Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.49 | 15.73 | 15.41 | 15.45 | 320,871 | -0.12(-0.74%) |
Jan 30, 2020 | 15.52 | 15.62 | 15.40 | 15.57 | 234,135 | -0.05(-0.31%) |
Jan 29, 2020 | 15.54 | 15.79 | 15.45 | 15.61 | 149,967 | +0.08(+0.50%) |
Jan 28, 2020 | 15.58 | 15.59 | 15.45 | 15.54 | 146,328 | +0.06(+0.37%) |
Jan 27, 2020 | 15.37 | 15.63 | 15.31 | 15.48 | 147,287 | -0.35(-2.19%) |
Jan 24, 2020 | 16.09 | 16.20 | 15.73 | 15.83 | 144,054 | -0.27(-1.67%) |
Jan 23, 2020 | 15.96 | 16.12 | 15.74 | 16.09 | 330,006 | +0.14(+0.90%) |
Jan 22, 2020 | 15.70 | 15.97 | 15.70 | 15.95 | 239,583 | +0.37(+2.38%) |
Jan 21, 2020 | 15.69 | 15.72 | 15.57 | 15.58 | 217,457 | -0.21(-1.31%) |
Jan 17, 2020 | 16.17 | 16.18 | 15.75 | 15.79 | 187,842 | -0.25(-1.56%) |
Jan 16, 2020 | 15.72 | 16.21 | 15.70 | 16.04 | 205,128 | +0.38(+2.39%) |
Jan 15, 2020 | 15.52 | 15.79 | 15.48 | 15.66 | 171,311 | -0.01(-0.09%) |
Jan 14, 2020 | 15.82 | 15.97 | 15.60 | 15.68 | 216,164 | -0.21(-1.30%) |
Jan 13, 2020 | 15.66 | 15.93 | 15.61 | 15.88 | 133,172 | +0.19(+1.23%) |
Jan 10, 2020 | 15.89 | 15.98 | 15.67 | 15.69 | 163,504 | -0.22(-1.39%) |
Jan 09, 2020 | 15.93 | 16.06 | 15.77 | 15.91 | 123,638 | +0.01(+0.06%) |
Jan 08, 2020 | 15.23 | 15.95 | 15.23 | 15.90 | 325,032 | +0.67(+4.42%) |
Jan 07, 2020 | 15.19 | 15.34 | 15.12 | 15.23 | 159,480 | +0.05(+0.32%) |
Jan 06, 2020 | 14.94 | 15.24 | 14.89 | 15.18 | 88,974 | +0.11(+0.70%) |
Jan 03, 2020 | 15.05 | 15.24 | 14.97 | 15.08 | 111,602 | -0.18(-1.20%) |
Jan 02, 2020 | 15.35 | 15.41 | 15.13 | 15.26 | 122,559 | +0.12(+0.76%) |
Dec 31, 2019 | 15.00 | 15.21 | 14.89 | 15.14 | 244,943 | +0.08(+0.51%) |
Dec 30, 2019 | 15.08 | 15.44 | 15.02 | 15.07 | 167,385 | +0.05(+0.32%) |
Dec 27, 2019 | 15.09 | 15.13 | 14.98 | 15.02 | 130,636 | -0.02(-0.13%) |
Dec 26, 2019 | 14.98 | 15.04 | 14.95 | 15.04 | 121,002 | +0.04(+0.26%) |
Dec 24, 2019 | 15.06 | 15.15 | 14.89 | 15.00 | 116,179 | -0.07(-0.48%) |
Dec 23, 2019 | 15.74 | 15.74 | 14.96 | 15.07 | 268,731 | -0.73(-4.60%) |
Dec 20, 2019 | 15.51 | 15.99 | 15.30 | 15.80 | 564,255 | +0.32(+2.05%) |
Dec 19, 2019 | 15.14 | 15.52 | 15.12 | 15.48 | 284,589 | +0.34(+2.22%) |
Dec 18, 2019 | 15.28 | 15.47 | 15.09 | 15.14 | 543,513 | -0.13(-0.88%) |
Dec 17, 2019 | 15.25 | 15.32 | 14.85 | 15.28 | 437,706 | +0.03(+0.19%) |
