Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.61 | 13.61 | 13.46 | 13.52 | 4,300 | +0.02(+0.15%) |
Nov 27, 2019 | 13.47 | 13.59 | 13.46 | 13.50 | 7,900 | -0.04(-0.27%) |
Nov 26, 2019 | 13.70 | 13.71 | 13.52 | 13.54 | 5,312 | -0.03(-0.24%) |
Nov 25, 2019 | 13.47 | 13.70 | 13.46 | 13.57 | 9,750 | +0.11(+0.82%) |
Nov 22, 2019 | 13.38 | 13.49 | 13.35 | 13.46 | 9,200 | +0.08(+0.60%) |
Nov 21, 2019 | 13.44 | 13.53 | 13.20 | 13.38 | 30,608 | -0.02(-0.15%) |
Nov 20, 2019 | 13.16 | 13.41 | 13.16 | 13.40 | 19,147 | +0.24(+1.82%) |
Nov 19, 2019 | 13.46 | 13.46 | 13.05 | 13.16 | 25,224 | -0.29(-2.19%) |
Nov 18, 2019 | 13.60 | 13.66 | 13.30 | 13.46 | 47,918 | -0.16(-1.21%) |
Nov 15, 2019 | 13.52 | 13.63 | 13.50 | 13.62 | 20,600 | +0.26(+1.95%) |
Nov 14, 2019 | 13.03 | 13.44 | 12.85 | 13.36 | 95,886 | +0.60(+4.70%) |
Nov 13, 2019 | 12.97 | 12.97 | 12.76 | 12.76 | 38,356 | -0.13(-1.01%) |
Nov 12, 2019 | 12.95 | 12.97 | 12.81 | 12.89 | 9,736 | +0.03(+0.23%) |
Nov 11, 2019 | 12.74 | 12.94 | 12.69 | 12.86 | 14,216 | +0.16(+1.26%) |
Nov 08, 2019 | 12.70 | 12.70 | 12.64 | 12.70 | 17,500 | +0.08(+0.63%) |
Nov 07, 2019 | 12.57 | 12.74 | 12.57 | 12.62 | 1,705 | +0.03(+0.24%) |
Nov 06, 2019 | 12.66 | 12.73 | 12.56 | 12.59 | 11,513 | -0.04(-0.32%) |
Nov 05, 2019 | 12.66 | 12.66 | 12.60 | 12.63 | 4,353 | -0.03(-0.24%) |
Nov 04, 2019 | 12.45 | 12.69 | 12.45 | 12.66 | 9,332 | +0.16(+1.28%) |
Nov 01, 2019 | 12.65 | 12.75 | 12.46 | 12.50 | 14,200 | +0.03(+0.24%) |
Oct 31, 2019 | 12.39 | 12.60 | 12.27 | 12.47 | 13,641 | -0.02(-0.18%) |
Oct 30, 2019 | 12.51 | 12.60 | 12.30 | 12.49 | 33,639 | -0.08(-0.61%) |
Oct 29, 2019 | 12.55 | 12.62 | 12.55 | 12.57 | 1,591 | +0.01(+0.08%) |
Oct 28, 2019 | 12.60 | 12.62 | 12.55 | 12.56 | 6,526 | -0.03(-0.24%) |
Oct 25, 2019 | 12.56 | 12.75 | 12.55 | 12.59 | 6,200 | +0.02(+0.16%) |
Oct 24, 2019 | 12.58 | 12.60 | 12.49 | 12.57 | 13,935 | -0.03(-0.24%) |
Oct 23, 2019 | 12.62 | 12.73 | 12.60 | 12.60 | 3,498 | -0.05(-0.40%) |
Oct 22, 2019 | 12.62 | 12.71 | 12.58 | 12.65 | 4,217 | -0.07(-0.55%) |
Oct 21, 2019 | 12.61 | 12.74 | 12.60 | 12.72 | 11,538 | +0.10(+0.79%) |
Oct 18, 2019 | 12.51 | 12.78 | 12.51 | 12.62 | 6,800 | +0.04(+0.32%) |
Oct 17, 2019 | 12.57 | 12.66 | 12.57 | 12.58 | 1,899 | +0.01(+0.08%) |
