Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.55 | 16.67 | 16.32 | 16.67 | 243,100 | -0.42(-2.46%) |
Feb 27, 2020 | 17.56 | 17.80 | 17.09 | 17.09 | 203,556 | +0.24(+1.42%) |
Feb 26, 2020 | 16.93 | 17.09 | 16.85 | 16.85 | 193,255 | +0.15(+0.90%) |
Feb 25, 2020 | 17.07 | 17.17 | 16.70 | 16.70 | 243,441 | -0.63(-3.64%) |
Feb 24, 2020 | 17.55 | 17.58 | 17.33 | 17.33 | 118,859 | -0.71(-3.94%) |
Feb 21, 2020 | 17.98 | 18.09 | 17.93 | 18.04 | 958,000 | -0.02(-0.11%) |
Feb 20, 2020 | 17.85 | 18.06 | 17.79 | 18.06 | 280,597 | +0.10(+0.56%) |
Feb 19, 2020 | 17.96 | 17.99 | 17.91 | 17.96 | 86,682 | +0.12(+0.64%) |
Feb 18, 2020 | 17.85 | 17.95 | 17.80 | 17.84 | 177,311 | +0.39(+2.26%) |
Feb 14, 2020 | 17.45 | 17.47 | 17.40 | 17.45 | 151,600 | +0.25(+1.45%) |
Feb 13, 2020 | 17.16 | 17.25 | 17.14 | 17.20 | 92,121 | -0.10(-0.58%) |
Feb 12, 2020 | 17.40 | 17.40 | 17.26 | 17.30 | 96,338 | -0.07(-0.40%) |
Feb 11, 2020 | 17.29 | 17.37 | 17.26 | 17.37 | 184,537 | +0.33(+1.94%) |
Feb 10, 2020 | 16.98 | 17.07 | 16.98 | 17.04 | 95,474 | +0.05(+0.29%) |
Feb 07, 2020 | 17.09 | 17.11 | 16.97 | 16.99 | 128,800 | -0.31(-1.79%) |
Feb 06, 2020 | 17.14 | 17.39 | 17.08 | 17.30 | 126,541 | +0.25(+1.47%) |
Feb 05, 2020 | 16.98 | 17.08 | 16.90 | 17.05 | 114,978 | -0.15(-0.87%) |
Feb 04, 2020 | 17.20 | 17.27 | 17.16 | 17.20 | 121,753 | -0.04(-0.23%) |
Feb 03, 2020 | 17.19 | 17.27 | 17.15 | 17.24 | 93,225 | +0.11(+0.64%) |
Jan 31, 2020 | 17.31 | 17.31 | 17.10 | 17.13 | 659,100 | -0.18(-1.04%) |
Jan 30, 2020 | 17.23 | 17.31 | 17.15 | 17.31 | 919,037 | -0.19(-1.09%) |
Jan 29, 2020 | 17.40 | 17.54 | 17.39 | 17.50 | 242,639 | +0.13(+0.75%) |
Jan 28, 2020 | 17.37 | 17.37 | 17.27 | 17.37 | 129,019 | +0.04(+0.23%) |
Jan 27, 2020 | 17.27 | 17.37 | 17.24 | 17.33 | 94,168 | +0.03(+0.20%) |
Jan 24, 2020 | 17.39 | 17.40 | 17.27 | 17.30 | 211,700 | +0.11(+0.61%) |
Jan 23, 2020 | 17.07 | 17.23 | 17.07 | 17.19 | 115,875 | +0.19(+1.12%) |
Jan 22, 2020 | 17.04 | 17.06 | 16.96 | 17.00 | 142,180 | -0.02(-0.09%) |
Jan 21, 2020 | 17.01 | 17.04 | 16.96 | 17.02 | 166,281 | +0.16(+0.92%) |
Jan 17, 2020 | 16.95 | 16.95 | 16.81 | 16.86 | 514,200 | +0.13(+0.78%) |
Jan 16, 2020 | 16.75 | 16.77 | 16.71 | 16.73 | 64,398 | +0.09(+0.54%) |
Jan 15, 2020 | 16.52 | 16.71 | 16.52 | 16.64 | 87,785 | +0.04(+0.24%) |
