Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.03 | 19.35 | 19.03 | 19.22 | 271,823 | +0.17(+0.92%) |
Dec 30, 2019 | 19.12 | 19.26 | 18.92 | 19.04 | 181,332 | -0.03(-0.15%) |
Dec 27, 2019 | 19.23 | 19.31 | 19.03 | 19.07 | 103,610 | -0.17(-0.91%) |
Dec 26, 2019 | 19.47 | 19.61 | 19.11 | 19.24 | 93,135 | -0.12(-0.60%) |
Dec 24, 2019 | 19.21 | 19.42 | 19.18 | 19.36 | 75,850 | +0.16(+0.81%) |
Dec 23, 2019 | 19.26 | 19.33 | 19.14 | 19.21 | 206,812 | -0.09(-0.45%) |
Dec 20, 2019 | 19.14 | 19.33 | 19.02 | 19.29 | 938,276 | +0.15(+0.81%) |
Dec 19, 2019 | 19.57 | 19.57 | 19.05 | 19.14 | 290,885 | -0.46(-2.32%) |
Dec 18, 2019 | 19.66 | 19.74 | 19.50 | 19.59 | 188,289 | -0.07(-0.34%) |
Dec 17, 2019 | 19.86 | 19.87 | 19.60 | 19.66 | 256,752 | -0.17(-0.88%) |
Dec 16, 2019 | 19.92 | 19.99 | 19.70 | 19.84 | 416,513 | +0.13(+0.64%) |
Dec 13, 2019 | 19.77 | 19.98 | 19.60 | 19.71 | 335,600 | -0.02(-0.10%) |
Dec 12, 2019 | 19.54 | 20.04 | 19.54 | 19.73 | 323,270 | +0.15(+0.74%) |
Dec 11, 2019 | 19.57 | 19.91 | 19.43 | 19.58 | 226,193 | +0.01(+0.05%) |
Dec 10, 2019 | 19.24 | 19.76 | 19.16 | 19.57 | 295,629 | +0.36(+1.87%) |
Dec 09, 2019 | 19.13 | 19.32 | 18.99 | 19.22 | 289,947 | +0.01(+0.05%) |
Dec 06, 2019 | 19.09 | 19.33 | 19.03 | 19.21 | 506,702 | +0.32(+1.69%) |
Dec 05, 2019 | 18.22 | 18.95 | 18.19 | 18.89 | 642,433 | +0.70(+3.84%) |
Dec 04, 2019 | 18.02 | 18.26 | 17.79 | 18.19 | 6,769,266 | +0.07(+0.37%) |
Dec 03, 2019 | 18.35 | 18.50 | 18.01 | 18.12 | 578,894 | -0.28(-1.53%) |
Dec 02, 2019 | 18.61 | 18.80 | 18.35 | 18.40 | 1,220,037 | -0.01(-0.05%) |
Nov 29, 2019 | 19.10 | 19.21 | 18.41 | 18.41 | 1,979,855 | +1.14(+6.62%) |
Nov 27, 2019 | 17.15 | 17.41 | 16.92 | 17.27 | 97,212 | +0.22(+1.31%) |
Nov 26, 2019 | 17.07 | 17.15 | 16.92 | 17.04 | 146,194 | +0.03(+0.17%) |
Nov 25, 2019 | 16.67 | 17.08 | 16.67 | 17.02 | 121,062 | +0.35(+2.09%) |
Nov 22, 2019 | 16.83 | 16.85 | 16.63 | 16.67 | 59,854 | -0.18(-1.09%) |
Nov 21, 2019 | 17.32 | 17.32 | 16.85 | 16.85 | 70,223 | -0.41(-2.36%) |
Nov 20, 2019 | 17.43 | 17.49 | 17.18 | 17.26 | 116,065 | -0.23(-1.33%) |
Nov 19, 2019 | 17.78 | 17.78 | 17.42 | 17.49 | 71,841 | -0.16(-0.93%) |
Nov 18, 2019 | 17.49 | 17.71 | 17.47 | 17.66 | 59,474 | +0.10(+0.55%) |
Nov 15, 2019 | 17.46 | 17.57 | 17.27 | 17.56 | 65,427 | +0.17(+1.00%) |
