Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.84 | 13.86 | 13.69 | 13.72 | 140,600 | -0.30(-2.16%) |
Jan 30, 2020 | 13.92 | 14.04 | 13.83 | 14.02 | 393,138 | -0.01(-0.07%) |
Jan 29, 2020 | 13.99 | 14.11 | 13.98 | 14.03 | 755,080 | +0.06(+0.43%) |
Jan 28, 2020 | 13.98 | 14.02 | 13.93 | 13.97 | 337,900 | +0.09(+0.65%) |
Jan 27, 2020 | 13.96 | 14.05 | 13.87 | 13.88 | 324,639 | -0.47(-3.31%) |
Jan 24, 2020 | 14.51 | 14.51 | 14.30 | 14.36 | 1,694,100 | -0.18(-1.27%) |
Jan 23, 2020 | 14.64 | 14.73 | 14.49 | 14.54 | 2,514,651 | -0.48(-3.20%) |
Jan 22, 2020 | 15.27 | 15.30 | 15.00 | 15.02 | 376,297 | -0.25(-1.64%) |
Jan 21, 2020 | 15.41 | 15.46 | 15.27 | 15.27 | 217,943 | -0.39(-2.49%) |
Jan 17, 2020 | 15.67 | 15.69 | 15.59 | 15.66 | 197,500 | -0.14(-0.89%) |
Jan 16, 2020 | 15.79 | 15.84 | 15.73 | 15.80 | 117,741 | +0.07(+0.45%) |
Jan 15, 2020 | 15.72 | 15.78 | 15.70 | 15.73 | 62,077 | -0.19(-1.19%) |
Jan 14, 2020 | 15.85 | 15.95 | 15.78 | 15.92 | 96,502 | -0.10(-0.62%) |
Jan 13, 2020 | 15.78 | 16.10 | 15.72 | 16.02 | 302,325 | +0.12(+0.75%) |
Jan 10, 2020 | 15.85 | 16.04 | 15.81 | 15.90 | 219,700 | +0.01(+0.06%) |
Jan 09, 2020 | 15.84 | 15.89 | 15.70 | 15.89 | 162,612 | -0.05(-0.31%) |
Jan 08, 2020 | 15.95 | 16.01 | 15.90 | 15.94 | 88,954 | +0.08(+0.50%) |
Jan 07, 2020 | 15.86 | 16.02 | 15.81 | 15.86 | 314,377 | -0.21(-1.31%) |
Jan 06, 2020 | 16.01 | 16.09 | 15.99 | 16.07 | 243,797 | +0.21(+1.29%) |
Jan 03, 2020 | 15.79 | 15.94 | 15.79 | 15.87 | 329,200 | +0.10(+0.60%) |
Jan 02, 2020 | 15.68 | 15.77 | 15.62 | 15.77 | 207,250 | +0.09(+0.57%) |
Dec 31, 2019 | 15.34 | 15.68 | 15.34 | 15.68 | 88,800 | -0.07(-0.44%) |
Dec 30, 2019 | 15.80 | 15.86 | 15.74 | 15.75 | 184,422 | -0.04(-0.25%) |
Dec 27, 2019 | 15.80 | 15.87 | 15.75 | 15.79 | 181,300 | +0.12(+0.77%) |
Dec 26, 2019 | 15.55 | 15.75 | 15.48 | 15.67 | 158,821 | +0.10(+0.64%) |
Dec 24, 2019 | 15.52 | 15.70 | 15.45 | 15.57 | 89,800 | -0.15(-0.95%) |
Dec 23, 2019 | 15.55 | 15.80 | 15.55 | 15.72 | 560,190 | +0.21(+1.35%) |
Dec 20, 2019 | 15.52 | 15.56 | 15.45 | 15.51 | 284,100 | +0.07(+0.45%) |
Dec 19, 2019 | 15.47 | 15.52 | 15.38 | 15.44 | 155,379 | +0.02(+0.13%) |
Dec 18, 2019 | 15.52 | 15.56 | 15.42 | 15.42 | 148,339 | -0.02(-0.11%) |
Dec 17, 2019 | 15.57 | 15.58 | 15.29 | 15.44 | 134,512 | -0.49(-3.09%) |
