Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.06 | 15.19 | 15.06 | 15.13 | 175,050 | +0.07(+0.44%) |
Nov 27, 2019 | 15.13 | 15.13 | 15.06 | 15.06 | 190,527 | -0.05(-0.31%) |
Nov 26, 2019 | 15.10 | 15.13 | 15.08 | 15.11 | 236,227 | -0.05(-0.31%) |
Nov 25, 2019 | 15.05 | 15.18 | 15.05 | 15.16 | 123,776 | +0.14(+0.94%) |
Nov 22, 2019 | 15.06 | 15.06 | 15.01 | 15.02 | 102,788 | -0.01(-0.06%) |
Nov 21, 2019 | 15.02 | 15.11 | 15.01 | 15.03 | 127,143 | +0.06(+0.38%) |
Nov 20, 2019 | 15.01 | 15.06 | 14.97 | 14.97 | 177,646 | -0.01(-0.06%) |
Nov 19, 2019 | 15.04 | 15.04 | 14.96 | 14.98 | 203,369 | -0.06(-0.37%) |
Nov 18, 2019 | 15.08 | 15.10 | 15.03 | 15.04 | 303,087 | -0.08(-0.50%) |
Nov 15, 2019 | 15.16 | 15.17 | 15.09 | 15.11 | 150,500 | -0.06(-0.37%) |
Nov 14, 2019 | 15.16 | 15.19 | 15.12 | 15.17 | 190,644 | -0.01(-0.06%) |
Nov 13, 2019 | 15.24 | 15.26 | 15.16 | 15.18 | 1,611,246 | -0.06(-0.37%) |
Nov 12, 2019 | 15.09 | 15.23 | 15.09 | 15.23 | 276,810 | +0.18(+1.18%) |
Nov 11, 2019 | 15.06 | 15.09 | 15.02 | 15.06 | 206,484 | -0.05(-0.31%) |
Nov 08, 2019 | 15.08 | 15.16 | 15.05 | 15.10 | 343,269 | +0.04(+0.25%) |
Nov 07, 2019 | 15.10 | 15.10 | 15.03 | 15.06 | 197,822 | -0.02(-0.12%) |
Nov 06, 2019 | 15.14 | 15.14 | 15.06 | 15.08 | 297,930 | -0.09(-0.62%) |
Nov 05, 2019 | 15.07 | 15.18 | 15.06 | 15.18 | 188,917 | +0.12(+0.81%) |
Nov 04, 2019 | 15.06 | 15.11 | 15.05 | 15.06 | 559,838 | +0.00(+0.00%) |
Nov 01, 2019 | 14.92 | 15.06 | 14.92 | 15.06 | 298,546 | +0.12(+0.82%) |
Oct 31, 2019 | 14.92 | 14.95 | 14.83 | 14.93 | 338,123 | -0.03(-0.19%) |
Oct 30, 2019 | 14.90 | 14.99 | 14.88 | 14.96 | 182,122 | +0.05(+0.31%) |
Oct 29, 2019 | 14.98 | 14.98 | 14.89 | 14.91 | 295,174 | -0.05(-0.31%) |
Oct 28, 2019 | 14.89 | 14.96 | 14.86 | 14.96 | 147,553 | +0.08(+0.57%) |
Oct 25, 2019 | 14.83 | 14.94 | 14.81 | 14.88 | 412,436 | +0.04(+0.25%) |
Oct 24, 2019 | 14.86 | 14.90 | 14.82 | 14.84 | 88,076 | -0.04(-0.25%) |
Oct 23, 2019 | 14.81 | 14.91 | 14.77 | 14.88 | 476,792 | +0.03(+0.19%) |
Oct 22, 2019 | 14.90 | 14.92 | 14.85 | 14.85 | 103,404 | -0.05(-0.31%) |
Oct 21, 2019 | 14.92 | 14.93 | 14.89 | 14.90 | 179,282 | -0.03(-0.19%) |
Oct 18, 2019 | 14.91 | 14.93 | 14.85 | 14.92 | 123,816 | +0.03(+0.19%) |
Oct 17, 2019 | 14.97 | 14.99 | 14.89 | 14.90 | 118,753 | -0.05(-0.31%) |
