Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.01 | 16.02 | 15.84 | 15.92 | 942,602 | -0.27(-1.70%) |
Jan 30, 2020 | 16.01 | 16.21 | 16.00 | 16.20 | 715,726 | +0.08(+0.48%) |
Jan 29, 2020 | 16.14 | 16.19 | 16.09 | 16.12 | 408,691 | +0.03(+0.21%) |
Jan 28, 2020 | 15.97 | 16.08 | 15.96 | 16.08 | 683,413 | +0.27(+1.68%) |
Jan 27, 2020 | 15.88 | 15.95 | 15.82 | 15.82 | 1,425,105 | -0.37(-2.28%) |
Jan 24, 2020 | 16.38 | 16.44 | 16.15 | 16.19 | 782,395 | -0.09(-0.53%) |
Jan 23, 2020 | 16.29 | 16.30 | 16.15 | 16.27 | 2,568,382 | -0.08(-0.47%) |
Jan 22, 2020 | 16.38 | 16.38 | 16.32 | 16.35 | 1,466,931 | +0.03(+0.21%) |
Jan 21, 2020 | 16.41 | 16.44 | 16.32 | 16.32 | 1,112,330 | -0.17(-1.04%) |
Jan 17, 2020 | 16.51 | 16.51 | 16.44 | 16.49 | 1,609,182 | +0.03(+0.16%) |
Jan 16, 2020 | 16.38 | 16.46 | 16.35 | 16.46 | 883,001 | +0.13(+0.79%) |
Jan 15, 2020 | 16.39 | 16.39 | 16.32 | 16.33 | 1,579,018 | -0.17(-1.04%) |
Jan 14, 2020 | 16.49 | 16.55 | 16.48 | 16.50 | 1,513,176 | -0.05(-0.31%) |
Jan 13, 2020 | 16.48 | 16.56 | 16.46 | 16.56 | 1,079,255 | +0.01(+0.05%) |
Jan 10, 2020 | 16.69 | 16.69 | 16.53 | 16.55 | 1,466,569 | -0.21(-1.23%) |
Jan 09, 2020 | 16.72 | 16.75 | 16.67 | 16.75 | 1,164,548 | +0.06(+0.36%) |
Jan 08, 2020 | 16.60 | 16.74 | 16.60 | 16.69 | 1,252,449 | +0.10(+0.62%) |
Jan 07, 2020 | 16.65 | 16.66 | 16.59 | 16.59 | 685,236 | -0.09(-0.51%) |
Jan 06, 2020 | 16.51 | 16.68 | 16.51 | 16.68 | 267,911 | +0.01(+0.05%) |
Jan 03, 2020 | 16.65 | 16.75 | 16.65 | 16.67 | 680,794 | -0.33(-1.92%) |
Jan 02, 2020 | 16.87 | 16.99 | 16.87 | 16.99 | 947,282 | +0.27(+1.59%) |
Dec 31, 2019 | 16.63 | 16.73 | 16.59 | 16.73 | 1,042,688 | +0.12(+0.72%) |
Dec 30, 2019 | 16.73 | 16.73 | 16.61 | 16.61 | 1,067,260 | -0.09(-0.57%) |
Dec 27, 2019 | 16.70 | 16.72 | 16.67 | 16.70 | 655,394 | +0.04(+0.26%) |
Dec 26, 2019 | 16.59 | 16.66 | 16.59 | 16.66 | 280,598 | +0.09(+0.52%) |
Dec 24, 2019 | 16.60 | 16.61 | 16.56 | 16.57 | 154,265 | +0.00(+0.00%) |
Dec 23, 2019 | 16.57 | 16.59 | 16.55 | 16.57 | 370,247 | -0.03(-0.21%) |
Dec 20, 2019 | 16.65 | 16.67 | 16.58 | 16.61 | 2,197,348 | -0.03(-0.15%) |
Dec 19, 2019 | 16.62 | 16.66 | 16.59 | 16.63 | 915,952 | -0.03(-0.21%) |
Dec 18, 2019 | 16.68 | 16.68 | 16.65 | 16.67 | 708,788 | -0.03(-0.21%) |
Dec 17, 2019 | 16.70 | 16.73 | 16.68 | 16.70 | 1,728,172 | -0.08(-0.46%) |
