Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.76 | 15.21 | 14.76 | 15.18 | 152,721 | +0.39(+2.64%) |
Sep 27, 2019 | 14.78 | 14.82 | 14.75 | 14.79 | 52,300 | +0.00(+0.00%) |
Sep 26, 2019 | 14.83 | 14.83 | 14.71 | 14.79 | 42,741 | -0.04(-0.27%) |
Sep 25, 2019 | 14.89 | 14.91 | 14.77 | 14.83 | 23,301 | -0.03(-0.20%) |
Sep 24, 2019 | 14.72 | 14.90 | 14.72 | 14.86 | 67,974 | +0.10(+0.68%) |
Sep 23, 2019 | 14.79 | 14.85 | 14.76 | 14.76 | 44,631 | +0.03(+0.20%) |
Sep 20, 2019 | 14.79 | 14.87 | 14.72 | 14.73 | 40,500 | -0.08(-0.54%) |
Sep 19, 2019 | 14.79 | 14.86 | 14.76 | 14.81 | 55,291 | +0.02(+0.14%) |
Sep 18, 2019 | 14.67 | 14.83 | 14.67 | 14.79 | 30,446 | +0.08(+0.54%) |
Sep 17, 2019 | 14.85 | 14.86 | 14.68 | 14.71 | 97,192 | -0.28(-1.87%) |
Sep 16, 2019 | 14.86 | 15.00 | 14.82 | 14.99 | 106,948 | +0.20(+1.35%) |
Sep 13, 2019 | 14.81 | 14.89 | 14.72 | 14.79 | 132,500 | +0.02(+0.14%) |
Sep 12, 2019 | 14.55 | 14.78 | 14.30 | 14.77 | 306,578 | +0.26(+1.79%) |
Sep 11, 2019 | 14.61 | 14.61 | 14.41 | 14.51 | 125,974 | -0.10(-0.68%) |
Sep 10, 2019 | 14.40 | 14.61 | 14.40 | 14.61 | 75,518 | +0.31(+2.17%) |
Sep 09, 2019 | 14.33 | 14.39 | 14.25 | 14.30 | 76,073 | -0.02(-0.14%) |
Sep 06, 2019 | 14.46 | 14.46 | 14.28 | 14.32 | 94,500 | -0.15(-1.04%) |
Sep 05, 2019 | 14.56 | 14.58 | 14.47 | 14.47 | 44,647 | +0.04(+0.28%) |
Sep 04, 2019 | 14.51 | 14.53 | 14.38 | 14.43 | 136,486 | -0.08(-0.55%) |
Sep 03, 2019 | 14.85 | 14.85 | 14.50 | 14.51 | 99,094 | -0.24(-1.63%) |
Aug 30, 2019 | 14.90 | 14.92 | 14.75 | 14.75 | 60,000 | -0.04(-0.30%) |
Aug 29, 2019 | 14.83 | 14.96 | 14.78 | 14.79 | 66,421 | -0.01(-0.03%) |
Aug 28, 2019 | 14.65 | 14.84 | 14.60 | 14.80 | 66,570 | +0.16(+1.09%) |
Aug 27, 2019 | 14.77 | 14.78 | 14.64 | 14.64 | 46,561 | -0.11(-0.75%) |
Aug 26, 2019 | 14.91 | 14.91 | 14.70 | 14.75 | 49,424 | +0.05(+0.34%) |
Aug 23, 2019 | 14.72 | 14.77 | 14.65 | 14.70 | 91,700 | -0.11(-0.74%) |
Aug 22, 2019 | 14.89 | 14.94 | 14.77 | 14.81 | 59,989 | -0.02(-0.13%) |
Aug 21, 2019 | 14.79 | 14.87 | 14.71 | 14.83 | 80,587 | +0.03(+0.20%) |
Aug 20, 2019 | 15.10 | 15.10 | 14.76 | 14.80 | 105,487 | -0.12(-0.80%) |
Aug 19, 2019 | 14.95 | 15.01 | 14.88 | 14.92 | 94,088 | -0.18(-1.19%) |
Aug 16, 2019 | 14.81 | 15.11 | 14.81 | 15.10 | 115,200 | +0.28(+1.89%) |
