Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.43 | 14.57 | 14.41 | 14.57 | 1,370,131 | +0.06(+0.40%) |
Dec 30, 2019 | 14.63 | 14.63 | 14.49 | 14.51 | 1,568,489 | -0.03(-0.20%) |
Dec 27, 2019 | 14.69 | 14.71 | 14.53 | 14.54 | 1,503,795 | -0.02(-0.15%) |
Dec 26, 2019 | 14.54 | 14.63 | 14.51 | 14.56 | 929,028 | +0.09(+0.61%) |
Dec 24, 2019 | 14.57 | 14.57 | 14.47 | 14.47 | 827,408 | -0.05(-0.35%) |
Dec 23, 2019 | 14.38 | 14.52 | 14.37 | 14.52 | 2,524,912 | +0.23(+1.64%) |
Dec 20, 2019 | 14.28 | 14.33 | 14.20 | 14.29 | 2,116,630 | +0.11(+0.77%) |
Dec 19, 2019 | 14.11 | 14.26 | 14.10 | 14.18 | 1,975,559 | +0.11(+0.78%) |
Dec 18, 2019 | 14.00 | 14.14 | 13.99 | 14.07 | 1,466,606 | +0.12(+0.89%) |
Dec 17, 2019 | 13.89 | 14.01 | 13.87 | 13.95 | 2,815,440 | +0.11(+0.79%) |
Dec 16, 2019 | 13.78 | 13.86 | 13.78 | 13.84 | 4,917,906 | +0.10(+0.75%) |
Dec 13, 2019 | 13.74 | 13.84 | 13.65 | 13.73 | 6,954,388 | +0.07(+0.54%) |
Dec 12, 2019 | 13.40 | 13.67 | 13.40 | 13.66 | 3,428,815 | +0.24(+1.80%) |
Dec 11, 2019 | 13.45 | 13.48 | 13.35 | 13.42 | 4,733,644 | +0.04(+0.33%) |
Dec 10, 2019 | 13.43 | 13.51 | 13.37 | 13.38 | 4,454,657 | -0.28(-2.04%) |
Dec 09, 2019 | 13.55 | 13.72 | 13.54 | 13.65 | 3,241,254 | -0.06(-0.43%) |
Dec 06, 2019 | 13.48 | 13.74 | 13.48 | 13.71 | 4,529,291 | +0.31(+2.29%) |
Dec 05, 2019 | 13.50 | 13.56 | 13.39 | 13.40 | 4,689,374 | -0.10(-0.70%) |
Dec 04, 2019 | 13.36 | 13.54 | 13.32 | 13.50 | 4,226,997 | +0.29(+2.16%) |
Dec 03, 2019 | 13.17 | 13.27 | 13.10 | 13.21 | 5,415,505 | -0.35(-2.59%) |
Dec 02, 2019 | 13.69 | 13.73 | 13.56 | 13.57 | 2,205,168 | +0.01(+0.05%) |
Nov 29, 2019 | 13.59 | 13.62 | 13.48 | 13.56 | 2,918,891 | -0.27(-1.96%) |
Nov 27, 2019 | 13.77 | 13.88 | 13.73 | 13.83 | 3,246,629 | +0.01(+0.05%) |
Nov 26, 2019 | 13.92 | 13.94 | 13.74 | 13.82 | 3,785,745 | -0.27(-1.92%) |
Nov 25, 2019 | 14.01 | 14.10 | 13.94 | 14.09 | 1,457,827 | +0.04(+0.31%) |
Nov 22, 2019 | 14.11 | 14.15 | 14.02 | 14.05 | 2,730,831 | -0.03(-0.21%) |
Nov 21, 2019 | 13.94 | 14.11 | 13.91 | 14.08 | 3,603,756 | +0.16(+1.16%) |
Nov 20, 2019 | 13.73 | 14.01 | 13.70 | 13.92 | 3,392,463 | +0.09(+0.63%) |
Nov 19, 2019 | 14.01 | 14.02 | 13.81 | 13.83 | 1,232,781 | -0.21(-1.51%) |
Nov 18, 2019 | 14.01 | 14.07 | 13.96 | 14.04 | 1,555,111 | -0.08(-0.57%) |
Nov 15, 2019 | 14.09 | 14.20 | 14.04 | 14.12 | 2,819,424 | +0.26(+1.87%) |
