Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.65 | 16.65 | 16.49 | 16.58 | 45,380 | -0.22(-1.33%) |
Nov 27, 2019 | 16.84 | 16.92 | 16.73 | 16.80 | 39,693 | +0.06(+0.36%) |
Nov 26, 2019 | 16.75 | 16.83 | 16.65 | 16.74 | 22,224 | +0.01(+0.05%) |
Nov 25, 2019 | 16.70 | 16.83 | 16.70 | 16.74 | 45,613 | +0.17(+1.05%) |
Nov 22, 2019 | 16.62 | 16.66 | 16.55 | 16.56 | 40,240 | +0.03(+0.17%) |
Nov 21, 2019 | 16.55 | 16.60 | 16.45 | 16.53 | 49,688 | -0.07(-0.44%) |
Nov 20, 2019 | 16.79 | 16.82 | 16.56 | 16.61 | 58,182 | -0.15(-0.87%) |
Nov 19, 2019 | 16.93 | 17.02 | 16.75 | 16.75 | 53,158 | +0.07(+0.44%) |
Nov 18, 2019 | 16.75 | 16.75 | 16.63 | 16.68 | 46,362 | -0.05(-0.27%) |
Nov 15, 2019 | 16.64 | 16.81 | 16.61 | 16.73 | 410,936 | +0.22(+1.33%) |
Nov 14, 2019 | 16.52 | 16.59 | 16.47 | 16.51 | 16,910 | -0.11(-0.66%) |
Nov 13, 2019 | 16.71 | 16.72 | 16.55 | 16.62 | 25,357 | -0.23(-1.36%) |
Nov 12, 2019 | 17.05 | 17.05 | 16.81 | 16.84 | 60,538 | -0.22(-1.29%) |
Nov 11, 2019 | 17.17 | 17.17 | 16.98 | 17.06 | 33,504 | -0.27(-1.53%) |
Nov 08, 2019 | 17.33 | 17.33 | 17.14 | 17.33 | 153,964 | -0.05(-0.26%) |
Nov 07, 2019 | 17.27 | 17.45 | 17.27 | 17.38 | 75,013 | +0.26(+1.50%) |
Nov 06, 2019 | 17.22 | 17.24 | 17.09 | 17.12 | 23,205 | -0.09(-0.53%) |
Nov 05, 2019 | 16.99 | 17.25 | 16.92 | 17.21 | 121,998 | +0.37(+2.23%) |
Nov 04, 2019 | 16.62 | 16.88 | 16.62 | 16.84 | 70,226 | +0.45(+2.73%) |
Nov 01, 2019 | 15.97 | 16.46 | 15.97 | 16.39 | 32,695 | +0.40(+2.52%) |
Oct 31, 2019 | 16.23 | 16.23 | 15.90 | 15.99 | 37,257 | -0.31(-1.91%) |
Oct 30, 2019 | 16.46 | 16.46 | 16.13 | 16.30 | 30,090 | -0.17(-1.06%) |
Oct 29, 2019 | 16.26 | 16.49 | 16.18 | 16.47 | 57,146 | +0.10(+0.61%) |
Oct 28, 2019 | 16.22 | 16.42 | 16.22 | 16.37 | 58,051 | +0.24(+1.47%) |
Oct 25, 2019 | 15.93 | 16.14 | 15.93 | 16.13 | 75,451 | +0.26(+1.61%) |
Oct 24, 2019 | 16.19 | 16.19 | 15.79 | 15.88 | 33,111 | -0.12(-0.74%) |
Oct 23, 2019 | 15.88 | 16.03 | 15.85 | 15.99 | 11,809 | +0.15(+0.92%) |
Oct 22, 2019 | 15.91 | 15.95 | 15.79 | 15.85 | 18,519 | -0.09(-0.57%) |
Oct 21, 2019 | 15.81 | 16.10 | 15.81 | 15.94 | 39,227 | +0.20(+1.28%) |
Oct 18, 2019 | 15.74 | 15.81 | 15.67 | 15.74 | 33,023 | +0.05(+0.35%) |
Oct 17, 2019 | 15.64 | 15.83 | 15.64 | 15.68 | 18,656 | +0.09(+0.59%) |
