Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.16 | 16.43 | 16.16 | 16.35 | 69,300 | +0.03(+0.18%) |
Nov 27, 2019 | 16.16 | 16.42 | 15.95 | 16.32 | 91,100 | +0.27(+1.68%) |
Nov 26, 2019 | 16.42 | 16.45 | 15.95 | 16.05 | 246,108 | -0.44(-2.67%) |
Nov 25, 2019 | 16.33 | 16.50 | 16.23 | 16.49 | 259,525 | +0.32(+1.98%) |
Nov 22, 2019 | 16.01 | 16.26 | 15.59 | 16.17 | 178,800 | +0.58(+3.72%) |
Nov 21, 2019 | 15.79 | 15.79 | 15.41 | 15.59 | 68,253 | -0.23(-1.45%) |
Nov 20, 2019 | 15.86 | 15.95 | 15.71 | 15.82 | 128,382 | -0.20(-1.25%) |
Nov 19, 2019 | 16.15 | 16.15 | 15.83 | 16.02 | 123,108 | -0.09(-0.56%) |
Nov 18, 2019 | 16.22 | 16.27 | 15.99 | 16.11 | 97,001 | -0.08(-0.49%) |
Nov 15, 2019 | 16.25 | 16.35 | 16.07 | 16.19 | 107,900 | +0.08(+0.50%) |
Nov 14, 2019 | 15.99 | 16.21 | 15.95 | 16.11 | 167,729 | +0.05(+0.31%) |
Nov 13, 2019 | 15.75 | 16.17 | 15.75 | 16.06 | 200,352 | -0.06(-0.37%) |
Nov 12, 2019 | 15.66 | 16.19 | 15.65 | 16.12 | 195,878 | +0.39(+2.48%) |
Nov 11, 2019 | 15.40 | 15.75 | 15.32 | 15.73 | 70,135 | +0.19(+1.22%) |
Nov 08, 2019 | 15.40 | 15.75 | 15.40 | 15.54 | 67,000 | +0.00(+0.00%) |
Nov 07, 2019 | 15.53 | 15.67 | 15.36 | 15.54 | 122,133 | +0.14(+0.91%) |
Nov 06, 2019 | 15.28 | 15.53 | 15.08 | 15.40 | 102,515 | -0.01(-0.06%) |
Nov 05, 2019 | 13.55 | 15.58 | 13.52 | 15.41 | 230,734 | +0.25(+1.65%) |
Nov 04, 2019 | 14.90 | 15.17 | 14.79 | 15.16 | 83,858 | +0.47(+3.20%) |
Nov 01, 2019 | 14.74 | 14.88 | 14.64 | 14.69 | 117,000 | -0.05(-0.34%) |
Oct 31, 2019 | 15.23 | 15.33 | 14.66 | 14.74 | 108,425 | -0.61(-3.97%) |
Oct 30, 2019 | 15.12 | 15.39 | 15.06 | 15.35 | 53,998 | +0.17(+1.12%) |
Oct 29, 2019 | 15.06 | 15.23 | 15.01 | 15.18 | 42,090 | +0.00(+0.00%) |
Oct 28, 2019 | 14.90 | 15.24 | 14.82 | 15.18 | 74,496 | +0.31(+2.08%) |
Oct 25, 2019 | 14.76 | 14.96 | 14.63 | 14.87 | 46,800 | +0.08(+0.54%) |
Oct 24, 2019 | 15.00 | 15.04 | 14.71 | 14.79 | 39,124 | -0.20(-1.33%) |
Oct 23, 2019 | 14.77 | 15.10 | 14.75 | 14.99 | 110,811 | +0.22(+1.49%) |
Oct 22, 2019 | 14.70 | 14.86 | 14.47 | 14.77 | 48,186 | +0.03(+0.20%) |
Oct 21, 2019 | 14.90 | 14.98 | 14.73 | 14.74 | 59,764 | -0.13(-0.87%) |
Oct 18, 2019 | 14.66 | 15.10 | 14.66 | 14.87 | 211,200 | +0.13(+0.88%) |
Oct 17, 2019 | 14.57 | 14.75 | 14.45 | 14.74 | 48,093 | +0.28(+1.94%) |
