Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.96 | 16.96 | 16.58 | 16.61 | 11,700 | -0.07(-0.42%) |
Dec 30, 2019 | 16.89 | 16.89 | 16.68 | 16.68 | 17,508 | -0.38(-2.23%) |
Dec 27, 2019 | 17.03 | 17.09 | 16.98 | 17.06 | 28,100 | +0.15(+0.92%) |
Dec 26, 2019 | 16.65 | 16.94 | 16.65 | 16.91 | 9,090 | +0.02(+0.09%) |
Dec 24, 2019 | 16.82 | 16.89 | 16.77 | 16.89 | 4,400 | +0.09(+0.54%) |
Dec 23, 2019 | 16.81 | 16.83 | 16.79 | 16.80 | 18,429 | +0.07(+0.39%) |
Dec 20, 2019 | 16.65 | 16.77 | 16.65 | 16.73 | 10,900 | +0.18(+1.12%) |
Dec 19, 2019 | 16.49 | 16.55 | 16.44 | 16.55 | 12,452 | +0.11(+0.67%) |
Dec 18, 2019 | 16.45 | 16.47 | 16.41 | 16.44 | 16,271 | +0.50(+3.16%) |
Dec 17, 2019 | 15.99 | 15.99 | 15.91 | 15.94 | 8,091 | +0.01(+0.04%) |
Dec 16, 2019 | 15.80 | 15.96 | 15.80 | 15.93 | 16,019 | +0.14(+0.89%) |
Dec 13, 2019 | 15.80 | 15.97 | 15.66 | 15.79 | 32,500 | +0.24(+1.54%) |
Dec 12, 2019 | 15.26 | 15.55 | 15.24 | 15.55 | 34,844 | +0.22(+1.44%) |
Dec 11, 2019 | 15.16 | 15.33 | 15.16 | 15.33 | 15,234 | +0.31(+2.06%) |
Dec 10, 2019 | 14.99 | 15.07 | 14.97 | 15.02 | 9,166 | -0.03(-0.20%) |
Dec 09, 2019 | 15.17 | 15.17 | 15.02 | 15.05 | 23,455 | -0.22(-1.44%) |
Dec 06, 2019 | 15.29 | 15.31 | 15.22 | 15.27 | 12,600 | +0.09(+0.63%) |
Dec 05, 2019 | 15.27 | 15.27 | 15.13 | 15.18 | 10,920 | -0.22(-1.46%) |
Dec 04, 2019 | 15.33 | 15.42 | 15.33 | 15.40 | 19,882 | +0.09(+0.59%) |
Dec 03, 2019 | 15.20 | 15.31 | 15.20 | 15.31 | 15,702 | -0.12(-0.75%) |
Dec 02, 2019 | 15.52 | 15.53 | 15.39 | 15.43 | 24,065 | +0.07(+0.42%) |
Nov 29, 2019 | 15.39 | 15.47 | 15.36 | 15.36 | 16,100 | -0.23(-1.48%) |
Nov 27, 2019 | 15.57 | 15.63 | 15.54 | 15.59 | 17,700 | -0.05(-0.32%) |
Nov 26, 2019 | 15.54 | 15.64 | 15.53 | 15.64 | 20,818 | +0.17(+1.08%) |
Nov 25, 2019 | 15.45 | 15.50 | 15.43 | 15.47 | 57,981 | +0.19(+1.26%) |
Nov 22, 2019 | 15.29 | 15.32 | 15.22 | 15.28 | 913,200 | +0.24(+1.63%) |
Nov 21, 2019 | 15.00 | 15.06 | 14.98 | 15.04 | 477,485 | -0.05(-0.36%) |
Nov 20, 2019 | 15.20 | 15.24 | 15.06 | 15.09 | 27,853 | -0.21(-1.37%) |
Nov 19, 2019 | 15.47 | 15.47 | 15.30 | 15.30 | 11,078 | -0.20(-1.29%) |
Nov 18, 2019 | 15.42 | 15.52 | 15.41 | 15.50 | 7,543 | -0.27(-1.71%) |
Nov 15, 2019 | 15.69 | 15.79 | 15.69 | 15.77 | 7,700 | +0.28(+1.77%) |
