Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.79 | 15.87 | 15.75 | 15.83 | 25,000 | +0.02(+0.13%) |
Dec 30, 2019 | 15.70 | 15.81 | 15.70 | 15.81 | 42,892 | +0.12(+0.76%) |
Dec 27, 2019 | 15.77 | 15.80 | 15.63 | 15.69 | 37,100 | -0.07(-0.44%) |
Dec 26, 2019 | 15.72 | 15.76 | 15.69 | 15.76 | 54,298 | +0.06(+0.38%) |
Dec 24, 2019 | 15.64 | 15.72 | 15.64 | 15.70 | 16,200 | +0.06(+0.38%) |
Dec 23, 2019 | 15.57 | 15.70 | 15.57 | 15.64 | 22,107 | +0.07(+0.45%) |
Dec 20, 2019 | 15.60 | 15.63 | 15.57 | 15.57 | 39,600 | +0.01(+0.06%) |
Dec 19, 2019 | 15.54 | 15.63 | 15.54 | 15.56 | 51,131 | -0.07(-0.45%) |
Dec 18, 2019 | 15.57 | 15.65 | 15.56 | 15.63 | 25,107 | -0.02(-0.12%) |
Dec 17, 2019 | 15.56 | 15.68 | 15.56 | 15.65 | 58,046 | +0.11(+0.69%) |
Dec 16, 2019 | 15.49 | 15.59 | 15.46 | 15.54 | 76,902 | +0.19(+1.25%) |
Dec 13, 2019 | 15.43 | 15.50 | 15.28 | 15.35 | 75,700 | +0.12(+0.81%) |
Dec 12, 2019 | 15.14 | 15.24 | 15.07 | 15.23 | 65,147 | +0.09(+0.57%) |
Dec 11, 2019 | 15.27 | 15.27 | 15.11 | 15.14 | 27,668 | -0.11(-0.72%) |
Dec 10, 2019 | 15.24 | 15.26 | 15.20 | 15.25 | 15,776 | +0.03(+0.20%) |
Dec 09, 2019 | 15.17 | 15.29 | 15.17 | 15.22 | 36,644 | +0.12(+0.79%) |
Dec 06, 2019 | 15.15 | 15.15 | 15.02 | 15.10 | 41,700 | +0.10(+0.67%) |
Dec 05, 2019 | 15.06 | 15.06 | 14.99 | 15.00 | 23,866 | +0.07(+0.47%) |
Dec 04, 2019 | 14.92 | 14.94 | 14.88 | 14.93 | 16,133 | +0.09(+0.61%) |
Dec 03, 2019 | 14.85 | 14.85 | 14.81 | 14.84 | 59,272 | -0.03(-0.21%) |
Dec 02, 2019 | 14.99 | 14.99 | 14.80 | 14.87 | 84,682 | -0.03(-0.20%) |
Nov 29, 2019 | 14.92 | 14.99 | 14.90 | 14.90 | 15,600 | -0.09(-0.60%) |
Nov 27, 2019 | 15.05 | 15.05 | 14.96 | 14.99 | 25,700 | -0.04(-0.27%) |
Nov 26, 2019 | 15.12 | 15.12 | 15.00 | 15.03 | 49,136 | -0.13(-0.89%) |
Nov 25, 2019 | 15.18 | 15.20 | 15.15 | 15.16 | 27,822 | -0.02(-0.11%) |
Nov 22, 2019 | 15.25 | 15.27 | 15.17 | 15.18 | 10,700 | -0.07(-0.45%) |
Nov 21, 2019 | 15.39 | 15.39 | 15.25 | 15.25 | 12,138 | -0.08(-0.52%) |
Nov 20, 2019 | 15.42 | 15.43 | 15.30 | 15.33 | 40,629 | -0.02(-0.13%) |
Nov 19, 2019 | 15.38 | 15.45 | 15.34 | 15.35 | 12,544 | +0.02(+0.13%) |
Nov 18, 2019 | 15.47 | 15.47 | 15.33 | 15.33 | 34,802 | -0.15(-0.97%) |
Nov 15, 2019 | 15.51 | 15.55 | 15.43 | 15.48 | 138,000 | +0.03(+0.19%) |
