Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.74 | 18.88 | 18.58 | 18.58 | 208,350 | -0.43(-2.29%) |
Jan 30, 2020 | 18.81 | 19.04 | 18.72 | 19.01 | 51,216 | -0.17(-0.90%) |
Jan 29, 2020 | 19.36 | 19.38 | 19.18 | 19.18 | 245,948 | -0.16(-0.81%) |
Jan 28, 2020 | 19.13 | 19.36 | 19.08 | 19.34 | 40,847 | +0.36(+1.87%) |
Jan 27, 2020 | 19.07 | 19.11 | 18.96 | 18.98 | 39,871 | -0.65(-3.32%) |
Jan 24, 2020 | 19.76 | 19.76 | 19.53 | 19.64 | 49,328 | -0.11(-0.56%) |
Jan 23, 2020 | 19.63 | 19.79 | 19.49 | 19.75 | 124,293 | +0.06(+0.28%) |
Jan 22, 2020 | 19.81 | 19.84 | 19.67 | 19.69 | 43,440 | +0.05(+0.28%) |
Jan 21, 2020 | 19.86 | 19.86 | 19.61 | 19.64 | 66,591 | -0.16(-0.82%) |
Jan 17, 2020 | 19.67 | 19.80 | 19.62 | 19.80 | 94,574 | +0.22(+1.11%) |
Jan 16, 2020 | 19.61 | 19.63 | 19.48 | 19.58 | 98,363 | +0.03(+0.14%) |
Jan 15, 2020 | 19.59 | 19.67 | 19.49 | 19.56 | 30,615 | -0.06(-0.32%) |
Jan 14, 2020 | 19.54 | 19.66 | 19.52 | 19.62 | 69,684 | +0.09(+0.46%) |
Jan 13, 2020 | 19.36 | 19.56 | 19.36 | 19.53 | 81,909 | +0.11(+0.56%) |
Jan 10, 2020 | 19.56 | 19.61 | 19.35 | 19.42 | 102,188 | -0.01(-0.05%) |
Jan 09, 2020 | 19.35 | 19.46 | 19.35 | 19.43 | 48,800 | +0.02(+0.09%) |
Jan 08, 2020 | 19.30 | 19.46 | 18.95 | 19.41 | 41,997 | +0.10(+0.52%) |
Jan 07, 2020 | 19.21 | 19.36 | 19.11 | 19.31 | 143,450 | +0.05(+0.28%) |
Jan 06, 2020 | 19.21 | 19.34 | 19.18 | 19.26 | 122,659 | -0.01(-0.05%) |
Jan 03, 2020 | 19.27 | 19.45 | 19.27 | 19.27 | 85,083 | -0.35(-1.80%) |
Jan 02, 2020 | 19.40 | 19.62 | 19.38 | 19.62 | 78,544 | +0.29(+1.50%) |
Dec 31, 2019 | 19.40 | 19.40 | 19.10 | 19.33 | 44,804 | +0.05(+0.23%) |
Dec 30, 2019 | 19.35 | 19.35 | 19.20 | 19.28 | 31,410 | +0.02(+0.09%) |
Dec 27, 2019 | 19.35 | 19.39 | 19.21 | 19.27 | 48,335 | +0.11(+0.59%) |
Dec 26, 2019 | 19.11 | 19.22 | 19.05 | 19.15 | 18,331 | +0.19(+1.03%) |
Dec 24, 2019 | 19.06 | 19.08 | 18.96 | 18.96 | 19,532 | -0.05(-0.25%) |
Dec 23, 2019 | 18.96 | 19.11 | 18.95 | 19.00 | 59,729 | +0.00(+0.01%) |
Dec 20, 2019 | 18.95 | 19.06 | 18.86 | 19.00 | 45,355 | +0.11(+0.58%) |
Dec 19, 2019 | 18.79 | 18.99 | 18.79 | 18.89 | 53,005 | +0.03(+0.17%) |
Dec 18, 2019 | 18.78 | 18.96 | 18.78 | 18.86 | 44,214 | +0.02(+0.12%) |
Dec 17, 2019 | 18.88 | 18.89 | 18.82 | 18.84 | 48,832 | +0.05(+0.24%) |
