Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.43 | 12.72 | 12.43 | 12.47 | 8,700 | -0.21(-1.63%) |
Jan 30, 2020 | 12.42 | 12.74 | 12.11 | 12.68 | 10,884 | +0.04(+0.32%) |
Jan 29, 2020 | 12.47 | 12.99 | 12.33 | 12.64 | 11,102 | +0.10(+0.80%) |
Jan 28, 2020 | 12.40 | 12.63 | 12.10 | 12.54 | 14,480 | +0.28(+2.28%) |
Jan 27, 2020 | 12.59 | 12.97 | 12.21 | 12.26 | 13,767 | -0.49(-3.84%) |
Jan 24, 2020 | 12.99 | 12.99 | 12.60 | 12.75 | 14,800 | -0.62(-4.60%) |
Jan 23, 2020 | 12.78 | 13.37 | 12.60 | 13.37 | 7,756 | +0.56(+4.41%) |
Jan 22, 2020 | 12.70 | 12.87 | 12.51 | 12.80 | 14,200 | +0.00(+0.00%) |
Jan 21, 2020 | 12.95 | 12.99 | 12.62 | 12.80 | 26,449 | -0.63(-4.69%) |
Jan 17, 2020 | 13.37 | 13.45 | 13.35 | 13.43 | 12,600 | +0.07(+0.51%) |
Jan 16, 2020 | 13.45 | 13.45 | 13.35 | 13.36 | 19,167 | -0.07(-0.51%) |
Jan 15, 2020 | 13.31 | 13.48 | 13.25 | 13.43 | 24,781 | +0.00(+0.02%) |
Jan 14, 2020 | 13.26 | 13.50 | 13.26 | 13.43 | 17,995 | +0.13(+0.96%) |
Jan 13, 2020 | 13.36 | 13.65 | 13.28 | 13.30 | 8,994 | -0.05(-0.37%) |
Jan 10, 2020 | 13.36 | 13.44 | 13.10 | 13.35 | 13,300 | -0.05(-0.41%) |
Jan 09, 2020 | 13.33 | 13.60 | 13.22 | 13.40 | 13,676 | -0.06(-0.41%) |
Jan 08, 2020 | 13.46 | 13.46 | 13.12 | 13.46 | 22,142 | -0.14(-1.03%) |
Jan 07, 2020 | 13.79 | 13.79 | 13.50 | 13.60 | 13,021 | -0.14(-1.05%) |
Jan 06, 2020 | 13.84 | 14.07 | 13.33 | 13.74 | 20,538 | -0.17(-1.19%) |
Jan 03, 2020 | 14.24 | 14.24 | 13.91 | 13.91 | 4,200 | -0.51(-3.54%) |
Jan 02, 2020 | 14.95 | 14.95 | 13.89 | 14.42 | 12,866 | +0.02(+0.14%) |
Dec 31, 2019 | 14.20 | 14.70 | 13.98 | 14.40 | 12,700 | +0.09(+0.63%) |
Dec 30, 2019 | 14.48 | 14.72 | 13.90 | 14.31 | 20,327 | -0.17(-1.17%) |
Dec 27, 2019 | 14.11 | 14.49 | 14.11 | 14.48 | 10,400 | +0.21(+1.51%) |
Dec 26, 2019 | 14.61 | 14.61 | 14.04 | 14.27 | 18,452 | -0.62(-4.20%) |
Dec 24, 2019 | 14.90 | 14.90 | 14.65 | 14.89 | 2,200 | +0.05(+0.34%) |
Dec 23, 2019 | 14.59 | 14.88 | 14.54 | 14.84 | 5,766 | +0.17(+1.16%) |
Dec 20, 2019 | 14.49 | 14.92 | 14.08 | 14.67 | 14,500 | +0.11(+0.76%) |
Dec 19, 2019 | 14.45 | 14.99 | 14.45 | 14.56 | 7,680 | +0.11(+0.76%) |
Dec 18, 2019 | 14.66 | 14.97 | 13.91 | 14.45 | 25,638 | -0.28(-1.90%) |
Dec 17, 2019 | 14.91 | 15.07 | 14.45 | 14.73 | 7,403 | -0.06(-0.41%) |
