Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.40 | 23.50 | 23.34 | 23.38 | 215,071 | -0.11(-0.48%) |
Nov 27, 2019 | 23.37 | 23.58 | 23.36 | 23.49 | 656,802 | +0.42(+1.83%) |
Nov 26, 2019 | 23.08 | 23.12 | 22.97 | 23.07 | 562,925 | -0.03(-0.11%) |
Nov 25, 2019 | 22.99 | 23.10 | 22.95 | 23.09 | 432,379 | +0.09(+0.38%) |
Nov 22, 2019 | 23.08 | 23.13 | 22.94 | 23.01 | 410,756 | -0.07(-0.29%) |
Nov 21, 2019 | 23.12 | 23.18 | 22.96 | 23.07 | 659,793 | -0.04(-0.19%) |
Nov 20, 2019 | 22.94 | 23.16 | 22.84 | 23.12 | 478,773 | +0.16(+0.71%) |
Nov 19, 2019 | 22.81 | 22.99 | 22.77 | 22.95 | 625,863 | +0.14(+0.62%) |
Nov 18, 2019 | 22.67 | 22.83 | 22.64 | 22.81 | 551,633 | +0.11(+0.46%) |
Nov 15, 2019 | 22.48 | 22.75 | 22.47 | 22.71 | 607,017 | +0.20(+0.88%) |
Nov 14, 2019 | 22.44 | 22.60 | 22.40 | 22.51 | 578,157 | +0.05(+0.21%) |
Nov 13, 2019 | 22.44 | 22.50 | 22.38 | 22.46 | 391,903 | +0.05(+0.24%) |
Nov 12, 2019 | 22.42 | 22.57 | 22.37 | 22.41 | 715,648 | -0.05(-0.22%) |
Nov 11, 2019 | 22.44 | 22.66 | 22.40 | 22.46 | 531,640 | +0.02(+0.10%) |
Nov 08, 2019 | 21.99 | 22.46 | 21.99 | 22.44 | 664,915 | +0.44(+2.01%) |
Nov 07, 2019 | 21.94 | 22.00 | 21.68 | 21.99 | 794,914 | +0.15(+0.70%) |
Nov 06, 2019 | 22.01 | 22.06 | 21.79 | 21.84 | 393,995 | -0.13(-0.60%) |
Nov 05, 2019 | 22.27 | 22.27 | 21.91 | 21.97 | 590,808 | -0.25(-1.11%) |
Nov 04, 2019 | 22.12 | 22.24 | 22.01 | 22.22 | 562,985 | +0.13(+0.60%) |
Nov 01, 2019 | 22.01 | 22.19 | 21.99 | 22.08 | 360,836 | +0.07(+0.34%) |
Oct 31, 2019 | 22.01 | 22.10 | 21.81 | 22.01 | 595,656 | +0.00(+0.02%) |
Oct 30, 2019 | 21.94 | 22.20 | 21.92 | 22.01 | 454,941 | +0.01(+0.06%) |
Oct 29, 2019 | 21.98 | 22.19 | 21.86 | 21.99 | 704,730 | -0.09(-0.40%) |
Oct 28, 2019 | 21.85 | 22.08 | 21.78 | 22.08 | 832,780 | +0.21(+0.96%) |
Oct 25, 2019 | 21.70 | 21.90 | 21.66 | 21.87 | 525,640 | +0.16(+0.75%) |
Oct 24, 2019 | 21.51 | 21.72 | 21.50 | 21.71 | 716,642 | +0.22(+1.02%) |
Oct 23, 2019 | 21.33 | 21.51 | 21.33 | 21.49 | 547,277 | +0.14(+0.68%) |
Oct 22, 2019 | 21.36 | 21.46 | 21.29 | 21.34 | 459,673 | +0.00(+0.00%) |
Oct 21, 2019 | 21.39 | 21.49 | 21.24 | 21.34 | 613,691 | -0.05(-0.23%) |
Oct 18, 2019 | 21.37 | 21.40 | 21.22 | 21.39 | 487,574 | +0.13(+0.62%) |
Oct 17, 2019 | 21.19 | 21.35 | 21.11 | 21.26 | 467,334 | +0.18(+0.83%) |