Nov 14, 2019 | 13.94 | 14.01 | 13.84 | 13.86 | 1,673,449 | +0.01(+0.05%) |
Nov 13, 2019 | 13.83 | 13.95 | 13.81 | 13.85 | 2,124,185 | -0.14(-0.98%) |
Nov 12, 2019 | 14.12 | 14.23 | 13.95 | 13.99 | 3,024,909 | -0.12(-0.87%) |
Nov 11, 2019 | 13.99 | 14.16 | 13.98 | 14.11 | 1,944,751 | -0.10(-0.71%) |
Nov 08, 2019 | 14.16 | 14.24 | 14.05 | 14.22 | 1,682,374 | -0.09(-0.61%) |
Nov 07, 2019 | 14.23 | 14.30 | 14.19 | 14.30 | 2,846,241 | +0.43(+3.07%) |
Nov 06, 2019 | 14.04 | 14.15 | 13.86 | 13.88 | 3,707,973 | -0.20(-1.44%) |
Nov 05, 2019 | 14.06 | 14.10 | 13.98 | 14.08 | 3,171,871 | +0.09(+0.62%) |
Nov 04, 2019 | 13.97 | 14.03 | 13.93 | 13.99 | 2,469,138 | +0.14(+0.99%) |
Nov 01, 2019 | 13.70 | 13.88 | 13.66 | 13.85 | 2,472,311 | +0.49(+3.67%) |
Oct 31, 2019 | 13.49 | 13.49 | 13.29 | 13.36 | 3,856,442 | -0.01(-0.11%) |
Oct 30, 2019 | 13.56 | 13.57 | 13.35 | 13.38 | 2,697,024 | -0.19(-1.38%) |
Oct 29, 2019 | 13.48 | 13.61 | 13.46 | 13.57 | 2,121,352 | -0.01(-0.11%) |
Oct 28, 2019 | 13.81 | 13.88 | 13.56 | 13.58 | 2,709,539 | -0.22(-1.62%) |
Oct 25, 2019 | 13.69 | 13.83 | 13.69 | 13.80 | 3,579,581 | +0.03(+0.21%) |
Oct 24, 2019 | 13.92 | 13.94 | 13.72 | 13.77 | 5,089,491 | +0.03(+0.21%) |
Oct 23, 2019 | 13.44 | 13.75 | 13.40 | 13.75 | 3,438,847 | +0.33(+2.48%) |
Oct 22, 2019 | 13.43 | 13.55 | 13.32 | 13.41 | 3,816,044 | +0.06(+0.49%) |
Oct 21, 2019 | 13.23 | 13.36 | 13.22 | 13.35 | 3,081,538 | +0.30(+2.32%) |
Oct 18, 2019 | 13.16 | 13.22 | 13.05 | 13.05 | 2,581,736 | -0.11(-0.82%) |
Oct 17, 2019 | 13.25 | 13.25 | 13.07 | 13.15 | 2,336,084 | +0.05(+0.39%) |
Oct 16, 2019 | 13.07 | 13.24 | 13.06 | 13.10 | 3,290,756 | -0.13(-0.98%) |
Oct 15, 2019 | 13.20 | 13.33 | 13.10 | 13.23 | 3,737,591 | -0.08(-0.60%) |
Oct 14, 2019 | 13.28 | 13.37 | 13.23 | 13.31 | 1,497,241 | -0.24(-1.76%) |
Oct 11, 2019 | 13.54 | 13.62 | 13.51 | 13.55 | 2,386,156 | +0.21(+1.57%) |
Oct 10, 2019 | 13.23 | 13.39 | 13.23 | 13.34 | 3,024,355 | +0.40(+3.07%) |
Oct 09, 2019 | 13.05 | 13.07 | 12.93 | 12.94 | 2,551,464 | -0.09(-0.66%) |
Oct 08, 2019 | 13.13 | 13.15 | 13.00 | 13.03 | 3,843,757 | -0.25(-1.90%) |
Oct 07, 2019 | 13.35 | 13.43 | 13.27 | 13.28 | 1,635,155 | -0.05(-0.38%) |
Oct 04, 2019 | 13.25 | 13.34 | 13.21 | 13.33 | 1,446,902 | +0.08(+0.60%) |
Oct 03, 2019 | 13.13 | 13.29 | 13.02 | 13.26 | 2,069,482 | +0.07(+0.55%) |
