Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.84 | 22.00 | 21.55 | 21.56 | 947,005 | -0.43(-1.97%) |
Jan 30, 2020 | 22.37 | 22.53 | 21.75 | 22.00 | 999,928 | -0.62(-2.75%) |
Jan 29, 2020 | 23.29 | 23.38 | 22.56 | 22.62 | 1,130,140 | -0.69(-2.96%) |
Jan 28, 2020 | 23.29 | 23.60 | 23.20 | 23.31 | 2,012,070 | +0.50(+2.19%) |
Jan 27, 2020 | 22.28 | 23.08 | 22.20 | 22.81 | 1,855,976 | +0.26(+1.13%) |
Jan 24, 2020 | 23.13 | 23.23 | 22.47 | 22.56 | 944,781 | -0.58(-2.49%) |
Jan 23, 2020 | 23.04 | 23.15 | 22.82 | 23.13 | 711,814 | +0.08(+0.33%) |
Jan 22, 2020 | 22.96 | 23.09 | 22.70 | 23.06 | 820,193 | +0.19(+0.83%) |
Jan 21, 2020 | 22.51 | 22.87 | 22.42 | 22.87 | 719,542 | +0.30(+1.34%) |
Jan 17, 2020 | 22.96 | 22.96 | 22.52 | 22.56 | 749,258 | -0.28(-1.24%) |
Jan 16, 2020 | 22.62 | 22.85 | 22.57 | 22.85 | 754,080 | +0.41(+1.81%) |
Jan 15, 2020 | 22.29 | 22.55 | 22.24 | 22.44 | 884,873 | +0.13(+0.59%) |
Jan 14, 2020 | 22.32 | 22.56 | 22.22 | 22.31 | 631,311 | -0.01(-0.04%) |
Jan 13, 2020 | 22.00 | 22.35 | 21.93 | 22.32 | 1,300,855 | +0.39(+1.76%) |
Jan 10, 2020 | 21.85 | 22.02 | 21.64 | 21.93 | 929,423 | +0.14(+0.65%) |
Jan 09, 2020 | 21.85 | 22.06 | 21.64 | 21.79 | 744,802 | +0.11(+0.52%) |
Jan 08, 2020 | 21.60 | 21.84 | 21.58 | 21.68 | 943,895 | +0.14(+0.66%) |
Jan 07, 2020 | 21.89 | 22.00 | 21.49 | 21.54 | 693,629 | -0.43(-1.98%) |
Jan 06, 2020 | 21.82 | 22.00 | 21.67 | 21.97 | 751,802 | -0.05(-0.21%) |
Jan 03, 2020 | 21.60 | 22.06 | 21.55 | 22.02 | 919,361 | +0.13(+0.60%) |
Jan 02, 2020 | 22.07 | 22.19 | 21.51 | 21.89 | 837,166 | -0.15(-0.69%) |
Dec 31, 2019 | 21.75 | 22.14 | 21.75 | 22.04 | 722,991 | +0.26(+1.21%) |
Dec 30, 2019 | 21.82 | 21.93 | 21.65 | 21.77 | 701,979 | -0.05(-0.22%) |
Dec 27, 2019 | 21.89 | 21.89 | 21.68 | 21.82 | 317,222 | -0.03(-0.13%) |
Dec 26, 2019 | 21.83 | 22.05 | 21.78 | 21.85 | 366,524 | +0.06(+0.26%) |
Dec 24, 2019 | 21.64 | 21.87 | 21.53 | 21.79 | 387,021 | +0.21(+0.96%) |
Dec 23, 2019 | 21.40 | 21.63 | 21.18 | 21.58 | 658,761 | +0.32(+1.51%) |
Dec 20, 2019 | 21.38 | 21.46 | 21.21 | 21.26 | 2,425,398 | -0.09(-0.40%) |
Dec 19, 2019 | 21.69 | 21.72 | 21.20 | 21.35 | 628,678 | -0.25(-1.18%) |
Dec 18, 2019 | 21.51 | 21.61 | 21.43 | 21.60 | 447,077 | +0.21(+0.97%) |
Dec 17, 2019 | 21.38 | 21.54 | 21.23 | 21.39 | 538,215 | -0.05(-0.22%) |
