Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.98 | 19.03 | 18.85 | 18.85 | 3,000 | -0.10(-0.53%) |
Nov 27, 2019 | 18.95 | 19.00 | 18.91 | 18.95 | 10,600 | +0.04(+0.21%) |
Nov 26, 2019 | 18.92 | 18.95 | 18.88 | 18.91 | 6,144 | +0.01(+0.05%) |
Nov 25, 2019 | 18.75 | 19.00 | 18.75 | 18.90 | 28,485 | +0.17(+0.91%) |
Nov 22, 2019 | 18.72 | 18.76 | 18.70 | 18.73 | 4,500 | +0.27(+1.44%) |
Nov 21, 2019 | 18.31 | 18.75 | 18.24 | 18.46 | 11,154 | -0.23(-1.26%) |
Nov 20, 2019 | 18.84 | 18.85 | 18.67 | 18.70 | 15,870 | -0.14(-0.74%) |
Nov 19, 2019 | 18.80 | 18.95 | 18.72 | 18.84 | 5,764 | +0.09(+0.48%) |
Nov 18, 2019 | 18.80 | 18.80 | 18.54 | 18.75 | 5,423 | -0.23(-1.21%) |
Nov 15, 2019 | 18.97 | 18.98 | 18.80 | 18.98 | 6,500 | +0.13(+0.69%) |
Nov 14, 2019 | 18.89 | 18.89 | 18.80 | 18.85 | 2,874 | -0.05(-0.26%) |
Nov 13, 2019 | 18.82 | 18.95 | 18.76 | 18.90 | 9,849 | -0.05(-0.28%) |
Nov 12, 2019 | 18.42 | 18.98 | 18.42 | 18.95 | 12,414 | +0.10(+0.54%) |
Nov 11, 2019 | 17.85 | 18.95 | 17.85 | 18.85 | 18,196 | -0.15(-0.82%) |
Nov 08, 2019 | 18.25 | 19.01 | 18.23 | 19.00 | 16,700 | +0.09(+0.50%) |
Nov 07, 2019 | 18.79 | 18.91 | 18.65 | 18.91 | 17,888 | +0.12(+0.64%) |
Nov 06, 2019 | 18.60 | 18.79 | 18.53 | 18.79 | 8,756 | +0.14(+0.75%) |
Nov 05, 2019 | 18.48 | 18.67 | 18.48 | 18.65 | 3,270 | +0.25(+1.36%) |
Nov 04, 2019 | 18.45 | 18.50 | 18.21 | 18.40 | 41,851 | +0.18(+0.99%) |
Nov 01, 2019 | 18.29 | 18.45 | 17.98 | 18.22 | 1,800 | +0.08(+0.44%) |
Oct 31, 2019 | 18.12 | 18.32 | 18.12 | 18.14 | 6,947 | -0.35(-1.89%) |
Oct 30, 2019 | 18.22 | 18.49 | 18.22 | 18.49 | 34,129 | +0.56(+3.12%) |
Oct 29, 2019 | 18.42 | 18.50 | 17.93 | 17.93 | 23,201 | -0.42(-2.29%) |
Oct 28, 2019 | 18.45 | 18.45 | 18.12 | 18.35 | 40,278 | +0.32(+1.77%) |
Oct 25, 2019 | 18.00 | 18.24 | 17.99 | 18.03 | 15,200 | -0.16(-0.88%) |
Oct 24, 2019 | 17.25 | 18.26 | 17.15 | 18.19 | 151,652 | +1.05(+6.13%) |
Oct 23, 2019 | 16.79 | 17.22 | 16.79 | 17.14 | 10,363 | +0.17(+1.00%) |
Oct 22, 2019 | 16.79 | 17.24 | 16.75 | 16.97 | 58,931 | -0.08(-0.47%) |
Oct 21, 2019 | 17.17 | 17.19 | 17.02 | 17.05 | 30,661 | +0.05(+0.29%) |
Oct 18, 2019 | 16.98 | 17.00 | 16.89 | 17.00 | 14,900 | +0.11(+0.62%) |