Oct 16, 2019 | 15.55 | 15.62 | 15.45 | 15.59 | 10,755 | -0.05(-0.35%) |
Oct 15, 2019 | 15.72 | 15.72 | 15.55 | 15.65 | 18,521 | -0.02(-0.12%) |
Oct 14, 2019 | 15.62 | 15.69 | 15.57 | 15.67 | 10,578 | -0.04(-0.23%) |
Oct 11, 2019 | 15.48 | 15.78 | 15.48 | 15.70 | 68,780 | +0.48(+3.19%) |
Oct 10, 2019 | 14.94 | 15.24 | 14.94 | 15.22 | 37,845 | +0.40(+2.72%) |
Oct 09, 2019 | 14.99 | 14.99 | 14.78 | 14.81 | 18,452 | -0.05(-0.37%) |
Oct 08, 2019 | 14.98 | 14.98 | 14.79 | 14.87 | 16,875 | -0.13(-0.85%) |
Oct 07, 2019 | 15.03 | 15.14 | 15.00 | 15.00 | 21,015 | -0.04(-0.24%) |
Oct 04, 2019 | 14.95 | 15.09 | 14.94 | 15.03 | 22,963 | -0.02(-0.12%) |
Oct 03, 2019 | 14.88 | 15.06 | 14.79 | 15.05 | 17,468 | +0.10(+0.67%) |
Oct 02, 2019 | 15.17 | 15.20 | 14.92 | 14.95 | 44,081 | -0.37(-2.39%) |
Oct 01, 2019 | 15.64 | 15.64 | 15.22 | 15.32 | 20,177 | -0.33(-2.10%) |
Sep 30, 2019 | 15.80 | 15.85 | 15.65 | 15.65 | 13,798 | -0.12(-0.75%) |
Sep 27, 2019 | 15.67 | 15.85 | 15.67 | 15.77 | 44,286 | +0.03(+0.17%) |
Sep 26, 2019 | 16.06 | 16.06 | 15.69 | 15.74 | 11,194 | -0.30(-1.88%) |
Sep 25, 2019 | 15.83 | 16.04 | 15.74 | 16.04 | 22,419 | +0.08(+0.52%) |
Sep 24, 2019 | 16.16 | 16.30 | 15.86 | 15.96 | 25,629 | -0.15(-0.91%) |
Sep 23, 2019 | 16.20 | 16.20 | 15.93 | 16.10 | 52,029 | -0.27(-1.62%) |
Sep 20, 2019 | 16.38 | 16.41 | 16.31 | 16.37 | 53,800 | +0.13(+0.79%) |
Sep 19, 2019 | 16.16 | 16.38 | 16.16 | 16.24 | 69,653 | +0.05(+0.34%) |
Sep 18, 2019 | 16.29 | 16.38 | 16.12 | 16.19 | 41,235 | -0.16(-0.95%) |
Sep 17, 2019 | 16.31 | 16.39 | 16.06 | 16.34 | 64,170 | -0.23(-1.38%) |
Sep 16, 2019 | 16.57 | 16.69 | 16.43 | 16.57 | 55,578 | -0.16(-0.98%) |
Sep 13, 2019 | 16.62 | 16.83 | 16.61 | 16.74 | 70,421 | +0.32(+1.95%) |
Sep 12, 2019 | 16.20 | 16.44 | 16.10 | 16.42 | 93,709 | +0.28(+1.76%) |
Sep 11, 2019 | 16.16 | 16.18 | 16.06 | 16.13 | 22,838 | +0.09(+0.57%) |
Sep 10, 2019 | 15.81 | 16.05 | 15.79 | 16.04 | 40,950 | +0.26(+1.62%) |
Sep 09, 2019 | 15.73 | 15.78 | 15.67 | 15.78 | 12,680 | +0.08(+0.52%) |
Sep 06, 2019 | 15.78 | 15.83 | 15.64 | 15.70 | 38,600 | +0.07(+0.47%) |
Sep 05, 2019 | 15.37 | 15.68 | 15.37 | 15.63 | 58,231 | +0.47(+3.08%) |
Sep 04, 2019 | 15.09 | 15.20 | 15.07 | 15.16 | 40,503 | +0.31(+2.09%) |