Nov 14, 2019 | 15.43 | 15.51 | 15.42 | 15.49 | 21,850 | -0.04(-0.29%) |
Nov 13, 2019 | 15.51 | 15.57 | 15.49 | 15.54 | 6,588 | -0.20(-1.27%) |
Nov 12, 2019 | 15.71 | 15.78 | 15.70 | 15.74 | 3,464 | +0.12(+0.77%) |
Nov 11, 2019 | 15.59 | 15.64 | 15.53 | 15.62 | 5,720 | +0.11(+0.71%) |
Nov 08, 2019 | 15.50 | 15.53 | 15.41 | 15.51 | 26,400 | -0.10(-0.64%) |
Nov 07, 2019 | 15.70 | 15.73 | 15.58 | 15.61 | 5,211 | -0.04(-0.29%) |
Nov 06, 2019 | 15.65 | 15.73 | 15.62 | 15.65 | 29,965 | -0.12(-0.79%) |
Nov 05, 2019 | 15.71 | 15.79 | 15.71 | 15.78 | 13,528 | +0.06(+0.38%) |
Nov 04, 2019 | 15.69 | 15.76 | 15.69 | 15.72 | 23,635 | +0.58(+3.83%) |
Nov 01, 2019 | 15.09 | 15.19 | 15.09 | 15.14 | 9,500 | +0.27(+1.82%) |
Oct 31, 2019 | 15.01 | 15.01 | 14.83 | 14.87 | 10,381 | -0.31(-2.04%) |
Oct 30, 2019 | 15.03 | 15.21 | 15.03 | 15.18 | 5,395 | +0.07(+0.46%) |
Oct 29, 2019 | 15.17 | 15.18 | 15.07 | 15.11 | 27,397 | -0.06(-0.42%) |
Oct 28, 2019 | 15.21 | 15.22 | 15.14 | 15.17 | 7,831 | +0.19(+1.29%) |
Oct 25, 2019 | 14.95 | 15.04 | 14.95 | 14.98 | 3,600 | -0.07(-0.47%) |
Oct 24, 2019 | 15.09 | 15.12 | 15.01 | 15.05 | 20,109 | +0.02(+0.13%) |
Oct 23, 2019 | 15.04 | 15.07 | 14.97 | 15.03 | 32,515 | +0.18(+1.21%) |
Oct 22, 2019 | 15.00 | 15.06 | 14.85 | 14.85 | 258,965 | -0.11(-0.74%) |
Oct 21, 2019 | 14.93 | 15.03 | 14.90 | 14.96 | 20,203 | +0.12(+0.81%) |
Oct 18, 2019 | 14.67 | 14.84 | 14.67 | 14.84 | 39,900 | +0.49(+3.41%) |
Oct 17, 2019 | 14.42 | 14.48 | 14.27 | 14.35 | 9,472 | +0.18(+1.27%) |
Oct 16, 2019 | 14.14 | 14.22 | 14.14 | 14.17 | 20,416 | -0.04(-0.28%) |
Oct 15, 2019 | 14.02 | 14.25 | 13.99 | 14.21 | 19,768 | +0.21(+1.50%) |
Oct 14, 2019 | 13.94 | 14.08 | 13.94 | 14.00 | 37,755 | +0.03(+0.21%) |
Oct 11, 2019 | 13.91 | 14.07 | 13.91 | 13.97 | 26,600 | +0.37(+2.72%) |
Oct 10, 2019 | 13.46 | 13.66 | 13.46 | 13.60 | 46,245 | +0.35(+2.64%) |
Oct 09, 2019 | 13.33 | 13.33 | 13.21 | 13.25 | 45,020 | +0.28(+2.16%) |
Oct 08, 2019 | 13.04 | 13.06 | 12.96 | 12.97 | 58,000 | -0.19(-1.44%) |
Oct 07, 2019 | 13.12 | 13.23 | 13.10 | 13.16 | 35,691 | +0.10(+0.77%) |
Oct 04, 2019 | 12.96 | 13.13 | 12.93 | 13.06 | 21,100 | +0.05(+0.38%) |
Oct 03, 2019 | 12.94 | 13.06 | 12.88 | 13.01 | 28,671 | -0.08(-0.60%) |