Nov 14, 2019 | 15.45 | 15.47 | 15.39 | 15.45 | 17,689 | -0.02(-0.13%) |
Nov 13, 2019 | 15.47 | 15.54 | 15.42 | 15.47 | 35,856 | -0.01(-0.06%) |
Nov 12, 2019 | 15.43 | 15.50 | 15.43 | 15.48 | 27,368 | +0.01(+0.06%) |
Nov 11, 2019 | 15.61 | 15.61 | 15.45 | 15.47 | 56,666 | -0.21(-1.37%) |
Nov 08, 2019 | 15.74 | 15.76 | 15.63 | 15.68 | 25,900 | -0.09(-0.54%) |
Nov 07, 2019 | 15.69 | 15.81 | 15.66 | 15.77 | 85,920 | +0.11(+0.71%) |
Nov 06, 2019 | 15.74 | 15.74 | 15.65 | 15.66 | 21,233 | -0.10(-0.63%) |
Nov 05, 2019 | 15.80 | 15.80 | 15.74 | 15.76 | 19,016 | -0.05(-0.33%) |
Nov 04, 2019 | 15.81 | 15.87 | 15.80 | 15.81 | 24,949 | +0.03(+0.16%) |
Nov 01, 2019 | 15.80 | 15.81 | 15.76 | 15.79 | 31,000 | +0.06(+0.41%) |
Oct 31, 2019 | 15.68 | 15.76 | 15.62 | 15.72 | 85,000 | +0.02(+0.13%) |
Oct 30, 2019 | 15.79 | 15.79 | 15.69 | 15.70 | 11,864 | -0.00(-0.02%) |
Oct 29, 2019 | 15.74 | 15.82 | 15.70 | 15.70 | 18,227 | -0.05(-0.29%) |
Oct 28, 2019 | 15.74 | 15.82 | 15.74 | 15.75 | 52,562 | +0.00(+0.00%) |
Oct 25, 2019 | 15.93 | 15.93 | 15.73 | 15.75 | 49,200 | -0.19(-1.19%) |
Oct 24, 2019 | 15.96 | 15.99 | 15.90 | 15.94 | 16,328 | +0.04(+0.22%) |
Oct 23, 2019 | 15.85 | 15.96 | 15.83 | 15.90 | 9,586 | +0.01(+0.09%) |
Oct 22, 2019 | 16.01 | 16.01 | 15.88 | 15.89 | 30,186 | +0.00(+0.00%) |
Oct 21, 2019 | 15.95 | 15.96 | 15.87 | 15.89 | 15,917 | -0.04(-0.25%) |
Oct 18, 2019 | 15.91 | 15.97 | 15.90 | 15.93 | 17,500 | +0.06(+0.38%) |
Oct 17, 2019 | 15.88 | 15.99 | 15.86 | 15.87 | 23,708 | +0.03(+0.19%) |
Oct 16, 2019 | 15.91 | 15.97 | 15.84 | 15.84 | 64,335 | -0.10(-0.63%) |
Oct 15, 2019 | 16.03 | 16.05 | 15.91 | 15.94 | 44,896 | -0.06(-0.38%) |
Oct 14, 2019 | 15.92 | 16.02 | 15.90 | 16.00 | 77,713 | +0.08(+0.50%) |
Oct 11, 2019 | 15.90 | 15.98 | 15.86 | 15.92 | 91,500 | +0.13(+0.82%) |
Oct 10, 2019 | 15.81 | 15.93 | 15.75 | 15.79 | 35,329 | +0.01(+0.06%) |
Oct 09, 2019 | 15.88 | 15.92 | 15.76 | 15.78 | 48,490 | +0.05(+0.32%) |
Oct 08, 2019 | 15.61 | 15.82 | 15.56 | 15.73 | 39,526 | +0.05(+0.32%) |
Oct 07, 2019 | 15.68 | 15.68 | 15.62 | 15.68 | 12,530 | +0.04(+0.26%) |
Oct 04, 2019 | 15.63 | 15.72 | 15.61 | 15.64 | 16,500 | +0.06(+0.39%) |
Oct 03, 2019 | 15.57 | 15.70 | 15.57 | 15.58 | 30,235 | -0.06(-0.38%) |