Oct 16, 2019 | 14.93 | 14.96 | 14.88 | 14.94 | 349,296 | -0.04(-0.25%) |
Oct 15, 2019 | 14.88 | 15.00 | 14.88 | 14.98 | 304,396 | +0.09(+0.63%) |
Oct 14, 2019 | 14.92 | 14.96 | 14.86 | 14.89 | 190,995 | -0.01(-0.06%) |
Oct 11, 2019 | 14.77 | 14.91 | 14.77 | 14.90 | 414,357 | +0.20(+1.34%) |
Oct 10, 2019 | 14.77 | 14.79 | 14.69 | 14.70 | 140,035 | -0.06(-0.38%) |
Oct 09, 2019 | 14.77 | 14.81 | 14.74 | 14.76 | 368,041 | +0.03(+0.19%) |
Oct 08, 2019 | 14.59 | 14.77 | 14.59 | 14.73 | 173,937 | +0.08(+0.58%) |
Oct 07, 2019 | 14.72 | 14.72 | 14.58 | 14.64 | 210,238 | -0.13(-0.89%) |
Oct 04, 2019 | 14.84 | 14.85 | 14.77 | 14.77 | 266,631 | -0.10(-0.69%) |
Oct 03, 2019 | 14.77 | 14.91 | 14.77 | 14.88 | 406,426 | +0.04(+0.25%) |
Oct 02, 2019 | 14.87 | 14.89 | 14.78 | 14.84 | 924,168 | -0.04(-0.25%) |
Oct 01, 2019 | 14.83 | 14.88 | 14.81 | 14.88 | 227,408 | +0.02(+0.13%) |
Sep 30, 2019 | 14.75 | 14.88 | 14.72 | 14.86 | 254,535 | +0.13(+0.89%) |
Sep 27, 2019 | 14.75 | 14.78 | 14.72 | 14.73 | 302,389 | -0.02(-0.13%) |
Sep 26, 2019 | 14.74 | 14.76 | 14.68 | 14.75 | 253,115 | +0.03(+0.19%) |
Sep 25, 2019 | 14.58 | 14.72 | 14.57 | 14.72 | 203,713 | +0.14(+0.96%) |
Sep 24, 2019 | 14.55 | 14.63 | 14.55 | 14.58 | 249,888 | +0.03(+0.19%) |
Sep 23, 2019 | 14.52 | 14.60 | 14.52 | 14.55 | 297,709 | +0.10(+0.71%) |
Sep 20, 2019 | 14.49 | 14.51 | 14.39 | 14.45 | 445,418 | -0.08(-0.58%) |
Sep 19, 2019 | 14.46 | 14.58 | 14.46 | 14.53 | 164,278 | +0.05(+0.32%) |
Sep 18, 2019 | 14.46 | 14.51 | 14.43 | 14.48 | 268,162 | +0.00(+0.00%) |
Sep 17, 2019 | 14.56 | 14.57 | 14.45 | 14.48 | 380,400 | -0.12(-0.83%) |
Sep 16, 2019 | 14.54 | 14.63 | 14.49 | 14.61 | 913,873 | +0.14(+0.97%) |
Sep 13, 2019 | 14.49 | 14.54 | 14.43 | 14.47 | 431,008 | +0.04(+0.26%) |
Sep 12, 2019 | 14.24 | 14.43 | 14.23 | 14.43 | 609,018 | +0.27(+1.92%) |
Sep 11, 2019 | 14.12 | 14.17 | 14.06 | 14.16 | 440,011 | +0.03(+0.20%) |
Sep 10, 2019 | 13.96 | 14.13 | 13.92 | 14.13 | 578,398 | +0.22(+1.62%) |
Sep 09, 2019 | 13.87 | 13.97 | 13.70 | 13.90 | 232,024 | +0.00(+0.00%) |
Sep 06, 2019 | 13.97 | 14.01 | 13.89 | 13.90 | 376,785 | -0.07(-0.54%) |
Sep 05, 2019 | 14.13 | 14.13 | 13.96 | 13.98 | 366,849 | -0.10(-0.73%) |
Sep 04, 2019 | 14.07 | 14.10 | 14.03 | 14.08 | 505,575 | +0.06(+0.40%) |