Dec 16, 2019 | 15.05 | 15.20 | 14.79 | 14.79 | 10,524 | -0.09(-0.60%) |
Dec 13, 2019 | 13.62 | 15.68 | 13.62 | 14.88 | 34,400 | +1.37(+10.14%) |
Dec 12, 2019 | 13.86 | 14.89 | 13.51 | 13.51 | 21,334 | -0.48(-3.43%) |
Dec 11, 2019 | 13.87 | 13.99 | 13.25 | 13.99 | 5,533 | +0.25(+1.82%) |
Dec 10, 2019 | 13.48 | 13.88 | 13.48 | 13.74 | 4,681 | +0.09(+0.66%) |
Dec 09, 2019 | 14.00 | 14.20 | 13.14 | 13.65 | 12,677 | +0.14(+1.04%) |
Dec 06, 2019 | 13.30 | 13.95 | 13.30 | 13.51 | 12,700 | +0.04(+0.30%) |
Dec 05, 2019 | 13.75 | 14.01 | 13.26 | 13.47 | 20,706 | -0.29(-2.11%) |
Dec 04, 2019 | 14.03 | 14.03 | 13.67 | 13.76 | 10,502 | -0.42(-2.96%) |
Dec 03, 2019 | 13.86 | 14.69 | 13.72 | 14.18 | 14,279 | +0.18(+1.29%) |
Dec 02, 2019 | 14.45 | 14.50 | 13.87 | 14.00 | 15,480 | -0.20(-1.41%) |
Nov 29, 2019 | 13.29 | 14.33 | 13.29 | 14.20 | 17,300 | +1.04(+7.90%) |
Nov 27, 2019 | 13.18 | 13.35 | 13.00 | 13.16 | 26,100 | -0.03(-0.19%) |
Nov 26, 2019 | 13.98 | 14.12 | 12.97 | 13.19 | 47,025 | -0.79(-5.69%) |
Nov 25, 2019 | 14.19 | 14.24 | 13.78 | 13.98 | 17,672 | +0.09(+0.65%) |
Nov 22, 2019 | 13.25 | 14.00 | 13.25 | 13.89 | 24,200 | +0.65(+4.91%) |
Nov 21, 2019 | 13.75 | 13.78 | 13.10 | 13.24 | 25,077 | -0.54(-3.92%) |
Nov 20, 2019 | 14.08 | 14.41 | 13.78 | 13.78 | 22,957 | -0.17(-1.22%) |
Nov 19, 2019 | 14.38 | 14.38 | 13.95 | 13.95 | 15,810 | -0.15(-1.06%) |
Nov 18, 2019 | 14.69 | 14.85 | 14.10 | 14.10 | 25,700 | -1.05(-6.93%) |
Nov 15, 2019 | 15.10 | 15.50 | 14.70 | 15.15 | 27,800 | -0.24(-1.56%) |
Nov 14, 2019 | 15.84 | 16.06 | 15.39 | 15.39 | 45,830 | -0.45(-2.84%) |
Nov 13, 2019 | 17.00 | 18.23 | 15.29 | 15.84 | 94,423 | +0.20(+1.28%) |
Nov 12, 2019 | 16.00 | 16.00 | 14.93 | 15.64 | 15,802 | -0.32(-2.01%) |
Nov 11, 2019 | 15.31 | 15.96 | 15.31 | 15.96 | 10,470 | +0.16(+1.01%) |
Nov 08, 2019 | 15.30 | 15.85 | 15.30 | 15.80 | 6,400 | +0.38(+2.46%) |
Nov 07, 2019 | 15.25 | 15.84 | 15.15 | 15.42 | 15,574 | +0.36(+2.39%) |
Nov 06, 2019 | 15.10 | 15.23 | 14.89 | 15.06 | 6,785 | -0.04(-0.26%) |
Nov 05, 2019 | 15.00 | 15.39 | 14.70 | 15.10 | 16,895 | +0.09(+0.60%) |
Nov 04, 2019 | 15.30 | 15.38 | 14.75 | 15.01 | 14,145 | -0.37(-2.41%) |
Nov 01, 2019 | 15.36 | 15.38 | 15.02 | 15.38 | 20,900 | -0.05(-0.32%) |
