 14, 2019 | 20.46 | 20.79 | 20.23 | 20.48 | 193,073 | -0.25(-1.21%) |
Jan 11, 2019 | 20.58 | 20.83 | 20.46 | 20.73 | 200,300 | +0.15(+0.73%) |
Jan 10, 2019 | 20.62 | 20.66 | 20.00 | 20.58 | 305,527 | -0.42(-2.00%) |
Jan 09, 2019 | 20.28 | 21.09 | 20.14 | 21.00 | 508,216 | +0.77(+3.81%) |
Jan 08, 2019 | 20.31 | 20.44 | 19.48 | 20.23 | 306,209 | +0.09(+0.45%) |
Jan 07, 2019 | 19.35 | 20.34 | 19.35 | 20.14 | 284,039 | +0.79(+4.08%) |
Jan 04, 2019 | 18.56 | 19.48 | 18.56 | 19.35 | 319,800 | +0.91(+4.93%) |
Jan 03, 2019 | 18.50 | 18.88 | 18.29 | 18.44 | 832,639 | -0.10(-0.54%) |
Jan 02, 2019 | 18.08 | 18.59 | 17.92 | 18.54 | 718,733 | +0.23(+1.26%) |
Dec 31, 2018 | 18.32 | 18.45 | 17.99 | 18.31 | 181,800 | +0.08(+0.44%) |
Dec 28, 2018 | 17.94 | 18.48 | 17.77 | 18.23 | 219,800 | +0.38(+2.13%) |
Dec 27, 2018 | 17.88 | 17.95 | 17.20 | 17.85 | 220,788 | -0.29(-1.60%) |
Dec 26, 2018 | 17.37 | 18.16 | 17.10 | 18.14 | 236,410 | +0.77(+4.43%) |
Dec 24, 2018 | 16.73 | 17.75 | 16.57 | 17.37 | 212,900 | +0.52(+3.09%) |
Dec 21, 2018 | 18.21 | 18.23 | 16.70 | 16.85 | 1,115,600 | -1.42(-7.77%) |
Dec 20, 2018 | 18.05 | 18.46 | 17.67 | 18.27 | 339,266 | +0.13(+0.72%) |
Dec 19, 2018 | 18.61 | 19.12 | 18.14 | 18.14 | 330,826 | -0.43(-2.32%) |
Dec 18, 2018 | 18.78 | 18.86 | 18.36 | 18.57 | 317,435 | -0.01(-0.05%) |
Dec 17, 2018 | 19.38 | 19.44 | 18.43 | 18.58 | 536,430 | -0.93(-4.77%) |
Dec 14, 2018 | 19.61 | 19.97 | 19.40 | 19.51 | 210,200 | -0.33(-1.66%) |
Dec 13, 2018 | 19.90 | 20.07 | 19.60 | 19.84 | 327,924 | -0.05(-0.25%) |
Dec 12, 2018 | 19.98 | 20.66 | 19.82 | 19.89 | 467,029 | +0.14(+0.71%) |
Dec 11, 2018 | 20.41 | 20.41 | 19.46 | 19.75 | 493,675 | -0.25(-1.25%) |
Dec 10, 2018 | 19.86 | 20.08 | 19.60 | 20.00 | 256,781 | +0.14(+0.70%) |
Dec 07, 2018 | 20.95 | 20.95 | 19.67 | 19.86 | 330,500 | -1.15(-5.47%) |
Dec 06, 2018 | 20.45 | 21.03 | 20.00 | 21.01 | 419,746 | +0.10(+0.48%) |
Dec 04, 2018 | 22.25 | 22.33 | 20.87 | 20.91 | 543,900 | -1.37(-6.15%) |