Oct 16, 2019 | 12.68 | 12.84 | 12.52 | 12.57 | 5,392 | -0.14(-1.10%) |
Oct 15, 2019 | 12.70 | 12.84 | 12.68 | 12.71 | 5,686 | -0.02(-0.16%) |
Oct 14, 2019 | 12.69 | 12.91 | 12.69 | 12.73 | 6,099 | -0.03(-0.24%) |
Oct 11, 2019 | 12.65 | 12.85 | 12.65 | 12.76 | 5,600 | +0.01(+0.08%) |
Oct 10, 2019 | 12.71 | 12.88 | 12.71 | 12.75 | 5,534 | +0.00(+0.00%) |
Oct 09, 2019 | 12.64 | 12.80 | 12.64 | 12.75 | 4,391 | +0.13(+1.03%) |
Oct 08, 2019 | 12.47 | 12.72 | 12.43 | 12.62 | 23,205 | +0.10(+0.80%) |
Oct 07, 2019 | 12.70 | 12.70 | 12.46 | 12.52 | 10,422 | -0.17(-1.34%) |
Oct 04, 2019 | 12.63 | 12.90 | 12.52 | 12.69 | 7,100 | +0.01(+0.08%) |
Oct 03, 2019 | 12.79 | 12.79 | 12.55 | 12.68 | 12,814 | -0.02(-0.16%) |
Oct 02, 2019 | 13.06 | 13.10 | 12.65 | 12.70 | 45,177 | -0.55(-4.15%) |
Oct 01, 2019 | 13.20 | 13.40 | 13.20 | 13.25 | 8,201 | -0.09(-0.67%) |
Sep 30, 2019 | 13.04 | 13.34 | 12.98 | 13.34 | 5,012 | +0.34(+2.62%) |
Sep 27, 2019 | 13.08 | 13.09 | 12.95 | 13.00 | 4,900 | +0.02(+0.15%) |
Sep 26, 2019 | 13.09 | 13.10 | 12.90 | 12.98 | 4,853 | -0.05(-0.37%) |
Sep 25, 2019 | 12.97 | 13.10 | 12.97 | 13.03 | 12,941 | +0.01(+0.06%) |
Sep 24, 2019 | 13.28 | 13.28 | 13.02 | 13.02 | 6,276 | -0.27(-2.02%) |
Sep 23, 2019 | 13.27 | 13.32 | 13.15 | 13.29 | 22,342 | -0.00(-0.04%) |
Sep 20, 2019 | 13.44 | 13.44 | 13.14 | 13.29 | 7,900 | -0.05(-0.39%) |
Sep 19, 2019 | 13.57 | 13.57 | 13.24 | 13.34 | 10,905 | -0.23(-1.66%) |
Sep 18, 2019 | 13.63 | 13.76 | 13.35 | 13.57 | 24,401 | +0.11(+0.81%) |
Sep 17, 2019 | 13.46 | 13.53 | 13.34 | 13.46 | 13,358 | +0.00(+0.01%) |
Sep 16, 2019 | 13.50 | 13.83 | 13.45 | 13.46 | 37,770 | +0.11(+0.82%) |
Sep 13, 2019 | 13.10 | 13.46 | 13.10 | 13.35 | 42,100 | +0.27(+2.06%) |
Sep 12, 2019 | 12.75 | 13.20 | 12.75 | 13.08 | 22,968 | +0.28(+2.19%) |
Sep 11, 2019 | 12.89 | 12.95 | 12.70 | 12.80 | 3,587 | +0.04(+0.31%) |
Sep 10, 2019 | 12.89 | 12.96 | 12.76 | 12.76 | 7,330 | +0.06(+0.47%) |
Sep 09, 2019 | 12.70 | 12.96 | 12.70 | 12.70 | 19,232 | -0.07(-0.55%) |
Sep 06, 2019 | 12.78 | 12.88 | 12.76 | 12.77 | 3,900 | -0.03(-0.23%) |
Sep 05, 2019 | 12.87 | 12.89 | 12.80 | 12.80 | 16,299 | -0.07(-0.54%) |
Sep 04, 2019 | 12.93 | 12.96 | 12.87 | 12.87 | 4,341 | +0.00(+0.00%) |