Dec 16, 2019 | 21.60 | 21.74 | 21.41 | 21.44 | 696,858 | +0.04(+0.18%) |
Dec 13, 2019 | 21.43 | 21.54 | 21.20 | 21.40 | 488,278 | -0.09(-0.44%) |
Dec 12, 2019 | 21.48 | 21.72 | 21.40 | 21.50 | 639,763 | -0.04(-0.18%) |
Dec 11, 2019 | 21.65 | 21.69 | 21.53 | 21.54 | 417,480 | -0.12(-0.57%) |
Dec 10, 2019 | 21.53 | 21.72 | 21.35 | 21.66 | 566,969 | +0.04(+0.17%) |
Dec 09, 2019 | 21.69 | 21.79 | 21.48 | 21.62 | 797,403 | -0.08(-0.35%) |
Dec 06, 2019 | 21.79 | 22.19 | 21.66 | 21.70 | 1,156,722 | +0.32(+1.50%) |
Dec 05, 2019 | 21.40 | 21.52 | 21.26 | 21.38 | 1,243,169 | +0.08(+0.35%) |
Dec 04, 2019 | 20.97 | 21.48 | 20.97 | 21.30 | 1,295,385 | +0.37(+1.76%) |
Dec 03, 2019 | 20.59 | 21.10 | 20.44 | 20.93 | 521,121 | +0.19(+0.91%) |
Dec 02, 2019 | 20.97 | 21.04 | 20.60 | 20.74 | 1,088,681 | -0.13(-0.63%) |
Nov 29, 2019 | 21.11 | 21.15 | 20.83 | 20.87 | 681,577 | -0.27(-1.29%) |
Nov 27, 2019 | 21.07 | 21.34 | 20.85 | 21.15 | 457,456 | +0.35(+1.68%) |
Nov 26, 2019 | 21.30 | 21.30 | 20.65 | 20.80 | 803,669 | -0.43(-2.05%) |
Nov 25, 2019 | 20.50 | 21.24 | 20.30 | 21.23 | 1,062,198 | +0.91(+4.46%) |
Nov 22, 2019 | 20.15 | 20.54 | 20.04 | 20.33 | 747,881 | +0.30(+1.51%) |
Nov 21, 2019 | 20.16 | 20.22 | 20.00 | 20.03 | 852,920 | -0.12(-0.61%) |
Nov 20, 2019 | 20.06 | 20.26 | 19.96 | 20.15 | 1,139,803 | -0.01(-0.05%) |
Nov 19, 2019 | 20.03 | 20.33 | 19.90 | 20.16 | 742,230 | +0.20(+0.99%) |
Nov 18, 2019 | 19.34 | 19.98 | 19.34 | 19.96 | 964,197 | +0.68(+3.53%) |
Nov 15, 2019 | 18.88 | 19.35 | 18.81 | 19.28 | 1,311,996 | +0.41(+2.15%) |
Nov 14, 2019 | 18.87 | 18.90 | 18.73 | 18.87 | 764,332 | +0.02(+0.10%) |
Nov 13, 2019 | 18.66 | 18.87 | 18.59 | 18.85 | 417,619 | -0.01(-0.05%) |
Nov 12, 2019 | 18.71 | 18.95 | 18.64 | 18.86 | 487,774 | +0.10(+0.55%) |
Nov 11, 2019 | 18.69 | 18.93 | 18.69 | 18.76 | 682,584 | -0.09(-0.45%) |
Nov 08, 2019 | 18.72 | 18.89 | 18.45 | 18.84 | 1,072,094 | +0.14(+0.76%) |
Nov 07, 2019 | 18.90 | 19.00 | 18.60 | 18.70 | 498,212 | -0.09(-0.45%) |
Nov 06, 2019 | 18.85 | 18.91 | 18.74 | 18.79 | 887,870 | +0.01(+0.05%) |
Nov 05, 2019 | 18.66 | 18.88 | 18.51 | 18.78 | 726,613 | +0.24(+1.27%) |
Nov 04, 2019 | 18.18 | 18.64 | 18.07 | 18.54 | 1,202,697 | +0.59(+3.31%) |
Nov 01, 2019 | 17.32 | 18.74 | 17.32 | 17.95 | 1,170,703 | +0.75(+4.34%) |