Dec 16, 2019 | 18.64 | 18.88 | 18.64 | 18.79 | 61,767 | +0.13(+0.68%) |
Dec 13, 2019 | 18.93 | 18.93 | 18.46 | 18.67 | 66,102 | +0.07(+0.37%) |
Dec 12, 2019 | 18.45 | 18.60 | 18.43 | 18.60 | 44,917 | +0.29(+1.56%) |
Dec 11, 2019 | 18.22 | 18.34 | 18.20 | 18.31 | 46,856 | +0.18(+0.98%) |
Dec 10, 2019 | 18.11 | 18.17 | 18.04 | 18.14 | 42,537 | +0.00(+0.00%) |
Dec 09, 2019 | 18.21 | 18.26 | 18.11 | 18.14 | 101,034 | -0.04(-0.24%) |
Dec 06, 2019 | 18.10 | 18.23 | 18.06 | 18.18 | 59,556 | +0.21(+1.17%) |
Dec 05, 2019 | 17.91 | 18.00 | 17.86 | 17.97 | 85,593 | +0.06(+0.34%) |
Dec 04, 2019 | 17.90 | 17.97 | 17.87 | 17.91 | 66,089 | +0.18(+1.03%) |
Dec 03, 2019 | 17.71 | 17.84 | 17.67 | 17.72 | 88,337 | -0.05(-0.30%) |
Dec 02, 2019 | 17.82 | 17.82 | 17.72 | 17.78 | 80,325 | +0.04(+0.25%) |
Nov 29, 2019 | 17.79 | 17.81 | 17.72 | 17.73 | 41,498 | -0.04(-0.20%) |
Nov 27, 2019 | 17.67 | 17.77 | 17.58 | 17.77 | 80,529 | +0.11(+0.61%) |
Nov 26, 2019 | 17.64 | 17.70 | 17.60 | 17.66 | 54,341 | -0.09(-0.50%) |
Nov 25, 2019 | 17.74 | 17.81 | 17.73 | 17.75 | 55,786 | +0.12(+0.71%) |
Nov 22, 2019 | 17.66 | 17.72 | 17.59 | 17.63 | 87,259 | +0.01(+0.05%) |
Nov 21, 2019 | 17.55 | 17.62 | 17.46 | 17.62 | 58,470 | +0.06(+0.36%) |
Nov 20, 2019 | 17.47 | 17.63 | 17.46 | 17.56 | 113,902 | -0.03(-0.15%) |
Nov 19, 2019 | 17.65 | 17.69 | 17.54 | 17.58 | 60,864 | -0.05(-0.30%) |
Nov 18, 2019 | 17.66 | 17.72 | 17.56 | 17.64 | 50,387 | -0.07(-0.40%) |
Nov 15, 2019 | 17.66 | 17.79 | 17.61 | 17.71 | 73,351 | +0.12(+0.66%) |
Nov 14, 2019 | 17.48 | 17.59 | 17.44 | 17.59 | 65,777 | +0.16(+0.92%) |
Nov 13, 2019 | 17.51 | 17.54 | 17.41 | 17.43 | 142,280 | -0.25(-1.41%) |
Nov 12, 2019 | 17.72 | 17.72 | 17.55 | 17.68 | 34,625 | -0.19(-1.05%) |
Nov 11, 2019 | 17.67 | 17.87 | 17.67 | 17.87 | 59,052 | +0.18(+1.01%) |
Nov 08, 2019 | 17.79 | 17.88 | 17.67 | 17.69 | 736,431 | -0.30(-1.68%) |
Nov 07, 2019 | 17.99 | 18.03 | 17.94 | 17.99 | 103,617 | +0.07(+0.40%) |
Nov 06, 2019 | 17.91 | 17.96 | 17.83 | 17.92 | 115,613 | -0.07(-0.40%) |
Nov 05, 2019 | 17.97 | 18.09 | 17.89 | 17.99 | 277,203 | -0.01(-0.07%) |
Nov 04, 2019 | 18.06 | 18.12 | 17.92 | 18.01 | 333,987 | +0.13(+0.72%) |
Nov 01, 2019 | 17.81 | 17.90 | 17.81 | 17.88 | 51,817 | +0.23(+1.31%) |
Oct 31, 2019 | 17.69 | 17.71 | 17.55 | 17.64 | 42,939 | -0.08(-0.45%) |