Oct 17, 2019 | 16.94 | 17.00 | 16.89 | 16.89 | 2,308 | -0.09(-0.50%) |
Oct 16, 2019 | 17.06 | 17.06 | 16.87 | 16.98 | 5,068 | +0.00(+0.00%) |
Oct 15, 2019 | 17.00 | 17.00 | 16.95 | 16.98 | 13,069 | +0.18(+1.07%) |
Oct 14, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 921 | -0.11(-0.68%) |
Oct 11, 2019 | 17.00 | 17.01 | 16.90 | 16.91 | 22,200 | +0.25(+1.53%) |
Oct 10, 2019 | 16.20 | 16.81 | 16.20 | 16.66 | 40,338 | +0.01(+0.06%) |
Oct 09, 2019 | 16.50 | 16.65 | 16.50 | 16.65 | 1,917 | +0.20(+1.22%) |
Oct 08, 2019 | 16.31 | 16.50 | 16.31 | 16.45 | 3,014 | -0.15(-0.90%) |
Oct 07, 2019 | 16.68 | 16.70 | 16.60 | 16.60 | 3,217 | +0.00(+0.00%) |
Oct 04, 2019 | 16.39 | 16.60 | 16.39 | 16.60 | 12,600 | +0.09(+0.55%) |
Oct 03, 2019 | 16.50 | 16.53 | 16.40 | 16.51 | 3,562 | +0.01(+0.06%) |
Oct 02, 2019 | 16.49 | 16.65 | 16.49 | 16.50 | 18,308 | -0.18(-1.08%) |
Oct 01, 2019 | 17.00 | 17.00 | 16.68 | 16.68 | 14,787 | -0.21(-1.24%) |
Sep 30, 2019 | 16.90 | 16.90 | 16.88 | 16.89 | 829 | +0.23(+1.38%) |
Sep 27, 2019 | 16.66 | 16.66 | 16.66 | 16.66 | 100 | -0.06(-0.36%) |
Sep 26, 2019 | 16.59 | 16.72 | 16.59 | 16.72 | 996 | -0.09(-0.54%) |
Sep 25, 2019 | 16.71 | 16.95 | 16.71 | 16.81 | 1,331 | +0.02(+0.12%) |
Sep 24, 2019 | 17.06 | 17.06 | 16.79 | 16.79 | 2,285 | -0.15(-0.89%) |
Sep 23, 2019 | 16.81 | 16.94 | 16.80 | 16.94 | 3,829 | -0.21(-1.22%) |
Sep 20, 2019 | 16.71 | 17.15 | 16.60 | 17.15 | 25,000 | +0.41(+2.45%) |
Sep 19, 2019 | 16.93 | 17.01 | 16.74 | 16.74 | 28,540 | -0.07(-0.42%) |
Sep 18, 2019 | 17.02 | 17.03 | 16.71 | 16.81 | 12,338 | -0.21(-1.26%) |
Sep 17, 2019 | 16.43 | 17.02 | 16.14 | 17.02 | 21,321 | -0.09(-0.50%) |
Sep 16, 2019 | 17.14 | 17.20 | 17.00 | 17.11 | 25,755 | +0.06(+0.35%) |
Sep 13, 2019 | 17.14 | 17.20 | 16.98 | 17.05 | 2,200 | +0.07(+0.41%) |
Sep 12, 2019 | 16.88 | 16.98 | 16.70 | 16.98 | 8,831 | -0.00(-0.03%) |
Sep 11, 2019 | 16.71 | 16.98 | 16.65 | 16.98 | 11,870 | +0.43(+2.63%) |
Sep 10, 2019 | 15.77 | 16.60 | 15.50 | 16.55 | 34,396 | +0.38(+2.35%) |
Sep 09, 2019 | 15.94 | 16.33 | 15.88 | 16.17 | 53,269 | +0.23(+1.44%) |
Sep 06, 2019 | 16.06 | 16.10 | 15.94 | 15.94 | 3,400 | -0.18(-1.12%) |
Sep 05, 2019 | 15.70 | 16.20 | 15.70 | 16.12 | 23,088 | +0.42(+2.68%) |