Dec 16, 2019 | 15.96 | 16.05 | 15.91 | 15.93 | 198,943 | +0.14(+0.89%) |
Dec 13, 2019 | 16.00 | 16.08 | 15.79 | 15.79 | 172,900 | -0.11(-0.69%) |
Dec 12, 2019 | 15.80 | 15.98 | 15.80 | 15.90 | 256,492 | +0.03(+0.19%) |
Dec 11, 2019 | 15.89 | 15.95 | 15.81 | 15.87 | 179,281 | +0.04(+0.25%) |
Dec 10, 2019 | 15.86 | 15.91 | 15.80 | 15.83 | 175,833 | -0.06(-0.38%) |
Dec 09, 2019 | 15.97 | 15.99 | 15.85 | 15.89 | 140,410 | -0.19(-1.18%) |
Dec 06, 2019 | 16.05 | 16.18 | 16.05 | 16.08 | 178,300 | +0.26(+1.64%) |
Dec 05, 2019 | 15.95 | 16.00 | 15.80 | 15.82 | 130,997 | -0.01(-0.07%) |
Dec 04, 2019 | 15.81 | 15.89 | 15.79 | 15.83 | 159,669 | +0.25(+1.61%) |
Dec 03, 2019 | 15.55 | 15.64 | 15.49 | 15.58 | 137,711 | +0.26(+1.70%) |
Dec 02, 2019 | 15.64 | 15.69 | 15.11 | 15.32 | 184,129 | -0.34(-2.17%) |
Nov 29, 2019 | 15.70 | 15.74 | 15.63 | 15.66 | 53,800 | -0.24(-1.51%) |
Nov 27, 2019 | 15.94 | 15.97 | 15.83 | 15.90 | 146,800 | -0.10(-0.62%) |
Nov 26, 2019 | 16.03 | 16.11 | 15.97 | 16.00 | 174,314 | -0.11(-0.68%) |
Nov 25, 2019 | 16.15 | 16.19 | 16.09 | 16.11 | 122,359 | +0.08(+0.50%) |
Nov 22, 2019 | 16.16 | 16.17 | 16.01 | 16.03 | 138,900 | +0.01(+0.06%) |
Nov 21, 2019 | 15.97 | 16.02 | 15.89 | 16.02 | 142,746 | +0.04(+0.25%) |
Nov 20, 2019 | 15.94 | 16.09 | 15.94 | 15.98 | 100,311 | -0.06(-0.37%) |
Nov 19, 2019 | 16.21 | 16.21 | 16.04 | 16.04 | 138,849 | -0.10(-0.59%) |
Nov 18, 2019 | 16.16 | 16.19 | 16.03 | 16.14 | 82,688 | +0.05(+0.28%) |
Nov 15, 2019 | 16.12 | 16.20 | 16.09 | 16.09 | 477,600 | +0.09(+0.56%) |
Nov 14, 2019 | 16.08 | 16.14 | 15.95 | 16.00 | 186,385 | -0.12(-0.74%) |
Nov 13, 2019 | 16.10 | 16.20 | 16.08 | 16.12 | 59,024 | -0.25(-1.53%) |
Nov 12, 2019 | 16.48 | 16.50 | 16.36 | 16.37 | 91,631 | -0.19(-1.15%) |
Nov 11, 2019 | 16.52 | 16.59 | 16.46 | 16.56 | 69,936 | -0.01(-0.06%) |
Nov 08, 2019 | 16.49 | 16.60 | 16.37 | 16.57 | 94,100 | -0.08(-0.50%) |
Nov 07, 2019 | 16.75 | 16.76 | 16.65 | 16.65 | 87,760 | +0.03(+0.17%) |
Nov 06, 2019 | 16.75 | 16.82 | 16.59 | 16.62 | 81,568 | -0.39(-2.32%) |
Nov 05, 2019 | 17.19 | 17.19 | 16.96 | 17.02 | 69,667 | -0.14(-0.84%) |
Nov 04, 2019 | 17.26 | 17.32 | 17.14 | 17.16 | 187,318 | +0.29(+1.69%) |
Nov 01, 2019 | 16.82 | 16.94 | 16.82 | 16.88 | 104,400 | +0.24(+1.44%) |