Oct 30, 2019 | 17.57 | 17.81 | 17.51 | 17.72 | 98,386 | +0.10(+0.56%) |
Oct 29, 2019 | 17.61 | 17.70 | 17.59 | 17.63 | 69,891 | -0.06(-0.35%) |
Oct 28, 2019 | 17.62 | 17.73 | 17.62 | 17.69 | 73,208 | +0.14(+0.81%) |
Oct 25, 2019 | 17.48 | 17.61 | 17.48 | 17.55 | 72,902 | +0.11(+0.61%) |
Oct 24, 2019 | 17.50 | 17.58 | 17.41 | 17.44 | 28,318 | -0.10(-0.56%) |
Oct 23, 2019 | 17.40 | 17.54 | 17.32 | 17.54 | 142,950 | +0.11(+0.61%) |
Oct 22, 2019 | 17.31 | 17.56 | 17.31 | 17.43 | 96,102 | +0.10(+0.57%) |
Oct 21, 2019 | 17.20 | 17.39 | 17.20 | 17.33 | 38,567 | +0.15(+0.88%) |
Oct 18, 2019 | 17.08 | 17.29 | 17.08 | 17.18 | 75,258 | -0.02(-0.10%) |
Oct 17, 2019 | 17.32 | 17.34 | 17.07 | 17.20 | 58,769 | +0.02(+0.13%) |
Oct 16, 2019 | 17.05 | 17.18 | 16.97 | 17.18 | 82,941 | +0.09(+0.55%) |
Oct 15, 2019 | 17.08 | 17.20 | 17.05 | 17.08 | 64,946 | +0.05(+0.31%) |
Oct 14, 2019 | 17.03 | 17.12 | 17.02 | 17.03 | 40,245 | -0.07(-0.42%) |
Oct 11, 2019 | 16.97 | 17.18 | 16.81 | 17.10 | 54,845 | +0.33(+1.97%) |
Oct 10, 2019 | 16.69 | 16.85 | 16.68 | 16.77 | 20,545 | +0.08(+0.48%) |
Oct 09, 2019 | 16.69 | 16.76 | 16.63 | 16.69 | 45,962 | +0.08(+0.48%) |
Oct 08, 2019 | 16.65 | 16.73 | 16.56 | 16.61 | 65,506 | -0.15(-0.90%) |
Oct 07, 2019 | 16.90 | 16.92 | 16.73 | 16.76 | 85,141 | -0.17(-1.00%) |
Oct 04, 2019 | 16.81 | 16.98 | 16.79 | 16.93 | 88,717 | +0.27(+1.61%) |
Oct 03, 2019 | 16.54 | 16.74 | 16.48 | 16.66 | 68,860 | +0.13(+0.81%) |
Oct 02, 2019 | 16.66 | 16.66 | 16.49 | 16.53 | 113,475 | -0.23(-1.38%) |
Oct 01, 2019 | 16.92 | 17.00 | 16.76 | 16.76 | 106,087 | -0.21(-1.21%) |
Sep 30, 2019 | 16.93 | 17.03 | 16.89 | 16.97 | 77,597 | +0.04(+0.21%) |
Sep 27, 2019 | 17.00 | 17.05 | 16.87 | 16.93 | 94,100 | -0.08(-0.47%) |
Sep 26, 2019 | 17.02 | 17.06 | 16.89 | 17.01 | 95,497 | +0.04(+0.21%) |
Sep 25, 2019 | 16.88 | 17.00 | 16.76 | 16.98 | 156,291 | +0.03(+0.20%) |
Sep 24, 2019 | 17.08 | 17.12 | 16.92 | 16.94 | 142,876 | -0.06(-0.37%) |
Sep 23, 2019 | 17.07 | 17.09 | 17.00 | 17.00 | 150,984 | -0.20(-1.14%) |
Sep 20, 2019 | 17.26 | 17.26 | 17.12 | 17.20 | 55,486 | -0.04(-0.21%) |
Sep 19, 2019 | 17.29 | 17.35 | 17.17 | 17.24 | 99,731 | -0.04(-0.21%) |
Sep 18, 2019 | 17.28 | 17.28 | 17.10 | 17.27 | 102,959 | -0.02(-0.10%) |
