Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.37 | 16.40 | 15.92 | 15.97 | 68,518 | -0.33(-2.03%) |
Nov 27, 2019 | 16.24 | 16.30 | 16.05 | 16.30 | 99,815 | +0.19(+1.17%) |
Nov 26, 2019 | 16.05 | 16.26 | 15.92 | 16.11 | 173,933 | +0.06(+0.39%) |
Nov 25, 2019 | 15.65 | 16.06 | 15.63 | 16.05 | 355,539 | +0.43(+2.75%) |
Nov 22, 2019 | 15.87 | 15.91 | 15.61 | 15.62 | 169,451 | -0.11(-0.68%) |
Nov 21, 2019 | 15.84 | 15.90 | 15.73 | 15.73 | 223,795 | -0.02(-0.11%) |
Nov 20, 2019 | 15.91 | 16.08 | 15.68 | 15.75 | 378,573 | -0.28(-1.73%) |
Nov 19, 2019 | 16.10 | 16.28 | 16.01 | 16.02 | 189,934 | +0.01(+0.06%) |
Nov 18, 2019 | 15.95 | 16.26 | 15.88 | 16.01 | 221,918 | +0.07(+0.45%) |
Nov 15, 2019 | 16.35 | 16.38 | 15.82 | 15.94 | 231,263 | -0.27(-1.66%) |
Nov 14, 2019 | 16.20 | 16.27 | 16.09 | 16.21 | 193,886 | -0.04(-0.22%) |
Nov 13, 2019 | 16.10 | 16.41 | 16.04 | 16.25 | 245,998 | -0.02(-0.11%) |
Nov 12, 2019 | 16.41 | 16.59 | 16.26 | 16.26 | 211,179 | -0.16(-0.98%) |
Nov 11, 2019 | 16.48 | 16.54 | 16.33 | 16.43 | 173,368 | -0.24(-1.45%) |
Nov 08, 2019 | 16.63 | 16.86 | 16.52 | 16.67 | 143,296 | +0.00(+0.00%) |
Nov 07, 2019 | 16.67 | 16.70 | 16.39 | 16.67 | 138,241 | +0.22(+1.36%) |
Nov 06, 2019 | 16.81 | 16.99 | 16.41 | 16.44 | 212,796 | -0.34(-2.03%) |
Nov 05, 2019 | 16.44 | 17.03 | 16.44 | 16.78 | 194,163 | +0.42(+2.57%) |
Nov 04, 2019 | 16.48 | 16.56 | 16.12 | 16.36 | 246,974 | +0.13(+0.77%) |
Nov 01, 2019 | 16.27 | 16.34 | 15.92 | 16.24 | 280,332 | +0.13(+0.83%) |
Oct 31, 2019 | 15.74 | 16.26 | 15.58 | 16.10 | 345,336 | +0.41(+2.62%) |
Oct 30, 2019 | 15.46 | 15.82 | 15.02 | 15.69 | 361,482 | +0.17(+1.10%) |
Oct 29, 2019 | 14.05 | 15.55 | 13.70 | 15.52 | 388,257 | +1.46(+10.37%) |
Oct 28, 2019 | 13.90 | 14.19 | 13.90 | 14.06 | 128,523 | +0.21(+1.55%) |
Oct 25, 2019 | 13.68 | 13.95 | 13.54 | 13.85 | 168,333 | +0.20(+1.44%) |
Oct 24, 2019 | 13.90 | 13.97 | 13.51 | 13.65 | 128,537 | -0.22(-1.61%) |
Oct 23, 2019 | 13.75 | 14.01 | 13.60 | 13.88 | 94,217 | +0.21(+1.50%) |
Oct 22, 2019 | 13.54 | 13.73 | 13.37 | 13.67 | 133,096 | +0.03(+0.20%) |
Oct 21, 2019 | 13.67 | 13.94 | 13.54 | 13.64 | 136,881 | +0.21(+1.53%) |
Oct 18, 2019 | 13.15 | 13.49 | 13.12 | 13.44 | 239,534 | +0.26(+1.97%) |
Oct 17, 2019 | 13.16 | 13.27 | 13.11 | 13.18 | 310,102 | +0.03(+0.20%) |