Oct 31, 2019 | 15.62 | 15.65 | 15.17 | 15.43 | 9,412 | -0.02(-0.13%) |
Oct 30, 2019 | 15.65 | 15.65 | 15.30 | 15.45 | 14,342 | -0.25(-1.59%) |
Oct 29, 2019 | 16.00 | 16.00 | 15.36 | 15.70 | 5,825 | -0.25(-1.57%) |
Oct 28, 2019 | 15.65 | 16.10 | 15.31 | 15.95 | 35,624 | +0.30(+1.92%) |
Oct 25, 2019 | 15.67 | 15.79 | 14.90 | 15.65 | 18,500 | -0.15(-0.95%) |
Oct 24, 2019 | 15.79 | 15.92 | 15.66 | 15.80 | 15,202 | +0.20(+1.28%) |
Oct 23, 2019 | 15.23 | 15.67 | 14.69 | 15.60 | 16,869 | +0.47(+3.11%) |
Oct 22, 2019 | 15.44 | 15.68 | 15.11 | 15.13 | 20,073 | -0.36(-2.32%) |
Oct 21, 2019 | 14.50 | 16.25 | 14.05 | 15.49 | 63,649 | +1.26(+8.85%) |
Oct 18, 2019 | 14.48 | 14.59 | 14.05 | 14.23 | 14,400 | -0.27(-1.86%) |
Oct 17, 2019 | 13.98 | 15.00 | 13.98 | 14.50 | 14,995 | +0.48(+3.42%) |
Oct 16, 2019 | 14.01 | 14.34 | 13.79 | 14.02 | 9,392 | -0.09(-0.64%) |
Oct 15, 2019 | 13.62 | 14.20 | 13.62 | 14.11 | 13,264 | +0.49(+3.60%) |
Oct 14, 2019 | 14.09 | 14.09 | 13.62 | 13.62 | 3,406 | -0.58(-4.08%) |
Oct 11, 2019 | 14.19 | 14.22 | 13.42 | 14.20 | 35,600 | -0.05(-0.35%) |
Oct 10, 2019 | 14.17 | 14.33 | 14.00 | 14.25 | 15,598 | +0.25(+1.79%) |
Oct 09, 2019 | 14.89 | 14.89 | 14.00 | 14.00 | 20,341 | -0.53(-3.65%) |
Oct 08, 2019 | 14.67 | 14.86 | 14.44 | 14.53 | 17,334 | +0.09(+0.62%) |
Oct 07, 2019 | 14.65 | 14.72 | 14.43 | 14.44 | 6,592 | -0.25(-1.70%) |
Oct 04, 2019 | 14.77 | 14.87 | 14.42 | 14.69 | 3,400 | -0.26(-1.74%) |
Oct 03, 2019 | 14.74 | 14.98 | 14.26 | 14.95 | 8,445 | +0.65(+4.55%) |
Oct 02, 2019 | 14.70 | 14.70 | 14.27 | 14.30 | 11,240 | -0.33(-2.26%) |
Oct 01, 2019 | 15.39 | 15.39 | 14.60 | 14.63 | 22,910 | -0.42(-2.79%) |
Sep 30, 2019 | 15.94 | 15.94 | 15.05 | 15.05 | 30,024 | -0.90(-5.64%) |
Sep 27, 2019 | 15.64 | 15.95 | 15.58 | 15.95 | 3,500 | +0.13(+0.82%) |
Sep 26, 2019 | 15.39 | 15.83 | 15.39 | 15.82 | 3,949 | +0.37(+2.39%) |
Sep 25, 2019 | 15.61 | 15.93 | 15.45 | 15.45 | 16,819 | -0.52(-3.26%) |
Sep 24, 2019 | 15.93 | 16.37 | 15.55 | 15.97 | 14,320 | -0.21(-1.30%) |
Sep 23, 2019 | 16.70 | 16.70 | 15.76 | 16.18 | 19,861 | -0.30(-1.82%) |
Sep 20, 2019 | 15.99 | 16.48 | 15.64 | 16.48 | 46,400 | +0.48(+3.00%) |
Sep 19, 2019 | 15.90 | 16.53 | 15.59 | 16.00 | 27,080 | +0.10(+0.63%) |
Sep 18, 2019 | 15.31 | 16.00 | 15.31 | 15.90 | 22,902 | +0.48(+3.11%) |