Dec 16, 2019 | 14.92 | 15.51 | 14.92 | 15.25 | 804,150 | +0.38(+2.59%) |
Dec 13, 2019 | 14.92 | 15.12 | 14.69 | 14.86 | 217,693 | -0.06(-0.39%) |
Dec 12, 2019 | 14.74 | 15.13 | 14.74 | 14.92 | 239,967 | +0.21(+1.44%) |
Dec 11, 2019 | 14.62 | 14.72 | 14.43 | 14.71 | 192,501 | +0.16(+1.12%) |
Dec 10, 2019 | 14.49 | 14.62 | 14.42 | 14.55 | 184,734 | +0.05(+0.33%) |
Dec 09, 2019 | 14.57 | 14.61 | 14.35 | 14.50 | 310,597 | -0.08(-0.53%) |
Dec 06, 2019 | 14.53 | 14.71 | 14.47 | 14.58 | 162,255 | +0.11(+0.73%) |
Dec 05, 2019 | 14.57 | 14.57 | 14.37 | 14.47 | 136,233 | -0.08(-0.53%) |
Dec 04, 2019 | 14.36 | 14.65 | 14.36 | 14.55 | 173,052 | +0.18(+1.27%) |
Dec 03, 2019 | 14.40 | 14.42 | 14.21 | 14.36 | 172,898 | -0.14(-0.99%) |
Dec 02, 2019 | 14.80 | 14.86 | 14.48 | 14.51 | 146,919 | -0.22(-1.50%) |
Nov 29, 2019 | 14.93 | 14.93 | 14.54 | 14.73 | 88,824 | -0.23(-1.54%) |
Nov 27, 2019 | 14.85 | 14.98 | 14.79 | 14.96 | 238,391 | +0.19(+1.30%) |
Nov 26, 2019 | 14.87 | 14.97 | 14.67 | 14.77 | 139,584 | -0.12(-0.78%) |
Nov 25, 2019 | 14.59 | 14.94 | 14.54 | 14.88 | 182,066 | +0.35(+2.42%) |
Nov 22, 2019 | 14.41 | 14.69 | 14.41 | 14.53 | 105,778 | +0.11(+0.77%) |
Nov 21, 2019 | 14.54 | 14.61 | 14.26 | 14.42 | 129,399 | -0.02(-0.13%) |
Nov 20, 2019 | 14.59 | 14.74 | 14.42 | 14.44 | 210,647 | -0.31(-2.09%) |
Nov 19, 2019 | 14.53 | 14.76 | 14.40 | 14.75 | 183,972 | +0.33(+2.27%) |
Nov 18, 2019 | 14.19 | 14.43 | 14.09 | 14.42 | 209,700 | +0.14(+1.01%) |
Nov 15, 2019 | 14.21 | 14.41 | 14.21 | 14.28 | 127,724 | +0.10(+0.68%) |
Nov 14, 2019 | 14.16 | 14.28 | 14.15 | 14.18 | 145,430 | -0.02(-0.14%) |
Nov 13, 2019 | 14.49 | 14.51 | 14.17 | 14.20 | 106,332 | -0.43(-2.96%) |
Nov 12, 2019 | 14.55 | 14.66 | 14.49 | 14.63 | 122,811 | +0.11(+0.73%) |
Nov 11, 2019 | 14.36 | 14.57 | 14.32 | 14.53 | 266,103 | +0.07(+0.47%) |
Nov 08, 2019 | 14.57 | 14.64 | 14.37 | 14.46 | 160,175 | -0.12(-0.86%) |
Nov 07, 2019 | 14.90 | 15.04 | 14.52 | 14.59 | 117,011 | -0.13(-0.91%) |
Nov 06, 2019 | 14.79 | 14.81 | 14.52 | 14.72 | 354,995 | -0.09(-0.58%) |
Nov 05, 2019 | 15.00 | 15.10 | 14.76 | 14.81 | 111,384 | -0.06(-0.39%) |
Nov 04, 2019 | 14.78 | 15.09 | 14.75 | 14.86 | 166,685 | +0.15(+1.05%) |
Nov 01, 2019 | 14.54 | 14.89 | 14.54 | 14.71 | 213,428 | +0.32(+2.20%) |
