Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.35 | 17.51 | 17.20 | 17.50 | 4,722 | +0.14(+0.81%) |
Oct 30, 2019 | 17.52 | 17.52 | 17.26 | 17.36 | 3,531 | +0.04(+0.23%) |
Oct 29, 2019 | 17.51 | 17.72 | 17.28 | 17.32 | 3,844 | -0.03(-0.17%) |
Oct 28, 2019 | 17.44 | 17.44 | 17.35 | 17.35 | 1,609 | -0.04(-0.23%) |
Oct 25, 2019 | 17.42 | 17.52 | 17.39 | 17.39 | 2,400 | -0.24(-1.36%) |
Oct 24, 2019 | 17.57 | 17.70 | 17.56 | 17.63 | 2,128 | +0.07(+0.40%) |
Oct 23, 2019 | 17.71 | 17.74 | 17.56 | 17.56 | 2,805 | -0.09(-0.51%) |
Oct 22, 2019 | 17.45 | 17.87 | 17.45 | 17.65 | 1,655 | -0.22(-1.23%) |
Oct 21, 2019 | 17.75 | 17.89 | 17.66 | 17.87 | 7,588 | +0.21(+1.19%) |
Oct 18, 2019 | 17.75 | 17.76 | 17.66 | 17.66 | 7,900 | -0.22(-1.23%) |
Oct 17, 2019 | 17.70 | 17.89 | 17.50 | 17.88 | 7,227 | +0.08(+0.45%) |
Oct 16, 2019 | 17.90 | 17.91 | 17.51 | 17.80 | 5,463 | +0.00(+0.00%) |
Oct 15, 2019 | 17.70 | 17.94 | 17.62 | 17.80 | 11,561 | +0.25(+1.42%) |
Oct 14, 2019 | 17.38 | 17.65 | 17.25 | 17.55 | 6,508 | -0.03(-0.17%) |
Oct 11, 2019 | 17.41 | 17.74 | 17.41 | 17.58 | 7,200 | +0.17(+0.98%) |
Oct 10, 2019 | 17.53 | 17.53 | 17.34 | 17.41 | 4,189 | -0.14(-0.80%) |
Oct 09, 2019 | 17.38 | 17.55 | 17.20 | 17.55 | 14,358 | +0.30(+1.74%) |
Oct 08, 2019 | 17.30 | 17.39 | 17.25 | 17.25 | 3,776 | -0.07(-0.40%) |
Oct 07, 2019 | 17.30 | 17.41 | 17.28 | 17.32 | 12,808 | +0.02(+0.12%) |
Oct 04, 2019 | 17.10 | 17.30 | 17.10 | 17.30 | 9,900 | +0.20(+1.17%) |
Oct 03, 2019 | 17.00 | 17.16 | 16.98 | 17.10 | 1,072 | +0.07(+0.41%) |
Oct 02, 2019 | 17.13 | 17.25 | 17.00 | 17.03 | 6,879 | -0.15(-0.87%) |
Oct 01, 2019 | 17.16 | 17.30 | 17.16 | 17.18 | 3,506 | +0.04(+0.23%) |
Sep 30, 2019 | 17.04 | 17.35 | 17.04 | 17.14 | 8,230 | +0.10(+0.59%) |
Sep 27, 2019 | 17.20 | 17.38 | 17.04 | 17.04 | 4,100 | -0.05(-0.29%) |
Sep 26, 2019 | 17.22 | 17.22 | 17.09 | 17.09 | 7,783 | +0.03(+0.18%) |
Sep 25, 2019 | 17.06 | 17.25 | 16.99 | 17.06 | 4,001 | +0.10(+0.59%) |
Sep 24, 2019 | 17.14 | 17.27 | 16.85 | 16.96 | 11,541 | -0.13(-0.76%) |
Sep 23, 2019 | 16.71 | 17.15 | 16.71 | 17.09 | 8,902 | +0.37(+2.21%) |
Sep 20, 2019 | 16.48 | 16.90 | 16.45 | 16.72 | 41,400 | +0.19(+1.15%) |
Sep 19, 2019 | 16.93 | 16.98 | 16.53 | 16.53 | 10,340 | -0.31(-1.84%) |