Sep 03, 2019 | 13.98 | 14.05 | 13.96 | 14.03 | 308,126 | -0.01(-0.07%) |
Aug 30, 2019 | 14.07 | 14.10 | 14.02 | 14.03 | 110,900 | -0.02(-0.13%) |
Aug 29, 2019 | 14.11 | 14.13 | 14.02 | 14.05 | 120,936 | -0.06(-0.40%) |
Aug 28, 2019 | 14.03 | 14.14 | 13.95 | 14.11 | 184,319 | +0.04(+0.27%) |
Aug 27, 2019 | 14.15 | 14.16 | 14.03 | 14.07 | 113,382 | -0.10(-0.73%) |
Aug 26, 2019 | 14.12 | 14.18 | 14.09 | 14.17 | 158,739 | +0.18(+1.27%) |
Aug 23, 2019 | 14.24 | 14.24 | 13.96 | 14.00 | 266,631 | -0.17(-1.19%) |
Aug 22, 2019 | 14.18 | 14.21 | 14.14 | 14.17 | 150,054 | +0.05(+0.33%) |
Aug 21, 2019 | 14.16 | 14.17 | 14.11 | 14.12 | 130,710 | +0.03(+0.20%) |
Aug 20, 2019 | 14.09 | 14.11 | 14.05 | 14.09 | 163,741 | +0.01(+0.07%) |
Aug 19, 2019 | 14.10 | 14.15 | 14.05 | 14.08 | 254,717 | -0.05(-0.33%) |
Aug 16, 2019 | 14.10 | 14.22 | 14.10 | 14.13 | 152,742 | -0.05(-0.33%) |
Aug 15, 2019 | 14.19 | 14.28 | 14.15 | 14.17 | 373,542 | -0.07(-0.53%) |
Aug 14, 2019 | 14.17 | 14.29 | 14.17 | 14.25 | 232,267 | +0.03(+0.20%) |
Aug 13, 2019 | 14.27 | 14.42 | 14.17 | 14.22 | 353,957 | -0.11(-0.78%) |
Aug 12, 2019 | 14.80 | 14.80 | 14.25 | 14.33 | 711,136 | -0.42(-2.86%) |
Aug 09, 2019 | 14.74 | 14.77 | 14.69 | 14.76 | 545,965 | +0.07(+0.45%) |
Aug 08, 2019 | 14.60 | 14.70 | 14.60 | 14.69 | 707,524 | +0.10(+0.71%) |
Aug 07, 2019 | 14.53 | 14.59 | 14.48 | 14.59 | 235,624 | -0.02(-0.13%) |
Aug 06, 2019 | 14.71 | 14.76 | 14.57 | 14.61 | 353,709 | -0.14(-0.95%) |
Aug 05, 2019 | 14.51 | 14.79 | 14.42 | 14.75 | 363,426 | +0.01(+0.06%) |
Aug 02, 2019 | 14.77 | 14.82 | 14.72 | 14.74 | 388,953 | -0.02(-0.13%) |
Aug 01, 2019 | 14.94 | 14.94 | 14.75 | 14.76 | 602,017 | -0.18(-1.19%) |
Jul 31, 2019 | 15.14 | 15.17 | 14.93 | 14.93 | 294,517 | -0.22(-1.48%) |
Jul 30, 2019 | 15.29 | 15.29 | 15.16 | 15.16 | 170,820 | -0.13(-0.86%) |
Jul 29, 2019 | 15.36 | 15.37 | 15.29 | 15.29 | 453,845 | -0.03(-0.18%) |
Jul 26, 2019 | 15.39 | 15.41 | 15.32 | 15.32 | 243,149 | -0.07(-0.43%) |
Jul 25, 2019 | 15.56 | 15.56 | 15.38 | 15.38 | 193,993 | -0.13(-0.85%) |
Jul 24, 2019 | 15.57 | 15.61 | 15.50 | 15.51 | 329,707 | +0.00(+0.00%) |
Jul 23, 2019 | 15.42 | 15.55 | 15.36 | 15.51 | 164,939 | +0.05(+0.30%) |
Jul 22, 2019 | 15.53 | 15.58 | 15.44 | 15.47 | 218,677 | -0.08(-0.54%) |