Oct 31, 2019 | 16.91 | 17.21 | 16.76 | 17.20 | 911,974 | +0.22(+1.28%) |
Oct 30, 2019 | 16.79 | 16.99 | 16.58 | 16.98 | 485,212 | +0.16(+0.95%) |
Oct 29, 2019 | 16.72 | 17.05 | 16.66 | 16.82 | 568,034 | +0.11(+0.68%) |
Oct 28, 2019 | 16.59 | 16.98 | 16.59 | 16.71 | 986,088 | +0.25(+1.49%) |
Oct 25, 2019 | 16.37 | 16.69 | 16.24 | 16.47 | 854,752 | +0.01(+0.06%) |
Oct 24, 2019 | 16.57 | 16.57 | 16.23 | 16.46 | 262,599 | -0.09(-0.51%) |
Oct 23, 2019 | 16.55 | 16.59 | 16.25 | 16.54 | 303,092 | +0.08(+0.46%) |
Oct 22, 2019 | 16.16 | 16.54 | 16.14 | 16.47 | 368,432 | +0.28(+1.75%) |
Oct 21, 2019 | 16.05 | 16.35 | 15.96 | 16.18 | 472,361 | +0.13(+0.82%) |
Oct 18, 2019 | 15.81 | 16.06 | 15.72 | 16.05 | 434,684 | +0.15(+0.95%) |
Oct 17, 2019 | 15.85 | 16.06 | 15.71 | 15.90 | 543,430 | +0.12(+0.78%) |
Oct 16, 2019 | 15.59 | 15.81 | 15.53 | 15.78 | 376,437 | +0.17(+1.09%) |
Oct 15, 2019 | 15.56 | 15.82 | 15.51 | 15.61 | 346,417 | +0.18(+1.16%) |
Oct 14, 2019 | 15.57 | 15.68 | 15.31 | 15.43 | 282,036 | -0.24(-1.51%) |
Oct 11, 2019 | 15.46 | 15.88 | 15.39 | 15.66 | 357,576 | +0.46(+3.04%) |
Oct 10, 2019 | 15.16 | 15.32 | 15.11 | 15.20 | 283,851 | +0.10(+0.69%) |
Oct 09, 2019 | 15.09 | 15.19 | 15.02 | 15.10 | 222,482 | +0.18(+1.20%) |
Oct 08, 2019 | 15.10 | 15.12 | 14.82 | 14.92 | 403,004 | -0.23(-1.50%) |
Oct 07, 2019 | 15.10 | 15.30 | 15.05 | 15.14 | 321,987 | -0.03(-0.19%) |
Oct 04, 2019 | 15.05 | 15.21 | 14.86 | 15.17 | 221,367 | +0.17(+1.13%) |
Oct 03, 2019 | 15.07 | 15.18 | 14.95 | 15.00 | 250,016 | -0.18(-1.18%) |
Oct 02, 2019 | 15.25 | 15.40 | 15.05 | 15.18 | 386,779 | -0.15(-0.98%) |
Oct 01, 2019 | 15.70 | 15.95 | 15.23 | 15.33 | 435,993 | -0.31(-1.99%) |
Sep 30, 2019 | 15.54 | 15.84 | 15.54 | 15.64 | 480,170 | +0.09(+0.61%) |
Sep 27, 2019 | 15.74 | 15.89 | 15.51 | 15.55 | 413,077 | -0.12(-0.78%) |
Sep 26, 2019 | 15.98 | 15.99 | 15.54 | 15.67 | 289,183 | -0.30(-1.89%) |
Sep 25, 2019 | 15.77 | 16.00 | 15.67 | 15.97 | 349,619 | +0.21(+1.32%) |
Sep 24, 2019 | 16.00 | 16.05 | 15.68 | 15.77 | 423,578 | -0.20(-1.24%) |
Sep 23, 2019 | 15.99 | 16.08 | 15.81 | 15.97 | 351,524 | -0.07(-0.41%) |
Sep 20, 2019 | 15.99 | 16.08 | 15.83 | 16.03 | 1,093,489 | +0.09(+0.53%) |
Sep 19, 2019 | 16.05 | 16.21 | 15.94 | 15.95 | 432,128 | -0.10(-0.65%) |
Sep 18, 2019 | 16.05 | 16.08 | 15.87 | 16.05 | 372,033 | -0.06(-0.35%) |
