Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.25 | 12.25 | 11.55 | 11.70 | 80,383 | -0.69(-5.56%) |
Jan 30, 2020 | 13.28 | 13.28 | 12.32 | 12.39 | 472,984 | -0.94(-7.05%) |
Jan 29, 2020 | 13.20 | 13.34 | 13.06 | 13.33 | 285,857 | +0.18(+1.36%) |
Jan 28, 2020 | 12.84 | 13.15 | 12.70 | 13.15 | 60,926 | +0.37(+2.87%) |
Jan 27, 2020 | 12.68 | 12.84 | 12.68 | 12.78 | 49,999 | +0.21(+1.71%) |
Jan 24, 2020 | 13.08 | 13.09 | 12.53 | 12.57 | 33,427 | -0.39(-3.04%) |
Jan 23, 2020 | 12.86 | 12.98 | 12.76 | 12.96 | 42,048 | +0.10(+0.77%) |
Jan 22, 2020 | 13.18 | 13.24 | 12.83 | 12.86 | 51,604 | -0.20(-1.51%) |
Jan 21, 2020 | 13.23 | 13.23 | 13.01 | 13.06 | 95,981 | -0.16(-1.22%) |
Jan 17, 2020 | 13.35 | 13.35 | 12.98 | 13.22 | 60,930 | +0.02(+0.14%) |
Jan 16, 2020 | 12.55 | 13.20 | 12.55 | 13.20 | 107,393 | +0.72(+5.73%) |
Jan 15, 2020 | 12.66 | 12.75 | 12.41 | 12.49 | 33,637 | -0.08(-0.64%) |
Jan 14, 2020 | 12.42 | 12.67 | 12.39 | 12.57 | 39,957 | +0.12(+0.93%) |
Jan 13, 2020 | 12.32 | 12.62 | 12.29 | 12.45 | 36,338 | +0.22(+1.83%) |
Jan 10, 2020 | 12.36 | 12.39 | 12.16 | 12.23 | 37,340 | -0.16(-1.30%) |
Jan 09, 2020 | 12.40 | 12.43 | 12.36 | 12.39 | 28,050 | +0.05(+0.44%) |
Jan 08, 2020 | 12.16 | 12.48 | 12.16 | 12.33 | 51,328 | +0.46(+3.84%) |
Jan 07, 2020 | 12.08 | 12.16 | 11.82 | 11.88 | 49,818 | -0.36(-2.92%) |
Jan 06, 2020 | 12.21 | 12.34 | 12.14 | 12.24 | 37,887 | -0.11(-0.87%) |
Jan 03, 2020 | 12.48 | 12.50 | 12.14 | 12.34 | 52,657 | -0.13(-1.08%) |
Jan 02, 2020 | 11.70 | 12.50 | 11.64 | 12.48 | 90,786 | +0.88(+7.56%) |
Dec 31, 2019 | 11.71 | 11.78 | 11.57 | 11.60 | 143,550 | -0.04(-0.38%) |
Dec 30, 2019 | 11.31 | 11.65 | 11.27 | 11.65 | 55,000 | +0.19(+1.64%) |
Dec 27, 2019 | 11.07 | 11.47 | 11.07 | 11.46 | 69,203 | +0.30(+2.73%) |
Dec 26, 2019 | 11.23 | 11.26 | 11.08 | 11.15 | 15,267 | -0.13(-1.19%) |
Dec 24, 2019 | 11.28 | 11.32 | 11.23 | 11.29 | 8,496 | +0.05(+0.48%) |
Dec 23, 2019 | 11.01 | 11.39 | 11.01 | 11.23 | 47,071 | +0.18(+1.62%) |
Dec 20, 2019 | 11.17 | 11.21 | 11.05 | 11.06 | 34,993 | -0.11(-0.96%) |
Dec 19, 2019 | 11.14 | 11.21 | 10.95 | 11.16 | 152,352 | +0.01(+0.08%) |
Dec 18, 2019 | 11.31 | 11.36 | 11.06 | 11.15 | 156,415 | -0.15(-1.35%) |
Dec 17, 2019 | 11.00 | 11.37 | 10.92 | 11.31 | 112,053 | +0.30(+2.76%) |