Sep 04, 2019 | 15.45 | 15.70 | 15.45 | 15.70 | 45,010 | +0.24(+1.55%) |
Sep 03, 2019 | 15.55 | 15.67 | 15.41 | 15.46 | 26,752 | -0.24(-1.53%) |
Aug 30, 2019 | 15.93 | 15.93 | 15.70 | 15.70 | 23,500 | -0.21(-1.32%) |
Aug 29, 2019 | 15.85 | 16.02 | 15.26 | 15.91 | 47,630 | +0.31(+1.99%) |
Aug 28, 2019 | 15.20 | 15.60 | 15.20 | 15.60 | 18,556 | +0.32(+2.09%) |
Aug 27, 2019 | 15.50 | 15.51 | 15.09 | 15.28 | 42,783 | -0.32(-2.05%) |
Aug 26, 2019 | 15.74 | 15.74 | 15.56 | 15.60 | 19,972 | +0.12(+0.78%) |
Aug 23, 2019 | 15.85 | 15.90 | 15.48 | 15.48 | 15,000 | -0.43(-2.70%) |
Aug 22, 2019 | 15.73 | 15.91 | 15.70 | 15.91 | 17,328 | +0.20(+1.27%) |
Aug 21, 2019 | 15.60 | 15.75 | 15.55 | 15.71 | 107,081 | +0.11(+0.71%) |
Aug 20, 2019 | 15.62 | 15.67 | 15.50 | 15.60 | 112,421 | -0.04(-0.24%) |
Aug 19, 2019 | 15.44 | 15.70 | 15.44 | 15.64 | 85,103 | +0.13(+0.84%) |
Aug 16, 2019 | 14.40 | 15.83 | 14.40 | 15.51 | 606,600 | +1.76(+12.78%) |
Aug 15, 2019 | 13.37 | 13.79 | 13.30 | 13.75 | 24,642 | +0.14(+1.05%) |
Aug 14, 2019 | 13.63 | 13.63 | 13.61 | 13.61 | 615 | +0.12(+0.87%) |
Aug 13, 2019 | 13.55 | 13.55 | 13.44 | 13.49 | 4,273 | +0.04(+0.30%) |
Aug 12, 2019 | 13.42 | 13.56 | 13.37 | 13.45 | 3,595 | -0.13(-0.94%) |
Aug 09, 2019 | 13.61 | 13.61 | 13.55 | 13.58 | 2,100 | +0.19(+1.40%) |
Aug 08, 2019 | 13.41 | 13.72 | 13.39 | 13.39 | 1,548 | -0.26(-1.90%) |
Aug 07, 2019 | 13.41 | 13.70 | 13.41 | 13.65 | 1,045 | +0.22(+1.64%) |
Aug 06, 2019 | 13.52 | 13.52 | 13.43 | 13.43 | 3,299 | -0.19(-1.40%) |
Aug 05, 2019 | 13.41 | 13.86 | 13.41 | 13.62 | 1,528 | -0.09(-0.66%) |
Aug 02, 2019 | 13.71 | 13.71 | 13.71 | 13.71 | 500 | +0.31(+2.31%) |
Aug 01, 2019 | 13.80 | 13.94 | 13.40 | 13.40 | 8,259 | -0.40(-2.90%) |
Jul 31, 2019 | 13.95 | 13.95 | 13.80 | 13.80 | 22,738 | -0.15(-1.08%) |
Jul 30, 2019 | 13.94 | 13.95 | 13.88 | 13.95 | 1,988 | +0.14(+1.01%) |
Jul 29, 2019 | 13.95 | 13.95 | 13.81 | 13.81 | 2,333 | -0.01(-0.07%) |
Jul 26, 2019 | 13.83 | 13.95 | 13.82 | 13.82 | 18,800 | -0.00(-0.01%) |
Jul 25, 2019 | 13.82 | 13.82 | 13.82 | 13.82 | 162 | -0.07(-0.53%) |
Jul 24, 2019 | 13.81 | 13.90 | 13.81 | 13.89 | 2,730 | +0.04(+0.32%) |
Jul 23, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 4,235 | +0.01(+0.07%) |