Sep 17, 2019 | 16.33 | 16.53 | 15.78 | 16.11 | 378,986 | +0.09(+0.53%) |
Sep 16, 2019 | 15.90 | 16.05 | 15.81 | 16.02 | 307,704 | +0.01(+0.06%) |
Sep 13, 2019 | 16.21 | 16.47 | 15.85 | 16.01 | 370,392 | -0.07(-0.41%) |
Sep 12, 2019 | 16.19 | 16.21 | 15.80 | 16.08 | 410,212 | -0.13(-0.82%) |
Sep 11, 2019 | 16.10 | 16.25 | 15.99 | 16.21 | 437,621 | +0.11(+0.70%) |
Sep 10, 2019 | 16.32 | 16.42 | 16.00 | 16.10 | 667,683 | -0.27(-1.67%) |
Sep 09, 2019 | 15.83 | 16.38 | 15.81 | 16.37 | 355,886 | +0.57(+3.58%) |
Sep 06, 2019 | 15.75 | 15.94 | 15.48 | 15.80 | 288,200 | +0.17(+1.09%) |
Sep 05, 2019 | 15.53 | 15.79 | 15.30 | 15.63 | 416,768 | +0.33(+2.16%) |
Sep 04, 2019 | 15.26 | 15.42 | 15.17 | 15.30 | 281,984 | +0.18(+1.19%) |
Sep 03, 2019 | 15.21 | 15.33 | 15.04 | 15.12 | 406,370 | -0.19(-1.23%) |
Aug 30, 2019 | 15.33 | 15.41 | 15.09 | 15.31 | 378,971 | +0.07(+0.43%) |
Aug 29, 2019 | 15.15 | 15.37 | 15.09 | 15.25 | 315,676 | +0.22(+1.45%) |
Aug 28, 2019 | 14.62 | 15.13 | 14.62 | 15.03 | 567,234 | +0.30(+2.05%) |
Aug 27, 2019 | 15.19 | 15.20 | 14.72 | 14.73 | 709,907 | -0.36(-2.38%) |
Aug 26, 2019 | 15.00 | 15.13 | 14.92 | 15.09 | 350,704 | +0.23(+1.52%) |
Aug 23, 2019 | 15.05 | 15.20 | 14.82 | 14.86 | 566,021 | -0.24(-1.56%) |
Aug 22, 2019 | 15.27 | 15.27 | 15.04 | 15.10 | 295,138 | -0.11(-0.74%) |
Aug 21, 2019 | 15.15 | 15.23 | 15.04 | 15.21 | 416,902 | +0.20(+1.32%) |
Aug 20, 2019 | 15.11 | 15.12 | 14.86 | 15.01 | 471,989 | -0.12(-0.81%) |
Aug 19, 2019 | 15.36 | 15.45 | 15.10 | 15.13 | 554,051 | -0.05(-0.31%) |
Aug 16, 2019 | 15.04 | 15.29 | 15.04 | 15.18 | 394,329 | +0.22(+1.45%) |
Aug 15, 2019 | 15.05 | 15.10 | 14.80 | 14.96 | 312,045 | -0.03(-0.19%) |
Aug 14, 2019 | 14.97 | 15.13 | 14.88 | 14.99 | 512,660 | -0.21(-1.37%) |
Aug 13, 2019 | 14.92 | 15.24 | 14.92 | 15.20 | 278,010 | +0.28(+1.90%) |
Aug 12, 2019 | 15.00 | 15.05 | 14.83 | 14.92 | 242,954 | -0.21(-1.37%) |
Aug 09, 2019 | 15.37 | 15.43 | 15.12 | 15.12 | 451,736 | -0.31(-2.02%) |
Aug 08, 2019 | 15.29 | 15.47 | 15.18 | 15.44 | 574,892 | +0.26(+1.74%) |
Aug 07, 2019 | 14.74 | 15.26 | 14.64 | 15.17 | 545,856 | +0.28(+1.90%) |
Aug 06, 2019 | 14.77 | 14.94 | 14.59 | 14.89 | 736,401 | +0.12(+0.83%) |
Aug 05, 2019 | 14.56 | 14.86 | 14.35 | 14.77 | 1,022,842 | -0.13(-0.89%) |