Sep 03, 2019 | 14.78 | 14.85 | 14.68 | 14.85 | 22,962 | -0.28(-1.87%) |
Aug 30, 2019 | 15.04 | 15.18 | 15.04 | 15.13 | 45,161 | +0.21(+1.41%) |
Aug 29, 2019 | 14.86 | 15.02 | 14.86 | 14.92 | 37,417 | +0.22(+1.49%) |
Aug 28, 2019 | 14.61 | 14.75 | 14.48 | 14.71 | 35,818 | +0.15(+1.00%) |
Aug 27, 2019 | 14.63 | 14.70 | 14.54 | 14.56 | 60,000 | +0.05(+0.31%) |
Aug 26, 2019 | 14.68 | 14.68 | 14.51 | 14.51 | 21,478 | +0.02(+0.13%) |
Aug 23, 2019 | 14.67 | 14.83 | 14.49 | 14.49 | 51,503 | -0.27(-1.86%) |
Aug 22, 2019 | 14.83 | 15.01 | 14.72 | 14.77 | 14,926 | -0.16(-1.10%) |
Aug 21, 2019 | 15.01 | 15.01 | 14.91 | 14.93 | 47,905 | +0.02(+0.12%) |
Aug 20, 2019 | 14.93 | 14.93 | 14.86 | 14.92 | 12,244 | -0.11(-0.73%) |
Aug 19, 2019 | 15.03 | 15.16 | 14.99 | 15.03 | 42,964 | +0.20(+1.37%) |
Aug 16, 2019 | 14.90 | 14.91 | 14.77 | 14.82 | 16,730 | -0.03(-0.20%) |
Aug 15, 2019 | 15.02 | 15.04 | 14.77 | 14.85 | 22,696 | -0.24(-1.58%) |
Aug 14, 2019 | 15.28 | 15.28 | 15.09 | 15.09 | 23,079 | -0.55(-3.51%) |
Aug 13, 2019 | 15.23 | 15.76 | 15.22 | 15.64 | 64,172 | +0.35(+2.30%) |
Aug 12, 2019 | 15.44 | 15.44 | 15.27 | 15.29 | 54,514 | -0.26(-1.68%) |
Aug 09, 2019 | 15.92 | 15.92 | 15.55 | 15.55 | 30,289 | -0.46(-2.86%) |
Aug 08, 2019 | 15.69 | 16.04 | 15.69 | 16.00 | 40,251 | +0.37(+2.40%) |
Aug 07, 2019 | 15.56 | 15.63 | 15.40 | 15.63 | 24,137 | -0.04(-0.23%) |
Aug 06, 2019 | 15.89 | 15.89 | 15.56 | 15.67 | 19,382 | -0.07(-0.47%) |
Aug 05, 2019 | 15.80 | 15.88 | 15.64 | 15.74 | 41,851 | -0.53(-3.26%) |
Aug 02, 2019 | 16.46 | 16.51 | 16.19 | 16.27 | 36,085 | -0.41(-2.47%) |
Aug 01, 2019 | 17.11 | 17.13 | 16.64 | 16.68 | 42,114 | -0.71(-4.10%) |
Jul 31, 2019 | 17.67 | 17.78 | 17.37 | 17.39 | 52,831 | -0.27(-1.50%) |
Jul 30, 2019 | 17.64 | 17.70 | 17.47 | 17.66 | 42,471 | -0.15(-0.82%) |
Jul 29, 2019 | 17.84 | 17.87 | 17.61 | 17.81 | 43,511 | -0.07(-0.41%) |
Jul 26, 2019 | 17.97 | 18.06 | 17.86 | 17.88 | 23,072 | -0.14(-0.76%) |
Jul 25, 2019 | 18.32 | 18.33 | 18.02 | 18.02 | 22,166 | -0.26(-1.40%) |
Jul 24, 2019 | 18.32 | 18.34 | 18.06 | 18.27 | 28,849 | -0.02(-0.10%) |
Jul 23, 2019 | 18.34 | 18.42 | 18.23 | 18.29 | 12,411 | -0.03(-0.15%) |
Jul 22, 2019 | 18.45 | 18.51 | 18.31 | 18.32 | 24,305 | +0.01(+0.05%) |