Dec 16, 2019 | 11.02 | 11.09 | 10.97 | 11.00 | 57,836 | +0.00(+0.00%) |
Dec 13, 2019 | 10.97 | 11.04 | 10.88 | 11.00 | 32,757 | -0.07(-0.65%) |
Dec 12, 2019 | 11.01 | 11.07 | 10.86 | 11.07 | 73,279 | +0.08(+0.73%) |
Dec 11, 2019 | 10.83 | 11.06 | 10.80 | 10.99 | 58,287 | +0.11(+0.99%) |
Dec 10, 2019 | 10.96 | 10.96 | 10.76 | 10.89 | 62,123 | -0.06(-0.57%) |
Dec 09, 2019 | 10.83 | 10.98 | 10.83 | 10.95 | 40,760 | +0.13(+1.16%) |
Dec 06, 2019 | 10.84 | 10.84 | 10.75 | 10.82 | 113,699 | +0.05(+0.50%) |
Dec 05, 2019 | 10.74 | 10.86 | 10.73 | 10.77 | 53,569 | -0.01(-0.08%) |
Dec 04, 2019 | 10.81 | 10.87 | 10.76 | 10.78 | 57,035 | +0.00(+0.00%) |
Dec 03, 2019 | 10.74 | 10.85 | 10.70 | 10.78 | 52,933 | -0.02(-0.17%) |
Dec 02, 2019 | 10.91 | 10.91 | 10.74 | 10.80 | 93,592 | -0.07(-0.66%) |
Nov 29, 2019 | 10.97 | 10.97 | 10.84 | 10.87 | 16,099 | -0.06(-0.57%) |
Nov 27, 2019 | 10.79 | 11.05 | 10.79 | 10.93 | 34,769 | +0.08(+0.74%) |
Nov 26, 2019 | 10.86 | 10.95 | 10.80 | 10.85 | 63,294 | -0.08(-0.74%) |
Nov 25, 2019 | 10.82 | 11.12 | 10.80 | 10.93 | 93,731 | +0.09(+0.82%) |
Nov 22, 2019 | 10.82 | 10.89 | 10.77 | 10.84 | 73,563 | +0.12(+1.08%) |
Nov 21, 2019 | 11.10 | 11.10 | 10.72 | 10.72 | 185,781 | -0.30(-2.70%) |
Nov 20, 2019 | 10.90 | 11.12 | 10.85 | 11.02 | 82,484 | +0.17(+1.56%) |
Nov 19, 2019 | 11.13 | 11.13 | 10.82 | 10.85 | 63,617 | -0.24(-2.17%) |
Nov 18, 2019 | 11.04 | 11.31 | 11.01 | 11.09 | 90,302 | -0.03(-0.24%) |
Nov 15, 2019 | 11.15 | 11.29 | 11.00 | 11.12 | 102,745 | -0.02(-0.16%) |
Nov 14, 2019 | 11.32 | 11.36 | 11.14 | 11.14 | 54,437 | -0.27(-2.34%) |
Nov 13, 2019 | 11.29 | 11.48 | 11.23 | 11.40 | 82,293 | +0.10(+0.86%) |
Nov 12, 2019 | 11.43 | 11.63 | 11.31 | 11.31 | 36,536 | -0.21(-1.85%) |
Nov 11, 2019 | 11.39 | 11.52 | 11.24 | 11.52 | 52,932 | +0.19(+1.65%) |
Nov 08, 2019 | 11.16 | 11.42 | 11.08 | 11.33 | 65,761 | +0.08(+0.71%) |
Nov 07, 2019 | 11.25 | 11.41 | 11.16 | 11.25 | 78,953 | +0.04(+0.40%) |
Nov 06, 2019 | 11.24 | 11.32 | 11.08 | 11.21 | 120,104 | -0.04(-0.40%) |
Nov 05, 2019 | 11.23 | 11.35 | 11.16 | 11.25 | 109,222 | -0.04(-0.39%) |
Nov 04, 2019 | 11.30 | 11.37 | 10.96 | 11.30 | 157,981 | -0.07(-0.63%) |
Nov 01, 2019 | 11.13 | 11.43 | 11.12 | 11.37 | 167,720 | +0.17(+1.51%) |