Aug 15, 2019 | 14.85 | 14.93 | 14.78 | 14.82 | 125,910 | +0.00(+0.00%) |
Aug 14, 2019 | 15.10 | 15.13 | 14.80 | 14.82 | 198,711 | -0.20(-1.33%) |
Aug 13, 2019 | 15.06 | 15.32 | 15.00 | 15.02 | 306,261 | -0.22(-1.44%) |
Aug 12, 2019 | 16.01 | 16.01 | 15.14 | 15.24 | 448,350 | -0.90(-5.58%) |
Aug 09, 2019 | 16.22 | 16.30 | 16.06 | 16.14 | 113,000 | +0.00(+0.00%) |
Aug 08, 2019 | 16.05 | 16.16 | 16.04 | 16.14 | 151,261 | +0.10(+0.62%) |
Aug 07, 2019 | 15.91 | 16.04 | 15.82 | 16.04 | 55,829 | +0.13(+0.82%) |
Aug 06, 2019 | 16.01 | 16.01 | 15.88 | 15.91 | 40,148 | -0.15(-0.93%) |
Aug 05, 2019 | 15.66 | 16.08 | 15.62 | 16.06 | 158,146 | +0.18(+1.13%) |
Aug 02, 2019 | 15.74 | 15.90 | 15.74 | 15.88 | 70,600 | +0.21(+1.34%) |
Aug 01, 2019 | 15.89 | 15.91 | 15.54 | 15.67 | 156,479 | -0.19(-1.20%) |
Jul 31, 2019 | 16.13 | 16.13 | 15.85 | 15.86 | 216,806 | -0.31(-1.92%) |
Jul 30, 2019 | 16.27 | 16.30 | 16.17 | 16.17 | 96,963 | -0.21(-1.28%) |
Jul 29, 2019 | 16.40 | 16.43 | 16.35 | 16.38 | 63,763 | +0.08(+0.49%) |
Jul 26, 2019 | 16.36 | 16.39 | 16.28 | 16.30 | 67,600 | -0.10(-0.61%) |
Jul 25, 2019 | 16.52 | 16.52 | 16.38 | 16.40 | 29,280 | -0.04(-0.24%) |
Jul 24, 2019 | 16.57 | 16.59 | 16.41 | 16.44 | 38,218 | -0.04(-0.24%) |
Jul 23, 2019 | 16.38 | 16.52 | 16.28 | 16.48 | 146,382 | +0.13(+0.80%) |
Jul 22, 2019 | 16.40 | 16.51 | 16.33 | 16.35 | 110,913 | -0.29(-1.74%) |
Jul 19, 2019 | 16.46 | 16.66 | 16.46 | 16.64 | 105,800 | +0.19(+1.16%) |
Jul 18, 2019 | 16.54 | 16.59 | 16.38 | 16.45 | 185,096 | -0.27(-1.61%) |
Jul 17, 2019 | 16.83 | 16.90 | 16.70 | 16.72 | 83,671 | +0.01(+0.06%) |
Jul 16, 2019 | 16.69 | 16.75 | 16.56 | 16.71 | 111,498 | -0.16(-0.95%) |
Jul 15, 2019 | 17.20 | 17.20 | 16.87 | 16.87 | 142,148 | -0.38(-2.20%) |
Jul 12, 2019 | 16.99 | 17.25 | 16.99 | 17.25 | 178,100 | +0.35(+2.07%) |
Jul 11, 2019 | 16.60 | 16.93 | 16.40 | 16.90 | 126,629 | +0.26(+1.56%) |
Jul 10, 2019 | 16.52 | 16.71 | 16.46 | 16.64 | 91,096 | +0.09(+0.54%) |
Jul 09, 2019 | 16.57 | 16.60 | 16.46 | 16.55 | 56,122 | -0.20(-1.19%) |
Jul 08, 2019 | 16.87 | 16.88 | 16.63 | 16.75 | 76,232 | -0.02(-0.12%) |
Jul 05, 2019 | 16.76 | 16.83 | 16.58 | 16.77 | 138,100 | +0.01(+0.06%) |
Jul 03, 2019 | 16.42 | 16.78 | 16.42 | 16.76 | 114,800 | +0.44(+2.70%) |