Sep 17, 2019 | 14.69 | 15.47 | 14.69 | 15.42 | 19,092 | +0.91(+6.27%) |
Sep 16, 2019 | 14.35 | 14.71 | 13.50 | 14.51 | 10,810 | +0.16(+1.11%) |
Sep 13, 2019 | 13.88 | 14.80 | 13.88 | 14.35 | 14,800 | +0.53(+3.84%) |
Sep 12, 2019 | 13.51 | 13.91 | 12.50 | 13.82 | 85,019 | +0.31(+2.29%) |
Sep 11, 2019 | 13.30 | 13.73 | 13.30 | 13.51 | 20,510 | +0.01(+0.07%) |
Sep 10, 2019 | 13.43 | 13.75 | 13.10 | 13.50 | 42,088 | -0.10(-0.72%) |
Sep 09, 2019 | 13.76 | 13.77 | 13.51 | 13.60 | 8,779 | -0.00(-0.02%) |
Sep 06, 2019 | 13.68 | 13.90 | 13.51 | 13.60 | 8,200 | +0.10(+0.74%) |
Sep 05, 2019 | 14.00 | 14.20 | 13.50 | 13.50 | 12,151 | -0.51(-3.64%) |
Sep 04, 2019 | 14.86 | 14.86 | 13.92 | 14.01 | 18,584 | -0.49(-3.38%) |
Sep 03, 2019 | 14.56 | 14.61 | 13.85 | 14.50 | 25,558 | -0.14(-0.96%) |
Aug 30, 2019 | 14.74 | 14.91 | 14.48 | 14.64 | 4,500 | -0.36(-2.40%) |
Aug 29, 2019 | 14.36 | 15.23 | 14.36 | 15.00 | 8,241 | +0.62(+4.31%) |
Aug 28, 2019 | 14.19 | 14.50 | 13.93 | 14.38 | 9,037 | +0.09(+0.63%) |
Aug 27, 2019 | 14.30 | 15.73 | 13.77 | 14.29 | 31,184 | -0.06(-0.42%) |
Aug 26, 2019 | 14.29 | 14.35 | 14.15 | 14.35 | 3,273 | -0.03(-0.21%) |
Aug 23, 2019 | 14.67 | 14.67 | 14.14 | 14.38 | 6,900 | -0.15(-1.03%) |
Aug 22, 2019 | 14.94 | 15.00 | 14.43 | 14.53 | 7,860 | -0.47(-3.13%) |
Aug 21, 2019 | 14.72 | 15.11 | 14.36 | 15.00 | 12,170 | +0.13(+0.87%) |
Aug 20, 2019 | 14.91 | 14.95 | 14.67 | 14.87 | 2,418 | -0.13(-0.87%) |
Aug 19, 2019 | 14.72 | 15.11 | 14.72 | 15.00 | 13,231 | +0.29(+1.94%) |
Aug 16, 2019 | 14.54 | 15.20 | 14.54 | 14.71 | 9,700 | +0.10(+0.65%) |
Aug 15, 2019 | 15.10 | 15.63 | 14.23 | 14.62 | 43,178 | -0.76(-4.94%) |
Aug 14, 2019 | 15.89 | 15.89 | 15.21 | 15.38 | 17,290 | -0.52(-3.27%) |
Aug 13, 2019 | 15.18 | 15.90 | 14.88 | 15.90 | 33,455 | +0.74(+4.88%) |
Aug 12, 2019 | 14.00 | 15.90 | 14.00 | 15.16 | 97,353 | +1.17(+8.36%) |
Aug 09, 2019 | 13.34 | 14.25 | 12.26 | 13.99 | 51,700 | +1.09(+8.45%) |
Aug 08, 2019 | 12.89 | 13.23 | 12.59 | 12.90 | 19,567 | +0.01(+0.08%) |
Aug 07, 2019 | 11.85 | 12.90 | 11.85 | 12.89 | 17,237 | +1.16(+9.91%) |
Aug 06, 2019 | 11.93 | 11.94 | 11.56 | 11.73 | 23,538 | -0.20(-1.69%) |
Aug 05, 2019 | 11.43 | 12.25 | 11.05 | 11.93 | 10,751 | +0.18(+1.53%) |