Oct 31, 2019 | 11.13 | 11.39 | 11.04 | 11.20 | 383,550 | -0.45(-3.89%) |
Oct 30, 2019 | 11.58 | 11.66 | 11.31 | 11.65 | 183,072 | -0.03(-0.23%) |
Oct 29, 2019 | 11.40 | 11.69 | 11.32 | 11.68 | 55,830 | +0.28(+2.50%) |
Oct 28, 2019 | 11.40 | 11.40 | 11.34 | 11.40 | 30,706 | +0.05(+0.47%) |
Oct 25, 2019 | 11.30 | 11.40 | 11.24 | 11.34 | 57,443 | -0.03(-0.23%) |
Oct 24, 2019 | 11.33 | 11.46 | 11.30 | 11.37 | 14,379 | +0.04(+0.39%) |
Oct 23, 2019 | 11.24 | 11.43 | 11.24 | 11.32 | 57,982 | +0.02(+0.16%) |
Oct 22, 2019 | 11.48 | 11.48 | 11.27 | 11.31 | 25,110 | -0.12(-1.09%) |
Oct 21, 2019 | 11.37 | 11.48 | 11.22 | 11.43 | 90,753 | +0.06(+0.55%) |
Oct 18, 2019 | 11.57 | 11.57 | 11.22 | 11.37 | 75,541 | -0.12(-1.08%) |
Oct 17, 2019 | 11.37 | 11.68 | 11.37 | 11.49 | 52,196 | +0.14(+1.25%) |
Oct 16, 2019 | 11.56 | 11.56 | 11.31 | 11.35 | 77,556 | -0.24(-2.07%) |
Oct 15, 2019 | 11.60 | 11.67 | 11.56 | 11.59 | 24,482 | +0.01(+0.08%) |
Oct 14, 2019 | 11.58 | 11.72 | 11.50 | 11.58 | 22,859 | -0.02(-0.15%) |
Oct 11, 2019 | 11.56 | 11.80 | 11.56 | 11.60 | 23,831 | +0.06(+0.54%) |
Oct 10, 2019 | 11.85 | 11.86 | 11.46 | 11.54 | 47,815 | -0.30(-2.55%) |
Oct 09, 2019 | 12.04 | 12.04 | 11.69 | 11.84 | 50,538 | -0.11(-0.89%) |
Oct 08, 2019 | 11.79 | 12.00 | 11.62 | 11.95 | 38,311 | +0.03(+0.22%) |
Oct 07, 2019 | 11.74 | 12.00 | 11.69 | 11.92 | 104,413 | +0.27(+2.29%) |
Oct 04, 2019 | 11.93 | 11.93 | 11.61 | 11.65 | 74,080 | -0.17(-1.43%) |
Oct 03, 2019 | 11.88 | 11.95 | 11.58 | 11.82 | 76,230 | -0.15(-1.26%) |
Oct 02, 2019 | 12.14 | 12.18 | 11.95 | 11.97 | 31,944 | -0.30(-2.46%) |
Oct 01, 2019 | 12.44 | 12.44 | 12.06 | 12.28 | 47,746 | -0.13(-1.07%) |
Sep 30, 2019 | 12.44 | 12.48 | 12.07 | 12.41 | 38,895 | -0.11(-0.85%) |
Sep 27, 2019 | 12.72 | 12.76 | 12.42 | 12.52 | 92,628 | -0.29(-2.29%) |
Sep 26, 2019 | 12.52 | 12.86 | 12.48 | 12.81 | 46,614 | +0.33(+2.64%) |
Sep 25, 2019 | 12.42 | 12.50 | 12.28 | 12.48 | 25,749 | +0.16(+1.30%) |
Sep 24, 2019 | 12.44 | 12.44 | 12.13 | 12.32 | 40,860 | +0.00(+0.00%) |
Sep 23, 2019 | 12.37 | 12.43 | 12.22 | 12.32 | 25,373 | -0.05(-0.43%) |
Sep 20, 2019 | 12.36 | 12.43 | 12.12 | 12.37 | 39,119 | +0.08(+0.65%) |
Sep 19, 2019 | 12.25 | 12.35 | 11.86 | 12.29 | 68,023 | -0.06(-0.50%) |
Sep 18, 2019 | 12.31 | 12.39 | 11.56 | 12.36 | 159,764 | -0.22(-1.77%) |