Sep 03, 2019 | 12.96 | 12.96 | 12.81 | 12.87 | 6,348 | -0.02(-0.16%) |
Aug 30, 2019 | 12.85 | 12.96 | 12.85 | 12.89 | 9,300 | +0.04(+0.35%) |
Aug 29, 2019 | 12.75 | 12.90 | 12.75 | 12.85 | 2,831 | -0.05(-0.43%) |
Aug 28, 2019 | 12.73 | 12.90 | 12.60 | 12.90 | 13,205 | +0.19(+1.48%) |
Aug 27, 2019 | 12.85 | 12.85 | 12.60 | 12.71 | 11,281 | -0.19(-1.46%) |
Aug 26, 2019 | 12.88 | 12.99 | 12.85 | 12.90 | 14,691 | -0.01(-0.08%) |
Aug 23, 2019 | 12.63 | 12.95 | 12.61 | 12.91 | 32,000 | -0.11(-0.84%) |
Aug 22, 2019 | 13.10 | 13.16 | 13.00 | 13.02 | 16,421 | +0.01(+0.12%) |
Aug 21, 2019 | 12.77 | 13.26 | 12.77 | 13.01 | 28,876 | +0.35(+2.73%) |
Aug 20, 2019 | 12.46 | 12.77 | 12.41 | 12.66 | 16,905 | +0.25(+1.98%) |
Aug 19, 2019 | 12.43 | 12.48 | 12.40 | 12.41 | 41,488 | -0.02(-0.14%) |
Aug 16, 2019 | 12.35 | 12.43 | 12.34 | 12.43 | 23,800 | +0.03(+0.24%) |
Aug 15, 2019 | 12.59 | 12.59 | 12.36 | 12.40 | 50,175 | -0.25(-1.98%) |
Aug 14, 2019 | 12.77 | 12.92 | 12.63 | 12.65 | 7,714 | -0.22(-1.75%) |
Aug 13, 2019 | 12.99 | 13.00 | 12.82 | 12.88 | 41,318 | -0.02(-0.12%) |
Aug 12, 2019 | 13.00 | 13.30 | 12.89 | 12.89 | 14,201 | -0.12(-0.92%) |
Aug 09, 2019 | 13.12 | 13.29 | 13.00 | 13.01 | 20,800 | -0.23(-1.77%) |
Aug 08, 2019 | 13.50 | 13.77 | 13.15 | 13.24 | 21,753 | -0.01(-0.04%) |
Aug 07, 2019 | 13.12 | 13.25 | 13.07 | 13.25 | 12,887 | +0.02(+0.13%) |
Aug 06, 2019 | 13.11 | 13.35 | 13.08 | 13.23 | 15,539 | -0.07(-0.50%) |
Aug 05, 2019 | 13.32 | 13.43 | 13.22 | 13.30 | 11,843 | -0.08(-0.60%) |
Aug 02, 2019 | 13.12 | 13.60 | 13.12 | 13.38 | 11,600 | +0.00(+0.00%) |
Aug 01, 2019 | 13.58 | 13.60 | 13.37 | 13.38 | 5,424 | -0.13(-0.93%) |
Jul 31, 2019 | 13.61 | 13.73 | 13.43 | 13.51 | 7,688 | +0.03(+0.19%) |
Jul 30, 2019 | 13.68 | 13.77 | 13.48 | 13.48 | 31,458 | +0.06(+0.45%) |
Jul 29, 2019 | 13.85 | 14.11 | 13.38 | 13.42 | 173,790 | -0.38(-2.76%) |
Jul 26, 2019 | 13.80 | 13.86 | 13.51 | 13.80 | 40,300 | +0.10(+0.73%) |
Jul 25, 2019 | 13.70 | 14.00 | 13.70 | 13.70 | 17,636 | -0.19(-1.37%) |
Jul 24, 2019 | 13.96 | 14.08 | 13.70 | 13.89 | 6,267 | -0.12(-0.86%) |
Jul 23, 2019 | 14.10 | 14.25 | 13.90 | 14.01 | 13,137 | +0.15(+1.08%) |
Jul 22, 2019 | 13.70 | 14.04 | 13.51 | 13.86 | 36,433 | +0.20(+1.46%) |