Oct 02, 2019 | 15.63 | 15.67 | 15.61 | 15.64 | 9,256 | -0.03(-0.19%) |
Oct 01, 2019 | 15.51 | 15.69 | 15.51 | 15.67 | 37,126 | +0.16(+1.03%) |
Sep 30, 2019 | 15.25 | 15.52 | 15.25 | 15.51 | 28,067 | +0.29(+1.91%) |
Sep 27, 2019 | 15.22 | 15.25 | 15.17 | 15.22 | 12,800 | -0.07(-0.46%) |
Sep 26, 2019 | 15.32 | 15.37 | 15.27 | 15.29 | 13,089 | +0.04(+0.26%) |
Sep 25, 2019 | 15.29 | 15.29 | 15.21 | 15.25 | 13,212 | -0.08(-0.52%) |
Sep 24, 2019 | 15.37 | 15.41 | 15.30 | 15.33 | 20,446 | +0.05(+0.35%) |
Sep 23, 2019 | 15.38 | 15.42 | 15.27 | 15.28 | 21,895 | +0.10(+0.64%) |
Sep 20, 2019 | 15.31 | 15.31 | 15.14 | 15.18 | 36,300 | -0.18(-1.17%) |
Sep 19, 2019 | 15.30 | 15.37 | 15.27 | 15.36 | 12,574 | +0.06(+0.39%) |
Sep 18, 2019 | 15.38 | 15.38 | 15.27 | 15.30 | 7,751 | -0.08(-0.52%) |
Sep 17, 2019 | 15.36 | 15.43 | 15.28 | 15.38 | 94,282 | -0.09(-0.58%) |
Sep 16, 2019 | 15.45 | 15.48 | 15.42 | 15.47 | 32,234 | +0.03(+0.19%) |
Sep 13, 2019 | 15.42 | 15.51 | 15.41 | 15.44 | 85,500 | +0.03(+0.19%) |
Sep 12, 2019 | 15.05 | 15.42 | 15.05 | 15.41 | 98,974 | +0.47(+3.15%) |
Sep 11, 2019 | 15.02 | 15.02 | 14.92 | 14.94 | 46,528 | -0.11(-0.73%) |
Sep 10, 2019 | 14.85 | 15.06 | 14.83 | 15.05 | 30,711 | +0.22(+1.48%) |
Sep 09, 2019 | 14.79 | 14.88 | 14.73 | 14.83 | 11,920 | +0.05(+0.34%) |
Sep 06, 2019 | 14.88 | 14.92 | 14.78 | 14.78 | 20,900 | -0.06(-0.40%) |
Sep 05, 2019 | 15.08 | 15.08 | 14.81 | 14.84 | 33,960 | -0.21(-1.40%) |
Sep 04, 2019 | 15.01 | 15.13 | 14.93 | 15.05 | 48,351 | +0.08(+0.53%) |
Sep 03, 2019 | 14.93 | 14.99 | 14.85 | 14.97 | 28,672 | +0.01(+0.07%) |
Aug 30, 2019 | 15.04 | 15.10 | 14.96 | 14.96 | 22,100 | +0.00(+0.00%) |
Aug 29, 2019 | 14.96 | 15.03 | 14.96 | 14.96 | 13,060 | +0.04(+0.27%) |
Aug 28, 2019 | 14.81 | 14.96 | 14.73 | 14.92 | 8,741 | +0.11(+0.74%) |
Aug 27, 2019 | 14.84 | 14.89 | 14.81 | 14.81 | 11,101 | -0.11(-0.74%) |
Aug 26, 2019 | 14.94 | 14.99 | 14.88 | 14.92 | 30,361 | +0.15(+1.02%) |
Aug 23, 2019 | 14.87 | 14.91 | 14.76 | 14.77 | 42,200 | -0.18(-1.20%) |
Aug 22, 2019 | 15.03 | 15.13 | 14.95 | 14.95 | 12,905 | -0.09(-0.60%) |
Aug 21, 2019 | 15.00 | 15.09 | 15.00 | 15.04 | 24,458 | +0.05(+0.33%) |
Aug 20, 2019 | 15.06 | 15.07 | 14.93 | 14.99 | 28,950 | +0.07(+0.47%) |
Aug 19, 2019 | 15.03 | 15.09 | 14.92 | 14.92 | 33,421 | -0.23(-1.52%) |