Jul 22, 2019 | 13.81 | 13.88 | 13.81 | 13.84 | 4,545 | +0.04(+0.29%) |
Jul 19, 2019 | 13.78 | 13.80 | 13.78 | 13.80 | 5,000 | -0.01(-0.07%) |
Jul 18, 2019 | 13.78 | 13.89 | 13.78 | 13.81 | 4,125 | -0.02(-0.12%) |
Jul 17, 2019 | 13.83 | 13.83 | 13.83 | 13.83 | 769 | +0.05(+0.34%) |
Jul 16, 2019 | 13.76 | 13.78 | 13.76 | 13.78 | 631 | +0.07(+0.51%) |
Jul 15, 2019 | 13.71 | 13.71 | 13.71 | 13.71 | 4 | +0.00(+0.00%) |
Jul 12, 2019 | 13.94 | 13.94 | 13.71 | 13.71 | 2,300 | +0.01(+0.07%) |
Jul 11, 2019 | 13.75 | 13.94 | 13.66 | 13.70 | 3,093 | +0.04(+0.29%) |
Jul 10, 2019 | 13.66 | 13.82 | 13.63 | 13.66 | 4,345 | -0.05(-0.36%) |
Jul 09, 2019 | 13.80 | 13.90 | 13.71 | 13.71 | 16,297 | -0.16(-1.15%) |
Jul 08, 2019 | 13.72 | 13.87 | 13.72 | 13.87 | 1,545 | -0.02(-0.15%) |
Jul 05, 2019 | 13.71 | 13.89 | 13.66 | 13.89 | 3,900 | +0.26(+1.94%) |
Jul 03, 2019 | 13.57 | 13.68 | 13.57 | 13.63 | 3,100 | -0.07(-0.54%) |
Jul 02, 2019 | 13.70 | 13.70 | 30 | +0.00(+0.00%) | ||
Jul 01, 2019 | 13.54 | 13.72 | 13.52 | 13.70 | 1,932 | -0.20(-1.44%) |
Jun 28, 2019 | 13.45 | 13.90 | 13.42 | 13.90 | 5,500 | +0.65(+4.91%) |
Jun 27, 2019 | 13.58 | 13.64 | 13.03 | 13.25 | 11,948 | -0.16(-1.19%) |
Jun 26, 2019 | 13.60 | 13.60 | 13.40 | 13.41 | 37,772 | -0.28(-2.05%) |
Jun 25, 2019 | 13.42 | 13.69 | 13.35 | 13.69 | 9,215 | +0.27(+2.01%) |
Jun 24, 2019 | 13.39 | 13.43 | 13.35 | 13.42 | 20,432 | +0.00(+0.00%) |
Jun 21, 2019 | 13.16 | 13.42 | 13.16 | 13.42 | 2,900 | +0.27(+2.05%) |
Jun 20, 2019 | 13.08 | 13.15 | 13.08 | 13.15 | 1,093 | +0.07(+0.54%) |
Jun 19, 2019 | 13.08 | 13.15 | 13.08 | 13.08 | 700 | +0.01(+0.08%) |
Jun 18, 2019 | 13.05 | 13.07 | 13.05 | 13.07 | 1,197 | +0.03(+0.23%) |
Jun 17, 2019 | 13.04 | 13.04 | 13.04 | 13.04 | 142 | +0.02(+0.15%) |
Jun 14, 2019 | 13.02 | 13.02 | 13.02 | 13.02 | 100 | +0.00(+0.00%) |
Jun 13, 2019 | 13.02 | 13.02 | 13.02 | 13.02 | 104 | +0.02(+0.15%) |
Jun 12, 2019 | 12.94 | 13.00 | 12.93 | 13.00 | 8,780 | +0.02(+0.15%) |
Jun 11, 2019 | 13.06 | 13.10 | 12.93 | 12.98 | 35,517 | -0.07(-0.54%) |
Jun 10, 2019 | 12.81 | 13.12 | 12.81 | 13.05 | 27,653 | +0.09(+0.69%) |
Jun 07, 2019 | 13.00 | 13.00 | 12.91 | 12.96 | 20,900 | -0.03(-0.23%) |