Dec 16, 2019 | 16.80 | 16.81 | 16.77 | 16.78 | 1,259,435 | +0.25(+1.52%) |
Dec 13, 2019 | 16.55 | 16.69 | 16.45 | 16.53 | 2,912,464 | +0.23(+1.41%) |
Dec 12, 2019 | 16.09 | 16.31 | 16.09 | 16.30 | 1,334,031 | +0.34(+2.13%) |
Dec 11, 2019 | 15.90 | 15.97 | 15.89 | 15.96 | 376,880 | +0.07(+0.43%) |
Dec 10, 2019 | 15.86 | 15.92 | 15.83 | 15.89 | 397,582 | +0.01(+0.05%) |
Dec 09, 2019 | 15.93 | 15.98 | 15.88 | 15.88 | 543,924 | -0.04(-0.27%) |
Dec 06, 2019 | 15.92 | 15.95 | 15.86 | 15.92 | 597,618 | +0.14(+0.92%) |
Dec 05, 2019 | 15.81 | 15.84 | 15.74 | 15.78 | 1,134,155 | -0.02(-0.11%) |
Dec 04, 2019 | 15.69 | 15.80 | 15.69 | 15.80 | 766,457 | +0.24(+1.53%) |
Dec 03, 2019 | 15.53 | 15.58 | 15.45 | 15.56 | 630,624 | -0.12(-0.76%) |
Dec 02, 2019 | 15.79 | 15.79 | 15.65 | 15.68 | 705,671 | -0.11(-0.70%) |
Nov 29, 2019 | 15.85 | 15.86 | 15.79 | 15.79 | 289,693 | -0.14(-0.91%) |
Nov 27, 2019 | 15.92 | 15.96 | 15.91 | 15.93 | 1,034,453 | +0.07(+0.43%) |
Nov 26, 2019 | 15.86 | 15.87 | 15.83 | 15.86 | 198,196 | -0.05(-0.32%) |
Nov 25, 2019 | 15.86 | 15.92 | 15.85 | 15.92 | 414,880 | +0.10(+0.65%) |
Nov 22, 2019 | 15.80 | 15.85 | 15.75 | 15.81 | 632,551 | +0.10(+0.65%) |
Nov 21, 2019 | 15.74 | 15.75 | 15.68 | 15.71 | 754,844 | -0.02(-0.11%) |
Nov 20, 2019 | 15.75 | 15.78 | 15.69 | 15.73 | 704,205 | -0.13(-0.80%) |
Nov 19, 2019 | 15.98 | 15.99 | 15.85 | 15.86 | 2,340,192 | +0.00(+0.00%) |
Nov 18, 2019 | 15.80 | 15.86 | 15.77 | 15.86 | 771,698 | +0.01(+0.05%) |
Nov 15, 2019 | 15.82 | 15.86 | 15.81 | 15.85 | 471,884 | +0.06(+0.38%) |
Nov 14, 2019 | 15.76 | 15.79 | 15.72 | 15.79 | 441,196 | -0.01(-0.05%) |
Nov 13, 2019 | 15.70 | 15.81 | 15.69 | 15.80 | 1,011,012 | -0.22(-1.38%) |
Nov 12, 2019 | 16.01 | 16.07 | 15.97 | 16.02 | 711,052 | +0.02(+0.11%) |
Nov 11, 2019 | 15.94 | 16.01 | 15.90 | 16.00 | 450,888 | +0.01(+0.05%) |
Nov 08, 2019 | 15.99 | 15.99 | 15.93 | 15.99 | 564,920 | -0.10(-0.63%) |
Nov 07, 2019 | 16.09 | 16.15 | 16.08 | 16.09 | 857,662 | +0.11(+0.69%) |
Nov 06, 2019 | 15.99 | 16.02 | 15.94 | 15.98 | 1,657,493 | +0.01(+0.05%) |
Nov 05, 2019 | 15.98 | 16.01 | 15.94 | 15.98 | 775,027 | +0.01(+0.05%) |
Nov 04, 2019 | 15.96 | 16.01 | 15.93 | 15.97 | 749,629 | +0.17(+1.08%) |
Nov 01, 2019 | 15.72 | 15.80 | 15.68 | 15.80 | 359,559 | +0.15(+0.98%) |