Jul 19, 2019 | 18.16 | 18.47 | 18.16 | 18.31 | 63,750 | +0.33(+1.83%) |
Jul 18, 2019 | 18.00 | 18.03 | 17.88 | 17.98 | 30,146 | -0.01(-0.05%) |
Jul 17, 2019 | 18.05 | 18.09 | 17.94 | 17.99 | 44,413 | -0.07(-0.40%) |
Jul 16, 2019 | 18.13 | 18.18 | 17.97 | 18.06 | 18,479 | -0.18(-1.00%) |
Jul 15, 2019 | 18.19 | 18.27 | 18.19 | 18.24 | 12,833 | +0.14(+0.76%) |
Jul 12, 2019 | 18.15 | 18.21 | 18.07 | 18.11 | 18,152 | -0.03(-0.15%) |
Jul 11, 2019 | 18.11 | 18.15 | 17.93 | 18.13 | 41,876 | +0.04(+0.20%) |
Jul 10, 2019 | 18.19 | 18.19 | 18.00 | 18.10 | 11,109 | +0.17(+0.97%) |
Jul 09, 2019 | 18.20 | 18.20 | 17.90 | 17.92 | 26,149 | -0.55(-2.97%) |
Jul 08, 2019 | 18.54 | 18.54 | 18.42 | 18.47 | 10,685 | -0.13(-0.69%) |
Jul 05, 2019 | 18.70 | 18.74 | 18.41 | 18.60 | 49,863 | -0.41(-2.16%) |
Jul 03, 2019 | 19.10 | 19.10 | 18.97 | 19.01 | 10,716 | -0.10(-0.53%) |
Jul 02, 2019 | 19.10 | 19.11 | 18.93 | 19.11 | 24,750 | +0.00(+0.00%) |
Jul 01, 2019 | 19.30 | 19.43 | 19.07 | 19.11 | 24,553 | +0.09(+0.48%) |
Jun 28, 2019 | 19.02 | 19.07 | 18.98 | 19.02 | 23,291 | +0.05(+0.24%) |
Jun 27, 2019 | 19.00 | 19.05 | 18.93 | 18.98 | 17,772 | -0.01(-0.08%) |
Jun 26, 2019 | 18.91 | 18.99 | 18.83 | 18.99 | 22,225 | +0.21(+1.11%) |
Jun 25, 2019 | 18.95 | 18.98 | 18.78 | 18.78 | 9,421 | -0.16(-0.86%) |
Jun 24, 2019 | 18.88 | 18.97 | 18.78 | 18.95 | 73,421 | +0.06(+0.34%) |
Jun 21, 2019 | 18.75 | 18.91 | 18.75 | 18.88 | 23,210 | +0.15(+0.82%) |
Jun 20, 2019 | 18.60 | 18.92 | 18.60 | 18.73 | 23,370 | +0.43(+2.37%) |
Jun 19, 2019 | 18.32 | 18.32 | 18.15 | 18.29 | 13,735 | -0.01(-0.05%) |
Jun 18, 2019 | 17.96 | 18.30 | 17.96 | 18.30 | 149,336 | +0.64(+3.64%) |
Jun 17, 2019 | 17.65 | 17.72 | 17.50 | 17.66 | 154,901 | +0.00(+0.00%) |
Jun 14, 2019 | 17.83 | 17.83 | 17.64 | 17.66 | 38,021 | -0.20(-1.11%) |
Jun 13, 2019 | 17.86 | 17.94 | 17.75 | 17.86 | 8,714 | +0.05(+0.25%) |
Jun 12, 2019 | 17.82 | 17.88 | 17.75 | 17.81 | 27,208 | -0.12(-0.66%) |
Jun 11, 2019 | 17.87 | 18.02 | 17.87 | 17.93 | 22,532 | +0.48(+2.75%) |
Jun 10, 2019 | 17.47 | 17.56 | 17.45 | 17.45 | 36,930 | +0.14(+0.84%) |
Jun 07, 2019 | 17.24 | 17.41 | 17.17 | 17.31 | 20,005 | +0.20(+1.16%) |
Jun 06, 2019 | 17.09 | 17.19 | 16.98 | 17.11 | 5,633 | +0.03(+0.16%) |