Oct 02, 2019 | 13.44 | 13.46 | 13.17 | 13.18 | 2,336,382 | -0.49(-3.59%) |
Oct 01, 2019 | 13.86 | 13.90 | 13.61 | 13.67 | 3,215,951 | -0.01(-0.05%) |
Sep 30, 2019 | 13.80 | 13.85 | 13.65 | 13.68 | 1,342,557 | -0.14(-1.04%) |
Sep 27, 2019 | 13.83 | 13.95 | 13.77 | 13.83 | 2,580,905 | -0.07(-0.52%) |
Sep 26, 2019 | 13.86 | 13.93 | 13.80 | 13.90 | 2,742,278 | -0.06(-0.41%) |
Sep 25, 2019 | 13.91 | 14.00 | 13.85 | 13.96 | 1,851,223 | -0.17(-1.23%) |
Sep 24, 2019 | 14.31 | 14.33 | 14.10 | 14.13 | 3,923,814 | -0.18(-1.26%) |
Sep 23, 2019 | 14.28 | 14.35 | 14.22 | 14.31 | 1,570,032 | -0.02(-0.15%) |
Sep 20, 2019 | 14.55 | 14.55 | 14.33 | 14.33 | 2,385,741 | -0.01(-0.10%) |
Sep 19, 2019 | 14.55 | 14.59 | 14.35 | 14.35 | 2,332,412 | -0.15(-1.05%) |
Sep 18, 2019 | 14.45 | 14.57 | 14.42 | 14.50 | 2,737,639 | +0.01(+0.05%) |
Sep 17, 2019 | 14.79 | 14.79 | 14.32 | 14.49 | 4,492,093 | -0.21(-1.42%) |
Sep 16, 2019 | 14.59 | 14.76 | 14.52 | 14.70 | 5,377,665 | +0.67(+4.79%) |
Sep 13, 2019 | 14.03 | 14.09 | 13.97 | 14.03 | 3,209,337 | +0.19(+1.36%) |
Sep 12, 2019 | 13.59 | 13.93 | 13.54 | 13.84 | 4,277,265 | -0.02(-0.16%) |
Sep 11, 2019 | 13.93 | 14.05 | 13.72 | 13.86 | 6,787,245 | +0.17(+1.27%) |
Sep 10, 2019 | 13.75 | 13.94 | 13.65 | 13.69 | 4,057,727 | +0.30(+2.21%) |
Sep 09, 2019 | 13.37 | 13.42 | 13.32 | 13.39 | 1,936,966 | +0.22(+1.64%) |
Sep 06, 2019 | 13.20 | 13.22 | 13.07 | 13.18 | 2,437,683 | -0.09(-0.65%) |
Sep 05, 2019 | 13.46 | 13.46 | 13.22 | 13.26 | 4,152,428 | +0.84(+6.74%) |
Sep 04, 2019 | 12.39 | 12.48 | 12.37 | 12.42 | 1,833,923 | +0.20(+1.65%) |
Sep 03, 2019 | 12.19 | 12.24 | 12.07 | 12.22 | 1,815,791 | -0.06(-0.47%) |
Aug 30, 2019 | 12.41 | 12.45 | 12.20 | 12.28 | 2,092,371 | +0.01(+0.12%) |
Aug 29, 2019 | 12.26 | 12.35 | 12.22 | 12.27 | 2,587,469 | +0.05(+0.41%) |
Aug 28, 2019 | 12.15 | 12.27 | 12.10 | 12.22 | 2,173,937 | +0.15(+1.26%) |
Aug 27, 2019 | 12.09 | 12.13 | 11.99 | 12.06 | 2,714,250 | -0.06(-0.48%) |
Aug 26, 2019 | 12.11 | 12.19 | 12.05 | 12.12 | 3,877,426 | +0.12(+0.96%) |
Aug 23, 2019 | 12.11 | 12.29 | 11.98 | 12.01 | 2,959,876 | -0.34(-2.75%) |
Aug 22, 2019 | 12.49 | 12.53 | 12.33 | 12.35 | 3,650,531 | -0.03(-0.23%) |
Aug 21, 2019 | 12.34 | 12.45 | 12.30 | 12.37 | 4,991,143 | +0.35(+2.94%) |
Aug 20, 2019 | 11.95 | 12.07 | 11.87 | 12.02 | 4,306,633 | -0.05(-0.42%) |
Aug 19, 2019 | 11.91 | 12.10 | 11.89 | 12.07 | 3,212,622 | +0.31(+2.64%) |