Oct 31, 2019 | 15.63 | 15.65 | 15.55 | 15.64 | 1,371,668 | -0.08(-0.54%) |
Oct 30, 2019 | 15.67 | 15.76 | 15.58 | 15.73 | 572,415 | -0.10(-0.64%) |
Oct 29, 2019 | 15.79 | 15.86 | 15.79 | 15.83 | 948,528 | -0.06(-0.37%) |
Oct 28, 2019 | 15.83 | 15.89 | 15.83 | 15.89 | 332,924 | +0.03(+0.21%) |
Oct 25, 2019 | 15.80 | 15.89 | 15.74 | 15.86 | 1,025,749 | -0.05(-0.32%) |
Oct 24, 2019 | 15.98 | 16.02 | 15.85 | 15.91 | 1,486,136 | +0.00(+0.00%) |
Oct 23, 2019 | 15.82 | 15.91 | 15.77 | 15.91 | 1,014,763 | +0.10(+0.65%) |
Oct 22, 2019 | 15.86 | 15.95 | 15.80 | 15.81 | 2,312,304 | -0.11(-0.69%) |
Oct 21, 2019 | 15.96 | 15.98 | 15.90 | 15.92 | 1,607,668 | +0.21(+1.35%) |
Oct 18, 2019 | 15.64 | 15.72 | 15.62 | 15.70 | 5,490,658 | +0.08(+0.49%) |
Oct 17, 2019 | 15.72 | 15.75 | 15.57 | 15.63 | 870,594 | +0.08(+0.55%) |
Oct 16, 2019 | 15.52 | 15.58 | 15.51 | 15.54 | 1,226,218 | +0.06(+0.38%) |
Oct 15, 2019 | 15.18 | 15.53 | 15.18 | 15.48 | 1,452,014 | +0.36(+2.36%) |
Oct 14, 2019 | 15.06 | 15.16 | 15.06 | 15.13 | 403,710 | -0.13(-0.84%) |
Oct 11, 2019 | 15.21 | 15.32 | 15.21 | 15.25 | 2,006,097 | +0.59(+4.00%) |
Oct 10, 2019 | 14.50 | 14.67 | 14.49 | 14.67 | 798,417 | +0.30(+2.07%) |
Oct 09, 2019 | 14.33 | 14.38 | 14.31 | 14.37 | 516,235 | +0.11(+0.78%) |
Oct 08, 2019 | 14.31 | 14.35 | 14.25 | 14.26 | 965,333 | -0.21(-1.47%) |
Oct 07, 2019 | 14.45 | 14.53 | 14.45 | 14.47 | 362,487 | -0.02(-0.12%) |
Oct 04, 2019 | 14.33 | 14.49 | 14.33 | 14.49 | 375,437 | +0.05(+0.35%) |
Oct 03, 2019 | 14.34 | 14.44 | 14.23 | 14.44 | 864,271 | +0.09(+0.59%) |
Oct 02, 2019 | 14.50 | 14.53 | 14.33 | 14.35 | 987,581 | -0.38(-2.60%) |
Oct 01, 2019 | 14.93 | 14.93 | 14.73 | 14.73 | 2,438,252 | -0.23(-1.53%) |
Sep 30, 2019 | 14.96 | 14.99 | 14.94 | 14.96 | 583,956 | +0.06(+0.40%) |
Sep 27, 2019 | 14.89 | 14.97 | 14.86 | 14.90 | 1,032,100 | +0.04(+0.29%) |
Sep 26, 2019 | 14.85 | 14.90 | 14.83 | 14.86 | 1,809,847 | +0.05(+0.34%) |
Sep 25, 2019 | 14.73 | 14.82 | 14.67 | 14.81 | 848,400 | -0.02(-0.11%) |
Sep 24, 2019 | 14.96 | 14.96 | 14.83 | 14.83 | 696,934 | -0.17(-1.13%) |
Sep 23, 2019 | 14.94 | 15.01 | 14.89 | 15.00 | 803,907 | -0.13(-0.84%) |
Sep 20, 2019 | 15.18 | 15.20 | 15.11 | 15.13 | 859,201 | -0.01(-0.06%) |
Sep 19, 2019 | 15.13 | 15.18 | 15.12 | 15.13 | 555,349 | +0.14(+0.91%) |
Sep 18, 2019 | 14.98 | 15.02 | 14.92 | 15.00 | 545,163 | -0.01(-0.06%) |