Oct 16, 2019 | 12.95 | 13.23 | 12.83 | 13.15 | 249,860 | +0.06(+0.48%) |
Oct 15, 2019 | 13.04 | 13.25 | 12.82 | 13.09 | 300,565 | +0.14(+1.11%) |
Oct 14, 2019 | 12.99 | 13.21 | 12.89 | 12.95 | 294,987 | -0.20(-1.50%) |
Oct 11, 2019 | 12.86 | 13.58 | 12.86 | 13.14 | 304,252 | +0.53(+4.18%) |
Oct 10, 2019 | 12.42 | 12.75 | 12.42 | 12.61 | 453,291 | +0.29(+2.32%) |
Oct 09, 2019 | 12.47 | 12.61 | 12.31 | 12.33 | 572,478 | +0.01(+0.07%) |
Oct 08, 2019 | 12.56 | 12.70 | 12.27 | 12.32 | 206,750 | -0.41(-3.23%) |
Oct 07, 2019 | 12.81 | 12.86 | 12.59 | 12.73 | 195,869 | -0.13(-1.04%) |
Oct 04, 2019 | 12.69 | 12.90 | 12.33 | 12.87 | 212,485 | +0.20(+1.55%) |
Oct 03, 2019 | 12.84 | 12.86 | 12.53 | 12.67 | 158,082 | -0.20(-1.53%) |
Oct 02, 2019 | 13.12 | 13.25 | 12.77 | 12.87 | 161,455 | -0.38(-2.90%) |
Oct 01, 2019 | 13.84 | 13.89 | 13.11 | 13.25 | 170,642 | -0.40(-2.92%) |
Sep 30, 2019 | 13.75 | 13.81 | 13.63 | 13.65 | 154,617 | -0.04(-0.26%) |
Sep 27, 2019 | 13.77 | 13.94 | 13.64 | 13.68 | 122,115 | +0.00(+0.00%) |
Sep 26, 2019 | 13.94 | 14.04 | 13.60 | 13.68 | 108,647 | -0.26(-1.84%) |
Sep 25, 2019 | 13.42 | 14.00 | 13.42 | 13.94 | 154,495 | +0.52(+3.90%) |
Sep 24, 2019 | 13.52 | 13.75 | 13.40 | 13.42 | 270,292 | -0.13(-0.98%) |
Sep 23, 2019 | 13.29 | 13.67 | 13.26 | 13.55 | 180,961 | +0.19(+1.39%) |
Sep 20, 2019 | 13.63 | 13.87 | 13.34 | 13.37 | 523,641 | -0.25(-1.82%) |
Sep 19, 2019 | 13.79 | 14.06 | 13.54 | 13.61 | 150,527 | -0.20(-1.41%) |
Sep 18, 2019 | 13.79 | 14.01 | 13.69 | 13.81 | 159,803 | -0.05(-0.38%) |
Sep 17, 2019 | 13.89 | 13.92 | 13.60 | 13.86 | 111,677 | -0.15(-1.08%) |
Sep 16, 2019 | 14.08 | 14.23 | 13.71 | 14.01 | 102,344 | -0.13(-0.94%) |
Sep 13, 2019 | 14.19 | 14.50 | 14.14 | 14.15 | 226,527 | +0.03(+0.19%) |
Sep 12, 2019 | 14.08 | 14.16 | 13.76 | 14.12 | 150,178 | -0.04(-0.25%) |
Sep 11, 2019 | 13.83 | 14.15 | 13.78 | 14.15 | 210,553 | +0.42(+3.03%) |
Sep 10, 2019 | 13.28 | 13.80 | 13.28 | 13.74 | 171,719 | +0.43(+3.27%) |
Sep 09, 2019 | 13.11 | 13.40 | 12.99 | 13.30 | 139,788 | +0.28(+2.18%) |
Sep 06, 2019 | 13.19 | 13.33 | 13.01 | 13.02 | 96,181 | -0.19(-1.41%) |
Sep 05, 2019 | 12.94 | 13.45 | 12.89 | 13.21 | 196,525 | +0.51(+3.98%) |
Sep 04, 2019 | 12.73 | 12.86 | 12.62 | 12.70 | 93,808 | +0.20(+1.63%) |