Sep 17, 2019 | 17.05 | 17.30 | 17.05 | 17.29 | 219,055 | +0.17(+0.99%) |
Sep 16, 2019 | 17.02 | 17.25 | 16.99 | 17.12 | 57,639 | -0.10(-0.57%) |
Sep 13, 2019 | 17.39 | 17.46 | 17.22 | 17.22 | 206,557 | -0.12(-0.67%) |
Sep 12, 2019 | 17.29 | 17.76 | 17.28 | 17.33 | 57,823 | +0.16(+0.93%) |
Sep 11, 2019 | 17.09 | 17.23 | 17.07 | 17.17 | 98,272 | +0.17(+0.99%) |
Sep 10, 2019 | 16.87 | 17.06 | 16.87 | 17.00 | 56,256 | +0.02(+0.10%) |
Sep 09, 2019 | 17.08 | 17.16 | 16.92 | 16.99 | 137,153 | -0.04(-0.21%) |
Sep 06, 2019 | 16.92 | 17.13 | 16.92 | 17.02 | 98,842 | +0.04(+0.21%) |
Sep 05, 2019 | 17.05 | 17.10 | 16.97 | 16.99 | 47,708 | +0.16(+0.95%) |
Sep 04, 2019 | 16.74 | 16.86 | 16.69 | 16.83 | 67,983 | +0.31(+1.89%) |
Sep 03, 2019 | 16.55 | 16.66 | 16.51 | 16.52 | 114,189 | -0.16(-0.96%) |
Aug 30, 2019 | 16.71 | 16.74 | 16.05 | 16.68 | 75,479 | +0.12(+0.70%) |
Aug 29, 2019 | 16.46 | 16.56 | 16.41 | 16.56 | 180,242 | +0.24(+1.47%) |
Aug 28, 2019 | 16.21 | 16.37 | 16.21 | 16.32 | 123,443 | +0.04(+0.22%) |
Aug 27, 2019 | 16.38 | 16.45 | 16.26 | 16.28 | 295,165 | +0.04(+0.27%) |
Aug 26, 2019 | 16.38 | 16.45 | 16.24 | 16.24 | 76,210 | -0.09(-0.55%) |
Aug 23, 2019 | 16.54 | 16.63 | 16.28 | 16.33 | 25,721 | -0.28(-1.71%) |
Aug 22, 2019 | 16.74 | 16.74 | 16.56 | 16.61 | 90,363 | -0.12(-0.75%) |
Aug 21, 2019 | 16.62 | 16.83 | 16.62 | 16.74 | 400,320 | +0.28(+1.73%) |
Aug 20, 2019 | 16.50 | 16.58 | 16.41 | 16.45 | 94,727 | -0.08(-0.48%) |
Aug 19, 2019 | 16.72 | 16.77 | 16.50 | 16.53 | 251,760 | +0.02(+0.11%) |
Aug 16, 2019 | 16.42 | 16.53 | 16.37 | 16.52 | 427,155 | +0.22(+1.37%) |
Aug 15, 2019 | 16.37 | 16.37 | 16.16 | 16.29 | 734,776 | -0.06(-0.38%) |
Aug 14, 2019 | 16.62 | 16.62 | 16.36 | 16.36 | 132,028 | -0.62(-3.67%) |
Aug 13, 2019 | 16.69 | 17.04 | 16.60 | 16.98 | 90,375 | +0.20(+1.17%) |
Aug 12, 2019 | 16.84 | 16.84 | 16.74 | 16.78 | 89,082 | -0.26(-1.52%) |
Aug 09, 2019 | 17.00 | 17.11 | 16.96 | 17.04 | 82,443 | -0.09(-0.52%) |
Aug 08, 2019 | 16.98 | 17.17 | 16.96 | 17.13 | 702,881 | +0.25(+1.48%) |
Aug 07, 2019 | 16.72 | 16.93 | 16.65 | 16.88 | 156,676 | -0.06(-0.37%) |
Aug 06, 2019 | 16.84 | 16.94 | 16.71 | 16.94 | 119,697 | +0.33(+1.98%) |
Aug 05, 2019 | 16.88 | 16.89 | 16.60 | 16.61 | 91,480 | -0.67(-3.85%) |