Nov 14, 2019 | 17.27 | 17.40 | 17.21 | 17.38 | 74,264 | +0.13(+0.73%) |
Nov 13, 2019 | 17.43 | 17.65 | 17.26 | 17.26 | 74,851 | -0.36(-2.04%) |
Nov 12, 2019 | 17.56 | 17.95 | 17.45 | 17.62 | 130,470 | +0.06(+0.33%) |
Nov 11, 2019 | 17.43 | 17.75 | 17.43 | 17.56 | 62,417 | -0.05(-0.27%) |
Nov 08, 2019 | 17.80 | 18.08 | 17.57 | 17.61 | 69,245 | -0.18(-1.03%) |
Nov 07, 2019 | 17.89 | 18.08 | 17.72 | 17.79 | 82,302 | +0.00(+0.00%) |
Nov 06, 2019 | 18.04 | 18.07 | 17.77 | 17.79 | 97,907 | -0.27(-1.50%) |
Nov 05, 2019 | 17.95 | 18.13 | 17.81 | 18.06 | 84,666 | +0.19(+1.08%) |
Nov 04, 2019 | 17.85 | 17.91 | 17.70 | 17.87 | 68,590 | +0.05(+0.27%) |
Nov 01, 2019 | 18.03 | 18.24 | 17.67 | 17.82 | 113,930 | -0.16(-0.86%) |
Oct 31, 2019 | 18.10 | 18.36 | 17.70 | 17.98 | 120,058 | +0.02(+0.11%) |
Oct 30, 2019 | 17.71 | 17.98 | 17.33 | 17.96 | 103,563 | +0.16(+0.87%) |
Oct 29, 2019 | 17.71 | 17.84 | 17.58 | 17.80 | 94,510 | +0.08(+0.44%) |
Oct 28, 2019 | 17.21 | 17.78 | 17.20 | 17.72 | 165,503 | +0.48(+2.81%) |
Oct 25, 2019 | 17.17 | 17.39 | 17.08 | 17.24 | 62,538 | +0.04(+0.23%) |
Oct 24, 2019 | 17.80 | 17.80 | 17.14 | 17.20 | 90,476 | -0.60(-3.38%) |
Oct 23, 2019 | 17.84 | 17.98 | 17.49 | 17.80 | 60,560 | -0.08(-0.43%) |
Oct 22, 2019 | 17.93 | 18.05 | 17.84 | 17.88 | 67,098 | -0.07(-0.38%) |
Oct 21, 2019 | 17.79 | 17.98 | 17.79 | 17.95 | 100,567 | +0.21(+1.20%) |
Oct 18, 2019 | 17.43 | 17.80 | 17.43 | 17.73 | 82,764 | +0.21(+1.22%) |
Oct 17, 2019 | 17.31 | 17.54 | 17.31 | 17.52 | 87,986 | +0.21(+1.23%) |
Oct 16, 2019 | 16.96 | 17.31 | 16.95 | 17.31 | 78,537 | +0.30(+1.77%) |
Oct 15, 2019 | 17.16 | 17.42 | 16.94 | 17.01 | 120,219 | -0.17(-1.02%) |
Oct 14, 2019 | 16.87 | 17.20 | 16.86 | 17.18 | 77,907 | +0.25(+1.49%) |
Oct 11, 2019 | 16.92 | 17.12 | 16.92 | 16.93 | 119,503 | +0.23(+1.39%) |
Oct 10, 2019 | 16.71 | 16.89 | 16.67 | 16.70 | 90,927 | +0.02(+0.12%) |
Oct 09, 2019 | 16.55 | 16.73 | 16.50 | 16.68 | 98,971 | +0.18(+1.12%) |
Oct 08, 2019 | 16.37 | 16.63 | 16.28 | 16.49 | 124,235 | -0.02(-0.12%) |
Oct 07, 2019 | 16.44 | 16.67 | 16.25 | 16.51 | 268,854 | +0.05(+0.29%) |
Oct 04, 2019 | 16.34 | 16.59 | 16.29 | 16.46 | 152,113 | +0.12(+0.71%) |
Oct 03, 2019 | 16.27 | 16.46 | 16.17 | 16.35 | 139,475 | -0.03(-0.18%) |