Jul 19, 2019 | 15.37 | 15.60 | 15.37 | 15.55 | 247,525 | +0.18(+1.16%) |
Jul 18, 2019 | 15.46 | 15.46 | 15.36 | 15.37 | 283,681 | -0.11(-0.73%) |
Jul 17, 2019 | 15.56 | 15.60 | 15.48 | 15.49 | 166,598 | -0.05(-0.30%) |
Jul 16, 2019 | 15.55 | 15.55 | 15.46 | 15.53 | 159,992 | -0.12(-0.78%) |
Jul 15, 2019 | 15.70 | 15.70 | 15.58 | 15.66 | 303,683 | -0.17(-1.07%) |
Jul 12, 2019 | 15.68 | 15.83 | 15.68 | 15.82 | 214,757 | +0.11(+0.72%) |
Jul 11, 2019 | 15.62 | 15.72 | 15.53 | 15.71 | 271,712 | +0.10(+0.66%) |
Jul 10, 2019 | 15.64 | 15.66 | 15.54 | 15.61 | 128,518 | +0.02(+0.12%) |
Jul 09, 2019 | 15.59 | 15.61 | 15.37 | 15.59 | 150,458 | +0.05(+0.30%) |
Jul 08, 2019 | 15.62 | 15.66 | 15.52 | 15.54 | 155,151 | +0.00(+0.00%) |
Jul 05, 2019 | 15.64 | 15.64 | 15.52 | 15.54 | 261,401 | -0.09(-0.60%) |
Jul 03, 2019 | 15.48 | 15.65 | 15.48 | 15.64 | 218,813 | +0.21(+1.34%) |
Jul 02, 2019 | 15.44 | 15.50 | 15.40 | 15.43 | 298,228 | -0.07(-0.48%) |
Jul 01, 2019 | 15.57 | 15.63 | 15.49 | 15.51 | 536,116 | -0.02(-0.12%) |
Jun 28, 2019 | 15.70 | 15.82 | 15.51 | 15.52 | 583,217 | -0.17(-1.07%) |
Jun 27, 2019 | 15.67 | 15.71 | 15.63 | 15.69 | 262,619 | +0.06(+0.36%) |
Jun 26, 2019 | 15.61 | 15.68 | 15.57 | 15.64 | 173,116 | +0.01(+0.06%) |
Jun 25, 2019 | 15.66 | 15.70 | 15.62 | 15.63 | 271,881 | +0.07(+0.48%) |
Jun 24, 2019 | 15.59 | 15.63 | 15.54 | 15.55 | 216,920 | +0.03(+0.18%) |
Jun 21, 2019 | 15.72 | 15.72 | 15.52 | 15.52 | 470,394 | -0.18(-1.13%) |
Jun 20, 2019 | 15.64 | 15.78 | 15.64 | 15.70 | 261,263 | +0.02(+0.12%) |
Jun 19, 2019 | 15.70 | 15.76 | 15.66 | 15.68 | 171,522 | -0.07(-0.42%) |
Jun 18, 2019 | 15.73 | 15.84 | 15.73 | 15.75 | 268,627 | -0.08(-0.53%) |
Jun 17, 2019 | 15.78 | 15.85 | 15.75 | 15.83 | 749,979 | +0.11(+0.71%) |
Jun 14, 2019 | 15.78 | 15.81 | 15.69 | 15.72 | 238,559 | +0.01(+0.06%) |
Jun 13, 2019 | 15.73 | 15.75 | 15.69 | 15.71 | 560,787 | +0.02(+0.12%) |
Jun 12, 2019 | 15.66 | 15.74 | 15.66 | 15.69 | 539,141 | +0.08(+0.54%) |
Jun 11, 2019 | 15.56 | 15.64 | 15.49 | 15.61 | 269,578 | +0.07(+0.42%) |
Jun 10, 2019 | 15.39 | 15.58 | 15.36 | 15.54 | 418,876 | +0.12(+0.79%) |
Jun 07, 2019 | 15.55 | 15.57 | 15.42 | 15.42 | 577,133 | -0.17(-1.08%) |
Jun 06, 2019 | 15.46 | 15.62 | 15.43 | 15.59 | 244,686 | +0.21(+1.34%) |