Jan 14, 2020 | 16.46 | 16.61 | 16.46 | 16.60 | 113,205 | +0.08(+0.48%) |
Jan 13, 2020 | 16.43 | 16.55 | 16.42 | 16.52 | 87,612 | +0.07(+0.43%) |
Jan 10, 2020 | 16.43 | 16.51 | 16.38 | 16.45 | 199,200 | +0.06(+0.40%) |
Jan 09, 2020 | 16.49 | 16.54 | 16.31 | 16.39 | 166,012 | -0.12(-0.76%) |
Jan 08, 2020 | 16.52 | 16.63 | 16.50 | 16.51 | 195,176 | -0.06(-0.36%) |
Jan 07, 2020 | 16.57 | 16.61 | 16.55 | 16.57 | 167,017 | +0.04(+0.26%) |
Jan 06, 2020 | 16.43 | 16.55 | 16.43 | 16.53 | 130,331 | +0.14(+0.84%) |
Jan 03, 2020 | 16.22 | 16.45 | 16.22 | 16.39 | 109,900 | -0.01(-0.06%) |
Jan 02, 2020 | 16.44 | 16.49 | 16.24 | 16.40 | 230,520 | +0.23(+1.42%) |
Dec 31, 2019 | 16.17 | 16.24 | 16.11 | 16.17 | 52,400 | -0.07(-0.43%) |
Dec 30, 2019 | 16.35 | 16.39 | 16.23 | 16.24 | 142,312 | -0.16(-0.98%) |
Dec 27, 2019 | 16.41 | 16.44 | 16.38 | 16.40 | 96,500 | +0.08(+0.49%) |
Dec 26, 2019 | 16.13 | 16.38 | 16.13 | 16.32 | 126,757 | +0.02(+0.12%) |
Dec 24, 2019 | 16.11 | 16.31 | 16.11 | 16.30 | 58,500 | +0.04(+0.22%) |
Dec 23, 2019 | 16.18 | 16.28 | 16.18 | 16.27 | 119,746 | -0.04(-0.28%) |
Dec 20, 2019 | 16.28 | 16.35 | 16.25 | 16.31 | 189,800 | +0.20(+1.24%) |
Dec 19, 2019 | 16.09 | 16.16 | 16.06 | 16.11 | 163,930 | -0.07(-0.43%) |
Dec 18, 2019 | 16.17 | 16.20 | 16.05 | 16.18 | 424,795 | -0.18(-1.10%) |
Dec 17, 2019 | 16.33 | 16.41 | 16.31 | 16.36 | 107,657 | +0.09(+0.56%) |
Dec 16, 2019 | 16.27 | 16.33 | 16.25 | 16.27 | 359,156 | +0.06(+0.37%) |
Dec 13, 2019 | 16.19 | 16.27 | 16.15 | 16.21 | 152,700 | +0.03(+0.19%) |
Dec 12, 2019 | 16.06 | 16.18 | 16.00 | 16.18 | 153,856 | -0.03(-0.19%) |
Dec 11, 2019 | 16.09 | 16.24 | 16.08 | 16.21 | 90,287 | +0.30(+1.89%) |
Dec 10, 2019 | 15.90 | 15.99 | 15.88 | 15.91 | 117,341 | +0.01(+0.03%) |
Dec 09, 2019 | 15.98 | 15.99 | 15.88 | 15.90 | 129,797 | -0.17(-1.03%) |
Dec 06, 2019 | 16.06 | 16.09 | 16.03 | 16.07 | 88,100 | -0.02(-0.12%) |
Dec 05, 2019 | 16.04 | 16.09 | 15.96 | 16.09 | 81,518 | +0.21(+1.32%) |
Dec 04, 2019 | 15.78 | 15.90 | 15.77 | 15.88 | 72,116 | +0.11(+0.70%) |
Dec 03, 2019 | 15.69 | 15.77 | 15.62 | 15.77 | 65,903 | +0.26(+1.68%) |
Dec 02, 2019 | 15.67 | 15.69 | 15.46 | 15.51 | 198,445 | -0.21(-1.34%) |
Nov 29, 2019 | 15.82 | 15.86 | 15.72 | 15.72 | 129,900 | -0.04(-0.25%) |