Oct 16, 2019 | 14.43 | 14.74 | 14.33 | 14.46 | 81,778 | -0.01(-0.07%) |
Oct 15, 2019 | 14.37 | 14.77 | 14.24 | 14.47 | 66,357 | +0.14(+0.98%) |
Oct 14, 2019 | 14.68 | 14.80 | 14.28 | 14.33 | 64,592 | -0.39(-2.65%) |
Oct 11, 2019 | 14.58 | 14.91 | 14.58 | 14.72 | 143,000 | +0.32(+2.22%) |
Oct 10, 2019 | 14.25 | 14.47 | 14.08 | 14.40 | 71,449 | +0.21(+1.48%) |
Oct 09, 2019 | 14.57 | 14.62 | 14.13 | 14.19 | 68,406 | -0.24(-1.66%) |
Oct 08, 2019 | 14.32 | 14.63 | 14.26 | 14.43 | 121,882 | -0.12(-0.82%) |
Oct 07, 2019 | 14.65 | 14.66 | 14.46 | 14.55 | 49,160 | -0.10(-0.68%) |
Oct 04, 2019 | 14.55 | 14.74 | 14.46 | 14.65 | 77,000 | +0.07(+0.48%) |
Oct 03, 2019 | 14.91 | 14.96 | 14.51 | 14.58 | 97,487 | -0.42(-2.80%) |
Oct 02, 2019 | 16.01 | 16.01 | 14.72 | 15.00 | 205,385 | -1.08(-6.72%) |
Oct 01, 2019 | 16.20 | 16.35 | 15.96 | 16.08 | 117,963 | +0.01(+0.06%) |
Sep 30, 2019 | 15.85 | 16.12 | 15.80 | 16.07 | 199,704 | +0.20(+1.26%) |
Sep 27, 2019 | 16.08 | 16.08 | 15.51 | 15.87 | 441,300 | -0.08(-0.50%) |
Sep 26, 2019 | 16.22 | 16.31 | 15.95 | 15.95 | 127,579 | -0.34(-2.09%) |
Sep 25, 2019 | 16.02 | 16.35 | 15.94 | 16.29 | 146,929 | +0.22(+1.37%) |
Sep 24, 2019 | 15.97 | 16.22 | 15.65 | 16.07 | 288,371 | +0.13(+0.82%) |
Sep 23, 2019 | 15.12 | 16.00 | 15.06 | 15.94 | 429,834 | +0.71(+4.66%) |
Sep 20, 2019 | 15.10 | 15.25 | 15.00 | 15.23 | 136,100 | +0.08(+0.53%) |
Sep 19, 2019 | 15.12 | 15.24 | 15.10 | 15.15 | 62,132 | +0.04(+0.26%) |
Sep 18, 2019 | 15.20 | 15.25 | 14.98 | 15.11 | 116,718 | -0.13(-0.85%) |
Sep 17, 2019 | 15.17 | 15.25 | 14.98 | 15.24 | 77,661 | -0.01(-0.07%) |
Sep 16, 2019 | 15.10 | 15.32 | 15.06 | 15.25 | 80,799 | +0.06(+0.39%) |
Sep 13, 2019 | 15.31 | 15.35 | 15.15 | 15.19 | 75,600 | -0.01(-0.07%) |
Sep 12, 2019 | 15.22 | 15.38 | 14.97 | 15.20 | 67,163 | -0.04(-0.26%) |
Sep 11, 2019 | 14.63 | 15.25 | 14.59 | 15.24 | 132,496 | +0.70(+4.81%) |
Sep 10, 2019 | 14.11 | 14.69 | 13.99 | 14.54 | 133,428 | +0.45(+3.19%) |
Sep 09, 2019 | 14.07 | 14.09 | 13.87 | 14.09 | 277,334 | +0.03(+0.21%) |
Sep 06, 2019 | 14.19 | 14.27 | 14.02 | 14.06 | 107,600 | -0.14(-0.99%) |
Sep 05, 2019 | 14.29 | 14.35 | 14.09 | 14.20 | 220,511 | +0.07(+0.50%) |
Sep 04, 2019 | 14.36 | 14.39 | 14.12 | 14.13 | 111,106 | -0.07(-0.49%) |
