Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.89 | 17.04 | 16.86 | 16.87 | 220,082 | -0.02(-0.11%) |
Sep 27, 2019 | 16.95 | 17.15 | 16.82 | 16.89 | 238,096 | -0.04(-0.22%) |
Sep 26, 2019 | 16.92 | 17.00 | 16.80 | 16.93 | 184,350 | +0.01(+0.05%) |
Sep 25, 2019 | 16.81 | 17.00 | 16.80 | 16.92 | 192,076 | +0.18(+1.05%) |
Sep 24, 2019 | 16.80 | 16.92 | 16.68 | 16.74 | 271,003 | +0.06(+0.39%) |
Sep 23, 2019 | 16.71 | 16.85 | 16.64 | 16.68 | 163,304 | -0.12(-0.72%) |
Sep 20, 2019 | 16.71 | 16.93 | 16.69 | 16.80 | 671,086 | +0.09(+0.55%) |
Sep 19, 2019 | 16.81 | 16.86 | 16.70 | 16.70 | 137,027 | +0.00(+0.00%) |
Sep 18, 2019 | 16.81 | 16.84 | 16.64 | 16.70 | 131,231 | -0.05(-0.28%) |
Sep 17, 2019 | 16.78 | 16.78 | 16.58 | 16.75 | 141,022 | +0.01(+0.05%) |
Sep 16, 2019 | 16.72 | 16.89 | 16.68 | 16.74 | 184,461 | +0.00(+0.00%) |
Sep 13, 2019 | 16.69 | 17.02 | 16.68 | 16.74 | 230,875 | +0.06(+0.39%) |
Sep 12, 2019 | 16.93 | 16.93 | 16.54 | 16.68 | 262,616 | -0.22(-1.31%) |
Sep 11, 2019 | 16.91 | 17.08 | 16.75 | 16.90 | 324,381 | +0.01(+0.06%) |
Sep 10, 2019 | 16.13 | 16.90 | 16.03 | 16.89 | 452,339 | +0.71(+4.40%) |
Sep 09, 2019 | 15.89 | 16.18 | 15.89 | 16.18 | 270,702 | +0.30(+1.92%) |
Sep 06, 2019 | 15.89 | 15.95 | 15.76 | 15.87 | 231,957 | +0.04(+0.23%) |
Sep 05, 2019 | 15.79 | 16.08 | 15.75 | 15.84 | 336,040 | +0.09(+0.59%) |
Sep 04, 2019 | 15.35 | 15.80 | 15.35 | 15.74 | 353,834 | +0.45(+2.96%) |
Sep 03, 2019 | 15.23 | 15.36 | 15.14 | 15.29 | 282,534 | -0.04(-0.24%) |
Aug 30, 2019 | 15.39 | 15.40 | 15.28 | 15.33 | 186,064 | -0.03(-0.18%) |
Aug 29, 2019 | 15.33 | 15.45 | 15.30 | 15.35 | 154,307 | +0.11(+0.73%) |
Aug 28, 2019 | 15.00 | 15.30 | 14.99 | 15.24 | 241,200 | +0.27(+1.78%) |
Aug 27, 2019 | 15.13 | 15.26 | 14.98 | 14.98 | 301,855 | -0.07(-0.49%) |
Aug 26, 2019 | 15.08 | 15.18 | 14.95 | 15.05 | 181,900 | +0.02(+0.12%) |
Aug 23, 2019 | 15.29 | 15.42 | 15.03 | 15.03 | 244,618 | -0.28(-1.86%) |
Aug 22, 2019 | 15.31 | 15.37 | 15.15 | 15.32 | 168,108 | -0.01(-0.06%) |
Aug 21, 2019 | 15.37 | 15.45 | 15.18 | 15.33 | 267,519 | +0.04(+0.24%) |
Aug 20, 2019 | 15.50 | 15.53 | 15.26 | 15.29 | 194,832 | -0.23(-1.48%) |
Aug 19, 2019 | 15.70 | 15.71 | 15.48 | 15.52 | 263,264 | -0.11(-0.70%) |
Aug 16, 2019 | 15.37 | 15.65 | 15.33 | 15.63 | 358,918 | +0.30(+1.98%) |