Sep 17, 2019 | 12.57 | 12.61 | 12.26 | 12.58 | 36,572 | -0.03(-0.21%) |
Sep 16, 2019 | 12.68 | 12.84 | 12.53 | 12.61 | 58,021 | -0.12(-0.98%) |
Sep 13, 2019 | 12.60 | 12.88 | 12.40 | 12.73 | 59,354 | +0.15(+1.20%) |
Sep 12, 2019 | 12.85 | 12.85 | 12.40 | 12.58 | 37,623 | -0.29(-2.28%) |
Sep 11, 2019 | 13.00 | 13.00 | 12.81 | 12.87 | 33,523 | -0.18(-1.36%) |
Sep 10, 2019 | 12.96 | 13.11 | 12.74 | 13.05 | 60,740 | +0.18(+1.38%) |
Sep 09, 2019 | 12.76 | 12.95 | 12.51 | 12.87 | 95,925 | +0.12(+0.91%) |
Sep 06, 2019 | 12.58 | 12.91 | 12.33 | 12.76 | 133,322 | +0.18(+1.41%) |
Sep 05, 2019 | 12.40 | 12.81 | 12.40 | 12.58 | 47,287 | +0.17(+1.36%) |
Sep 04, 2019 | 12.40 | 12.66 | 12.29 | 12.41 | 17,573 | +0.03(+0.21%) |
Sep 03, 2019 | 12.46 | 12.57 | 12.17 | 12.38 | 52,631 | -0.18(-1.42%) |
Aug 30, 2019 | 12.71 | 12.80 | 12.53 | 12.56 | 20,684 | -0.19(-1.47%) |
Aug 29, 2019 | 12.45 | 12.88 | 12.45 | 12.75 | 16,931 | +0.29(+2.36%) |
Aug 28, 2019 | 12.32 | 12.50 | 12.29 | 12.45 | 33,588 | +0.01(+0.07%) |
Aug 27, 2019 | 12.56 | 12.89 | 12.34 | 12.45 | 48,800 | -0.12(-0.92%) |
Aug 26, 2019 | 12.53 | 12.62 | 12.47 | 12.56 | 30,912 | +0.01(+0.07%) |
Aug 23, 2019 | 12.63 | 12.63 | 12.41 | 12.55 | 52,384 | -0.01(-0.07%) |
Aug 22, 2019 | 12.49 | 12.63 | 12.47 | 12.56 | 28,547 | +0.04(+0.32%) |
Aug 21, 2019 | 12.49 | 12.72 | 12.45 | 12.52 | 71,604 | -0.02(-0.14%) |
Aug 20, 2019 | 12.83 | 12.83 | 12.47 | 12.54 | 38,097 | -0.20(-1.60%) |
Aug 19, 2019 | 12.62 | 12.84 | 12.62 | 12.74 | 49,382 | +0.12(+0.91%) |
Aug 16, 2019 | 12.76 | 12.77 | 12.50 | 12.63 | 42,238 | -0.12(-0.97%) |
Aug 15, 2019 | 12.89 | 12.89 | 12.55 | 12.75 | 93,123 | +0.00(+0.00%) |
Aug 14, 2019 | 12.62 | 12.86 | 12.62 | 12.75 | 190,528 | -0.07(-0.55%) |
Aug 13, 2019 | 12.88 | 13.03 | 12.75 | 12.82 | 126,522 | -0.02(-0.14%) |
Aug 12, 2019 | 12.95 | 12.95 | 12.77 | 12.84 | 379,934 | -0.04(-0.28%) |
Aug 09, 2019 | 12.93 | 12.94 | 12.60 | 12.87 | 95,769 | -0.01(-0.07%) |
Aug 08, 2019 | 12.45 | 12.93 | 12.41 | 12.88 | 87,166 | +0.43(+3.41%) |
Aug 07, 2019 | 12.48 | 12.51 | 12.13 | 12.46 | 137,140 | -0.11(-0.85%) |
Aug 06, 2019 | 12.45 | 12.73 | 12.20 | 12.56 | 98,852 | +0.04(+0.35%) |
Aug 05, 2019 | 12.24 | 12.59 | 12.24 | 12.52 | 174,150 | +0.04(+0.28%) |
