Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.37 | 11.90 | 11.37 | 11.60 | 17,831 | +0.12(+1.05%) |
Nov 27, 2019 | 11.57 | 11.60 | 11.35 | 11.48 | 23,621 | -0.02(-0.15%) |
Nov 26, 2019 | 11.30 | 11.93 | 11.30 | 11.49 | 43,562 | +0.12(+1.06%) |
Nov 25, 2019 | 11.52 | 11.53 | 11.31 | 11.37 | 103,701 | -0.03(-0.23%) |
Nov 22, 2019 | 11.52 | 11.62 | 11.38 | 11.40 | 37,053 | -0.04(-0.38%) |
Nov 21, 2019 | 11.93 | 12.06 | 11.37 | 11.44 | 28,306 | -0.41(-3.50%) |
Nov 20, 2019 | 12.25 | 12.26 | 11.80 | 11.86 | 131,742 | -0.44(-3.58%) |
Nov 19, 2019 | 12.44 | 12.57 | 12.19 | 12.30 | 68,090 | -0.20(-1.59%) |
Nov 18, 2019 | 12.74 | 12.74 | 11.78 | 12.50 | 61,076 | -0.29(-2.23%) |
Nov 15, 2019 | 13.05 | 13.05 | 12.76 | 12.78 | 11,694 | -0.18(-1.40%) |
Nov 14, 2019 | 12.69 | 13.04 | 12.60 | 12.96 | 8,385 | +0.28(+2.18%) |
Nov 13, 2019 | 12.82 | 12.82 | 12.58 | 12.69 | 12,036 | -0.22(-1.67%) |
Nov 12, 2019 | 12.63 | 13.04 | 12.57 | 12.90 | 20,309 | +0.31(+2.47%) |
Nov 11, 2019 | 12.89 | 13.21 | 12.45 | 12.59 | 8,583 | -0.27(-2.13%) |
Nov 08, 2019 | 13.29 | 13.36 | 12.82 | 12.87 | 17,138 | -0.27(-2.09%) |
Nov 07, 2019 | 13.98 | 14.09 | 13.14 | 13.14 | 39,086 | -0.80(-5.72%) |
Nov 06, 2019 | 13.51 | 13.98 | 13.48 | 13.94 | 12,381 | +0.22(+1.63%) |
Nov 05, 2019 | 13.68 | 13.78 | 12.93 | 13.72 | 19,266 | +0.15(+1.07%) |
Nov 04, 2019 | 13.18 | 13.59 | 13.14 | 13.57 | 9,485 | +0.41(+3.13%) |
Nov 01, 2019 | 12.53 | 13.16 | 12.53 | 13.16 | 11,192 | +0.75(+6.01%) |
Oct 31, 2019 | 12.96 | 12.96 | 12.27 | 12.41 | 17,049 | -0.63(-4.87%) |
Oct 30, 2019 | 12.86 | 13.08 | 12.84 | 13.05 | 5,723 | +0.33(+2.63%) |
Oct 29, 2019 | 12.61 | 12.81 | 12.51 | 12.71 | 10,255 | +0.10(+0.82%) |
Oct 28, 2019 | 12.66 | 12.81 | 12.39 | 12.61 | 11,958 | -0.03(-0.27%) |
Oct 25, 2019 | 13.19 | 13.19 | 12.44 | 12.64 | 22,500 | -0.68(-5.09%) |
Oct 24, 2019 | 13.50 | 13.50 | 13.29 | 13.32 | 6,518 | -0.18(-1.33%) |
Oct 23, 2019 | 13.72 | 13.72 | 13.47 | 13.50 | 4,402 | -0.36(-2.60%) |
Oct 22, 2019 | 13.69 | 13.86 | 13.43 | 13.86 | 7,024 | +0.29(+2.15%) |
Oct 21, 2019 | 13.43 | 13.65 | 13.39 | 13.57 | 16,242 | +0.27(+2.00%) |
Oct 18, 2019 | 13.48 | 13.48 | 13.30 | 13.30 | 7,811 | -0.33(-2.39%) |
Oct 17, 2019 | 13.39 | 13.63 | 13.39 | 13.63 | 10,194 | +0.19(+1.40%) |