Oct 31, 2019 | 16.83 | 17.01 | 16.35 | 16.64 | 335,073 | +0.05(+0.30%) |
Oct 30, 2019 | 16.53 | 16.59 | 16.43 | 16.59 | 43,659 | -0.05(-0.29%) |
Oct 29, 2019 | 16.50 | 16.72 | 16.50 | 16.64 | 54,848 | -0.08(-0.49%) |
Oct 28, 2019 | 16.73 | 16.79 | 16.67 | 16.72 | 65,111 | +0.20(+1.21%) |
Oct 25, 2019 | 16.53 | 16.71 | 16.50 | 16.52 | 73,200 | +0.01(+0.06%) |
Oct 24, 2019 | 16.63 | 16.63 | 16.45 | 16.51 | 84,066 | +0.11(+0.67%) |
Oct 23, 2019 | 16.31 | 16.42 | 16.25 | 16.40 | 91,024 | +0.23(+1.42%) |
Oct 22, 2019 | 16.22 | 16.30 | 16.10 | 16.17 | 414,480 | -0.06(-0.37%) |
Oct 21, 2019 | 16.22 | 16.26 | 16.15 | 16.23 | 78,397 | +0.13(+0.79%) |
Oct 18, 2019 | 16.15 | 16.15 | 16.02 | 16.10 | 110,600 | -0.14(-0.88%) |
Oct 17, 2019 | 16.41 | 16.43 | 16.19 | 16.25 | 89,321 | +0.11(+0.65%) |
Oct 16, 2019 | 16.17 | 16.31 | 16.14 | 16.14 | 77,421 | -0.02(-0.12%) |
Oct 15, 2019 | 16.11 | 16.28 | 16.07 | 16.16 | 76,251 | +0.14(+0.87%) |
Oct 14, 2019 | 15.94 | 16.06 | 15.92 | 16.02 | 213,474 | +0.08(+0.50%) |
Oct 11, 2019 | 15.93 | 16.10 | 15.92 | 15.94 | 180,000 | +0.26(+1.66%) |
Oct 10, 2019 | 15.67 | 15.78 | 15.54 | 15.68 | 120,570 | +0.28(+1.82%) |
Oct 09, 2019 | 15.46 | 15.52 | 15.37 | 15.40 | 172,185 | +0.26(+1.72%) |
Oct 08, 2019 | 15.21 | 15.29 | 15.14 | 15.14 | 136,416 | -0.15(-0.98%) |
Oct 07, 2019 | 15.28 | 15.50 | 15.27 | 15.29 | 67,235 | +0.13(+0.86%) |
Oct 04, 2019 | 15.09 | 15.19 | 14.95 | 15.16 | 216,300 | +0.03(+0.20%) |
Oct 03, 2019 | 15.00 | 15.13 | 14.87 | 15.13 | 99,240 | -0.07(-0.46%) |
Oct 02, 2019 | 15.42 | 15.44 | 15.19 | 15.20 | 86,863 | -0.26(-1.68%) |
Oct 01, 2019 | 15.58 | 15.61 | 15.42 | 15.46 | 88,713 | -0.02(-0.13%) |
Sep 30, 2019 | 15.50 | 15.60 | 15.42 | 15.48 | 138,577 | +0.00(+0.00%) |
Sep 27, 2019 | 15.51 | 15.60 | 15.45 | 15.48 | 141,600 | +0.06(+0.39%) |
Sep 26, 2019 | 15.51 | 15.54 | 15.42 | 15.42 | 157,351 | +0.04(+0.26%) |
Sep 25, 2019 | 15.41 | 15.42 | 15.31 | 15.38 | 139,132 | -0.11(-0.71%) |
Sep 24, 2019 | 15.64 | 15.64 | 15.40 | 15.49 | 562,288 | -0.18(-1.15%) |
Sep 23, 2019 | 15.63 | 15.72 | 15.54 | 15.67 | 393,711 | +0.12(+0.77%) |
Sep 20, 2019 | 15.74 | 15.74 | 15.51 | 15.55 | 1,853,600 | -0.09(-0.58%) |
Sep 19, 2019 | 15.78 | 15.81 | 15.61 | 15.64 | 1,463,279 | +0.08(+0.51%) |
Sep 18, 2019 | 15.51 | 15.63 | 15.47 | 15.56 | 586,684 | +0.11(+0.71%) |