Sep 18, 2019 | 16.86 | 17.07 | 16.83 | 16.84 | 11,797 | +0.07(+0.42%) |
Sep 17, 2019 | 17.00 | 17.08 | 16.71 | 16.77 | 10,944 | -0.13(-0.77%) |
Sep 16, 2019 | 16.70 | 17.13 | 16.56 | 16.90 | 10,356 | +0.05(+0.30%) |
Sep 13, 2019 | 17.14 | 17.15 | 16.85 | 16.85 | 11,300 | -0.19(-1.12%) |
Sep 12, 2019 | 17.15 | 17.15 | 16.84 | 17.04 | 8,376 | -0.06(-0.35%) |
Sep 11, 2019 | 17.03 | 17.18 | 16.85 | 17.10 | 15,753 | +0.20(+1.18%) |
Sep 10, 2019 | 16.72 | 17.02 | 16.72 | 16.90 | 3,181 | +0.07(+0.42%) |
Sep 09, 2019 | 16.77 | 16.93 | 16.55 | 16.83 | 3,743 | +0.06(+0.36%) |
Sep 06, 2019 | 16.79 | 16.90 | 16.75 | 16.77 | 4,100 | -0.18(-1.06%) |
Sep 05, 2019 | 16.78 | 17.02 | 16.58 | 16.95 | 4,154 | +0.10(+0.59%) |
Sep 04, 2019 | 16.88 | 16.88 | 16.85 | 16.85 | 1,537 | +0.10(+0.60%) |
Sep 03, 2019 | 16.81 | 16.98 | 16.59 | 16.75 | 4,693 | -0.05(-0.30%) |
Aug 30, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 1,600 | -0.20(-1.18%) |
Aug 29, 2019 | 16.95 | 17.13 | 16.40 | 17.00 | 4,247 | +0.11(+0.65%) |
Aug 28, 2019 | 17.70 | 17.70 | 16.76 | 16.89 | 4,583 | +0.12(+0.72%) |
Aug 27, 2019 | 16.52 | 16.77 | 16.24 | 16.77 | 10,750 | +0.18(+1.08%) |
Aug 26, 2019 | 16.70 | 16.70 | 16.43 | 16.59 | 3,908 | +0.35(+2.16%) |
Aug 23, 2019 | 16.27 | 16.34 | 16.07 | 16.24 | 8,700 | -0.17(-1.04%) |
Aug 22, 2019 | 16.61 | 16.61 | 16.41 | 16.41 | 3,343 | -0.21(-1.26%) |
Aug 21, 2019 | 16.61 | 16.62 | 16.56 | 16.62 | 5,797 | -0.17(-1.01%) |
Aug 20, 2019 | 16.51 | 16.79 | 16.51 | 16.79 | 1,581 | -0.15(-0.89%) |
Aug 19, 2019 | 17.04 | 17.04 | 16.79 | 16.94 | 3,540 | +0.16(+0.95%) |
Aug 16, 2019 | 16.52 | 16.86 | 16.52 | 16.78 | 4,700 | +0.28(+1.70%) |
Aug 15, 2019 | 16.41 | 16.79 | 16.41 | 16.50 | 1,753 | -0.01(-0.06%) |
Aug 14, 2019 | 16.63 | 16.63 | 16.35 | 16.51 | 7,605 | -0.36(-2.13%) |
Aug 13, 2019 | 16.58 | 16.87 | 16.58 | 16.87 | 1,742 | +0.33(+2.00%) |
Aug 12, 2019 | 16.80 | 16.80 | 16.50 | 16.54 | 6,283 | -0.26(-1.55%) |
Aug 09, 2019 | 16.77 | 16.90 | 16.73 | 16.80 | 5,700 | +0.03(+0.18%) |
Aug 08, 2019 | 16.89 | 17.17 | 16.77 | 16.77 | 8,163 | +0.15(+0.90%) |
Aug 07, 2019 | 16.61 | 16.88 | 16.53 | 16.62 | 4,235 | +0.10(+0.61%) |
Aug 06, 2019 | 16.68 | 16.68 | 16.52 | 16.52 | 2,778 | +0.10(+0.61%) |