Oct 16, 2019 | 13.35 | 13.44 | 13.35 | 13.44 | 2,412 | -0.06(-0.45%) |
Oct 15, 2019 | 13.20 | 13.54 | 13.20 | 13.50 | 5,303 | +0.25(+1.88%) |
Oct 14, 2019 | 13.31 | 13.31 | 13.14 | 13.25 | 6,093 | -0.11(-0.83%) |
Oct 11, 2019 | 13.49 | 13.60 | 13.15 | 13.36 | 66,803 | +0.05(+0.39%) |
Oct 10, 2019 | 13.28 | 13.51 | 13.17 | 13.31 | 19,902 | +0.14(+1.04%) |
Oct 09, 2019 | 13.22 | 13.40 | 13.16 | 13.17 | 24,215 | -0.04(-0.32%) |
Oct 08, 2019 | 13.29 | 13.43 | 13.07 | 13.22 | 30,537 | -0.09(-0.71%) |
Oct 07, 2019 | 13.05 | 13.43 | 13.05 | 13.31 | 14,060 | +0.13(+0.98%) |
Oct 04, 2019 | 13.72 | 13.72 | 13.11 | 13.18 | 16,321 | -0.51(-3.70%) |
Oct 03, 2019 | 13.30 | 13.88 | 12.98 | 13.69 | 9,695 | +0.19(+1.40%) |
Oct 02, 2019 | 13.42 | 13.55 | 13.29 | 13.50 | 11,452 | -0.21(-1.50%) |
Oct 01, 2019 | 13.97 | 14.06 | 13.59 | 13.71 | 9,942 | -0.12(-0.87%) |
Sep 30, 2019 | 13.94 | 13.96 | 13.78 | 13.83 | 19,501 | +0.02(+0.12%) |
Sep 27, 2019 | 13.39 | 13.96 | 13.39 | 13.81 | 30,778 | +0.78(+5.99%) |
Sep 26, 2019 | 13.01 | 13.28 | 12.89 | 13.03 | 22,261 | +0.01(+0.07%) |
Sep 25, 2019 | 13.29 | 13.65 | 13.02 | 13.02 | 22,713 | -0.27(-2.06%) |
Sep 24, 2019 | 13.59 | 13.60 | 13.13 | 13.29 | 9,268 | -0.32(-2.33%) |
Sep 23, 2019 | 13.19 | 13.68 | 12.60 | 13.61 | 9,192 | +0.26(+1.93%) |
Sep 20, 2019 | 13.86 | 13.90 | 13.12 | 13.36 | 42,437 | -0.55(-3.95%) |
Sep 19, 2019 | 13.62 | 14.27 | 13.51 | 13.90 | 27,284 | -0.06(-0.43%) |
Sep 18, 2019 | 14.39 | 14.39 | 13.90 | 13.96 | 15,066 | -0.38(-2.63%) |
Sep 17, 2019 | 13.69 | 14.47 | 13.59 | 14.34 | 17,856 | +0.57(+4.11%) |
Sep 16, 2019 | 13.85 | 14.06 | 13.54 | 13.78 | 9,474 | -0.33(-2.37%) |
Sep 13, 2019 | 14.32 | 14.43 | 14.08 | 14.11 | 36,141 | -0.16(-1.14%) |
Sep 12, 2019 | 13.21 | 14.31 | 13.21 | 14.27 | 72,609 | +0.67(+4.92%) |
Sep 11, 2019 | 13.65 | 13.72 | 13.36 | 13.60 | 8,624 | +0.07(+0.51%) |
Sep 10, 2019 | 13.36 | 13.72 | 13.03 | 13.54 | 70,019 | +0.23(+1.74%) |
Sep 09, 2019 | 12.77 | 13.46 | 12.70 | 13.30 | 11,400 | +0.78(+6.23%) |
Sep 06, 2019 | 12.74 | 12.74 | 12.47 | 12.52 | 6,295 | -0.23(-1.82%) |
Sep 05, 2019 | 12.44 | 12.77 | 12.44 | 12.75 | 4,601 | +0.63(+5.16%) |
Sep 04, 2019 | 12.02 | 12.24 | 12.01 | 12.13 | 28,384 | +0.26(+2.17%) |