Sep 17, 2019 | 15.66 | 15.66 | 15.20 | 15.45 | 511,281 | -0.11(-0.71%) |
Sep 16, 2019 | 15.63 | 15.63 | 15.48 | 15.56 | 211,751 | +0.15(+0.97%) |
Sep 13, 2019 | 15.51 | 15.53 | 15.31 | 15.41 | 329,100 | +0.18(+1.18%) |
Sep 12, 2019 | 15.12 | 15.32 | 15.07 | 15.23 | 168,124 | -0.08(-0.52%) |
Sep 11, 2019 | 15.41 | 15.45 | 15.26 | 15.31 | 79,853 | -0.12(-0.78%) |
Sep 10, 2019 | 15.53 | 15.64 | 15.41 | 15.43 | 139,316 | +0.15(+0.98%) |
Sep 09, 2019 | 15.26 | 15.33 | 15.25 | 15.28 | 92,780 | +0.25(+1.66%) |
Sep 06, 2019 | 15.09 | 15.09 | 14.98 | 15.03 | 129,600 | -0.02(-0.13%) |
Sep 05, 2019 | 15.22 | 15.31 | 15.04 | 15.05 | 182,494 | +0.17(+1.14%) |
Sep 04, 2019 | 14.79 | 14.95 | 14.79 | 14.88 | 297,762 | +0.25(+1.71%) |
Sep 03, 2019 | 14.54 | 14.65 | 14.51 | 14.63 | 118,876 | +0.15(+1.04%) |
Aug 30, 2019 | 14.63 | 14.63 | 14.41 | 14.48 | 154,400 | +0.06(+0.43%) |
Aug 29, 2019 | 14.35 | 14.43 | 14.30 | 14.42 | 159,473 | +0.24(+1.68%) |
Aug 28, 2019 | 14.04 | 14.26 | 14.01 | 14.18 | 130,358 | +0.38(+2.75%) |
Aug 27, 2019 | 14.03 | 14.04 | 13.80 | 13.80 | 395,889 | -0.10(-0.72%) |
Aug 26, 2019 | 13.99 | 14.03 | 13.89 | 13.90 | 154,277 | +0.16(+1.16%) |
Aug 23, 2019 | 13.99 | 14.13 | 13.74 | 13.74 | 227,100 | -0.34(-2.41%) |
Aug 22, 2019 | 14.24 | 14.26 | 14.05 | 14.08 | 241,420 | -0.02(-0.14%) |
Aug 21, 2019 | 14.17 | 14.23 | 14.09 | 14.10 | 210,667 | +0.20(+1.44%) |
Aug 20, 2019 | 14.03 | 14.03 | 13.88 | 13.90 | 346,358 | -0.16(-1.14%) |
Aug 19, 2019 | 14.08 | 14.20 | 14.06 | 14.06 | 215,413 | +0.29(+2.11%) |
Aug 16, 2019 | 13.75 | 13.83 | 13.71 | 13.77 | 318,800 | -0.03(-0.22%) |
Aug 15, 2019 | 13.82 | 13.89 | 13.71 | 13.80 | 447,666 | -0.24(-1.71%) |
Aug 14, 2019 | 14.17 | 14.17 | 14.00 | 14.04 | 232,894 | -0.50(-3.44%) |
Aug 13, 2019 | 14.40 | 14.76 | 14.38 | 14.54 | 403,227 | +0.11(+0.76%) |
Aug 12, 2019 | 14.57 | 14.60 | 14.40 | 14.43 | 252,138 | -0.16(-1.10%) |
Aug 09, 2019 | 14.73 | 14.77 | 14.59 | 14.59 | 215,700 | -0.23(-1.59%) |
Aug 08, 2019 | 14.79 | 14.88 | 14.72 | 14.82 | 198,794 | +0.02(+0.17%) |
Aug 07, 2019 | 14.79 | 14.81 | 14.65 | 14.80 | 383,434 | -0.23(-1.56%) |
Aug 06, 2019 | 15.14 | 15.18 | 14.92 | 15.04 | 332,080 | +0.05(+0.37%) |
Aug 05, 2019 | 15.10 | 15.16 | 14.95 | 14.98 | 179,069 | -0.35(-2.28%) |