Sep 03, 2019 | 12.63 | 12.76 | 12.37 | 12.50 | 210,039 | -0.26(-2.02%) |
Aug 30, 2019 | 12.96 | 13.06 | 12.67 | 12.75 | 141,847 | -0.04(-0.28%) |
Aug 29, 2019 | 12.77 | 12.92 | 12.71 | 12.79 | 118,678 | +0.22(+1.76%) |
Aug 28, 2019 | 12.13 | 12.77 | 12.09 | 12.57 | 131,864 | +0.42(+3.43%) |
Aug 27, 2019 | 12.66 | 12.77 | 12.14 | 12.15 | 242,382 | -0.38(-3.04%) |
Aug 26, 2019 | 12.44 | 12.53 | 12.36 | 12.53 | 117,635 | +0.25(+2.02%) |
Aug 23, 2019 | 12.65 | 12.80 | 12.24 | 12.28 | 192,362 | -0.50(-3.89%) |
Aug 22, 2019 | 12.95 | 13.03 | 12.77 | 12.78 | 179,696 | -0.09(-0.69%) |
Aug 21, 2019 | 12.75 | 12.99 | 12.65 | 12.87 | 211,418 | +0.31(+2.47%) |
Aug 20, 2019 | 12.57 | 12.68 | 12.48 | 12.56 | 268,502 | +0.03(+0.21%) |
Aug 19, 2019 | 12.57 | 12.82 | 12.49 | 12.53 | 162,120 | +0.18(+1.44%) |
Aug 16, 2019 | 11.86 | 12.38 | 11.85 | 12.35 | 479,102 | +0.59(+4.97%) |
Aug 15, 2019 | 12.14 | 12.21 | 11.76 | 11.77 | 145,252 | -0.38(-3.14%) |
Aug 14, 2019 | 12.19 | 12.35 | 12.11 | 12.15 | 168,979 | -0.34(-2.70%) |
Aug 13, 2019 | 12.31 | 12.74 | 12.31 | 12.49 | 193,078 | +0.13(+1.08%) |
Aug 12, 2019 | 12.45 | 12.57 | 12.32 | 12.35 | 129,930 | -0.24(-1.90%) |
Aug 09, 2019 | 12.99 | 13.07 | 12.50 | 12.59 | 197,887 | -0.45(-3.47%) |
Aug 08, 2019 | 13.05 | 13.34 | 13.00 | 13.05 | 231,031 | +0.11(+0.82%) |
Aug 07, 2019 | 12.73 | 13.05 | 12.37 | 12.94 | 408,817 | -0.03(-0.21%) |
Aug 06, 2019 | 13.04 | 13.15 | 12.72 | 12.97 | 159,660 | -0.04(-0.34%) |
Aug 05, 2019 | 13.17 | 13.39 | 12.86 | 13.01 | 257,438 | -0.44(-3.30%) |
Aug 02, 2019 | 13.75 | 13.89 | 13.39 | 13.45 | 243,215 | -0.44(-3.19%) |
Aug 01, 2019 | 14.48 | 14.64 | 13.76 | 13.90 | 248,570 | -0.58(-3.98%) |
Jul 31, 2019 | 14.91 | 15.40 | 14.45 | 14.47 | 409,417 | -0.46(-3.09%) |
Jul 30, 2019 | 14.01 | 15.06 | 13.29 | 14.93 | 800,720 | -0.15(-1.00%) |
Jul 29, 2019 | 15.03 | 15.09 | 14.94 | 15.09 | 256,126 | +0.05(+0.35%) |
Jul 26, 2019 | 15.00 | 15.19 | 14.91 | 15.03 | 282,793 | +0.12(+0.83%) |
Jul 25, 2019 | 15.18 | 15.37 | 14.91 | 14.91 | 308,823 | -0.28(-1.87%) |
Jul 24, 2019 | 14.99 | 15.33 | 14.99 | 15.19 | 368,495 | +0.20(+1.36%) |
Jul 23, 2019 | 14.83 | 15.24 | 14.79 | 14.99 | 477,235 | +0.29(+1.99%) |
Jul 22, 2019 | 14.31 | 14.70 | 14.27 | 14.70 | 134,580 | +0.39(+2.73%) |