Jul 02, 2019 | 16.11 | 16.32 | 16.11 | 16.32 | 122,419 | +0.22(+1.37%) |
Jul 01, 2019 | 16.37 | 16.37 | 16.09 | 16.10 | 229,519 | -0.34(-2.07%) |
Jun 28, 2019 | 16.95 | 17.40 | 16.15 | 16.44 | 492,900 | -0.46(-2.72%) |
Jun 27, 2019 | 17.08 | 17.08 | 16.90 | 16.90 | 103,026 | -0.10(-0.59%) |
Jun 26, 2019 | 17.06 | 17.11 | 16.97 | 17.00 | 140,795 | -0.10(-0.58%) |
Jun 25, 2019 | 17.19 | 17.29 | 17.07 | 17.10 | 193,412 | -0.02(-0.12%) |
Jun 24, 2019 | 17.08 | 17.14 | 17.03 | 17.12 | 204,855 | +0.10(+0.59%) |
Jun 21, 2019 | 17.10 | 17.15 | 16.98 | 17.02 | 182,200 | -0.15(-0.87%) |
Jun 20, 2019 | 16.98 | 17.18 | 16.93 | 17.17 | 143,348 | +0.23(+1.36%) |
Jun 19, 2019 | 17.15 | 17.18 | 16.86 | 16.94 | 214,339 | -0.27(-1.57%) |
Jun 18, 2019 | 17.24 | 17.40 | 17.15 | 17.21 | 249,636 | -0.20(-1.15%) |
Jun 17, 2019 | 17.55 | 17.55 | 17.27 | 17.41 | 436,346 | +0.16(+0.93%) |
Jun 14, 2019 | 17.12 | 17.32 | 17.11 | 17.25 | 323,300 | +0.19(+1.11%) |
Jun 13, 2019 | 17.03 | 17.07 | 16.92 | 17.06 | 255,732 | +0.26(+1.55%) |
Jun 12, 2019 | 16.85 | 16.96 | 16.77 | 16.80 | 241,931 | +0.05(+0.30%) |
Jun 11, 2019 | 16.36 | 16.87 | 16.20 | 16.75 | 257,313 | +0.28(+1.70%) |
Jun 10, 2019 | 16.28 | 16.49 | 16.21 | 16.47 | 193,206 | +0.08(+0.49%) |
Jun 07, 2019 | 16.47 | 16.51 | 16.39 | 16.39 | 81,400 | -0.17(-1.03%) |
Jun 06, 2019 | 16.20 | 16.61 | 16.13 | 16.56 | 122,602 | +0.21(+1.28%) |
Jun 05, 2019 | 16.56 | 16.66 | 16.32 | 16.35 | 275,497 | -0.40(-2.39%) |
Jun 04, 2019 | 16.80 | 16.92 | 16.61 | 16.75 | 279,586 | +0.11(+0.66%) |
Jun 03, 2019 | 16.75 | 16.84 | 16.50 | 16.64 | 319,581 | -0.07(-0.42%) |
May 31, 2019 | 16.71 | 16.92 | 16.69 | 16.71 | 310,500 | -0.31(-1.82%) |
May 30, 2019 | 16.70 | 17.25 | 16.70 | 17.02 | 563,960 | +0.44(+2.65%) |
May 29, 2019 | 16.99 | 17.00 | 16.42 | 16.58 | 730,737 | -0.05(-0.30%) |
May 28, 2019 | 16.33 | 16.63 | 16.29 | 16.63 | 479,678 | +0.50(+3.10%) |
May 24, 2019 | 15.95 | 16.13 | 15.94 | 16.13 | 189,300 | +0.35(+2.22%) |
May 23, 2019 | 15.91 | 16.04 | 15.70 | 15.78 | 152,140 | -0.13(-0.82%) |
May 22, 2019 | 15.79 | 15.94 | 15.79 | 15.91 | 124,774 | +0.06(+0.38%) |
May 21, 2019 | 15.85 | 15.93 | 15.76 | 15.85 | 200,443 | +0.22(+1.41%) |
May 20, 2019 | 15.65 | 15.70 | 15.59 | 15.63 | 139,131 | +0.17(+1.10%) |