Aug 02, 2019 | 12.00 | 12.63 | 12.00 | 12.48 | 320,399 | +0.20(+1.66%) |
Aug 01, 2019 | 13.26 | 13.57 | 11.77 | 12.28 | 646,890 | -0.97(-7.29%) |
Jul 31, 2019 | 13.48 | 13.59 | 13.07 | 13.25 | 53,879 | -0.23(-1.71%) |
Jul 30, 2019 | 13.51 | 13.58 | 13.35 | 13.48 | 42,673 | -0.15(-1.10%) |
Jul 29, 2019 | 13.97 | 13.97 | 13.52 | 13.63 | 18,780 | -0.22(-1.60%) |
Jul 26, 2019 | 13.81 | 14.03 | 13.63 | 13.85 | 78,038 | +0.06(+0.45%) |
Jul 25, 2019 | 13.68 | 13.89 | 13.60 | 13.79 | 45,207 | +0.09(+0.65%) |
Jul 24, 2019 | 13.51 | 13.78 | 13.50 | 13.70 | 50,576 | +0.15(+1.11%) |
Jul 23, 2019 | 13.48 | 13.62 | 13.46 | 13.55 | 43,885 | +0.03(+0.20%) |
Jul 22, 2019 | 13.49 | 13.59 | 13.29 | 13.52 | 37,812 | +0.02(+0.13%) |
Jul 19, 2019 | 13.46 | 13.57 | 13.40 | 13.50 | 23,264 | +0.02(+0.13%) |
Jul 18, 2019 | 13.56 | 13.64 | 13.40 | 13.49 | 47,258 | -0.16(-1.17%) |
Jul 17, 2019 | 13.76 | 13.78 | 13.53 | 13.64 | 32,095 | -0.09(-0.64%) |
Jul 16, 2019 | 13.77 | 14.21 | 13.61 | 13.73 | 57,329 | -0.15(-1.08%) |
Jul 15, 2019 | 13.77 | 14.43 | 13.77 | 13.88 | 81,902 | +0.24(+1.75%) |
Jul 12, 2019 | 13.34 | 13.74 | 13.34 | 13.64 | 76,457 | +0.21(+1.58%) |
Jul 11, 2019 | 13.60 | 13.70 | 13.41 | 13.43 | 47,162 | -0.04(-0.26%) |
Jul 10, 2019 | 13.62 | 13.88 | 13.47 | 13.47 | 57,368 | -0.13(-0.98%) |
Jul 09, 2019 | 13.63 | 13.68 | 13.38 | 13.60 | 49,942 | -0.06(-0.45%) |
Jul 08, 2019 | 13.82 | 13.82 | 13.57 | 13.66 | 34,758 | -0.19(-1.34%) |
Jul 05, 2019 | 14.23 | 14.23 | 13.62 | 13.85 | 39,527 | -0.41(-2.86%) |
Jul 03, 2019 | 14.08 | 14.56 | 13.95 | 14.26 | 111,806 | +0.19(+1.39%) |
Jul 02, 2019 | 13.34 | 14.16 | 13.32 | 14.06 | 180,337 | +0.60(+4.47%) |
Jul 01, 2019 | 13.31 | 13.56 | 13.26 | 13.46 | 143,322 | +0.15(+1.13%) |
Jun 28, 2019 | 13.24 | 13.50 | 13.07 | 13.31 | 140,266 | +0.10(+0.74%) |
Jun 27, 2019 | 13.20 | 13.34 | 13.15 | 13.21 | 86,901 | +0.01(+0.07%) |
Jun 26, 2019 | 13.26 | 13.40 | 13.16 | 13.20 | 54,642 | -0.06(-0.47%) |
Jun 25, 2019 | 13.41 | 13.54 | 13.23 | 13.26 | 55,395 | -0.17(-1.25%) |
Jun 24, 2019 | 13.64 | 13.73 | 13.38 | 13.43 | 65,802 | -0.34(-2.44%) |
Jun 21, 2019 | 13.99 | 14.17 | 13.65 | 13.77 | 62,001 | -0.27(-1.95%) |
Jun 20, 2019 | 14.21 | 14.29 | 13.84 | 14.04 | 114,035 | +0.10(+0.70%) |
Jun 19, 2019 | 13.90 | 14.11 | 13.76 | 13.95 | 74,425 | +0.08(+0.57%) |