Oct 31, 2019 | 14.34 | 14.40 | 14.13 | 14.39 | 152,653 | -0.03(-0.20%) |
Oct 30, 2019 | 14.57 | 14.59 | 14.17 | 14.42 | 207,205 | -0.18(-1.22%) |
Oct 29, 2019 | 14.55 | 14.76 | 14.48 | 14.60 | 232,640 | +0.03(+0.23%) |
Oct 28, 2019 | 14.31 | 14.58 | 14.31 | 14.57 | 265,949 | +0.25(+1.75%) |
Oct 25, 2019 | 14.09 | 14.40 | 14.04 | 14.32 | 199,491 | +0.22(+1.57%) |
Oct 24, 2019 | 14.31 | 14.31 | 13.67 | 14.09 | 317,653 | +0.25(+1.81%) |
Oct 23, 2019 | 13.66 | 14.00 | 13.58 | 13.84 | 225,696 | +0.16(+1.19%) |
Oct 22, 2019 | 13.79 | 13.90 | 13.65 | 13.68 | 81,685 | -0.13(-0.97%) |
Oct 21, 2019 | 13.82 | 14.03 | 13.73 | 13.82 | 158,288 | +0.12(+0.84%) |
Oct 18, 2019 | 13.59 | 13.73 | 13.57 | 13.70 | 101,721 | +0.04(+0.28%) |
Oct 17, 2019 | 13.54 | 13.73 | 13.46 | 13.66 | 111,533 | +0.17(+1.25%) |
Oct 16, 2019 | 13.80 | 13.81 | 13.49 | 13.49 | 138,097 | -0.24(-1.75%) |
Oct 15, 2019 | 13.66 | 13.94 | 13.47 | 13.73 | 215,291 | +0.17(+1.28%) |
Oct 14, 2019 | 13.57 | 13.64 | 13.39 | 13.56 | 134,574 | -0.15(-1.09%) |
Oct 11, 2019 | 13.73 | 13.92 | 13.70 | 13.71 | 249,832 | +0.22(+1.64%) |
Oct 10, 2019 | 13.62 | 13.71 | 13.41 | 13.49 | 359,412 | +0.00(+0.00%) |
Oct 09, 2019 | 13.27 | 13.56 | 13.20 | 13.49 | 343,455 | +0.19(+1.41%) |
Oct 08, 2019 | 13.38 | 13.43 | 13.03 | 13.30 | 239,985 | -0.22(-1.60%) |
Oct 07, 2019 | 13.33 | 13.74 | 13.26 | 13.52 | 204,849 | +0.08(+0.57%) |
Oct 04, 2019 | 13.58 | 13.65 | 13.32 | 13.44 | 347,602 | -0.13(-0.99%) |
Oct 03, 2019 | 13.58 | 13.69 | 13.04 | 13.58 | 832,692 | -0.26(-1.88%) |
Oct 02, 2019 | 14.30 | 14.36 | 13.79 | 13.84 | 500,836 | -0.63(-4.39%) |
Oct 01, 2019 | 14.81 | 14.90 | 14.42 | 14.47 | 251,507 | -0.33(-2.21%) |
Sep 30, 2019 | 14.74 | 15.00 | 14.64 | 14.80 | 179,955 | +0.09(+0.59%) |
Sep 27, 2019 | 15.00 | 15.03 | 14.67 | 14.71 | 181,289 | -0.19(-1.29%) |
Sep 26, 2019 | 14.98 | 15.11 | 14.83 | 14.90 | 194,044 | -0.10(-0.64%) |
Sep 25, 2019 | 14.97 | 15.07 | 14.74 | 15.00 | 249,372 | +0.03(+0.19%) |
Sep 24, 2019 | 15.35 | 15.35 | 14.91 | 14.97 | 368,646 | -0.32(-2.08%) |
Sep 23, 2019 | 15.46 | 15.47 | 15.27 | 15.29 | 164,220 | -0.18(-1.18%) |
Sep 20, 2019 | 15.34 | 15.56 | 15.27 | 15.47 | 361,331 | +0.07(+0.44%) |
Sep 19, 2019 | 15.59 | 15.69 | 15.34 | 15.40 | 174,183 | -0.13(-0.87%) |
Sep 18, 2019 | 15.45 | 15.63 | 15.31 | 15.54 | 136,415 | +0.07(+0.44%) |