Aug 02, 2019 | 11.76 | 12.20 | 11.10 | 11.75 | 22,700 | +0.49(+4.35%) |
Aug 01, 2019 | 12.30 | 12.70 | 11.00 | 11.26 | 33,619 | -0.83(-6.87%) |
Jul 31, 2019 | 12.20 | 12.28 | 12.08 | 12.09 | 40,243 | -0.16(-1.31%) |
Jul 30, 2019 | 12.11 | 12.26 | 12.10 | 12.25 | 27,890 | -0.01(-0.08%) |
Jul 29, 2019 | 12.42 | 12.67 | 12.26 | 12.26 | 9,334 | -0.05(-0.41%) |
Jul 26, 2019 | 12.52 | 12.82 | 12.11 | 12.31 | 7,400 | +0.03(+0.20%) |
Jul 25, 2019 | 12.75 | 12.79 | 12.03 | 12.29 | 17,616 | -0.41(-3.27%) |
Jul 24, 2019 | 12.83 | 12.83 | 12.64 | 12.70 | 15,837 | -0.09(-0.70%) |
Jul 23, 2019 | 13.00 | 13.13 | 12.60 | 12.79 | 22,174 | -0.15(-1.16%) |
Jul 22, 2019 | 13.24 | 13.25 | 12.90 | 12.94 | 40,076 | -0.16(-1.22%) |
Jul 19, 2019 | 13.20 | 13.29 | 13.00 | 13.10 | 13,100 | -0.15(-1.13%) |
Jul 18, 2019 | 13.15 | 13.33 | 13.00 | 13.25 | 21,034 | +0.20(+1.53%) |
Jul 17, 2019 | 13.38 | 13.38 | 13.00 | 13.05 | 3,065 | -0.44(-3.26%) |
Jul 16, 2019 | 13.13 | 13.49 | 13.00 | 13.49 | 11,288 | +0.03(+0.22%) |
Jul 15, 2019 | 13.07 | 13.46 | 13.07 | 13.46 | 1,038 | +0.41(+3.14%) |
Jul 12, 2019 | 13.39 | 13.76 | 13.05 | 13.05 | 15,200 | -0.56(-4.11%) |
Jul 11, 2019 | 13.52 | 13.63 | 13.21 | 13.61 | 9,313 | -0.02(-0.15%) |
Jul 10, 2019 | 13.40 | 13.63 | 13.00 | 13.63 | 19,207 | +0.26(+1.94%) |
Jul 09, 2019 | 13.02 | 13.37 | 12.99 | 13.37 | 14,192 | +0.37(+2.85%) |
Jul 08, 2019 | 13.18 | 13.37 | 12.99 | 13.00 | 16,872 | -0.48(-3.56%) |
Jul 05, 2019 | 13.19 | 13.48 | 12.93 | 13.48 | 5,000 | +0.23(+1.74%) |
Jul 03, 2019 | 13.27 | 13.47 | 13.10 | 13.25 | 13,700 | +0.02(+0.15%) |
Jul 02, 2019 | 13.21 | 13.50 | 12.83 | 13.23 | 16,697 | +0.02(+0.15%) |
Jul 01, 2019 | 13.43 | 13.76 | 12.85 | 13.21 | 42,869 | -0.04(-0.30%) |
Jun 28, 2019 | 13.00 | 13.50 | 13.00 | 13.25 | 28,200 | +0.25(+1.92%) |
Jun 27, 2019 | 13.06 | 13.45 | 13.00 | 13.00 | 17,347 | -0.25(-1.88%) |
Jun 26, 2019 | 13.86 | 13.86 | 13.04 | 13.25 | 7,957 | +0.02(+0.15%) |
Jun 25, 2019 | 13.75 | 13.75 | 13.14 | 13.23 | 17,969 | -0.47(-3.43%) |
Jun 24, 2019 | 14.00 | 14.00 | 13.47 | 13.70 | 17,760 | -0.28(-2.00%) |
Jun 21, 2019 | 13.73 | 13.98 | 13.21 | 13.98 | 26,300 | +0.29(+2.12%) |
Jun 20, 2019 | 13.38 | 13.85 | 13.38 | 13.69 | 23,084 | +0.48(+3.63%) |
Jun 19, 2019 | 13.26 | 13.62 | 13.01 | 13.21 | 16,500 | -0.13(-0.97%) |