Aug 15, 2019 | 15.57 | 15.59 | 15.23 | 15.33 | 239,453 | -0.08(-0.54%) |
Aug 14, 2019 | 15.59 | 15.67 | 15.30 | 15.41 | 215,671 | -0.26(-1.64%) |
Aug 13, 2019 | 15.58 | 15.82 | 15.58 | 15.67 | 160,256 | +0.07(+0.47%) |
Aug 12, 2019 | 15.62 | 15.76 | 15.54 | 15.59 | 168,789 | -0.13(-0.82%) |
Aug 09, 2019 | 15.86 | 15.93 | 15.69 | 15.72 | 254,206 | -0.17(-1.10%) |
Aug 08, 2019 | 15.65 | 16.02 | 15.59 | 15.90 | 250,116 | +0.26(+1.64%) |
Aug 07, 2019 | 15.52 | 15.80 | 15.40 | 15.64 | 268,926 | +0.03(+0.18%) |
Aug 06, 2019 | 15.81 | 15.86 | 15.40 | 15.61 | 352,554 | -0.09(-0.58%) |
Aug 05, 2019 | 15.81 | 15.88 | 15.43 | 15.70 | 595,160 | -0.26(-1.61%) |
Aug 02, 2019 | 15.87 | 16.12 | 15.82 | 15.96 | 349,766 | +0.03(+0.17%) |
Aug 01, 2019 | 16.43 | 16.43 | 15.68 | 15.93 | 600,474 | -0.46(-2.80%) |
Jul 31, 2019 | 17.12 | 17.42 | 16.35 | 16.39 | 682,086 | -0.90(-5.20%) |
Jul 30, 2019 | 17.10 | 17.35 | 17.07 | 17.29 | 273,372 | +0.14(+0.80%) |
Jul 29, 2019 | 17.04 | 17.22 | 17.04 | 17.15 | 213,022 | +0.11(+0.64%) |
Jul 26, 2019 | 17.00 | 17.13 | 16.93 | 17.04 | 184,022 | +0.10(+0.59%) |
Jul 25, 2019 | 17.13 | 17.15 | 16.90 | 16.94 | 222,888 | -0.14(-0.80%) |
Jul 24, 2019 | 16.83 | 17.08 | 16.81 | 17.08 | 169,205 | +0.19(+1.13%) |
Jul 23, 2019 | 16.64 | 16.90 | 16.64 | 16.89 | 173,853 | +0.26(+1.59%) |
Jul 22, 2019 | 16.67 | 16.74 | 16.58 | 16.62 | 145,876 | -0.09(-0.55%) |
Jul 19, 2019 | 16.89 | 16.96 | 16.71 | 16.71 | 246,606 | -0.21(-1.24%) |
Jul 18, 2019 | 16.99 | 17.05 | 16.84 | 16.92 | 339,336 | -0.06(-0.38%) |
Jul 17, 2019 | 16.92 | 17.02 | 16.88 | 16.99 | 300,556 | +0.05(+0.32%) |
Jul 16, 2019 | 16.77 | 16.96 | 16.75 | 16.93 | 146,583 | +0.11(+0.65%) |
Jul 15, 2019 | 16.79 | 16.86 | 16.66 | 16.82 | 160,890 | +0.06(+0.38%) |
Jul 12, 2019 | 16.72 | 16.85 | 16.70 | 16.76 | 191,037 | +0.04(+0.22%) |
Jul 11, 2019 | 17.04 | 17.13 | 16.69 | 16.72 | 286,763 | -0.33(-1.93%) |
Jul 10, 2019 | 17.13 | 17.19 | 17.03 | 17.05 | 240,004 | +0.00(+0.00%) |
Jul 09, 2019 | 17.15 | 17.22 | 16.97 | 17.05 | 412,947 | -0.15(-0.85%) |
Jul 08, 2019 | 17.07 | 17.23 | 17.02 | 17.20 | 217,188 | +0.08(+0.48%) |
Jul 05, 2019 | 16.96 | 17.12 | 16.75 | 17.12 | 225,233 | +0.08(+0.48%) |
Jul 03, 2019 | 16.94 | 17.12 | 16.93 | 17.03 | 114,644 | +0.13(+0.76%) |