Sep 03, 2019 | 14.37 | 14.37 | 14.08 | 14.20 | 106,224 | -0.20(-1.39%) |
Aug 30, 2019 | 14.53 | 14.65 | 14.29 | 14.40 | 82,000 | -0.05(-0.35%) |
Aug 29, 2019 | 14.59 | 14.67 | 14.43 | 14.45 | 162,442 | +0.05(+0.35%) |
Aug 28, 2019 | 14.42 | 14.49 | 14.22 | 14.40 | 81,606 | -0.05(-0.35%) |
Aug 27, 2019 | 14.97 | 15.00 | 14.41 | 14.45 | 137,359 | -0.42(-2.82%) |
Aug 26, 2019 | 14.40 | 14.89 | 14.33 | 14.87 | 102,068 | +0.60(+4.20%) |
Aug 23, 2019 | 14.58 | 14.71 | 14.22 | 14.27 | 89,500 | -0.34(-2.33%) |
Aug 22, 2019 | 14.80 | 14.87 | 14.60 | 14.61 | 37,854 | -0.10(-0.68%) |
Aug 21, 2019 | 14.68 | 14.86 | 14.47 | 14.71 | 45,353 | +0.17(+1.17%) |
Aug 20, 2019 | 14.59 | 14.64 | 14.46 | 14.54 | 43,284 | -0.16(-1.09%) |
Aug 19, 2019 | 14.90 | 14.99 | 14.62 | 14.70 | 107,946 | -0.04(-0.27%) |
Aug 16, 2019 | 14.24 | 14.78 | 14.24 | 14.74 | 97,600 | +0.44(+3.08%) |
Aug 15, 2019 | 14.04 | 14.40 | 13.97 | 14.30 | 64,773 | +0.43(+3.10%) |
Aug 14, 2019 | 14.04 | 14.04 | 13.81 | 13.87 | 68,609 | -0.35(-2.46%) |
Aug 13, 2019 | 14.20 | 14.54 | 13.91 | 14.22 | 101,179 | -0.13(-0.91%) |
Aug 12, 2019 | 14.35 | 14.45 | 14.20 | 14.35 | 59,806 | -0.05(-0.35%) |
Aug 09, 2019 | 14.47 | 14.56 | 14.17 | 14.40 | 86,400 | -0.07(-0.48%) |
Aug 08, 2019 | 14.68 | 15.00 | 13.99 | 14.47 | 135,040 | +1.24(+9.37%) |
Aug 07, 2019 | 13.25 | 13.38 | 13.11 | 13.23 | 103,102 | -0.14(-1.05%) |
Aug 06, 2019 | 13.56 | 13.77 | 13.25 | 13.37 | 107,930 | -0.09(-0.67%) |
Aug 05, 2019 | 13.90 | 13.98 | 13.37 | 13.46 | 113,888 | -0.64(-4.54%) |
Aug 02, 2019 | 14.09 | 14.24 | 13.91 | 14.10 | 141,200 | -0.07(-0.49%) |
Aug 01, 2019 | 14.36 | 14.49 | 14.17 | 14.17 | 74,458 | -0.08(-0.56%) |
Jul 31, 2019 | 14.34 | 14.61 | 14.20 | 14.25 | 111,000 | -0.06(-0.42%) |
Jul 30, 2019 | 14.15 | 14.35 | 14.08 | 14.31 | 61,656 | +0.07(+0.49%) |
Jul 29, 2019 | 14.30 | 14.34 | 14.16 | 14.24 | 47,236 | -0.06(-0.42%) |
Jul 26, 2019 | 14.30 | 14.36 | 14.15 | 14.30 | 47,800 | +0.05(+0.35%) |
Jul 25, 2019 | 14.60 | 14.72 | 14.22 | 14.25 | 55,133 | -0.35(-2.40%) |
Jul 24, 2019 | 14.18 | 14.63 | 14.18 | 14.60 | 89,418 | +0.37(+2.60%) |
Jul 23, 2019 | 14.20 | 14.36 | 14.15 | 14.23 | 92,839 | +0.06(+0.42%) |
Jul 22, 2019 | 14.10 | 14.36 | 14.06 | 14.17 | 65,946 | +0.06(+0.43%) |