May 17, 2019 | 15.49 | 15.51 | 15.43 | 15.46 | 182,800 | +0.02(+0.13%) |
May 16, 2019 | 15.34 | 15.45 | 15.31 | 15.44 | 95,290 | +0.29(+1.91%) |
May 15, 2019 | 15.36 | 15.50 | 15.15 | 15.15 | 125,780 | -0.04(-0.26%) |
May 14, 2019 | 15.09 | 15.24 | 15.09 | 15.19 | 82,895 | +0.32(+2.15%) |
May 13, 2019 | 14.44 | 14.88 | 14.38 | 14.87 | 147,790 | +0.20(+1.36%) |
May 10, 2019 | 14.66 | 14.78 | 14.45 | 14.67 | 121,500 | -0.03(-0.20%) |
May 09, 2019 | 14.91 | 14.91 | 14.68 | 14.70 | 83,312 | -0.36(-2.39%) |
May 08, 2019 | 15.27 | 15.27 | 15.03 | 15.06 | 22,482 | -0.17(-1.12%) |
May 07, 2019 | 15.11 | 15.24 | 15.09 | 15.23 | 41,818 | +0.13(+0.86%) |
May 06, 2019 | 14.88 | 15.14 | 14.87 | 15.10 | 82,907 | -0.25(-1.63%) |
May 03, 2019 | 15.28 | 15.35 | 15.22 | 15.35 | 75,400 | +0.02(+0.13%) |
May 02, 2019 | 15.29 | 15.37 | 15.22 | 15.33 | 68,829 | +0.03(+0.20%) |
May 01, 2019 | 15.13 | 15.30 | 15.09 | 15.30 | 51,070 | +0.23(+1.53%) |
Apr 30, 2019 | 15.04 | 15.10 | 14.93 | 15.07 | 36,964 | +0.06(+0.39%) |
Apr 29, 2019 | 15.19 | 15.19 | 15.01 | 15.01 | 45,596 | -0.03(-0.19%) |
Apr 26, 2019 | 14.97 | 15.08 | 14.97 | 15.04 | 32,100 | +0.19(+1.28%) |
Apr 25, 2019 | 14.73 | 14.98 | 14.64 | 14.85 | 78,615 | +0.08(+0.54%) |
Apr 24, 2019 | 14.97 | 14.97 | 14.77 | 14.77 | 54,819 | -0.21(-1.40%) |
Apr 23, 2019 | 15.12 | 15.12 | 14.95 | 14.98 | 84,189 | -0.09(-0.60%) |
Apr 22, 2019 | 15.19 | 15.21 | 15.07 | 15.07 | 56,182 | -0.17(-1.12%) |
Apr 18, 2019 | 15.28 | 15.28 | 15.22 | 15.24 | 32,000 | -0.03(-0.20%) |
Apr 17, 2019 | 15.26 | 15.31 | 15.21 | 15.27 | 31,731 | +0.01(+0.07%) |
Apr 16, 2019 | 15.35 | 15.35 | 15.24 | 15.26 | 57,743 | -0.18(-1.17%) |
Apr 15, 2019 | 15.44 | 15.48 | 15.39 | 15.44 | 40,149 | +0.09(+0.59%) |
Apr 12, 2019 | 15.34 | 15.37 | 15.27 | 15.35 | 97,200 | +0.00(+0.00%) |
Apr 11, 2019 | 15.40 | 15.42 | 15.28 | 15.35 | 25,751 | -0.05(-0.32%) |
Apr 10, 2019 | 15.38 | 15.45 | 15.38 | 15.40 | 35,853 | +0.03(+0.20%) |
Apr 09, 2019 | 15.30 | 15.41 | 15.15 | 15.37 | 108,572 | +0.01(+0.07%) |
Apr 08, 2019 | 15.46 | 15.46 | 15.32 | 15.36 | 45,485 | -0.04(-0.26%) |
Apr 05, 2019 | 15.49 | 15.49 | 15.38 | 15.40 | 42,100 | -0.16(-1.03%) |
Apr 04, 2019 | 15.50 | 15.61 | 15.50 | 15.56 | 60,557 | +0.07(+0.45%) |