Jun 18, 2019 | 13.92 | 13.92 | 13.00 | 13.34 | 21,237 | -0.01(-0.07%) |
Jun 17, 2019 | 13.04 | 13.55 | 13.00 | 13.35 | 9,000 | +0.15(+1.14%) |
Jun 14, 2019 | 12.74 | 13.76 | 12.13 | 13.20 | 6,800 | +0.40(+3.12%) |
Jun 13, 2019 | 12.56 | 13.22 | 12.31 | 12.80 | 24,608 | +0.05(+0.39%) |
Jun 12, 2019 | 12.46 | 12.75 | 12.43 | 12.75 | 12,446 | +0.50(+4.08%) |
Jun 11, 2019 | 12.38 | 12.80 | 11.98 | 12.25 | 13,477 | -0.56(-4.37%) |
Jun 10, 2019 | 12.60 | 12.90 | 12.59 | 12.81 | 22,136 | +0.27(+2.15%) |
Jun 07, 2019 | 12.10 | 12.54 | 11.80 | 12.54 | 35,200 | +0.44(+3.64%) |
Jun 06, 2019 | 12.28 | 12.38 | 12.10 | 12.10 | 8,968 | -0.08(-0.66%) |
Jun 05, 2019 | 12.00 | 12.32 | 11.33 | 12.18 | 37,485 | +0.36(+3.05%) |
Jun 04, 2019 | 11.63 | 12.51 | 11.55 | 11.82 | 23,042 | +0.07(+0.60%) |
Jun 03, 2019 | 11.72 | 11.89 | 11.23 | 11.75 | 22,097 | -0.07(-0.59%) |
May 31, 2019 | 11.72 | 12.18 | 11.11 | 11.82 | 17,700 | -0.27(-2.23%) |
May 30, 2019 | 11.40 | 12.09 | 11.25 | 12.09 | 102,702 | +0.59(+5.13%) |
May 29, 2019 | 10.38 | 11.50 | 10.38 | 11.50 | 54,311 | +1.25(+12.20%) |
May 28, 2019 | 10.65 | 10.85 | 9.980 | 10.25 | 41,553 | -0.50(-4.65%) |
May 24, 2019 | 10.67 | 10.80 | 10.23 | 10.75 | 24,900 | -0.07(-0.65%) |
May 23, 2019 | 10.54 | 10.86 | 10.50 | 10.82 | 2,446 | -0.12(-1.10%) |
May 22, 2019 | 11.26 | 11.40 | 10.60 | 10.94 | 8,492 | -0.09(-0.82%) |
May 21, 2019 | 10.94 | 11.35 | 10.74 | 11.03 | 17,374 | -0.32(-2.82%) |
May 20, 2019 | 11.81 | 11.81 | 10.00 | 11.35 | 10,918 | -0.70(-5.81%) |
May 17, 2019 | 11.63 | 12.05 | 11.40 | 12.05 | 6,100 | +0.23(+1.95%) |
May 16, 2019 | 12.55 | 12.56 | 11.63 | 11.82 | 9,487 | -0.64(-5.14%) |
May 15, 2019 | 12.22 | 12.61 | 11.91 | 12.46 | 19,252 | +0.40(+3.32%) |
May 14, 2019 | 11.65 | 12.45 | 11.32 | 12.06 | 27,156 | +0.41(+3.52%) |
May 13, 2019 | 11.90 | 11.91 | 11.36 | 11.65 | 11,712 | -0.11(-0.94%) |
May 10, 2019 | 11.45 | 12.23 | 11.45 | 11.76 | 30,800 | +0.50(+4.44%) |
May 09, 2019 | 11.40 | 11.49 | 11.25 | 11.26 | 9,501 | +0.10(+0.90%) |
May 08, 2019 | 11.21 | 11.43 | 10.66 | 11.16 | 6,652 | +0.07(+0.67%) |
May 07, 2019 | 11.29 | 11.71 | 11.02 | 11.09 | 9,843 | -0.26(-2.33%) |
May 06, 2019 | 11.12 | 11.88 | 10.81 | 11.35 | 4,324 | +0.08(+0.71%) |