Jun 18, 2019 | 13.75 | 14.17 | 13.75 | 13.87 | 64,614 | +0.07(+0.51%) |
Jun 17, 2019 | 13.77 | 13.86 | 13.64 | 13.80 | 31,894 | +0.07(+0.52%) |
Jun 14, 2019 | 14.03 | 14.03 | 13.52 | 13.72 | 178,551 | -0.30(-2.15%) |
Jun 13, 2019 | 13.82 | 14.03 | 13.77 | 14.03 | 90,959 | +0.26(+1.86%) |
Jun 12, 2019 | 13.80 | 13.98 | 13.66 | 13.77 | 52,789 | -0.08(-0.58%) |
Jun 11, 2019 | 14.11 | 14.11 | 13.79 | 13.85 | 46,725 | -0.13(-0.95%) |
Jun 10, 2019 | 13.97 | 14.26 | 13.79 | 13.98 | 136,382 | +0.01(+0.06%) |
Jun 07, 2019 | 13.86 | 14.17 | 13.86 | 13.97 | 81,200 | +0.13(+0.96%) |
Jun 06, 2019 | 13.96 | 14.03 | 13.82 | 13.84 | 34,619 | -0.12(-0.89%) |
Jun 05, 2019 | 13.89 | 14.16 | 13.86 | 13.96 | 56,736 | -0.05(-0.38%) |
Jun 04, 2019 | 14.04 | 14.09 | 13.73 | 14.02 | 84,807 | +0.04(+0.32%) |
Jun 03, 2019 | 14.19 | 14.19 | 13.86 | 13.97 | 134,200 | -0.18(-1.25%) |
May 31, 2019 | 14.19 | 14.35 | 13.82 | 14.15 | 93,059 | -0.30(-2.08%) |
May 30, 2019 | 14.91 | 15.02 | 13.96 | 14.45 | 221,259 | -0.42(-2.81%) |
May 29, 2019 | 15.17 | 15.18 | 14.65 | 14.87 | 45,030 | -0.35(-2.32%) |
May 28, 2019 | 15.22 | 15.34 | 14.92 | 15.22 | 77,505 | +0.04(+0.23%) |
May 24, 2019 | 15.16 | 15.26 | 14.89 | 15.19 | 65,431 | +0.15(+1.00%) |
May 23, 2019 | 14.71 | 15.28 | 14.62 | 15.04 | 80,488 | +0.19(+1.31%) |
May 22, 2019 | 15.02 | 15.02 | 14.67 | 14.84 | 48,086 | -0.13(-0.88%) |
May 21, 2019 | 15.14 | 15.14 | 14.77 | 14.97 | 56,371 | -0.08(-0.53%) |
May 20, 2019 | 14.81 | 15.25 | 14.57 | 15.05 | 56,031 | +0.02(+0.12%) |
May 17, 2019 | 15.43 | 15.43 | 14.99 | 15.04 | 93,440 | -0.43(-2.79%) |
May 16, 2019 | 15.21 | 15.53 | 15.08 | 15.47 | 93,121 | +0.44(+2.93%) |
May 15, 2019 | 15.21 | 15.31 | 14.87 | 15.03 | 143,160 | -0.17(-1.10%) |
May 14, 2019 | 15.20 | 15.73 | 14.89 | 15.19 | 126,617 | +0.41(+2.80%) |
May 13, 2019 | 14.94 | 15.07 | 14.59 | 14.78 | 58,352 | -0.28(-1.87%) |
May 10, 2019 | 14.85 | 15.21 | 14.70 | 15.06 | 74,389 | +0.04(+0.29%) |
May 09, 2019 | 15.15 | 15.29 | 14.85 | 15.02 | 56,878 | -0.24(-1.56%) |
May 08, 2019 | 14.69 | 15.34 | 14.69 | 15.26 | 101,739 | +0.49(+3.35%) |
May 07, 2019 | 15.28 | 15.28 | 14.59 | 14.76 | 79,421 | -0.52(-3.40%) |
May 06, 2019 | 15.22 | 15.55 | 15.14 | 15.28 | 54,991 | -0.20(-1.31%) |