Aug 16, 2019 | 11.65 | 11.78 | 11.60 | 11.76 | 2,378,506 | +0.09(+0.79%) |
Aug 15, 2019 | 11.62 | 11.72 | 11.54 | 11.67 | 2,448,101 | -0.05(-0.42%) |
Aug 14, 2019 | 11.77 | 11.85 | 11.70 | 11.72 | 2,366,253 | -0.49(-4.02%) |
Aug 13, 2019 | 11.92 | 12.26 | 11.87 | 12.21 | 2,615,037 | +0.38(+3.18%) |
Aug 12, 2019 | 11.94 | 11.94 | 11.80 | 11.83 | 2,536,464 | -0.16(-1.30%) |
Aug 09, 2019 | 12.06 | 12.12 | 11.96 | 11.99 | 1,283,256 | -0.13(-1.06%) |
Aug 08, 2019 | 12.01 | 12.12 | 11.90 | 12.12 | 1,743,137 | +0.16(+1.37%) |
Aug 07, 2019 | 11.85 | 12.00 | 11.77 | 11.95 | 2,314,588 | -0.13(-1.06%) |
Aug 06, 2019 | 12.16 | 12.18 | 11.96 | 12.08 | 2,411,385 | -0.01(-0.06%) |
Aug 05, 2019 | 12.05 | 12.20 | 12.01 | 12.09 | 2,591,207 | -0.21(-1.73%) |
Aug 02, 2019 | 12.42 | 12.47 | 12.24 | 12.30 | 3,012,606 | -0.07(-0.57%) |
Aug 01, 2019 | 12.60 | 12.60 | 12.30 | 12.37 | 2,346,364 | -0.28(-2.25%) |
Jul 31, 2019 | 12.83 | 12.93 | 12.59 | 12.66 | 3,219,257 | -0.16(-1.28%) |
Jul 30, 2019 | 12.59 | 12.82 | 12.54 | 12.82 | 3,894,124 | -0.03(-0.22%) |
Jul 29, 2019 | 13.03 | 13.03 | 12.82 | 12.85 | 2,456,186 | -0.16(-1.26%) |
Jul 26, 2019 | 13.07 | 13.08 | 12.96 | 13.01 | 3,001,911 | +0.11(+0.88%) |
Jul 25, 2019 | 13.31 | 13.31 | 12.83 | 12.90 | 2,669,397 | -0.58(-4.32%) |
Jul 24, 2019 | 13.49 | 13.67 | 13.47 | 13.48 | 1,411,005 | -0.06(-0.42%) |
Jul 23, 2019 | 13.52 | 13.61 | 13.49 | 13.54 | 3,876,390 | -0.01(-0.10%) |
Jul 22, 2019 | 13.52 | 13.59 | 13.44 | 13.55 | 1,678,048 | +0.04(+0.32%) |
Jul 19, 2019 | 13.44 | 13.52 | 13.39 | 13.51 | 3,418,311 | +0.11(+0.85%) |
Jul 18, 2019 | 13.32 | 13.40 | 13.25 | 13.40 | 2,920,038 | -0.07(-0.53%) |
Jul 17, 2019 | 13.63 | 13.65 | 13.45 | 13.47 | 4,467,776 | -0.24(-1.76%) |
Jul 16, 2019 | 13.89 | 13.98 | 13.69 | 13.71 | 4,399,163 | -0.43(-3.02%) |
Jul 15, 2019 | 14.27 | 14.28 | 14.10 | 14.13 | 1,894,960 | -0.18(-1.24%) |
Jul 12, 2019 | 14.31 | 14.37 | 14.26 | 14.31 | 1,730,053 | -0.21(-1.47%) |
Jul 11, 2019 | 14.53 | 14.57 | 14.41 | 14.53 | 2,047,098 | +0.33(+2.30%) |
Jul 10, 2019 | 14.13 | 14.20 | 14.08 | 14.20 | 2,137,904 | +0.18(+1.32%) |
Jul 09, 2019 | 13.91 | 14.06 | 13.84 | 14.01 | 2,777,484 | -0.22(-1.55%) |
Jul 08, 2019 | 14.10 | 14.29 | 14.07 | 14.23 | 1,809,018 | +0.13(+0.91%) |
Jul 05, 2019 | 14.01 | 14.11 | 13.96 | 14.11 | 1,309,431 | -0.06(-0.40%) |