Oct 02, 2019 | 13.25 | 13.25 | 13.05 | 13.09 | 32,016 | -0.38(-2.83%) |
Oct 01, 2019 | 13.81 | 13.82 | 13.45 | 13.47 | 22,485 | -0.50(-3.58%) |
Sep 30, 2019 | 13.97 | 14.09 | 13.97 | 13.97 | 10,883 | +0.10(+0.72%) |
Sep 27, 2019 | 13.89 | 13.95 | 13.85 | 13.87 | 8,200 | +0.13(+0.95%) |
Sep 26, 2019 | 13.67 | 13.75 | 13.67 | 13.74 | 19,778 | +0.06(+0.48%) |
Sep 25, 2019 | 13.56 | 13.69 | 13.52 | 13.68 | 25,852 | -0.21(-1.48%) |
Sep 24, 2019 | 14.06 | 14.09 | 13.87 | 13.88 | 20,827 | -0.48(-3.34%) |
Sep 23, 2019 | 14.31 | 14.37 | 14.30 | 14.36 | 8,989 | -0.25(-1.71%) |
Sep 20, 2019 | 14.71 | 14.73 | 14.60 | 14.61 | 17,400 | -0.25(-1.65%) |
Sep 19, 2019 | 14.89 | 14.93 | 14.86 | 14.86 | 7,260 | -0.06(-0.44%) |
Sep 18, 2019 | 14.93 | 14.97 | 14.79 | 14.92 | 8,105 | -0.06(-0.41%) |
Sep 17, 2019 | 14.79 | 15.01 | 14.79 | 14.98 | 7,772 | -0.02(-0.12%) |
Sep 16, 2019 | 14.98 | 15.01 | 14.94 | 15.00 | 21,110 | -0.06(-0.37%) |
Sep 13, 2019 | 15.11 | 15.16 | 15.05 | 15.06 | 12,300 | +0.23(+1.56%) |
Sep 12, 2019 | 14.67 | 14.85 | 14.66 | 14.82 | 25,557 | +0.12(+0.85%) |
Sep 11, 2019 | 14.64 | 14.71 | 14.62 | 14.70 | 7,098 | +0.24(+1.69%) |
Sep 10, 2019 | 14.34 | 14.50 | 14.34 | 14.46 | 18,187 | +0.02(+0.14%) |
Sep 09, 2019 | 14.38 | 14.47 | 14.36 | 14.44 | 25,978 | +0.25(+1.73%) |
Sep 06, 2019 | 14.17 | 14.21 | 14.14 | 14.19 | 5,700 | +0.12(+0.85%) |
Sep 05, 2019 | 14.11 | 14.18 | 14.07 | 14.07 | 14,313 | +0.16(+1.18%) |
Sep 04, 2019 | 13.80 | 13.91 | 13.75 | 13.91 | 32,835 | +0.31(+2.30%) |
Sep 03, 2019 | 13.56 | 13.60 | 13.45 | 13.59 | 20,171 | -0.19(-1.35%) |
Aug 30, 2019 | 13.83 | 13.83 | 13.67 | 13.78 | 12,900 | +0.38(+2.80%) |
Aug 29, 2019 | 13.37 | 13.45 | 13.37 | 13.40 | 27,129 | +0.34(+2.60%) |
Aug 28, 2019 | 12.91 | 13.13 | 12.90 | 13.06 | 14,868 | +0.07(+0.58%) |
Aug 27, 2019 | 13.12 | 13.14 | 12.99 | 12.99 | 121,109 | +0.02(+0.15%) |
Aug 26, 2019 | 13.00 | 13.01 | 12.92 | 12.97 | 23,757 | +0.00(+0.00%) |
Aug 23, 2019 | 13.23 | 13.34 | 12.97 | 12.97 | 29,500 | -0.37(-2.74%) |
Aug 22, 2019 | 13.36 | 13.38 | 13.28 | 13.34 | 19,884 | -0.05(-0.37%) |
Aug 21, 2019 | 13.44 | 13.45 | 13.35 | 13.38 | 81,612 | +0.29(+2.18%) |
Aug 20, 2019 | 13.17 | 13.17 | 13.09 | 13.10 | 51,874 | -0.21(-1.58%) |
Aug 19, 2019 | 13.41 | 13.42 | 13.31 | 13.31 | 21,654 | +0.03(+0.23%) |