Jul 02, 2019 | 16.88 | 17.04 | 16.83 | 16.91 | 219,536 | +0.05(+0.27%) |
Jul 01, 2019 | 17.36 | 17.36 | 16.82 | 16.86 | 420,877 | -0.36(-2.07%) |
Jun 28, 2019 | 17.27 | 17.46 | 17.16 | 17.22 | 641,504 | -0.02(-0.11%) |
Jun 27, 2019 | 17.01 | 17.30 | 16.92 | 17.23 | 480,916 | +0.32(+1.89%) |
Jun 26, 2019 | 17.21 | 17.27 | 16.92 | 16.92 | 268,413 | -0.27(-1.58%) |
Jun 25, 2019 | 17.19 | 17.42 | 17.18 | 17.19 | 156,980 | +0.01(+0.05%) |
Jun 24, 2019 | 17.46 | 17.46 | 17.12 | 17.18 | 181,706 | -0.24(-1.35%) |
Jun 21, 2019 | 17.68 | 17.70 | 17.41 | 17.41 | 447,406 | -0.34(-1.89%) |
Jun 20, 2019 | 17.97 | 17.97 | 17.70 | 17.75 | 144,900 | -0.10(-0.56%) |
Jun 19, 2019 | 17.82 | 17.92 | 17.64 | 17.85 | 193,931 | -0.01(-0.05%) |
Jun 18, 2019 | 17.61 | 17.87 | 17.57 | 17.86 | 209,242 | +0.33(+1.86%) |
Jun 17, 2019 | 17.39 | 17.59 | 17.39 | 17.53 | 162,002 | +0.15(+0.89%) |
Jun 14, 2019 | 17.48 | 17.54 | 17.38 | 17.38 | 113,009 | -0.13(-0.73%) |
Jun 13, 2019 | 17.36 | 17.52 | 17.31 | 17.51 | 153,422 | +0.22(+1.26%) |
Jun 12, 2019 | 17.31 | 17.40 | 17.18 | 17.29 | 212,011 | +0.01(+0.05%) |
Jun 11, 2019 | 17.31 | 17.45 | 17.16 | 17.28 | 218,109 | +0.05(+0.26%) |
Jun 10, 2019 | 17.11 | 17.35 | 17.06 | 17.23 | 293,693 | +0.23(+1.33%) |
Jun 07, 2019 | 16.99 | 17.17 | 16.97 | 17.01 | 379,490 | -0.01(-0.05%) |
Jun 06, 2019 | 17.36 | 17.41 | 16.91 | 17.02 | 240,957 | -0.37(-2.14%) |
Jun 05, 2019 | 17.63 | 17.64 | 17.27 | 17.39 | 417,974 | -0.18(-1.03%) |
Jun 04, 2019 | 17.70 | 17.77 | 17.39 | 17.57 | 168,874 | -0.05(-0.31%) |
Jun 03, 2019 | 17.30 | 17.64 | 17.17 | 17.62 | 334,195 | +0.35(+2.05%) |
May 31, 2019 | 17.27 | 17.33 | 17.06 | 17.27 | 224,585 | -0.12(-0.68%) |
May 30, 2019 | 17.63 | 17.72 | 17.34 | 17.39 | 156,306 | -0.17(-0.98%) |
May 29, 2019 | 17.78 | 17.78 | 17.51 | 17.56 | 184,116 | -0.27(-1.52%) |
May 28, 2019 | 17.98 | 18.01 | 17.79 | 17.83 | 296,933 | -0.10(-0.55%) |
May 24, 2019 | 17.95 | 18.01 | 17.77 | 17.93 | 122,299 | +0.04(+0.20%) |
May 23, 2019 | 17.91 | 17.93 | 17.70 | 17.89 | 178,579 | -0.09(-0.50%) |
May 22, 2019 | 18.01 | 18.01 | 17.90 | 17.98 | 103,413 | -0.02(-0.10%) |
May 21, 2019 | 17.97 | 18.04 | 17.87 | 18.00 | 146,936 | +0.14(+0.76%) |
May 20, 2019 | 17.99 | 18.13 | 17.79 | 17.87 | 155,461 | -0.17(-0.95%) |