Aug 02, 2019 | 15.24 | 15.41 | 14.11 | 14.90 | 900,296 | -0.69(-4.42%) |
Aug 01, 2019 | 15.97 | 16.13 | 15.54 | 15.59 | 999,569 | -0.22(-1.37%) |
Jul 31, 2019 | 15.80 | 16.42 | 15.75 | 15.80 | 1,733,808 | -0.03(-0.18%) |
Jul 30, 2019 | 15.58 | 16.08 | 15.37 | 15.83 | 1,532,053 | +0.01(+0.06%) |
Jul 29, 2019 | 15.78 | 15.95 | 15.55 | 15.82 | 1,961,056 | +0.03(+0.18%) |
Jul 26, 2019 | 15.72 | 16.00 | 15.62 | 15.80 | 813,868 | +0.20(+1.27%) |
Jul 25, 2019 | 15.82 | 15.98 | 15.48 | 15.60 | 527,464 | -0.17(-1.08%) |
Jul 24, 2019 | 15.39 | 15.79 | 15.23 | 15.77 | 539,450 | +0.40(+2.58%) |
Jul 23, 2019 | 15.06 | 15.38 | 14.97 | 15.37 | 434,216 | +0.32(+2.13%) |
Jul 22, 2019 | 15.26 | 15.34 | 14.93 | 15.05 | 535,546 | -0.15(-0.99%) |
Jul 19, 2019 | 14.76 | 15.32 | 14.76 | 15.20 | 802,323 | +0.42(+2.87%) |
Jul 18, 2019 | 14.68 | 14.86 | 14.51 | 14.78 | 319,522 | +0.11(+0.77%) |
Jul 17, 2019 | 14.59 | 14.77 | 14.49 | 14.66 | 389,041 | +0.04(+0.26%) |
Jul 16, 2019 | 14.70 | 14.81 | 14.62 | 14.62 | 232,289 | -0.12(-0.83%) |
Jul 15, 2019 | 14.81 | 14.90 | 14.67 | 14.75 | 225,515 | -0.08(-0.57%) |
Jul 12, 2019 | 14.67 | 14.92 | 14.57 | 14.83 | 253,671 | +0.16(+1.09%) |
Jul 11, 2019 | 14.70 | 14.98 | 14.50 | 14.67 | 254,436 | +0.09(+0.65%) |
Jul 10, 2019 | 14.65 | 14.72 | 14.53 | 14.58 | 202,856 | +0.01(+0.06%) |
Jul 09, 2019 | 14.62 | 14.75 | 14.36 | 14.57 | 216,742 | -0.15(-1.03%) |
Jul 08, 2019 | 14.73 | 14.75 | 14.54 | 14.72 | 325,238 | +0.01(+0.06%) |
Jul 05, 2019 | 14.68 | 14.78 | 14.52 | 14.71 | 204,420 | -0.02(-0.13%) |
Jul 03, 2019 | 14.71 | 14.85 | 14.67 | 14.73 | 131,337 | -0.01(-0.06%) |
Jul 02, 2019 | 14.51 | 14.77 | 14.31 | 14.74 | 432,726 | +0.24(+1.63%) |
Jul 01, 2019 | 15.07 | 15.07 | 14.44 | 14.50 | 686,109 | -0.48(-3.21%) |
Jun 28, 2019 | 14.77 | 15.03 | 14.76 | 14.98 | 1,461,445 | +0.18(+1.21%) |
Jun 27, 2019 | 14.62 | 14.88 | 14.62 | 14.80 | 384,947 | +0.23(+1.55%) |
Jun 26, 2019 | 14.71 | 14.71 | 14.31 | 14.58 | 382,443 | -0.11(-0.77%) |
Jun 25, 2019 | 14.63 | 14.93 | 14.52 | 14.69 | 440,828 | +0.06(+0.39%) |
Jun 24, 2019 | 14.64 | 14.70 | 14.57 | 14.63 | 330,495 | -0.02(-0.13%) |
Jun 21, 2019 | 14.41 | 14.68 | 14.30 | 14.65 | 814,503 | +0.14(+0.98%) |
Jun 20, 2019 | 14.62 | 14.77 | 14.40 | 14.51 | 479,740 | -0.09(-0.65%) |
Jun 19, 2019 | 14.50 | 14.62 | 14.34 | 14.61 | 257,955 | +0.13(+0.91%) |