Sep 17, 2019 | 15.35 | 15.61 | 15.25 | 15.47 | 143,825 | +0.05(+0.31%) |
Sep 16, 2019 | 15.70 | 15.84 | 15.40 | 15.42 | 223,325 | -0.39(-2.49%) |
Sep 13, 2019 | 15.97 | 16.01 | 15.58 | 15.82 | 167,976 | -0.03(-0.18%) |
Sep 12, 2019 | 15.91 | 15.98 | 15.59 | 15.84 | 197,198 | -0.07(-0.42%) |
Sep 11, 2019 | 15.96 | 15.98 | 15.59 | 15.91 | 239,615 | +0.09(+0.55%) |
Sep 10, 2019 | 15.48 | 15.87 | 15.26 | 15.83 | 230,604 | +0.40(+2.62%) |
Sep 09, 2019 | 15.00 | 15.48 | 15.00 | 15.42 | 275,796 | +0.50(+3.35%) |
Sep 06, 2019 | 15.11 | 15.20 | 14.89 | 14.92 | 147,070 | -0.09(-0.58%) |
Sep 05, 2019 | 14.95 | 15.23 | 14.88 | 15.01 | 371,990 | +0.13(+0.90%) |
Sep 04, 2019 | 14.81 | 14.93 | 14.63 | 14.87 | 205,705 | +0.22(+1.51%) |
Sep 03, 2019 | 14.90 | 15.08 | 14.65 | 14.65 | 224,231 | -0.36(-2.37%) |
Aug 30, 2019 | 15.24 | 15.30 | 14.93 | 15.01 | 155,079 | -0.11(-0.70%) |
Aug 29, 2019 | 14.96 | 15.30 | 14.85 | 15.11 | 251,763 | +0.39(+2.68%) |
Aug 28, 2019 | 14.51 | 14.87 | 14.37 | 14.72 | 229,921 | +0.12(+0.79%) |
Aug 27, 2019 | 14.89 | 14.99 | 14.36 | 14.60 | 276,929 | -0.19(-1.30%) |
Aug 26, 2019 | 14.72 | 14.94 | 14.50 | 14.80 | 294,806 | +0.26(+1.79%) |
Aug 23, 2019 | 15.34 | 15.34 | 14.50 | 14.54 | 352,386 | -0.93(-6.03%) |
Aug 22, 2019 | 15.78 | 15.93 | 15.22 | 15.47 | 211,969 | -0.31(-1.95%) |
Aug 21, 2019 | 16.00 | 16.00 | 15.53 | 15.78 | 234,877 | -0.11(-0.67%) |
Aug 20, 2019 | 15.71 | 16.00 | 15.71 | 15.88 | 210,928 | +0.09(+0.55%) |
Aug 19, 2019 | 15.96 | 16.06 | 15.71 | 15.80 | 164,162 | +0.10(+0.61%) |
Aug 16, 2019 | 15.38 | 15.72 | 15.38 | 15.70 | 139,165 | +0.38(+2.45%) |
Aug 15, 2019 | 15.19 | 15.45 | 15.07 | 15.33 | 184,949 | +0.19(+1.27%) |
Aug 14, 2019 | 14.99 | 15.37 | 14.78 | 15.13 | 319,251 | -0.25(-1.63%) |
Aug 13, 2019 | 15.47 | 15.93 | 15.36 | 15.38 | 472,314 | -0.11(-0.68%) |
Aug 12, 2019 | 15.97 | 15.97 | 15.47 | 15.49 | 177,808 | -0.62(-3.82%) |
Aug 09, 2019 | 16.31 | 16.36 | 16.06 | 16.10 | 200,947 | -0.30(-1.82%) |
Aug 08, 2019 | 16.00 | 16.42 | 15.90 | 16.40 | 481,597 | +0.51(+3.21%) |
Aug 07, 2019 | 15.92 | 16.12 | 15.64 | 15.89 | 166,376 | -0.18(-1.14%) |
Aug 06, 2019 | 16.01 | 16.25 | 15.84 | 16.08 | 236,389 | +0.13(+0.84%) |
Aug 05, 2019 | 16.22 | 16.33 | 15.87 | 15.94 | 381,944 | -0.56(-3.38%) |