Nov 27, 2019 | 15.70 | 15.80 | 15.70 | 15.76 | 75,000 | +0.07(+0.45%) |
Nov 26, 2019 | 15.70 | 15.73 | 15.57 | 15.69 | 237,003 | +0.12(+0.74%) |
Nov 25, 2019 | 15.61 | 15.65 | 15.54 | 15.57 | 147,690 | +0.12(+0.81%) |
Nov 22, 2019 | 15.48 | 15.51 | 15.40 | 15.45 | 178,000 | +0.01(+0.06%) |
Nov 21, 2019 | 15.61 | 15.64 | 15.43 | 15.44 | 155,623 | -0.19(-1.22%) |
Nov 20, 2019 | 15.70 | 15.74 | 15.59 | 15.63 | 121,994 | -0.07(-0.46%) |
Nov 19, 2019 | 15.86 | 15.86 | 15.70 | 15.70 | 87,255 | -0.11(-0.68%) |
Nov 18, 2019 | 15.70 | 15.88 | 15.70 | 15.81 | 110,590 | -0.03(-0.19%) |
Nov 15, 2019 | 15.82 | 15.88 | 15.79 | 15.84 | 99,300 | +0.02(+0.13%) |
Nov 14, 2019 | 15.78 | 15.84 | 15.77 | 15.82 | 148,407 | +0.06(+0.38%) |
Nov 13, 2019 | 15.70 | 15.81 | 15.69 | 15.76 | 93,553 | +0.05(+0.32%) |
Nov 12, 2019 | 15.71 | 15.75 | 15.65 | 15.71 | 75,209 | +0.04(+0.27%) |
Nov 11, 2019 | 15.66 | 15.72 | 15.62 | 15.67 | 154,863 | +0.02(+0.12%) |
Nov 08, 2019 | 15.56 | 15.72 | 15.56 | 15.65 | 87,500 | -0.08(-0.52%) |
Nov 07, 2019 | 15.91 | 15.94 | 15.73 | 15.73 | 109,990 | -0.76(-4.60%) |
Nov 06, 2019 | 16.46 | 16.60 | 16.46 | 16.49 | 73,548 | +0.12(+0.73%) |
Nov 05, 2019 | 16.45 | 16.46 | 16.32 | 16.37 | 71,462 | -0.21(-1.27%) |
Nov 04, 2019 | 16.68 | 16.68 | 16.53 | 16.58 | 56,489 | -0.06(-0.36%) |
Nov 01, 2019 | 16.69 | 16.71 | 16.59 | 16.64 | 74,200 | -0.14(-0.83%) |
Oct 31, 2019 | 16.71 | 16.84 | 16.68 | 16.78 | 93,990 | +0.20(+1.21%) |
Oct 30, 2019 | 16.50 | 16.58 | 16.42 | 16.58 | 176,291 | +0.16(+0.97%) |
Oct 29, 2019 | 16.38 | 16.50 | 16.37 | 16.42 | 83,494 | -0.13(-0.79%) |
Oct 28, 2019 | 16.54 | 16.59 | 16.51 | 16.55 | 97,916 | -0.08(-0.48%) |
Oct 25, 2019 | 16.61 | 16.66 | 16.54 | 16.63 | 81,800 | -0.24(-1.42%) |
Oct 24, 2019 | 16.83 | 16.88 | 16.77 | 16.87 | 82,275 | +0.12(+0.72%) |
Oct 23, 2019 | 16.65 | 16.75 | 16.60 | 16.75 | 70,896 | +0.05(+0.30%) |
Oct 22, 2019 | 16.73 | 16.76 | 16.62 | 16.70 | 225,069 | +0.14(+0.85%) |
Oct 21, 2019 | 16.53 | 16.59 | 16.46 | 16.56 | 158,253 | -0.28(-1.66%) |
Oct 18, 2019 | 16.60 | 16.86 | 16.60 | 16.84 | 461,200 | +0.23(+1.38%) |
Oct 17, 2019 | 16.58 | 16.63 | 16.56 | 16.61 | 144,413 | +0.01(+0.05%) |
Oct 16, 2019 | 16.49 | 16.64 | 16.43 | 16.60 | 460,076 | -0.10(-0.59%) |
Oct 15, 2019 | 16.57 | 16.77 | 16.57 | 16.70 | 138,082 | +0.03(+0.18%) |