Sep 17, 2019 | 14.94 | 15.04 | 14.90 | 15.01 | 1,017,855 | -0.10(-0.68%) |
Sep 16, 2019 | 15.13 | 15.16 | 15.10 | 15.11 | 600,701 | -0.24(-1.55%) |
Sep 13, 2019 | 15.33 | 15.38 | 15.29 | 15.35 | 1,046,685 | +0.26(+1.75%) |
Sep 12, 2019 | 14.90 | 15.09 | 14.88 | 15.08 | 1,788,402 | +0.08(+0.51%) |
Sep 11, 2019 | 14.95 | 15.01 | 14.90 | 15.01 | 1,810,043 | +0.07(+0.46%) |
Sep 10, 2019 | 14.91 | 14.94 | 14.86 | 14.94 | 4,030,552 | +0.24(+1.62%) |
Sep 09, 2019 | 14.63 | 14.70 | 14.63 | 14.70 | 1,416,238 | +0.27(+1.89%) |
Sep 06, 2019 | 14.45 | 14.46 | 14.41 | 14.43 | 621,965 | +0.03(+0.24%) |
Sep 05, 2019 | 14.38 | 14.44 | 14.36 | 14.39 | 454,451 | +0.26(+1.86%) |
Sep 04, 2019 | 14.10 | 14.13 | 14.07 | 14.13 | 404,310 | +0.27(+1.96%) |
Sep 03, 2019 | 13.85 | 13.89 | 13.82 | 13.86 | 294,343 | -0.09(-0.67%) |
Aug 30, 2019 | 14.00 | 14.03 | 13.89 | 13.95 | 366,028 | +0.02(+0.12%) |
Aug 29, 2019 | 13.94 | 13.95 | 13.88 | 13.93 | 567,184 | +0.14(+1.05%) |
Aug 28, 2019 | 13.75 | 13.83 | 13.71 | 13.79 | 1,030,893 | -0.05(-0.37%) |
Aug 27, 2019 | 13.97 | 13.99 | 13.84 | 13.84 | 1,383,129 | -0.08(-0.61%) |
Aug 26, 2019 | 13.93 | 13.97 | 13.88 | 13.93 | 999,281 | +0.10(+0.74%) |
Aug 23, 2019 | 13.97 | 14.08 | 13.82 | 13.82 | 556,217 | -0.21(-1.51%) |
Aug 22, 2019 | 14.05 | 14.06 | 13.95 | 14.04 | 440,698 | +0.08(+0.55%) |
Aug 21, 2019 | 14.04 | 14.04 | 13.92 | 13.96 | 580,415 | +0.08(+0.61%) |
Aug 20, 2019 | 13.93 | 13.94 | 13.84 | 13.88 | 489,032 | -0.09(-0.67%) |
Aug 19, 2019 | 14.04 | 14.05 | 13.96 | 13.97 | 966,209 | +0.03(+0.24%) |
Aug 16, 2019 | 13.76 | 13.93 | 13.76 | 13.93 | 532,810 | +0.26(+1.86%) |
Aug 15, 2019 | 13.70 | 13.76 | 13.62 | 13.68 | 625,730 | +0.01(+0.06%) |
Aug 14, 2019 | 13.81 | 13.82 | 13.66 | 13.67 | 11,889,479 | -0.48(-3.37%) |
Aug 13, 2019 | 13.98 | 14.19 | 13.97 | 14.15 | 16,253,253 | +0.15(+1.09%) |
Aug 12, 2019 | 14.09 | 14.14 | 13.99 | 13.99 | 718,083 | -0.21(-1.50%) |
Aug 09, 2019 | 14.25 | 14.28 | 14.18 | 14.21 | 721,588 | -0.15(-1.07%) |
Aug 08, 2019 | 14.30 | 14.43 | 14.28 | 14.36 | 911,784 | +0.10(+0.72%) |
Aug 07, 2019 | 14.14 | 14.29 | 14.10 | 14.26 | 974,874 | -0.08(-0.53%) |
Aug 06, 2019 | 14.35 | 14.39 | 14.20 | 14.33 | 824,998 | +0.10(+0.72%) |
Aug 05, 2019 | 14.36 | 14.39 | 14.17 | 14.23 | 721,393 | -0.33(-2.28%) |