Jul 19, 2019 | 14.10 | 14.40 | 14.10 | 14.31 | 411,448 | +0.18(+1.26%) |
Jul 18, 2019 | 14.22 | 14.25 | 14.04 | 14.13 | 216,675 | -0.08(-0.56%) |
Jul 17, 2019 | 14.56 | 14.60 | 14.18 | 14.21 | 118,085 | -0.35(-2.44%) |
Jul 16, 2019 | 14.45 | 14.82 | 14.41 | 14.56 | 178,600 | +0.28(+1.92%) |
Jul 15, 2019 | 14.48 | 14.52 | 13.68 | 14.29 | 201,907 | -0.24(-1.65%) |
Jul 12, 2019 | 14.48 | 14.69 | 14.41 | 14.53 | 168,007 | +0.07(+0.49%) |
Jul 11, 2019 | 14.69 | 14.70 | 14.34 | 14.46 | 115,416 | -0.26(-1.75%) |
Jul 10, 2019 | 14.74 | 14.92 | 14.70 | 14.71 | 107,429 | +0.10(+0.67%) |
Jul 09, 2019 | 14.68 | 14.72 | 14.50 | 14.62 | 89,376 | -0.13(-0.90%) |
Jul 08, 2019 | 14.59 | 14.79 | 14.59 | 14.75 | 208,740 | +0.09(+0.61%) |
Jul 05, 2019 | 14.35 | 14.70 | 14.31 | 14.66 | 99,789 | +0.18(+1.22%) |
Jul 03, 2019 | 14.51 | 14.54 | 14.41 | 14.48 | 67,541 | +0.01(+0.06%) |
Jul 02, 2019 | 14.86 | 14.86 | 14.32 | 14.47 | 143,723 | -0.36(-2.45%) |
Jul 01, 2019 | 14.92 | 15.00 | 14.77 | 14.84 | 205,700 | -0.02(-0.12%) |
Jun 28, 2019 | 14.46 | 14.89 | 14.46 | 14.85 | 442,485 | +0.41(+2.86%) |
Jun 27, 2019 | 14.09 | 14.44 | 14.09 | 14.44 | 178,054 | +0.40(+2.82%) |
Jun 26, 2019 | 14.08 | 14.20 | 13.99 | 14.05 | 121,952 | +0.04(+0.25%) |
Jun 25, 2019 | 13.76 | 14.15 | 13.73 | 14.01 | 208,593 | +0.30(+2.18%) |
Jun 24, 2019 | 13.73 | 13.93 | 13.69 | 13.71 | 206,428 | -0.02(-0.13%) |
Jun 21, 2019 | 14.15 | 14.16 | 13.69 | 13.73 | 355,329 | -0.51(-3.59%) |
Jun 20, 2019 | 14.29 | 14.40 | 14.19 | 14.24 | 176,397 | +0.16(+1.12%) |
Jun 19, 2019 | 14.27 | 14.38 | 14.05 | 14.08 | 145,358 | -0.33(-2.26%) |
Jun 18, 2019 | 14.07 | 14.49 | 13.97 | 14.41 | 160,140 | +0.43(+3.09%) |
Jun 17, 2019 | 14.11 | 14.14 | 13.95 | 13.97 | 114,350 | -0.11(-0.81%) |
Jun 14, 2019 | 14.53 | 14.53 | 14.09 | 14.09 | 113,064 | -0.49(-3.38%) |
Jun 13, 2019 | 14.74 | 14.91 | 14.51 | 14.58 | 209,084 | -0.06(-0.42%) |
Jun 12, 2019 | 14.22 | 14.74 | 14.19 | 14.64 | 168,167 | +0.36(+2.53%) |
Jun 11, 2019 | 14.44 | 14.52 | 14.22 | 14.28 | 107,410 | +0.00(+0.00%) |
Jun 10, 2019 | 14.60 | 14.71 | 14.19 | 14.28 | 106,142 | -0.19(-1.34%) |
Jun 07, 2019 | 14.14 | 14.64 | 14.12 | 14.48 | 199,766 | +0.36(+2.56%) |
Jun 06, 2019 | 14.07 | 14.36 | 14.07 | 14.12 | 191,912 | +0.04(+0.31%) |