Oct 14, 2019 | 16.58 | 16.71 | 16.58 | 16.67 | 65,994 | +0.02(+0.12%) |
Oct 11, 2019 | 16.46 | 16.74 | 16.46 | 16.65 | 773,600 | +0.51(+3.15%) |
Oct 10, 2019 | 16.11 | 16.20 | 16.09 | 16.14 | 151,160 | +0.14(+0.89%) |
Oct 09, 2019 | 15.87 | 16.03 | 15.87 | 16.00 | 228,184 | -0.12(-0.74%) |
Oct 08, 2019 | 16.14 | 16.15 | 16.05 | 16.12 | 118,856 | -0.18(-1.10%) |
Oct 07, 2019 | 16.18 | 16.36 | 16.18 | 16.30 | 641,884 | +0.06(+0.35%) |
Oct 04, 2019 | 16.07 | 16.30 | 16.07 | 16.24 | 474,400 | +0.23(+1.45%) |
Oct 03, 2019 | 15.89 | 16.02 | 15.85 | 16.01 | 103,737 | -0.04(-0.25%) |
Oct 02, 2019 | 15.97 | 16.09 | 15.91 | 16.05 | 163,907 | -0.47(-2.85%) |
Oct 01, 2019 | 16.32 | 16.52 | 16.30 | 16.52 | 196,486 | +0.23(+1.41%) |
Sep 30, 2019 | 16.22 | 16.37 | 16.19 | 16.29 | 154,603 | +0.34(+2.12%) |
Sep 27, 2019 | 16.01 | 16.08 | 15.94 | 15.95 | 435,100 | -0.20(-1.23%) |
Sep 26, 2019 | 16.12 | 16.25 | 16.12 | 16.15 | 195,449 | +0.22(+1.38%) |
Sep 25, 2019 | 15.84 | 15.96 | 15.84 | 15.93 | 697,209 | -0.06(-0.38%) |
Sep 24, 2019 | 15.92 | 16.01 | 15.90 | 15.99 | 127,251 | +0.29(+1.87%) |
Sep 23, 2019 | 15.60 | 15.75 | 15.60 | 15.70 | 49,060 | -0.13(-0.80%) |
Sep 20, 2019 | 15.87 | 15.92 | 15.79 | 15.82 | 247,300 | +0.15(+0.97%) |
Sep 19, 2019 | 15.66 | 15.75 | 15.66 | 15.67 | 137,227 | +0.09(+0.58%) |
Sep 18, 2019 | 15.58 | 15.65 | 15.50 | 15.58 | 107,665 | +0.18(+1.17%) |
Sep 17, 2019 | 15.22 | 15.40 | 15.22 | 15.40 | 120,267 | +0.47(+3.15%) |
Sep 16, 2019 | 15.09 | 15.09 | 14.92 | 14.93 | 129,531 | -0.15(-0.98%) |
Sep 13, 2019 | 15.24 | 15.24 | 15.03 | 15.08 | 173,100 | -0.26(-1.70%) |
Sep 12, 2019 | 15.11 | 15.40 | 15.08 | 15.34 | 156,051 | +0.43(+2.87%) |
Sep 11, 2019 | 14.84 | 14.96 | 14.83 | 14.91 | 140,463 | -0.01(-0.07%) |
Sep 10, 2019 | 14.80 | 14.95 | 14.79 | 14.92 | 103,066 | +0.21(+1.43%) |
Sep 09, 2019 | 14.76 | 14.79 | 14.66 | 14.71 | 71,932 | -0.26(-1.74%) |
Sep 06, 2019 | 15.04 | 15.07 | 14.97 | 14.97 | 74,300 | -0.16(-1.06%) |
Sep 05, 2019 | 15.20 | 15.21 | 15.08 | 15.13 | 200,342 | -0.08(-0.53%) |
Sep 04, 2019 | 15.20 | 15.28 | 15.18 | 15.21 | 151,311 | +0.08(+0.53%) |
Sep 03, 2019 | 15.04 | 15.16 | 15.03 | 15.13 | 60,536 | +0.00(+0.00%) |
Aug 30, 2019 | 15.21 | 15.24 | 15.10 | 15.13 | 64,600 | -0.08(-0.53%) |