Aug 02, 2019 | 14.62 | 14.65 | 14.49 | 14.56 | 962,823 | -0.17(-1.15%) |
Aug 01, 2019 | 14.84 | 14.95 | 14.68 | 14.73 | 1,051,052 | -0.06(-0.40%) |
Jul 31, 2019 | 14.90 | 14.96 | 14.70 | 14.79 | 1,167,188 | -0.10(-0.68%) |
Jul 30, 2019 | 14.92 | 14.94 | 14.88 | 14.90 | 1,608,410 | -0.30(-1.96%) |
Jul 29, 2019 | 15.22 | 15.24 | 15.18 | 15.19 | 441,575 | -0.03(-0.22%) |
Jul 26, 2019 | 15.26 | 15.26 | 15.20 | 15.23 | 374,379 | -0.04(-0.28%) |
Jul 25, 2019 | 15.43 | 15.46 | 15.24 | 15.27 | 1,512,012 | -0.17(-1.10%) |
Jul 24, 2019 | 15.40 | 15.44 | 15.38 | 15.44 | 493,747 | -0.05(-0.33%) |
Jul 23, 2019 | 15.49 | 15.52 | 15.46 | 15.49 | 452,810 | +0.11(+0.72%) |
Jul 22, 2019 | 15.41 | 15.41 | 15.32 | 15.38 | 304,897 | -0.02(-0.11%) |
Jul 19, 2019 | 15.41 | 15.45 | 15.38 | 15.40 | 325,685 | -0.17(-1.07%) |
Jul 18, 2019 | 15.48 | 15.58 | 15.47 | 15.56 | 486,762 | +0.04(+0.25%) |
Jul 17, 2019 | 15.58 | 15.61 | 15.52 | 15.52 | 437,043 | -0.12(-0.76%) |
Jul 16, 2019 | 15.66 | 15.72 | 15.63 | 15.64 | 361,739 | -0.02(-0.11%) |
Jul 15, 2019 | 15.70 | 15.70 | 15.64 | 15.66 | 213,458 | +0.00(+0.00%) |
Jul 12, 2019 | 15.69 | 15.69 | 15.61 | 15.66 | 500,936 | +0.01(+0.08%) |
Jul 11, 2019 | 15.60 | 15.66 | 15.58 | 15.65 | 519,497 | +0.06(+0.35%) |
Jul 10, 2019 | 15.68 | 15.72 | 15.58 | 15.59 | 848,096 | +0.03(+0.16%) |
Jul 09, 2019 | 15.52 | 15.58 | 15.49 | 15.57 | 4,902,290 | -0.06(-0.38%) |
Jul 08, 2019 | 15.64 | 15.65 | 15.58 | 15.63 | 638,308 | -0.13(-0.81%) |
Jul 05, 2019 | 15.80 | 15.87 | 15.69 | 15.75 | 844,499 | +0.03(+0.16%) |
Jul 03, 2019 | 15.66 | 15.75 | 15.65 | 15.73 | 691,830 | +0.15(+0.98%) |
Jul 02, 2019 | 15.52 | 15.59 | 15.52 | 15.58 | 4,961,481 | +0.09(+0.58%) |
Jul 01, 2019 | 15.60 | 15.62 | 15.45 | 15.49 | 438,944 | +0.06(+0.36%) |
Jun 28, 2019 | 15.41 | 15.47 | 15.41 | 15.43 | 526,224 | +0.08(+0.50%) |
Jun 27, 2019 | 15.35 | 15.40 | 15.34 | 15.35 | 742,540 | +0.06(+0.39%) |
Jun 26, 2019 | 15.30 | 15.34 | 15.30 | 15.30 | 721,583 | +0.09(+0.62%) |
Jun 25, 2019 | 15.25 | 15.28 | 15.18 | 15.20 | 632,750 | -0.09(-0.61%) |
Jun 24, 2019 | 15.35 | 15.39 | 15.30 | 15.30 | 441,649 | +0.01(+0.06%) |
Jun 21, 2019 | 15.28 | 15.34 | 15.26 | 15.29 | 569,978 | -0.03(-0.17%) |
Jun 20, 2019 | 15.35 | 15.35 | 15.26 | 15.31 | 1,100,544 | +0.03(+0.17%) |