Jun 05, 2019 | 17.35 | 17.35 | 16.95 | 17.08 | 38,239 | -0.28(-1.62%) |
Jun 04, 2019 | 17.05 | 17.36 | 16.93 | 17.36 | 102,539 | +0.43(+2.57%) |
Jun 03, 2019 | 16.72 | 16.95 | 16.67 | 16.93 | 35,563 | +0.28(+1.68%) |
May 31, 2019 | 16.44 | 16.69 | 16.43 | 16.65 | 10,500 | -0.04(-0.22%) |
May 30, 2019 | 16.77 | 16.81 | 16.60 | 16.68 | 354,758 | -0.08(-0.49%) |
May 29, 2019 | 16.63 | 16.78 | 16.55 | 16.76 | 15,801 | +0.04(+0.22%) |
May 28, 2019 | 17.04 | 17.04 | 16.73 | 16.73 | 16,668 | +0.11(+0.65%) |
May 24, 2019 | 16.75 | 16.75 | 16.54 | 16.62 | 131,086 | +0.21(+1.27%) |
May 23, 2019 | 16.51 | 16.61 | 16.30 | 16.41 | 183,672 | -0.43(-2.58%) |
May 22, 2019 | 17.19 | 17.21 | 16.77 | 16.85 | 32,569 | -0.44(-2.56%) |
May 21, 2019 | 17.42 | 17.42 | 17.29 | 17.29 | 4,048 | +0.06(+0.37%) |
May 20, 2019 | 17.21 | 17.27 | 17.19 | 17.23 | 20,494 | -0.19(-1.09%) |
May 17, 2019 | 17.49 | 17.55 | 17.35 | 17.42 | 11,384 | -0.27(-1.53%) |
May 16, 2019 | 17.79 | 17.97 | 17.69 | 17.69 | 16,693 | +0.06(+0.36%) |
May 15, 2019 | 17.51 | 17.67 | 17.51 | 17.62 | 12,489 | +0.03(+0.15%) |
May 14, 2019 | 17.56 | 17.69 | 17.51 | 17.60 | 11,531 | +0.26(+1.51%) |
May 13, 2019 | 17.67 | 17.72 | 17.27 | 17.33 | 45,851 | -0.74(-4.10%) |
May 10, 2019 | 17.96 | 18.14 | 17.75 | 18.08 | 159,492 | +0.11(+0.60%) |
May 09, 2019 | 17.88 | 18.00 | 17.74 | 17.97 | 118,635 | -0.24(-1.34%) |
May 08, 2019 | 18.07 | 18.25 | 18.03 | 18.21 | 244,678 | -0.05(-0.30%) |
May 07, 2019 | 18.54 | 18.54 | 18.14 | 18.27 | 22,719 | -0.54(-2.89%) |
May 06, 2019 | 18.57 | 18.82 | 18.56 | 18.81 | 39,594 | -0.41(-2.12%) |
May 03, 2019 | 18.95 | 19.24 | 18.95 | 19.22 | 59,906 | +0.44(+2.36%) |
May 02, 2019 | 18.91 | 18.98 | 18.71 | 18.77 | 41,536 | -0.33(-1.75%) |
May 01, 2019 | 19.46 | 19.51 | 19.09 | 19.11 | 21,065 | -0.42(-2.13%) |
Apr 30, 2019 | 19.61 | 19.62 | 19.47 | 19.52 | 19,345 | -0.28(-1.42%) |
Apr 29, 2019 | 19.90 | 19.91 | 19.78 | 19.80 | 25,683 | -0.10(-0.50%) |
Apr 26, 2019 | 19.80 | 19.99 | 19.80 | 19.90 | 25,421 | +0.01(+0.05%) |
Apr 25, 2019 | 20.01 | 20.09 | 19.83 | 19.90 | 74,953 | -0.36(-1.79%) |
Apr 24, 2019 | 20.45 | 20.45 | 20.17 | 20.26 | 18,599 | -0.34(-1.67%) |
Apr 23, 2019 | 20.55 | 20.63 | 20.52 | 20.60 | 49,132 | -0.25(-1.21%) |