Jun 05, 2019 | 15.53 | 15.59 | 15.36 | 15.38 | 431,064 | -0.22(-1.38%) |
Jun 04, 2019 | 15.53 | 15.65 | 15.53 | 15.60 | 557,581 | +0.06(+0.36%) |
Jun 03, 2019 | 15.63 | 15.67 | 15.51 | 15.54 | 557,495 | -0.03(-0.18%) |
May 31, 2019 | 15.62 | 15.79 | 15.57 | 15.57 | 698,387 | -0.12(-0.78%) |
May 30, 2019 | 15.66 | 15.72 | 15.61 | 15.69 | 477,469 | +0.21(+1.33%) |
May 29, 2019 | 15.63 | 15.69 | 15.44 | 15.49 | 559,143 | +0.03(+0.18%) |
May 28, 2019 | 15.43 | 15.49 | 15.37 | 15.46 | 357,484 | +0.22(+1.41%) |
May 24, 2019 | 15.18 | 15.27 | 15.17 | 15.24 | 410,941 | +0.15(+0.99%) |
May 23, 2019 | 15.10 | 15.22 | 15.06 | 15.09 | 380,872 | -0.05(-0.31%) |
May 22, 2019 | 15.15 | 15.21 | 15.10 | 15.14 | 544,744 | -0.05(-0.31%) |
May 21, 2019 | 15.20 | 15.31 | 15.17 | 15.19 | 404,328 | +0.07(+0.50%) |
May 20, 2019 | 15.09 | 15.15 | 15.06 | 15.11 | 308,249 | +0.20(+1.32%) |
May 17, 2019 | 15.01 | 15.02 | 14.91 | 14.91 | 295,344 | -0.14(-0.93%) |
May 16, 2019 | 14.91 | 15.06 | 14.90 | 15.06 | 210,196 | +0.22(+1.45%) |
May 15, 2019 | 14.85 | 14.94 | 14.82 | 14.84 | 270,348 | +0.03(+0.19%) |
May 14, 2019 | 14.67 | 14.88 | 14.67 | 14.81 | 322,154 | +0.24(+1.67%) |
May 13, 2019 | 14.54 | 14.57 | 14.45 | 14.57 | 333,041 | -0.04(-0.26%) |
May 10, 2019 | 14.67 | 14.74 | 14.58 | 14.61 | 429,727 | -0.04(-0.26%) |
May 09, 2019 | 14.69 | 14.70 | 14.57 | 14.64 | 609,932 | -0.05(-0.32%) |
May 08, 2019 | 14.81 | 14.84 | 14.69 | 14.69 | 214,212 | -0.12(-0.82%) |
May 07, 2019 | 14.76 | 14.88 | 14.72 | 14.81 | 237,828 | -0.06(-0.38%) |
May 06, 2019 | 14.82 | 14.88 | 14.77 | 14.87 | 189,311 | -0.15(-1.00%) |
May 03, 2019 | 15.11 | 15.12 | 15.02 | 15.02 | 142,815 | -0.08(-0.56%) |
May 02, 2019 | 15.07 | 15.17 | 15.07 | 15.10 | 281,498 | +0.04(+0.25%) |
May 01, 2019 | 15.01 | 15.07 | 14.96 | 15.06 | 342,032 | +0.02(+0.12%) |
Apr 30, 2019 | 15.13 | 15.18 | 15.02 | 15.05 | 202,822 | -0.04(-0.25%) |
Apr 29, 2019 | 15.22 | 15.23 | 15.08 | 15.08 | 227,123 | -0.09(-0.62%) |
Apr 26, 2019 | 15.19 | 15.27 | 15.17 | 15.18 | 203,763 | +0.01(+0.06%) |
Apr 25, 2019 | 15.23 | 15.23 | 15.15 | 15.17 | 224,741 | -0.07(-0.43%) |
Apr 24, 2019 | 15.36 | 15.36 | 15.23 | 15.23 | 129,034 | -0.19(-1.22%) |
Apr 23, 2019 | 15.48 | 15.48 | 15.40 | 15.42 | 242,974 | -0.07(-0.42%) |