Jun 19, 2019 | 15.24 | 15.34 | 15.23 | 15.29 | 904,110 | +0.19(+1.24%) |
Jun 18, 2019 | 15.01 | 15.14 | 15.01 | 15.10 | 789,216 | +0.15(+1.02%) |
Jun 17, 2019 | 15.00 | 15.04 | 14.93 | 14.95 | 451,186 | +0.01(+0.09%) |
Jun 14, 2019 | 14.94 | 14.96 | 14.91 | 14.93 | 280,648 | -0.15(-0.98%) |
Jun 13, 2019 | 15.08 | 15.11 | 15.05 | 15.08 | 259,267 | -0.01(-0.05%) |
Jun 12, 2019 | 15.15 | 15.17 | 15.07 | 15.09 | 282,513 | -0.16(-1.07%) |
Jun 11, 2019 | 15.30 | 15.30 | 15.20 | 15.25 | 563,678 | +0.07(+0.48%) |
Jun 10, 2019 | 15.17 | 15.24 | 15.17 | 15.18 | 331,563 | +0.07(+0.49%) |
Jun 07, 2019 | 15.06 | 15.15 | 15.06 | 15.11 | 293,983 | +0.13(+0.87%) |
Jun 06, 2019 | 15.01 | 15.03 | 14.88 | 14.97 | 639,199 | -0.02(-0.14%) |
Jun 05, 2019 | 15.02 | 15.04 | 14.96 | 15.00 | 510,689 | -0.08(-0.51%) |
Jun 04, 2019 | 14.99 | 15.08 | 14.96 | 15.07 | 729,231 | +0.38(+2.56%) |
Jun 03, 2019 | 14.66 | 14.73 | 14.63 | 14.70 | 1,256,055 | +0.00(+0.00%) |
May 31, 2019 | 14.67 | 14.73 | 14.62 | 14.70 | 784,813 | -0.20(-1.32%) |
May 30, 2019 | 14.86 | 14.92 | 14.84 | 14.89 | 1,163,927 | +0.09(+0.61%) |
May 29, 2019 | 14.78 | 14.82 | 14.73 | 14.80 | 802,369 | -0.07(-0.49%) |
May 28, 2019 | 14.99 | 15.02 | 14.88 | 14.88 | 638,809 | -0.20(-1.36%) |
May 24, 2019 | 15.05 | 15.08 | 15.03 | 15.08 | 418,404 | +0.21(+1.43%) |
May 23, 2019 | 14.87 | 14.89 | 14.80 | 14.87 | 740,118 | -0.18(-1.19%) |
May 22, 2019 | 15.07 | 15.12 | 15.04 | 15.05 | 670,071 | -0.19(-1.23%) |
May 21, 2019 | 15.18 | 15.27 | 15.15 | 15.24 | 908,827 | +0.11(+0.76%) |
May 20, 2019 | 15.11 | 15.18 | 15.07 | 15.12 | 197,691 | -0.11(-0.70%) |
May 17, 2019 | 15.21 | 15.29 | 15.21 | 15.23 | 447,643 | -0.18(-1.17%) |
May 16, 2019 | 15.32 | 15.47 | 15.32 | 15.41 | 736,810 | +0.18(+1.18%) |
May 15, 2019 | 15.05 | 15.26 | 15.04 | 15.23 | 829,142 | +0.03(+0.22%) |
May 14, 2019 | 15.11 | 15.25 | 15.11 | 15.20 | 465,355 | +0.15(+0.98%) |
May 13, 2019 | 15.13 | 15.17 | 15.03 | 15.05 | 999,228 | -0.41(-2.64%) |
May 10, 2019 | 15.33 | 15.47 | 15.28 | 15.46 | 663,818 | +0.11(+0.75%) |
May 09, 2019 | 15.25 | 15.37 | 15.21 | 15.34 | 930,288 | -0.14(-0.90%) |
May 08, 2019 | 15.45 | 15.54 | 15.43 | 15.48 | 526,817 | +0.02(+0.11%) |
May 07, 2019 | 15.59 | 15.60 | 15.42 | 15.47 | 1,057,576 | -0.37(-2.32%) |
May 06, 2019 | 15.68 | 15.85 | 15.64 | 15.83 | 579,559 | -0.22(-1.37%) |