Oct 16, 2019 | 20.97 | 21.08 | 20.88 | 21.08 | 482,062 | +0.08(+0.38%) |
Oct 15, 2019 | 21.08 | 21.23 | 20.90 | 21.01 | 563,281 | +0.02(+0.08%) |
Oct 14, 2019 | 21.27 | 21.27 | 20.88 | 20.99 | 468,891 | -0.25(-1.20%) |
Oct 11, 2019 | 21.50 | 21.55 | 21.16 | 21.24 | 704,121 | -0.17(-0.78%) |
Oct 10, 2019 | 21.50 | 21.50 | 21.30 | 21.41 | 524,127 | -0.08(-0.37%) |
Oct 09, 2019 | 21.30 | 21.49 | 21.29 | 21.49 | 499,755 | +0.20(+0.93%) |
Oct 08, 2019 | 21.12 | 21.43 | 21.09 | 21.29 | 454,542 | +0.04(+0.17%) |
Oct 07, 2019 | 21.35 | 21.38 | 21.17 | 21.26 | 422,295 | +0.00(+0.02%) |
Oct 04, 2019 | 21.23 | 21.46 | 21.10 | 21.25 | 516,978 | +0.05(+0.23%) |
Oct 03, 2019 | 21.25 | 21.37 | 21.04 | 21.20 | 732,411 | -0.10(-0.47%) |
Oct 02, 2019 | 21.28 | 21.37 | 21.07 | 21.30 | 896,302 | -0.16(-0.76%) |
Oct 01, 2019 | 21.78 | 21.86 | 21.36 | 21.47 | 848,125 | -0.30(-1.37%) |
Sep 30, 2019 | 21.56 | 21.89 | 21.56 | 21.76 | 1,036,597 | +0.25(+1.14%) |
Sep 27, 2019 | 21.69 | 21.76 | 21.32 | 21.52 | 804,873 | -0.11(-0.51%) |
Sep 26, 2019 | 21.21 | 21.93 | 21.19 | 21.63 | 1,411,156 | +0.62(+2.94%) |
Sep 25, 2019 | 20.92 | 21.13 | 20.90 | 21.01 | 377,659 | +0.01(+0.06%) |
Sep 24, 2019 | 21.13 | 21.17 | 20.97 | 21.00 | 468,789 | -0.03(-0.13%) |
Sep 23, 2019 | 21.01 | 21.10 | 20.87 | 21.02 | 499,383 | +0.09(+0.42%) |
Sep 20, 2019 | 20.83 | 20.99 | 20.77 | 20.93 | 772,733 | +0.10(+0.46%) |
Sep 19, 2019 | 20.92 | 20.94 | 20.81 | 20.84 | 359,168 | +0.04(+0.21%) |
Sep 18, 2019 | 20.76 | 20.88 | 20.65 | 20.79 | 520,414 | +0.10(+0.49%) |
Sep 17, 2019 | 20.78 | 20.86 | 20.68 | 20.69 | 439,165 | -0.08(-0.38%) |
Sep 16, 2019 | 20.81 | 20.90 | 20.74 | 20.77 | 575,155 | -0.04(-0.19%) |
Sep 13, 2019 | 20.77 | 21.06 | 20.75 | 20.81 | 530,427 | +0.04(+0.19%) |
Sep 12, 2019 | 20.93 | 20.99 | 20.75 | 20.77 | 831,463 | -0.14(-0.67%) |
Sep 11, 2019 | 20.77 | 21.01 | 20.73 | 20.91 | 577,739 | +0.18(+0.85%) |
Sep 10, 2019 | 21.09 | 21.09 | 20.65 | 20.74 | 622,911 | -0.35(-1.66%) |
Sep 09, 2019 | 21.22 | 21.40 | 21.07 | 21.09 | 1,053,426 | -0.11(-0.54%) |
Sep 06, 2019 | 21.03 | 21.31 | 21.02 | 21.20 | 872,800 | +0.18(+0.83%) |
Sep 05, 2019 | 20.76 | 21.05 | 20.71 | 21.03 | 553,322 | +0.29(+1.42%) |
Sep 04, 2019 | 20.61 | 20.90 | 20.61 | 20.73 | 470,307 | +0.23(+1.11%) |