Aug 02, 2019 | 16.61 | 16.69 | 16.27 | 16.50 | 187,010 | -0.21(-1.27%) |
Aug 01, 2019 | 16.88 | 17.05 | 16.64 | 16.71 | 368,351 | -0.17(-1.03%) |
Jul 31, 2019 | 17.25 | 17.49 | 16.87 | 16.88 | 244,065 | -0.40(-2.34%) |
Jul 30, 2019 | 16.84 | 17.38 | 16.84 | 17.29 | 312,588 | +0.24(+1.41%) |
Jul 29, 2019 | 17.44 | 17.44 | 16.63 | 17.05 | 336,573 | -0.25(-1.45%) |
Jul 26, 2019 | 16.55 | 17.65 | 16.55 | 17.30 | 750,641 | +0.48(+2.86%) |
Jul 25, 2019 | 16.67 | 16.83 | 16.33 | 16.82 | 397,042 | +0.17(+1.04%) |
Jul 24, 2019 | 15.83 | 16.66 | 15.56 | 16.64 | 631,314 | +0.74(+4.66%) |
Jul 23, 2019 | 15.54 | 16.02 | 15.45 | 15.90 | 419,275 | +0.63(+4.16%) |
Jul 22, 2019 | 15.50 | 15.66 | 15.25 | 15.27 | 410,646 | -0.17(-1.12%) |
Jul 19, 2019 | 15.13 | 15.54 | 14.92 | 15.44 | 359,043 | +0.25(+1.65%) |
Jul 18, 2019 | 14.80 | 15.28 | 14.59 | 15.19 | 407,289 | +0.42(+2.86%) |
Jul 17, 2019 | 14.65 | 14.97 | 14.52 | 14.77 | 386,575 | +0.15(+1.05%) |
Jul 16, 2019 | 14.91 | 14.92 | 14.59 | 14.61 | 307,565 | -0.24(-1.62%) |
Jul 15, 2019 | 15.04 | 15.14 | 14.81 | 14.85 | 416,262 | -0.19(-1.28%) |
Jul 12, 2019 | 15.44 | 15.50 | 14.94 | 15.05 | 328,984 | -0.40(-2.61%) |
Jul 11, 2019 | 15.67 | 15.82 | 15.39 | 15.45 | 195,810 | -0.24(-1.53%) |
Jul 10, 2019 | 15.86 | 15.86 | 15.59 | 15.69 | 171,283 | -0.10(-0.61%) |
Jul 09, 2019 | 15.84 | 15.88 | 15.63 | 15.79 | 119,212 | -0.09(-0.54%) |
Jul 08, 2019 | 16.13 | 16.13 | 15.77 | 15.87 | 182,016 | -0.35(-2.13%) |
Jul 05, 2019 | 16.31 | 16.39 | 16.02 | 16.22 | 153,623 | -0.10(-0.59%) |
Jul 03, 2019 | 16.29 | 16.39 | 16.14 | 16.32 | 93,817 | +0.10(+0.59%) |
Jul 02, 2019 | 16.34 | 16.39 | 16.04 | 16.22 | 222,603 | -0.17(-1.06%) |
Jul 01, 2019 | 16.72 | 16.81 | 16.15 | 16.39 | 351,386 | -0.13(-0.81%) |
Jun 28, 2019 | 16.21 | 16.59 | 16.21 | 16.53 | 584,537 | +0.37(+2.32%) |
Jun 27, 2019 | 16.03 | 16.20 | 15.95 | 16.15 | 215,463 | +0.17(+1.08%) |
Jun 26, 2019 | 16.04 | 16.15 | 15.85 | 15.98 | 654,997 | -0.01(-0.06%) |
Jun 25, 2019 | 15.65 | 16.02 | 15.42 | 15.99 | 182,617 | +0.34(+2.15%) |
Jun 24, 2019 | 15.83 | 15.99 | 15.65 | 15.65 | 149,784 | -0.17(-1.09%) |
Jun 21, 2019 | 15.56 | 15.86 | 15.42 | 15.83 | 375,476 | +0.18(+1.17%) |
Jun 20, 2019 | 15.73 | 15.73 | 15.33 | 15.64 | 144,023 | -0.03(-0.18%) |
Jun 19, 2019 | 15.62 | 15.90 | 15.59 | 15.67 | 128,896 | +0.14(+0.93%) |