Aug 16, 2019 | 15.01 | 15.16 | 15.01 | 15.15 | 22,600 | +0.15(+1.00%) |
Aug 15, 2019 | 15.12 | 15.19 | 14.98 | 15.00 | 28,120 | -0.10(-0.66%) |
Aug 14, 2019 | 15.21 | 15.31 | 15.10 | 15.10 | 21,824 | -0.21(-1.37%) |
Aug 13, 2019 | 15.19 | 15.44 | 15.19 | 15.31 | 24,825 | +0.22(+1.46%) |
Aug 12, 2019 | 15.20 | 15.35 | 15.09 | 15.09 | 18,565 | -0.25(-1.63%) |
Aug 09, 2019 | 15.27 | 15.37 | 15.22 | 15.34 | 21,700 | +0.12(+0.79%) |
Aug 08, 2019 | 14.95 | 15.22 | 14.95 | 15.22 | 18,977 | +0.30(+2.01%) |
Aug 07, 2019 | 14.88 | 14.95 | 14.87 | 14.92 | 30,545 | +0.00(+0.00%) |
Aug 06, 2019 | 14.95 | 15.00 | 14.90 | 14.92 | 21,123 | +0.00(+0.00%) |
Aug 05, 2019 | 14.79 | 15.00 | 14.76 | 14.92 | 45,505 | -0.06(-0.40%) |
Aug 02, 2019 | 14.97 | 15.02 | 14.93 | 14.98 | 49,700 | +0.06(+0.40%) |
Aug 01, 2019 | 15.18 | 15.18 | 14.85 | 14.92 | 67,775 | -0.24(-1.58%) |
Jul 31, 2019 | 15.35 | 15.35 | 15.14 | 15.16 | 87,529 | -0.19(-1.24%) |
Jul 30, 2019 | 15.44 | 15.44 | 15.27 | 15.35 | 48,943 | -0.17(-1.10%) |
Jul 29, 2019 | 15.47 | 15.58 | 15.45 | 15.52 | 23,785 | +0.13(+0.84%) |
Jul 26, 2019 | 15.41 | 15.55 | 15.39 | 15.39 | 25,900 | +0.00(+0.00%) |
Jul 25, 2019 | 15.47 | 15.50 | 15.38 | 15.39 | 20,029 | -0.16(-1.03%) |
Jul 24, 2019 | 15.57 | 15.60 | 15.49 | 15.55 | 18,946 | +0.09(+0.58%) |
Jul 23, 2019 | 15.43 | 15.51 | 15.38 | 15.46 | 21,462 | +0.01(+0.06%) |
Jul 22, 2019 | 15.69 | 15.69 | 15.45 | 15.45 | 18,121 | -0.25(-1.59%) |
Jul 19, 2019 | 15.50 | 15.78 | 15.50 | 15.70 | 23,900 | +0.31(+2.01%) |
Jul 18, 2019 | 15.32 | 15.46 | 15.32 | 15.39 | 48,130 | +0.01(+0.07%) |
Jul 17, 2019 | 15.51 | 15.52 | 15.37 | 15.38 | 29,437 | -0.07(-0.45%) |
Jul 16, 2019 | 15.60 | 15.60 | 15.45 | 15.45 | 38,309 | -0.25(-1.59%) |
Jul 15, 2019 | 15.83 | 15.83 | 15.67 | 15.70 | 67,627 | -0.20(-1.23%) |
Jul 12, 2019 | 15.73 | 15.92 | 15.73 | 15.89 | 46,200 | +0.18(+1.18%) |
Jul 11, 2019 | 15.57 | 15.71 | 15.55 | 15.71 | 24,261 | +0.10(+0.64%) |
Jul 10, 2019 | 15.53 | 15.61 | 15.43 | 15.61 | 33,171 | +0.12(+0.77%) |
Jul 09, 2019 | 15.28 | 15.49 | 15.28 | 15.49 | 24,064 | +0.14(+0.91%) |
Jul 08, 2019 | 15.37 | 15.38 | 15.24 | 15.35 | 35,004 | +0.08(+0.52%) |
Jul 05, 2019 | 15.50 | 15.50 | 15.26 | 15.27 | 38,500 | -0.22(-1.42%) |