Sep 03, 2019 | 20.57 | 20.63 | 20.32 | 20.50 | 924,852 | -0.11(-0.55%) |
Aug 30, 2019 | 20.67 | 20.86 | 20.62 | 20.62 | 648,503 | -0.00(-0.02%) |
Aug 29, 2019 | 20.63 | 20.78 | 20.50 | 20.62 | 737,312 | +0.09(+0.45%) |
Aug 28, 2019 | 20.37 | 20.63 | 20.32 | 20.53 | 933,852 | +0.23(+1.13%) |
Aug 27, 2019 | 20.07 | 20.31 | 20.04 | 20.30 | 912,881 | +0.30(+1.48%) |
Aug 26, 2019 | 19.90 | 20.02 | 19.81 | 20.00 | 640,256 | +0.14(+0.70%) |
Aug 23, 2019 | 20.03 | 20.28 | 19.84 | 19.87 | 660,996 | -0.16(-0.82%) |
Aug 22, 2019 | 19.84 | 20.07 | 19.74 | 20.03 | 640,408 | +0.26(+1.32%) |
Aug 21, 2019 | 19.63 | 19.84 | 19.57 | 19.77 | 485,427 | +0.23(+1.15%) |
Aug 20, 2019 | 19.44 | 19.58 | 19.42 | 19.54 | 475,163 | +0.14(+0.72%) |
Aug 19, 2019 | 19.63 | 19.63 | 19.40 | 19.41 | 469,164 | -0.05(-0.25%) |
Aug 16, 2019 | 19.39 | 19.55 | 19.34 | 19.45 | 914,427 | +0.16(+0.83%) |
Aug 15, 2019 | 19.18 | 19.38 | 19.12 | 19.29 | 791,792 | +0.10(+0.54%) |
Aug 14, 2019 | 19.14 | 19.31 | 19.03 | 19.19 | 958,557 | -0.17(-0.87%) |
Aug 13, 2019 | 19.05 | 19.45 | 19.03 | 19.36 | 644,172 | +0.23(+1.23%) |
Aug 12, 2019 | 19.18 | 19.19 | 18.99 | 19.12 | 715,504 | -0.07(-0.36%) |
Aug 09, 2019 | 19.17 | 19.29 | 19.06 | 19.19 | 861,207 | +0.03(+0.14%) |
Aug 08, 2019 | 19.19 | 19.28 | 19.07 | 19.17 | 982,368 | +0.07(+0.36%) |
Aug 07, 2019 | 19.04 | 19.15 | 18.88 | 19.10 | 910,343 | -0.02(-0.11%) |
Aug 06, 2019 | 19.19 | 19.23 | 19.03 | 19.12 | 1,354,611 | +0.05(+0.25%) |
Aug 05, 2019 | 19.14 | 19.25 | 19.07 | 19.07 | 857,954 | -0.21(-1.08%) |
Aug 02, 2019 | 19.12 | 19.37 | 19.12 | 19.28 | 526,446 | +0.04(+0.20%) |
Aug 01, 2019 | 19.21 | 19.35 | 19.10 | 19.24 | 442,639 | +0.02(+0.11%) |
Jul 31, 2019 | 19.31 | 19.35 | 19.16 | 19.22 | 421,364 | -0.07(-0.38%) |
Jul 30, 2019 | 19.14 | 19.32 | 19.05 | 19.29 | 935,264 | +0.12(+0.61%) |
Jul 29, 2019 | 19.18 | 19.25 | 19.13 | 19.18 | 345,618 | -0.01(-0.05%) |
Jul 26, 2019 | 19.12 | 19.22 | 19.06 | 19.18 | 717,903 | +0.07(+0.36%) |
Jul 25, 2019 | 19.21 | 19.21 | 19.00 | 19.12 | 505,054 | +0.00(+0.00%) |
Jul 24, 2019 | 19.08 | 19.16 | 18.96 | 19.12 | 487,660 | +0.06(+0.30%) |
Jul 23, 2019 | 19.00 | 19.15 | 18.95 | 19.06 | 634,411 | +0.06(+0.30%) |
Jul 22, 2019 | 18.98 | 19.08 | 18.93 | 19.00 | 406,080 | +0.06(+0.32%) |