May 03, 2019 | 11.36 | 11.64 | 11.25 | 11.27 | 8,700 | -0.09(-0.79%) |
May 02, 2019 | 11.25 | 11.47 | 10.58 | 11.36 | 31,138 | +0.10(+0.89%) |
May 01, 2019 | 11.63 | 11.84 | 11.20 | 11.26 | 28,258 | -0.36(-3.10%) |
Apr 30, 2019 | 11.85 | 12.00 | 11.38 | 11.62 | 53,238 | -0.26(-2.19%) |
Apr 29, 2019 | 11.54 | 12.00 | 11.50 | 11.88 | 10,181 | +0.20(+1.71%) |
Apr 26, 2019 | 11.61 | 11.90 | 11.61 | 11.68 | 7,300 | +0.00(+0.02%) |
Apr 25, 2019 | 11.90 | 12.20 | 11.50 | 11.68 | 11,920 | -0.20(-1.70%) |
Apr 24, 2019 | 12.10 | 12.25 | 11.82 | 11.88 | 13,291 | -0.13(-1.12%) |
Apr 23, 2019 | 12.24 | 12.24 | 11.85 | 12.02 | 14,867 | -0.15(-1.27%) |
Apr 22, 2019 | 12.34 | 12.50 | 11.60 | 12.17 | 52,628 | -0.09(-0.71%) |
Apr 18, 2019 | 12.24 | 12.35 | 12.21 | 12.26 | 10,700 | +0.14(+1.13%) |
Apr 17, 2019 | 12.06 | 12.34 | 11.85 | 12.12 | 16,359 | +0.00(+0.00%) |
Apr 16, 2019 | 12.09 | 12.60 | 12.09 | 12.12 | 25,578 | -0.18(-1.46%) |
Apr 15, 2019 | 11.95 | 12.30 | 11.91 | 12.30 | 11,647 | +0.35(+2.93%) |
Apr 12, 2019 | 12.15 | 12.25 | 11.95 | 11.95 | 12,000 | -0.35(-2.85%) |
Apr 11, 2019 | 12.05 | 12.30 | 11.97 | 12.30 | 18,117 | +0.25(+2.07%) |
Apr 10, 2019 | 12.11 | 12.15 | 11.83 | 12.05 | 16,728 | +0.02(+0.17%) |
Apr 09, 2019 | 12.02 | 12.25 | 12.00 | 12.03 | 9,584 | -0.03(-0.25%) |
Apr 08, 2019 | 12.14 | 12.25 | 11.90 | 12.06 | 23,875 | -0.12(-0.99%) |
Apr 05, 2019 | 11.93 | 12.25 | 11.54 | 12.18 | 32,300 | +0.28(+2.35%) |
Apr 04, 2019 | 12.03 | 12.25 | 11.52 | 11.90 | 57,852 | -0.12(-1.00%) |
Apr 03, 2019 | 12.47 | 12.47 | 12.02 | 12.02 | 27,370 | -0.32(-2.59%) |
Apr 02, 2019 | 12.47 | 12.64 | 12.17 | 12.34 | 28,742 | -0.26(-2.06%) |
Apr 01, 2019 | 13.20 | 13.20 | 12.50 | 12.60 | 32,014 | -0.52(-3.96%) |
Mar 29, 2019 | 13.27 | 13.29 | 13.11 | 13.12 | 11,400 | +0.10(+0.77%) |
Mar 28, 2019 | 13.17 | 13.32 | 13.00 | 13.02 | 12,101 | -0.18(-1.36%) |
Mar 27, 2019 | 13.25 | 13.76 | 13.19 | 13.20 | 13,484 | +0.06(+0.46%) |
Mar 26, 2019 | 13.38 | 13.38 | 13.05 | 13.14 | 6,634 | -0.10(-0.79%) |
Mar 25, 2019 | 13.14 | 13.25 | 13.14 | 13.24 | 18,032 | +0.09(+0.72%) |
Mar 22, 2019 | 13.15 | 13.74 | 13.00 | 13.15 | 33,400 | -0.87(-6.21%) |
Mar 21, 2019 | 13.98 | 14.19 | 13.80 | 14.02 | 20,664 | +0.11(+0.79%) |
Mar 20, 2019 | 13.88 | 14.10 | 13.11 | 13.91 | 16,407 | +0.22(+1.61%) |