Jun 06, 2019 | 12.95 | 12.99 | 12.87 | 12.99 | 4,993 | +0.06(+0.46%) |
Jun 05, 2019 | 12.94 | 12.94 | 12.93 | 12.93 | 635 | +0.00(+0.00%) |
Jun 04, 2019 | 12.93 | 12.93 | 12.93 | 12.93 | 21 | +0.00(+0.00%) |
Jun 03, 2019 | 12.93 | 12.93 | 12.93 | 12.93 | 1,250 | +0.00(+0.00%) |
May 31, 2019 | 12.93 | 12.93 | 12.93 | 12.93 | 200 | +0.05(+0.39%) |
May 30, 2019 | 12.88 | 12.88 | 12.88 | 12.88 | 7 | +0.00(+0.00%) |
May 29, 2019 | 12.88 | 12.88 | 12.88 | 24 | +0.00(+0.00%) | |
May 28, 2019 | 13.15 | 13.20 | 12.88 | 12.88 | 8,498 | -0.26(-1.98%) |
May 24, 2019 | 13.14 | 13.14 | 13.14 | 22 | +0.00(+0.00%) | |
May 23, 2019 | 13.16 | 13.16 | 13.13 | 13.14 | 3,096 | -0.27(-2.02%) |
May 22, 2019 | 13.40 | 13.41 | 13.40 | 13.41 | 435 | +0.31(+2.37%) |
May 21, 2019 | 13.43 | 13.43 | 13.10 | 13.10 | 1,796 | -0.30(-2.24%) |
May 20, 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 2,361 | +0.01(+0.07%) |
May 17, 2019 | 13.37 | 13.41 | 13.37 | 13.39 | 1,900 | +0.02(+0.15%) |
May 16, 2019 | 13.45 | 13.45 | 13.37 | 13.37 | 4,858 | +0.00(+0.04%) |
May 15, 2019 | 13.43 | 13.45 | 13.32 | 13.37 | 5,911 | +0.05(+0.34%) |
May 14, 2019 | 13.32 | 13.32 | 2 | +0.00(+0.00%) | ||
May 13, 2019 | 13.36 | 13.36 | 13.32 | 13.32 | 395 | +0.03(+0.23%) |
May 09, 2019 | 13.29 | 13.29 | 13.29 | 0 | -0.19(-1.41%) | |
May 08, 2019 | 13.25 | 13.49 | 13.25 | 13.48 | 4,725 | +0.35(+2.67%) |
May 07, 2019 | 13.14 | 13.14 | 13.13 | 13.13 | 318 | +0.03(+0.23%) |
May 06, 2019 | 13.16 | 13.28 | 13.10 | 13.10 | 8,401 | -0.14(-1.06%) |
May 03, 2019 | 13.06 | 13.24 | 13.06 | 13.24 | 1,600 | -0.01(-0.08%) |
May 02, 2019 | 13.12 | 13.25 | 12.99 | 13.25 | 39,300 | +0.20(+1.53%) |
May 01, 2019 | 13.46 | 13.46 | 13.05 | 13.05 | 24,390 | -0.41(-3.05%) |
Apr 30, 2019 | 13.51 | 13.55 | 13.46 | 13.46 | 13,368 | -0.11(-0.81%) |
Apr 29, 2019 | 13.55 | 13.59 | 13.51 | 13.57 | 1,176 | +0.07(+0.52%) |
Apr 26, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | +0.00(+0.00%) |
Apr 25, 2019 | 13.36 | 13.50 | 13.36 | 13.50 | 4,579 | +0.14(+1.05%) |
Apr 24, 2019 | 13.36 | 13.36 | 13.36 | 13.36 | 254 | -0.11(-0.84%) |
Apr 23, 2019 | 13.46 | 13.47 | 13.46 | 13.47 | 1,421 | +0.01(+0.10%) |
Apr 22, 2019 | 13.48 | 13.48 | 13.46 | 13.46 | 3,132 | -0.05(-0.35%) |