Jul 19, 2019 | 13.60 | 13.80 | 13.50 | 13.66 | 16,000 | +0.05(+0.37%) |
Jul 18, 2019 | 13.49 | 14.20 | 13.49 | 13.61 | 8,105 | +0.09(+0.67%) |
Jul 17, 2019 | 13.82 | 13.82 | 13.49 | 13.52 | 17,667 | -0.26(-1.85%) |
Jul 16, 2019 | 14.15 | 14.15 | 13.72 | 13.78 | 54,490 | -0.11(-0.76%) |
Jul 15, 2019 | 14.00 | 14.00 | 13.81 | 13.88 | 19,739 | -0.42(-2.94%) |
Jul 12, 2019 | 14.20 | 14.51 | 14.00 | 14.30 | 22,300 | +0.00(+0.00%) |
Jul 11, 2019 | 14.32 | 14.38 | 14.20 | 14.30 | 19,194 | +0.14(+0.99%) |
Jul 10, 2019 | 14.40 | 14.40 | 14.15 | 14.16 | 22,594 | -0.01(-0.07%) |
Jul 09, 2019 | 14.26 | 14.26 | 14.00 | 14.17 | 31,814 | -0.28(-1.94%) |
Jul 08, 2019 | 14.56 | 15.20 | 14.45 | 14.45 | 20,486 | -0.11(-0.76%) |
Jul 05, 2019 | 14.50 | 14.84 | 14.50 | 14.56 | 13,700 | +0.05(+0.34%) |
Jul 03, 2019 | 14.50 | 14.74 | 14.50 | 14.51 | 8,100 | -0.04(-0.27%) |
Jul 02, 2019 | 14.71 | 15.00 | 14.55 | 14.55 | 19,206 | -0.37(-2.48%) |
Jul 01, 2019 | 14.88 | 15.03 | 14.88 | 14.92 | 8,341 | -0.16(-1.06%) |
Jun 28, 2019 | 14.86 | 15.25 | 14.83 | 15.08 | 12,700 | +0.22(+1.48%) |
Jun 27, 2019 | 14.89 | 15.20 | 14.80 | 14.86 | 18,112 | -0.68(-4.38%) |
Jun 26, 2019 | 15.52 | 15.70 | 15.50 | 15.54 | 19,794 | +0.03(+0.19%) |
Jun 25, 2019 | 15.50 | 15.60 | 15.50 | 15.51 | 3,355 | -0.11(-0.70%) |
Jun 24, 2019 | 15.54 | 15.69 | 15.54 | 15.62 | 19,326 | +0.11(+0.71%) |
Jun 21, 2019 | 15.32 | 15.54 | 15.32 | 15.51 | 2,400 | +0.17(+1.13%) |
Jun 20, 2019 | 15.12 | 15.54 | 15.12 | 15.34 | 2,651 | -0.13(-0.84%) |
Jun 19, 2019 | 15.28 | 15.49 | 15.25 | 15.47 | 1,879 | +0.05(+0.30%) |
Jun 18, 2019 | 15.29 | 15.54 | 15.29 | 15.42 | 5,477 | +0.12(+0.78%) |
Jun 17, 2019 | 15.29 | 15.49 | 15.27 | 15.30 | 3,055 | +0.02(+0.10%) |
Jun 14, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 200 | +0.17(+1.09%) |
Jun 13, 2019 | 15.06 | 15.52 | 15.00 | 15.12 | 14,165 | -0.17(-1.11%) |
Jun 12, 2019 | 15.12 | 15.55 | 15.00 | 15.29 | 11,142 | +0.18(+1.19%) |
Jun 11, 2019 | 15.40 | 15.43 | 15.01 | 15.11 | 11,666 | -0.45(-2.89%) |
Jun 10, 2019 | 15.43 | 15.70 | 15.43 | 15.56 | 4,759 | -0.04(-0.26%) |
Jun 07, 2019 | 15.60 | 15.70 | 15.60 | 15.60 | 1,400 | +0.11(+0.71%) |
Jun 06, 2019 | 15.39 | 15.57 | 15.39 | 15.49 | 2,512 | -0.11(-0.71%) |