Jul 19, 2019 | 19.08 | 19.08 | 18.83 | 18.94 | 553,402 | -0.09(-0.46%) |
Jul 18, 2019 | 19.03 | 19.17 | 18.93 | 19.03 | 791,389 | +0.02(+0.11%) |
Jul 17, 2019 | 19.06 | 19.12 | 18.96 | 19.01 | 1,162,691 | +0.02(+0.11%) |
Jul 16, 2019 | 18.99 | 19.08 | 18.88 | 18.98 | 1,129,174 | +0.08(+0.41%) |
Jul 15, 2019 | 18.75 | 18.97 | 18.66 | 18.91 | 1,583,296 | +0.16(+0.88%) |
Jul 12, 2019 | 18.42 | 18.77 | 18.40 | 18.74 | 8,215,566 | -0.33(-1.75%) |
Jul 11, 2019 | 19.34 | 19.42 | 18.88 | 19.08 | 836,707 | -0.27(-1.41%) |
Jul 10, 2019 | 19.25 | 19.38 | 19.23 | 19.35 | 402,926 | +0.17(+0.91%) |
Jul 09, 2019 | 19.08 | 19.19 | 19.02 | 19.18 | 307,382 | +0.03(+0.16%) |
Jul 08, 2019 | 18.97 | 19.20 | 18.85 | 19.15 | 443,754 | +0.12(+0.62%) |
Jul 05, 2019 | 18.92 | 19.03 | 18.87 | 19.03 | 377,613 | -0.01(-0.07%) |
Jul 03, 2019 | 18.95 | 19.10 | 18.91 | 19.04 | 371,853 | +0.17(+0.90%) |
Jul 02, 2019 | 18.81 | 18.97 | 18.79 | 18.87 | 580,075 | +0.07(+0.37%) |
Jul 01, 2019 | 18.71 | 18.95 | 18.64 | 18.80 | 717,154 | +0.16(+0.88%) |
Jun 28, 2019 | 18.70 | 18.71 | 18.55 | 18.64 | 350,887 | +0.01(+0.07%) |
Jun 27, 2019 | 18.47 | 18.63 | 18.32 | 18.62 | 386,183 | +0.22(+1.18%) |
Jun 26, 2019 | 18.28 | 18.52 | 18.28 | 18.41 | 543,187 | +0.18(+1.00%) |
Jun 25, 2019 | 18.45 | 18.45 | 18.22 | 18.23 | 498,613 | -0.18(-0.97%) |
Jun 24, 2019 | 18.45 | 18.56 | 18.29 | 18.40 | 610,143 | +0.00(+0.02%) |
Jun 21, 2019 | 18.50 | 18.58 | 18.40 | 18.40 | 1,057,732 | -0.10(-0.56%) |
Jun 20, 2019 | 18.58 | 18.59 | 18.43 | 18.50 | 735,832 | +0.06(+0.31%) |
Jun 19, 2019 | 18.45 | 18.49 | 18.29 | 18.45 | 714,405 | +0.00(+0.00%) |
Jun 18, 2019 | 18.48 | 18.61 | 18.45 | 18.45 | 819,450 | -0.07(-0.40%) |
Jun 17, 2019 | 18.45 | 18.57 | 18.45 | 18.52 | 785,576 | +0.05(+0.28%) |
Jun 14, 2019 | 18.47 | 18.52 | 18.31 | 18.47 | 1,033,540 | -0.03(-0.14%) |
Jun 13, 2019 | 18.45 | 18.58 | 18.33 | 18.49 | 846,319 | +0.07(+0.38%) |
Jun 12, 2019 | 18.60 | 18.62 | 18.41 | 18.43 | 527,234 | -0.15(-0.79%) |
Jun 11, 2019 | 18.68 | 18.69 | 18.42 | 18.57 | 476,401 | -0.05(-0.28%) |
Jun 10, 2019 | 18.73 | 18.73 | 18.51 | 18.62 | 469,392 | +0.01(+0.05%) |
Jun 07, 2019 | 18.49 | 18.78 | 18.45 | 18.62 | 772,045 | +0.26(+1.42%) |
Jun 06, 2019 | 18.10 | 18.44 | 18.10 | 18.36 | 467,825 | +0.26(+1.46%) |