Aug 05, 2019 | 16.70 | 16.70 | 16.28 | 16.42 | 9,838 | -0.48(-2.84%) |
Aug 02, 2019 | 16.85 | 17.24 | 16.76 | 16.90 | 8,400 | -0.01(-0.06%) |
Aug 01, 2019 | 17.21 | 17.25 | 16.91 | 16.91 | 7,366 | +0.10(+0.59%) |
Jul 31, 2019 | 17.21 | 17.48 | 16.81 | 16.81 | 15,946 | -0.30(-1.75%) |
Jul 30, 2019 | 16.78 | 17.24 | 16.76 | 17.11 | 15,141 | +0.37(+2.21%) |
Jul 29, 2019 | 16.61 | 17.18 | 16.61 | 16.74 | 9,135 | +0.12(+0.72%) |
Jul 26, 2019 | 16.67 | 17.04 | 16.62 | 16.62 | 6,800 | +0.01(+0.06%) |
Jul 25, 2019 | 16.51 | 16.99 | 16.51 | 16.61 | 3,837 | -0.16(-0.95%) |
Jul 24, 2019 | 17.00 | 17.01 | 16.50 | 16.77 | 3,602 | +0.31(+1.88%) |
Jul 23, 2019 | 16.74 | 17.10 | 16.46 | 16.46 | 8,336 | -0.28(-1.67%) |
Jul 22, 2019 | 16.80 | 17.02 | 16.57 | 16.74 | 2,468 | +0.08(+0.48%) |
Jul 19, 2019 | 16.76 | 16.99 | 16.66 | 16.66 | 16,600 | -0.23(-1.36%) |
Jul 18, 2019 | 16.97 | 16.97 | 16.71 | 16.89 | 6,802 | +0.25(+1.50%) |
Jul 17, 2019 | 17.05 | 17.05 | 16.55 | 16.64 | 10,264 | -0.46(-2.69%) |
Jul 16, 2019 | 17.03 | 17.14 | 17.01 | 17.10 | 6,492 | +0.07(+0.41%) |
Jul 15, 2019 | 17.19 | 17.21 | 16.98 | 17.03 | 4,101 | -0.31(-1.79%) |
Jul 12, 2019 | 17.99 | 17.99 | 17.34 | 17.34 | 42,800 | -0.65(-3.61%) |
Jul 11, 2019 | 17.99 | 18.00 | 17.76 | 17.99 | 5,135 | -0.20(-1.10%) |
Jul 10, 2019 | 17.75 | 18.20 | 17.70 | 18.19 | 4,370 | +0.28(+1.54%) |
Jul 09, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 717 | +0.20(+1.10%) |
Jul 08, 2019 | 17.58 | 18.20 | 17.58 | 17.72 | 4,104 | -0.21(-1.17%) |
Jul 05, 2019 | 18.08 | 18.20 | 17.81 | 17.93 | 7,400 | +0.04(+0.22%) |
Jul 03, 2019 | 18.08 | 18.11 | 17.82 | 17.89 | 3,600 | -0.11(-0.61%) |
Jul 02, 2019 | 17.42 | 18.11 | 17.42 | 18.00 | 2,182 | +0.33(+1.87%) |
Jul 01, 2019 | 17.98 | 17.98 | 17.50 | 17.67 | 7,424 | +0.06(+0.34%) |
Jun 28, 2019 | 18.17 | 18.35 | 17.61 | 17.61 | 62,400 | -0.70(-3.82%) |
Jun 27, 2019 | 17.87 | 18.31 | 17.46 | 18.31 | 16,751 | +0.52(+2.92%) |
Jun 26, 2019 | 18.05 | 18.05 | 17.63 | 17.79 | 4,520 | -0.40(-2.20%) |
Jun 25, 2019 | 18.00 | 18.25 | 18.00 | 18.19 | 4,713 | +0.33(+1.85%) |
Jun 24, 2019 | 17.42 | 17.87 | 17.21 | 17.86 | 7,669 | +0.13(+0.73%) |
Jun 21, 2019 | 17.56 | 18.42 | 17.25 | 17.73 | 40,100 | +0.00(+0.00%) |