Apr 18, 2019 | 13.51 | 13.51 | 13.51 | 13.51 | 200 | +0.05(+0.35%) |
Apr 17, 2019 | 13.47 | 13.50 | 13.46 | 13.46 | 2,847 | -0.04(-0.30%) |
Apr 16, 2019 | 13.48 | 13.50 | 13.45 | 13.50 | 13,455 | +0.03(+0.21%) |
Apr 15, 2019 | 13.45 | 13.47 | 13.45 | 13.47 | 4,463 | -0.04(-0.27%) |
Apr 12, 2019 | 13.50 | 13.51 | 13.45 | 13.51 | 800 | +0.01(+0.06%) |
Apr 11, 2019 | 13.40 | 13.50 | 13.40 | 13.50 | 1,426 | +0.14(+1.05%) |
Apr 10, 2019 | 13.54 | 13.59 | 13.36 | 13.36 | 966 | -0.14(-1.04%) |
Apr 09, 2019 | 13.40 | 13.71 | 13.40 | 13.50 | 7,464 | +0.13(+0.97%) |
Apr 08, 2019 | 13.37 | 13.37 | 13.37 | 13.37 | 81 | +0.00(+0.00%) |
Apr 05, 2019 | 13.40 | 13.40 | 13.37 | 13.37 | 3,800 | -0.05(-0.34%) |
Apr 04, 2019 | 13.52 | 13.58 | 13.38 | 13.42 | 1,951 | -0.38(-2.78%) |
Apr 03, 2019 | 13.25 | 13.80 | 13.25 | 13.80 | 2,398 | +0.50(+3.76%) |
Apr 02, 2019 | 13.52 | 13.52 | 13.30 | 13.30 | 5,642 | -0.11(-0.82%) |
Apr 01, 2019 | 13.45 | 13.57 | 13.41 | 13.41 | 2,870 | +0.04(+0.30%) |
Mar 29, 2019 | 13.41 | 13.90 | 13.37 | 13.37 | 6,000 | -0.17(-1.28%) |
Mar 28, 2019 | 13.39 | 13.88 | 13.39 | 13.54 | 7,468 | +0.05(+0.41%) |
Mar 27, 2019 | 13.34 | 13.65 | 13.30 | 13.49 | 4,827 | +0.20(+1.50%) |
Mar 26, 2019 | 13.26 | 13.51 | 13.25 | 13.29 | 8,607 | +0.02(+0.15%) |
Mar 25, 2019 | 13.49 | 13.56 | 13.25 | 13.27 | 6,189 | -0.05(-0.38%) |
Mar 22, 2019 | 13.90 | 13.90 | 13.32 | 13.32 | 5,300 | -0.11(-0.82%) |
Mar 21, 2019 | 13.43 | 13.43 | 13.43 | 13.43 | 249 | -0.27(-1.97%) |
Mar 20, 2019 | 13.45 | 13.70 | 13.43 | 13.70 | 2,173 | +0.22(+1.63%) |
Mar 19, 2019 | 13.37 | 13.77 | 13.37 | 13.48 | 2,914 | -0.28(-2.03%) |
Mar 18, 2019 | 14.09 | 14.09 | 13.59 | 13.76 | 3,954 | -0.59(-4.11%) |
Mar 15, 2019 | 13.25 | 14.35 | 13.25 | 14.35 | 6,700 | +0.95(+7.09%) |
Mar 14, 2019 | 13.28 | 13.50 | 13.28 | 13.40 | 4,763 | +0.13(+0.98%) |
Mar 13, 2019 | 13.23 | 13.73 | 13.22 | 13.27 | 4,298 | +0.05(+0.38%) |
Mar 12, 2019 | 13.29 | 13.29 | 13.22 | 13.22 | 1,501 | +0.02(+0.15%) |
Mar 11, 2019 | 13.26 | 13.73 | 13.20 | 13.20 | 8,535 | -0.01(-0.08%) |
Mar 08, 2019 | 13.56 | 13.69 | 13.21 | 13.21 | 28,100 | -0.16(-1.20%) |
Mar 07, 2019 | 13.37 | 13.37 | 13.37 | 13.37 | 391 | -0.03(-0.22%) |