Sep 03, 2019 | 12.33 | 12.33 | 11.79 | 11.87 | 16,355 | -0.29(-2.40%) |
Aug 30, 2019 | 12.41 | 12.41 | 12.01 | 12.16 | 9,559 | -0.19(-1.53%) |
Aug 29, 2019 | 12.70 | 12.80 | 12.32 | 12.35 | 16,838 | -0.16(-1.30%) |
Aug 28, 2019 | 12.81 | 12.84 | 12.44 | 12.51 | 7,061 | -0.43(-3.31%) |
Aug 27, 2019 | 12.69 | 12.95 | 12.33 | 12.94 | 14,863 | +0.33(+2.58%) |
Aug 26, 2019 | 11.60 | 12.62 | 11.54 | 12.62 | 39,024 | +1.01(+8.72%) |
Aug 23, 2019 | 11.38 | 11.81 | 11.38 | 11.61 | 21,451 | +0.20(+1.73%) |
Aug 22, 2019 | 11.43 | 11.52 | 11.24 | 11.41 | 138,678 | +0.00(+0.00%) |
Aug 21, 2019 | 11.41 | 11.49 | 11.33 | 11.41 | 45,217 | +0.09(+0.76%) |
Aug 20, 2019 | 11.22 | 11.32 | 11.22 | 11.32 | 25,982 | +0.09(+0.84%) |
Aug 19, 2019 | 11.24 | 11.24 | 11.19 | 11.23 | 20,878 | +0.09(+0.77%) |
Aug 16, 2019 | 11.14 | 11.19 | 10.98 | 11.14 | 111,921 | +0.16(+1.48%) |
Aug 15, 2019 | 11.32 | 11.46 | 10.97 | 10.98 | 48,437 | -0.32(-2.81%) |
Aug 14, 2019 | 11.62 | 11.67 | 11.08 | 11.30 | 32,038 | -0.52(-4.43%) |
Aug 13, 2019 | 11.88 | 11.92 | 11.70 | 11.82 | 6,443 | -0.04(-0.36%) |
Aug 12, 2019 | 12.03 | 12.25 | 11.71 | 11.86 | 14,321 | -0.20(-1.69%) |
Aug 09, 2019 | 12.37 | 12.44 | 12.05 | 12.07 | 10,803 | -0.35(-2.81%) |
Aug 08, 2019 | 12.88 | 12.88 | 12.35 | 12.42 | 19,226 | -0.19(-1.49%) |
Aug 07, 2019 | 12.88 | 13.00 | 12.37 | 12.60 | 7,244 | -0.49(-3.71%) |
Aug 06, 2019 | 12.98 | 13.11 | 12.84 | 13.09 | 10,316 | +0.19(+1.45%) |
Aug 05, 2019 | 13.20 | 13.34 | 12.90 | 12.90 | 8,278 | -0.49(-3.63%) |
Aug 02, 2019 | 13.69 | 13.69 | 13.23 | 13.39 | 4,579 | -0.36(-2.60%) |
Aug 01, 2019 | 14.57 | 14.80 | 13.74 | 13.74 | 18,718 | -0.75(-5.17%) |
Jul 31, 2019 | 14.78 | 15.40 | 14.32 | 14.49 | 140,615 | -0.35(-2.35%) |
Jul 30, 2019 | 14.42 | 15.31 | 14.42 | 14.84 | 27,547 | +0.35(+2.41%) |
Jul 29, 2019 | 14.77 | 15.04 | 14.49 | 14.49 | 12,604 | -0.39(-2.63%) |
Jul 26, 2019 | 14.55 | 15.00 | 14.48 | 14.89 | 47,793 | +0.50(+3.49%) |
Jul 25, 2019 | 14.10 | 14.50 | 13.99 | 14.38 | 7,963 | +0.45(+3.24%) |
Jul 24, 2019 | 13.28 | 13.95 | 13.20 | 13.93 | 36,088 | +0.62(+4.67%) |
Jul 23, 2019 | 13.25 | 13.64 | 13.20 | 13.31 | 19,312 | -0.11(-0.82%) |
Jul 22, 2019 | 13.65 | 14.07 | 13.41 | 13.42 | 27,985 | -0.32(-2.29%) |