Jun 05, 2019 | 13.97 | 14.08 | 13.80 | 14.07 | 128,789 | +0.09(+0.63%) |
Jun 04, 2019 | 13.73 | 13.98 | 13.68 | 13.98 | 123,974 | +0.44(+3.25%) |
Jun 03, 2019 | 12.93 | 13.57 | 12.88 | 13.54 | 245,360 | +0.71(+5.56%) |
May 31, 2019 | 12.84 | 12.99 | 12.74 | 12.83 | 134,768 | -0.26(-2.02%) |
May 30, 2019 | 13.39 | 13.44 | 12.93 | 13.09 | 131,208 | -0.18(-1.39%) |
May 29, 2019 | 13.12 | 13.37 | 13.08 | 13.28 | 165,806 | +0.04(+0.27%) |
May 28, 2019 | 13.30 | 13.44 | 13.19 | 13.24 | 207,372 | -0.04(-0.33%) |
May 24, 2019 | 13.00 | 13.30 | 12.85 | 13.29 | 147,381 | +0.38(+2.93%) |
May 23, 2019 | 13.18 | 13.24 | 12.77 | 12.91 | 213,072 | -0.49(-3.68%) |
May 22, 2019 | 13.60 | 13.61 | 13.26 | 13.40 | 167,751 | -0.22(-1.61%) |
May 21, 2019 | 13.13 | 13.82 | 13.11 | 13.62 | 195,513 | +0.58(+4.45%) |
May 20, 2019 | 13.23 | 13.23 | 12.99 | 13.04 | 137,039 | -0.27(-2.05%) |
May 17, 2019 | 13.42 | 13.53 | 13.31 | 13.31 | 131,132 | -0.26(-1.88%) |
May 16, 2019 | 13.71 | 13.82 | 13.48 | 13.57 | 119,780 | -0.02(-0.13%) |
May 15, 2019 | 13.34 | 13.65 | 13.25 | 13.59 | 173,940 | +0.05(+0.39%) |
May 14, 2019 | 13.33 | 13.60 | 13.22 | 13.53 | 168,990 | +0.26(+1.99%) |
May 13, 2019 | 13.60 | 13.60 | 13.15 | 13.27 | 135,426 | -0.57(-4.13%) |
May 10, 2019 | 13.68 | 13.89 | 13.53 | 13.84 | 196,925 | +0.08(+0.58%) |
May 09, 2019 | 13.73 | 13.90 | 13.55 | 13.76 | 250,831 | -0.15(-1.08%) |
May 08, 2019 | 13.76 | 14.00 | 13.76 | 13.91 | 269,441 | +0.15(+1.09%) |
May 07, 2019 | 13.88 | 13.97 | 13.67 | 13.76 | 272,799 | -0.26(-1.82%) |
May 06, 2019 | 13.58 | 14.07 | 13.46 | 14.02 | 198,668 | +0.14(+1.02%) |
May 03, 2019 | 13.38 | 13.97 | 13.38 | 13.88 | 216,129 | +0.53(+3.96%) |
May 02, 2019 | 13.63 | 13.69 | 13.20 | 13.35 | 275,251 | -0.21(-1.56%) |
May 01, 2019 | 14.05 | 14.13 | 13.53 | 13.56 | 513,191 | -0.33(-2.34%) |
Apr 30, 2019 | 13.40 | 13.97 | 13.32 | 13.89 | 338,598 | +0.54(+4.02%) |
Apr 29, 2019 | 13.36 | 13.51 | 13.24 | 13.35 | 237,753 | +0.05(+0.40%) |
Apr 26, 2019 | 12.93 | 13.32 | 12.79 | 13.30 | 181,812 | +0.33(+2.58%) |
Apr 25, 2019 | 13.02 | 13.12 | 12.67 | 12.96 | 187,445 | -0.04(-0.27%) |
Apr 24, 2019 | 12.96 | 13.18 | 12.86 | 13.00 | 203,974 | +0.00(+0.00%) |
Apr 23, 2019 | 12.59 | 13.03 | 12.34 | 13.00 | 224,007 | +0.38(+3.00%) |
Apr 22, 2019 | 12.73 | 12.82 | 12.56 | 12.62 | 242,345 | -0.12(-0.97%) |