Apr 22, 2019 | 15.66 | 15.68 | 15.47 | 15.49 | 385,979 | -0.19(-1.20%) |
Apr 18, 2019 | 15.67 | 15.69 | 15.60 | 15.67 | 405,498 | +0.10(+0.66%) |
Apr 17, 2019 | 15.64 | 15.66 | 15.56 | 15.57 | 258,379 | -0.06(-0.36%) |
Apr 16, 2019 | 15.66 | 15.69 | 15.61 | 15.63 | 361,008 | -0.16(-1.01%) |
Apr 15, 2019 | 15.79 | 15.83 | 15.77 | 15.79 | 155,625 | -0.03(-0.18%) |
Apr 12, 2019 | 15.68 | 15.81 | 15.68 | 15.81 | 533,050 | +0.11(+0.72%) |
Apr 11, 2019 | 15.80 | 15.83 | 15.69 | 15.70 | 390,250 | -0.08(-0.53%) |
Apr 10, 2019 | 15.75 | 15.83 | 15.75 | 15.79 | 146,555 | +0.05(+0.30%) |
Apr 09, 2019 | 15.80 | 15.80 | 15.72 | 15.74 | 354,492 | -0.05(-0.30%) |
Apr 08, 2019 | 15.80 | 15.81 | 15.76 | 15.79 | 318,262 | -0.06(-0.35%) |
Apr 05, 2019 | 15.85 | 15.86 | 15.77 | 15.84 | 484,591 | -0.08(-0.47%) |
Apr 04, 2019 | 15.74 | 15.92 | 15.74 | 15.92 | 610,210 | +0.20(+1.25%) |
Apr 03, 2019 | 15.66 | 15.72 | 15.66 | 15.72 | 358,404 | +0.11(+0.72%) |
Apr 02, 2019 | 15.56 | 15.63 | 15.53 | 15.61 | 455,755 | +0.05(+0.30%) |
Apr 01, 2019 | 15.47 | 15.58 | 15.45 | 15.56 | 1,110,440 | +0.13(+0.85%) |
Mar 29, 2019 | 15.60 | 15.61 | 15.41 | 15.43 | 846,326 | -0.17(-1.08%) |
Mar 28, 2019 | 15.64 | 15.64 | 15.58 | 15.60 | 292,681 | -0.06(-0.36%) |
Mar 27, 2019 | 15.70 | 15.72 | 15.61 | 15.66 | 199,771 | -0.09(-0.59%) |
Mar 26, 2019 | 15.79 | 15.82 | 15.74 | 15.75 | 137,446 | -0.02(-0.12%) |
Mar 25, 2019 | 15.73 | 15.81 | 15.73 | 15.77 | 334,775 | +0.07(+0.42%) |
Mar 22, 2019 | 15.78 | 15.85 | 15.70 | 15.70 | 882,083 | -0.06(-0.36%) |
Mar 21, 2019 | 15.62 | 15.77 | 15.62 | 15.76 | 427,376 | +0.12(+0.78%) |
Mar 20, 2019 | 15.54 | 15.66 | 15.54 | 15.64 | 226,647 | +0.04(+0.24%) |
Mar 19, 2019 | 15.65 | 15.70 | 15.55 | 15.60 | 400,325 | -0.04(-0.24%) |
Mar 18, 2019 | 15.64 | 15.65 | 15.54 | 15.64 | 321,993 | +0.01(+0.06%) |
Mar 15, 2019 | 15.41 | 15.63 | 15.41 | 15.63 | 653,130 | +0.20(+1.27%) |
Mar 14, 2019 | 15.36 | 15.51 | 15.36 | 15.43 | 283,510 | +0.09(+0.61%) |
Mar 13, 2019 | 15.29 | 15.40 | 15.27 | 15.34 | 165,649 | +0.04(+0.25%) |
Mar 12, 2019 | 15.21 | 15.34 | 15.20 | 15.30 | 473,844 | +0.08(+0.55%) |
Mar 11, 2019 | 15.27 | 15.27 | 15.20 | 15.21 | 407,580 | -0.06(-0.37%) |
Mar 08, 2019 | 15.22 | 15.28 | 15.19 | 15.27 | 385,751 | +0.08(+0.56%) |
Mar 07, 2019 | 15.26 | 15.26 | 15.16 | 15.19 | 369,026 | -0.12(-0.80%) |