Mar 19, 2019 | 13.60 | 14.13 | 13.20 | 13.69 | 36,574 | +0.32(+2.39%) |
Mar 18, 2019 | 14.03 | 14.44 | 13.37 | 13.37 | 55,376 | -1.33(-9.05%) |
Mar 15, 2019 | 14.42 | 14.89 | 14.32 | 14.70 | 15,900 | +0.28(+1.95%) |
Mar 14, 2019 | 15.26 | 15.41 | 14.28 | 14.42 | 38,032 | -0.83(-5.45%) |
Mar 13, 2019 | 15.50 | 15.50 | 15.04 | 15.25 | 14,760 | -0.21(-1.36%) |
Mar 12, 2019 | 15.54 | 15.58 | 15.41 | 15.46 | 4,058 | -0.06(-0.39%) |
Mar 11, 2019 | 15.43 | 15.98 | 15.26 | 15.52 | 12,879 | +0.23(+1.50%) |
Mar 08, 2019 | 15.50 | 15.75 | 15.02 | 15.29 | 18,600 | -0.50(-3.17%) |
Mar 07, 2019 | 15.71 | 16.09 | 15.02 | 15.79 | 15,204 | +0.30(+1.94%) |
Mar 06, 2019 | 15.68 | 15.68 | 15.20 | 15.49 | 11,550 | -0.45(-2.82%) |
Mar 05, 2019 | 15.12 | 16.75 | 15.12 | 15.94 | 65,844 | +0.78(+5.15%) |
Mar 04, 2019 | 15.00 | 15.29 | 14.24 | 15.16 | 53,988 | +0.04(+0.23%) |
Mar 01, 2019 | 15.26 | 15.27 | 14.60 | 15.12 | 44,800 | -0.15(-1.01%) |
Feb 28, 2019 | 14.57 | 15.28 | 14.57 | 15.28 | 10,485 | +0.68(+4.66%) |
Feb 27, 2019 | 14.18 | 15.01 | 14.10 | 14.60 | 11,106 | +0.28(+1.96%) |
Feb 26, 2019 | 14.54 | 14.64 | 14.17 | 14.32 | 25,474 | +0.05(+0.35%) |
Feb 25, 2019 | 14.50 | 15.06 | 14.25 | 14.27 | 27,031 | -0.51(-3.45%) |
Feb 22, 2019 | 14.20 | 15.00 | 13.65 | 14.78 | 76,400 | +0.13(+0.89%) |
Feb 21, 2019 | 14.75 | 15.06 | 14.52 | 14.65 | 31,156 | -0.25(-1.68%) |
Feb 20, 2019 | 15.41 | 15.75 | 14.66 | 14.90 | 24,648 | -0.91(-5.76%) |
Feb 19, 2019 | 15.14 | 15.95 | 14.54 | 15.81 | 20,213 | +0.51(+3.33%) |
Feb 15, 2019 | 14.36 | 15.35 | 14.36 | 15.30 | 11,600 | +0.80(+5.52%) |
Feb 14, 2019 | 14.80 | 14.89 | 14.50 | 14.50 | 5,602 | -0.25(-1.69%) |
Feb 13, 2019 | 14.84 | 15.15 | 14.35 | 14.75 | 18,340 | -0.24(-1.63%) |
Feb 12, 2019 | 15.22 | 15.36 | 14.90 | 14.99 | 6,693 | -0.19(-1.22%) |
Feb 11, 2019 | 15.53 | 15.53 | 15.14 | 15.18 | 3,503 | +0.17(+1.13%) |
Feb 08, 2019 | 15.07 | 15.40 | 15.01 | 15.01 | 3,900 | -0.37(-2.41%) |
Feb 07, 2019 | 15.00 | 15.38 | 14.85 | 15.38 | 1,761 | +0.38(+2.53%) |
Feb 06, 2019 | 14.88 | 15.47 | 14.88 | 15.00 | 3,061 | +0.24(+1.63%) |
Feb 05, 2019 | 15.18 | 15.32 | 14.70 | 14.76 | 10,631 | -0.54(-3.53%) |
Feb 04, 2019 | 15.28 | 15.55 | 15.25 | 15.30 | 16,735 | +0.02(+0.13%) |