Aug 29, 2019 | 15.23 | 15.23 | 15.16 | 15.21 | 95,718 | +0.19(+1.26%) |
Aug 28, 2019 | 15.04 | 15.09 | 14.98 | 15.02 | 92,781 | -0.04(-0.27%) |
Aug 27, 2019 | 15.06 | 15.11 | 15.01 | 15.06 | 121,373 | +0.15(+1.01%) |
Aug 26, 2019 | 14.96 | 14.97 | 14.88 | 14.91 | 92,592 | +0.13(+0.88%) |
Aug 23, 2019 | 14.91 | 14.93 | 14.78 | 14.78 | 131,800 | -0.08(-0.54%) |
Aug 22, 2019 | 14.91 | 14.96 | 14.85 | 14.86 | 161,969 | -0.10(-0.67%) |
Aug 21, 2019 | 15.00 | 15.03 | 14.94 | 14.96 | 137,584 | +0.01(+0.07%) |
Aug 20, 2019 | 14.95 | 14.98 | 14.85 | 14.95 | 383,334 | -0.05(-0.33%) |
Aug 19, 2019 | 15.02 | 15.12 | 14.99 | 15.00 | 82,252 | +0.15(+1.01%) |
Aug 16, 2019 | 14.76 | 14.91 | 14.75 | 14.85 | 135,500 | +0.10(+0.68%) |
Aug 15, 2019 | 14.73 | 14.81 | 14.66 | 14.75 | 178,872 | +0.04(+0.24%) |
Aug 14, 2019 | 14.77 | 14.79 | 14.70 | 14.71 | 119,959 | -0.29(-1.97%) |
Aug 13, 2019 | 14.96 | 15.08 | 14.95 | 15.01 | 104,886 | +0.20(+1.35%) |
Aug 12, 2019 | 14.86 | 14.93 | 14.80 | 14.81 | 68,817 | +0.00(+0.00%) |
Aug 09, 2019 | 14.92 | 14.93 | 14.81 | 14.81 | 100,600 | -0.13(-0.87%) |
Aug 08, 2019 | 14.89 | 15.04 | 14.89 | 14.94 | 76,809 | +0.00(+0.00%) |
Aug 07, 2019 | 14.87 | 15.01 | 14.82 | 14.94 | 67,661 | +0.03(+0.20%) |
Aug 06, 2019 | 14.88 | 14.93 | 14.81 | 14.91 | 94,615 | +0.12(+0.81%) |
Aug 05, 2019 | 14.98 | 15.01 | 14.76 | 14.79 | 70,826 | -0.34(-2.25%) |
Aug 02, 2019 | 15.15 | 15.18 | 15.02 | 15.13 | 52,700 | -0.02(-0.13%) |
Aug 01, 2019 | 15.14 | 15.28 | 15.11 | 15.15 | 320,348 | -0.12(-0.79%) |
Jul 31, 2019 | 15.46 | 15.56 | 15.26 | 15.27 | 78,280 | -0.27(-1.74%) |
Jul 30, 2019 | 15.71 | 15.71 | 15.52 | 15.54 | 230,179 | -0.32(-2.02%) |
Jul 29, 2019 | 15.79 | 15.90 | 15.78 | 15.86 | 205,052 | +0.32(+2.06%) |
Jul 26, 2019 | 15.54 | 15.65 | 15.54 | 15.54 | 409,100 | +0.10(+0.65%) |
Jul 25, 2019 | 15.52 | 15.53 | 15.43 | 15.44 | 43,439 | -0.16(-1.03%) |
Jul 24, 2019 | 15.54 | 15.64 | 15.46 | 15.60 | 104,577 | +0.09(+0.58%) |
Jul 23, 2019 | 15.50 | 15.56 | 15.46 | 15.51 | 78,243 | +0.07(+0.45%) |
Jul 22, 2019 | 15.42 | 15.48 | 15.35 | 15.44 | 56,441 | +0.12(+0.78%) |
Jul 19, 2019 | 15.44 | 15.47 | 15.32 | 15.32 | 97,900 | -0.19(-1.23%) |
Jul 18, 2019 | 15.50 | 15.55 | 15.43 | 15.51 | 101,903 | +0.07(+0.45%) |
Jul 17, 2019 | 15.42 | 15.46 | 15.39 | 15.44 | 107,258 | +0.08(+0.52%) |