Apr 18, 2019 | 12.50 | 12.80 | 12.46 | 12.74 | 238,060 | +0.18(+1.40%) |
Apr 17, 2019 | 12.47 | 12.69 | 12.45 | 12.57 | 229,917 | -0.02(-0.14%) |
Apr 16, 2019 | 12.40 | 12.63 | 12.21 | 12.58 | 277,378 | +0.10(+0.78%) |
Apr 15, 2019 | 12.73 | 12.73 | 12.45 | 12.49 | 179,972 | -0.18(-1.46%) |
Apr 12, 2019 | 12.74 | 12.85 | 12.59 | 12.67 | 158,063 | +0.02(+0.14%) |
Apr 11, 2019 | 12.73 | 12.82 | 12.61 | 12.65 | 76,163 | -0.06(-0.48%) |
Apr 10, 2019 | 12.62 | 12.76 | 12.49 | 12.72 | 207,938 | +0.14(+1.12%) |
Apr 09, 2019 | 12.74 | 12.74 | 12.46 | 12.58 | 265,106 | -0.27(-2.12%) |
Apr 08, 2019 | 12.89 | 13.01 | 12.76 | 12.85 | 139,563 | -0.06(-0.48%) |
Apr 05, 2019 | 12.77 | 12.95 | 12.73 | 12.91 | 267,945 | +0.13(+1.03%) |
Apr 04, 2019 | 12.73 | 12.85 | 12.53 | 12.78 | 137,758 | +0.04(+0.35%) |
Apr 03, 2019 | 13.03 | 13.07 | 12.66 | 12.73 | 140,362 | -0.17(-1.30%) |
Apr 02, 2019 | 13.02 | 13.04 | 12.82 | 12.90 | 348,445 | -0.05(-0.41%) |
Apr 01, 2019 | 12.45 | 12.97 | 12.44 | 12.95 | 385,379 | +0.64(+5.17%) |
Mar 29, 2019 | 12.33 | 12.42 | 12.03 | 12.32 | 353,882 | +0.10(+0.86%) |
Mar 28, 2019 | 12.10 | 12.24 | 11.97 | 12.21 | 131,328 | +0.13(+1.08%) |
Mar 27, 2019 | 12.00 | 12.19 | 11.91 | 12.08 | 160,049 | +0.09(+0.73%) |
Mar 26, 2019 | 11.93 | 12.16 | 11.93 | 11.99 | 216,064 | +0.21(+1.78%) |
Mar 25, 2019 | 11.65 | 11.80 | 11.44 | 11.79 | 203,932 | +0.17(+1.50%) |
Mar 22, 2019 | 12.04 | 12.07 | 11.55 | 11.61 | 422,778 | -0.58(-4.79%) |
Mar 21, 2019 | 12.13 | 12.51 | 12.02 | 12.20 | 261,379 | +0.08(+0.65%) |
Mar 20, 2019 | 12.16 | 12.31 | 11.98 | 12.12 | 242,225 | -0.04(-0.36%) |
Mar 19, 2019 | 12.13 | 12.31 | 11.96 | 12.16 | 533,542 | +0.06(+0.50%) |
Mar 18, 2019 | 11.66 | 12.10 | 11.64 | 12.10 | 374,332 | +0.45(+3.90%) |
Mar 15, 2019 | 11.70 | 11.97 | 11.59 | 11.65 | 1,187,516 | -0.04(-0.37%) |
Mar 14, 2019 | 11.53 | 11.78 | 11.40 | 11.69 | 278,131 | +0.17(+1.44%) |
Mar 13, 2019 | 11.49 | 11.58 | 11.30 | 11.52 | 161,414 | +0.09(+0.76%) |
Mar 12, 2019 | 11.45 | 11.52 | 11.27 | 11.44 | 184,441 | -0.03(-0.23%) |
Mar 11, 2019 | 11.38 | 11.57 | 11.25 | 11.46 | 217,437 | +0.17(+1.47%) |
Mar 08, 2019 | 11.26 | 11.37 | 11.24 | 11.30 | 227,323 | -0.06(-0.54%) |
Mar 07, 2019 | 11.58 | 11.58 | 11.29 | 11.36 | 272,436 | -0.20(-1.74%) |