Apr 03, 2019 | 15.51 | 15.54 | 15.40 | 15.49 | 55,654 | +0.06(+0.38%) |
Apr 02, 2019 | 15.42 | 15.44 | 15.31 | 15.43 | 49,576 | +0.00(+0.01%) |
Apr 01, 2019 | 15.33 | 15.45 | 15.33 | 15.43 | 216,475 | +0.20(+1.31%) |
Mar 29, 2019 | 15.85 | 15.85 | 15.22 | 15.23 | 387,400 | -0.61(-3.85%) |
Mar 28, 2019 | 15.86 | 15.89 | 15.80 | 15.84 | 80,367 | -0.01(-0.06%) |
Mar 27, 2019 | 15.95 | 15.95 | 15.79 | 15.85 | 27,399 | -0.11(-0.69%) |
Mar 26, 2019 | 16.03 | 16.05 | 15.90 | 15.96 | 45,589 | -0.07(-0.44%) |
Mar 25, 2019 | 16.00 | 16.07 | 15.94 | 16.03 | 114,184 | +0.04(+0.25%) |
Mar 22, 2019 | 16.02 | 16.05 | 15.90 | 15.99 | 98,100 | +0.09(+0.57%) |
Mar 21, 2019 | 15.80 | 15.94 | 15.76 | 15.90 | 58,128 | +0.16(+1.04%) |
Mar 20, 2019 | 15.75 | 15.75 | 15.65 | 15.74 | 17,200 | +0.02(+0.11%) |
Mar 19, 2019 | 15.73 | 15.80 | 15.61 | 15.72 | 27,425 | -0.03(-0.20%) |
Mar 18, 2019 | 15.77 | 15.83 | 15.68 | 15.75 | 24,539 | +0.00(+0.00%) |
Mar 15, 2019 | 15.69 | 15.78 | 15.69 | 15.75 | 17,600 | +0.08(+0.50%) |
Mar 14, 2019 | 15.63 | 15.75 | 15.60 | 15.67 | 23,076 | +0.09(+0.58%) |
Mar 13, 2019 | 15.52 | 15.67 | 15.49 | 15.58 | 45,237 | +0.02(+0.14%) |
Mar 12, 2019 | 15.40 | 15.59 | 15.40 | 15.56 | 28,381 | +0.16(+1.04%) |
Mar 11, 2019 | 15.51 | 15.51 | 15.38 | 15.40 | 31,892 | -0.07(-0.45%) |
Mar 08, 2019 | 15.55 | 15.55 | 15.35 | 15.47 | 53,800 | -0.02(-0.13%) |
Mar 07, 2019 | 15.72 | 15.72 | 15.45 | 15.49 | 35,132 | -0.27(-1.71%) |
Mar 06, 2019 | 15.89 | 15.89 | 15.71 | 15.76 | 10,331 | -0.13(-0.81%) |
Mar 05, 2019 | 15.85 | 15.94 | 15.85 | 15.89 | 13,801 | +0.02(+0.12%) |
Mar 04, 2019 | 15.91 | 15.95 | 15.83 | 15.87 | 39,805 | +0.11(+0.70%) |
Mar 01, 2019 | 15.68 | 15.78 | 15.50 | 15.76 | 47,100 | +0.11(+0.70%) |
Feb 28, 2019 | 15.74 | 15.77 | 15.65 | 15.65 | 35,212 | -0.11(-0.70%) |
Feb 27, 2019 | 15.93 | 15.93 | 15.75 | 15.76 | 35,342 | -0.09(-0.57%) |
Feb 26, 2019 | 15.99 | 15.99 | 15.85 | 15.85 | 81,465 | -0.18(-1.12%) |
Feb 25, 2019 | 16.22 | 16.22 | 16.02 | 16.03 | 24,263 | -0.17(-1.05%) |
Feb 22, 2019 | 16.22 | 16.24 | 16.17 | 16.20 | 35,400 | +0.04(+0.25%) |
Feb 21, 2019 | 16.20 | 16.29 | 16.15 | 16.16 | 55,364 | +0.15(+0.94%) |
Feb 20, 2019 | 15.96 | 16.04 | 15.91 | 16.01 | 22,959 | +0.07(+0.44%) |
Feb 19, 2019 | 16.10 | 16.13 | 15.91 | 15.94 | 99,058 | -0.17(-1.06%) |