Mar 06, 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 583 | -0.10(-0.74%) |
Mar 05, 2019 | 13.79 | 13.80 | 13.36 | 13.50 | 2,540 | +0.13(+0.97%) |
Mar 04, 2019 | 13.44 | 13.74 | 13.37 | 13.37 | 3,671 | -0.03(-0.22%) |
Mar 01, 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | +0.00(+0.00%) |
Feb 28, 2019 | 13.30 | 13.83 | 13.30 | 13.40 | 4,512 | +0.00(+0.00%) |
Feb 27, 2019 | 13.50 | 13.50 | 13.37 | 13.40 | 6,053 | -0.09(-0.67%) |
Feb 26, 2019 | 13.53 | 13.76 | 13.49 | 13.49 | 11,192 | -0.22(-1.64%) |
Feb 25, 2019 | 13.57 | 13.90 | 13.51 | 13.71 | 4,972 | +0.13(+0.99%) |
Feb 22, 2019 | 13.50 | 14.02 | 13.41 | 13.58 | 10,600 | -0.08(-0.59%) |
Feb 21, 2019 | 13.50 | 13.99 | 13.50 | 13.66 | 5,498 | +0.16(+1.19%) |
Feb 20, 2019 | 13.50 | 13.51 | 13.50 | 13.50 | 547 | -0.39(-2.81%) |
Feb 19, 2019 | 14.00 | 14.00 | 13.76 | 13.89 | 4,070 | +0.63(+4.75%) |
Feb 15, 2019 | 13.31 | 13.50 | 13.26 | 13.26 | 22,600 | -0.09(-0.67%) |
Feb 14, 2019 | 13.47 | 13.71 | 13.35 | 13.35 | 9,018 | -0.05(-0.37%) |
Feb 13, 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 217 | +0.00(+0.00%) |
Feb 12, 2019 | 13.38 | 13.42 | 13.37 | 13.40 | 1,490 | +0.04(+0.30%) |
Feb 11, 2019 | 13.38 | 13.98 | 13.36 | 13.36 | 1,296 | -0.01(-0.07%) |
Feb 08, 2019 | 13.37 | 13.37 | 13.37 | 13.37 | 100 | -0.11(-0.83%) |
Feb 07, 2019 | 13.48 | 13.48 | 13.48 | 13.48 | 214 | +0.16(+1.22%) |
Feb 06, 2019 | 13.32 | 13.32 | 13.32 | 13.32 | 506 | +0.11(+0.83%) |
Feb 05, 2019 | 13.47 | 13.54 | 13.21 | 13.21 | 1,893 | -0.22(-1.64%) |
Feb 04, 2019 | 13.43 | 13.43 | 13.43 | 13.43 | 1 | +0.00(+0.00%) |
Feb 01, 2019 | 13.43 | 13.43 | 13.43 | 13.43 | 100 | +0.00(+0.00%) |
Jan 31, 2019 | 13.64 | 13.65 | 13.43 | 13.43 | 1,224 | +0.03(+0.21%) |
Jan 30, 2019 | 13.36 | 13.98 | 13.36 | 13.40 | 4,650 | +0.07(+0.54%) |
Jan 29, 2019 | 13.32 | 13.42 | 13.32 | 13.33 | 21,423 | -0.04(-0.30%) |
Jan 28, 2019 | 13.63 | 13.70 | 13.30 | 13.37 | 6,097 | -0.15(-1.11%) |
Jan 25, 2019 | 13.52 | 13.52 | 13.52 | 13.52 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 13.65 | 13.70 | 13.52 | 13.52 | 9,161 | -0.38(-2.77%) |
Jan 23, 2019 | 13.98 | 13.98 | 13.57 | 13.90 | 1,300 | +0.01(+0.11%) |
Jan 22, 2019 | 13.90 | 13.94 | 13.89 | 13.89 | 1,071 | +0.60(+4.51%) |