Jun 18, 2019 | 14.41 | 14.79 | 14.35 | 14.47 | 289,354 | +0.08(+0.53%) |
Jun 17, 2019 | 14.47 | 14.54 | 14.35 | 14.40 | 420,316 | +0.01(+0.07%) |
Jun 14, 2019 | 14.24 | 14.42 | 14.19 | 14.39 | 340,841 | +0.09(+0.59%) |
Jun 13, 2019 | 14.10 | 14.36 | 14.10 | 14.30 | 498,971 | +0.28(+2.02%) |
Jun 12, 2019 | 14.07 | 14.15 | 13.89 | 14.02 | 209,813 | -0.14(-1.00%) |
Jun 11, 2019 | 14.44 | 14.44 | 13.97 | 14.16 | 529,247 | -0.13(-0.92%) |
Jun 10, 2019 | 14.24 | 14.43 | 14.24 | 14.29 | 294,926 | +0.10(+0.73%) |
Jun 07, 2019 | 14.09 | 14.42 | 14.03 | 14.19 | 380,454 | +0.20(+1.42%) |
Jun 06, 2019 | 13.94 | 14.10 | 13.83 | 13.99 | 341,657 | +0.09(+0.61%) |
Jun 05, 2019 | 14.34 | 14.44 | 13.81 | 13.91 | 308,884 | -0.42(-2.90%) |
Jun 04, 2019 | 13.92 | 14.35 | 13.92 | 14.32 | 567,743 | +0.58(+4.19%) |
Jun 03, 2019 | 13.27 | 13.77 | 13.27 | 13.75 | 576,327 | +0.48(+3.63%) |
May 31, 2019 | 13.53 | 13.61 | 13.13 | 13.27 | 700,112 | -0.45(-3.30%) |
May 30, 2019 | 13.74 | 13.94 | 13.59 | 13.72 | 617,004 | -0.02(-0.14%) |
May 29, 2019 | 13.72 | 13.83 | 13.53 | 13.74 | 488,514 | -0.11(-0.82%) |
May 28, 2019 | 13.85 | 14.01 | 13.72 | 13.85 | 525,745 | +0.00(+0.00%) |
May 24, 2019 | 13.87 | 13.97 | 13.73 | 13.85 | 347,726 | +0.03(+0.20%) |
May 23, 2019 | 14.11 | 14.11 | 13.74 | 13.82 | 546,503 | -0.42(-2.92%) |
May 22, 2019 | 14.22 | 14.36 | 14.12 | 14.24 | 355,871 | -0.09(-0.66%) |
May 21, 2019 | 14.18 | 14.35 | 14.17 | 14.33 | 315,929 | +0.23(+1.61%) |
May 20, 2019 | 13.77 | 14.13 | 13.66 | 14.11 | 405,407 | +0.24(+1.70%) |
May 17, 2019 | 13.93 | 14.37 | 13.86 | 13.87 | 750,211 | +0.23(+1.66%) |
May 16, 2019 | 13.74 | 13.85 | 13.61 | 13.64 | 368,886 | -0.12(-0.89%) |
May 15, 2019 | 13.59 | 13.86 | 13.54 | 13.77 | 297,990 | +0.07(+0.48%) |
May 14, 2019 | 13.68 | 13.86 | 13.63 | 13.70 | 350,258 | +0.04(+0.28%) |
May 13, 2019 | 13.61 | 13.81 | 13.54 | 13.66 | 799,847 | -0.21(-1.50%) |
May 10, 2019 | 13.98 | 13.98 | 13.63 | 13.87 | 792,684 | -0.12(-0.88%) |
May 09, 2019 | 13.63 | 14.11 | 13.59 | 13.99 | 472,754 | +0.19(+1.37%) |
May 08, 2019 | 13.76 | 13.90 | 13.61 | 13.80 | 837,347 | -0.05(-0.34%) |
May 07, 2019 | 13.94 | 14.10 | 13.77 | 13.85 | 866,615 | -0.22(-1.54%) |
May 06, 2019 | 13.44 | 14.10 | 13.44 | 14.07 | 782,481 | +0.39(+2.83%) |