Aug 16, 2019 | 13.16 | 13.29 | 13.14 | 13.28 | 84,300 | +0.11(+0.84%) |
Aug 15, 2019 | 13.13 | 13.22 | 13.05 | 13.17 | 106,627 | -0.08(-0.60%) |
Aug 14, 2019 | 13.34 | 13.39 | 13.22 | 13.25 | 24,927 | -0.53(-3.85%) |
Aug 13, 2019 | 13.45 | 13.88 | 13.45 | 13.78 | 37,231 | +0.10(+0.72%) |
Aug 12, 2019 | 13.73 | 13.74 | 13.64 | 13.68 | 22,611 | -0.17(-1.21%) |
Aug 09, 2019 | 13.87 | 13.94 | 13.75 | 13.85 | 54,000 | -0.17(-1.21%) |
Aug 08, 2019 | 13.95 | 14.13 | 13.92 | 14.02 | 39,706 | +0.04(+0.29%) |
Aug 07, 2019 | 13.76 | 14.04 | 13.76 | 13.98 | 43,193 | -0.12(-0.85%) |
Aug 06, 2019 | 14.14 | 14.18 | 13.98 | 14.10 | 52,063 | +0.03(+0.21%) |
Aug 05, 2019 | 14.08 | 14.19 | 13.94 | 14.07 | 38,115 | -0.46(-3.14%) |
Aug 02, 2019 | 14.49 | 14.53 | 14.31 | 14.53 | 20,700 | -0.09(-0.65%) |
Aug 01, 2019 | 14.80 | 14.99 | 14.51 | 14.62 | 39,576 | -0.13(-0.88%) |
Jul 31, 2019 | 15.09 | 15.09 | 14.61 | 14.75 | 11,897 | -0.21(-1.40%) |
Jul 30, 2019 | 15.03 | 15.04 | 14.95 | 14.96 | 17,840 | -0.36(-2.35%) |
Jul 29, 2019 | 15.33 | 15.37 | 15.27 | 15.32 | 10,473 | -0.09(-0.62%) |
Jul 26, 2019 | 15.47 | 15.49 | 15.38 | 15.41 | 12,300 | +0.00(+0.03%) |
Jul 25, 2019 | 15.45 | 15.51 | 15.36 | 15.41 | 21,313 | -0.45(-2.84%) |
Jul 24, 2019 | 15.73 | 15.86 | 15.73 | 15.86 | 22,012 | +0.04(+0.28%) |
Jul 23, 2019 | 15.68 | 15.85 | 15.68 | 15.81 | 9,208 | +0.13(+0.86%) |
Jul 22, 2019 | 15.67 | 15.72 | 15.64 | 15.68 | 8,904 | -0.19(-1.20%) |
Jul 19, 2019 | 15.91 | 16.00 | 15.86 | 15.87 | 19,400 | +0.62(+4.07%) |
Jul 18, 2019 | 15.21 | 15.25 | 15.11 | 15.25 | 18,390 | -0.25(-1.61%) |
Jul 17, 2019 | 15.65 | 15.65 | 15.46 | 15.50 | 16,133 | -0.07(-0.45%) |
Jul 16, 2019 | 15.55 | 15.67 | 15.53 | 15.57 | 12,850 | -0.12(-0.76%) |
Jul 15, 2019 | 15.73 | 15.73 | 15.63 | 15.69 | 22,777 | +0.08(+0.54%) |
Jul 12, 2019 | 15.61 | 15.63 | 15.56 | 15.61 | 15,400 | +0.22(+1.40%) |
Jul 11, 2019 | 15.38 | 15.41 | 15.29 | 15.39 | 11,484 | -0.12(-0.77%) |
Jul 10, 2019 | 15.51 | 15.55 | 15.42 | 15.51 | 43,815 | +0.04(+0.26%) |
Jul 09, 2019 | 15.36 | 15.47 | 15.35 | 15.47 | 9,613 | -0.06(-0.39%) |
Jul 08, 2019 | 15.56 | 15.57 | 15.52 | 15.53 | 9,440 | -0.06(-0.38%) |
Jul 05, 2019 | 15.53 | 15.62 | 15.46 | 15.59 | 11,000 | -0.55(-3.41%) |