Jan 18, 2019 | 13.29 | 13.29 | 13.29 | 13.29 | 100 | +0.00(+0.00%) |
Jan 17, 2019 | 14.12 | 14.12 | 13.29 | 13.29 | 765 | -0.23(-1.70%) |
Jan 16, 2019 | 13.69 | 13.84 | 13.52 | 13.52 | 5,545 | -0.15(-1.10%) |
Jan 15, 2019 | 13.84 | 13.84 | 13.67 | 13.67 | 854 | +0.33(+2.50%) |
Jan 14, 2019 | 13.45 | 13.60 | 13.34 | 13.34 | 681 | -0.12(-0.91%) |
Jan 11, 2019 | 13.46 | 13.46 | 13.46 | 13.46 | 1,000 | +0.29(+2.20%) |
Jan 10, 2019 | 13.17 | 13.17 | 13.17 | 13.17 | 906 | +0.02(+0.11%) |
Jan 09, 2019 | 13.58 | 13.58 | 13.07 | 13.15 | 14,441 | +0.08(+0.65%) |
Jan 08, 2019 | 13.07 | 13.07 | 13.07 | 13.07 | 105 | +0.00(+0.00%) |
Jan 07, 2019 | 13.07 | 13.10 | 13.07 | 13.07 | 2,240 | +0.00(+0.00%) |
Jan 04, 2019 | 13.07 | 13.30 | 13.06 | 13.07 | 2,900 | +0.01(+0.08%) |
Jan 03, 2019 | 13.06 | 13.06 | 13.06 | 13.06 | 406 | +0.00(+0.00%) |
Jan 02, 2019 | 13.06 | 13.06 | 13.06 | 13.06 | 1,011 | +0.04(+0.31%) |
Dec 31, 2018 | 13.49 | 13.49 | 13.02 | 13.02 | 3,100 | -0.32(-2.40%) |
Dec 28, 2018 | 13.34 | 13.34 | 13.34 | 13.34 | 100 | +0.00(+0.00%) |
Dec 27, 2018 | 12.77 | 13.37 | 12.77 | 13.34 | 2,635 | +0.57(+4.46%) |
Dec 26, 2018 | 12.49 | 12.77 | 12.49 | 12.77 | 673 | +0.00(+0.00%) |
Dec 24, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 100 | -0.09(-0.70%) |
Dec 21, 2018 | 12.86 | 12.86 | 12.86 | 12.86 | 100 | +0.00(+0.00%) |
Dec 20, 2018 | 12.86 | 12.86 | 12.86 | 12.86 | 3 | +0.00(+0.00%) |
Dec 19, 2018 | 12.86 | 12.86 | 12.86 | 12.86 | 3 | +0.00(+0.00%) |
Dec 18, 2018 | 13.52 | 13.59 | 12.86 | 12.86 | 5,332 | -0.64(-4.74%) |
Dec 17, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 816 | +0.00(+0.00%) |
Dec 14, 2018 | 14.29 | 14.29 | 13.50 | 13.50 | 5,400 | +0.50(+3.85%) |
Dec 13, 2018 | 12.95 | 13.00 | 12.67 | 13.00 | 4,031 | +0.10(+0.78%) |
Dec 12, 2018 | 13.00 | 13.03 | 12.79 | 12.90 | 1,386 | -0.25(-1.90%) |
Dec 11, 2018 | 13.26 | 13.50 | 13.15 | 13.15 | 1,990 | -0.13(-0.98%) |
Dec 10, 2018 | 14.21 | 14.57 | 12.99 | 13.28 | 22,877 | -1.01(-7.07%) |
Dec 07, 2018 | 14.52 | 14.52 | 14.29 | 14.29 | 1,200 | +0.00(+0.00%) |
Dec 06, 2018 | 14.27 | 14.60 | 14.27 | 14.29 | 4,501 | -0.08(-0.56%) |
Dec 04, 2018 | 14.37 | 14.37 | 14.37 | 14.37 | 300 | -0.20(-1.37%) |