Jul 03, 2019 | 15.46 | 15.54 | 15.41 | 15.49 | 32,800 | +0.13(+0.85%) |
Jul 02, 2019 | 15.48 | 15.50 | 15.35 | 15.36 | 26,162 | -0.12(-0.78%) |
Jul 01, 2019 | 15.82 | 15.82 | 15.45 | 15.48 | 62,753 | -0.25(-1.59%) |
Jun 28, 2019 | 15.59 | 15.81 | 15.56 | 15.73 | 53,800 | +0.20(+1.29%) |
Jun 27, 2019 | 15.63 | 15.64 | 15.50 | 15.53 | 73,880 | -0.07(-0.45%) |
Jun 26, 2019 | 15.69 | 15.72 | 15.60 | 15.60 | 25,830 | -0.15(-0.95%) |
Jun 25, 2019 | 15.87 | 15.89 | 15.71 | 15.75 | 36,104 | -0.11(-0.69%) |
Jun 24, 2019 | 15.80 | 15.87 | 15.78 | 15.86 | 31,667 | +0.13(+0.83%) |
Jun 21, 2019 | 15.94 | 15.94 | 15.72 | 15.73 | 63,300 | -0.23(-1.44%) |
Jun 20, 2019 | 15.82 | 15.98 | 15.79 | 15.96 | 43,116 | +0.22(+1.40%) |
Jun 19, 2019 | 15.85 | 15.94 | 15.73 | 15.74 | 39,042 | -0.16(-1.01%) |
Jun 18, 2019 | 15.90 | 16.00 | 15.87 | 15.90 | 61,559 | -0.01(-0.06%) |
Jun 17, 2019 | 15.93 | 15.95 | 15.85 | 15.91 | 70,281 | +0.21(+1.34%) |
Jun 14, 2019 | 15.64 | 15.75 | 15.63 | 15.70 | 44,400 | +0.07(+0.45%) |
Jun 13, 2019 | 15.57 | 15.63 | 15.51 | 15.63 | 16,573 | +0.14(+0.90%) |
Jun 12, 2019 | 15.23 | 15.56 | 15.23 | 15.49 | 35,841 | +0.32(+2.11%) |
Jun 11, 2019 | 15.27 | 15.40 | 15.08 | 15.17 | 39,281 | -0.08(-0.52%) |
Jun 10, 2019 | 15.13 | 15.33 | 15.04 | 15.25 | 24,118 | +0.13(+0.86%) |
Jun 07, 2019 | 15.21 | 15.26 | 15.12 | 15.12 | 39,400 | -0.20(-1.31%) |
Jun 06, 2019 | 15.23 | 15.37 | 15.15 | 15.32 | 40,284 | -0.04(-0.26%) |
Jun 05, 2019 | 15.45 | 15.55 | 15.35 | 15.36 | 47,827 | -0.15(-0.97%) |
Jun 04, 2019 | 15.60 | 15.66 | 15.51 | 15.51 | 44,385 | +0.03(+0.19%) |
Jun 03, 2019 | 15.54 | 15.60 | 15.43 | 15.48 | 70,013 | +0.01(+0.06%) |
May 31, 2019 | 15.54 | 15.65 | 15.42 | 15.47 | 131,100 | -0.16(-1.02%) |
May 30, 2019 | 15.45 | 15.64 | 15.44 | 15.63 | 102,897 | +0.24(+1.56%) |
May 29, 2019 | 15.53 | 15.56 | 15.28 | 15.39 | 153,196 | +0.20(+1.32%) |
May 28, 2019 | 14.90 | 15.21 | 14.90 | 15.19 | 167,387 | +0.45(+3.05%) |
May 24, 2019 | 14.74 | 14.76 | 14.71 | 14.74 | 42,600 | +0.11(+0.75%) |
May 23, 2019 | 14.64 | 14.74 | 14.54 | 14.63 | 32,343 | -0.12(-0.81%) |
May 22, 2019 | 14.66 | 14.82 | 14.66 | 14.75 | 31,119 | +0.14(+0.96%) |
May 21, 2019 | 14.89 | 14.96 | 14.56 | 14.61 | 62,505 | -0.16(-1.08%) |
May 20, 2019 | 14.73 | 14.84 | 14.72 | 14.77 | 97,286 | +0.20(+1.37%) |