Jul 03, 2019 | 16.17 | 16.18 | 16.09 | 16.14 | 7,900 | +0.04(+0.25%) |
Jul 02, 2019 | 16.12 | 16.13 | 16.03 | 16.10 | 49,036 | +0.03(+0.19%) |
Jul 01, 2019 | 16.17 | 16.21 | 16.01 | 16.07 | 31,747 | +0.30(+1.90%) |
Jun 28, 2019 | 15.72 | 15.80 | 15.72 | 15.77 | 16,700 | +0.03(+0.19%) |
Jun 27, 2019 | 15.72 | 15.79 | 15.72 | 15.74 | 13,775 | +0.01(+0.03%) |
Jun 26, 2019 | 15.81 | 15.81 | 15.65 | 15.73 | 23,358 | +0.08(+0.54%) |
Jun 25, 2019 | 15.73 | 15.79 | 15.65 | 15.65 | 11,056 | -0.08(-0.51%) |
Jun 24, 2019 | 15.77 | 15.78 | 15.66 | 15.73 | 16,010 | -0.04(-0.25%) |
Jun 21, 2019 | 15.85 | 15.86 | 15.73 | 15.77 | 25,300 | -0.08(-0.50%) |
Jun 20, 2019 | 15.80 | 15.92 | 15.76 | 15.85 | 10,580 | +0.41(+2.66%) |
Jun 19, 2019 | 15.28 | 15.44 | 15.22 | 15.44 | 9,167 | +0.34(+2.22%) |
Jun 18, 2019 | 14.97 | 15.19 | 14.97 | 15.10 | 22,671 | +0.32(+2.18%) |
Jun 17, 2019 | 14.75 | 14.85 | 14.72 | 14.78 | 10,736 | -0.01(-0.05%) |
Jun 14, 2019 | 14.81 | 14.85 | 14.75 | 14.79 | 10,600 | -0.02(-0.14%) |
Jun 13, 2019 | 14.79 | 14.81 | 14.75 | 14.81 | 35,788 | -0.01(-0.07%) |
Jun 12, 2019 | 14.86 | 14.91 | 14.80 | 14.82 | 58,079 | -0.12(-0.77%) |
Jun 11, 2019 | 15.02 | 15.03 | 14.91 | 14.94 | 24,933 | +0.17(+1.12%) |
Jun 10, 2019 | 14.77 | 14.84 | 14.75 | 14.77 | 44,891 | +0.09(+0.61%) |
Jun 07, 2019 | 14.61 | 14.76 | 14.60 | 14.68 | 165,500 | +0.32(+2.23%) |
Jun 06, 2019 | 14.35 | 14.40 | 14.29 | 14.36 | 13,734 | +0.05(+0.35%) |
Jun 05, 2019 | 14.23 | 14.36 | 14.23 | 14.31 | 49,773 | -0.09(-0.62%) |
Jun 04, 2019 | 14.35 | 14.44 | 14.33 | 14.40 | 31,716 | +0.39(+2.75%) |
Jun 03, 2019 | 13.90 | 14.11 | 13.86 | 14.01 | 20,176 | +0.12(+0.89%) |
May 31, 2019 | 13.76 | 13.96 | 13.74 | 13.89 | 20,100 | -0.42(-2.94%) |
May 30, 2019 | 14.27 | 14.35 | 14.22 | 14.31 | 16,028 | +0.22(+1.56%) |
May 29, 2019 | 14.17 | 14.20 | 13.99 | 14.09 | 37,406 | -0.15(-1.09%) |
May 28, 2019 | 14.35 | 14.40 | 14.22 | 14.24 | 12,525 | -0.14(-0.94%) |
May 24, 2019 | 14.28 | 14.43 | 14.28 | 14.38 | 14,500 | +0.31(+2.20%) |
May 23, 2019 | 14.03 | 14.07 | 13.98 | 14.07 | 51,666 | -0.23(-1.61%) |
May 22, 2019 | 14.29 | 14.37 | 14.27 | 14.30 | 10,931 | -0.25(-1.70%) |
May 21, 2019 | 14.47 | 14.60 | 14.44 | 14.55 | 25,503 | +0.31(+2.16%) |
May 20, 2019 | 14.14 | 14.32 | 14.14 | 14.24 | 18,816 | -0.26(-1.79%) |