Oct 02, 2019 | 16.34 | 16.41 | 16.19 | 16.38 | 162,039 | -0.08(-0.47%) |
Oct 01, 2019 | 16.62 | 16.75 | 16.37 | 16.45 | 128,353 | -0.15(-0.88%) |
Sep 30, 2019 | 16.63 | 16.73 | 16.58 | 16.60 | 133,401 | -0.08(-0.47%) |
Sep 27, 2019 | 16.61 | 16.82 | 16.57 | 16.68 | 83,796 | +0.10(+0.58%) |
Sep 26, 2019 | 16.56 | 16.73 | 16.53 | 16.58 | 121,716 | +0.01(+0.06%) |
Sep 25, 2019 | 16.38 | 16.60 | 16.19 | 16.57 | 315,338 | +0.17(+1.06%) |
Sep 24, 2019 | 16.62 | 16.62 | 16.27 | 16.40 | 125,922 | -0.15(-0.94%) |
Sep 23, 2019 | 16.22 | 16.93 | 16.22 | 16.55 | 253,936 | +0.30(+1.85%) |
Sep 20, 2019 | 16.35 | 16.38 | 15.85 | 16.25 | 1,428,054 | -0.10(-0.59%) |
Sep 19, 2019 | 16.63 | 16.68 | 16.33 | 16.35 | 292,176 | -0.16(-1.00%) |
Sep 18, 2019 | 16.46 | 16.54 | 16.10 | 16.51 | 314,501 | +0.13(+0.77%) |
Sep 17, 2019 | 16.70 | 16.70 | 16.25 | 16.39 | 218,765 | -0.34(-2.03%) |
Sep 16, 2019 | 17.79 | 17.79 | 16.68 | 16.73 | 326,738 | -1.13(-6.35%) |
Sep 13, 2019 | 17.48 | 17.92 | 17.48 | 17.86 | 219,708 | +0.31(+1.77%) |
Sep 12, 2019 | 17.75 | 17.76 | 17.28 | 17.55 | 239,708 | -0.15(-0.82%) |
Sep 11, 2019 | 17.26 | 17.69 | 17.06 | 17.69 | 205,974 | +0.47(+2.70%) |
Sep 10, 2019 | 16.85 | 17.51 | 16.67 | 17.23 | 196,468 | +0.32(+1.89%) |
Sep 09, 2019 | 17.48 | 17.59 | 16.63 | 16.91 | 244,905 | -0.59(-3.38%) |
Sep 06, 2019 | 17.60 | 17.66 | 17.49 | 17.50 | 77,501 | -0.05(-0.28%) |
Sep 05, 2019 | 17.64 | 17.94 | 17.53 | 17.55 | 120,797 | +0.02(+0.11%) |
Sep 04, 2019 | 17.62 | 17.68 | 17.36 | 17.53 | 128,606 | +0.00(+0.00%) |
Sep 03, 2019 | 17.31 | 17.57 | 17.19 | 17.53 | 110,774 | +0.11(+0.61%) |
Aug 30, 2019 | 17.55 | 17.56 | 17.36 | 17.42 | 106,087 | -0.06(-0.33%) |
Aug 29, 2019 | 17.04 | 17.53 | 17.04 | 17.48 | 107,678 | +0.55(+3.26%) |
Aug 28, 2019 | 16.41 | 16.97 | 16.28 | 16.93 | 141,704 | +0.50(+3.07%) |
Aug 27, 2019 | 16.92 | 17.10 | 16.41 | 16.42 | 177,461 | -0.44(-2.59%) |
Aug 26, 2019 | 16.92 | 17.16 | 16.65 | 16.86 | 209,013 | +0.06(+0.35%) |
Aug 23, 2019 | 17.31 | 17.47 | 16.73 | 16.80 | 135,808 | -0.56(-3.24%) |
Aug 22, 2019 | 17.51 | 17.61 | 17.35 | 17.36 | 133,655 | -0.16(-0.88%) |
Aug 21, 2019 | 17.62 | 17.66 | 17.44 | 17.52 | 142,362 | +0.03(+0.17%) |
Aug 20, 2019 | 17.39 | 17.52 | 17.31 | 17.49 | 121,396 | +0.05(+0.28%) |
Aug 19, 2019 | 17.14 | 17.48 | 16.97 | 17.44 | 234,918 | +0.47(+2.80%) |