Jul 03, 2019 | 14.16 | 14.18 | 14.08 | 14.16 | 672,657 | -0.04(-0.25%) |
Jul 02, 2019 | 14.40 | 14.40 | 14.17 | 14.20 | 1,787,282 | -0.01(-0.10%) |
Jul 01, 2019 | 14.40 | 14.46 | 14.21 | 14.21 | 1,635,580 | +0.16(+1.11%) |
Jun 28, 2019 | 14.03 | 14.17 | 14.01 | 14.06 | 991,255 | +0.00(+0.00%) |
Jun 27, 2019 | 14.18 | 14.21 | 14.02 | 14.06 | 977,808 | -0.22(-1.54%) |
Jun 26, 2019 | 14.23 | 14.40 | 14.22 | 14.28 | 975,680 | +0.26(+1.82%) |
Jun 25, 2019 | 14.15 | 14.17 | 14.01 | 14.02 | 1,348,521 | -0.21(-1.50%) |
Jun 24, 2019 | 14.31 | 14.36 | 14.23 | 14.23 | 1,119,102 | -0.16(-1.09%) |
Jun 21, 2019 | 14.29 | 14.43 | 14.28 | 14.39 | 1,194,882 | +0.19(+1.35%) |
Jun 20, 2019 | 14.25 | 14.30 | 14.19 | 14.20 | 3,469,060 | +0.43(+3.10%) |
Jun 19, 2019 | 13.80 | 13.88 | 13.75 | 13.77 | 2,744,011 | -0.16(-1.12%) |
Jun 18, 2019 | 13.85 | 14.00 | 13.85 | 13.93 | 2,772,723 | +0.20(+1.45%) |
Jun 17, 2019 | 13.70 | 13.83 | 13.69 | 13.73 | 1,358,096 | -0.09(-0.62%) |
Jun 14, 2019 | 13.92 | 13.93 | 13.79 | 13.81 | 1,246,809 | -0.04(-0.31%) |
Jun 13, 2019 | 13.91 | 13.92 | 13.84 | 13.86 | 1,562,057 | +0.13(+0.93%) |
Jun 12, 2019 | 13.89 | 13.92 | 13.72 | 13.73 | 1,399,036 | -0.43(-3.06%) |
Jun 11, 2019 | 14.20 | 14.25 | 14.14 | 14.16 | 1,169,571 | +0.09(+0.61%) |
Jun 10, 2019 | 14.15 | 14.21 | 14.04 | 14.08 | 2,002,095 | -0.06(-0.45%) |
Jun 07, 2019 | 14.03 | 14.15 | 13.97 | 14.14 | 4,028,769 | +0.28(+2.05%) |
Jun 06, 2019 | 13.76 | 13.89 | 13.74 | 13.86 | 2,104,497 | +0.26(+1.88%) |
Jun 05, 2019 | 13.82 | 13.82 | 13.57 | 13.60 | 3,407,411 | -0.28(-2.00%) |
Jun 04, 2019 | 13.74 | 13.89 | 13.65 | 13.88 | 4,959,963 | -0.03(-0.20%) |
Jun 03, 2019 | 13.83 | 13.98 | 13.78 | 13.91 | 4,891,007 | +0.30(+2.19%) |
May 31, 2019 | 13.47 | 13.77 | 13.47 | 13.61 | 8,143,803 | -0.02(-0.16%) |
May 30, 2019 | 13.60 | 13.84 | 13.60 | 13.63 | 3,463,303 | -0.18(-1.29%) |
May 29, 2019 | 13.49 | 13.82 | 13.44 | 13.81 | 5,004,344 | -0.04(-0.26%) |
May 28, 2019 | 14.01 | 14.05 | 13.84 | 13.84 | 9,652,159 | -0.33(-2.36%) |
May 24, 2019 | 14.13 | 14.21 | 13.95 | 14.18 | 5,304,849 | +0.01(+0.10%) |
May 23, 2019 | 14.27 | 14.27 | 14.04 | 14.16 | 2,621,217 | -0.57(-3.86%) |
May 22, 2019 | 14.87 | 14.91 | 14.70 | 14.73 | 2,056,617 | -0.20(-1.33%) |
May 21, 2019 | 14.83 | 14.98 | 14.83 | 14.93 | 3,077,583 | +0.06(+0.43%) |
May 20, 2019 | 14.82 | 14.91 | 14.75 | 14.87 | 1,514,843 | -0.01(-0.05%) |