May 03, 2019 | 15.53 | 15.61 | 15.17 | 15.49 | 86,976 | +0.15(+0.98%) |
May 02, 2019 | 15.15 | 15.65 | 15.15 | 15.34 | 67,625 | -0.08(-0.51%) |
May 01, 2019 | 15.93 | 15.93 | 15.02 | 15.41 | 165,571 | -0.45(-2.84%) |
Apr 30, 2019 | 15.63 | 15.87 | 15.43 | 15.86 | 70,454 | +0.25(+1.58%) |
Apr 29, 2019 | 15.56 | 15.76 | 15.37 | 15.62 | 95,226 | -0.08(-0.51%) |
Apr 26, 2019 | 15.49 | 15.73 | 15.22 | 15.70 | 70,420 | +0.12(+0.79%) |
Apr 25, 2019 | 15.45 | 15.63 | 15.12 | 15.57 | 126,278 | +0.17(+1.09%) |
Apr 24, 2019 | 14.98 | 15.47 | 14.86 | 15.41 | 93,603 | +0.36(+2.40%) |
Apr 23, 2019 | 14.70 | 15.17 | 14.51 | 15.04 | 170,861 | +0.34(+2.28%) |
Apr 22, 2019 | 14.44 | 14.79 | 14.22 | 14.71 | 142,480 | +0.26(+1.83%) |
Apr 18, 2019 | 14.22 | 14.55 | 13.99 | 14.44 | 95,254 | +0.13(+0.92%) |
Apr 17, 2019 | 14.45 | 14.49 | 13.99 | 14.31 | 45,948 | -0.20(-1.40%) |
Apr 16, 2019 | 15.21 | 15.25 | 14.12 | 14.52 | 189,503 | -0.69(-4.52%) |
Apr 15, 2019 | 15.12 | 15.30 | 14.96 | 15.20 | 87,073 | -0.03(-0.17%) |
Apr 12, 2019 | 15.00 | 15.23 | 14.80 | 15.23 | 113,171 | +0.22(+1.47%) |
Apr 11, 2019 | 15.19 | 15.19 | 14.83 | 15.01 | 56,202 | -0.08(-0.53%) |
Apr 10, 2019 | 15.26 | 15.26 | 14.89 | 15.09 | 72,378 | -0.04(-0.29%) |
Apr 09, 2019 | 14.88 | 15.19 | 14.76 | 15.13 | 128,755 | +0.33(+2.20%) |
Apr 08, 2019 | 14.89 | 14.91 | 14.56 | 14.81 | 79,493 | -0.01(-0.06%) |
Apr 05, 2019 | 14.08 | 15.07 | 14.08 | 14.81 | 161,706 | +0.67(+4.74%) |
Apr 04, 2019 | 14.40 | 14.40 | 13.85 | 14.14 | 135,303 | -0.23(-1.60%) |
Apr 03, 2019 | 14.44 | 14.47 | 14.26 | 14.37 | 86,525 | -0.04(-0.24%) |
Apr 02, 2019 | 14.60 | 14.61 | 14.35 | 14.41 | 126,726 | -0.19(-1.33%) |
Apr 01, 2019 | 14.95 | 14.95 | 14.46 | 14.60 | 117,007 | -0.10(-0.66%) |
Mar 29, 2019 | 14.50 | 14.80 | 14.33 | 14.70 | 106,254 | +0.19(+1.34%) |
Mar 28, 2019 | 14.60 | 14.73 | 14.37 | 14.51 | 74,957 | -0.24(-1.61%) |
Mar 27, 2019 | 14.98 | 14.99 | 14.61 | 14.74 | 44,116 | -0.29(-1.94%) |
Mar 26, 2019 | 15.28 | 15.28 | 14.99 | 15.04 | 26,488 | +0.01(+0.06%) |
Mar 25, 2019 | 15.54 | 15.54 | 14.81 | 15.03 | 76,895 | -0.39(-2.52%) |
Mar 22, 2019 | 15.72 | 15.86 | 15.10 | 15.41 | 85,502 | -0.35(-2.24%) |
Mar 21, 2019 | 15.59 | 15.85 | 15.23 | 15.77 | 58,832 | +0.09(+0.56%) |
Mar 20, 2019 | 15.71 | 15.80 | 15.38 | 15.68 | 60,834 | -0.02(-0.11%) |