Jun 05, 2019 | 15.79 | 15.79 | 15.51 | 15.60 | 3,976 | +0.03(+0.19%) |
Jun 04, 2019 | 15.64 | 15.64 | 15.57 | 15.57 | 3,264 | +0.30(+1.98%) |
Jun 03, 2019 | 15.82 | 15.82 | 15.25 | 15.27 | 27,775 | -0.26(-1.67%) |
May 31, 2019 | 15.61 | 15.88 | 15.50 | 15.53 | 14,000 | -0.18(-1.15%) |
May 30, 2019 | 15.67 | 15.80 | 15.60 | 15.71 | 2,548 | -0.19(-1.21%) |
May 29, 2019 | 15.49 | 15.91 | 15.49 | 15.90 | 6,071 | +0.33(+2.12%) |
May 28, 2019 | 15.65 | 15.95 | 15.45 | 15.57 | 25,596 | +0.32(+2.10%) |
May 24, 2019 | 15.46 | 15.46 | 15.25 | 15.25 | 1,200 | -0.04(-0.26%) |
May 23, 2019 | 15.51 | 15.54 | 15.25 | 15.29 | 14,376 | -0.16(-1.04%) |
May 22, 2019 | 15.63 | 15.65 | 15.45 | 15.45 | 15,254 | -0.43(-2.71%) |
May 21, 2019 | 15.55 | 16.01 | 15.55 | 15.88 | 14,435 | +0.41(+2.65%) |
May 20, 2019 | 15.51 | 15.57 | 15.45 | 15.47 | 6,228 | -0.07(-0.45%) |
May 17, 2019 | 15.57 | 15.61 | 15.54 | 15.54 | 18,300 | +0.00(+0.00%) |
May 16, 2019 | 15.70 | 15.71 | 15.53 | 15.54 | 8,690 | -0.31(-1.96%) |
May 15, 2019 | 15.71 | 16.06 | 15.71 | 15.85 | 11,853 | -0.05(-0.35%) |
May 14, 2019 | 15.87 | 16.10 | 15.73 | 15.90 | 5,910 | +0.00(+0.03%) |
May 13, 2019 | 15.95 | 16.10 | 15.72 | 15.90 | 4,986 | -0.21(-1.29%) |
May 10, 2019 | 16.03 | 16.15 | 15.90 | 16.11 | 5,400 | +0.06(+0.39%) |
May 09, 2019 | 16.11 | 16.16 | 15.96 | 16.04 | 34,414 | +0.05(+0.34%) |
May 08, 2019 | 16.18 | 16.18 | 15.98 | 15.99 | 4,179 | +0.06(+0.38%) |
May 07, 2019 | 16.09 | 16.14 | 15.93 | 15.93 | 5,699 | -0.20(-1.24%) |
May 06, 2019 | 15.99 | 16.22 | 15.86 | 16.13 | 11,409 | +0.13(+0.81%) |
May 03, 2019 | 16.09 | 16.49 | 16.00 | 16.00 | 29,300 | -0.03(-0.19%) |
May 02, 2019 | 16.16 | 16.23 | 16.00 | 16.03 | 21,985 | -0.18(-1.11%) |
May 01, 2019 | 16.17 | 16.25 | 16.15 | 16.21 | 10,183 | -0.04(-0.25%) |
Apr 30, 2019 | 16.14 | 16.45 | 16.14 | 16.25 | 20,626 | -0.25(-1.49%) |
Apr 29, 2019 | 16.64 | 16.69 | 16.40 | 16.50 | 16,654 | -0.20(-1.17%) |
Apr 26, 2019 | 16.60 | 16.75 | 16.60 | 16.69 | 6,200 | +0.01(+0.03%) |
Apr 25, 2019 | 16.82 | 16.82 | 16.68 | 16.68 | 9,201 | -0.17(-1.01%) |
Apr 24, 2019 | 16.75 | 16.88 | 16.71 | 16.86 | 5,404 | +0.14(+0.87%) |
Apr 23, 2019 | 17.02 | 17.10 | 16.71 | 16.71 | 98,543 | -0.14(-0.83%) |