Aug 16, 2019 | 16.58 | 17.05 | 16.58 | 16.97 | 96,593 | +0.48(+2.94%) |
Aug 15, 2019 | 16.51 | 16.61 | 16.32 | 16.48 | 89,356 | -0.06(-0.35%) |
Aug 14, 2019 | 16.76 | 16.91 | 16.42 | 16.54 | 97,860 | -0.47(-2.79%) |
Aug 13, 2019 | 16.75 | 17.11 | 16.75 | 17.02 | 77,856 | +0.28(+1.68%) |
Aug 12, 2019 | 16.73 | 16.79 | 16.65 | 16.73 | 58,667 | -0.03(-0.17%) |
Aug 09, 2019 | 17.05 | 17.05 | 16.74 | 16.76 | 73,580 | -0.35(-2.04%) |
Aug 08, 2019 | 16.80 | 17.23 | 16.76 | 17.11 | 133,235 | +0.48(+2.91%) |
Aug 07, 2019 | 16.35 | 16.73 | 16.26 | 16.63 | 151,284 | +0.13(+0.76%) |
Aug 06, 2019 | 16.86 | 16.98 | 16.45 | 16.50 | 177,674 | -0.30(-1.79%) |
Aug 05, 2019 | 17.20 | 17.20 | 16.61 | 16.80 | 202,572 | -0.59(-3.40%) |
Aug 02, 2019 | 17.88 | 17.88 | 17.19 | 17.39 | 145,922 | -0.56(-3.13%) |
Aug 01, 2019 | 19.01 | 19.04 | 17.91 | 17.96 | 172,141 | -0.69(-3.69%) |
Jul 31, 2019 | 18.69 | 18.92 | 18.40 | 18.64 | 189,508 | -0.05(-0.26%) |
Jul 30, 2019 | 18.31 | 18.70 | 18.24 | 18.69 | 153,381 | +0.27(+1.47%) |
Jul 29, 2019 | 17.94 | 18.45 | 17.94 | 18.42 | 190,531 | +0.47(+2.59%) |
Jul 26, 2019 | 17.73 | 18.00 | 17.69 | 17.96 | 73,683 | +0.24(+1.37%) |
Jul 25, 2019 | 17.83 | 17.85 | 17.55 | 17.71 | 68,566 | -0.14(-0.76%) |
Jul 24, 2019 | 17.45 | 17.87 | 17.38 | 17.85 | 150,453 | +0.36(+2.05%) |
Jul 23, 2019 | 17.55 | 17.67 | 17.42 | 17.49 | 77,286 | -0.07(-0.39%) |
Jul 22, 2019 | 17.23 | 17.57 | 17.20 | 17.56 | 157,284 | +0.28(+1.63%) |
Jul 19, 2019 | 17.24 | 17.47 | 17.14 | 17.28 | 98,554 | -0.03(-0.17%) |
Jul 18, 2019 | 17.37 | 17.47 | 17.14 | 17.31 | 81,057 | -0.06(-0.34%) |
Jul 17, 2019 | 17.38 | 17.46 | 17.29 | 17.36 | 135,178 | -0.08(-0.44%) |
Jul 16, 2019 | 17.29 | 17.46 | 17.27 | 17.44 | 70,422 | +0.07(+0.39%) |
Jul 15, 2019 | 17.31 | 17.39 | 17.09 | 17.37 | 91,495 | +0.11(+0.62%) |
Jul 12, 2019 | 17.11 | 17.46 | 16.91 | 17.27 | 165,013 | +0.11(+0.62%) |
Jul 11, 2019 | 17.35 | 17.36 | 17.12 | 17.16 | 62,644 | -0.22(-1.28%) |
Jul 10, 2019 | 17.55 | 17.55 | 17.21 | 17.38 | 68,698 | -0.08(-0.44%) |
Jul 09, 2019 | 17.67 | 17.73 | 17.43 | 17.46 | 91,870 | -0.34(-1.90%) |
Jul 08, 2019 | 17.48 | 17.90 | 17.42 | 17.80 | 204,572 | +0.28(+1.60%) |
Jul 05, 2019 | 17.31 | 17.64 | 17.30 | 17.52 | 116,407 | +0.12(+0.67%) |