Mar 19, 2019 | 16.18 | 16.18 | 15.60 | 15.70 | 47,448 | -0.34(-2.14%) |
Mar 18, 2019 | 16.19 | 16.19 | 15.94 | 16.04 | 34,624 | -0.16(-0.98%) |
Mar 15, 2019 | 16.48 | 16.50 | 16.06 | 16.20 | 68,832 | -0.26(-1.55%) |
Mar 14, 2019 | 16.43 | 16.58 | 15.96 | 16.46 | 78,583 | +0.04(+0.21%) |
Mar 13, 2019 | 16.71 | 16.72 | 16.24 | 16.42 | 56,971 | -0.11(-0.69%) |
Mar 12, 2019 | 16.80 | 16.80 | 16.46 | 16.53 | 62,613 | -0.14(-0.85%) |
Mar 11, 2019 | 16.46 | 16.78 | 16.31 | 16.68 | 85,823 | +0.20(+1.23%) |
Mar 08, 2019 | 16.53 | 16.62 | 15.97 | 16.47 | 112,945 | -0.10(-0.59%) |
Mar 07, 2019 | 16.87 | 16.87 | 16.35 | 16.57 | 84,392 | -0.21(-1.26%) |
Mar 06, 2019 | 17.10 | 17.15 | 16.61 | 16.78 | 45,415 | -0.33(-1.91%) |
Mar 05, 2019 | 17.00 | 17.69 | 16.80 | 17.11 | 181,818 | +0.14(+0.83%) |
Mar 04, 2019 | 17.19 | 17.36 | 16.86 | 16.97 | 243,548 | -0.26(-1.54%) |
Mar 01, 2019 | 16.81 | 17.37 | 16.78 | 17.23 | 263,651 | +0.42(+2.52%) |
Feb 28, 2019 | 16.61 | 16.96 | 16.44 | 16.81 | 54,739 | +0.13(+0.79%) |
Feb 27, 2019 | 16.41 | 16.84 | 16.27 | 16.68 | 122,773 | +0.26(+1.61%) |
Feb 26, 2019 | 16.38 | 16.70 | 16.15 | 16.41 | 79,704 | -0.03(-0.16%) |
Feb 25, 2019 | 16.48 | 16.71 | 16.31 | 16.44 | 85,217 | -0.09(-0.53%) |
Feb 22, 2019 | 16.16 | 16.57 | 16.16 | 16.53 | 61,688 | +0.28(+1.74%) |
Feb 21, 2019 | 16.08 | 16.54 | 16.01 | 16.24 | 78,547 | +0.18(+1.12%) |
Feb 20, 2019 | 16.66 | 16.73 | 16.03 | 16.06 | 136,093 | -0.62(-3.74%) |
Feb 19, 2019 | 16.74 | 16.80 | 16.59 | 16.69 | 64,746 | +0.03(+0.16%) |
Feb 15, 2019 | 15.78 | 16.87 | 15.78 | 16.66 | 233,157 | +0.87(+5.51%) |
Feb 14, 2019 | 15.60 | 15.85 | 15.18 | 15.79 | 83,158 | +0.01(+0.06%) |
Feb 13, 2019 | 15.64 | 15.90 | 15.42 | 15.78 | 180,686 | +0.25(+1.58%) |
Feb 12, 2019 | 15.16 | 15.63 | 15.07 | 15.54 | 149,578 | +0.50(+3.33%) |
Feb 11, 2019 | 15.25 | 15.30 | 14.91 | 15.03 | 144,468 | -0.20(-1.33%) |
Feb 08, 2019 | 15.21 | 15.32 | 14.96 | 15.24 | 58,232 | +0.08(+0.52%) |
Feb 07, 2019 | 15.44 | 15.49 | 15.14 | 15.16 | 70,385 | -0.33(-2.10%) |
Feb 06, 2019 | 15.53 | 15.55 | 15.16 | 15.48 | 111,921 | -0.04(-0.23%) |
Feb 05, 2019 | 15.60 | 15.96 | 15.41 | 15.52 | 57,273 | -0.09(-0.56%) |
Feb 04, 2019 | 15.66 | 16.07 | 15.52 | 15.61 | 99,044 | -0.10(-0.62%) |