Jun 18, 2019 | 15.57 | 15.92 | 15.08 | 15.53 | 132,686 | -0.06(-0.37%) |
Jun 17, 2019 | 15.94 | 15.96 | 15.56 | 15.59 | 597,378 | -0.35(-2.17%) |
Jun 14, 2019 | 15.95 | 16.00 | 15.82 | 15.93 | 91,424 | -0.01(-0.06%) |
Jun 13, 2019 | 15.73 | 15.96 | 15.70 | 15.94 | 101,363 | +0.32(+2.03%) |
Jun 12, 2019 | 16.10 | 16.10 | 15.59 | 15.62 | 159,225 | -0.47(-2.93%) |
Jun 11, 2019 | 16.12 | 16.27 | 15.83 | 16.09 | 173,247 | +0.03(+0.18%) |
Jun 10, 2019 | 15.64 | 16.07 | 15.64 | 16.07 | 383,774 | +0.53(+3.40%) |
Jun 07, 2019 | 15.47 | 15.66 | 15.38 | 15.54 | 213,428 | +0.15(+1.00%) |
Jun 06, 2019 | 15.07 | 15.43 | 15.07 | 15.38 | 145,807 | +0.26(+1.72%) |
Jun 05, 2019 | 15.04 | 15.28 | 15.02 | 15.12 | 201,430 | +0.26(+1.75%) |
Jun 04, 2019 | 15.07 | 15.19 | 14.63 | 14.86 | 341,355 | +0.08(+0.52%) |
Jun 03, 2019 | 14.53 | 14.84 | 14.53 | 14.79 | 246,054 | +0.22(+1.52%) |
May 31, 2019 | 14.68 | 14.85 | 14.44 | 14.57 | 293,828 | -0.32(-2.13%) |
May 30, 2019 | 15.22 | 15.34 | 14.87 | 14.88 | 198,342 | -0.27(-1.78%) |
May 29, 2019 | 15.34 | 15.38 | 15.07 | 15.15 | 237,533 | -0.33(-2.11%) |
May 28, 2019 | 15.49 | 15.67 | 15.46 | 15.48 | 223,097 | -0.04(-0.25%) |
May 24, 2019 | 15.27 | 15.54 | 15.24 | 15.52 | 210,204 | +0.27(+1.77%) |
May 23, 2019 | 15.33 | 15.45 | 15.20 | 15.25 | 219,671 | -0.29(-1.86%) |
May 22, 2019 | 15.81 | 15.84 | 15.52 | 15.54 | 187,122 | -0.32(-2.00%) |
May 21, 2019 | 15.71 | 16.02 | 15.61 | 15.85 | 243,347 | +0.28(+1.79%) |
May 20, 2019 | 15.09 | 15.61 | 15.09 | 15.58 | 247,614 | +0.47(+3.12%) |
May 17, 2019 | 15.21 | 15.44 | 15.09 | 15.10 | 206,772 | -0.25(-1.63%) |
May 16, 2019 | 15.12 | 15.52 | 15.12 | 15.35 | 168,273 | +0.10(+0.63%) |
May 15, 2019 | 15.09 | 15.42 | 15.09 | 15.26 | 170,779 | -0.03(-0.19%) |
May 14, 2019 | 15.25 | 15.46 | 15.08 | 15.29 | 248,371 | +0.06(+0.38%) |
May 13, 2019 | 15.21 | 15.39 | 15.09 | 15.23 | 231,224 | -0.32(-2.04%) |
May 10, 2019 | 15.32 | 15.60 | 15.31 | 15.55 | 263,665 | +0.20(+1.32%) |
May 09, 2019 | 15.21 | 15.43 | 14.97 | 15.34 | 455,661 | +0.03(+0.19%) |
May 08, 2019 | 15.50 | 15.70 | 15.29 | 15.32 | 191,328 | -0.28(-1.79%) |
May 07, 2019 | 15.94 | 16.03 | 15.49 | 15.59 | 185,478 | -0.59(-3.62%) |
May 06, 2019 | 16.02 | 16.24 | 15.62 | 16.18 | 133,108 | -0.07(-0.41%) |