Jul 03, 2019 | 17.15 | 17.40 | 17.07 | 17.40 | 107,945 | +0.27(+1.58%) |
Jul 02, 2019 | 17.01 | 17.25 | 16.88 | 17.13 | 110,129 | +0.16(+0.91%) |
Jul 01, 2019 | 16.76 | 17.01 | 16.66 | 16.98 | 136,042 | +0.23(+1.39%) |
Jun 28, 2019 | 16.28 | 16.77 | 16.27 | 16.74 | 297,623 | +0.47(+2.86%) |
Jun 27, 2019 | 15.83 | 16.28 | 15.83 | 16.28 | 172,763 | +0.48(+3.07%) |
Jun 26, 2019 | 15.56 | 15.89 | 15.49 | 15.79 | 154,425 | +0.25(+1.62%) |
Jun 25, 2019 | 15.79 | 15.83 | 15.50 | 15.54 | 102,015 | -0.17(-1.11%) |
Jun 24, 2019 | 16.19 | 16.28 | 15.68 | 15.72 | 134,499 | -0.37(-2.29%) |
Jun 21, 2019 | 15.66 | 16.10 | 15.66 | 16.09 | 292,153 | +0.31(+1.97%) |
Jun 20, 2019 | 15.32 | 15.81 | 15.24 | 15.78 | 300,782 | +0.53(+3.50%) |
Jun 19, 2019 | 15.30 | 15.31 | 15.09 | 15.24 | 104,132 | -0.08(-0.51%) |
Jun 18, 2019 | 15.41 | 15.50 | 15.26 | 15.32 | 128,410 | +0.01(+0.06%) |
Jun 17, 2019 | 15.40 | 15.41 | 15.22 | 15.31 | 86,657 | -0.09(-0.57%) |
Jun 14, 2019 | 15.62 | 15.74 | 15.32 | 15.40 | 114,549 | -0.25(-1.61%) |
Jun 13, 2019 | 15.70 | 15.87 | 15.58 | 15.65 | 147,292 | +0.03(+0.19%) |
Jun 12, 2019 | 15.75 | 15.90 | 15.58 | 15.62 | 171,602 | -0.20(-1.29%) |
Jun 11, 2019 | 15.76 | 15.83 | 15.65 | 15.82 | 62,454 | +0.15(+0.93%) |
Jun 10, 2019 | 15.86 | 15.91 | 15.57 | 15.68 | 83,796 | -0.18(-1.16%) |
Jun 07, 2019 | 15.86 | 16.00 | 15.82 | 15.86 | 53,353 | +0.04(+0.25%) |
Jun 06, 2019 | 15.58 | 15.87 | 15.51 | 15.82 | 84,753 | +0.26(+1.68%) |
Jun 05, 2019 | 15.60 | 15.65 | 15.38 | 15.56 | 83,014 | +0.03(+0.19%) |
Jun 04, 2019 | 15.44 | 15.55 | 15.32 | 15.53 | 96,129 | +0.13(+0.82%) |
Jun 03, 2019 | 15.51 | 15.60 | 15.35 | 15.41 | 94,545 | -0.03(-0.19%) |
May 31, 2019 | 15.42 | 15.48 | 15.33 | 15.44 | 98,244 | -0.08(-0.50%) |
May 30, 2019 | 15.62 | 15.80 | 15.38 | 15.51 | 97,760 | -0.07(-0.44%) |
May 29, 2019 | 15.50 | 15.69 | 15.50 | 15.58 | 125,061 | +0.06(+0.37%) |
May 28, 2019 | 15.79 | 15.90 | 15.51 | 15.52 | 138,023 | -0.29(-1.84%) |
May 24, 2019 | 15.81 | 15.83 | 15.65 | 15.81 | 59,854 | +0.09(+0.55%) |
May 23, 2019 | 16.05 | 16.08 | 15.67 | 15.73 | 131,230 | -0.43(-2.64%) |
May 22, 2019 | 16.20 | 16.28 | 16.10 | 16.15 | 59,914 | -0.15(-0.89%) |
May 21, 2019 | 16.20 | 16.31 | 16.09 | 16.30 | 116,970 | +0.16(+1.02%) |
May 20, 2019 | 16.04 | 16.29 | 15.98 | 16.13 | 96,828 | +0.07(+0.42%) |