May 17, 2019 | 15.04 | 15.12 | 14.86 | 14.87 | 2,655,309 | -0.21(-1.41%) |
May 16, 2019 | 14.97 | 15.11 | 14.95 | 15.09 | 2,629,539 | +0.33(+2.24%) |
May 15, 2019 | 14.59 | 14.80 | 14.57 | 14.76 | 878,728 | -0.01(-0.05%) |
May 14, 2019 | 14.69 | 14.85 | 14.67 | 14.76 | 1,259,020 | +0.08(+0.53%) |
May 13, 2019 | 14.81 | 14.86 | 14.64 | 14.69 | 945,523 | -0.13(-0.90%) |
May 10, 2019 | 14.73 | 14.85 | 14.67 | 14.82 | 1,286,294 | +0.11(+0.76%) |
May 09, 2019 | 14.64 | 14.76 | 14.54 | 14.71 | 2,442,180 | -0.20(-1.37%) |
May 08, 2019 | 14.75 | 15.00 | 14.75 | 14.91 | 2,261,945 | -0.03(-0.19%) |
May 07, 2019 | 14.79 | 15.02 | 14.68 | 14.94 | 2,037,517 | -0.14(-0.93%) |
May 06, 2019 | 14.92 | 15.13 | 14.91 | 15.08 | 2,250,062 | -0.23(-1.51%) |
May 03, 2019 | 15.49 | 15.55 | 15.30 | 15.31 | 2,704,637 | +0.11(+0.69%) |
May 02, 2019 | 15.35 | 15.35 | 15.15 | 15.21 | 1,825,227 | -0.07(-0.46%) |
May 01, 2019 | 15.58 | 15.61 | 15.28 | 15.28 | 1,062,295 | -0.30(-1.94%) |
Apr 30, 2019 | 15.76 | 15.76 | 15.58 | 15.58 | 1,447,280 | -0.05(-0.31%) |
Apr 29, 2019 | 15.42 | 15.65 | 15.38 | 15.63 | 2,104,273 | -0.09(-0.58%) |
Apr 26, 2019 | 15.80 | 15.82 | 15.63 | 15.72 | 1,132,451 | -0.19(-1.19%) |
Apr 25, 2019 | 15.92 | 16.00 | 15.85 | 15.91 | 2,373,763 | -0.21(-1.31%) |
Apr 24, 2019 | 16.39 | 16.39 | 16.10 | 16.12 | 1,509,089 | -0.51(-3.04%) |
Apr 23, 2019 | 16.60 | 16.71 | 16.55 | 16.62 | 1,608,590 | -0.14(-0.84%) |
Apr 22, 2019 | 16.57 | 16.83 | 16.55 | 16.76 | 1,137,119 | +0.39(+2.40%) |
Apr 18, 2019 | 16.42 | 16.46 | 16.29 | 16.37 | 756,534 | -0.09(-0.55%) |
Apr 17, 2019 | 16.42 | 16.57 | 16.29 | 16.46 | 1,971,927 | +0.28(+1.74%) |
Apr 16, 2019 | 16.13 | 16.27 | 16.06 | 16.18 | 1,482,732 | -0.03(-0.17%) |
Apr 15, 2019 | 16.25 | 16.27 | 16.14 | 16.21 | 1,611,734 | +0.03(+0.17%) |
Apr 12, 2019 | 16.29 | 16.32 | 16.17 | 16.18 | 1,307,946 | +0.05(+0.30%) |
Apr 11, 2019 | 16.17 | 16.23 | 16.06 | 16.13 | 1,580,689 | -0.08(-0.52%) |
Apr 10, 2019 | 16.15 | 16.36 | 16.13 | 16.22 | 1,454,056 | +0.18(+1.09%) |
Apr 09, 2019 | 16.10 | 16.12 | 15.98 | 16.04 | 1,854,722 | -0.13(-0.78%) |
Apr 08, 2019 | 16.06 | 16.29 | 16.06 | 16.17 | 2,257,745 | +0.26(+1.63%) |
Apr 05, 2019 | 15.63 | 15.96 | 15.62 | 15.91 | 2,886,826 | +0.27(+1.75%) |
Apr 04, 2019 | 15.65 | 15.68 | 15.51 | 15.63 | 1,769,312 | -0.11(-0.71%) |