Aug 02, 2019 | 15.46 | 15.47 | 15.23 | 15.33 | 118,700 | -0.25(-1.60%) |
Aug 01, 2019 | 15.66 | 15.80 | 15.48 | 15.58 | 176,828 | -0.22(-1.39%) |
Jul 31, 2019 | 16.02 | 16.05 | 15.72 | 15.80 | 109,435 | -0.26(-1.62%) |
Jul 30, 2019 | 15.90 | 16.08 | 15.86 | 16.06 | 169,565 | -0.15(-0.93%) |
Jul 29, 2019 | 16.13 | 16.25 | 16.11 | 16.21 | 148,294 | +0.01(+0.06%) |
Jul 26, 2019 | 16.24 | 16.25 | 16.15 | 16.20 | 108,700 | +0.09(+0.56%) |
Jul 25, 2019 | 16.16 | 16.22 | 15.98 | 16.11 | 84,958 | +0.27(+1.74%) |
Jul 24, 2019 | 15.80 | 15.90 | 15.73 | 15.84 | 154,886 | +0.84(+5.57%) |
Jul 23, 2019 | 15.04 | 15.06 | 14.98 | 15.00 | 194,451 | +0.12(+0.81%) |
Jul 22, 2019 | 14.88 | 14.94 | 14.84 | 14.88 | 236,772 | +0.00(+0.00%) |
Jul 19, 2019 | 14.85 | 14.97 | 14.76 | 14.88 | 152,900 | -0.03(-0.20%) |
Jul 18, 2019 | 14.96 | 15.00 | 14.78 | 14.91 | 167,407 | -0.12(-0.80%) |
Jul 17, 2019 | 15.27 | 15.34 | 15.02 | 15.03 | 205,031 | -0.23(-1.51%) |
Jul 16, 2019 | 15.42 | 15.50 | 15.22 | 15.26 | 199,432 | -0.29(-1.86%) |
Jul 15, 2019 | 15.65 | 15.71 | 15.55 | 15.55 | 424,676 | -0.08(-0.51%) |
Jul 12, 2019 | 15.65 | 15.69 | 15.60 | 15.63 | 166,700 | +0.10(+0.64%) |
Jul 11, 2019 | 15.59 | 15.62 | 15.42 | 15.53 | 124,695 | +0.01(+0.06%) |
Jul 10, 2019 | 15.51 | 15.57 | 15.38 | 15.52 | 230,197 | +0.28(+1.84%) |
Jul 09, 2019 | 15.27 | 15.32 | 15.22 | 15.24 | 109,344 | -0.12(-0.78%) |
Jul 08, 2019 | 15.36 | 15.41 | 15.32 | 15.36 | 77,555 | -0.03(-0.19%) |
Jul 05, 2019 | 15.42 | 15.46 | 15.34 | 15.39 | 157,700 | -0.14(-0.90%) |
Jul 03, 2019 | 15.59 | 15.61 | 15.49 | 15.53 | 76,800 | -0.09(-0.58%) |
Jul 02, 2019 | 15.87 | 15.88 | 15.61 | 15.62 | 149,442 | -0.12(-0.76%) |
Jul 01, 2019 | 15.93 | 15.93 | 15.71 | 15.74 | 255,439 | +0.14(+0.90%) |
Jun 28, 2019 | 15.53 | 15.65 | 15.52 | 15.60 | 218,700 | +0.13(+0.84%) |
Jun 27, 2019 | 15.59 | 15.61 | 15.44 | 15.47 | 117,761 | -0.25(-1.59%) |
Jun 26, 2019 | 15.67 | 15.81 | 15.66 | 15.72 | 149,909 | +0.17(+1.09%) |
Jun 25, 2019 | 15.65 | 15.72 | 15.55 | 15.55 | 98,646 | -0.23(-1.46%) |
Jun 24, 2019 | 15.87 | 15.88 | 15.71 | 15.78 | 184,038 | -0.16(-1.00%) |
Jun 21, 2019 | 15.82 | 15.97 | 15.81 | 15.94 | 191,600 | +0.34(+2.18%) |
Jun 20, 2019 | 15.45 | 15.70 | 15.45 | 15.60 | 389,371 | +0.26(+1.69%) |