Jul 19, 2019 | 14.24 | 14.50 | 14.09 | 14.11 | 94,600 | -0.15(-1.05%) |
Jul 18, 2019 | 14.26 | 14.34 | 14.09 | 14.26 | 75,527 | -0.05(-0.35%) |
Jul 17, 2019 | 14.24 | 14.48 | 14.24 | 14.31 | 72,566 | +0.04(+0.28%) |
Jul 16, 2019 | 14.20 | 14.57 | 14.19 | 14.27 | 80,983 | +0.13(+0.92%) |
Jul 15, 2019 | 14.29 | 14.32 | 13.95 | 14.14 | 69,121 | -0.15(-1.05%) |
Jul 12, 2019 | 14.40 | 14.42 | 14.12 | 14.29 | 100,200 | -0.04(-0.28%) |
Jul 11, 2019 | 14.64 | 14.64 | 14.07 | 14.33 | 79,589 | -0.25(-1.71%) |
Jul 10, 2019 | 14.58 | 14.66 | 14.39 | 14.58 | 82,282 | +0.08(+0.55%) |
Jul 09, 2019 | 14.55 | 14.77 | 14.45 | 14.50 | 77,530 | -0.29(-1.96%) |
Jul 08, 2019 | 14.68 | 14.80 | 14.50 | 14.79 | 61,422 | +0.12(+0.82%) |
Jul 05, 2019 | 14.61 | 14.77 | 14.43 | 14.67 | 70,600 | +0.02(+0.14%) |
Jul 03, 2019 | 14.51 | 14.81 | 14.47 | 14.65 | 57,800 | +0.16(+1.10%) |
Jul 02, 2019 | 14.74 | 14.76 | 14.34 | 14.49 | 73,349 | -0.26(-1.76%) |
Jul 01, 2019 | 14.97 | 14.98 | 14.66 | 14.75 | 154,842 | +0.02(+0.14%) |
Jun 28, 2019 | 14.62 | 15.00 | 14.60 | 14.73 | 463,700 | +0.17(+1.17%) |
Jun 27, 2019 | 14.36 | 14.66 | 14.31 | 14.56 | 393,068 | +0.21(+1.46%) |
Jun 26, 2019 | 14.34 | 14.70 | 14.30 | 14.35 | 127,327 | +0.09(+0.63%) |
Jun 25, 2019 | 14.32 | 14.47 | 14.22 | 14.26 | 97,092 | -0.07(-0.49%) |
Jun 24, 2019 | 14.34 | 14.54 | 14.16 | 14.33 | 98,104 | -0.02(-0.14%) |
Jun 21, 2019 | 14.41 | 14.57 | 14.18 | 14.35 | 117,000 | -0.11(-0.76%) |
Jun 20, 2019 | 14.55 | 14.89 | 14.45 | 14.46 | 110,075 | +0.08(+0.56%) |
Jun 19, 2019 | 14.18 | 14.43 | 14.09 | 14.38 | 217,854 | +0.19(+1.34%) |
Jun 18, 2019 | 14.17 | 14.46 | 14.15 | 14.19 | 81,987 | +0.09(+0.64%) |
Jun 17, 2019 | 14.26 | 14.35 | 14.04 | 14.10 | 70,497 | -0.17(-1.19%) |
Jun 14, 2019 | 14.26 | 14.42 | 14.26 | 14.27 | 48,100 | -0.04(-0.28%) |
Jun 13, 2019 | 13.96 | 14.33 | 13.95 | 14.31 | 93,347 | +0.41(+2.95%) |
Jun 12, 2019 | 13.64 | 13.92 | 13.63 | 13.90 | 100,596 | +0.14(+1.02%) |
Jun 11, 2019 | 14.05 | 14.09 | 13.64 | 13.76 | 100,241 | -0.16(-1.15%) |
Jun 10, 2019 | 14.22 | 14.25 | 13.90 | 13.92 | 116,269 | -0.21(-1.49%) |
Jun 07, 2019 | 14.18 | 14.33 | 14.09 | 14.13 | 146,800 | -0.11(-0.77%) |
Jun 06, 2019 | 14.65 | 14.65 | 14.21 | 14.24 | 109,550 | -0.40(-2.73%) |