Jun 05, 2019 | 18.18 | 18.27 | 18.03 | 18.09 | 452,101 | -0.08(-0.43%) |
Jun 04, 2019 | 18.01 | 18.19 | 17.97 | 18.17 | 557,063 | +0.18(+1.01%) |
Jun 03, 2019 | 18.01 | 18.04 | 17.88 | 17.99 | 592,539 | +0.06(+0.34%) |
May 31, 2019 | 17.97 | 18.05 | 17.85 | 17.93 | 489,814 | -0.16(-0.89%) |
May 30, 2019 | 18.16 | 18.18 | 18.01 | 18.09 | 444,475 | +0.30(+1.69%) |
May 29, 2019 | 17.93 | 17.93 | 17.65 | 17.79 | 849,729 | -0.16(-0.89%) |
May 28, 2019 | 17.98 | 18.14 | 17.92 | 17.95 | 542,116 | +0.23(+1.29%) |
May 24, 2019 | 17.79 | 17.92 | 17.71 | 17.72 | 260,269 | +0.03(+0.19%) |
May 23, 2019 | 17.52 | 17.85 | 17.48 | 17.68 | 415,551 | +0.10(+0.55%) |
May 22, 2019 | 17.57 | 17.62 | 17.51 | 17.59 | 719,116 | +0.03(+0.17%) |
May 21, 2019 | 17.66 | 17.68 | 17.45 | 17.56 | 378,644 | -0.02(-0.12%) |
May 20, 2019 | 17.68 | 17.71 | 17.51 | 17.58 | 196,569 | -0.11(-0.60%) |
May 17, 2019 | 17.60 | 17.77 | 17.50 | 17.68 | 365,751 | -0.02(-0.12%) |
May 16, 2019 | 17.81 | 17.88 | 17.52 | 17.71 | 728,256 | -0.08(-0.45%) |
May 15, 2019 | 17.68 | 17.97 | 17.68 | 17.79 | 884,996 | +0.05(+0.31%) |
May 14, 2019 | 17.59 | 17.79 | 17.56 | 17.73 | 645,010 | +0.16(+0.91%) |
May 13, 2019 | 17.36 | 17.58 | 17.28 | 17.57 | 516,800 | +0.08(+0.48%) |
May 10, 2019 | 17.55 | 17.57 | 17.22 | 17.49 | 806,408 | +0.02(+0.10%) |
May 09, 2019 | 17.36 | 17.54 | 17.34 | 17.47 | 594,777 | +0.05(+0.32%) |
May 08, 2019 | 17.35 | 17.53 | 17.33 | 17.41 | 761,873 | +0.00(+0.00%) |
May 07, 2019 | 17.51 | 17.56 | 17.23 | 17.41 | 561,371 | -0.16(-0.89%) |
May 06, 2019 | 17.52 | 17.57 | 17.43 | 17.57 | 691,704 | -0.02(-0.12%) |
May 03, 2019 | 17.44 | 17.65 | 17.40 | 17.59 | 457,723 | +0.25(+1.46%) |
May 02, 2019 | 17.49 | 17.51 | 17.25 | 17.34 | 354,876 | -0.12(-0.70%) |
May 01, 2019 | 17.48 | 17.60 | 17.41 | 17.46 | 422,318 | -0.13(-0.72%) |
Apr 30, 2019 | 17.49 | 17.53 | 17.33 | 17.59 | 322,120 | +0.09(+0.51%) |
Apr 29, 2019 | 17.54 | 17.54 | 17.37 | 17.50 | 308,092 | +0.02(+0.12%) |
Apr 26, 2019 | 17.54 | 17.55 | 17.38 | 17.48 | 363,144 | -0.03(-0.19%) |
Apr 25, 2019 | 17.40 | 17.55 | 17.31 | 17.51 | 687,355 | -0.05(-0.31%) |
Apr 24, 2019 | 17.59 | 17.66 | 17.43 | 17.57 | 807,550 | +0.00(+0.02%) |
Apr 23, 2019 | 17.40 | 17.62 | 17.36 | 17.56 | 625,845 | +0.12(+0.70%) |
Apr 22, 2019 | 17.44 | 17.49 | 17.39 | 17.44 | 488,436 | -0.00(-0.02%) |