May 17, 2019 | 16.15 | 16.31 | 16.03 | 16.07 | 89,369 | -0.16(-1.01%) |
May 16, 2019 | 16.59 | 16.67 | 16.22 | 16.23 | 189,523 | -0.33(-1.99%) |
May 15, 2019 | 16.43 | 16.56 | 16.35 | 16.56 | 86,804 | +0.00(+0.00%) |
May 14, 2019 | 16.41 | 16.56 | 16.30 | 16.56 | 101,564 | +0.17(+1.06%) |
May 13, 2019 | 16.41 | 16.61 | 16.30 | 16.39 | 105,616 | -0.18(-1.11%) |
May 10, 2019 | 16.52 | 16.62 | 16.42 | 16.57 | 110,834 | -0.03(-0.17%) |
May 09, 2019 | 16.42 | 16.68 | 16.42 | 16.60 | 110,642 | +0.07(+0.41%) |
May 08, 2019 | 16.67 | 16.70 | 16.51 | 16.53 | 132,847 | +0.01(+0.06%) |
May 07, 2019 | 16.78 | 16.83 | 16.41 | 16.52 | 120,826 | -0.37(-2.18%) |
May 06, 2019 | 16.92 | 17.02 | 16.78 | 16.89 | 70,417 | -0.12(-0.68%) |
May 03, 2019 | 16.84 | 17.18 | 16.77 | 17.01 | 137,150 | +0.25(+1.50%) |
May 02, 2019 | 16.93 | 17.20 | 16.55 | 16.75 | 152,139 | -0.15(-0.92%) |
May 01, 2019 | 16.57 | 16.95 | 16.45 | 16.91 | 203,999 | +0.40(+2.41%) |
Apr 30, 2019 | 16.90 | 16.92 | 16.41 | 16.51 | 190,227 | -0.36(-2.13%) |
Apr 29, 2019 | 17.09 | 17.10 | 16.83 | 16.87 | 100,372 | -0.22(-1.30%) |
Apr 26, 2019 | 16.89 | 17.15 | 16.79 | 17.09 | 88,027 | +0.27(+1.61%) |
Apr 25, 2019 | 16.80 | 16.88 | 16.59 | 16.82 | 96,588 | +0.03(+0.17%) |
Apr 24, 2019 | 16.63 | 16.90 | 16.55 | 16.79 | 90,828 | +0.16(+0.99%) |
Apr 23, 2019 | 16.51 | 16.77 | 16.46 | 16.63 | 142,805 | +0.12(+0.70%) |
Apr 22, 2019 | 16.82 | 16.82 | 16.31 | 16.51 | 249,383 | -0.45(-2.63%) |
Apr 18, 2019 | 16.91 | 17.04 | 16.87 | 16.96 | 168,316 | -0.05(-0.28%) |
Apr 17, 2019 | 17.35 | 17.37 | 16.98 | 17.01 | 176,601 | -0.24(-1.40%) |
Apr 16, 2019 | 17.39 | 17.39 | 17.23 | 17.25 | 110,459 | -0.10(-0.56%) |
Apr 15, 2019 | 17.11 | 17.37 | 17.02 | 17.35 | 160,976 | +0.23(+1.36%) |
Apr 12, 2019 | 16.99 | 17.16 | 16.92 | 17.11 | 99,070 | +0.22(+1.32%) |
Apr 11, 2019 | 16.92 | 17.04 | 16.72 | 16.89 | 136,833 | -0.04(-0.23%) |
Apr 10, 2019 | 16.59 | 16.95 | 16.59 | 16.93 | 116,805 | +0.33(+1.99%) |
Apr 09, 2019 | 16.75 | 16.84 | 16.60 | 16.60 | 102,173 | -0.16(-0.93%) |
Apr 08, 2019 | 16.73 | 16.76 | 16.65 | 16.75 | 116,625 | -0.02(-0.12%) |
Apr 05, 2019 | 16.49 | 16.78 | 16.49 | 16.77 | 189,781 | +0.34(+2.06%) |
Apr 04, 2019 | 16.08 | 16.50 | 16.05 | 16.43 | 130,070 | +0.36(+2.23%) |