Jun 05, 2019 | 14.71 | 14.79 | 14.54 | 14.64 | 95,202 | -0.06(-0.41%) |
Jun 04, 2019 | 14.68 | 14.71 | 14.54 | 14.70 | 92,375 | +0.19(+1.31%) |
Jun 03, 2019 | 14.54 | 14.72 | 14.42 | 14.51 | 116,101 | +0.01(+0.07%) |
May 31, 2019 | 14.96 | 14.97 | 14.49 | 14.50 | 138,100 | -0.62(-4.10%) |
May 30, 2019 | 15.07 | 15.27 | 14.99 | 15.12 | 94,720 | +0.08(+0.53%) |
May 29, 2019 | 15.04 | 15.18 | 14.92 | 15.04 | 130,778 | -0.14(-0.92%) |
May 28, 2019 | 15.16 | 15.52 | 15.14 | 15.18 | 292,203 | +0.06(+0.40%) |
May 24, 2019 | 15.52 | 15.57 | 15.09 | 15.12 | 144,100 | -0.25(-1.63%) |
May 23, 2019 | 15.36 | 15.43 | 15.23 | 15.37 | 78,230 | -0.15(-0.97%) |
May 22, 2019 | 15.81 | 15.81 | 15.40 | 15.52 | 97,722 | -0.33(-2.08%) |
May 21, 2019 | 15.80 | 16.05 | 15.75 | 15.85 | 84,943 | +0.18(+1.15%) |
May 20, 2019 | 15.64 | 15.74 | 15.50 | 15.67 | 102,673 | -0.11(-0.70%) |
May 17, 2019 | 15.63 | 16.08 | 15.63 | 15.78 | 106,800 | +0.08(+0.51%) |
May 16, 2019 | 15.25 | 15.71 | 15.24 | 15.70 | 111,810 | +0.47(+3.09%) |
May 15, 2019 | 15.19 | 15.27 | 15.11 | 15.23 | 95,597 | +0.04(+0.26%) |
May 14, 2019 | 15.23 | 15.29 | 15.15 | 15.19 | 130,129 | +0.07(+0.46%) |
May 13, 2019 | 15.15 | 15.22 | 15.06 | 15.12 | 97,844 | -0.31(-2.01%) |
May 10, 2019 | 15.36 | 15.47 | 15.28 | 15.43 | 99,700 | +0.03(+0.19%) |
May 09, 2019 | 15.11 | 15.49 | 15.09 | 15.40 | 107,740 | +0.17(+1.12%) |
May 08, 2019 | 15.15 | 15.37 | 15.02 | 15.23 | 127,244 | +0.05(+0.33%) |
May 07, 2019 | 15.00 | 15.30 | 15.00 | 15.18 | 150,712 | +0.05(+0.33%) |
May 06, 2019 | 14.96 | 15.35 | 14.96 | 15.13 | 176,941 | -0.09(-0.59%) |
May 03, 2019 | 15.27 | 15.33 | 15.00 | 15.22 | 143,100 | +0.10(+0.66%) |
May 02, 2019 | 15.13 | 15.17 | 14.88 | 15.12 | 159,468 | +0.02(+0.13%) |
May 01, 2019 | 15.07 | 15.17 | 14.48 | 15.10 | 418,312 | +0.04(+0.27%) |
Apr 30, 2019 | 16.45 | 16.45 | 15.00 | 15.06 | 553,941 | -1.58(-9.50%) |
Apr 29, 2019 | 16.36 | 16.70 | 16.26 | 16.64 | 94,084 | +0.34(+2.09%) |
Apr 26, 2019 | 16.35 | 16.39 | 16.18 | 16.30 | 174,600 | -0.04(-0.24%) |
Apr 25, 2019 | 16.25 | 16.44 | 16.18 | 16.34 | 64,989 | +0.01(+0.06%) |
Apr 24, 2019 | 16.31 | 16.50 | 16.28 | 16.33 | 44,197 | +0.01(+0.06%) |
Apr 23, 2019 | 16.29 | 16.54 | 16.29 | 16.32 | 51,175 | +0.03(+0.18%) |