Apr 18, 2019 | 17.55 | 17.56 | 17.40 | 17.44 | 735,059 | -0.10(-0.58%) |
Apr 17, 2019 | 17.68 | 17.70 | 17.51 | 17.55 | 954,716 | -0.08(-0.48%) |
Apr 16, 2019 | 17.45 | 17.71 | 17.45 | 17.63 | 489,747 | +0.18(+1.02%) |
Apr 15, 2019 | 17.53 | 17.57 | 17.38 | 17.45 | 365,201 | -0.03(-0.17%) |
Apr 12, 2019 | 17.41 | 17.56 | 17.32 | 17.48 | 346,314 | +0.11(+0.61%) |
Apr 11, 2019 | 17.47 | 17.58 | 17.32 | 17.38 | 485,795 | -0.05(-0.31%) |
Apr 10, 2019 | 17.47 | 17.48 | 17.35 | 17.43 | 347,746 | +0.02(+0.10%) |
Apr 09, 2019 | 17.65 | 17.65 | 17.36 | 17.41 | 418,595 | -0.17(-0.98%) |
Apr 08, 2019 | 17.56 | 17.63 | 17.43 | 17.59 | 369,383 | +0.03(+0.14%) |
Apr 05, 2019 | 17.57 | 17.64 | 17.50 | 17.56 | 598,050 | -0.02(-0.12%) |
Apr 04, 2019 | 17.41 | 17.66 | 17.41 | 17.58 | 755,138 | +0.18(+1.02%) |
Apr 03, 2019 | 17.53 | 17.68 | 17.41 | 17.41 | 344,607 | -0.12(-0.70%) |
Apr 02, 2019 | 17.40 | 17.58 | 17.35 | 17.53 | 633,689 | +0.08(+0.48%) |
Apr 01, 2019 | 17.75 | 17.75 | 17.37 | 17.44 | 626,137 | -0.22(-1.24%) |
Mar 29, 2019 | 17.61 | 17.68 | 17.38 | 17.66 | 617,013 | +0.27(+1.58%) |
Mar 28, 2019 | 17.37 | 17.56 | 17.32 | 17.39 | 427,844 | +0.02(+0.12%) |
Mar 27, 2019 | 17.23 | 17.37 | 17.10 | 17.37 | 490,595 | +0.22(+1.30%) |
Mar 26, 2019 | 17.12 | 17.30 | 17.03 | 17.14 | 434,144 | +0.08(+0.44%) |
Mar 25, 2019 | 17.01 | 17.12 | 16.97 | 17.07 | 550,012 | +0.05(+0.32%) |
Mar 22, 2019 | 17.12 | 17.13 | 16.88 | 17.01 | 500,390 | -0.10(-0.59%) |
Mar 21, 2019 | 17.09 | 17.21 | 17.03 | 17.12 | 649,656 | +0.02(+0.10%) |
Mar 20, 2019 | 17.21 | 17.33 | 17.09 | 17.10 | 703,398 | -0.19(-1.10%) |
Mar 19, 2019 | 17.43 | 17.58 | 17.23 | 17.29 | 656,243 | -0.11(-0.61%) |
Mar 18, 2019 | 17.30 | 17.45 | 17.15 | 17.39 | 745,545 | +0.39(+2.28%) |
Mar 15, 2019 | 17.60 | 17.69 | 16.98 | 17.01 | 1,623,483 | -0.59(-3.38%) |
Mar 14, 2019 | 17.59 | 17.64 | 17.49 | 17.60 | 1,025,326 | +0.03(+0.19%) |
Mar 13, 2019 | 17.58 | 17.62 | 17.36 | 17.57 | 811,523 | +0.06(+0.36%) |
Mar 12, 2019 | 17.51 | 17.67 | 17.45 | 17.50 | 816,951 | +0.00(+0.02%) |
Mar 11, 2019 | 17.40 | 17.95 | 17.39 | 17.50 | 1,546,426 | +0.47(+2.75%) |
Mar 08, 2019 | 16.95 | 17.07 | 16.94 | 17.03 | 562,731 | +0.00(+0.02%) |
Mar 07, 2019 | 16.99 | 17.07 | 16.93 | 17.03 | 562,899 | +0.04(+0.22%) |