May 03, 2019 | 13.81 | 13.85 | 13.35 | 13.68 | 897,754 | +0.22(+1.61%) |
May 02, 2019 | 13.35 | 13.57 | 13.21 | 13.46 | 586,156 | +0.02(+0.14%) |
May 01, 2019 | 13.53 | 13.65 | 13.32 | 13.44 | 1,120,151 | -0.12(-0.90%) |
Apr 30, 2019 | 13.83 | 13.83 | 13.39 | 13.57 | 733,626 | -0.18(-1.31%) |
Apr 29, 2019 | 13.75 | 13.91 | 13.63 | 13.75 | 617,806 | -0.02(-0.14%) |
Apr 26, 2019 | 13.43 | 13.78 | 13.29 | 13.77 | 362,448 | +0.38(+2.82%) |
Apr 25, 2019 | 13.23 | 13.49 | 13.14 | 13.39 | 352,015 | +0.11(+0.85%) |
Apr 24, 2019 | 13.04 | 13.41 | 13.04 | 13.27 | 425,914 | +0.19(+1.44%) |
Apr 23, 2019 | 12.86 | 13.29 | 12.86 | 13.09 | 359,954 | +0.25(+1.91%) |
Apr 22, 2019 | 12.82 | 12.96 | 12.63 | 12.84 | 408,890 | +0.02(+0.15%) |
Apr 18, 2019 | 12.36 | 12.91 | 12.28 | 12.82 | 770,018 | +0.42(+3.43%) |
Apr 17, 2019 | 13.10 | 13.15 | 12.24 | 12.40 | 1,758,269 | -0.63(-4.85%) |
Apr 16, 2019 | 13.89 | 13.91 | 12.99 | 13.03 | 659,868 | -0.73(-5.28%) |
Apr 15, 2019 | 13.59 | 13.81 | 13.48 | 13.76 | 558,329 | +0.17(+1.25%) |
Apr 12, 2019 | 13.75 | 13.89 | 13.54 | 13.59 | 417,949 | -0.08(-0.55%) |
Apr 11, 2019 | 13.82 | 13.90 | 13.59 | 13.66 | 633,481 | -0.11(-0.82%) |
Apr 10, 2019 | 13.65 | 13.93 | 13.60 | 13.77 | 714,643 | +0.14(+1.04%) |
Apr 09, 2019 | 13.61 | 13.83 | 13.55 | 13.63 | 508,376 | -0.04(-0.28%) |
Apr 08, 2019 | 13.62 | 13.67 | 13.49 | 13.67 | 762,660 | -0.03(-0.21%) |
Apr 05, 2019 | 13.47 | 13.86 | 13.47 | 13.70 | 806,665 | +0.31(+2.33%) |
Apr 04, 2019 | 13.31 | 13.50 | 13.27 | 13.39 | 534,453 | +0.09(+0.71%) |
Apr 03, 2019 | 13.38 | 13.52 | 13.26 | 13.29 | 404,431 | +0.06(+0.43%) |
Apr 02, 2019 | 13.37 | 13.37 | 13.14 | 13.24 | 390,976 | -0.10(-0.78%) |
Apr 01, 2019 | 13.39 | 13.48 | 13.23 | 13.34 | 520,828 | +0.04(+0.28%) |
Mar 29, 2019 | 13.25 | 13.36 | 13.20 | 13.30 | 693,440 | +0.16(+1.22%) |
Mar 28, 2019 | 13.19 | 13.28 | 12.99 | 13.14 | 306,092 | -0.01(-0.07%) |
Mar 27, 2019 | 13.30 | 13.37 | 12.96 | 13.15 | 437,583 | -0.17(-1.28%) |
Mar 26, 2019 | 13.44 | 13.53 | 13.14 | 13.32 | 817,464 | -0.03(-0.21%) |
Mar 25, 2019 | 13.17 | 14.00 | 13.01 | 13.35 | 1,569,448 | +0.09(+0.71%) |
Mar 22, 2019 | 13.58 | 13.68 | 13.22 | 13.26 | 661,876 | -0.45(-3.31%) |
Mar 21, 2019 | 13.60 | 13.91 | 13.60 | 13.71 | 660,805 | +0.08(+0.55%) |
Mar 20, 2019 | 13.76 | 13.93 | 13.58 | 13.63 | 485,079 | -0.17(-1.23%) |