Jun 20, 2019 | 18.01 | 18.18 | 17.61 | 17.73 | 13,126 | -0.27(-1.50%) |
Jun 19, 2019 | 18.22 | 18.64 | 17.87 | 18.00 | 8,471 | -0.54(-2.91%) |
Jun 18, 2019 | 18.77 | 18.77 | 18.40 | 18.54 | 3,494 | -0.20(-1.07%) |
Jun 17, 2019 | 19.64 | 19.64 | 18.35 | 18.74 | 8,317 | +0.04(+0.21%) |
Jun 14, 2019 | 18.33 | 18.70 | 18.16 | 18.70 | 8,200 | +0.21(+1.14%) |
Jun 13, 2019 | 18.87 | 18.87 | 18.23 | 18.49 | 15,812 | -0.06(-0.32%) |
Jun 12, 2019 | 17.75 | 18.70 | 17.75 | 18.55 | 12,534 | +0.41(+2.26%) |
Jun 11, 2019 | 18.08 | 18.23 | 17.90 | 18.14 | 10,853 | +0.14(+0.78%) |
Jun 10, 2019 | 17.79 | 18.35 | 17.72 | 18.00 | 10,601 | +0.40(+2.27%) |
Jun 07, 2019 | 17.60 | 17.68 | 17.25 | 17.60 | 115,700 | +0.21(+1.21%) |
Jun 06, 2019 | 17.16 | 17.39 | 17.11 | 17.39 | 3,251 | -0.02(-0.11%) |
Jun 05, 2019 | 17.32 | 17.69 | 17.32 | 17.41 | 14,077 | +0.12(+0.69%) |
Jun 04, 2019 | 17.07 | 17.39 | 17.07 | 17.29 | 8,603 | +0.24(+1.41%) |
Jun 03, 2019 | 16.94 | 17.05 | 16.77 | 17.05 | 7,826 | +0.11(+0.65%) |
May 31, 2019 | 17.16 | 17.16 | 16.93 | 16.94 | 10,800 | -0.26(-1.51%) |
May 30, 2019 | 17.10 | 17.20 | 17.05 | 17.20 | 4,640 | +0.11(+0.64%) |
May 29, 2019 | 17.05 | 17.26 | 16.89 | 17.09 | 5,793 | +0.23(+1.36%) |
May 28, 2019 | 17.16 | 17.31 | 16.86 | 16.86 | 6,451 | -0.31(-1.81%) |
May 24, 2019 | 17.08 | 17.48 | 17.03 | 17.17 | 4,600 | +0.26(+1.54%) |
May 23, 2019 | 17.56 | 17.59 | 16.76 | 16.91 | 44,141 | -0.78(-4.41%) |
May 22, 2019 | 17.38 | 17.84 | 17.38 | 17.69 | 6,233 | +0.27(+1.55%) |
May 21, 2019 | 18.05 | 18.05 | 17.24 | 17.42 | 7,750 | -0.58(-3.22%) |
May 20, 2019 | 17.60 | 18.19 | 17.21 | 18.00 | 3,061 | +0.43(+2.45%) |
May 17, 2019 | 17.90 | 17.90 | 17.30 | 17.57 | 5,700 | -0.38(-2.12%) |
May 16, 2019 | 18.28 | 18.28 | 17.52 | 17.95 | 8,432 | +0.03(+0.17%) |
May 15, 2019 | 17.35 | 17.98 | 17.35 | 17.92 | 3,224 | +0.46(+2.63%) |
May 14, 2019 | 17.07 | 18.24 | 17.07 | 17.46 | 11,384 | +0.13(+0.75%) |
May 13, 2019 | 17.08 | 18.12 | 17.06 | 17.33 | 16,691 | +0.17(+0.99%) |
May 10, 2019 | 16.98 | 17.18 | 16.79 | 17.16 | 25,400 | +0.17(+1.00%) |
May 09, 2019 | 16.12 | 16.99 | 16.12 | 16.99 | 17,568 | +0.93(+5.79%) |
May 08, 2019 | 16.13 | 16.20 | 16.06 | 16.06 | 23,886 | +0.05(+0.31%) |
May 07, 2019 | 16.27 | 16.39 | 16.01 | 16.01 | 4,861 | -0.27(-1.66%) |