Apr 22, 2019 | 16.25 | 16.34 | 16.11 | 16.29 | 84,204 | -0.02(-0.12%) |
Apr 18, 2019 | 16.08 | 16.35 | 16.07 | 16.31 | 50,500 | +0.21(+1.30%) |
Apr 17, 2019 | 16.26 | 16.34 | 16.03 | 16.10 | 136,888 | -0.24(-1.47%) |
Apr 16, 2019 | 16.36 | 16.37 | 16.08 | 16.34 | 70,853 | +0.02(+0.12%) |
Apr 15, 2019 | 16.50 | 16.53 | 16.26 | 16.32 | 138,263 | -0.17(-1.03%) |
Apr 12, 2019 | 16.50 | 16.60 | 16.38 | 16.49 | 159,000 | +0.01(+0.06%) |
Apr 11, 2019 | 16.50 | 16.53 | 16.30 | 16.48 | 90,943 | +0.00(+0.00%) |
Apr 10, 2019 | 16.35 | 16.50 | 16.29 | 16.48 | 77,058 | +0.18(+1.10%) |
Apr 09, 2019 | 16.37 | 16.53 | 16.29 | 16.30 | 54,617 | -0.13(-0.79%) |
Apr 08, 2019 | 16.33 | 16.52 | 16.15 | 16.43 | 92,176 | -0.02(-0.12%) |
Apr 05, 2019 | 16.32 | 16.53 | 16.26 | 16.45 | 87,500 | +0.17(+1.04%) |
Apr 04, 2019 | 16.35 | 16.43 | 16.07 | 16.28 | 100,767 | -0.01(-0.06%) |
Apr 03, 2019 | 16.41 | 16.51 | 16.22 | 16.29 | 144,842 | -0.01(-0.06%) |
Apr 02, 2019 | 16.26 | 16.31 | 16.14 | 16.30 | 68,518 | +0.06(+0.37%) |
Apr 01, 2019 | 16.23 | 16.41 | 16.14 | 16.24 | 141,249 | +0.06(+0.37%) |
Mar 29, 2019 | 16.37 | 16.37 | 16.00 | 16.18 | 170,100 | -0.03(-0.19%) |
Mar 28, 2019 | 16.13 | 16.24 | 15.98 | 16.21 | 56,620 | +0.10(+0.62%) |
Mar 27, 2019 | 16.18 | 16.19 | 15.70 | 16.11 | 107,634 | -0.08(-0.49%) |
Mar 26, 2019 | 16.39 | 16.51 | 16.12 | 16.19 | 124,103 | -0.13(-0.80%) |
Mar 25, 2019 | 16.49 | 16.49 | 15.70 | 16.32 | 191,042 | -0.39(-2.33%) |
Mar 22, 2019 | 16.95 | 17.12 | 16.52 | 16.71 | 149,700 | -0.39(-2.28%) |
Mar 21, 2019 | 17.04 | 17.38 | 17.00 | 17.10 | 122,645 | -0.17(-0.98%) |
Mar 20, 2019 | 17.29 | 17.42 | 16.98 | 17.27 | 127,559 | -0.02(-0.12%) |
Mar 19, 2019 | 17.41 | 17.55 | 17.22 | 17.29 | 108,034 | -0.01(-0.06%) |
Mar 18, 2019 | 17.27 | 17.53 | 17.04 | 17.30 | 186,182 | +0.06(+0.35%) |
Mar 15, 2019 | 16.33 | 17.24 | 16.33 | 17.24 | 334,900 | +0.98(+6.03%) |
Mar 14, 2019 | 16.33 | 16.40 | 16.20 | 16.26 | 74,198 | +0.03(+0.18%) |
Mar 13, 2019 | 16.40 | 16.54 | 16.16 | 16.23 | 101,590 | +0.01(+0.06%) |
Mar 12, 2019 | 16.29 | 16.33 | 16.06 | 16.22 | 163,054 | +0.07(+0.43%) |
Mar 11, 2019 | 16.23 | 16.41 | 15.61 | 16.15 | 438,227 | -0.08(-0.49%) |
Mar 08, 2019 | 17.39 | 17.54 | 16.15 | 16.23 | 295,100 | -1.53(-8.61%) |
Mar 07, 2019 | 17.95 | 18.00 | 17.57 | 17.76 | 147,837 | +0.25(+1.43%) |