May 03, 2019 | 15.97 | 16.05 | 15.93 | 16.05 | 327,382 | +0.16(+1.03%) |
May 02, 2019 | 15.95 | 15.96 | 15.87 | 15.89 | 1,008,324 | +0.00(+0.00%) |
May 01, 2019 | 15.98 | 16.08 | 15.88 | 15.89 | 696,963 | -0.11(-0.66%) |
Apr 30, 2019 | 16.01 | 16.02 | 15.91 | 16.00 | 758,631 | -0.02(-0.15%) |
Apr 29, 2019 | 15.89 | 16.02 | 15.89 | 16.02 | 411,332 | +0.19(+1.19%) |
Apr 26, 2019 | 15.80 | 15.88 | 15.80 | 15.83 | 296,430 | +0.03(+0.21%) |
Apr 25, 2019 | 15.73 | 15.80 | 15.70 | 15.80 | 411,823 | -0.02(-0.10%) |
Apr 24, 2019 | 15.91 | 15.91 | 15.80 | 15.82 | 1,650,464 | -0.24(-1.48%) |
Apr 23, 2019 | 15.99 | 16.05 | 15.96 | 16.05 | 876,910 | -0.10(-0.61%) |
Apr 22, 2019 | 16.14 | 16.20 | 16.14 | 16.15 | 351,187 | -0.01(-0.05%) |
Apr 18, 2019 | 16.14 | 16.20 | 16.14 | 16.16 | 856,382 | -0.11(-0.70%) |
Apr 17, 2019 | 16.26 | 16.29 | 16.21 | 16.27 | 770,204 | +0.16(+1.01%) |
Apr 16, 2019 | 16.09 | 16.14 | 16.08 | 16.11 | 1,387,183 | +0.14(+0.87%) |
Apr 15, 2019 | 15.96 | 15.98 | 15.91 | 15.97 | 467,247 | +0.07(+0.41%) |
Apr 12, 2019 | 15.90 | 15.96 | 15.87 | 15.91 | 1,233,680 | +0.27(+1.72%) |
Apr 11, 2019 | 15.62 | 15.69 | 15.60 | 15.64 | 651,119 | +0.16(+1.00%) |
Apr 10, 2019 | 15.48 | 15.51 | 15.43 | 15.48 | 471,061 | -0.01(-0.05%) |
Apr 09, 2019 | 15.53 | 15.54 | 15.49 | 15.49 | 415,516 | -0.02(-0.11%) |
Apr 08, 2019 | 15.51 | 15.55 | 15.48 | 15.51 | 441,512 | -0.02(-0.16%) |
Apr 05, 2019 | 15.51 | 15.56 | 15.48 | 15.53 | 536,462 | -0.02(-0.11%) |
Apr 04, 2019 | 15.51 | 15.56 | 15.50 | 15.55 | 942,687 | +0.03(+0.21%) |
Apr 03, 2019 | 15.48 | 15.56 | 15.48 | 15.51 | 845,593 | +0.22(+1.44%) |
Apr 02, 2019 | 15.24 | 15.30 | 15.20 | 15.29 | 709,760 | +0.11(+0.70%) |
Apr 01, 2019 | 15.06 | 15.19 | 15.06 | 15.19 | 930,597 | +0.34(+2.31%) |
Mar 29, 2019 | 14.88 | 14.92 | 14.77 | 14.84 | 1,278,456 | +0.04(+0.28%) |
Mar 28, 2019 | 14.89 | 14.89 | 14.75 | 14.80 | 753,245 | -0.20(-1.36%) |
Mar 27, 2019 | 15.02 | 15.07 | 14.89 | 15.01 | 1,645,399 | +0.16(+1.05%) |
Mar 26, 2019 | 14.88 | 14.92 | 14.82 | 14.85 | 664,566 | -0.04(-0.27%) |
Mar 25, 2019 | 14.88 | 14.96 | 14.84 | 14.89 | 1,203,949 | +0.03(+0.22%) |
Mar 22, 2019 | 15.00 | 15.02 | 14.84 | 14.86 | 1,499,648 | -0.42(-2.73%) |
Mar 21, 2019 | 15.25 | 15.30 | 15.21 | 15.28 | 578,195 | -0.14(-0.90%) |