Apr 03, 2019 | 15.89 | 15.93 | 15.72 | 15.75 | 2,616,092 | +0.11(+0.72%) |
Apr 02, 2019 | 15.67 | 15.75 | 15.57 | 15.63 | 2,523,615 | -0.02(-0.13%) |
Apr 01, 2019 | 15.65 | 15.70 | 15.54 | 15.65 | 2,271,071 | +0.23(+1.50%) |
Mar 29, 2019 | 15.64 | 15.64 | 15.38 | 15.42 | 1,050,260 | -0.05(-0.32%) |
Mar 28, 2019 | 15.38 | 15.49 | 15.38 | 15.47 | 990,755 | -0.01(-0.05%) |
Mar 27, 2019 | 15.56 | 15.62 | 15.39 | 15.48 | 890,222 | -0.30(-1.91%) |
Mar 26, 2019 | 15.91 | 15.95 | 15.73 | 15.78 | 2,180,907 | -0.05(-0.31%) |
Mar 25, 2019 | 15.80 | 15.86 | 15.70 | 15.83 | 2,386,533 | +0.04(+0.22%) |
Mar 22, 2019 | 15.98 | 16.01 | 15.74 | 15.80 | 1,408,371 | -0.35(-2.17%) |
Mar 21, 2019 | 16.17 | 16.22 | 16.08 | 16.15 | 1,331,522 | +0.08(+0.48%) |
Mar 20, 2019 | 15.89 | 16.08 | 15.79 | 16.07 | 1,861,624 | +0.11(+0.66%) |
Mar 19, 2019 | 16.18 | 16.22 | 15.93 | 15.96 | 790,069 | -0.10(-0.61%) |
Mar 18, 2019 | 15.98 | 16.10 | 15.96 | 16.06 | 636,828 | +0.28(+1.78%) |
Mar 15, 2019 | 15.73 | 15.99 | 15.73 | 15.78 | 1,069,205 | -0.10(-0.62%) |
Mar 14, 2019 | 15.89 | 15.99 | 15.86 | 15.88 | 665,162 | +0.06(+0.35%) |
Mar 13, 2019 | 15.61 | 15.84 | 15.61 | 15.82 | 1,256,564 | +0.39(+2.55%) |
Mar 12, 2019 | 15.35 | 15.49 | 15.35 | 15.43 | 1,356,130 | +0.18(+1.20%) |
Mar 11, 2019 | 15.23 | 15.31 | 15.22 | 15.25 | 1,406,387 | +0.01(+0.05%) |
Mar 08, 2019 | 15.21 | 15.25 | 15.11 | 15.24 | 1,331,165 | -0.32(-2.03%) |
Mar 07, 2019 | 15.76 | 15.78 | 15.55 | 15.56 | 986,322 | -0.18(-1.16%) |
Mar 06, 2019 | 15.77 | 15.81 | 15.71 | 15.74 | 1,482,973 | +0.04(+0.22%) |
Mar 05, 2019 | 15.74 | 15.76 | 15.64 | 15.70 | 1,295,267 | -0.07(-0.45%) |
Mar 04, 2019 | 15.76 | 15.81 | 15.61 | 15.77 | 1,172,536 | +0.08(+0.54%) |
Mar 01, 2019 | 15.77 | 15.84 | 15.62 | 15.69 | 1,555,518 | -0.08(-0.49%) |
Feb 28, 2019 | 15.91 | 15.91 | 15.72 | 15.77 | 1,518,355 | -0.12(-0.75%) |
Feb 27, 2019 | 16.03 | 16.09 | 15.88 | 15.89 | 2,977,173 | +0.04(+0.27%) |
Feb 26, 2019 | 15.89 | 15.96 | 15.77 | 15.84 | 2,697,413 | -0.07(-0.44%) |
Feb 25, 2019 | 15.98 | 16.03 | 15.82 | 15.91 | 3,237,305 | +0.01(+0.04%) |
Feb 22, 2019 | 16.03 | 16.04 | 15.91 | 15.91 | 1,416,775 | +0.02(+0.13%) |
Feb 21, 2019 | 15.98 | 16.07 | 15.87 | 15.89 | 1,506,869 | -0.33(-2.03%) |
Feb 20, 2019 | 16.00 | 16.28 | 16.00 | 16.22 | 1,568,310 | +0.05(+0.30%) |
Feb 19, 2019 | 16.10 | 16.22 | 16.01 | 16.17 | 1,996,356 | +0.11(+0.70%) |