Aug 02, 2019 | 17.30 | 17.32 | 17.16 | 17.28 | 84,015 | -0.15(-0.88%) |
Aug 01, 2019 | 17.61 | 17.64 | 17.30 | 17.43 | 91,662 | -0.04(-0.20%) |
Jul 31, 2019 | 17.60 | 17.65 | 17.36 | 17.47 | 63,272 | -0.02(-0.10%) |
Jul 30, 2019 | 17.51 | 17.56 | 17.48 | 17.49 | 67,129 | -0.20(-1.16%) |
Jul 29, 2019 | 17.64 | 17.73 | 17.60 | 17.69 | 122,717 | -0.04(-0.25%) |
Jul 26, 2019 | 17.70 | 17.75 | 17.60 | 17.73 | 140,063 | +0.07(+0.40%) |
Jul 25, 2019 | 17.85 | 17.85 | 17.59 | 17.66 | 52,187 | -0.26(-1.44%) |
Jul 24, 2019 | 17.86 | 17.92 | 17.82 | 17.92 | 73,225 | +0.07(+0.40%) |
Jul 23, 2019 | 17.87 | 17.96 | 17.81 | 17.85 | 46,642 | -0.00(-0.00%) |
Jul 22, 2019 | 17.84 | 17.87 | 17.78 | 17.85 | 46,777 | +0.05(+0.28%) |
Jul 19, 2019 | 17.85 | 17.89 | 17.75 | 17.80 | 127,933 | -0.05(-0.27%) |
Jul 18, 2019 | 17.71 | 17.85 | 17.65 | 17.85 | 191,719 | +0.10(+0.55%) |
Jul 17, 2019 | 17.81 | 17.84 | 17.73 | 17.75 | 114,439 | -0.03(-0.15%) |
Jul 16, 2019 | 17.75 | 17.92 | 17.74 | 17.78 | 179,746 | +0.02(+0.10%) |
Jul 15, 2019 | 17.83 | 17.86 | 17.74 | 17.76 | 92,696 | -0.03(-0.15%) |
Jul 12, 2019 | 17.80 | 17.89 | 17.70 | 17.79 | 79,635 | +0.01(+0.05%) |
Jul 11, 2019 | 17.79 | 17.85 | 17.71 | 17.78 | 63,269 | -0.05(-0.30%) |
Jul 10, 2019 | 17.77 | 17.84 | 17.72 | 17.83 | 190,203 | +0.16(+0.91%) |
Jul 09, 2019 | 17.61 | 17.70 | 17.57 | 17.67 | 94,989 | -0.04(-0.23%) |
Jul 08, 2019 | 17.71 | 17.76 | 17.64 | 17.71 | 53,123 | -0.08(-0.42%) |
Jul 05, 2019 | 17.58 | 17.79 | 17.58 | 17.79 | 112,770 | +0.13(+0.74%) |
Jul 03, 2019 | 17.64 | 17.73 | 17.62 | 17.66 | 36,504 | +0.06(+0.32%) |
Jul 02, 2019 | 17.63 | 17.69 | 17.54 | 17.60 | 69,243 | -0.03(-0.15%) |
Jul 01, 2019 | 17.73 | 17.78 | 17.54 | 17.63 | 112,562 | +0.01(+0.05%) |
Jun 28, 2019 | 17.67 | 17.67 | 17.52 | 17.62 | 162,415 | +0.11(+0.61%) |
Jun 27, 2019 | 17.41 | 17.53 | 17.33 | 17.51 | 151,615 | +0.15(+0.87%) |
Jun 26, 2019 | 17.46 | 17.49 | 17.36 | 17.36 | 55,936 | +0.04(+0.26%) |
Jun 25, 2019 | 17.56 | 17.57 | 17.32 | 17.32 | 148,797 | -0.30(-1.72%) |
Jun 24, 2019 | 17.57 | 17.63 | 17.54 | 17.62 | 40,269 | +0.01(+0.05%) |
Jun 21, 2019 | 17.52 | 17.61 | 17.10 | 17.61 | 23,138 | -0.01(-0.05%) |
Jun 20, 2019 | 17.65 | 17.68 | 17.55 | 17.62 | 95,446 | +0.21(+1.23%) |
Jun 19, 2019 | 17.26 | 17.41 | 17.20 | 17.41 | 49,357 | +0.17(+0.98%) |