Mar 06, 2019 | 16.77 | 17.04 | 16.73 | 16.99 | 556,125 | +0.20(+1.21%) |
Mar 05, 2019 | 16.90 | 16.96 | 16.70 | 16.79 | 517,326 | -0.14(-0.82%) |
Mar 04, 2019 | 16.91 | 17.06 | 16.67 | 16.93 | 992,472 | +0.05(+0.28%) |
Mar 01, 2019 | 16.96 | 17.07 | 16.85 | 16.88 | 901,935 | -0.00(-0.03%) |
Feb 28, 2019 | 16.85 | 17.04 | 16.82 | 16.88 | 792,048 | +0.02(+0.13%) |
Feb 27, 2019 | 17.09 | 17.12 | 16.77 | 16.86 | 739,115 | -0.20(-1.16%) |
Feb 26, 2019 | 17.08 | 17.10 | 16.93 | 17.06 | 683,904 | +0.00(+0.02%) |
Feb 25, 2019 | 17.03 | 17.11 | 16.91 | 17.06 | 672,354 | +0.03(+0.20%) |
Feb 22, 2019 | 16.93 | 17.08 | 16.87 | 17.02 | 534,926 | +0.13(+0.79%) |
Feb 21, 2019 | 17.21 | 17.21 | 16.84 | 16.89 | 843,763 | -0.31(-1.79%) |
Feb 20, 2019 | 16.91 | 17.29 | 16.89 | 17.20 | 658,269 | +0.27(+1.63%) |
Feb 19, 2019 | 16.86 | 16.98 | 16.77 | 16.92 | 686,208 | +0.11(+0.64%) |
Feb 15, 2019 | 16.83 | 16.92 | 16.66 | 16.81 | 625,401 | +0.08(+0.47%) |
Feb 14, 2019 | 16.80 | 16.80 | 16.65 | 16.73 | 482,909 | -0.11(-0.64%) |
Feb 13, 2019 | 16.78 | 16.93 | 16.71 | 16.84 | 765,127 | +0.11(+0.67%) |
Feb 12, 2019 | 16.81 | 16.83 | 16.47 | 16.73 | 1,185,303 | +0.17(+1.01%) |
Feb 11, 2019 | 16.47 | 16.83 | 16.46 | 16.56 | 1,323,726 | +0.14(+0.86%) |
Feb 08, 2019 | 16.29 | 16.54 | 16.18 | 16.42 | 603,322 | +0.11(+0.66%) |
Feb 07, 2019 | 16.29 | 16.34 | 16.07 | 16.31 | 766,305 | -0.02(-0.13%) |
Feb 06, 2019 | 16.04 | 16.56 | 16.02 | 16.33 | 1,131,731 | +0.35(+2.19%) |
Feb 05, 2019 | 16.04 | 16.09 | 15.86 | 15.98 | 820,424 | -0.06(-0.39%) |
Feb 04, 2019 | 16.24 | 16.29 | 15.96 | 16.05 | 544,264 | -0.25(-1.51%) |
Feb 01, 2019 | 16.45 | 16.49 | 16.25 | 16.29 | 783,071 | -0.02(-0.15%) |
Jan 31, 2019 | 16.19 | 16.63 | 16.18 | 16.32 | 865,686 | +0.20(+1.22%) |
Jan 30, 2019 | 16.03 | 16.19 | 15.96 | 16.12 | 308,246 | +0.15(+0.97%) |
Jan 29, 2019 | 15.99 | 16.13 | 15.91 | 15.97 | 936,654 | -0.01(-0.05%) |
Jan 28, 2019 | 16.19 | 16.19 | 15.92 | 15.98 | 576,792 | -0.27(-1.67%) |
Jan 25, 2019 | 16.04 | 16.32 | 15.97 | 16.25 | 417,813 | +0.28(+1.72%) |
Jan 24, 2019 | 16.04 | 16.07 | 15.93 | 15.97 | 655,677 | -0.03(-0.16%) |
Jan 23, 2019 | 16.16 | 16.16 | 15.86 | 16.00 | 663,949 | -0.08(-0.49%) |
Jan 22, 2019 | 16.34 | 16.36 | 16.03 | 16.08 | 1,000,048 | -0.25(-1.51%) |