Apr 22, 2019 | 20.99 | 20.99 | 20.75 | 20.85 | 17,621 | -0.21(-0.99%) |
Apr 18, 2019 | 21.14 | 21.18 | 20.82 | 21.06 | 89,417 | -0.19(-0.89%) |
Apr 17, 2019 | 21.08 | 21.30 | 21.08 | 21.25 | 91,183 | +0.33(+1.60%) |
Apr 16, 2019 | 20.85 | 20.99 | 20.76 | 20.92 | 24,168 | +0.08(+0.39%) |
Apr 15, 2019 | 20.86 | 20.87 | 20.74 | 20.84 | 14,258 | -0.04(-0.17%) |
Apr 12, 2019 | 20.90 | 21.01 | 20.85 | 20.87 | 15,916 | +0.38(+1.85%) |
Apr 11, 2019 | 20.66 | 20.68 | 20.42 | 20.49 | 22,597 | -0.31(-1.48%) |
Apr 10, 2019 | 20.75 | 20.91 | 20.75 | 20.80 | 22,019 | +0.05(+0.26%) |
Apr 09, 2019 | 20.88 | 20.88 | 20.71 | 20.75 | 123,602 | -0.17(-0.82%) |
Apr 08, 2019 | 20.75 | 20.94 | 20.72 | 20.92 | 70,731 | +0.22(+1.05%) |
Apr 05, 2019 | 20.70 | 20.71 | 20.58 | 20.70 | 30,505 | +0.09(+0.44%) |
Apr 04, 2019 | 20.41 | 20.61 | 20.40 | 20.61 | 31,078 | +0.14(+0.66%) |
Apr 03, 2019 | 20.56 | 20.72 | 20.39 | 20.47 | 201,558 | +0.12(+0.58%) |
Apr 02, 2019 | 20.40 | 20.40 | 20.20 | 20.36 | 25,039 | +0.06(+0.31%) |
Apr 01, 2019 | 20.22 | 20.35 | 20.22 | 20.29 | 154,160 | +0.52(+2.61%) |
Mar 29, 2019 | 19.80 | 19.89 | 19.70 | 19.78 | 46,200 | +0.37(+1.91%) |
Mar 28, 2019 | 19.42 | 19.52 | 19.32 | 19.41 | 10,881 | +0.05(+0.23%) |
Mar 27, 2019 | 19.48 | 19.49 | 19.25 | 19.36 | 23,218 | -0.13(-0.65%) |
Mar 26, 2019 | 19.39 | 19.54 | 19.39 | 19.49 | 70,258 | +0.24(+1.22%) |
Mar 25, 2019 | 19.17 | 19.41 | 19.13 | 19.25 | 11,329 | -0.05(-0.23%) |
Mar 22, 2019 | 19.74 | 19.75 | 19.26 | 19.30 | 36,805 | -0.68(-3.40%) |
Mar 21, 2019 | 19.80 | 20.02 | 19.78 | 19.98 | 93,915 | +0.23(+1.15%) |
Mar 20, 2019 | 19.70 | 19.87 | 19.50 | 19.75 | 22,640 | +0.04(+0.18%) |
Mar 19, 2019 | 19.78 | 19.89 | 19.70 | 19.71 | 16,097 | +0.18(+0.93%) |
Mar 18, 2019 | 19.42 | 19.60 | 19.41 | 19.53 | 12,192 | +0.21(+1.08%) |
Mar 15, 2019 | 19.33 | 19.37 | 19.15 | 19.33 | 30,395 | +0.10(+0.52%) |
Mar 14, 2019 | 19.42 | 19.42 | 19.18 | 19.23 | 23,690 | -0.18(-0.93%) |
Mar 13, 2019 | 19.47 | 19.66 | 19.35 | 19.41 | 36,689 | +0.04(+0.19%) |
Mar 12, 2019 | 19.27 | 19.54 | 19.24 | 19.37 | 36,656 | +0.23(+1.18%) |
Mar 11, 2019 | 18.94 | 19.17 | 18.94 | 19.14 | 144,660 | +0.31(+1.63%) |
Mar 08, 2019 | 18.89 | 18.95 | 18.73 | 18.84 | 27,521 | -0.37(-1.93%) |
Mar 07, 2019 | 19.59 | 19.62 | 19.15 | 19.21 | 66,582 | -0.50(-2.53%) |