Jun 19, 2019 | 15.32 | 15.44 | 15.27 | 15.34 | 272,826 | -0.11(-0.71%) |
Jun 18, 2019 | 15.40 | 15.48 | 15.36 | 15.45 | 150,118 | +0.24(+1.58%) |
Jun 17, 2019 | 15.32 | 15.35 | 15.21 | 15.21 | 124,776 | -0.71(-4.46%) |
Jun 14, 2019 | 16.10 | 16.13 | 15.87 | 15.92 | 625,100 | -0.31(-1.91%) |
Jun 13, 2019 | 16.21 | 16.30 | 16.15 | 16.23 | 208,080 | +0.11(+0.68%) |
Jun 12, 2019 | 16.29 | 16.35 | 16.11 | 16.12 | 77,640 | -0.45(-2.72%) |
Jun 11, 2019 | 16.63 | 16.66 | 16.46 | 16.57 | 94,240 | +0.08(+0.49%) |
Jun 10, 2019 | 16.57 | 16.60 | 16.43 | 16.49 | 199,038 | -0.08(-0.48%) |
Jun 07, 2019 | 16.57 | 16.68 | 16.51 | 16.57 | 127,900 | +0.07(+0.45%) |
Jun 06, 2019 | 16.36 | 16.54 | 16.33 | 16.50 | 100,264 | +0.23(+1.45%) |
Jun 05, 2019 | 16.40 | 16.57 | 16.23 | 16.26 | 421,864 | -0.13(-0.79%) |
Jun 04, 2019 | 16.39 | 16.46 | 16.27 | 16.39 | 333,357 | +0.19(+1.17%) |
Jun 03, 2019 | 16.08 | 16.34 | 16.05 | 16.20 | 127,381 | +0.25(+1.57%) |
May 31, 2019 | 15.97 | 16.22 | 15.94 | 15.95 | 153,500 | -0.19(-1.18%) |
May 30, 2019 | 16.10 | 16.22 | 16.09 | 16.14 | 309,732 | +0.14(+0.88%) |
May 29, 2019 | 16.05 | 16.07 | 15.91 | 16.00 | 140,198 | -0.22(-1.36%) |
May 28, 2019 | 16.47 | 16.49 | 16.22 | 16.22 | 114,924 | -0.05(-0.28%) |
May 24, 2019 | 16.28 | 16.29 | 16.16 | 16.27 | 119,300 | +0.23(+1.40%) |
May 23, 2019 | 16.09 | 16.16 | 15.98 | 16.04 | 73,446 | -0.52(-3.14%) |
May 22, 2019 | 16.71 | 16.77 | 16.54 | 16.56 | 98,562 | -0.15(-0.90%) |
May 21, 2019 | 16.70 | 16.83 | 16.66 | 16.71 | 225,155 | +0.18(+1.09%) |
May 20, 2019 | 16.57 | 16.64 | 16.49 | 16.53 | 144,758 | +0.16(+0.98%) |
May 17, 2019 | 16.44 | 16.57 | 16.36 | 16.37 | 67,400 | +0.05(+0.28%) |
May 16, 2019 | 16.24 | 16.39 | 16.21 | 16.32 | 84,585 | +0.12(+0.77%) |
May 15, 2019 | 16.07 | 16.25 | 16.04 | 16.20 | 143,469 | +0.11(+0.68%) |
May 14, 2019 | 16.02 | 16.19 | 16.01 | 16.09 | 205,055 | +0.15(+0.94%) |
May 13, 2019 | 16.03 | 16.06 | 15.84 | 15.94 | 95,245 | -0.22(-1.36%) |
May 10, 2019 | 15.96 | 16.16 | 15.94 | 16.16 | 120,400 | +0.17(+1.06%) |
May 09, 2019 | 15.97 | 16.07 | 15.95 | 15.99 | 117,649 | -0.02(-0.12%) |
May 08, 2019 | 16.07 | 16.18 | 16.01 | 16.01 | 199,741 | -0.01(-0.06%) |
May 07, 2019 | 16.16 | 16.16 | 15.95 | 16.02 | 129,230 | -0.34(-2.11%) |
May 06, 2019 | 16.21 | 16.40 | 16.20 | 16.36 | 104,250 | -0.16(-0.94%) |