Jan 18, 2019 | 16.15 | 16.37 | 16.04 | 16.32 | 746,593 | +0.22(+1.37%) |
Jan 17, 2019 | 15.65 | 16.33 | 15.65 | 16.10 | 1,150,716 | +0.37(+2.38%) |
Jan 16, 2019 | 15.96 | 16.01 | 15.63 | 15.73 | 669,171 | -0.15(-0.92%) |
Jan 15, 2019 | 15.40 | 15.96 | 15.35 | 15.87 | 874,781 | +0.49(+3.17%) |
Jan 14, 2019 | 15.44 | 15.48 | 15.36 | 15.38 | 769,692 | -0.13(-0.86%) |
Jan 11, 2019 | 15.51 | 15.59 | 15.46 | 15.52 | 319,420 | -0.04(-0.24%) |
Jan 10, 2019 | 15.42 | 15.62 | 15.36 | 15.56 | 815,315 | +0.10(+0.62%) |
Jan 09, 2019 | 15.58 | 15.63 | 15.33 | 15.46 | 1,085,332 | +0.02(+0.11%) |
Jan 08, 2019 | 15.44 | 15.50 | 15.32 | 15.44 | 727,663 | +0.12(+0.79%) |
Jan 07, 2019 | 15.18 | 15.34 | 15.07 | 15.32 | 751,369 | +0.29(+1.91%) |
Jan 04, 2019 | 15.00 | 15.16 | 14.89 | 15.03 | 1,030,975 | +0.28(+1.92%) |
Jan 03, 2019 | 14.61 | 14.97 | 14.57 | 14.75 | 1,318,732 | +0.18(+1.26%) |
Jan 02, 2019 | 14.38 | 14.68 | 14.19 | 14.57 | 1,121,743 | +0.18(+1.25%) |
Dec 31, 2018 | 14.12 | 14.51 | 14.08 | 14.39 | 1,230,643 | +0.30(+2.16%) |
Dec 28, 2018 | 14.14 | 14.27 | 13.98 | 14.08 | 1,347,276 | -0.06(-0.41%) |
Dec 27, 2018 | 13.88 | 14.15 | 13.62 | 14.14 | 1,229,107 | +0.04(+0.30%) |
Dec 26, 2018 | 13.53 | 14.11 | 13.44 | 14.10 | 1,008,165 | +0.55(+4.06%) |
Dec 24, 2018 | 13.77 | 13.83 | 13.50 | 13.55 | 1,012,017 | -0.25(-1.78%) |
Dec 21, 2018 | 13.86 | 14.09 | 13.79 | 13.80 | 1,946,758 | -0.01(-0.06%) |
Dec 20, 2018 | 14.30 | 14.40 | 13.75 | 13.80 | 2,027,367 | -0.53(-3.66%) |
Dec 19, 2018 | 14.79 | 14.84 | 14.29 | 14.33 | 1,848,674 | -0.43(-2.91%) |
Dec 18, 2018 | 15.08 | 15.26 | 14.73 | 14.76 | 1,709,116 | -0.29(-1.94%) |
Dec 17, 2018 | 15.56 | 15.57 | 15.01 | 15.05 | 1,337,127 | -0.58(-3.68%) |
Dec 14, 2018 | 15.76 | 15.79 | 15.61 | 15.63 | 428,133 | -0.16(-1.00%) |
Dec 13, 2018 | 15.99 | 16.02 | 15.65 | 15.78 | 550,218 | -0.23(-1.46%) |
Dec 12, 2018 | 15.73 | 16.11 | 15.67 | 16.02 | 711,001 | +0.45(+2.86%) |
Dec 11, 2018 | 15.41 | 15.61 | 15.36 | 15.57 | 1,013,982 | +0.25(+1.60%) |
Dec 10, 2018 | 15.74 | 15.74 | 15.23 | 15.33 | 1,175,862 | -0.45(-2.88%) |
Dec 07, 2018 | 16.09 | 16.23 | 15.76 | 15.78 | 838,747 | -0.27(-1.69%) |
Dec 06, 2018 | 16.06 | 16.08 | 15.78 | 16.05 | 896,003 | -0.20(-1.26%) |
Dec 04, 2018 | 16.30 | 16.43 | 16.21 | 16.26 | 668,358 | -0.05(-0.31%) |