May 17, 2019 | 14.87 | 14.87 | 14.52 | 14.57 | 44,100 | -0.33(-2.21%) |
May 16, 2019 | 14.90 | 14.97 | 14.83 | 14.90 | 67,729 | +0.06(+0.40%) |
May 15, 2019 | 14.85 | 15.01 | 14.80 | 14.84 | 150,286 | +0.05(+0.34%) |
May 14, 2019 | 14.63 | 14.90 | 14.58 | 14.79 | 165,259 | +0.44(+3.07%) |
May 13, 2019 | 14.16 | 14.41 | 14.15 | 14.35 | 163,040 | -0.07(-0.49%) |
May 10, 2019 | 14.42 | 14.55 | 14.40 | 14.42 | 146,700 | -0.04(-0.28%) |
May 09, 2019 | 14.58 | 14.58 | 14.36 | 14.46 | 130,667 | -0.21(-1.43%) |
May 08, 2019 | 14.75 | 14.76 | 14.65 | 14.67 | 23,052 | -0.09(-0.61%) |
May 07, 2019 | 14.66 | 14.83 | 14.66 | 14.76 | 72,553 | +0.00(+0.00%) |
May 06, 2019 | 14.57 | 14.78 | 14.51 | 14.76 | 98,540 | -0.14(-0.94%) |
May 03, 2019 | 14.93 | 14.97 | 14.89 | 14.90 | 47,300 | -0.01(-0.07%) |
May 02, 2019 | 15.03 | 15.03 | 14.90 | 14.91 | 80,373 | -0.11(-0.73%) |
May 01, 2019 | 15.09 | 15.09 | 14.95 | 15.02 | 77,955 | -0.08(-0.53%) |
Apr 30, 2019 | 15.22 | 15.22 | 15.05 | 15.10 | 45,321 | -0.12(-0.79%) |
Apr 29, 2019 | 15.35 | 15.35 | 15.17 | 15.22 | 38,148 | -0.10(-0.65%) |
Apr 26, 2019 | 15.38 | 15.39 | 15.30 | 15.32 | 23,400 | -0.06(-0.39%) |
Apr 25, 2019 | 15.38 | 15.47 | 15.36 | 15.38 | 37,699 | +0.03(+0.20%) |
Apr 24, 2019 | 15.45 | 15.48 | 15.32 | 15.35 | 59,905 | -0.09(-0.58%) |
Apr 23, 2019 | 15.68 | 15.68 | 15.41 | 15.44 | 84,855 | -0.23(-1.47%) |
Apr 22, 2019 | 15.70 | 15.73 | 15.67 | 15.67 | 19,386 | -0.05(-0.32%) |
Apr 18, 2019 | 15.69 | 15.73 | 15.65 | 15.72 | 21,300 | +0.00(+0.00%) |
Apr 17, 2019 | 15.85 | 15.86 | 15.71 | 15.72 | 32,860 | -0.13(-0.82%) |
Apr 16, 2019 | 15.95 | 15.95 | 15.81 | 15.85 | 28,058 | -0.17(-1.03%) |
Apr 15, 2019 | 15.99 | 16.06 | 15.99 | 16.02 | 4,625 | +0.08(+0.47%) |
Apr 12, 2019 | 15.94 | 16.01 | 15.94 | 15.94 | 8,000 | -0.01(-0.06%) |
Apr 11, 2019 | 16.04 | 16.04 | 15.94 | 15.95 | 15,661 | -0.13(-0.80%) |
Apr 10, 2019 | 16.06 | 16.09 | 16.05 | 16.08 | 6,745 | +0.02(+0.12%) |
Apr 09, 2019 | 16.05 | 16.06 | 15.98 | 16.06 | 29,588 | +0.01(+0.06%) |
Apr 08, 2019 | 16.06 | 16.12 | 16.01 | 16.05 | 21,458 | -0.00(-0.01%) |
Apr 05, 2019 | 16.10 | 16.10 | 16.01 | 16.05 | 15,900 | -0.10(-0.61%) |
Apr 04, 2019 | 16.07 | 16.17 | 16.07 | 16.15 | 30,979 | +0.10(+0.62%) |