Apr 03, 2019 | 16.15 | 16.22 | 16.06 | 16.08 | 84,520 | +0.00(+0.00%) |
Apr 02, 2019 | 16.08 | 16.11 | 15.86 | 16.08 | 81,937 | +0.03(+0.18%) |
Apr 01, 2019 | 16.08 | 16.25 | 15.81 | 16.05 | 102,816 | +0.07(+0.42%) |
Mar 29, 2019 | 16.24 | 16.28 | 15.96 | 15.98 | 338,902 | -0.22(-1.38%) |
Mar 28, 2019 | 15.98 | 16.25 | 15.98 | 16.20 | 190,757 | +0.20(+1.27%) |
Mar 27, 2019 | 15.72 | 16.02 | 15.69 | 16.00 | 108,209 | +0.26(+1.66%) |
Mar 26, 2019 | 15.60 | 15.79 | 15.58 | 15.74 | 91,610 | +0.19(+1.25%) |
Mar 25, 2019 | 15.49 | 15.61 | 15.20 | 15.54 | 168,465 | +0.09(+0.56%) |
Mar 22, 2019 | 15.84 | 15.99 | 15.45 | 15.46 | 215,477 | -0.47(-2.98%) |
Mar 21, 2019 | 15.55 | 15.96 | 15.52 | 15.93 | 132,195 | +0.39(+2.49%) |
Mar 20, 2019 | 15.66 | 15.78 | 15.42 | 15.54 | 239,526 | -0.14(-0.87%) |
Mar 19, 2019 | 15.49 | 15.70 | 15.48 | 15.68 | 177,195 | +0.20(+1.32%) |
Mar 18, 2019 | 15.24 | 15.53 | 15.24 | 15.48 | 154,261 | +0.22(+1.46%) |
Mar 15, 2019 | 15.16 | 15.36 | 15.09 | 15.25 | 273,474 | +0.11(+0.70%) |
Mar 14, 2019 | 15.06 | 15.18 | 14.90 | 15.15 | 89,959 | +0.07(+0.45%) |
Mar 13, 2019 | 15.05 | 15.17 | 14.96 | 15.08 | 141,042 | +0.07(+0.45%) |
Mar 12, 2019 | 15.08 | 15.12 | 14.97 | 15.01 | 135,513 | -0.05(-0.32%) |
Mar 11, 2019 | 14.76 | 15.07 | 14.74 | 15.06 | 123,004 | +0.36(+2.44%) |
Mar 08, 2019 | 14.52 | 14.75 | 14.32 | 14.70 | 100,721 | +0.15(+1.00%) |
Mar 07, 2019 | 14.66 | 14.80 | 14.53 | 14.55 | 162,512 | -0.07(-0.46%) |
Mar 06, 2019 | 14.78 | 14.91 | 14.58 | 14.62 | 187,482 | -0.36(-2.39%) |
Mar 05, 2019 | 15.21 | 15.30 | 14.94 | 14.98 | 127,705 | -0.26(-1.72%) |
Mar 04, 2019 | 15.27 | 15.34 | 14.95 | 15.24 | 157,240 | -0.03(-0.19%) |
Mar 01, 2019 | 15.15 | 15.29 | 14.95 | 15.27 | 214,445 | +0.21(+1.42%) |
Feb 28, 2019 | 15.05 | 15.19 | 14.60 | 15.06 | 312,127 | +0.00(+0.00%) |
Feb 27, 2019 | 15.20 | 15.36 | 14.97 | 15.06 | 98,961 | -0.20(-1.33%) |
Feb 26, 2019 | 15.42 | 15.56 | 15.19 | 15.26 | 114,934 | -0.18(-1.19%) |
Feb 25, 2019 | 15.83 | 15.89 | 15.45 | 15.45 | 85,773 | -0.31(-1.97%) |
Feb 22, 2019 | 15.66 | 15.81 | 15.66 | 15.76 | 122,392 | +0.11(+0.68%) |
Feb 21, 2019 | 15.49 | 15.66 | 15.46 | 15.65 | 102,338 | +0.12(+0.75%) |
Feb 20, 2019 | 15.56 | 15.66 | 15.47 | 15.53 | 107,306 | -0.05(-0.31%) |
Feb 19, 2019 | 15.43 | 15.62 | 15.43 | 15.58 | 169,827 | +0.10(+0.63%) |