Mar 06, 2019 | 15.33 | 15.36 | 15.26 | 15.31 | 281,849 | -0.07(-0.49%) |
Mar 05, 2019 | 15.32 | 15.40 | 15.32 | 15.38 | 241,521 | +0.08(+0.55%) |
Mar 04, 2019 | 15.41 | 15.45 | 15.28 | 15.30 | 1,380,619 | -0.11(-0.73%) |
Mar 01, 2019 | 15.43 | 15.46 | 15.31 | 15.41 | 431,221 | +0.01(+0.06%) |
Feb 28, 2019 | 15.51 | 15.51 | 15.40 | 15.40 | 350,168 | -0.16(-1.02%) |
Feb 27, 2019 | 15.51 | 15.58 | 15.48 | 15.56 | 178,594 | +0.07(+0.42%) |
Feb 26, 2019 | 15.52 | 15.54 | 15.45 | 15.50 | 405,595 | -0.03(-0.18%) |
Feb 25, 2019 | 15.68 | 15.68 | 15.51 | 15.52 | 275,859 | -0.18(-1.13%) |
Feb 22, 2019 | 15.74 | 15.77 | 15.68 | 15.70 | 253,503 | +0.03(+0.18%) |
Feb 21, 2019 | 15.68 | 15.71 | 15.62 | 15.67 | 374,517 | +0.04(+0.24%) |
Feb 20, 2019 | 15.65 | 15.66 | 15.54 | 15.64 | 299,564 | -0.10(-0.66%) |
Feb 19, 2019 | 15.79 | 15.81 | 15.70 | 15.74 | 250,895 | -0.07(-0.41%) |
Feb 15, 2019 | 15.74 | 15.81 | 15.69 | 15.80 | 472,209 | +0.15(+0.96%) |
Feb 14, 2019 | 15.77 | 15.77 | 15.63 | 15.66 | 506,357 | -0.14(-0.89%) |
Feb 13, 2019 | 15.78 | 15.81 | 15.77 | 15.80 | 326,890 | -0.03(-0.18%) |
Feb 12, 2019 | 15.79 | 15.84 | 15.78 | 15.82 | 290,791 | +0.08(+0.48%) |
Feb 11, 2019 | 15.76 | 15.76 | 15.67 | 15.75 | 310,158 | -0.02(-0.12%) |
Feb 08, 2019 | 15.88 | 15.88 | 15.77 | 15.77 | 497,079 | -0.11(-0.71%) |
Feb 07, 2019 | 15.95 | 15.95 | 15.83 | 15.88 | 473,224 | -0.15(-0.94%) |
Feb 06, 2019 | 16.02 | 16.05 | 16.00 | 16.03 | 318,842 | +0.04(+0.23%) |
Feb 05, 2019 | 15.98 | 16.00 | 15.92 | 15.99 | 523,914 | -0.05(-0.29%) |
Feb 04, 2019 | 15.88 | 16.04 | 15.88 | 16.04 | 374,451 | +0.18(+1.12%) |
Feb 01, 2019 | 15.91 | 15.93 | 15.84 | 15.86 | 738,094 | +0.01(+0.06%) |
Jan 31, 2019 | 15.95 | 16.00 | 15.85 | 15.85 | 516,617 | -0.07(-0.47%) |
Jan 30, 2019 | 15.94 | 15.94 | 15.86 | 15.93 | 130,391 | -0.01(-0.06%) |
Jan 29, 2019 | 15.99 | 15.99 | 15.91 | 15.94 | 122,153 | -0.07(-0.47%) |
Jan 28, 2019 | 15.99 | 16.01 | 15.95 | 16.01 | 353,296 | +0.01(+0.06%) |
Jan 25, 2019 | 16.00 | 16.01 | 15.91 | 16.00 | 299,293 | -0.10(-0.64%) |
Jan 24, 2019 | 16.10 | 16.10 | 16.04 | 16.10 | 133,408 | +0.01(+0.06%) |
Jan 23, 2019 | 16.05 | 16.10 | 16.00 | 16.10 | 237,000 | +0.05(+0.29%) |
Jan 22, 2019 | 16.10 | 16.10 | 15.97 | 16.05 | 554,343 | -0.14(-0.87%) |