Mar 20, 2019 | 15.49 | 15.55 | 15.39 | 15.42 | 1,944,461 | -0.16(-1.05%) |
Mar 19, 2019 | 15.69 | 15.72 | 15.55 | 15.58 | 480,411 | -0.01(-0.05%) |
Mar 18, 2019 | 15.57 | 15.61 | 15.54 | 15.59 | 486,446 | +0.11(+0.74%) |
Mar 15, 2019 | 15.35 | 15.47 | 15.33 | 15.47 | 609,132 | +0.20(+1.34%) |
Mar 14, 2019 | 15.24 | 15.30 | 15.24 | 15.27 | 485,119 | +0.09(+0.59%) |
Mar 13, 2019 | 15.09 | 15.19 | 15.07 | 15.18 | 980,964 | +0.21(+1.42%) |
Mar 12, 2019 | 14.96 | 15.00 | 14.93 | 14.97 | 362,384 | -0.02(-0.16%) |
Mar 11, 2019 | 14.88 | 14.99 | 14.87 | 14.99 | 450,864 | +0.21(+1.44%) |
Mar 08, 2019 | 14.67 | 14.80 | 14.66 | 14.78 | 537,930 | -0.04(-0.28%) |
Mar 07, 2019 | 14.99 | 15.00 | 14.82 | 14.82 | 827,363 | -0.42(-2.74%) |
Mar 06, 2019 | 15.28 | 15.29 | 15.23 | 15.24 | 645,109 | -0.01(-0.05%) |
Mar 05, 2019 | 15.26 | 15.29 | 15.20 | 15.24 | 417,918 | -0.06(-0.37%) |
Mar 04, 2019 | 15.34 | 15.38 | 15.24 | 15.30 | 522,663 | -0.11(-0.74%) |
Mar 01, 2019 | 15.45 | 15.52 | 15.38 | 15.42 | 1,031,084 | +0.06(+0.37%) |
Feb 28, 2019 | 15.35 | 15.41 | 15.33 | 15.36 | 686,785 | +0.11(+0.70%) |
Feb 27, 2019 | 15.21 | 15.27 | 15.20 | 15.25 | 967,344 | +0.14(+0.92%) |
Feb 26, 2019 | 15.03 | 15.14 | 15.03 | 15.11 | 643,675 | +0.14(+0.93%) |
Feb 25, 2019 | 15.01 | 15.04 | 14.97 | 14.97 | 570,983 | +0.11(+0.77%) |
Feb 22, 2019 | 14.89 | 14.89 | 14.83 | 14.86 | 334,233 | +0.07(+0.44%) |
Feb 21, 2019 | 14.88 | 14.88 | 14.78 | 14.79 | 506,205 | -0.16(-1.09%) |
Feb 20, 2019 | 14.90 | 15.00 | 14.88 | 14.96 | 475,194 | +0.08(+0.55%) |
Feb 19, 2019 | 14.73 | 14.89 | 14.71 | 14.88 | 648,400 | +0.02(+0.11%) |
Feb 15, 2019 | 14.74 | 14.86 | 14.74 | 14.86 | 750,558 | +0.37(+2.54%) |
Feb 14, 2019 | 14.50 | 14.57 | 14.47 | 14.49 | 580,316 | -0.12(-0.84%) |
Feb 13, 2019 | 14.70 | 14.72 | 14.62 | 14.62 | 850,666 | -0.03(-0.22%) |
Feb 12, 2019 | 14.58 | 14.66 | 14.58 | 14.65 | 733,905 | +0.17(+1.19%) |
Feb 11, 2019 | 14.50 | 14.53 | 14.45 | 14.48 | 571,251 | +0.01(+0.06%) |
Feb 08, 2019 | 14.46 | 14.48 | 14.35 | 14.47 | 1,023,499 | -0.09(-0.62%) |
Feb 07, 2019 | 14.69 | 14.72 | 14.54 | 14.56 | 955,095 | -0.25(-1.71%) |
Feb 06, 2019 | 14.80 | 14.87 | 14.79 | 14.81 | 589,396 | +0.02(+0.17%) |
Feb 05, 2019 | 14.78 | 14.79 | 14.73 | 14.79 | 768,222 | +0.11(+0.72%) |
Feb 04, 2019 | 14.60 | 14.69 | 14.57 | 14.68 | 546,024 | -0.02(-0.17%) |