May 06, 2019 | 16.25 | 16.40 | 16.11 | 16.28 | 8,171 | +0.05(+0.31%) |
May 03, 2019 | 16.16 | 16.41 | 16.12 | 16.23 | 5,500 | +0.15(+0.93%) |
May 02, 2019 | 16.21 | 16.30 | 16.01 | 16.08 | 41,692 | +0.03(+0.19%) |
May 01, 2019 | 16.08 | 16.16 | 16.04 | 16.05 | 3,622 | +0.02(+0.12%) |
Apr 30, 2019 | 16.01 | 16.16 | 16.01 | 16.03 | 9,221 | -0.16(-0.99%) |
Apr 29, 2019 | 16.11 | 16.23 | 16.01 | 16.19 | 4,620 | +0.01(+0.06%) |
Apr 26, 2019 | 16.10 | 16.18 | 16.10 | 16.18 | 2,000 | +0.16(+1.00%) |
Apr 25, 2019 | 16.00 | 16.17 | 16.00 | 16.02 | 3,374 | +0.01(+0.06%) |
Apr 24, 2019 | 16.13 | 16.17 | 16.01 | 16.01 | 2,971 | -0.17(-1.05%) |
Apr 23, 2019 | 16.00 | 16.18 | 16.00 | 16.18 | 2,571 | +0.16(+1.00%) |
Apr 22, 2019 | 16.09 | 16.10 | 16.02 | 16.02 | 1,349 | -0.05(-0.31%) |
Apr 18, 2019 | 16.02 | 16.07 | 16.01 | 16.07 | 4,000 | +0.03(+0.19%) |
Apr 17, 2019 | 16.00 | 16.22 | 16.00 | 16.04 | 4,697 | -0.02(-0.12%) |
Apr 16, 2019 | 16.25 | 16.25 | 16.06 | 16.06 | 3,242 | +0.05(+0.31%) |
Apr 15, 2019 | 16.00 | 16.20 | 16.00 | 16.01 | 21,000 | -0.03(-0.19%) |
Apr 12, 2019 | 16.15 | 16.23 | 15.98 | 16.04 | 3,900 | +0.01(+0.06%) |
Apr 11, 2019 | 16.14 | 16.26 | 16.03 | 16.03 | 2,731 | -0.03(-0.19%) |
Apr 10, 2019 | 15.94 | 16.24 | 15.91 | 16.06 | 6,720 | +0.05(+0.31%) |
Apr 09, 2019 | 16.26 | 16.26 | 16.01 | 16.01 | 3,201 | -0.01(-0.06%) |
Apr 08, 2019 | 16.19 | 16.28 | 16.02 | 16.02 | 5,725 | -0.21(-1.29%) |
Apr 05, 2019 | 16.15 | 16.30 | 16.05 | 16.23 | 22,200 | -0.07(-0.43%) |
Apr 04, 2019 | 16.27 | 16.40 | 16.06 | 16.30 | 13,540 | +0.10(+0.62%) |
Apr 03, 2019 | 16.46 | 16.46 | 16.06 | 16.20 | 17,742 | -0.22(-1.34%) |
Apr 02, 2019 | 16.26 | 16.43 | 16.07 | 16.42 | 18,736 | +0.23(+1.42%) |
Apr 01, 2019 | 16.00 | 16.41 | 15.97 | 16.19 | 19,722 | +0.19(+1.19%) |
Mar 29, 2019 | 16.32 | 16.32 | 15.91 | 16.00 | 41,600 | -0.25(-1.54%) |
Mar 28, 2019 | 16.25 | 16.25 | 16.03 | 16.25 | 5,178 | +0.22(+1.37%) |
Mar 27, 2019 | 16.19 | 16.19 | 16.03 | 16.03 | 7,458 | -0.26(-1.60%) |
Mar 26, 2019 | 16.55 | 16.55 | 16.29 | 16.29 | 1,897 | +0.22(+1.37%) |
Mar 25, 2019 | 16.08 | 16.08 | 16.07 | 16.07 | 1,695 | +0.31(+1.97%) |
Mar 22, 2019 | 16.02 | 16.02 | 15.76 | 15.76 | 8,600 | -0.48(-2.96%) |