Apr 22, 2019 | 17.00 | 17.00 | 16.71 | 16.85 | 3,099 | +0.15(+0.90%) |
Apr 18, 2019 | 16.84 | 16.97 | 16.69 | 16.70 | 15,400 | -0.14(-0.83%) |
Apr 17, 2019 | 16.80 | 16.90 | 16.80 | 16.84 | 10,309 | +0.12(+0.75%) |
Apr 16, 2019 | 16.44 | 16.71 | 16.44 | 16.71 | 11,389 | +0.27(+1.67%) |
Apr 15, 2019 | 16.37 | 16.52 | 16.37 | 16.44 | 27,754 | +0.05(+0.29%) |
Apr 12, 2019 | 16.39 | 16.48 | 16.38 | 16.39 | 5,000 | +0.04(+0.23%) |
Apr 11, 2019 | 16.41 | 16.41 | 16.30 | 16.36 | 4,734 | -0.05(-0.34%) |
Apr 10, 2019 | 16.11 | 16.45 | 16.11 | 16.41 | 9,530 | +0.25(+1.55%) |
Apr 09, 2019 | 16.06 | 16.19 | 16.05 | 16.16 | 11,106 | +0.05(+0.30%) |
Apr 08, 2019 | 16.19 | 16.19 | 16.05 | 16.11 | 10,045 | -0.08(-0.49%) |
Apr 05, 2019 | 16.22 | 16.26 | 16.17 | 16.19 | 13,300 | -0.07(-0.43%) |
Apr 04, 2019 | 16.25 | 16.33 | 16.25 | 16.26 | 5,764 | -0.05(-0.31%) |
Apr 03, 2019 | 16.38 | 16.70 | 16.26 | 16.31 | 19,126 | -0.44(-2.63%) |
Apr 02, 2019 | 16.62 | 16.80 | 16.62 | 16.75 | 9,107 | -0.12(-0.71%) |
Apr 01, 2019 | 16.81 | 17.09 | 16.81 | 16.87 | 13,725 | -0.02(-0.10%) |
Mar 29, 2019 | 17.00 | 17.00 | 16.86 | 16.89 | 8,200 | -0.16(-0.96%) |
Mar 28, 2019 | 17.00 | 17.05 | 17.00 | 17.05 | 8,631 | -0.03(-0.18%) |
Mar 27, 2019 | 17.02 | 17.10 | 17.00 | 17.08 | 6,820 | -0.11(-0.64%) |
Mar 26, 2019 | 17.19 | 17.19 | 17.06 | 17.19 | 7,795 | +0.00(+0.00%) |
Mar 25, 2019 | 17.25 | 17.25 | 17.11 | 17.19 | 5,276 | -0.13(-0.73%) |
Mar 22, 2019 | 17.38 | 17.38 | 17.32 | 17.32 | 400 | -0.06(-0.37%) |
Mar 21, 2019 | 17.34 | 17.38 | 17.23 | 17.38 | 16,259 | +0.00(+0.00%) |
Mar 20, 2019 | 17.34 | 17.38 | 17.34 | 17.38 | 1,220 | +0.04(+0.20%) |
Mar 19, 2019 | 17.36 | 17.44 | 17.25 | 17.34 | 2,563 | -0.02(-0.09%) |
Mar 18, 2019 | 17.50 | 17.50 | 17.02 | 17.36 | 19,122 | +0.11(+0.61%) |
Mar 15, 2019 | 17.52 | 17.55 | 17.16 | 17.25 | 17,800 | +0.00(+0.03%) |
Mar 14, 2019 | 17.50 | 17.50 | 17.25 | 17.25 | 7,011 | -0.26(-1.46%) |
Mar 13, 2019 | 17.49 | 17.51 | 17.42 | 17.51 | 7,803 | +0.06(+0.35%) |
Mar 12, 2019 | 17.64 | 17.64 | 17.42 | 17.45 | 10,363 | -0.20(-1.11%) |
Mar 11, 2019 | 17.66 | 17.97 | 17.58 | 17.64 | 7,467 | +0.12(+0.66%) |
Mar 08, 2019 | 17.50 | 17.89 | 17.50 | 17.52 | 6,600 | -0.08(-0.43%) |
Mar 07, 2019 | 17.68 | 17.73 | 17.26 | 17.60 | 14,425 | -0.14(-0.79%) |