Mar 19, 2019 | 14.02 | 14.21 | 13.62 | 13.80 | 787,036 | +0.28(+2.09%) |
Mar 18, 2019 | 13.44 | 13.61 | 13.34 | 13.52 | 626,845 | +0.15(+1.13%) |
Mar 15, 2019 | 13.45 | 13.53 | 13.28 | 13.37 | 1,725,391 | -0.07(-0.49%) |
Mar 14, 2019 | 13.25 | 13.53 | 13.23 | 13.44 | 725,767 | +0.19(+1.43%) |
Mar 13, 2019 | 13.10 | 13.39 | 13.09 | 13.25 | 827,335 | +0.19(+1.45%) |
Mar 12, 2019 | 13.10 | 13.27 | 13.05 | 13.06 | 653,674 | -0.02(-0.14%) |
Mar 11, 2019 | 13.08 | 13.14 | 12.91 | 13.08 | 958,513 | +0.07(+0.51%) |
Mar 08, 2019 | 12.96 | 13.08 | 12.78 | 13.01 | 619,615 | +0.02(+0.15%) |
Mar 07, 2019 | 13.02 | 13.27 | 12.95 | 12.99 | 927,186 | +0.00(+0.00%) |
Mar 06, 2019 | 13.69 | 13.69 | 12.99 | 12.99 | 779,943 | -0.72(-5.23%) |
Mar 05, 2019 | 13.94 | 13.96 | 13.71 | 13.71 | 462,625 | -0.19(-1.36%) |
Mar 04, 2019 | 14.40 | 14.40 | 13.82 | 13.90 | 1,238,894 | -0.43(-3.03%) |
Mar 01, 2019 | 14.13 | 14.42 | 13.93 | 14.33 | 1,239,019 | +0.34(+2.43%) |
Feb 28, 2019 | 14.06 | 14.28 | 13.99 | 13.99 | 1,793,628 | -0.08(-0.54%) |
Feb 27, 2019 | 13.96 | 14.14 | 13.84 | 14.07 | 538,896 | +0.04(+0.27%) |
Feb 26, 2019 | 14.83 | 14.94 | 14.02 | 14.03 | 995,014 | -0.76(-5.17%) |
Feb 25, 2019 | 14.78 | 15.37 | 14.78 | 14.79 | 795,643 | +0.04(+0.26%) |
Feb 22, 2019 | 14.60 | 15.35 | 14.19 | 14.76 | 921,903 | +0.14(+0.97%) |
Feb 21, 2019 | 14.81 | 14.81 | 14.38 | 14.62 | 636,922 | -0.12(-0.83%) |
Feb 20, 2019 | 14.62 | 14.79 | 14.45 | 14.74 | 761,210 | -0.04(-0.26%) |
Feb 19, 2019 | 14.73 | 14.92 | 14.62 | 14.78 | 1,012,755 | -0.08(-0.57%) |
Feb 15, 2019 | 14.82 | 14.96 | 14.74 | 14.86 | 486,795 | +0.10(+0.70%) |
Feb 14, 2019 | 14.40 | 14.83 | 14.33 | 14.76 | 967,878 | +0.21(+1.43%) |
Feb 13, 2019 | 14.74 | 14.81 | 14.47 | 14.55 | 1,019,502 | -0.15(-1.03%) |
Feb 12, 2019 | 14.72 | 14.77 | 14.47 | 14.70 | 540,717 | +0.09(+0.65%) |
Feb 11, 2019 | 14.45 | 14.69 | 14.41 | 14.61 | 351,637 | +0.17(+1.18%) |
Feb 08, 2019 | 14.92 | 14.92 | 14.05 | 14.44 | 792,260 | -0.57(-3.78%) |
Feb 07, 2019 | 14.96 | 15.10 | 14.81 | 15.00 | 555,744 | -0.02(-0.13%) |
Feb 06, 2019 | 14.88 | 15.04 | 14.79 | 15.02 | 311,024 | +0.07(+0.44%) |
Feb 05, 2019 | 14.93 | 15.15 | 14.82 | 14.96 | 489,995 | +0.01(+0.06%) |
Feb 04, 2019 | 14.62 | 14.96 | 14.50 | 14.95 | 490,388 | +0.35(+2.39%) |