Mar 21, 2019 | 16.54 | 16.60 | 16.24 | 16.24 | 7,182 | -0.09(-0.55%) |
Mar 20, 2019 | 16.24 | 16.50 | 16.24 | 16.33 | 8,860 | -0.17(-1.03%) |
Mar 19, 2019 | 16.41 | 16.59 | 16.32 | 16.50 | 3,539 | -0.14(-0.84%) |
Mar 18, 2019 | 16.35 | 16.64 | 16.01 | 16.64 | 9,778 | +0.10(+0.60%) |
Mar 15, 2019 | 16.04 | 16.54 | 15.88 | 16.54 | 93,200 | +0.45(+2.80%) |
Mar 14, 2019 | 15.47 | 16.73 | 15.47 | 16.09 | 12,184 | +0.96(+6.35%) |
Mar 13, 2019 | 15.50 | 15.50 | 15.13 | 15.13 | 9,677 | -0.35(-2.26%) |
Mar 12, 2019 | 15.35 | 15.70 | 15.27 | 15.48 | 9,620 | +0.18(+1.18%) |
Mar 11, 2019 | 15.07 | 15.51 | 15.00 | 15.30 | 18,661 | +0.27(+1.80%) |
Mar 08, 2019 | 15.14 | 15.19 | 15.02 | 15.03 | 18,700 | -0.09(-0.60%) |
Mar 07, 2019 | 15.17 | 15.21 | 15.12 | 15.12 | 5,242 | +0.10(+0.67%) |
Mar 06, 2019 | 15.15 | 15.20 | 15.01 | 15.02 | 4,698 | +0.01(+0.07%) |
Mar 05, 2019 | 15.01 | 15.01 | 15.01 | 15.01 | 968 | -0.10(-0.66%) |
Mar 04, 2019 | 15.02 | 15.25 | 15.02 | 15.11 | 2,360 | -0.10(-0.66%) |
Mar 01, 2019 | 15.23 | 15.24 | 15.05 | 15.21 | 1,300 | +0.12(+0.80%) |
Feb 28, 2019 | 15.09 | 15.10 | 15.09 | 15.09 | 4,358 | -0.02(-0.13%) |
Feb 27, 2019 | 15.16 | 15.16 | 15.01 | 15.11 | 1,388 | +0.06(+0.40%) |
Feb 26, 2019 | 15.14 | 15.17 | 15.05 | 15.05 | 2,735 | +0.01(+0.07%) |
Feb 25, 2019 | 15.40 | 15.40 | 15.04 | 15.04 | 5,757 | -0.36(-2.34%) |
Feb 22, 2019 | 15.40 | 15.45 | 15.40 | 15.40 | 3,500 | +0.20(+1.32%) |
Feb 21, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 1,815 | +0.00(+0.00%) |
Feb 20, 2019 | 15.48 | 15.48 | 15.20 | 15.20 | 5,660 | -0.06(-0.39%) |
Feb 19, 2019 | 15.25 | 15.30 | 15.00 | 15.26 | 8,557 | +0.26(+1.73%) |
Feb 15, 2019 | 15.08 | 15.80 | 15.00 | 15.00 | 6,400 | +0.00(+0.00%) |
Feb 14, 2019 | 15.39 | 15.40 | 15.00 | 15.00 | 7,878 | -0.14(-0.92%) |
Feb 13, 2019 | 15.08 | 15.14 | 14.97 | 15.14 | 1,439 | +0.01(+0.07%) |
Feb 12, 2019 | 14.76 | 15.13 | 14.76 | 15.13 | 5,310 | +0.30(+2.02%) |
Feb 11, 2019 | 14.83 | 14.83 | 14.83 | 14.83 | 1,645 | -0.02(-0.13%) |
Feb 08, 2019 | 14.90 | 14.95 | 14.81 | 14.85 | 2,300 | +0.02(+0.13%) |
Feb 07, 2019 | 14.91 | 14.98 | 14.83 | 14.83 | 4,898 | -0.08(-0.54%) |
Feb 06, 2019 | 15.01 | 15.01 | 14.83 | 14.91 | 1,332 | -0.05(-0.33%) |