Jul 16, 2019 | 15.42 | 15.45 | 15.34 | 15.36 | 95,269 | -0.17(-1.09%) |
Jul 15, 2019 | 15.59 | 15.60 | 15.52 | 15.53 | 265,439 | +0.00(+0.00%) |
Jul 12, 2019 | 15.51 | 15.57 | 15.48 | 15.53 | 243,400 | +0.06(+0.39%) |
Jul 11, 2019 | 15.62 | 15.62 | 15.44 | 15.47 | 243,738 | -0.06(-0.39%) |
Jul 10, 2019 | 15.54 | 15.61 | 15.46 | 15.53 | 293,215 | -0.01(-0.06%) |
Jul 09, 2019 | 15.49 | 15.55 | 15.47 | 15.54 | 83,544 | +0.11(+0.71%) |
Jul 08, 2019 | 15.42 | 15.47 | 15.39 | 15.43 | 66,764 | +0.02(+0.13%) |
Jul 05, 2019 | 15.42 | 15.45 | 15.33 | 15.41 | 96,600 | -0.23(-1.47%) |
Jul 03, 2019 | 15.64 | 15.70 | 15.59 | 15.64 | 64,700 | +0.29(+1.89%) |
Jul 02, 2019 | 15.30 | 15.40 | 15.30 | 15.35 | 118,865 | +0.25(+1.66%) |
Jul 01, 2019 | 15.13 | 15.18 | 15.05 | 15.10 | 213,536 | +0.02(+0.13%) |
Jun 28, 2019 | 14.99 | 15.14 | 14.99 | 15.08 | 78,200 | +0.19(+1.28%) |
Jun 27, 2019 | 14.90 | 14.94 | 14.87 | 14.89 | 86,402 | -0.10(-0.67%) |
Jun 26, 2019 | 15.07 | 15.07 | 14.99 | 14.99 | 99,750 | -0.10(-0.66%) |
Jun 25, 2019 | 15.24 | 15.27 | 15.09 | 15.09 | 75,038 | -0.14(-0.92%) |
Jun 24, 2019 | 15.27 | 15.33 | 15.20 | 15.23 | 135,142 | -0.05(-0.33%) |
Jun 21, 2019 | 15.25 | 15.30 | 15.20 | 15.28 | 127,100 | +0.08(+0.53%) |
Jun 20, 2019 | 15.09 | 15.20 | 15.09 | 15.20 | 176,144 | +0.02(+0.16%) |
Jun 19, 2019 | 15.06 | 15.24 | 15.03 | 15.18 | 203,422 | +0.14(+0.91%) |
Jun 18, 2019 | 15.04 | 15.06 | 14.97 | 15.04 | 187,907 | +0.62(+4.29%) |
Jun 17, 2019 | 14.50 | 14.51 | 14.41 | 14.42 | 129,819 | -0.10(-0.69%) |
Jun 14, 2019 | 14.60 | 14.61 | 14.50 | 14.52 | 155,600 | -0.15(-1.02%) |
Jun 13, 2019 | 14.54 | 14.75 | 14.48 | 14.67 | 198,762 | -0.03(-0.20%) |
Jun 12, 2019 | 14.77 | 14.81 | 14.69 | 14.70 | 721,416 | -0.18(-1.21%) |
Jun 11, 2019 | 14.92 | 14.93 | 14.80 | 14.88 | 1,921,262 | +0.01(+0.07%) |
Jun 10, 2019 | 14.80 | 14.97 | 14.80 | 14.87 | 2,619,914 | -0.15(-1.00%) |
Jun 07, 2019 | 14.96 | 15.06 | 14.96 | 15.02 | 1,941,900 | +0.33(+2.25%) |
Jun 06, 2019 | 14.68 | 14.75 | 14.63 | 14.69 | 686,062 | +0.09(+0.62%) |
Jun 05, 2019 | 14.52 | 14.62 | 14.45 | 14.60 | 2,831,539 | +0.27(+1.88%) |
Jun 04, 2019 | 14.19 | 14.34 | 14.16 | 14.33 | 1,235,848 | +0.34(+2.43%) |
Jun 03, 2019 | 13.91 | 13.99 | 13.89 | 13.99 | 87,539 | +0.12(+0.87%) |