Apr 03, 2019 | 16.09 | 16.15 | 15.96 | 16.05 | 18,211 | +0.00(+0.00%) |
Apr 02, 2019 | 15.97 | 16.08 | 15.93 | 16.05 | 34,603 | +0.10(+0.63%) |
Apr 01, 2019 | 15.88 | 16.01 | 15.86 | 15.95 | 28,709 | +0.20(+1.27%) |
Mar 29, 2019 | 15.90 | 15.91 | 15.75 | 15.75 | 25,300 | -0.08(-0.51%) |
Mar 28, 2019 | 15.90 | 15.91 | 15.83 | 15.83 | 21,660 | -0.05(-0.31%) |
Mar 27, 2019 | 16.00 | 16.00 | 15.82 | 15.88 | 27,479 | -0.17(-1.03%) |
Mar 26, 2019 | 16.12 | 16.14 | 16.02 | 16.05 | 14,409 | -0.10(-0.65%) |
Mar 25, 2019 | 16.13 | 16.15 | 16.08 | 16.15 | 10,945 | +0.10(+0.62%) |
Mar 22, 2019 | 16.20 | 16.20 | 16.05 | 16.05 | 20,400 | -0.16(-0.99%) |
Mar 21, 2019 | 16.16 | 16.25 | 16.10 | 16.21 | 23,634 | +0.10(+0.62%) |
Mar 20, 2019 | 16.08 | 16.19 | 16.03 | 16.11 | 6,383 | -0.06(-0.37%) |
Mar 19, 2019 | 16.22 | 16.22 | 16.07 | 16.17 | 21,932 | +0.08(+0.50%) |
Mar 18, 2019 | 16.11 | 16.15 | 16.05 | 16.09 | 13,007 | -0.06(-0.37%) |
Mar 15, 2019 | 16.10 | 16.22 | 16.10 | 16.15 | 17,300 | +0.05(+0.31%) |
Mar 14, 2019 | 16.09 | 16.16 | 16.05 | 16.10 | 15,005 | +0.01(+0.08%) |
Mar 13, 2019 | 15.96 | 16.10 | 15.96 | 16.09 | 17,237 | +0.06(+0.39%) |
Mar 12, 2019 | 15.97 | 16.05 | 15.92 | 16.02 | 17,561 | +0.08(+0.53%) |
Mar 11, 2019 | 16.01 | 16.01 | 15.90 | 15.94 | 28,815 | -0.07(-0.44%) |
Mar 08, 2019 | 16.08 | 16.10 | 15.93 | 16.01 | 30,700 | -0.12(-0.74%) |
Mar 07, 2019 | 16.12 | 16.19 | 16.05 | 16.13 | 30,737 | +0.00(+0.00%) |
Mar 06, 2019 | 16.33 | 16.33 | 16.10 | 16.13 | 23,506 | -0.20(-1.22%) |
Mar 05, 2019 | 16.26 | 16.35 | 16.26 | 16.33 | 19,047 | -0.06(-0.37%) |
Mar 04, 2019 | 16.40 | 16.50 | 16.36 | 16.39 | 36,996 | +0.14(+0.86%) |
Mar 01, 2019 | 16.31 | 16.32 | 16.08 | 16.25 | 51,700 | -0.01(-0.06%) |
Feb 28, 2019 | 16.33 | 16.38 | 16.25 | 16.26 | 10,142 | -0.11(-0.67%) |
Feb 27, 2019 | 16.40 | 16.46 | 16.35 | 16.37 | 15,111 | +0.01(+0.06%) |
Feb 26, 2019 | 16.43 | 16.43 | 16.29 | 16.36 | 69,399 | -0.11(-0.67%) |
Feb 25, 2019 | 16.63 | 16.63 | 16.47 | 16.47 | 31,385 | -0.02(-0.12%) |
Feb 22, 2019 | 16.50 | 16.52 | 16.45 | 16.49 | 21,200 | +0.00(+0.00%) |
Feb 21, 2019 | 16.47 | 16.54 | 16.44 | 16.49 | 26,952 | +0.14(+0.86%) |
Feb 20, 2019 | 16.27 | 16.37 | 16.19 | 16.35 | 36,034 | +0.04(+0.25%) |
Feb 19, 2019 | 16.42 | 16.42 | 16.23 | 16.31 | 60,135 | -0.14(-0.88%) |