Jul 19, 2019 | 13.91 | 14.29 | 13.64 | 13.74 | 10,451 | -0.18(-1.28%) |
Jul 18, 2019 | 14.16 | 14.27 | 13.91 | 13.91 | 52,671 | -0.25(-1.74%) |
Jul 17, 2019 | 14.63 | 14.63 | 14.03 | 14.16 | 6,510 | -0.37(-2.52%) |
Jul 16, 2019 | 14.55 | 14.56 | 14.42 | 14.53 | 6,295 | +0.18(+1.25%) |
Jul 15, 2019 | 14.20 | 14.38 | 14.20 | 14.35 | 11,389 | +0.06(+0.42%) |
Jul 12, 2019 | 14.43 | 14.58 | 14.16 | 14.29 | 12,682 | -0.14(-1.00%) |
Jul 11, 2019 | 14.89 | 14.89 | 14.43 | 14.43 | 6,039 | -0.30(-2.02%) |
Jul 10, 2019 | 14.83 | 15.40 | 13.92 | 14.73 | 11,361 | -0.19(-1.26%) |
Jul 09, 2019 | 15.30 | 15.33 | 14.88 | 14.92 | 10,956 | -0.16(-1.07%) |
Jul 08, 2019 | 15.31 | 15.51 | 15.05 | 15.08 | 14,558 | -0.26(-1.67%) |
Jul 05, 2019 | 15.16 | 15.41 | 15.14 | 15.34 | 11,038 | +0.22(+1.46%) |
Jul 03, 2019 | 15.08 | 15.71 | 14.92 | 15.12 | 6,458 | +0.03(+0.23%) |
Jul 02, 2019 | 14.93 | 15.28 | 14.78 | 15.08 | 15,233 | +0.31(+2.08%) |
Jul 01, 2019 | 14.89 | 14.93 | 14.56 | 14.78 | 20,083 | +0.19(+1.28%) |
Jun 28, 2019 | 14.92 | 15.28 | 14.47 | 14.59 | 501,066 | -0.07(-0.47%) |
Jun 27, 2019 | 14.67 | 15.68 | 14.38 | 14.66 | 36,634 | +0.00(+0.00%) |
Jun 26, 2019 | 14.56 | 14.84 | 14.41 | 14.66 | 8,026 | +0.39(+2.75%) |
Jun 25, 2019 | 14.49 | 14.55 | 14.14 | 14.26 | 13,749 | -0.26(-1.82%) |
Jun 24, 2019 | 15.16 | 15.40 | 14.39 | 14.53 | 15,855 | -0.26(-1.73%) |
Jun 21, 2019 | 14.48 | 14.95 | 14.12 | 14.78 | 41,687 | +0.05(+0.35%) |
Jun 20, 2019 | 15.74 | 15.74 | 14.49 | 14.73 | 19,956 | -0.78(-5.00%) |
Jun 19, 2019 | 15.58 | 15.64 | 14.35 | 15.51 | 11,236 | +0.56(+3.76%) |
Jun 18, 2019 | 15.66 | 15.66 | 14.94 | 14.95 | 20,446 | -0.51(-3.31%) |
Jun 17, 2019 | 15.87 | 15.99 | 15.26 | 15.46 | 16,626 | -0.52(-3.25%) |
Jun 14, 2019 | 15.85 | 15.99 | 15.80 | 15.98 | 13,034 | +0.15(+0.97%) |
Jun 13, 2019 | 15.75 | 15.91 | 15.40 | 15.82 | 27,019 | +0.28(+1.81%) |
Jun 12, 2019 | 15.29 | 15.58 | 15.10 | 15.54 | 17,035 | +0.37(+2.41%) |
Jun 11, 2019 | 14.57 | 15.69 | 14.57 | 15.18 | 30,676 | +0.68(+4.70%) |
Jun 10, 2019 | 14.44 | 14.66 | 14.18 | 14.49 | 70,769 | +0.67(+4.87%) |
Jun 07, 2019 | 13.33 | 13.87 | 13.33 | 13.82 | 36,285 | +0.52(+3.91%) |
Jun 06, 2019 | 13.50 | 13.53 | 13.22 | 13.30 | 8,418 | -0.22(-1.64%) |