Mar 06, 2019 | 17.90 | 17.90 | 17.74 | 17.74 | 2,010 | -0.14(-0.78%) |
Mar 05, 2019 | 17.63 | 18.07 | 17.53 | 17.88 | 31,525 | +0.38(+2.17%) |
Mar 04, 2019 | 17.39 | 18.08 | 17.25 | 17.50 | 21,967 | +0.13(+0.75%) |
Mar 01, 2019 | 17.52 | 17.52 | 17.26 | 17.37 | 8,000 | +0.21(+1.25%) |
Feb 28, 2019 | 17.56 | 17.62 | 17.14 | 17.16 | 13,669 | -0.79(-4.40%) |
Feb 27, 2019 | 18.04 | 18.39 | 17.71 | 17.95 | 10,132 | -0.44(-2.42%) |
Feb 26, 2019 | 18.15 | 18.39 | 17.81 | 18.39 | 16,515 | +0.22(+1.21%) |
Feb 25, 2019 | 18.50 | 18.55 | 18.16 | 18.17 | 21,680 | -0.13(-0.71%) |
Feb 22, 2019 | 18.33 | 18.36 | 18.00 | 18.30 | 10,800 | +0.25(+1.39%) |
Feb 21, 2019 | 18.37 | 18.37 | 17.93 | 18.05 | 14,052 | -0.12(-0.63%) |
Feb 20, 2019 | 17.79 | 18.50 | 17.79 | 18.17 | 23,119 | +0.24(+1.31%) |
Feb 19, 2019 | 18.20 | 18.20 | 17.77 | 17.93 | 14,893 | -0.26(-1.41%) |
Feb 15, 2019 | 18.84 | 18.84 | 18.16 | 18.19 | 31,300 | -0.21(-1.16%) |
Feb 14, 2019 | 18.49 | 18.52 | 18.30 | 18.40 | 21,213 | -0.01(-0.06%) |
Feb 13, 2019 | 18.56 | 18.74 | 17.96 | 18.41 | 70,085 | -0.12(-0.64%) |
Feb 12, 2019 | 18.55 | 19.02 | 18.50 | 18.53 | 25,820 | +0.40(+2.21%) |
Feb 11, 2019 | 17.89 | 18.22 | 17.89 | 18.13 | 10,287 | +0.30(+1.68%) |
Feb 08, 2019 | 17.65 | 17.88 | 17.65 | 17.83 | 78,500 | +0.46(+2.65%) |
Feb 07, 2019 | 17.43 | 17.44 | 17.25 | 17.37 | 11,853 | +0.37(+2.18%) |
Feb 06, 2019 | 16.80 | 17.19 | 16.80 | 17.00 | 10,645 | +0.20(+1.19%) |
Feb 05, 2019 | 16.80 | 17.07 | 16.80 | 16.80 | 15,532 | -0.13(-0.77%) |
Feb 04, 2019 | 16.85 | 17.06 | 16.85 | 16.93 | 5,274 | +0.33(+1.99%) |
Feb 01, 2019 | 16.65 | 16.80 | 16.60 | 16.60 | 3,000 | -0.05(-0.30%) |
Jan 31, 2019 | 16.60 | 16.92 | 16.57 | 16.65 | 4,780 | -0.35(-2.06%) |
Jan 30, 2019 | 16.94 | 17.20 | 16.81 | 17.00 | 2,802 | -0.01(-0.06%) |
Jan 29, 2019 | 16.99 | 17.29 | 16.99 | 17.01 | 18,050 | -0.14(-0.82%) |
Jan 28, 2019 | 17.15 | 17.58 | 17.15 | 17.15 | 4,834 | +0.05(+0.29%) |
Jan 25, 2019 | 16.78 | 17.15 | 16.76 | 17.10 | 13,100 | +0.58(+3.51%) |
Jan 24, 2019 | 16.50 | 16.55 | 16.24 | 16.52 | 3,602 | -0.02(-0.14%) |
Jan 23, 2019 | 16.22 | 16.72 | 16.13 | 16.54 | 11,842 | +0.44(+2.76%) |
Jan 22, 2019 | 16.57 | 16.57 | 16.10 | 16.10 | 8,723 | -0.62(-3.71%) |