Jun 18, 2019 | 17.12 | 17.25 | 17.12 | 17.24 | 94,520 | +0.22(+1.31%) |
Jun 17, 2019 | 16.91 | 17.06 | 16.91 | 17.01 | 139,597 | +0.10(+0.58%) |
Jun 14, 2019 | 17.09 | 17.11 | 16.92 | 16.92 | 132,313 | -0.27(-1.56%) |
Jun 13, 2019 | 17.24 | 17.29 | 17.17 | 17.18 | 67,696 | +0.03(+0.16%) |
Jun 12, 2019 | 17.17 | 17.27 | 17.14 | 17.16 | 79,625 | -0.14(-0.81%) |
Jun 11, 2019 | 17.21 | 17.30 | 17.17 | 17.30 | 112,674 | +0.18(+1.08%) |
Jun 10, 2019 | 17.10 | 17.14 | 17.03 | 17.11 | 92,213 | +0.00(+0.00%) |
Jun 07, 2019 | 16.95 | 17.16 | 16.95 | 17.11 | 105,708 | +0.14(+0.83%) |
Jun 06, 2019 | 16.92 | 16.97 | 16.84 | 16.97 | 106,930 | +0.05(+0.31%) |
Jun 05, 2019 | 17.04 | 17.06 | 16.85 | 16.92 | 55,606 | -0.07(-0.41%) |
Jun 04, 2019 | 16.87 | 17.02 | 16.81 | 16.99 | 75,232 | +0.26(+1.53%) |
Jun 03, 2019 | 16.73 | 16.79 | 16.64 | 16.73 | 710,395 | +0.06(+0.37%) |
May 31, 2019 | 16.58 | 16.68 | 16.50 | 16.67 | 76,754 | +0.08(+0.48%) |
May 30, 2019 | 16.51 | 16.68 | 16.51 | 16.59 | 113,898 | +0.09(+0.53%) |
May 29, 2019 | 16.52 | 16.56 | 16.43 | 16.50 | 125,366 | -0.13(-0.79%) |
May 28, 2019 | 16.66 | 16.69 | 16.47 | 16.64 | 48,507 | +0.04(+0.27%) |
May 24, 2019 | 16.58 | 16.63 | 16.50 | 16.59 | 120,696 | +0.14(+0.85%) |
May 23, 2019 | 16.43 | 16.50 | 16.30 | 16.45 | 126,484 | -0.17(-1.01%) |
May 22, 2019 | 16.61 | 16.66 | 16.56 | 16.62 | 87,499 | +0.03(+0.16%) |
May 21, 2019 | 16.44 | 16.59 | 16.39 | 16.59 | 75,577 | +0.23(+1.40%) |
May 20, 2019 | 16.28 | 16.37 | 16.24 | 16.36 | 140,697 | +0.07(+0.43%) |
May 17, 2019 | 16.34 | 16.46 | 16.29 | 16.29 | 40,534 | -0.26(-1.54%) |
May 16, 2019 | 16.50 | 16.62 | 16.50 | 16.55 | 467,138 | +0.06(+0.37%) |
May 15, 2019 | 16.33 | 16.58 | 16.28 | 16.49 | 190,052 | -0.02(-0.11%) |
May 14, 2019 | 16.44 | 16.56 | 16.41 | 16.50 | 242,338 | +0.17(+1.02%) |
May 13, 2019 | 16.51 | 16.51 | 16.29 | 16.34 | 74,057 | -0.53(-3.16%) |
May 10, 2019 | 16.77 | 16.88 | 16.59 | 16.87 | 100,712 | +0.06(+0.34%) |
May 09, 2019 | 16.70 | 16.81 | 16.52 | 16.81 | 195,173 | -0.15(-0.88%) |
May 08, 2019 | 16.91 | 17.00 | 16.87 | 16.96 | 744,160 | +0.15(+0.89%) |
May 07, 2019 | 16.89 | 17.00 | 16.72 | 16.81 | 191,197 | -0.22(-1.29%) |
May 06, 2019 | 16.86 | 17.12 | 16.82 | 17.03 | 97,670 | -0.26(-1.53%) |