May 17, 2019 | 14.51 | 14.61 | 14.50 | 14.50 | 21,200 | -0.23(-1.56%) |
May 16, 2019 | 14.70 | 14.87 | 14.70 | 14.73 | 19,228 | -0.06(-0.41%) |
May 15, 2019 | 14.42 | 14.79 | 14.42 | 14.79 | 19,715 | +0.17(+1.20%) |
May 14, 2019 | 14.53 | 14.69 | 14.51 | 14.62 | 19,635 | +0.46(+3.21%) |
May 13, 2019 | 14.13 | 14.21 | 14.03 | 14.16 | 25,403 | -0.64(-4.32%) |
May 10, 2019 | 14.47 | 14.80 | 14.44 | 14.80 | 23,800 | +0.16(+1.09%) |
May 09, 2019 | 14.48 | 14.71 | 14.43 | 14.64 | 18,691 | -0.28(-1.88%) |
May 08, 2019 | 14.69 | 14.94 | 14.69 | 14.92 | 29,688 | +0.40(+2.75%) |
May 07, 2019 | 14.71 | 14.71 | 14.51 | 14.52 | 18,208 | -0.75(-4.88%) |
May 06, 2019 | 14.95 | 15.30 | 14.95 | 15.27 | 32,467 | -0.32(-2.08%) |
May 03, 2019 | 15.50 | 15.67 | 15.50 | 15.59 | 12,900 | -0.03(-0.16%) |
May 02, 2019 | 15.63 | 15.66 | 15.55 | 15.62 | 9,557 | -0.23(-1.48%) |
May 01, 2019 | 16.00 | 16.07 | 15.85 | 15.85 | 5,722 | -0.31(-1.92%) |
Apr 30, 2019 | 16.14 | 16.29 | 15.95 | 16.16 | 13,198 | +0.11(+0.69%) |
Apr 29, 2019 | 15.94 | 16.09 | 15.92 | 16.05 | 13,961 | +0.05(+0.28%) |
Apr 26, 2019 | 15.99 | 16.02 | 15.97 | 16.00 | 13,100 | -0.02(-0.09%) |
Apr 25, 2019 | 15.99 | 16.10 | 15.98 | 16.02 | 13,994 | -0.07(-0.40%) |
Apr 24, 2019 | 16.26 | 16.29 | 16.06 | 16.09 | 15,759 | +0.33(+2.09%) |
Apr 23, 2019 | 15.71 | 15.78 | 15.70 | 15.76 | 21,569 | -0.40(-2.46%) |
Apr 22, 2019 | 16.35 | 16.35 | 16.11 | 16.15 | 55,264 | -0.09(-0.54%) |
Apr 18, 2019 | 16.11 | 16.24 | 16.06 | 16.24 | 14,700 | +0.19(+1.18%) |
Apr 17, 2019 | 16.05 | 16.05 | 15.94 | 16.05 | 34,194 | +0.26(+1.63%) |
Apr 16, 2019 | 15.82 | 15.88 | 15.79 | 15.79 | 174,841 | +0.02(+0.12%) |
Apr 15, 2019 | 15.78 | 15.84 | 15.75 | 15.77 | 10,878 | -0.06(-0.35%) |
Apr 12, 2019 | 15.82 | 15.90 | 15.79 | 15.83 | 10,300 | +0.28(+1.77%) |
Apr 11, 2019 | 15.68 | 15.68 | 15.53 | 15.55 | 5,562 | -0.01(-0.03%) |
Apr 10, 2019 | 15.47 | 15.58 | 15.42 | 15.56 | 53,222 | +0.17(+1.07%) |
Apr 09, 2019 | 15.50 | 15.53 | 15.39 | 15.39 | 16,104 | -0.28(-1.75%) |
Apr 08, 2019 | 15.61 | 15.71 | 15.58 | 15.67 | 18,358 | +0.06(+0.38%) |
Apr 05, 2019 | 15.59 | 15.70 | 15.59 | 15.61 | 58,100 | +0.17(+1.07%) |
Apr 04, 2019 | 15.39 | 15.48 | 15.31 | 15.45 | 20,688 | -1.04(-6.31%) |