Feb 15, 2019 | 16.14 | 16.18 | 16.06 | 16.11 | 96,800 | -0.03(-0.19%) |
Feb 14, 2019 | 16.23 | 16.23 | 16.10 | 16.14 | 47,000 | -0.14(-0.86%) |
Feb 13, 2019 | 16.24 | 16.28 | 16.17 | 16.28 | 44,080 | +0.06(+0.37%) |
Feb 12, 2019 | 16.10 | 16.24 | 16.07 | 16.22 | 42,470 | +0.15(+0.93%) |
Feb 11, 2019 | 16.06 | 16.07 | 15.99 | 16.07 | 35,369 | +0.00(+0.00%) |
Feb 08, 2019 | 16.19 | 16.36 | 16.07 | 16.07 | 60,900 | -0.10(-0.62%) |
Feb 07, 2019 | 16.29 | 16.29 | 16.15 | 16.17 | 37,780 | -0.14(-0.87%) |
Feb 06, 2019 | 16.31 | 16.33 | 16.28 | 16.31 | 17,581 | -0.01(-0.08%) |
Feb 05, 2019 | 16.27 | 16.35 | 16.21 | 16.32 | 33,427 | +0.04(+0.28%) |
Feb 04, 2019 | 16.25 | 16.33 | 16.22 | 16.28 | 22,889 | +0.04(+0.25%) |
Feb 01, 2019 | 16.31 | 16.36 | 16.24 | 16.24 | 48,700 | +0.05(+0.31%) |
Jan 31, 2019 | 16.31 | 16.33 | 16.15 | 16.19 | 80,790 | -0.16(-0.98%) |
Jan 30, 2019 | 16.30 | 16.38 | 16.30 | 16.35 | 21,891 | +0.09(+0.55%) |
Jan 29, 2019 | 16.26 | 16.27 | 16.19 | 16.26 | 9,255 | -0.04(-0.25%) |
Jan 28, 2019 | 16.31 | 16.33 | 16.25 | 16.30 | 71,018 | -0.01(-0.06%) |
Jan 25, 2019 | 16.25 | 16.33 | 16.18 | 16.31 | 14,000 | +0.07(+0.43%) |
Jan 24, 2019 | 16.27 | 16.28 | 16.19 | 16.24 | 9,467 | -0.04(-0.25%) |
Jan 23, 2019 | 16.32 | 16.35 | 16.25 | 16.28 | 7,432 | +0.03(+0.18%) |
Jan 22, 2019 | 16.36 | 16.36 | 16.21 | 16.25 | 40,933 | -0.10(-0.61%) |
Jan 18, 2019 | 16.34 | 16.38 | 16.28 | 16.35 | 18,900 | +0.06(+0.37%) |
Jan 17, 2019 | 16.15 | 16.36 | 16.11 | 16.29 | 28,838 | +0.16(+0.99%) |
Jan 16, 2019 | 16.08 | 16.13 | 16.08 | 16.13 | 10,468 | +0.08(+0.50%) |
Jan 15, 2019 | 16.30 | 16.30 | 16.01 | 16.05 | 35,828 | -0.27(-1.64%) |
Jan 14, 2019 | 16.26 | 16.35 | 16.21 | 16.32 | 23,143 | +0.05(+0.30%) |
Jan 11, 2019 | 16.25 | 16.29 | 16.21 | 16.27 | 9,200 | +0.07(+0.43%) |
Jan 10, 2019 | 16.38 | 16.38 | 16.17 | 16.20 | 36,630 | -0.20(-1.22%) |
Jan 09, 2019 | 16.35 | 16.44 | 16.35 | 16.40 | 29,725 | +0.07(+0.43%) |
Jan 08, 2019 | 16.43 | 16.44 | 16.28 | 16.33 | 146,125 | -0.07(-0.43%) |
Jan 07, 2019 | 16.42 | 16.42 | 16.35 | 16.40 | 41,094 | +0.00(+0.00%) |
Jan 04, 2019 | 16.28 | 16.40 | 16.28 | 16.40 | 90,600 | +0.15(+0.92%) |
Jan 03, 2019 | 16.14 | 16.28 | 16.14 | 16.25 | 135,468 | +0.13(+0.81%) |