May 03, 2019 | 16.02 | 16.33 | 16.02 | 16.25 | 247,336 | +0.30(+1.87%) |
May 02, 2019 | 15.79 | 16.06 | 15.72 | 15.95 | 134,021 | +0.16(+1.04%) |
May 01, 2019 | 16.05 | 16.30 | 15.64 | 15.79 | 246,404 | -0.32(-1.97%) |
Apr 30, 2019 | 16.11 | 16.15 | 15.85 | 16.10 | 373,565 | +0.04(+0.24%) |
Apr 29, 2019 | 16.33 | 16.46 | 16.03 | 16.07 | 540,602 | -0.23(-1.42%) |
Apr 26, 2019 | 16.19 | 16.48 | 15.74 | 16.30 | 637,166 | +0.34(+2.11%) |
Apr 25, 2019 | 16.24 | 16.40 | 15.66 | 15.96 | 413,305 | -0.43(-2.64%) |
Apr 24, 2019 | 15.89 | 16.40 | 15.86 | 16.39 | 375,960 | +0.47(+2.96%) |
Apr 23, 2019 | 15.62 | 16.03 | 15.53 | 15.92 | 425,322 | +0.25(+1.60%) |
Apr 22, 2019 | 15.36 | 15.68 | 15.36 | 15.67 | 445,773 | +0.27(+1.75%) |
Apr 18, 2019 | 15.27 | 15.45 | 15.19 | 15.40 | 250,872 | +0.12(+0.75%) |
Apr 17, 2019 | 15.54 | 15.83 | 15.15 | 15.29 | 297,723 | -0.18(-1.18%) |
Apr 16, 2019 | 15.34 | 15.54 | 15.22 | 15.47 | 233,144 | +0.20(+1.32%) |
Apr 15, 2019 | 15.38 | 15.52 | 15.21 | 15.27 | 114,244 | -0.12(-0.75%) |
Apr 12, 2019 | 15.45 | 15.72 | 15.32 | 15.38 | 139,477 | +0.07(+0.44%) |
Apr 11, 2019 | 15.55 | 15.80 | 15.22 | 15.32 | 158,820 | -0.16(-1.06%) |
Apr 10, 2019 | 15.21 | 15.57 | 15.06 | 15.48 | 216,591 | +0.27(+1.77%) |
Apr 09, 2019 | 15.19 | 15.33 | 15.05 | 15.21 | 232,069 | -0.03(-0.19%) |
Apr 08, 2019 | 15.14 | 15.27 | 14.97 | 15.24 | 429,380 | +0.07(+0.44%) |
Apr 05, 2019 | 14.90 | 15.22 | 14.83 | 15.17 | 197,619 | +0.35(+2.33%) |
Apr 04, 2019 | 14.57 | 14.84 | 14.48 | 14.83 | 131,084 | +0.27(+1.85%) |
Apr 03, 2019 | 14.65 | 14.84 | 14.50 | 14.56 | 145,700 | +0.08(+0.53%) |
Apr 02, 2019 | 14.71 | 14.71 | 14.39 | 14.48 | 210,790 | -0.20(-1.38%) |
Apr 01, 2019 | 14.13 | 14.73 | 14.09 | 14.68 | 471,957 | +0.75(+5.38%) |
Mar 29, 2019 | 14.11 | 14.27 | 13.92 | 13.93 | 377,869 | -0.08(-0.55%) |
Mar 28, 2019 | 13.94 | 14.09 | 13.86 | 14.01 | 120,732 | +0.13(+0.97%) |
Mar 27, 2019 | 14.06 | 14.21 | 13.78 | 13.87 | 171,455 | -0.17(-1.23%) |
Mar 26, 2019 | 13.91 | 14.15 | 13.87 | 14.05 | 160,064 | +0.21(+1.53%) |
Mar 25, 2019 | 13.72 | 14.11 | 13.65 | 13.84 | 255,948 | +0.10(+0.70%) |
Mar 22, 2019 | 14.19 | 14.19 | 13.72 | 13.74 | 214,156 | -0.60(-4.16%) |
Mar 21, 2019 | 14.09 | 14.42 | 14.09 | 14.34 | 156,585 | +0.22(+1.57%) |
Mar 20, 2019 | 14.34 | 14.51 | 14.10 | 14.11 | 350,286 | -0.22(-1.54%) |