Feb 05, 2019 | 14.85 | 15.07 | 14.80 | 14.96 | 10,963 | +0.06(+0.40%) |
Feb 04, 2019 | 14.79 | 14.91 | 14.79 | 14.90 | 2,174 | +0.05(+0.34%) |
Feb 01, 2019 | 15.01 | 15.14 | 14.85 | 14.85 | 3,000 | -0.15(-1.00%) |
Jan 31, 2019 | 15.04 | 15.14 | 15.00 | 15.00 | 9,485 | -0.12(-0.79%) |
Jan 30, 2019 | 15.05 | 15.12 | 15.03 | 15.12 | 8,127 | +0.12(+0.80%) |
Jan 29, 2019 | 15.00 | 15.17 | 15.00 | 15.00 | 4,909 | +0.00(+0.00%) |
Jan 28, 2019 | 15.06 | 15.16 | 15.00 | 15.00 | 6,199 | -0.25(-1.64%) |
Jan 25, 2019 | 15.42 | 15.43 | 15.09 | 15.25 | 5,700 | +0.02(+0.13%) |
Jan 24, 2019 | 15.25 | 15.25 | 15.18 | 15.23 | 5,413 | +0.04(+0.26%) |
Jan 23, 2019 | 15.33 | 15.45 | 15.19 | 15.19 | 4,170 | +0.02(+0.13%) |
Jan 22, 2019 | 15.53 | 15.61 | 15.16 | 15.17 | 10,378 | -0.32(-2.07%) |
Jan 18, 2019 | 15.40 | 15.64 | 15.40 | 15.49 | 4,800 | +0.08(+0.52%) |
Jan 17, 2019 | 15.42 | 15.68 | 15.41 | 15.41 | 5,164 | -0.05(-0.32%) |
Jan 16, 2019 | 15.78 | 15.78 | 15.46 | 15.46 | 11,580 | -0.24(-1.53%) |
Jan 15, 2019 | 15.79 | 15.92 | 15.50 | 15.70 | 13,234 | -0.10(-0.63%) |
Jan 14, 2019 | 15.63 | 15.84 | 15.45 | 15.80 | 5,056 | +0.20(+1.28%) |
Jan 11, 2019 | 15.83 | 15.83 | 15.36 | 15.60 | 5,500 | -0.34(-2.13%) |
Jan 10, 2019 | 15.77 | 16.00 | 15.67 | 15.94 | 7,758 | +0.06(+0.38%) |
Jan 09, 2019 | 16.00 | 16.00 | 15.63 | 15.88 | 7,251 | +0.07(+0.44%) |
Jan 08, 2019 | 15.94 | 15.96 | 15.81 | 15.81 | 2,620 | +0.06(+0.38%) |
Jan 07, 2019 | 16.00 | 16.00 | 15.63 | 15.75 | 5,782 | -0.25(-1.56%) |
Jan 04, 2019 | 16.07 | 16.18 | 15.88 | 16.00 | 12,000 | +0.02(+0.13%) |
Jan 03, 2019 | 15.72 | 15.98 | 15.45 | 15.98 | 13,799 | +0.28(+1.78%) |
Jan 02, 2019 | 15.66 | 15.77 | 15.40 | 15.70 | 64,388 | -0.03(-0.19%) |
Dec 31, 2018 | 15.81 | 16.00 | 15.58 | 15.73 | 14,500 | -0.47(-2.90%) |
Dec 28, 2018 | 15.81 | 16.33 | 15.61 | 16.20 | 10,000 | +0.33(+2.08%) |
Dec 27, 2018 | 15.18 | 16.18 | 14.97 | 15.87 | 10,340 | +0.59(+3.86%) |
Dec 26, 2018 | 15.00 | 15.45 | 15.00 | 15.28 | 15,501 | +0.14(+0.92%) |
Dec 24, 2018 | 15.17 | 15.40 | 15.14 | 15.14 | 2,200 | +0.02(+0.13%) |
Dec 21, 2018 | 15.24 | 15.71 | 14.83 | 15.12 | 37,000 | -0.17(-1.11%) |
Dec 20, 2018 | 15.62 | 15.68 | 15.01 | 15.29 | 12,575 | -0.35(-2.24%) |
Dec 19, 2018 | 15.59 | 15.90 | 15.10 | 15.64 | 18,498 | +0.19(+1.23%) |