Mar 06, 2019 | 12.06 | 12.15 | 11.54 | 11.56 | 292,269 | -0.53(-4.40%) |
Mar 05, 2019 | 11.89 | 12.11 | 11.85 | 12.09 | 232,070 | +0.17(+1.46%) |
Mar 04, 2019 | 11.92 | 12.02 | 11.68 | 11.92 | 251,063 | +0.01(+0.07%) |
Mar 01, 2019 | 11.74 | 12.00 | 11.58 | 11.91 | 583,269 | +0.17(+1.49%) |
Feb 28, 2019 | 12.03 | 12.03 | 11.66 | 11.73 | 380,385 | -0.30(-2.47%) |
Feb 27, 2019 | 12.08 | 12.19 | 11.99 | 12.03 | 183,172 | -0.05(-0.43%) |
Feb 26, 2019 | 12.36 | 12.38 | 12.08 | 12.08 | 137,824 | -0.32(-2.60%) |
Feb 25, 2019 | 12.37 | 12.53 | 12.33 | 12.40 | 224,832 | +0.11(+0.92%) |
Feb 22, 2019 | 12.37 | 12.41 | 12.18 | 12.29 | 226,406 | +0.00(+0.00%) |
Feb 21, 2019 | 12.36 | 12.43 | 12.06 | 12.29 | 207,072 | -0.07(-0.56%) |
Feb 20, 2019 | 12.20 | 12.56 | 12.19 | 12.36 | 454,860 | +0.14(+1.14%) |
Feb 19, 2019 | 12.13 | 12.30 | 12.10 | 12.22 | 280,004 | +0.05(+0.43%) |
Feb 15, 2019 | 11.95 | 12.30 | 11.85 | 12.17 | 437,451 | +0.32(+2.72%) |
Feb 14, 2019 | 11.90 | 12.01 | 11.82 | 11.85 | 248,958 | -0.08(-0.66%) |
Feb 13, 2019 | 11.85 | 12.07 | 11.85 | 11.92 | 245,744 | -0.04(-0.36%) |
Feb 12, 2019 | 11.81 | 11.99 | 11.71 | 11.97 | 246,595 | +0.24(+2.01%) |
Feb 11, 2019 | 11.70 | 11.75 | 11.44 | 11.73 | 196,031 | +0.09(+0.75%) |
Feb 08, 2019 | 11.62 | 11.66 | 11.47 | 11.65 | 222,279 | -0.04(-0.37%) |
Feb 07, 2019 | 11.99 | 11.99 | 11.65 | 11.69 | 257,086 | -0.32(-2.69%) |
Feb 06, 2019 | 11.66 | 12.21 | 11.60 | 12.01 | 259,984 | +0.41(+3.53%) |
Feb 05, 2019 | 11.88 | 13.01 | 11.39 | 11.60 | 511,487 | +0.17(+1.53%) |
Feb 04, 2019 | 11.25 | 11.44 | 11.12 | 11.43 | 464,477 | +0.07(+0.61%) |
Feb 01, 2019 | 11.27 | 11.38 | 11.17 | 11.36 | 554,380 | +0.21(+1.88%) |
Jan 31, 2019 | 11.11 | 11.24 | 10.95 | 11.15 | 361,536 | +0.00(+0.00%) |
Jan 30, 2019 | 11.10 | 11.32 | 10.93 | 11.15 | 282,921 | +0.16(+1.43%) |
Jan 29, 2019 | 10.88 | 11.12 | 10.79 | 10.99 | 376,794 | +0.14(+1.29%) |
Jan 28, 2019 | 10.76 | 10.98 | 10.57 | 10.85 | 413,260 | +0.01(+0.08%) |
Jan 25, 2019 | 10.78 | 11.08 | 10.70 | 10.84 | 292,551 | +0.21(+1.97%) |
Jan 24, 2019 | 10.36 | 10.71 | 10.36 | 10.63 | 432,033 | +0.27(+2.61%) |
Jan 23, 2019 | 10.66 | 10.66 | 10.28 | 10.36 | 300,052 | -0.24(-2.22%) |
Jan 22, 2019 | 10.33 | 10.71 | 10.25 | 10.60 | 358,562 | +0.16(+1.50%) |