Mar 06, 2019 | 17.85 | 17.95 | 16.41 | 17.51 | 296,156 | -0.44(-2.45%) |
Mar 05, 2019 | 17.40 | 18.05 | 17.38 | 17.95 | 301,567 | +0.68(+3.94%) |
Mar 04, 2019 | 16.95 | 17.29 | 16.72 | 17.27 | 225,689 | +0.73(+4.41%) |
Mar 01, 2019 | 16.54 | 16.54 | 16.20 | 16.54 | 63,100 | +0.17(+1.04%) |
Feb 28, 2019 | 16.35 | 16.45 | 16.20 | 16.37 | 77,933 | +0.03(+0.18%) |
Feb 27, 2019 | 16.48 | 16.52 | 16.29 | 16.34 | 41,729 | -0.21(-1.27%) |
Feb 26, 2019 | 16.50 | 16.59 | 16.38 | 16.55 | 45,234 | +0.05(+0.30%) |
Feb 25, 2019 | 16.98 | 17.00 | 16.50 | 16.50 | 85,611 | -0.26(-1.55%) |
Feb 22, 2019 | 16.55 | 17.00 | 16.55 | 16.76 | 269,400 | +0.20(+1.21%) |
Feb 21, 2019 | 16.20 | 16.61 | 16.14 | 16.56 | 200,373 | +0.33(+2.03%) |
Feb 20, 2019 | 15.24 | 16.34 | 15.23 | 16.23 | 456,510 | +1.02(+6.71%) |
Feb 19, 2019 | 15.21 | 15.24 | 15.01 | 15.21 | 88,050 | -0.02(-0.13%) |
Feb 15, 2019 | 14.92 | 15.24 | 14.90 | 15.23 | 115,300 | +0.40(+2.70%) |
Feb 14, 2019 | 14.83 | 14.96 | 14.83 | 14.83 | 60,919 | -0.06(-0.40%) |
Feb 13, 2019 | 14.97 | 14.97 | 14.81 | 14.89 | 48,613 | -0.05(-0.33%) |
Feb 12, 2019 | 14.96 | 15.02 | 14.82 | 14.94 | 68,148 | +0.07(+0.47%) |
Feb 11, 2019 | 14.93 | 15.02 | 14.66 | 14.87 | 60,599 | +0.06(+0.41%) |
Feb 08, 2019 | 14.64 | 14.82 | 14.59 | 14.81 | 72,000 | +0.06(+0.41%) |
Feb 07, 2019 | 14.83 | 14.89 | 14.41 | 14.75 | 79,158 | -0.18(-1.21%) |
Feb 06, 2019 | 15.19 | 15.19 | 14.90 | 14.93 | 46,162 | -0.27(-1.78%) |
Feb 05, 2019 | 15.39 | 15.50 | 15.06 | 15.20 | 97,707 | -0.04(-0.26%) |
Feb 04, 2019 | 15.03 | 15.30 | 14.94 | 15.24 | 74,389 | +0.18(+1.20%) |
Feb 01, 2019 | 15.00 | 15.16 | 14.86 | 15.06 | 82,800 | +0.13(+0.87%) |
Jan 31, 2019 | 14.84 | 15.12 | 14.84 | 14.93 | 62,033 | +0.10(+0.67%) |
Jan 30, 2019 | 14.83 | 15.24 | 14.64 | 14.83 | 106,732 | +0.19(+1.30%) |
Jan 29, 2019 | 14.53 | 14.80 | 14.53 | 14.64 | 48,110 | +0.01(+0.07%) |
Jan 28, 2019 | 14.70 | 14.85 | 14.60 | 14.63 | 45,828 | -0.08(-0.54%) |
Jan 25, 2019 | 14.86 | 15.17 | 14.69 | 14.71 | 36,200 | -0.03(-0.20%) |
Jan 24, 2019 | 14.67 | 14.75 | 14.56 | 14.74 | 44,713 | +0.09(+0.61%) |
Jan 23, 2019 | 14.48 | 14.92 | 14.48 | 14.65 | 65,010 | +0.24(+1.67%) |
Jan 22, 2019 | 15.18 | 15.24 | 14.31 | 14.41 | 131,862 | -0.81(-5.32%) |