May 03, 2019 | 17.27 | 17.30 | 17.14 | 17.30 | 156,575 | +0.18(+1.08%) |
May 02, 2019 | 17.15 | 17.25 | 17.02 | 17.11 | 94,450 | +0.05(+0.31%) |
May 01, 2019 | 17.10 | 17.32 | 17.06 | 17.06 | 185,878 | -0.16(-0.92%) |
Apr 30, 2019 | 17.23 | 17.24 | 17.09 | 17.22 | 181,235 | +0.04(+0.21%) |
Apr 29, 2019 | 17.23 | 17.25 | 17.12 | 17.18 | 62,508 | +0.04(+0.21%) |
Apr 26, 2019 | 17.06 | 17.20 | 17.06 | 17.15 | 106,048 | +0.03(+0.15%) |
Apr 25, 2019 | 17.02 | 17.12 | 16.94 | 17.12 | 147,458 | +0.05(+0.31%) |
Apr 24, 2019 | 17.20 | 17.20 | 17.00 | 17.07 | 166,419 | -0.22(-1.27%) |
Apr 23, 2019 | 17.20 | 17.32 | 17.13 | 17.29 | 92,771 | +0.07(+0.41%) |
Apr 22, 2019 | 17.18 | 17.26 | 17.16 | 17.22 | 54,657 | -0.00(-0.00%) |
Apr 18, 2019 | 17.23 | 17.29 | 17.14 | 17.22 | 162,593 | -0.00(-0.01%) |
Apr 17, 2019 | 17.32 | 17.33 | 17.17 | 17.22 | 116,701 | -0.05(-0.27%) |
Apr 16, 2019 | 17.29 | 17.35 | 17.24 | 17.27 | 142,935 | +0.09(+0.54%) |
Apr 15, 2019 | 17.30 | 17.31 | 17.17 | 17.17 | 85,232 | +0.01(+0.05%) |
Apr 12, 2019 | 17.26 | 17.30 | 17.14 | 17.17 | 92,537 | +0.02(+0.10%) |
Apr 11, 2019 | 17.27 | 17.27 | 17.12 | 17.15 | 71,571 | -0.08(-0.46%) |
Apr 10, 2019 | 17.21 | 17.29 | 17.15 | 17.23 | 68,926 | +0.01(+0.05%) |
Apr 09, 2019 | 17.25 | 17.28 | 17.15 | 17.22 | 111,336 | -0.15(-0.86%) |
Apr 08, 2019 | 17.34 | 17.37 | 17.27 | 17.37 | 120,568 | +0.03(+0.15%) |
Apr 05, 2019 | 17.29 | 17.38 | 17.23 | 17.34 | 78,798 | +0.04(+0.25%) |
Apr 04, 2019 | 17.19 | 17.31 | 17.16 | 17.30 | 80,456 | +0.04(+0.26%) |
Apr 03, 2019 | 17.11 | 17.34 | 17.11 | 17.25 | 173,877 | +0.11(+0.67%) |
Apr 02, 2019 | 17.18 | 17.18 | 17.08 | 17.14 | 148,090 | -0.03(-0.15%) |
Apr 01, 2019 | 17.11 | 17.17 | 17.07 | 17.17 | 139,309 | +0.36(+2.15%) |
Mar 29, 2019 | 16.71 | 16.92 | 16.71 | 16.80 | 171,790 | +0.05(+0.32%) |
Mar 28, 2019 | 16.60 | 16.75 | 16.52 | 16.75 | 154,203 | +0.18(+1.06%) |
Mar 27, 2019 | 16.80 | 16.90 | 16.56 | 16.58 | 96,481 | -0.31(-1.83%) |
Mar 26, 2019 | 16.88 | 16.94 | 16.76 | 16.88 | 91,369 | +0.07(+0.42%) |
Mar 25, 2019 | 16.68 | 16.82 | 16.64 | 16.81 | 66,595 | +0.15(+0.90%) |
Mar 22, 2019 | 16.93 | 17.02 | 16.66 | 16.66 | 113,429 | -0.56(-3.27%) |
Mar 21, 2019 | 17.27 | 17.34 | 17.09 | 17.23 | 355,771 | -0.19(-1.07%) |
Mar 20, 2019 | 17.34 | 17.48 | 17.18 | 17.41 | 842,774 | +0.04(+0.25%) |