Jun 05, 2019 | 13.80 | 13.80 | 13.41 | 13.52 | 15,795 | -0.15(-1.12%) |
Jun 04, 2019 | 13.88 | 13.88 | 13.57 | 13.68 | 15,735 | +0.01(+0.06%) |
Jun 03, 2019 | 13.60 | 14.40 | 13.52 | 13.67 | 13,080 | +0.03(+0.25%) |
May 31, 2019 | 14.02 | 14.02 | 13.51 | 13.63 | 8,689 | -0.32(-2.32%) |
May 30, 2019 | 13.63 | 15.00 | 13.63 | 13.96 | 10,280 | +0.21(+1.55%) |
May 29, 2019 | 13.82 | 14.22 | 13.71 | 13.74 | 17,509 | -0.31(-2.18%) |
May 28, 2019 | 14.07 | 14.66 | 14.04 | 14.05 | 11,961 | -0.13(-0.90%) |
May 24, 2019 | 14.24 | 14.87 | 14.05 | 14.18 | 22,428 | +0.12(+0.85%) |
May 23, 2019 | 14.28 | 14.28 | 13.83 | 14.06 | 13,067 | -0.22(-1.55%) |
May 22, 2019 | 14.05 | 14.45 | 14.04 | 14.28 | 23,417 | -0.03(-0.24%) |
May 21, 2019 | 14.32 | 14.55 | 13.99 | 14.32 | 9,383 | -0.09(-0.65%) |
May 20, 2019 | 14.27 | 14.52 | 13.71 | 14.41 | 13,972 | +0.18(+1.26%) |
May 17, 2019 | 13.94 | 14.36 | 13.42 | 14.23 | 9,981 | +0.19(+1.33%) |
May 16, 2019 | 14.09 | 14.44 | 13.80 | 14.04 | 17,633 | -0.13(-0.90%) |
May 15, 2019 | 13.71 | 14.31 | 13.62 | 14.17 | 19,709 | +0.25(+1.77%) |
May 14, 2019 | 13.20 | 14.02 | 13.11 | 13.92 | 18,645 | +0.69(+5.21%) |
May 13, 2019 | 13.28 | 13.45 | 12.96 | 13.23 | 11,329 | -0.19(-1.45%) |
May 10, 2019 | 13.23 | 14.04 | 13.23 | 13.43 | 40,655 | +0.01(+0.06%) |
May 09, 2019 | 13.94 | 13.94 | 13.16 | 13.42 | 33,811 | -0.15(-1.12%) |
May 08, 2019 | 14.22 | 14.22 | 13.51 | 13.57 | 44,654 | -0.14(-1.05%) |
May 07, 2019 | 13.90 | 14.22 | 13.63 | 13.72 | 21,884 | -0.34(-2.41%) |
May 06, 2019 | 13.87 | 14.55 | 13.87 | 14.05 | 8,643 | -0.19(-1.37%) |
May 03, 2019 | 14.25 | 14.49 | 14.06 | 14.25 | 12,645 | +0.08(+0.54%) |
May 02, 2019 | 14.38 | 14.47 | 14.09 | 14.17 | 7,820 | +0.28(+2.01%) |
May 01, 2019 | 14.29 | 14.29 | 13.89 | 13.89 | 8,315 | -0.27(-1.91%) |
Apr 30, 2019 | 15.36 | 15.36 | 13.71 | 14.16 | 24,156 | -1.27(-8.22%) |
Apr 29, 2019 | 15.48 | 15.57 | 15.16 | 15.43 | 9,442 | -0.14(-0.87%) |
Apr 26, 2019 | 15.32 | 15.58 | 15.32 | 15.57 | 18,673 | +0.28(+1.83%) |
Apr 25, 2019 | 15.08 | 15.54 | 15.08 | 15.29 | 9,766 | +0.08(+0.56%) |
Apr 24, 2019 | 15.52 | 15.52 | 15.12 | 15.21 | 14,653 | -0.25(-1.64%) |
Apr 23, 2019 | 15.37 | 15.53 | 15.37 | 15.46 | 20,513 | +0.28(+1.84%) |
Apr 22, 2019 | 15.20 | 15.33 | 15.11 | 15.18 | 18,995 | -0.08(-0.50%) |