May 31, 2019 | 13.78 | 13.87 | 13.78 | 13.87 | 119,900 | -0.02(-0.14%) |
May 30, 2019 | 13.88 | 13.91 | 13.85 | 13.89 | 174,651 | -0.04(-0.29%) |
May 29, 2019 | 13.92 | 13.96 | 13.86 | 13.93 | 112,547 | -0.13(-0.92%) |
May 28, 2019 | 14.19 | 14.20 | 14.06 | 14.06 | 82,811 | -0.04(-0.32%) |
May 24, 2019 | 14.18 | 14.18 | 14.07 | 14.11 | 91,000 | +0.07(+0.46%) |
May 23, 2019 | 13.99 | 14.08 | 13.98 | 14.04 | 79,238 | -0.26(-1.82%) |
May 22, 2019 | 14.28 | 14.34 | 14.25 | 14.30 | 289,528 | -0.02(-0.14%) |
May 21, 2019 | 14.41 | 14.46 | 14.31 | 14.32 | 334,110 | -0.38(-2.59%) |
May 20, 2019 | 14.96 | 14.97 | 14.69 | 14.70 | 190,566 | -0.14(-0.94%) |
May 17, 2019 | 15.23 | 15.37 | 14.84 | 14.84 | 632,700 | -0.36(-2.37%) |
May 16, 2019 | 15.30 | 15.50 | 15.20 | 15.20 | 269,041 | -0.13(-0.85%) |
May 15, 2019 | 15.22 | 15.36 | 15.14 | 15.33 | 408,325 | +0.25(+1.66%) |
May 14, 2019 | 15.16 | 15.18 | 15.03 | 15.08 | 163,621 | +0.23(+1.55%) |
May 13, 2019 | 14.80 | 14.91 | 14.80 | 14.85 | 2,559,934 | -0.08(-0.54%) |
May 10, 2019 | 14.79 | 14.96 | 14.69 | 14.93 | 1,845,400 | +0.23(+1.56%) |
May 09, 2019 | 14.58 | 14.74 | 14.58 | 14.70 | 1,128,515 | -0.05(-0.34%) |
May 08, 2019 | 14.66 | 14.80 | 14.66 | 14.75 | 348,548 | +0.00(+0.00%) |
May 07, 2019 | 14.83 | 14.86 | 14.68 | 14.75 | 162,674 | +0.05(+0.34%) |
May 06, 2019 | 14.68 | 14.80 | 14.67 | 14.70 | 1,166,185 | -0.09(-0.61%) |
May 03, 2019 | 14.72 | 14.83 | 14.70 | 14.79 | 80,100 | +0.08(+0.54%) |
May 02, 2019 | 14.70 | 14.77 | 14.67 | 14.71 | 65,110 | +0.00(+0.00%) |
May 01, 2019 | 14.78 | 14.96 | 14.70 | 14.71 | 102,422 | -0.09(-0.61%) |
Apr 30, 2019 | 14.62 | 14.83 | 14.59 | 14.80 | 89,814 | +0.28(+1.89%) |
Apr 29, 2019 | 14.52 | 14.55 | 14.48 | 14.53 | 99,100 | -0.04(-0.27%) |
Apr 26, 2019 | 14.60 | 14.62 | 14.55 | 14.56 | 84,100 | +0.14(+1.01%) |
Apr 25, 2019 | 14.39 | 14.51 | 14.37 | 14.42 | 455,585 | -0.09(-0.59%) |
Apr 24, 2019 | 14.56 | 14.64 | 14.48 | 14.51 | 256,698 | -0.34(-2.32%) |
Apr 23, 2019 | 14.85 | 14.90 | 14.82 | 14.85 | 93,214 | -0.13(-0.87%) |
Apr 22, 2019 | 14.99 | 15.03 | 14.92 | 14.98 | 67,151 | +0.02(+0.13%) |
Apr 18, 2019 | 14.90 | 15.00 | 14.90 | 14.96 | 230,900 | -0.05(-0.33%) |
Apr 17, 2019 | 14.91 | 15.02 | 14.91 | 15.01 | 91,986 | +0.04(+0.27%) |