Mar 19, 2019 | 17.42 | 17.52 | 17.35 | 17.37 | 153,946 | +0.06(+0.34%) |
Mar 18, 2019 | 17.21 | 17.32 | 17.14 | 17.31 | 142,683 | +0.14(+0.79%) |
Mar 15, 2019 | 17.11 | 17.28 | 17.11 | 17.18 | 110,180 | +0.19(+1.14%) |
Mar 14, 2019 | 17.04 | 17.10 | 16.96 | 16.98 | 126,700 | -0.08(-0.46%) |
Mar 13, 2019 | 16.97 | 17.11 | 16.96 | 17.06 | 97,304 | +0.11(+0.62%) |
Mar 12, 2019 | 16.95 | 17.04 | 16.95 | 16.96 | 135,002 | +0.04(+0.26%) |
Mar 11, 2019 | 16.74 | 16.95 | 16.74 | 16.91 | 219,827 | +0.24(+1.42%) |
Mar 08, 2019 | 16.52 | 16.68 | 16.51 | 16.68 | 229,124 | +0.07(+0.42%) |
Mar 07, 2019 | 16.84 | 16.84 | 16.54 | 16.60 | 290,159 | -0.33(-1.97%) |
Mar 06, 2019 | 17.12 | 17.14 | 16.89 | 16.94 | 189,353 | -0.13(-0.77%) |
Mar 05, 2019 | 17.04 | 17.16 | 16.98 | 17.07 | 135,527 | +0.04(+0.21%) |
Mar 04, 2019 | 17.11 | 17.11 | 16.96 | 17.04 | 61,197 | -0.01(-0.05%) |
Mar 01, 2019 | 17.12 | 17.18 | 17.03 | 17.04 | 94,017 | +0.00(+0.00%) |
Feb 28, 2019 | 17.11 | 17.16 | 17.01 | 17.04 | 67,469 | -0.15(-0.87%) |
Feb 27, 2019 | 17.17 | 17.21 | 17.12 | 17.19 | 153,173 | -0.09(-0.51%) |
Feb 26, 2019 | 17.18 | 17.29 | 17.12 | 17.28 | 96,955 | +0.11(+0.61%) |
Feb 25, 2019 | 17.26 | 17.35 | 17.17 | 17.18 | 148,200 | +0.04(+0.26%) |
Feb 22, 2019 | 17.02 | 17.20 | 17.02 | 17.13 | 94,017 | +0.20(+1.19%) |
Feb 21, 2019 | 16.98 | 17.02 | 16.89 | 16.93 | 74,029 | -0.06(-0.36%) |
Feb 20, 2019 | 17.10 | 17.18 | 16.99 | 16.99 | 120,482 | -0.04(-0.26%) |
Feb 19, 2019 | 16.90 | 17.11 | 16.88 | 17.04 | 119,356 | +0.13(+0.78%) |
Feb 15, 2019 | 16.95 | 17.02 | 16.85 | 16.90 | 277,726 | +0.06(+0.37%) |
Feb 14, 2019 | 16.66 | 16.91 | 16.61 | 16.84 | 150,039 | +0.11(+0.63%) |
Feb 13, 2019 | 16.85 | 16.86 | 16.74 | 16.74 | 79,421 | -0.08(-0.47%) |
Feb 12, 2019 | 16.72 | 16.85 | 16.72 | 16.82 | 79,080 | +0.24(+1.43%) |
Feb 11, 2019 | 16.61 | 16.69 | 16.50 | 16.58 | 132,596 | -0.01(-0.05%) |
Feb 08, 2019 | 16.63 | 16.68 | 16.45 | 16.59 | 439,696 | -0.13(-0.79%) |
Feb 07, 2019 | 16.92 | 16.92 | 16.70 | 16.72 | 235,664 | -0.28(-1.65%) |
Feb 06, 2019 | 17.09 | 17.18 | 17.00 | 17.00 | 173,711 | -0.26(-1.53%) |
Feb 05, 2019 | 17.21 | 17.32 | 17.14 | 17.26 | 319,322 | +0.05(+0.31%) |
Feb 04, 2019 | 17.05 | 17.24 | 17.05 | 17.21 | 271,853 | +0.05(+0.31%) |