Jan 18, 2019 | 16.10 | 16.22 | 16.08 | 16.19 | 504,978 | +0.07(+0.47%) |
Jan 17, 2019 | 16.06 | 16.11 | 16.01 | 16.11 | 229,242 | +0.09(+0.58%) |
Jan 16, 2019 | 16.07 | 16.09 | 16.00 | 16.02 | 253,483 | +0.02(+0.12%) |
Jan 15, 2019 | 16.02 | 16.05 | 15.98 | 16.00 | 150,181 | -0.07(-0.47%) |
Jan 14, 2019 | 16.07 | 16.13 | 16.04 | 16.08 | 140,218 | -0.08(-0.46%) |
Jan 11, 2019 | 16.12 | 16.17 | 16.11 | 16.15 | 211,341 | +0.06(+0.35%) |
Jan 10, 2019 | 16.13 | 16.17 | 16.07 | 16.10 | 257,449 | -0.12(-0.75%) |
Jan 09, 2019 | 16.20 | 16.25 | 16.19 | 16.22 | 329,994 | +0.03(+0.17%) |
Jan 08, 2019 | 16.15 | 16.19 | 16.11 | 16.19 | 351,402 | +0.11(+0.70%) |
Jan 07, 2019 | 16.01 | 16.10 | 15.98 | 16.08 | 546,875 | +0.21(+1.30%) |
Jan 04, 2019 | 15.91 | 15.94 | 15.84 | 15.87 | 282,215 | -0.03(-0.18%) |
Jan 03, 2019 | 15.85 | 15.91 | 15.85 | 15.90 | 525,353 | +0.06(+0.35%) |
Jan 02, 2019 | 15.81 | 15.93 | 15.81 | 15.84 | 270,921 | -0.03(-0.18%) |
Dec 31, 2018 | 15.91 | 15.92 | 15.84 | 15.87 | 469,327 | -0.03(-0.18%) |
Dec 28, 2018 | 15.91 | 15.93 | 15.88 | 15.90 | 371,662 | +0.07(+0.41%) |
Dec 27, 2018 | 15.89 | 15.89 | 15.81 | 15.83 | 447,691 | -0.06(-0.35%) |
Dec 26, 2018 | 15.85 | 15.96 | 15.85 | 15.89 | 1,130,349 | +0.01(+0.06%) |
Dec 24, 2018 | 15.80 | 15.89 | 15.66 | 15.88 | 393,436 | +0.12(+0.77%) |
Dec 21, 2018 | 15.83 | 15.85 | 15.76 | 15.76 | 869,510 | -0.13(-0.82%) |
Dec 20, 2018 | 15.98 | 15.98 | 15.87 | 15.89 | 278,406 | -0.05(-0.29%) |
Dec 19, 2018 | 15.96 | 16.05 | 15.90 | 15.93 | 713,629 | -0.03(-0.17%) |
Dec 18, 2018 | 16.01 | 16.02 | 15.95 | 15.96 | 368,220 | +0.00(+0.00%) |
Dec 17, 2018 | 16.05 | 16.05 | 15.95 | 15.96 | 379,524 | -0.10(-0.63%) |
Dec 14, 2018 | 16.14 | 16.20 | 16.05 | 16.06 | 306,486 | -0.07(-0.46%) |
Dec 13, 2018 | 16.04 | 16.16 | 16.02 | 16.14 | 371,568 | +0.07(+0.46%) |
Dec 12, 2018 | 16.04 | 16.10 | 16.03 | 16.06 | 301,891 | +0.07(+0.46%) |
Dec 11, 2018 | 16.04 | 16.05 | 15.90 | 15.99 | 244,937 | -0.08(-0.52%) |
Dec 10, 2018 | 16.13 | 16.13 | 16.05 | 16.07 | 377,857 | -0.06(-0.40%) |
Dec 07, 2018 | 16.09 | 16.18 | 16.09 | 16.14 | 940,603 | +0.15(+0.93%) |
Dec 06, 2018 | 15.93 | 16.00 | 15.85 | 15.99 | 776,385 | -0.04(-0.23%) |
Dec 04, 2018 | 16.04 | 16.09 | 16.01 | 16.03 | 1,603,308 | -0.07(-0.46%) |