Feb 15, 2019 | 15.44 | 15.66 | 15.31 | 15.48 | 212,278 | +0.11(+0.69%) |
Feb 14, 2019 | 15.36 | 15.48 | 15.32 | 15.38 | 70,446 | -0.06(-0.38%) |
Feb 13, 2019 | 15.33 | 15.49 | 15.30 | 15.44 | 99,947 | +0.10(+0.63%) |
Feb 12, 2019 | 15.28 | 15.46 | 15.28 | 15.34 | 94,219 | +0.05(+0.32%) |
Feb 11, 2019 | 15.02 | 15.31 | 14.98 | 15.29 | 114,614 | +0.25(+1.68%) |
Feb 08, 2019 | 15.16 | 15.18 | 14.90 | 15.04 | 93,291 | -0.10(-0.64%) |
Feb 07, 2019 | 14.93 | 15.18 | 14.93 | 15.14 | 116,150 | +0.13(+0.84%) |
Feb 06, 2019 | 15.16 | 15.18 | 14.97 | 15.01 | 78,317 | -0.18(-1.21%) |
Feb 05, 2019 | 15.39 | 15.40 | 15.06 | 15.19 | 117,283 | -0.15(-1.01%) |
Feb 04, 2019 | 15.11 | 15.37 | 14.94 | 15.35 | 221,449 | +0.31(+2.06%) |
Feb 01, 2019 | 15.13 | 15.39 | 14.97 | 15.04 | 118,058 | -0.04(-0.26%) |
Jan 31, 2019 | 14.87 | 15.10 | 14.75 | 15.08 | 264,889 | +0.22(+1.50%) |
Jan 30, 2019 | 14.96 | 15.02 | 14.82 | 14.85 | 109,483 | -0.03(-0.20%) |
Jan 29, 2019 | 14.73 | 14.98 | 14.73 | 14.88 | 169,668 | +0.10(+0.66%) |
Jan 28, 2019 | 14.55 | 14.85 | 14.46 | 14.79 | 278,064 | +0.13(+0.86%) |
Jan 25, 2019 | 14.53 | 14.72 | 14.53 | 14.66 | 163,775 | +0.19(+1.34%) |
Jan 24, 2019 | 14.37 | 14.55 | 14.29 | 14.47 | 96,057 | +0.07(+0.47%) |
Jan 23, 2019 | 14.63 | 14.69 | 14.27 | 14.40 | 121,024 | -0.20(-1.39%) |
Jan 22, 2019 | 14.68 | 14.74 | 14.50 | 14.60 | 276,858 | -0.11(-0.72%) |
Jan 18, 2019 | 14.41 | 14.80 | 14.35 | 14.71 | 254,176 | +0.33(+2.29%) |
Jan 17, 2019 | 14.23 | 14.38 | 14.06 | 14.38 | 239,720 | +0.17(+1.23%) |
Jan 16, 2019 | 14.14 | 14.33 | 13.99 | 14.21 | 178,420 | +0.07(+0.48%) |
Jan 15, 2019 | 13.85 | 14.14 | 13.75 | 14.14 | 214,517 | +0.25(+1.81%) |
Jan 14, 2019 | 13.78 | 14.02 | 13.77 | 13.89 | 191,727 | -0.02(-0.14%) |
Jan 11, 2019 | 13.62 | 13.95 | 13.33 | 13.91 | 365,011 | +0.25(+1.84%) |
Jan 10, 2019 | 13.61 | 13.87 | 13.45 | 13.65 | 268,035 | +0.01(+0.07%) |
Jan 09, 2019 | 13.90 | 13.90 | 13.62 | 13.64 | 117,220 | -0.19(-1.40%) |
Jan 08, 2019 | 13.70 | 13.92 | 13.53 | 13.84 | 416,660 | +0.30(+2.22%) |
Jan 07, 2019 | 13.08 | 13.67 | 12.96 | 13.54 | 275,187 | +0.48(+3.71%) |
Jan 04, 2019 | 12.71 | 13.10 | 12.61 | 13.05 | 178,119 | +0.46(+3.62%) |
Jan 03, 2019 | 12.64 | 12.81 | 12.37 | 12.60 | 162,891 | -0.09(-0.69%) |