Dec 18, 2018 | 15.47 | 15.64 | 15.02 | 15.45 | 11,034 | +0.00(+0.00%) |
Dec 17, 2018 | 15.99 | 15.99 | 14.37 | 15.45 | 41,609 | -0.50(-3.13%) |
Dec 14, 2018 | 15.94 | 16.11 | 15.73 | 15.95 | 17,700 | +0.04(+0.25%) |
Dec 13, 2018 | 15.82 | 15.98 | 15.26 | 15.91 | 10,026 | +0.04(+0.25%) |
Dec 12, 2018 | 15.90 | 16.00 | 15.63 | 15.87 | 21,028 | -0.01(-0.06%) |
Dec 11, 2018 | 15.91 | 16.00 | 15.69 | 15.88 | 16,103 | +0.09(+0.57%) |
Dec 10, 2018 | 15.92 | 15.92 | 15.56 | 15.79 | 6,075 | -0.06(-0.38%) |
Dec 07, 2018 | 15.91 | 16.18 | 15.66 | 15.85 | 12,700 | +0.11(+0.70%) |
Dec 06, 2018 | 15.42 | 16.05 | 15.42 | 15.74 | 19,329 | +0.22(+1.42%) |
Dec 04, 2018 | 15.96 | 16.08 | 15.52 | 15.52 | 13,600 | -0.56(-3.48%) |
Dec 03, 2018 | 15.89 | 16.08 | 15.81 | 16.08 | 8,422 | +0.25(+1.58%) |
Nov 30, 2018 | 16.06 | 16.11 | 15.81 | 15.83 | 11,600 | -0.10(-0.63%) |
Nov 29, 2018 | 15.78 | 16.15 | 15.78 | 15.93 | 12,873 | +0.04(+0.25%) |
Nov 28, 2018 | 15.76 | 16.04 | 15.66 | 15.89 | 169,282 | +0.37(+2.38%) |
Nov 27, 2018 | 15.55 | 15.64 | 15.49 | 15.52 | 156,382 | -0.25(-1.59%) |
Nov 26, 2018 | 15.86 | 16.09 | 15.70 | 15.77 | 9,489 | -0.03(-0.19%) |
Nov 23, 2018 | 15.70 | 15.84 | 15.60 | 15.80 | 14,000 | +0.14(+0.89%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.35(+2.29%) | |
Nov 20, 2018 | 15.47 | 15.68 | 15.25 | 15.31 | 8,458 | -0.17(-1.10%) |
Nov 19, 2018 | 15.63 | 15.65 | 15.36 | 15.48 | 8,243 | -0.08(-0.51%) |
Nov 16, 2018 | 15.40 | 15.71 | 15.40 | 15.56 | 15,300 | +0.16(+1.04%) |
Nov 15, 2018 | 15.55 | 15.95 | 15.38 | 15.40 | 16,693 | -0.19(-1.22%) |
Nov 14, 2018 | 15.50 | 16.02 | 15.47 | 15.59 | 78,924 | +0.26(+1.70%) |
Nov 13, 2018 | 15.29 | 15.75 | 15.25 | 15.33 | 11,248 | -0.02(-0.13%) |
Nov 12, 2018 | 15.30 | 15.49 | 15.30 | 15.35 | 19,049 | +0.00(+0.00%) |
Nov 09, 2018 | 15.28 | 15.70 | 15.28 | 15.35 | 21,400 | -0.06(-0.39%) |
Nov 08, 2018 | 15.25 | 15.69 | 15.25 | 15.41 | 20,203 | +0.03(+0.20%) |
Nov 07, 2018 | 15.25 | 15.43 | 15.25 | 15.38 | 20,301 | +0.13(+0.85%) |
Nov 06, 2018 | 15.73 | 15.73 | 15.25 | 15.25 | 29,423 | -0.10(-0.65%) |
Nov 05, 2018 | 15.59 | 15.66 | 15.35 | 15.35 | 7,562 | -0.25(-1.60%) |
Nov 02, 2018 | 15.71 | 15.75 | 15.60 | 15.60 | 8,700 | -0.14(-0.89%) |