Feb 15, 2019 | 16.07 | 16.11 | 15.98 | 16.06 | 2,298,904 | +0.32(+2.03%) |
Feb 14, 2019 | 15.78 | 15.84 | 15.69 | 15.74 | 1,315,657 | -0.15(-0.96%) |
Feb 13, 2019 | 15.96 | 16.08 | 15.84 | 15.89 | 1,514,465 | -0.05(-0.31%) |
Feb 12, 2019 | 15.94 | 15.97 | 15.82 | 15.94 | 1,925,948 | +0.43(+2.78%) |
Feb 11, 2019 | 15.54 | 15.58 | 15.45 | 15.51 | 1,655,081 | -0.20(-1.28%) |
Feb 08, 2019 | 15.70 | 15.75 | 15.52 | 15.71 | 2,108,264 | +0.02(+0.13%) |
Feb 07, 2019 | 15.86 | 15.92 | 15.62 | 15.69 | 2,893,979 | -0.43(-2.67%) |
Feb 06, 2019 | 15.92 | 16.18 | 15.92 | 16.12 | 1,541,975 | -0.19(-1.19%) |
Feb 05, 2019 | 16.30 | 16.42 | 16.29 | 16.31 | 2,557,514 | +0.10(+0.60%) |
Feb 04, 2019 | 16.02 | 16.21 | 15.90 | 16.21 | 1,556,849 | +0.22(+1.35%) |
Feb 01, 2019 | 15.92 | 16.09 | 15.87 | 16.00 | 1,322,538 | +0.17(+1.05%) |
Jan 31, 2019 | 15.91 | 15.96 | 15.77 | 15.83 | 1,499,313 | +0.13(+0.84%) |
Jan 30, 2019 | 15.65 | 15.78 | 15.53 | 15.70 | 1,596,056 | +0.28(+1.80%) |
Jan 29, 2019 | 15.41 | 15.55 | 15.41 | 15.42 | 1,280,411 | +0.13(+0.86%) |
Jan 28, 2019 | 15.17 | 15.32 | 15.12 | 15.29 | 1,284,573 | -0.24(-1.57%) |
Jan 25, 2019 | 15.49 | 15.55 | 15.42 | 15.53 | 2,797,590 | +0.12(+0.77%) |
Jan 24, 2019 | 15.24 | 15.48 | 15.23 | 15.42 | 1,584,632 | +0.22(+1.46%) |
Jan 23, 2019 | 15.31 | 15.35 | 15.11 | 15.19 | 1,242,809 | -0.19(-1.26%) |
Jan 22, 2019 | 15.49 | 15.53 | 15.37 | 15.39 | 1,862,476 | -0.43(-2.72%) |
Jan 18, 2019 | 15.74 | 15.83 | 15.62 | 15.82 | 1,772,593 | +0.24(+1.56%) |
Jan 17, 2019 | 15.42 | 15.66 | 15.36 | 15.58 | 1,240,580 | +0.12(+0.76%) |
Jan 16, 2019 | 15.44 | 15.51 | 15.38 | 15.46 | 993,370 | -0.13(-0.85%) |
Jan 15, 2019 | 15.53 | 15.70 | 15.49 | 15.59 | 1,449,888 | +0.10(+0.67%) |
Jan 14, 2019 | 15.25 | 15.55 | 15.23 | 15.49 | 2,581,244 | -0.23(-1.46%) |
Jan 11, 2019 | 15.65 | 15.75 | 15.53 | 15.71 | 2,071,862 | -0.17(-1.09%) |
Jan 10, 2019 | 15.75 | 15.91 | 15.68 | 15.89 | 1,680,733 | -0.04(-0.26%) |
Jan 09, 2019 | 15.89 | 16.02 | 15.80 | 15.93 | 2,004,338 | +0.24(+1.51%) |
Jan 08, 2019 | 15.71 | 15.76 | 15.62 | 15.69 | 1,296,702 | +0.07(+0.44%) |
Jan 07, 2019 | 15.49 | 15.71 | 15.44 | 15.62 | 2,662,418 | +0.13(+0.85%) |
Jan 04, 2019 | 15.39 | 15.50 | 15.27 | 15.49 | 2,310,126 | +0.43(+2.86%) |
Jan 03, 2019 | 15.09 | 15.12 | 14.84 | 15.06 | 2,051,434 | +0.03(+0.23%) |