May 17, 2019 | 17.99 | 18.07 | 17.90 | 18.04 | 334,744 | -0.04(-0.20%) |
May 16, 2019 | 18.12 | 18.22 | 18.03 | 18.07 | 241,574 | +0.03(+0.15%) |
May 15, 2019 | 17.81 | 18.07 | 17.81 | 18.05 | 127,733 | +0.14(+0.81%) |
May 14, 2019 | 17.83 | 18.02 | 17.83 | 17.90 | 145,517 | +0.07(+0.40%) |
May 13, 2019 | 17.79 | 17.91 | 17.74 | 17.83 | 177,582 | -0.13(-0.70%) |
May 10, 2019 | 17.91 | 18.04 | 17.84 | 17.96 | 218,875 | -0.02(-0.10%) |
May 09, 2019 | 17.80 | 18.04 | 17.80 | 17.97 | 178,009 | +0.06(+0.35%) |
May 08, 2019 | 17.97 | 18.13 | 17.86 | 17.91 | 168,986 | -0.07(-0.40%) |
May 07, 2019 | 18.30 | 18.40 | 17.86 | 17.98 | 247,768 | -0.41(-2.26%) |
May 06, 2019 | 18.25 | 18.48 | 18.13 | 18.40 | 308,770 | +0.02(+0.10%) |
May 03, 2019 | 18.35 | 18.63 | 18.26 | 18.38 | 323,546 | +0.21(+1.14%) |
May 02, 2019 | 17.95 | 18.51 | 17.95 | 18.17 | 249,864 | +0.15(+0.85%) |
May 01, 2019 | 17.91 | 18.09 | 17.74 | 18.02 | 501,086 | +0.26(+1.47%) |
Apr 30, 2019 | 17.63 | 17.85 | 17.50 | 17.76 | 211,583 | +0.15(+0.87%) |
Apr 29, 2019 | 17.80 | 17.90 | 17.58 | 17.60 | 197,153 | -0.17(-0.96%) |
Apr 26, 2019 | 17.48 | 17.80 | 17.46 | 17.78 | 144,055 | +0.28(+1.59%) |
Apr 25, 2019 | 17.62 | 17.63 | 17.35 | 17.50 | 153,593 | -0.15(-0.86%) |
Apr 24, 2019 | 17.57 | 17.74 | 17.52 | 17.65 | 140,844 | +0.16(+0.92%) |
Apr 23, 2019 | 17.26 | 17.55 | 17.14 | 17.49 | 194,047 | +0.26(+1.51%) |
Apr 22, 2019 | 17.53 | 17.60 | 16.98 | 17.23 | 277,097 | -0.39(-2.19%) |
Apr 18, 2019 | 17.53 | 17.73 | 17.50 | 17.61 | 149,296 | +0.06(+0.36%) |
Apr 17, 2019 | 17.59 | 17.62 | 17.43 | 17.55 | 170,840 | +0.04(+0.26%) |
Apr 16, 2019 | 17.61 | 17.69 | 17.51 | 17.51 | 151,439 | -0.12(-0.66%) |
Apr 15, 2019 | 17.70 | 17.80 | 17.49 | 17.62 | 173,087 | -0.09(-0.51%) |
Apr 12, 2019 | 17.70 | 17.75 | 17.59 | 17.71 | 112,055 | +0.02(+0.10%) |
Apr 11, 2019 | 17.91 | 17.92 | 17.61 | 17.70 | 182,585 | -0.17(-0.95%) |
Apr 10, 2019 | 17.56 | 17.94 | 17.56 | 17.87 | 275,789 | +0.30(+1.74%) |
Apr 09, 2019 | 17.81 | 17.87 | 17.55 | 17.56 | 231,274 | -0.24(-1.36%) |
Apr 08, 2019 | 17.97 | 18.02 | 17.67 | 17.80 | 253,778 | -0.22(-1.19%) |
Apr 05, 2019 | 17.83 | 18.15 | 17.83 | 18.02 | 502,634 | +0.22(+1.26%) |
Apr 04, 2019 | 17.52 | 17.86 | 17.52 | 17.79 | 284,724 | +0.13(+0.71%) |
Apr 03, 2019 | 17.61 | 17.79 | 17.54 | 17.67 | 208,705 | +0.09(+0.51%) |