May 03, 2019 | 16.50 | 16.57 | 16.46 | 16.52 | 202,700 | +0.02(+0.12%) |
May 02, 2019 | 16.68 | 16.68 | 16.40 | 16.50 | 116,568 | -0.33(-1.96%) |
May 01, 2019 | 16.99 | 17.02 | 16.78 | 16.83 | 89,413 | -0.18(-1.06%) |
Apr 30, 2019 | 16.90 | 17.01 | 16.84 | 17.01 | 118,515 | +0.55(+3.34%) |
Apr 29, 2019 | 16.33 | 16.51 | 16.28 | 16.46 | 176,103 | +0.00(+0.00%) |
Apr 26, 2019 | 16.50 | 16.50 | 16.38 | 16.46 | 69,300 | -0.15(-0.90%) |
Apr 25, 2019 | 16.52 | 16.68 | 16.50 | 16.61 | 170,811 | +0.12(+0.73%) |
Apr 24, 2019 | 16.73 | 16.73 | 16.47 | 16.49 | 98,087 | -0.56(-3.28%) |
Apr 23, 2019 | 16.96 | 17.08 | 16.96 | 17.05 | 83,139 | -0.12(-0.73%) |
Apr 22, 2019 | 16.91 | 17.19 | 16.91 | 17.18 | 57,723 | +0.25(+1.51%) |
Apr 18, 2019 | 16.93 | 16.97 | 16.87 | 16.92 | 157,600 | -0.09(-0.53%) |
Apr 17, 2019 | 17.08 | 17.10 | 16.95 | 17.01 | 91,894 | +0.23(+1.37%) |
Apr 16, 2019 | 16.77 | 16.81 | 16.74 | 16.78 | 69,588 | -0.16(-0.94%) |
Apr 15, 2019 | 16.91 | 16.99 | 16.85 | 16.94 | 152,561 | -0.03(-0.18%) |
Apr 12, 2019 | 17.13 | 17.13 | 16.96 | 16.97 | 106,800 | -0.07(-0.41%) |
Apr 11, 2019 | 17.12 | 17.12 | 16.93 | 17.04 | 70,512 | -0.15(-0.87%) |
Apr 10, 2019 | 17.17 | 17.26 | 17.08 | 17.19 | 134,915 | +0.26(+1.54%) |
Apr 09, 2019 | 17.02 | 17.03 | 16.92 | 16.93 | 152,481 | -0.23(-1.34%) |
Apr 08, 2019 | 17.09 | 17.20 | 17.09 | 17.16 | 79,380 | -0.12(-0.69%) |
Apr 05, 2019 | 17.26 | 17.33 | 17.18 | 17.28 | 50,500 | +0.11(+0.64%) |
Apr 04, 2019 | 17.09 | 17.18 | 17.07 | 17.17 | 156,221 | -0.14(-0.81%) |
Apr 03, 2019 | 17.36 | 17.40 | 17.27 | 17.31 | 66,378 | +0.10(+0.58%) |
Apr 02, 2019 | 17.20 | 17.25 | 17.14 | 17.21 | 107,617 | -0.06(-0.35%) |
Apr 01, 2019 | 17.26 | 17.34 | 17.21 | 17.27 | 77,179 | +0.19(+1.11%) |
Mar 29, 2019 | 17.17 | 17.18 | 17.02 | 17.08 | 52,900 | +0.03(+0.21%) |
Mar 28, 2019 | 16.99 | 17.10 | 16.96 | 17.05 | 258,138 | -0.12(-0.70%) |
Mar 27, 2019 | 17.16 | 17.22 | 17.01 | 17.16 | 107,982 | +0.18(+1.03%) |
Mar 26, 2019 | 17.11 | 17.17 | 16.97 | 16.99 | 96,704 | -0.06(-0.35%) |
Mar 25, 2019 | 17.15 | 17.15 | 17.00 | 17.05 | 68,257 | -0.08(-0.47%) |
Mar 22, 2019 | 17.32 | 17.32 | 17.01 | 17.13 | 336,800 | -0.51(-2.86%) |
Mar 21, 2019 | 17.60 | 17.74 | 17.53 | 17.64 | 55,405 | -0.10(-0.59%) |