Jan 02, 2019 | 16.10 | 16.17 | 16.03 | 16.12 | 9,708 | +0.07(+0.44%) |
Dec 31, 2018 | 16.09 | 16.15 | 16.01 | 16.05 | 48,900 | -0.04(-0.28%) |
Dec 28, 2018 | 16.10 | 16.17 | 16.09 | 16.09 | 15,500 | +0.02(+0.16%) |
Dec 27, 2018 | 15.90 | 16.12 | 15.90 | 16.07 | 61,406 | +0.09(+0.56%) |
Dec 26, 2018 | 16.15 | 16.20 | 15.98 | 15.98 | 38,937 | -0.18(-1.11%) |
Dec 24, 2018 | 15.99 | 16.19 | 15.99 | 16.16 | 38,800 | -0.02(-0.12%) |
Dec 21, 2018 | 16.11 | 16.24 | 16.09 | 16.18 | 128,300 | +0.08(+0.50%) |
Dec 20, 2018 | 16.33 | 16.38 | 16.10 | 16.10 | 22,951 | -0.22(-1.35%) |
Dec 19, 2018 | 16.42 | 16.45 | 16.32 | 16.32 | 50,537 | -0.15(-0.91%) |
Dec 18, 2018 | 16.39 | 16.48 | 16.39 | 16.47 | 14,914 | +0.09(+0.55%) |
Dec 17, 2018 | 16.42 | 16.47 | 16.37 | 16.38 | 22,594 | -0.03(-0.18%) |
Dec 14, 2018 | 16.45 | 16.53 | 16.41 | 16.41 | 19,800 | +0.00(+0.03%) |
Dec 13, 2018 | 16.44 | 16.48 | 16.39 | 16.41 | 12,387 | -0.01(-0.09%) |
Dec 12, 2018 | 16.47 | 16.53 | 16.40 | 16.42 | 42,497 | -0.01(-0.06%) |
Dec 11, 2018 | 16.41 | 16.46 | 16.31 | 16.43 | 34,789 | +0.05(+0.31%) |
Dec 10, 2018 | 16.37 | 16.46 | 16.36 | 16.38 | 25,830 | -0.07(-0.43%) |
Dec 07, 2018 | 16.40 | 16.46 | 16.38 | 16.45 | 124,100 | +0.09(+0.55%) |
Dec 06, 2018 | 16.35 | 16.40 | 16.22 | 16.36 | 35,809 | -0.05(-0.30%) |
Dec 04, 2018 | 16.33 | 16.41 | 16.31 | 16.41 | 38,700 | +0.08(+0.50%) |
Dec 03, 2018 | 16.31 | 16.38 | 16.29 | 16.33 | 46,477 | +0.16(+0.98%) |
Nov 30, 2018 | 16.05 | 16.18 | 16.05 | 16.17 | 140,500 | +0.17(+1.08%) |
Nov 29, 2018 | 16.00 | 16.06 | 15.98 | 16.00 | 9,591 | -0.04(-0.27%) |
Nov 28, 2018 | 15.88 | 16.04 | 15.88 | 16.04 | 42,715 | +0.21(+1.33%) |
Nov 27, 2018 | 15.80 | 15.88 | 15.79 | 15.83 | 26,327 | +0.02(+0.13%) |
Nov 26, 2018 | 15.87 | 15.94 | 15.80 | 15.81 | 66,643 | -0.13(-0.82%) |
Nov 23, 2018 | 16.01 | 16.01 | 15.91 | 15.94 | 8,200 | -0.07(-0.44%) |
Nov 21, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 16.04 | 16.04 | 15.98 | 15.98 | 21,775 | -0.04(-0.25%) |
Nov 19, 2018 | 16.10 | 16.15 | 15.98 | 16.02 | 69,110 | -0.10(-0.62%) |
Nov 16, 2018 | 16.17 | 16.17 | 16.08 | 16.12 | 42,400 | -0.05(-0.31%) |
Nov 15, 2018 | 16.29 | 16.35 | 16.17 | 16.17 | 21,546 | -0.01(-0.06%) |
Nov 14, 2018 | 16.25 | 16.26 | 16.15 | 16.18 | 30,942 | +0.01(+0.06%) |