Apr 02, 2019 | 17.42 | 17.65 | 17.26 | 17.58 | 253,853 | +0.13(+0.77%) |
Apr 01, 2019 | 17.29 | 17.51 | 17.20 | 17.44 | 304,228 | +0.19(+1.09%) |
Mar 29, 2019 | 17.44 | 17.48 | 17.20 | 17.26 | 306,397 | -0.13(-0.77%) |
Mar 28, 2019 | 17.29 | 17.41 | 17.14 | 17.39 | 192,286 | +0.24(+1.41%) |
Mar 27, 2019 | 16.94 | 17.21 | 16.88 | 17.15 | 366,352 | +0.27(+1.59%) |
Mar 26, 2019 | 16.78 | 16.90 | 16.64 | 16.88 | 279,319 | +0.22(+1.34%) |
Mar 25, 2019 | 16.56 | 16.81 | 16.43 | 16.66 | 266,021 | +0.10(+0.59%) |
Mar 22, 2019 | 16.73 | 16.80 | 16.45 | 16.56 | 361,426 | -0.23(-1.38%) |
Mar 21, 2019 | 16.59 | 17.01 | 16.59 | 16.79 | 247,717 | +0.12(+0.75%) |
Mar 20, 2019 | 16.62 | 16.85 | 16.51 | 16.67 | 272,046 | +0.03(+0.16%) |
Mar 19, 2019 | 16.93 | 16.94 | 16.60 | 16.64 | 251,753 | -0.24(-1.43%) |
Mar 18, 2019 | 16.81 | 17.05 | 16.76 | 16.88 | 286,625 | +0.06(+0.37%) |
Mar 15, 2019 | 16.76 | 16.82 | 16.60 | 16.82 | 609,254 | +0.06(+0.37%) |
Mar 14, 2019 | 16.88 | 16.88 | 16.68 | 16.76 | 216,763 | -0.10(-0.58%) |
Mar 13, 2019 | 16.92 | 16.94 | 16.81 | 16.85 | 263,850 | +0.00(+0.00%) |
Mar 12, 2019 | 17.06 | 17.08 | 16.76 | 16.85 | 315,529 | -0.17(-1.00%) |
Mar 11, 2019 | 16.76 | 17.03 | 16.72 | 17.02 | 387,723 | +0.29(+1.70%) |
Mar 08, 2019 | 16.76 | 16.82 | 16.54 | 16.74 | 322,065 | -0.12(-0.69%) |
Mar 07, 2019 | 17.16 | 17.22 | 16.85 | 16.85 | 278,846 | -0.28(-1.61%) |
Mar 06, 2019 | 17.40 | 17.42 | 17.12 | 17.13 | 355,182 | -0.26(-1.49%) |
Mar 05, 2019 | 17.48 | 17.59 | 17.36 | 17.39 | 196,218 | -0.11(-0.61%) |
Mar 04, 2019 | 17.59 | 17.67 | 17.34 | 17.50 | 303,516 | -0.09(-0.51%) |
Mar 01, 2019 | 17.86 | 17.92 | 17.35 | 17.59 | 516,403 | -0.23(-1.30%) |
Feb 28, 2019 | 17.87 | 17.94 | 17.71 | 17.82 | 434,642 | +0.00(+0.00%) |
Feb 27, 2019 | 17.96 | 18.02 | 17.68 | 17.82 | 351,287 | -0.21(-1.14%) |
Feb 26, 2019 | 18.16 | 18.27 | 17.71 | 18.02 | 442,779 | -0.30(-1.65%) |
Feb 25, 2019 | 18.63 | 18.78 | 18.08 | 18.32 | 594,558 | -0.73(-3.82%) |
Feb 22, 2019 | 19.02 | 19.28 | 18.98 | 19.05 | 235,873 | +0.11(+0.56%) |
Feb 21, 2019 | 18.87 | 18.98 | 18.71 | 18.94 | 177,292 | +0.08(+0.42%) |
Feb 20, 2019 | 18.49 | 18.99 | 18.48 | 18.86 | 284,713 | +0.38(+2.06%) |
Feb 19, 2019 | 18.59 | 18.66 | 18.18 | 18.48 | 257,118 | -0.12(-0.62%) |