Apr 18, 2019 | 15.22 | 15.44 | 14.92 | 15.26 | 10,636 | -0.02(-0.11%) |
Apr 17, 2019 | 15.41 | 15.52 | 15.27 | 15.27 | 50,148 | -0.05(-0.33%) |
Apr 16, 2019 | 15.22 | 15.46 | 15.14 | 15.32 | 9,639 | +0.28(+1.86%) |
Apr 15, 2019 | 15.15 | 15.15 | 14.93 | 15.04 | 3,995 | +0.09(+0.62%) |
Apr 12, 2019 | 14.79 | 15.00 | 14.79 | 14.95 | 10,400 | +0.10(+0.68%) |
Apr 11, 2019 | 14.93 | 14.93 | 14.38 | 14.85 | 5,845 | -0.06(-0.40%) |
Apr 10, 2019 | 14.68 | 14.93 | 14.64 | 14.91 | 14,416 | +0.41(+2.86%) |
Apr 09, 2019 | 14.65 | 14.89 | 14.37 | 14.49 | 14,185 | -0.21(-1.44%) |
Apr 08, 2019 | 14.61 | 14.86 | 14.32 | 14.71 | 6,149 | +0.17(+1.16%) |
Apr 05, 2019 | 14.66 | 14.66 | 14.18 | 14.54 | 6,500 | +0.03(+0.23%) |
Apr 04, 2019 | 14.59 | 14.59 | 14.22 | 14.50 | 8,025 | -0.03(-0.17%) |
Apr 03, 2019 | 14.50 | 14.78 | 14.40 | 14.53 | 14,882 | +0.11(+0.76%) |
Apr 02, 2019 | 14.38 | 14.42 | 14.17 | 14.42 | 15,779 | +0.30(+2.16%) |
Apr 01, 2019 | 14.26 | 14.47 | 14.11 | 14.11 | 11,096 | +0.05(+0.36%) |
Mar 29, 2019 | 14.05 | 14.38 | 14.05 | 14.06 | 9,336 | -0.24(-1.66%) |
Mar 28, 2019 | 13.85 | 14.36 | 13.85 | 14.30 | 23,051 | +0.28(+1.99%) |
Mar 27, 2019 | 13.59 | 14.02 | 13.59 | 14.02 | 21,840 | +0.19(+1.41%) |
Mar 26, 2019 | 13.86 | 13.86 | 13.55 | 13.83 | 19,952 | +0.30(+2.19%) |
Mar 25, 2019 | 13.45 | 13.61 | 13.35 | 13.53 | 10,764 | +0.35(+2.63%) |
Mar 22, 2019 | 13.57 | 13.79 | 13.17 | 13.18 | 22,691 | -0.52(-3.83%) |
Mar 21, 2019 | 13.94 | 14.27 | 13.54 | 13.71 | 23,380 | +0.00(+0.00%) |
Mar 20, 2019 | 14.00 | 14.00 | 13.61 | 13.71 | 11,699 | +0.04(+0.31%) |
Mar 19, 2019 | 13.72 | 13.79 | 13.46 | 13.67 | 12,860 | +0.01(+0.06%) |
Mar 18, 2019 | 13.67 | 13.87 | 13.16 | 13.66 | 18,812 | -0.09(-0.68%) |
Mar 15, 2019 | 13.55 | 13.85 | 13.49 | 13.75 | 54,364 | +0.26(+1.94%) |
Mar 14, 2019 | 13.67 | 13.67 | 13.31 | 13.49 | 18,891 | -0.19(-1.36%) |
Mar 13, 2019 | 13.55 | 13.78 | 13.45 | 13.67 | 10,326 | +0.26(+1.96%) |
Mar 12, 2019 | 13.54 | 13.61 | 13.29 | 13.41 | 19,809 | -0.14(-1.06%) |
Mar 11, 2019 | 13.29 | 13.70 | 13.28 | 13.56 | 22,614 | +0.34(+2.56%) |
Mar 08, 2019 | 13.17 | 13.39 | 13.03 | 13.22 | 19,973 | +0.20(+1.56%) |
Mar 07, 2019 | 13.75 | 13.75 | 12.70 | 13.01 | 48,791 | -0.34(-2.54%) |