Feb 15, 2019 | 16.44 | 16.46 | 16.33 | 16.45 | 22,800 | +0.04(+0.27%) |
Feb 14, 2019 | 16.48 | 16.49 | 16.37 | 16.41 | 20,078 | -0.17(-1.03%) |
Feb 13, 2019 | 16.59 | 16.61 | 16.55 | 16.58 | 18,593 | -0.04(-0.24%) |
Feb 12, 2019 | 16.43 | 16.63 | 16.40 | 16.62 | 23,937 | +0.23(+1.40%) |
Feb 11, 2019 | 16.55 | 16.55 | 16.36 | 16.39 | 38,413 | -0.20(-1.21%) |
Feb 08, 2019 | 16.55 | 16.59 | 16.46 | 16.59 | 40,000 | +0.05(+0.30%) |
Feb 07, 2019 | 16.61 | 16.64 | 16.51 | 16.54 | 28,356 | -0.12(-0.75%) |
Feb 06, 2019 | 16.60 | 16.68 | 16.60 | 16.66 | 8,785 | +0.01(+0.07%) |
Feb 05, 2019 | 16.65 | 16.67 | 16.53 | 16.65 | 22,750 | +0.02(+0.14%) |
Feb 04, 2019 | 16.58 | 16.68 | 16.58 | 16.63 | 20,198 | +0.03(+0.18%) |
Feb 01, 2019 | 16.80 | 16.81 | 16.58 | 16.60 | 47,500 | +0.02(+0.12%) |
Jan 31, 2019 | 16.70 | 16.75 | 16.51 | 16.58 | 30,590 | -0.07(-0.42%) |
Jan 30, 2019 | 16.64 | 16.68 | 16.59 | 16.65 | 16,610 | +0.03(+0.18%) |
Jan 29, 2019 | 16.61 | 16.64 | 16.59 | 16.62 | 29,041 | -0.07(-0.42%) |
Jan 28, 2019 | 16.66 | 16.69 | 16.56 | 16.69 | 14,958 | +0.02(+0.12%) |
Jan 25, 2019 | 16.60 | 16.71 | 16.52 | 16.67 | 32,900 | +0.10(+0.57%) |
Jan 24, 2019 | 16.56 | 16.60 | 16.47 | 16.57 | 9,270 | +0.02(+0.15%) |
Jan 23, 2019 | 16.51 | 16.60 | 16.51 | 16.55 | 9,365 | +0.04(+0.24%) |
Jan 22, 2019 | 16.56 | 16.58 | 16.29 | 16.51 | 63,150 | -0.05(-0.30%) |
Jan 18, 2019 | 16.51 | 16.63 | 16.43 | 16.56 | 37,000 | +0.07(+0.42%) |
Jan 17, 2019 | 16.27 | 16.50 | 16.21 | 16.49 | 75,313 | +0.24(+1.48%) |
Jan 16, 2019 | 16.28 | 16.29 | 16.14 | 16.25 | 22,033 | +0.05(+0.31%) |
Jan 15, 2019 | 16.33 | 16.33 | 16.17 | 16.20 | 15,519 | -0.16(-0.98%) |
Jan 14, 2019 | 16.40 | 16.40 | 16.32 | 16.36 | 19,154 | -0.09(-0.55%) |
Jan 11, 2019 | 16.42 | 16.49 | 16.42 | 16.45 | 17,200 | +0.06(+0.37%) |
Jan 10, 2019 | 16.63 | 16.63 | 16.38 | 16.39 | 60,244 | -0.33(-1.97%) |
Jan 09, 2019 | 16.61 | 16.73 | 16.61 | 16.72 | 16,918 | +0.15(+0.91%) |
Jan 08, 2019 | 16.68 | 16.70 | 16.52 | 16.57 | 39,351 | -0.11(-0.66%) |
Jan 07, 2019 | 16.75 | 16.75 | 16.65 | 16.68 | 49,921 | +0.04(+0.24%) |
Jan 04, 2019 | 16.59 | 16.64 | 16.55 | 16.64 | 42,600 | +0.18(+1.09%) |
Jan 03, 2019 | 16.45 | 16.48 | 16.42 | 16.46 | 25,079 | +0.08(+0.49%) |