Feb 15, 2019 | 18.47 | 18.67 | 18.42 | 18.60 | 307,582 | +0.21(+1.16%) |
Feb 14, 2019 | 18.44 | 18.54 | 18.17 | 18.39 | 267,752 | -0.05(-0.29%) |
Feb 13, 2019 | 18.20 | 18.56 | 18.20 | 18.44 | 199,499 | +0.24(+1.32%) |
Feb 12, 2019 | 18.45 | 18.49 | 18.16 | 18.20 | 212,834 | -0.22(-1.20%) |
Feb 11, 2019 | 18.23 | 18.45 | 18.23 | 18.42 | 186,596 | +0.21(+1.17%) |
Feb 08, 2019 | 18.47 | 18.60 | 18.20 | 18.21 | 189,307 | -0.35(-1.91%) |
Feb 07, 2019 | 18.36 | 18.61 | 18.30 | 18.56 | 204,793 | +0.11(+0.58%) |
Feb 06, 2019 | 18.54 | 18.57 | 18.39 | 18.46 | 153,388 | -0.04(-0.24%) |
Feb 05, 2019 | 18.39 | 18.57 | 18.28 | 18.50 | 257,853 | +0.07(+0.39%) |
Feb 04, 2019 | 18.00 | 18.44 | 17.91 | 18.43 | 292,072 | +0.42(+2.31%) |
Feb 01, 2019 | 17.96 | 18.03 | 17.64 | 18.01 | 319,420 | +0.09(+0.49%) |
Jan 31, 2019 | 17.78 | 17.98 | 17.59 | 17.92 | 383,243 | +0.12(+0.65%) |
Jan 30, 2019 | 17.84 | 18.04 | 17.70 | 17.81 | 263,079 | +0.13(+0.75%) |
Jan 29, 2019 | 17.54 | 17.74 | 17.51 | 17.68 | 200,294 | +0.14(+0.81%) |
Jan 28, 2019 | 17.27 | 17.61 | 17.24 | 17.54 | 295,409 | +0.19(+1.12%) |
Jan 25, 2019 | 17.16 | 17.39 | 17.09 | 17.34 | 200,328 | +0.26(+1.55%) |
Jan 24, 2019 | 16.93 | 17.09 | 16.79 | 17.08 | 175,881 | +0.15(+0.89%) |
Jan 23, 2019 | 17.08 | 17.08 | 16.81 | 16.93 | 376,510 | -0.09(-0.52%) |
Jan 22, 2019 | 17.35 | 17.36 | 16.95 | 17.01 | 334,107 | -0.39(-2.23%) |
Jan 18, 2019 | 17.58 | 17.61 | 17.31 | 17.40 | 288,986 | -0.14(-0.80%) |
Jan 17, 2019 | 17.39 | 17.55 | 17.31 | 17.54 | 263,350 | +0.15(+0.86%) |
Jan 16, 2019 | 17.14 | 17.46 | 17.14 | 17.39 | 193,307 | +0.26(+1.49%) |
Jan 15, 2019 | 17.01 | 17.21 | 16.94 | 17.14 | 251,144 | +0.18(+1.04%) |
Jan 14, 2019 | 17.22 | 17.26 | 16.96 | 16.96 | 239,191 | -0.31(-1.79%) |
Jan 11, 2019 | 17.21 | 17.41 | 17.12 | 17.27 | 292,047 | +0.08(+0.46%) |
Jan 10, 2019 | 17.11 | 17.35 | 16.95 | 17.19 | 305,651 | +0.05(+0.31%) |
Jan 09, 2019 | 17.32 | 17.32 | 16.96 | 17.14 | 320,174 | -0.11(-0.66%) |
Jan 08, 2019 | 16.64 | 17.28 | 16.64 | 17.25 | 421,422 | +0.79(+4.77%) |
Jan 07, 2019 | 16.00 | 16.54 | 15.89 | 16.47 | 434,787 | +0.50(+3.15%) |
Jan 04, 2019 | 15.55 | 16.06 | 15.50 | 15.97 | 318,236 | +0.60(+3.90%) |
Jan 03, 2019 | 15.49 | 15.70 | 15.36 | 15.37 | 306,581 | -0.11(-0.74%) |