Mar 06, 2019 | 19.90 | 20.04 | 19.69 | 19.71 | 26,719 | -0.06(-0.32%) |
Mar 05, 2019 | 19.73 | 19.83 | 19.65 | 19.77 | 41,450 | -0.01(-0.05%) |
Mar 04, 2019 | 19.75 | 19.85 | 19.54 | 19.78 | 145,993 | +0.09(+0.46%) |
Mar 01, 2019 | 19.88 | 19.99 | 19.68 | 19.69 | 21,331 | -0.05(-0.28%) |
Feb 28, 2019 | 19.95 | 19.95 | 19.69 | 19.74 | 33,049 | -0.33(-1.67%) |
Feb 27, 2019 | 20.28 | 20.39 | 19.98 | 20.08 | 84,032 | -0.35(-1.73%) |
Feb 26, 2019 | 20.35 | 20.49 | 20.32 | 20.43 | 364,517 | +0.05(+0.27%) |
Feb 25, 2019 | 20.37 | 20.51 | 20.28 | 20.37 | 154,808 | +0.24(+1.21%) |
Feb 22, 2019 | 19.76 | 20.18 | 19.76 | 20.13 | 267,146 | +0.57(+2.91%) |
Feb 21, 2019 | 19.75 | 19.76 | 19.46 | 19.56 | 123,524 | -0.23(-1.14%) |
Feb 20, 2019 | 19.50 | 19.90 | 19.50 | 19.79 | 181,314 | +0.60(+3.11%) |
Feb 19, 2019 | 18.69 | 19.22 | 18.69 | 19.19 | 121,520 | +0.61(+3.26%) |
Feb 15, 2019 | 18.45 | 18.66 | 18.45 | 18.58 | 22,989 | +0.26(+1.43%) |
Feb 14, 2019 | 18.08 | 18.32 | 18.01 | 18.32 | 10,248 | +0.11(+0.60%) |
Feb 13, 2019 | 18.25 | 18.36 | 18.12 | 18.21 | 279,000 | +0.17(+0.95%) |
Feb 12, 2019 | 18.11 | 18.11 | 17.98 | 18.04 | 27,007 | +0.08(+0.45%) |
Feb 11, 2019 | 18.05 | 18.08 | 17.79 | 17.96 | 8,656 | -0.25(-1.39%) |
Feb 08, 2019 | 18.29 | 18.29 | 18.16 | 18.21 | 51,948 | -0.14(-0.74%) |
Feb 07, 2019 | 18.53 | 18.53 | 18.28 | 18.35 | 10,149 | -0.28(-1.51%) |
Feb 06, 2019 | 18.51 | 18.75 | 18.51 | 18.63 | 66,510 | +0.10(+0.54%) |
Feb 05, 2019 | 18.52 | 18.56 | 18.46 | 18.53 | 9,526 | +0.10(+0.54%) |
Feb 04, 2019 | 18.23 | 18.43 | 18.09 | 18.43 | 16,856 | +0.03(+0.15%) |
Feb 01, 2019 | 18.46 | 18.52 | 18.31 | 18.40 | 20,779 | -0.14(-0.73%) |
Jan 31, 2019 | 18.38 | 18.64 | 18.37 | 18.54 | 19,573 | +0.33(+1.79%) |
Jan 30, 2019 | 17.90 | 18.29 | 17.90 | 18.21 | 79,751 | +0.46(+2.60%) |
Jan 29, 2019 | 17.73 | 17.84 | 17.66 | 17.75 | 8,296 | +0.15(+0.87%) |
Jan 28, 2019 | 17.43 | 17.60 | 17.35 | 17.60 | 31,278 | -0.11(-0.61%) |
Jan 25, 2019 | 17.41 | 17.79 | 17.41 | 17.71 | 13,152 | +0.58(+3.38%) |
Jan 24, 2019 | 17.15 | 17.27 | 17.05 | 17.13 | 13,085 | -0.01(-0.05%) |
Jan 23, 2019 | 17.24 | 17.43 | 17.11 | 17.14 | 6,453 | +0.05(+0.32%) |
Jan 22, 2019 | 17.37 | 17.37 | 17.07 | 17.08 | 14,012 | -0.72(-4.07%) |