Jan 18, 2019 | 10.21 | 10.60 | 10.16 | 10.44 | 580,747 | +0.32(+3.19%) |
Jan 17, 2019 | 10.06 | 10.21 | 9.857 | 10.12 | 1,920,214 | -0.03(-0.26%) |
Jan 16, 2019 | 10.35 | 10.42 | 10.06 | 10.15 | 716,523 | -0.12(-1.19%) |
Jan 15, 2019 | 10.24 | 10.51 | 10.17 | 10.27 | 220,381 | -0.05(-0.51%) |
Jan 14, 2019 | 10.33 | 10.51 | 10.14 | 10.32 | 317,740 | -0.10(-0.92%) |
Jan 11, 2019 | 10.21 | 10.55 | 10.06 | 10.42 | 448,456 | +0.15(+1.44%) |
Jan 10, 2019 | 9.936 | 10.38 | 9.927 | 10.27 | 524,496 | +0.31(+3.16%) |
Jan 09, 2019 | 9.918 | 10.02 | 9.753 | 9.953 | 390,147 | +0.06(+0.62%) |
Jan 08, 2019 | 9.596 | 9.988 | 9.587 | 9.892 | 575,799 | +0.40(+4.23%) |
Jan 07, 2019 | 8.967 | 9.587 | 8.958 | 9.491 | 442,143 | +0.52(+5.84%) |
Jan 04, 2019 | 8.610 | 9.194 | 8.488 | 8.967 | 554,724 | +0.50(+5.87%) |
Jan 03, 2019 | 8.810 | 8.863 | 8.462 | 8.470 | 385,512 | -0.38(-4.33%) |
Jan 02, 2019 | 8.392 | 8.854 | 8.100 | 8.854 | 675,025 | +0.45(+5.40%) |
Dec 31, 2018 | 8.616 | 8.796 | 8.065 | 8.400 | 749,501 | -0.30(-3.46%) |
Dec 28, 2018 | 8.831 | 8.917 | 8.573 | 8.702 | 578,130 | -0.14(-1.56%) |
Dec 27, 2018 | 8.581 | 8.839 | 8.426 | 8.839 | 764,938 | +0.03(+0.39%) |
Dec 26, 2018 | 8.581 | 8.848 | 8.487 | 8.805 | 721,013 | +0.22(+2.61%) |
Dec 24, 2018 | 8.547 | 8.917 | 8.487 | 8.581 | 220,400 | +0.03(+0.30%) |
Dec 21, 2018 | 9.072 | 9.089 | 8.504 | 8.555 | 1,342,852 | -0.49(-5.42%) |
Dec 20, 2018 | 9.459 | 9.554 | 8.969 | 9.046 | 604,494 | -0.44(-4.63%) |
Dec 19, 2018 | 9.528 | 9.898 | 9.416 | 9.485 | 286,741 | -0.03(-0.36%) |
Dec 18, 2018 | 9.838 | 10.03 | 9.519 | 9.519 | 492,991 | -0.24(-2.47%) |
Dec 17, 2018 | 9.399 | 10.04 | 9.278 | 9.760 | 793,511 | +0.34(+3.56%) |
Dec 14, 2018 | 9.356 | 9.786 | 9.339 | 9.425 | 300,102 | -0.05(-0.55%) |
Dec 13, 2018 | 9.752 | 9.752 | 9.330 | 9.476 | 258,834 | -0.26(-2.65%) |
Dec 12, 2018 | 9.528 | 9.941 | 9.515 | 9.735 | 279,695 | +0.34(+3.67%) |
Dec 11, 2018 | 10.12 | 10.27 | 9.390 | 9.390 | 597,164 | -0.71(-6.99%) |
Dec 10, 2018 | 10.16 | 10.30 | 9.941 | 10.10 | 353,237 | -0.09(-0.84%) |
Dec 07, 2018 | 10.16 | 10.33 | 10.05 | 10.18 | 290,808 | -0.03(-0.34%) |
Dec 06, 2018 | 10.20 | 10.44 | 10.03 | 10.22 | 634,543 | -0.15(-1.41%) |
Dec 04, 2018 | 10.82 | 10.93 | 10.34 | 10.36 | 352,850 | -0.51(-4.67%) |