Jan 02, 2019 | 15.37 | 15.65 | 15.25 | 15.48 | 260,833 | -0.11(-0.73%) |
Dec 31, 2018 | 15.80 | 15.82 | 15.40 | 15.59 | 356,782 | -0.13(-0.84%) |
Dec 28, 2018 | 15.82 | 15.94 | 15.60 | 15.73 | 320,617 | +0.08(+0.51%) |
Dec 27, 2018 | 15.64 | 15.67 | 15.22 | 15.65 | 322,840 | -0.10(-0.61%) |
Dec 26, 2018 | 15.26 | 15.76 | 15.20 | 15.74 | 467,734 | +0.49(+3.22%) |
Dec 24, 2018 | 15.49 | 15.62 | 15.25 | 15.25 | 326,597 | -0.25(-1.58%) |
Dec 21, 2018 | 15.36 | 15.65 | 15.34 | 15.50 | 1,216,157 | +0.04(+0.28%) |
Dec 20, 2018 | 15.91 | 15.92 | 15.38 | 15.45 | 486,537 | -0.49(-3.08%) |
Dec 19, 2018 | 16.47 | 16.54 | 15.92 | 15.95 | 334,025 | -0.50(-3.04%) |
Dec 18, 2018 | 16.30 | 16.69 | 16.23 | 16.45 | 280,339 | +0.32(+1.96%) |
Dec 17, 2018 | 16.59 | 16.73 | 15.99 | 16.13 | 367,213 | -0.43(-2.59%) |
Dec 14, 2018 | 16.61 | 16.82 | 16.47 | 16.56 | 203,738 | -0.05(-0.32%) |
Dec 13, 2018 | 16.64 | 16.80 | 16.53 | 16.61 | 226,090 | -0.02(-0.11%) |
Dec 12, 2018 | 16.86 | 17.14 | 16.61 | 16.63 | 327,764 | -0.04(-0.26%) |
Dec 11, 2018 | 17.02 | 17.20 | 16.67 | 16.67 | 365,228 | -0.33(-1.96%) |
Dec 10, 2018 | 17.16 | 17.30 | 16.88 | 17.01 | 248,044 | -0.12(-0.72%) |
Dec 07, 2018 | 17.40 | 17.49 | 17.11 | 17.13 | 274,465 | -0.39(-2.25%) |
Dec 06, 2018 | 16.81 | 17.55 | 16.70 | 17.52 | 480,924 | +0.64(+3.79%) |
Dec 04, 2018 | 17.53 | 17.60 | 16.86 | 16.88 | 406,222 | -0.73(-4.13%) |
Dec 03, 2018 | 17.62 | 17.62 | 17.19 | 17.61 | 207,321 | +0.09(+0.50%) |
Nov 30, 2018 | 17.38 | 17.56 | 17.19 | 17.52 | 411,241 | +0.12(+0.71%) |
Nov 29, 2018 | 17.37 | 17.52 | 17.30 | 17.40 | 167,397 | -0.01(-0.05%) |
Nov 28, 2018 | 17.29 | 17.41 | 17.11 | 17.41 | 337,569 | +0.12(+0.71%) |
Nov 27, 2018 | 17.24 | 17.40 | 17.21 | 17.29 | 247,273 | +0.00(+0.00%) |
Nov 26, 2018 | 17.22 | 17.40 | 17.18 | 17.29 | 228,286 | +0.16(+0.92%) |
Nov 23, 2018 | 17.12 | 17.31 | 17.08 | 17.13 | 73,986 | -0.09(-0.51%) |
Nov 21, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.12(+0.71%) | |
Nov 20, 2018 | 17.01 | 17.21 | 17.01 | 17.10 | 281,705 | -0.04(-0.25%) |
Nov 19, 2018 | 17.22 | 17.32 | 17.00 | 17.14 | 291,859 | -0.10(-0.56%) |
Nov 16, 2018 | 17.10 | 17.35 | 17.05 | 17.24 | 348,709 | +0.06(+0.36%) |
Nov 15, 2018 | 17.09 | 17.28 | 16.96 | 17.17 | 292,673 | -0.03(-0.15%) |
Nov 14, 2018 | 17.43 | 17.45 | 17.09 | 17.20 | 203,850 | -0.17(-1.00%) |