Mar 19, 2019 | 14.78 | 14.78 | 14.24 | 14.34 | 236,265 | -0.38(-2.61%) |
Mar 18, 2019 | 14.37 | 14.77 | 14.37 | 14.72 | 210,454 | +0.34(+2.34%) |
Mar 15, 2019 | 14.35 | 14.54 | 14.25 | 14.38 | 415,520 | +0.00(+0.00%) |
Mar 14, 2019 | 14.25 | 14.51 | 14.19 | 14.38 | 174,395 | +0.12(+0.88%) |
Mar 13, 2019 | 14.31 | 14.54 | 14.16 | 14.26 | 255,678 | -0.01(-0.07%) |
Mar 12, 2019 | 14.31 | 14.42 | 14.18 | 14.27 | 282,480 | -0.05(-0.34%) |
Mar 11, 2019 | 13.99 | 14.33 | 13.94 | 14.32 | 181,434 | +0.42(+3.04%) |
Mar 08, 2019 | 13.74 | 14.05 | 13.65 | 13.89 | 307,974 | -0.01(-0.07%) |
Mar 07, 2019 | 14.11 | 14.14 | 13.79 | 13.90 | 254,555 | -0.24(-1.70%) |
Mar 06, 2019 | 14.35 | 14.44 | 14.14 | 14.14 | 432,098 | -0.18(-1.28%) |
Mar 05, 2019 | 14.63 | 14.81 | 14.22 | 14.33 | 319,389 | -0.34(-2.30%) |
Mar 04, 2019 | 15.09 | 15.33 | 14.63 | 14.66 | 250,697 | -0.41(-2.74%) |
Mar 01, 2019 | 15.01 | 15.34 | 14.80 | 15.08 | 253,888 | +0.19(+1.29%) |
Feb 28, 2019 | 15.13 | 15.25 | 14.85 | 14.88 | 457,543 | -0.26(-1.71%) |
Feb 27, 2019 | 15.31 | 15.49 | 15.09 | 15.14 | 234,342 | -0.19(-1.25%) |
Feb 26, 2019 | 15.58 | 15.80 | 15.29 | 15.34 | 389,870 | -0.26(-1.66%) |
Feb 25, 2019 | 16.17 | 16.28 | 15.51 | 15.59 | 203,106 | -0.53(-3.28%) |
Feb 22, 2019 | 16.07 | 16.24 | 16.03 | 16.12 | 200,843 | +0.14(+0.90%) |
Feb 21, 2019 | 16.28 | 16.51 | 15.95 | 15.98 | 260,291 | -0.36(-2.18%) |
Feb 20, 2019 | 16.30 | 16.61 | 16.09 | 16.33 | 365,694 | +0.01(+0.06%) |
Feb 19, 2019 | 15.67 | 16.34 | 15.67 | 16.33 | 396,674 | +0.52(+3.28%) |
Feb 15, 2019 | 15.35 | 16.15 | 15.35 | 15.81 | 594,106 | +0.62(+4.12%) |
Feb 14, 2019 | 15.03 | 16.06 | 14.89 | 15.18 | 498,696 | +0.54(+3.68%) |
Feb 13, 2019 | 15.41 | 15.52 | 14.60 | 14.64 | 463,543 | -0.68(-4.45%) |
Feb 12, 2019 | 15.30 | 15.62 | 15.18 | 15.33 | 636,202 | +0.10(+0.63%) |
Feb 11, 2019 | 15.24 | 15.49 | 15.07 | 15.23 | 415,456 | +0.11(+0.70%) |
Feb 08, 2019 | 15.29 | 15.45 | 14.48 | 15.12 | 237,559 | -0.28(-1.81%) |
Feb 07, 2019 | 16.02 | 16.09 | 15.40 | 15.40 | 193,088 | -0.70(-4.36%) |
Feb 06, 2019 | 16.14 | 16.19 | 16.02 | 16.10 | 207,983 | -0.07(-0.42%) |
Feb 05, 2019 | 15.93 | 16.23 | 15.86 | 16.17 | 461,514 | +0.25(+1.57%) |
Feb 04, 2019 | 16.03 | 16.07 | 15.77 | 15.92 | 209,066 | -0.13(-0.78%) |