Apr 03, 2019 | 16.30 | 16.56 | 16.30 | 16.48 | 18,792 | +0.47(+2.94%) |
Apr 02, 2019 | 16.06 | 16.12 | 15.94 | 16.01 | 39,213 | +0.04(+0.24%) |
Apr 01, 2019 | 15.90 | 16.02 | 15.87 | 15.97 | 22,514 | +0.49(+3.16%) |
Mar 29, 2019 | 15.49 | 15.53 | 15.41 | 15.48 | 13,300 | +0.29(+1.88%) |
Mar 28, 2019 | 15.12 | 15.28 | 15.11 | 15.20 | 10,926 | +0.09(+0.60%) |
Mar 27, 2019 | 15.10 | 15.14 | 14.90 | 15.11 | 27,321 | +0.45(+3.03%) |
Mar 26, 2019 | 14.60 | 14.71 | 14.57 | 14.66 | 22,556 | +0.28(+1.98%) |
Mar 25, 2019 | 14.38 | 14.40 | 14.29 | 14.38 | 23,538 | -0.10(-0.72%) |
Mar 22, 2019 | 14.72 | 14.74 | 14.40 | 14.48 | 11,300 | -0.71(-4.64%) |
Mar 21, 2019 | 15.15 | 15.19 | 15.06 | 15.19 | 17,684 | -0.04(-0.26%) |
Mar 20, 2019 | 15.18 | 15.37 | 15.12 | 15.23 | 6,238 | +0.05(+0.33%) |
Mar 19, 2019 | 15.27 | 15.30 | 15.15 | 15.18 | 65,043 | +0.34(+2.29%) |
Mar 18, 2019 | 14.73 | 14.88 | 14.72 | 14.84 | 19,845 | +0.03(+0.20%) |
Mar 15, 2019 | 14.69 | 14.85 | 14.69 | 14.81 | 12,500 | +0.21(+1.40%) |
Mar 14, 2019 | 14.59 | 14.65 | 14.56 | 14.61 | 7,351 | -0.03(-0.17%) |
Mar 13, 2019 | 14.43 | 14.63 | 14.43 | 14.63 | 10,148 | +0.33(+2.31%) |
Mar 12, 2019 | 14.31 | 14.35 | 14.27 | 14.30 | 20,545 | -0.16(-1.11%) |
Mar 11, 2019 | 14.28 | 14.48 | 14.28 | 14.46 | 13,487 | +0.32(+2.23%) |
Mar 08, 2019 | 13.98 | 14.19 | 13.97 | 14.14 | 14,000 | +0.00(+0.00%) |
Mar 07, 2019 | 14.34 | 14.34 | 14.12 | 14.14 | 12,254 | -0.44(-2.98%) |
Mar 06, 2019 | 14.69 | 14.69 | 14.56 | 14.58 | 17,918 | -0.20(-1.32%) |
Mar 05, 2019 | 14.65 | 14.81 | 14.65 | 14.78 | 16,927 | +0.03(+0.20%) |
Mar 04, 2019 | 14.85 | 14.85 | 14.66 | 14.74 | 8,990 | +0.02(+0.14%) |
Mar 01, 2019 | 14.76 | 14.80 | 14.66 | 14.72 | 27,200 | +0.08(+0.55%) |
Feb 28, 2019 | 14.65 | 14.71 | 14.63 | 14.64 | 9,658 | -0.04(-0.31%) |
Feb 27, 2019 | 14.80 | 14.82 | 14.69 | 14.69 | 9,802 | -0.16(-1.08%) |
Feb 26, 2019 | 14.82 | 14.88 | 14.76 | 14.85 | 33,158 | +0.04(+0.30%) |
Feb 25, 2019 | 14.84 | 14.86 | 14.75 | 14.80 | 8,169 | +0.01(+0.07%) |
Feb 22, 2019 | 14.73 | 14.82 | 14.70 | 14.79 | 15,300 | +0.14(+0.99%) |
Feb 21, 2019 | 14.72 | 14.73 | 14.63 | 14.65 | 15,126 | -0.13(-0.91%) |
Feb 20, 2019 | 14.62 | 14.85 | 14.62 | 14.79 | 13,598 | +0.36(+2.50%) |
Feb 19, 2019 | 14.31 | 14.49 | 14.27 | 14.43 | 18,514 | -0.14(-0.96%) |