Jan 18, 2019 | 17.88 | 18.05 | 17.81 | 17.81 | 32,605 | +0.08(+0.46%) |
Jan 17, 2019 | 17.41 | 17.76 | 17.39 | 17.72 | 11,783 | +0.29(+1.66%) |
Jan 16, 2019 | 17.29 | 17.55 | 17.29 | 17.43 | 31,884 | +0.21(+1.21%) |
Jan 15, 2019 | 17.41 | 17.41 | 17.23 | 17.23 | 22,258 | -0.04(-0.21%) |
Jan 14, 2019 | 17.39 | 17.39 | 17.21 | 17.26 | 38,311 | -0.07(-0.42%) |
Jan 11, 2019 | 17.27 | 17.41 | 17.10 | 17.33 | 4,310 | -0.06(-0.36%) |
Jan 10, 2019 | 17.32 | 17.40 | 17.28 | 17.40 | 13,168 | +0.06(+0.37%) |
Jan 09, 2019 | 17.26 | 17.43 | 17.26 | 17.33 | 8,570 | +0.29(+1.70%) |
Jan 08, 2019 | 17.05 | 17.27 | 16.97 | 17.05 | 16,703 | +0.09(+0.50%) |
Jan 07, 2019 | 16.92 | 17.06 | 16.86 | 16.96 | 11,780 | +0.13(+0.78%) |
Jan 04, 2019 | 16.29 | 16.89 | 16.29 | 16.83 | 18,789 | +0.84(+5.26%) |
Jan 03, 2019 | 16.25 | 16.25 | 15.85 | 15.99 | 49,027 | -0.48(-2.91%) |
Jan 02, 2019 | 16.29 | 16.55 | 15.88 | 16.47 | 47,376 | -0.10(-0.60%) |
Dec 31, 2018 | 16.70 | 16.70 | 16.45 | 16.57 | 53,827 | +0.14(+0.83%) |
Dec 28, 2018 | 16.63 | 16.65 | 16.42 | 16.43 | 16,026 | +0.00(+0.02%) |
Dec 27, 2018 | 16.07 | 16.44 | 16.07 | 16.43 | 52,549 | +0.05(+0.32%) |
Dec 26, 2018 | 16.08 | 16.49 | 15.87 | 16.37 | 34,276 | +0.32(+1.98%) |
Dec 24, 2018 | 15.93 | 16.22 | 15.93 | 16.06 | 4,876 | +0.06(+0.39%) |
Dec 21, 2018 | 16.15 | 16.35 | 15.94 | 15.99 | 54,663 | -0.25(-1.55%) |
Dec 20, 2018 | 16.23 | 16.47 | 16.14 | 16.25 | 33,824 | -0.15(-0.94%) |
Dec 19, 2018 | 16.76 | 16.98 | 16.29 | 16.40 | 13,512 | -0.27(-1.64%) |
Dec 18, 2018 | 16.82 | 16.87 | 16.65 | 16.67 | 66,345 | -0.04(-0.26%) |
Dec 17, 2018 | 16.96 | 17.00 | 16.71 | 16.72 | 12,197 | -0.14(-0.84%) |
Dec 14, 2018 | 16.88 | 17.04 | 16.71 | 16.86 | 11,794 | -0.31(-1.80%) |
Dec 13, 2018 | 17.29 | 17.29 | 17.09 | 17.17 | 7,745 | -0.10(-0.56%) |
Dec 12, 2018 | 17.09 | 17.39 | 17.08 | 17.26 | 4,725 | +0.38(+2.25%) |
Dec 11, 2018 | 16.99 | 17.27 | 16.82 | 16.89 | 15,296 | +0.23(+1.38%) |
Dec 10, 2018 | 16.83 | 16.83 | 16.48 | 16.66 | 26,294 | -0.36(-2.12%) |
Dec 07, 2018 | 17.13 | 17.38 | 17.02 | 17.02 | 2,835 | -0.10(-0.57%) |
Dec 06, 2018 | 17.06 | 17.11 | 16.84 | 17.11 | 13,637 | -0.55(-3.10%) |
Dec 04, 2018 | 18.20 | 18.20 | 17.65 | 17.66 | 14,856 | -0.54(-2.96%) |