Mar 06, 2019 | 14.08 | 14.09 | 13.33 | 13.35 | 17,023 | -0.52(-3.78%) |
Mar 05, 2019 | 13.93 | 14.16 | 13.88 | 13.88 | 10,862 | -0.05(-0.36%) |
Mar 04, 2019 | 14.51 | 14.53 | 13.91 | 13.93 | 16,567 | -0.56(-3.85%) |
Mar 01, 2019 | 14.53 | 14.78 | 14.38 | 14.49 | 12,172 | -0.22(-1.50%) |
Feb 28, 2019 | 14.94 | 15.19 | 14.71 | 14.71 | 14,373 | -0.25(-1.64%) |
Feb 27, 2019 | 14.96 | 15.21 | 14.79 | 14.95 | 14,287 | +0.03(+0.23%) |
Feb 26, 2019 | 15.07 | 15.18 | 14.92 | 14.92 | 27,930 | -0.14(-0.90%) |
Feb 25, 2019 | 15.21 | 15.22 | 14.97 | 15.05 | 12,794 | -0.14(-0.89%) |
Feb 22, 2019 | 15.04 | 15.21 | 14.76 | 15.19 | 18,082 | +0.31(+2.08%) |
Feb 21, 2019 | 15.01 | 15.18 | 14.81 | 14.88 | 22,490 | -0.08(-0.54%) |
Feb 20, 2019 | 15.04 | 15.23 | 14.96 | 14.96 | 16,437 | -0.27(-1.78%) |
Feb 19, 2019 | 15.01 | 15.23 | 14.96 | 15.23 | 12,982 | +0.03(+0.17%) |
Feb 15, 2019 | 15.22 | 15.23 | 15.12 | 15.21 | 31,673 | +0.02(+0.11%) |
Feb 14, 2019 | 15.21 | 15.23 | 15.11 | 15.19 | 20,315 | -0.04(-0.28%) |
Feb 13, 2019 | 14.90 | 15.23 | 14.90 | 15.23 | 13,353 | +0.25(+1.69%) |
Feb 12, 2019 | 14.91 | 15.32 | 14.53 | 14.98 | 17,237 | +0.17(+1.14%) |
Feb 11, 2019 | 14.87 | 14.87 | 14.64 | 14.81 | 12,454 | +0.00(+0.00%) |
Feb 08, 2019 | 15.08 | 15.09 | 14.68 | 14.81 | 12,004 | -0.14(-0.96%) |
Feb 07, 2019 | 14.89 | 15.14 | 14.77 | 14.95 | 19,683 | -0.16(-1.06%) |
Feb 06, 2019 | 15.20 | 15.20 | 14.98 | 15.11 | 11,832 | +0.08(+0.50%) |
Feb 05, 2019 | 15.20 | 15.20 | 15.03 | 15.03 | 18,765 | -0.03(-0.17%) |
Feb 04, 2019 | 14.96 | 15.14 | 14.64 | 15.06 | 34,566 | +0.03(+0.17%) |
Feb 01, 2019 | 15.10 | 15.21 | 14.95 | 15.03 | 21,038 | +0.08(+0.56%) |
Jan 31, 2019 | 14.89 | 15.14 | 14.57 | 14.95 | 11,395 | +0.06(+0.40%) |
Jan 30, 2019 | 14.77 | 14.89 | 14.72 | 14.89 | 14,043 | +0.30(+2.08%) |
Jan 29, 2019 | 14.81 | 14.81 | 14.44 | 14.59 | 12,977 | -0.07(-0.46%) |
Jan 28, 2019 | 14.97 | 14.97 | 14.60 | 14.66 | 8,207 | -0.08(-0.57%) |
Jan 25, 2019 | 14.99 | 14.99 | 14.53 | 14.74 | 4,397 | -0.08(-0.51%) |
Jan 24, 2019 | 15.07 | 15.07 | 14.54 | 14.82 | 4,056 | -0.13(-0.90%) |
Jan 23, 2019 | 14.66 | 14.99 | 14.66 | 14.95 | 6,465 | +0.26(+1.78%) |
Jan 22, 2019 | 15.10 | 15.23 | 14.63 | 14.69 | 19,100 | -0.31(-2.07%) |