Feb 15, 2019 | 14.52 | 14.60 | 14.46 | 14.56 | 8,100 | +0.31(+2.17%) |
Feb 14, 2019 | 14.13 | 14.36 | 14.13 | 14.26 | 22,409 | +0.06(+0.39%) |
Feb 13, 2019 | 14.32 | 14.32 | 14.20 | 14.20 | 12,005 | -0.03(-0.18%) |
Feb 12, 2019 | 14.21 | 14.27 | 14.19 | 14.22 | 32,706 | +0.37(+2.63%) |
Feb 11, 2019 | 13.95 | 13.96 | 13.83 | 13.86 | 14,134 | -0.04(-0.25%) |
Feb 08, 2019 | 13.88 | 13.93 | 13.79 | 13.89 | 14,500 | -0.05(-0.39%) |
Feb 07, 2019 | 14.14 | 14.20 | 13.88 | 13.95 | 8,426 | -0.38(-2.62%) |
Feb 06, 2019 | 14.34 | 14.37 | 14.31 | 14.32 | 12,607 | -0.04(-0.28%) |
Feb 05, 2019 | 14.29 | 14.42 | 14.29 | 14.37 | 14,516 | -0.04(-0.24%) |
Feb 04, 2019 | 14.23 | 14.44 | 14.22 | 14.40 | 10,975 | +0.02(+0.10%) |
Feb 01, 2019 | 14.44 | 14.46 | 14.34 | 14.38 | 25,200 | -0.05(-0.35%) |
Jan 31, 2019 | 14.29 | 14.44 | 14.29 | 14.44 | 32,140 | +0.29(+2.01%) |
Jan 30, 2019 | 13.88 | 14.24 | 13.82 | 14.15 | 15,782 | +0.21(+1.47%) |
Jan 29, 2019 | 13.91 | 13.99 | 13.91 | 13.95 | 28,490 | +0.19(+1.34%) |
Jan 28, 2019 | 13.71 | 13.76 | 13.64 | 13.76 | 47,354 | -0.03(-0.22%) |
Jan 25, 2019 | 13.76 | 13.85 | 13.74 | 13.79 | 24,000 | +0.51(+3.86%) |
Jan 24, 2019 | 13.20 | 13.32 | 13.14 | 13.28 | 28,768 | -0.10(-0.76%) |
Jan 23, 2019 | 13.42 | 13.44 | 13.27 | 13.38 | 22,252 | -0.09(-0.71%) |
Jan 22, 2019 | 13.47 | 13.53 | 13.40 | 13.47 | 35,749 | -0.37(-2.67%) |
Jan 18, 2019 | 13.82 | 13.89 | 13.74 | 13.85 | 32,900 | +0.29(+2.10%) |
Jan 17, 2019 | 13.46 | 13.75 | 13.43 | 13.56 | 26,882 | -0.01(-0.07%) |
Jan 16, 2019 | 13.59 | 13.59 | 13.45 | 13.57 | 45,686 | +0.04(+0.26%) |
Jan 15, 2019 | 13.45 | 13.57 | 13.45 | 13.54 | 43,552 | +0.13(+1.01%) |
Jan 14, 2019 | 13.48 | 13.53 | 13.40 | 13.40 | 106,813 | -0.12(-0.85%) |
Jan 11, 2019 | 13.43 | 13.59 | 13.37 | 13.52 | 29,100 | -0.12(-0.88%) |
Jan 10, 2019 | 13.52 | 13.66 | 13.48 | 13.63 | 42,481 | -0.04(-0.33%) |
Jan 09, 2019 | 13.75 | 13.75 | 13.63 | 13.68 | 20,892 | +0.05(+0.40%) |
Jan 08, 2019 | 13.70 | 13.70 | 13.49 | 13.62 | 95,218 | +0.38(+2.83%) |
Jan 07, 2019 | 13.14 | 13.28 | 13.08 | 13.25 | 48,098 | -0.03(-0.19%) |
Jan 04, 2019 | 12.98 | 13.31 | 12.98 | 13.28 | 28,300 | +0.72(+5.73%) |
Jan 03, 2019 | 12.64 | 12.70 | 12.50 | 12.55 | 60,837 | -0.28(-2.14%) |