Nov 13, 2018 | 16.27 | 16.27 | 16.16 | 16.17 | 27,893 | -0.15(-0.92%) |
Nov 12, 2018 | 16.32 | 16.42 | 16.30 | 16.32 | 15,818 | +0.02(+0.12%) |
Nov 09, 2018 | 16.35 | 16.41 | 16.26 | 16.30 | 20,700 | -0.16(-0.97%) |
Nov 08, 2018 | 16.45 | 16.60 | 16.18 | 16.46 | 155,474 | +0.06(+0.37%) |
Nov 07, 2018 | 16.40 | 16.45 | 16.40 | 16.40 | 23,061 | -0.04(-0.24%) |
Nov 06, 2018 | 16.47 | 16.51 | 16.43 | 16.44 | 27,267 | -0.03(-0.21%) |
Nov 05, 2018 | 16.46 | 16.50 | 16.42 | 16.47 | 19,721 | +0.08(+0.52%) |
Nov 02, 2018 | 16.23 | 16.47 | 16.20 | 16.39 | 42,400 | +0.18(+1.11%) |
Nov 01, 2018 | 16.16 | 16.40 | 16.09 | 16.21 | 39,623 | +0.09(+0.56%) |
Oct 31, 2018 | 16.15 | 16.18 | 16.10 | 16.12 | 12,582 | -0.07(-0.40%) |
Oct 30, 2018 | 16.29 | 16.29 | 16.17 | 16.19 | 30,887 | -0.09(-0.58%) |
Oct 29, 2018 | 16.36 | 16.37 | 16.23 | 16.28 | 46,520 | -0.05(-0.31%) |
Oct 26, 2018 | 16.07 | 16.36 | 16.07 | 16.33 | 227,300 | +0.28(+1.74%) |
Oct 25, 2018 | 16.18 | 16.19 | 16.02 | 16.05 | 46,255 | -0.24(-1.47%) |
Oct 24, 2018 | 16.34 | 16.34 | 16.28 | 16.29 | 16,014 | -0.09(-0.55%) |
Oct 23, 2018 | 16.36 | 16.45 | 16.28 | 16.38 | 46,741 | +0.03(+0.18%) |
Oct 22, 2018 | 16.26 | 16.38 | 16.26 | 16.35 | 46,532 | +0.13(+0.80%) |
Oct 19, 2018 | 16.34 | 16.34 | 16.21 | 16.22 | 44,300 | -0.16(-0.98%) |
Oct 18, 2018 | 16.39 | 16.42 | 16.33 | 16.38 | 77,653 | -0.10(-0.61%) |
Oct 17, 2018 | 16.50 | 16.56 | 16.48 | 16.48 | 27,463 | -0.07(-0.42%) |
Oct 16, 2018 | 16.56 | 16.58 | 16.49 | 16.55 | 68,631 | -0.07(-0.42%) |
Oct 15, 2018 | 16.48 | 16.67 | 16.48 | 16.62 | 76,725 | +0.12(+0.76%) |
Oct 12, 2018 | 16.33 | 16.50 | 16.32 | 16.50 | 144,800 | +0.17(+1.01%) |
Oct 11, 2018 | 16.00 | 16.44 | 15.99 | 16.33 | 136,378 | +0.28(+1.74%) |
Oct 10, 2018 | 16.16 | 16.16 | 16.05 | 16.05 | 33,067 | -0.11(-0.68%) |
Oct 09, 2018 | 16.18 | 16.25 | 16.13 | 16.16 | 36,732 | -0.05(-0.31%) |
Oct 08, 2018 | 16.21 | 16.25 | 16.16 | 16.21 | 38,046 | -0.04(-0.25%) |
Oct 05, 2018 | 16.25 | 16.31 | 16.13 | 16.25 | 86,600 | -0.03(-0.18%) |
Oct 04, 2018 | 16.25 | 16.31 | 16.22 | 16.28 | 27,361 | +0.13(+0.80%) |
Oct 03, 2018 | 16.22 | 16.29 | 16.15 | 16.15 | 23,877 | -0.14(-0.86%) |
Oct 02, 2018 | 16.19 | 16.32 | 16.15 | 16.29 | 56,696 | +0.06(+0.37%) |