Jan 18, 2019 | 15.09 | 15.46 | 14.94 | 15.00 | 22,345 | -0.03(-0.22%) |
Jan 17, 2019 | 14.97 | 15.31 | 14.97 | 15.03 | 27,452 | -0.16(-1.05%) |
Jan 16, 2019 | 15.56 | 15.59 | 14.94 | 15.19 | 26,191 | -0.50(-3.22%) |
Jan 15, 2019 | 15.76 | 15.76 | 15.46 | 15.70 | 11,255 | +0.03(+0.16%) |
Jan 14, 2019 | 15.41 | 15.74 | 15.40 | 15.67 | 13,155 | +0.24(+1.53%) |
Jan 11, 2019 | 15.37 | 15.76 | 15.25 | 15.44 | 19,255 | +0.03(+0.22%) |
Jan 10, 2019 | 15.26 | 15.67 | 15.06 | 15.40 | 15,408 | -0.01(-0.05%) |
Jan 09, 2019 | 15.14 | 15.93 | 15.11 | 15.41 | 34,095 | +0.04(+0.27%) |
Jan 08, 2019 | 15.54 | 15.94 | 14.35 | 15.37 | 29,884 | -0.18(-1.14%) |
Jan 07, 2019 | 15.82 | 15.82 | 14.89 | 15.55 | 18,204 | -0.17(-1.07%) |
Jan 04, 2019 | 15.34 | 15.82 | 15.34 | 15.72 | 12,123 | +0.77(+5.12%) |
Jan 03, 2019 | 15.11 | 15.18 | 14.36 | 14.95 | 16,276 | -0.30(-1.99%) |
Jan 02, 2019 | 14.92 | 15.56 | 14.92 | 15.25 | 23,090 | +0.40(+2.72%) |
Dec 31, 2018 | 14.70 | 15.99 | 14.03 | 14.85 | 23,652 | +0.38(+2.62%) |
Dec 28, 2018 | 15.99 | 15.99 | 13.81 | 14.47 | 38,748 | -0.01(-0.06%) |
Dec 27, 2018 | 14.11 | 14.94 | 13.75 | 14.48 | 30,626 | +0.27(+1.89%) |
Dec 26, 2018 | 13.55 | 14.43 | 13.52 | 14.21 | 14,774 | +1.04(+7.92%) |
Dec 24, 2018 | 12.87 | 13.60 | 12.87 | 13.17 | 12,242 | -0.08(-0.57%) |
Dec 21, 2018 | 13.81 | 14.14 | 13.23 | 13.24 | 71,196 | -0.88(-6.20%) |
Dec 20, 2018 | 14.92 | 14.92 | 13.97 | 14.12 | 29,794 | -0.64(-4.33%) |
Dec 19, 2018 | 14.76 | 15.12 | 14.34 | 14.76 | 26,115 | +0.11(+0.75%) |
Dec 18, 2018 | 15.51 | 15.60 | 14.62 | 14.65 | 52,710 | -0.58(-3.81%) |
Dec 17, 2018 | 15.09 | 15.67 | 14.75 | 15.23 | 27,010 | +0.16(+1.06%) |
Dec 14, 2018 | 15.35 | 15.91 | 14.87 | 15.07 | 17,947 | -0.24(-1.54%) |
Dec 13, 2018 | 15.24 | 15.91 | 14.71 | 15.30 | 14,478 | -0.13(-0.87%) |
Dec 12, 2018 | 15.31 | 15.56 | 14.64 | 15.44 | 17,545 | +0.13(+0.88%) |
Dec 11, 2018 | 15.95 | 15.95 | 15.19 | 15.30 | 14,877 | -0.63(-3.96%) |
Dec 10, 2018 | 15.76 | 15.93 | 14.85 | 15.93 | 17,622 | +0.33(+2.10%) |
Dec 07, 2018 | 14.93 | 15.62 | 14.90 | 15.61 | 24,366 | +0.60(+3.98%) |
Dec 06, 2018 | 14.65 | 15.07 | 14.62 | 15.01 | 28,250 | +0.28(+1.89%) |
Dec 04, 2018 | 15.50 | 15.98 | 14.72 | 14.73 | 15,095 | -0.92(-5.86%) |