Mar 20, 2019 | 17.54 | 17.80 | 17.50 | 17.74 | 104,649 | +0.21(+1.20%) |
Mar 19, 2019 | 17.71 | 17.75 | 17.51 | 17.53 | 74,659 | +0.06(+0.34%) |
Mar 18, 2019 | 17.23 | 17.50 | 17.23 | 17.47 | 80,083 | +0.46(+2.70%) |
Mar 15, 2019 | 17.02 | 17.05 | 16.97 | 17.01 | 102,300 | +0.07(+0.41%) |
Mar 14, 2019 | 17.09 | 17.15 | 16.92 | 16.94 | 76,376 | -0.07(-0.41%) |
Mar 13, 2019 | 16.88 | 17.03 | 16.86 | 17.01 | 61,379 | +0.30(+1.80%) |
Mar 12, 2019 | 16.68 | 16.80 | 16.64 | 16.71 | 77,399 | -0.02(-0.12%) |
Mar 11, 2019 | 16.64 | 16.74 | 16.63 | 16.73 | 75,599 | +0.11(+0.66%) |
Mar 08, 2019 | 16.62 | 16.69 | 16.47 | 16.62 | 96,100 | -0.22(-1.31%) |
Mar 07, 2019 | 16.99 | 17.01 | 16.83 | 16.84 | 75,256 | -0.24(-1.41%) |
Mar 06, 2019 | 17.06 | 17.15 | 17.00 | 17.08 | 65,271 | +0.00(+0.03%) |
Mar 05, 2019 | 17.07 | 17.13 | 17.02 | 17.07 | 67,779 | -0.07(-0.44%) |
Mar 04, 2019 | 17.18 | 17.21 | 17.03 | 17.15 | 106,941 | -0.11(-0.61%) |
Mar 01, 2019 | 17.33 | 17.35 | 17.18 | 17.25 | 63,900 | -0.02(-0.12%) |
Feb 28, 2019 | 17.35 | 17.35 | 17.22 | 17.27 | 147,613 | +0.11(+0.67%) |
Feb 27, 2019 | 17.25 | 17.31 | 17.15 | 17.16 | 68,980 | -0.10(-0.58%) |
Feb 26, 2019 | 17.23 | 17.28 | 17.16 | 17.26 | 115,485 | +0.12(+0.70%) |
Feb 25, 2019 | 17.22 | 17.28 | 17.05 | 17.14 | 69,589 | -0.08(-0.46%) |
Feb 22, 2019 | 17.22 | 17.30 | 17.19 | 17.22 | 89,300 | +0.04(+0.20%) |
Feb 21, 2019 | 17.29 | 17.32 | 17.15 | 17.18 | 106,861 | -0.12(-0.72%) |
Feb 20, 2019 | 17.18 | 17.37 | 17.17 | 17.31 | 87,261 | +0.06(+0.35%) |
Feb 19, 2019 | 17.05 | 17.31 | 17.05 | 17.25 | 128,162 | +0.05(+0.29%) |
Feb 15, 2019 | 17.21 | 17.25 | 17.08 | 17.20 | 77,000 | +0.18(+1.06%) |
Feb 14, 2019 | 17.01 | 17.10 | 16.98 | 17.02 | 92,003 | +0.00(+0.00%) |
Feb 13, 2019 | 17.01 | 17.13 | 16.97 | 17.02 | 67,932 | -0.06(-0.35%) |
Feb 12, 2019 | 17.08 | 17.18 | 17.03 | 17.08 | 81,269 | +0.25(+1.49%) |
Feb 11, 2019 | 16.87 | 16.96 | 16.83 | 16.83 | 126,924 | -0.13(-0.77%) |
Feb 08, 2019 | 16.92 | 16.97 | 16.82 | 16.96 | 57,900 | -0.15(-0.88%) |
Feb 07, 2019 | 17.23 | 17.32 | 17.00 | 17.11 | 58,619 | -0.41(-2.34%) |
Feb 06, 2019 | 17.50 | 17.60 | 17.48 | 17.52 | 114,466 | -0.18(-1.02%) |
Feb 05, 2019 | 17.56 | 17.70 | 17.55 | 17.70 | 144,867 | +0.18(+1.06%) |
Feb 04, 2019 | 17.33 | 17.53 | 17.23 | 17.52 | 169,796 | +0.02(+0.09%) |