Apr 16, 2019 | 14.98 | 15.01 | 14.94 | 14.97 | 146,544 | -0.03(-0.20%) |
Apr 15, 2019 | 14.97 | 15.03 | 14.96 | 15.00 | 106,812 | +0.16(+1.08%) |
Apr 12, 2019 | 14.93 | 14.93 | 14.82 | 14.84 | 74,100 | -0.19(-1.26%) |
Apr 11, 2019 | 15.07 | 15.12 | 14.96 | 15.03 | 74,839 | -0.26(-1.67%) |
Apr 10, 2019 | 15.23 | 15.31 | 15.23 | 15.29 | 129,507 | +0.07(+0.46%) |
Apr 09, 2019 | 15.22 | 15.31 | 15.20 | 15.21 | 119,265 | +0.02(+0.13%) |
Apr 08, 2019 | 15.28 | 15.29 | 15.16 | 15.20 | 54,668 | +0.19(+1.23%) |
Apr 05, 2019 | 14.97 | 15.06 | 14.97 | 15.01 | 53,900 | -0.07(-0.46%) |
Apr 04, 2019 | 15.08 | 15.12 | 15.04 | 15.08 | 117,423 | +0.00(+0.00%) |
Apr 03, 2019 | 15.04 | 15.10 | 15.00 | 15.08 | 69,400 | +0.15(+1.00%) |
Apr 02, 2019 | 14.92 | 14.95 | 14.88 | 14.93 | 74,218 | +0.01(+0.07%) |
Apr 01, 2019 | 14.84 | 14.92 | 14.83 | 14.92 | 67,911 | +0.05(+0.34%) |
Mar 29, 2019 | 14.87 | 14.92 | 14.83 | 14.87 | 47,700 | +0.05(+0.34%) |
Mar 28, 2019 | 14.89 | 14.92 | 14.80 | 14.82 | 54,561 | -0.14(-0.94%) |
Mar 27, 2019 | 14.88 | 14.98 | 14.82 | 14.96 | 104,316 | +0.12(+0.84%) |
Mar 26, 2019 | 14.88 | 14.91 | 14.81 | 14.84 | 92,483 | -0.16(-1.07%) |
Mar 25, 2019 | 15.01 | 15.02 | 14.94 | 14.99 | 74,442 | +0.12(+0.84%) |
Mar 22, 2019 | 14.99 | 15.02 | 14.85 | 14.87 | 65,200 | -0.42(-2.75%) |
Mar 21, 2019 | 15.25 | 15.31 | 15.20 | 15.29 | 92,573 | -0.08(-0.52%) |
Mar 20, 2019 | 15.28 | 15.45 | 15.22 | 15.37 | 122,905 | +0.18(+1.18%) |
Mar 19, 2019 | 15.22 | 15.27 | 15.16 | 15.19 | 922,411 | -0.05(-0.33%) |
Mar 18, 2019 | 15.26 | 15.30 | 15.23 | 15.24 | 59,940 | +0.02(+0.10%) |
Mar 15, 2019 | 15.22 | 15.27 | 15.17 | 15.22 | 1,611,700 | +0.24(+1.64%) |
Mar 14, 2019 | 14.90 | 15.01 | 14.87 | 14.98 | 1,579,578 | -0.09(-0.63%) |
Mar 13, 2019 | 15.10 | 15.12 | 15.00 | 15.07 | 55,904 | +0.08(+0.57%) |
Mar 12, 2019 | 14.95 | 15.04 | 14.95 | 14.99 | 61,485 | +0.06(+0.44%) |
Mar 11, 2019 | 14.92 | 14.95 | 14.87 | 14.93 | 75,183 | +0.11(+0.71%) |
Mar 08, 2019 | 14.79 | 14.89 | 14.79 | 14.82 | 726,600 | +0.06(+0.44%) |
Mar 07, 2019 | 14.81 | 14.88 | 14.75 | 14.76 | 156,356 | -0.01(-0.10%) |
Mar 06, 2019 | 14.88 | 14.90 | 14.75 | 14.77 | 385,416 | -0.08(-0.51%) |
Mar 05, 2019 | 14.93 | 14.96 | 14.83 | 14.85 | 67,690 | -0.08(-0.54%) |
Mar 04, 2019 | 15.01 | 15.01 | 14.86 | 14.93 | 74,037 | -0.24(-1.62%) |