Jan 18, 2019 | 15.10 | 15.25 | 14.92 | 15.22 | 254,400 | +0.19(+1.26%) |
Jan 17, 2019 | 14.91 | 15.06 | 14.90 | 15.03 | 61,598 | +0.13(+0.87%) |
Jan 16, 2019 | 15.17 | 15.35 | 14.76 | 14.90 | 174,225 | -0.19(-1.26%) |
Jan 15, 2019 | 15.03 | 15.24 | 14.82 | 15.09 | 62,842 | +0.14(+0.94%) |
Jan 14, 2019 | 15.17 | 15.31 | 14.89 | 14.95 | 85,504 | -0.30(-1.97%) |
Jan 11, 2019 | 15.00 | 15.35 | 15.00 | 15.25 | 105,400 | +0.20(+1.33%) |
Jan 10, 2019 | 15.00 | 15.24 | 14.84 | 15.05 | 84,628 | -0.06(-0.40%) |
Jan 09, 2019 | 15.17 | 15.17 | 14.84 | 15.11 | 96,774 | +0.04(+0.27%) |
Jan 08, 2019 | 15.15 | 15.22 | 14.95 | 15.07 | 83,097 | +0.12(+0.80%) |
Jan 07, 2019 | 14.58 | 15.00 | 14.58 | 14.95 | 90,334 | +0.41(+2.82%) |
Jan 04, 2019 | 13.90 | 14.56 | 13.85 | 14.54 | 178,100 | +0.93(+6.83%) |
Jan 03, 2019 | 13.99 | 14.05 | 13.57 | 13.61 | 83,412 | -0.46(-3.27%) |
Jan 02, 2019 | 13.87 | 14.08 | 13.74 | 14.07 | 72,281 | -0.03(-0.21%) |
Dec 31, 2018 | 14.18 | 14.23 | 13.85 | 14.10 | 106,600 | +0.04(+0.28%) |
Dec 28, 2018 | 14.12 | 14.18 | 13.74 | 14.06 | 89,500 | -0.01(-0.07%) |
Dec 27, 2018 | 14.00 | 14.10 | 13.53 | 14.07 | 116,939 | -0.13(-0.92%) |
Dec 26, 2018 | 13.40 | 14.20 | 13.30 | 14.20 | 75,376 | +0.83(+6.21%) |
Dec 24, 2018 | 13.56 | 13.78 | 13.30 | 13.37 | 103,300 | -0.31(-2.27%) |
Dec 21, 2018 | 14.27 | 14.41 | 13.59 | 13.68 | 251,300 | -0.57(-4.00%) |
Dec 20, 2018 | 14.68 | 14.68 | 14.07 | 14.25 | 158,686 | -0.33(-2.26%) |
Dec 19, 2018 | 14.80 | 15.26 | 14.46 | 14.58 | 151,092 | -0.11(-0.75%) |
Dec 18, 2018 | 14.75 | 14.86 | 14.55 | 14.69 | 100,083 | -0.02(-0.14%) |
Dec 17, 2018 | 15.22 | 15.22 | 14.63 | 14.71 | 79,727 | -0.54(-3.54%) |
Dec 14, 2018 | 15.02 | 15.36 | 15.01 | 15.25 | 94,900 | -0.01(-0.07%) |
Dec 13, 2018 | 15.47 | 15.47 | 15.12 | 15.26 | 75,904 | -0.17(-1.10%) |
Dec 12, 2018 | 15.07 | 15.49 | 14.80 | 15.43 | 152,511 | +0.71(+4.82%) |
Dec 11, 2018 | 14.86 | 14.86 | 14.54 | 14.72 | 41,089 | +0.00(+0.00%) |
Dec 10, 2018 | 14.61 | 14.88 | 14.45 | 14.72 | 75,053 | +0.04(+0.27%) |
Dec 07, 2018 | 15.25 | 15.31 | 14.54 | 14.68 | 82,400 | -0.55(-3.61%) |
Dec 06, 2018 | 14.82 | 15.24 | 14.65 | 15.23 | 106,123 | +0.28(+1.87%) |
Dec 04, 2018 | 15.40 | 15.52 | 14.92 | 14.95 | 135,800 | -0.46(-2.99%) |