Nov 13, 2018 | 17.35 | 17.50 | 17.25 | 17.37 | 155,989 | +0.08(+0.45%) |
Nov 12, 2018 | 17.42 | 17.63 | 17.30 | 17.30 | 179,741 | -0.09(-0.50%) |
Nov 09, 2018 | 17.64 | 17.65 | 17.27 | 17.38 | 226,890 | -0.31(-1.77%) |
Nov 08, 2018 | 17.78 | 17.92 | 17.64 | 17.70 | 210,403 | -0.12(-0.69%) |
Nov 07, 2018 | 17.48 | 17.85 | 17.28 | 17.82 | 229,456 | +0.37(+2.10%) |
Nov 06, 2018 | 17.50 | 17.58 | 17.24 | 17.45 | 192,831 | +0.02(+0.10%) |
Nov 05, 2018 | 17.06 | 17.64 | 17.06 | 17.44 | 274,963 | +0.36(+2.09%) |
Nov 02, 2018 | 17.16 | 17.27 | 16.95 | 17.08 | 217,255 | -0.02(-0.10%) |
Nov 01, 2018 | 17.10 | 17.29 | 16.96 | 17.10 | 236,317 | +0.10(+0.56%) |
Oct 31, 2018 | 17.18 | 17.51 | 16.83 | 17.00 | 876,190 | -0.17(-1.02%) |
Oct 30, 2018 | 16.98 | 17.29 | 16.96 | 17.17 | 212,251 | +0.24(+1.44%) |
Oct 29, 2018 | 16.90 | 17.13 | 16.77 | 16.93 | 167,478 | +0.22(+1.30%) |
Oct 26, 2018 | 16.79 | 16.90 | 16.40 | 16.71 | 257,707 | -0.17(-1.03%) |
Oct 25, 2018 | 16.63 | 16.97 | 16.56 | 16.89 | 311,640 | +0.29(+1.72%) |
Oct 24, 2018 | 16.86 | 16.93 | 16.60 | 16.60 | 284,160 | -0.25(-1.49%) |
Oct 23, 2018 | 16.91 | 17.05 | 16.58 | 16.85 | 187,018 | -0.13(-0.77%) |
Oct 22, 2018 | 17.01 | 17.23 | 16.98 | 16.98 | 181,943 | -0.01(-0.05%) |
Oct 19, 2018 | 16.94 | 17.14 | 16.82 | 16.99 | 246,748 | +0.04(+0.26%) |
Oct 18, 2018 | 17.15 | 17.29 | 16.90 | 16.95 | 185,241 | -0.22(-1.26%) |
Oct 17, 2018 | 17.16 | 17.26 | 16.96 | 17.16 | 152,867 | -0.03(-0.20%) |
Oct 16, 2018 | 16.90 | 17.27 | 16.76 | 17.20 | 222,682 | +0.38(+2.27%) |
Oct 15, 2018 | 16.72 | 17.01 | 16.70 | 16.82 | 210,998 | +0.10(+0.62%) |
Oct 12, 2018 | 17.19 | 17.21 | 16.51 | 16.71 | 371,679 | -0.33(-1.93%) |
Oct 11, 2018 | 17.44 | 17.54 | 17.04 | 17.04 | 360,182 | -0.43(-2.48%) |
Oct 10, 2018 | 17.58 | 17.85 | 17.44 | 17.48 | 182,833 | -0.15(-0.84%) |
Oct 09, 2018 | 17.70 | 17.77 | 17.61 | 17.62 | 315,135 | -0.05(-0.29%) |
Oct 08, 2018 | 17.20 | 17.73 | 17.20 | 17.68 | 222,669 | +0.47(+2.72%) |
Oct 05, 2018 | 17.41 | 17.43 | 17.16 | 17.21 | 367,527 | -0.16(-0.90%) |
Oct 04, 2018 | 17.75 | 17.75 | 17.34 | 17.36 | 259,806 | -0.39(-2.20%) |
Oct 03, 2018 | 17.75 | 17.88 | 17.69 | 17.75 | 274,241 | -0.01(-0.05%) |
Oct 02, 2018 | 17.88 | 17.94 | 17.72 | 17.76 | 211,142 | -0.11(-0.63%) |