Jan 18, 2019 | 16.48 | 16.82 | 16.48 | 16.72 | 11,400 | +0.24(+1.44%) |
Jan 17, 2019 | 16.41 | 16.49 | 16.41 | 16.48 | 1,539 | +0.14(+0.88%) |
Jan 16, 2019 | 16.38 | 16.44 | 16.31 | 16.34 | 1,823 | -0.06(-0.37%) |
Jan 15, 2019 | 16.38 | 16.40 | 16.31 | 16.40 | 2,700 | +0.20(+1.23%) |
Jan 14, 2019 | 16.25 | 16.37 | 16.20 | 16.20 | 9,561 | +0.04(+0.25%) |
Jan 11, 2019 | 16.02 | 16.31 | 16.02 | 16.16 | 1,200 | +0.15(+0.94%) |
Jan 10, 2019 | 15.97 | 16.25 | 15.97 | 16.01 | 6,631 | +0.11(+0.69%) |
Jan 09, 2019 | 15.92 | 16.57 | 15.90 | 15.90 | 9,248 | +0.10(+0.63%) |
Jan 08, 2019 | 16.48 | 17.09 | 15.40 | 15.80 | 23,243 | -0.30(-1.86%) |
Jan 07, 2019 | 15.92 | 16.20 | 15.92 | 16.10 | 7,249 | -0.39(-2.37%) |
Jan 04, 2019 | 15.64 | 16.98 | 15.64 | 16.49 | 2,800 | +0.58(+3.65%) |
Jan 03, 2019 | 16.23 | 16.98 | 15.91 | 15.91 | 8,671 | -0.59(-3.58%) |
Jan 02, 2019 | 16.40 | 16.50 | 16.19 | 16.50 | 5,133 | +0.13(+0.79%) |
Dec 31, 2018 | 16.31 | 16.50 | 16.14 | 16.37 | 3,500 | -0.03(-0.18%) |
Dec 28, 2018 | 16.53 | 16.53 | 15.92 | 16.40 | 2,600 | -0.54(-3.17%) |
Dec 27, 2018 | 17.43 | 17.44 | 16.64 | 16.94 | 20,157 | -0.08(-0.46%) |
Dec 26, 2018 | 17.18 | 17.41 | 16.60 | 17.01 | 3,483 | -0.04(-0.24%) |
Dec 24, 2018 | 16.91 | 17.05 | 16.55 | 17.05 | 13,100 | +0.15(+0.89%) |
Dec 21, 2018 | 16.75 | 16.98 | 16.56 | 16.91 | 10,200 | +0.16(+0.93%) |
Dec 20, 2018 | 16.92 | 17.05 | 16.68 | 16.75 | 7,947 | -0.06(-0.38%) |
Dec 19, 2018 | 17.00 | 17.49 | 16.68 | 16.81 | 10,444 | -0.22(-1.27%) |
Dec 18, 2018 | 16.94 | 17.03 | 16.94 | 17.03 | 3,533 | +0.21(+1.24%) |
Dec 17, 2018 | 16.80 | 16.82 | 16.79 | 16.82 | 2,624 | +0.20(+1.22%) |
Dec 14, 2018 | 17.00 | 17.00 | 16.62 | 16.62 | 6,300 | -0.38(-2.24%) |
Dec 13, 2018 | 17.15 | 17.15 | 17.00 | 17.00 | 9,116 | -0.25(-1.45%) |
Dec 12, 2018 | 17.00 | 17.25 | 17.00 | 17.25 | 828 | +0.16(+0.91%) |
Dec 11, 2018 | 17.00 | 17.09 | 17.00 | 17.09 | 2,672 | +0.01(+0.06%) |
Dec 10, 2018 | 17.01 | 17.09 | 17.00 | 17.09 | 1,761 | -0.11(-0.67%) |
Dec 07, 2018 | 17.16 | 17.28 | 17.16 | 17.20 | 2,800 | +0.10(+0.58%) |
Dec 06, 2018 | 17.15 | 17.15 | 17.00 | 17.10 | 6,702 | +0.10(+0.59%) |
Dec 04, 2018 | 17.22 | 17.22 | 17.00 | 17.00 | 12,800 | +0.00(+0.00%) |