Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.72 | 11.79 | 11.59 | 11.62 | 143,374 | -0.04(-0.38%) |
Dec 30, 2019 | 11.32 | 11.67 | 11.28 | 11.66 | 54,933 | +0.19(+1.64%) |
Dec 27, 2019 | 11.09 | 11.48 | 11.09 | 11.47 | 69,118 | +0.30(+2.73%) |
Dec 26, 2019 | 11.25 | 11.28 | 11.10 | 11.17 | 15,248 | -0.13(-1.19%) |
Dec 24, 2019 | 11.29 | 11.34 | 11.24 | 11.30 | 8,486 | +0.05(+0.48%) |
Dec 23, 2019 | 11.02 | 11.40 | 11.02 | 11.25 | 47,014 | +0.18(+1.62%) |
Dec 20, 2019 | 11.19 | 11.23 | 11.06 | 11.07 | 34,950 | -0.11(-0.96%) |
Dec 19, 2019 | 11.15 | 11.22 | 10.96 | 11.18 | 152,165 | +0.01(+0.08%) |
Dec 18, 2019 | 11.33 | 11.37 | 11.07 | 11.17 | 156,223 | -0.15(-1.35%) |
Dec 17, 2019 | 11.02 | 11.38 | 10.93 | 11.32 | 111,915 | +0.30(+2.76%) |
Dec 16, 2019 | 11.03 | 11.10 | 10.99 | 11.02 | 57,765 | +0.00(+0.00%) |
Dec 13, 2019 | 10.98 | 11.05 | 10.89 | 11.02 | 32,717 | -0.07(-0.65%) |
Dec 12, 2019 | 11.02 | 11.09 | 10.87 | 11.09 | 73,190 | +0.08(+0.73%) |
Dec 11, 2019 | 10.85 | 11.07 | 10.81 | 11.01 | 58,216 | +0.11(+0.99%) |
Dec 10, 2019 | 10.97 | 10.97 | 10.77 | 10.90 | 62,047 | -0.06(-0.57%) |
Dec 09, 2019 | 10.85 | 11.00 | 10.85 | 10.96 | 40,710 | +0.13(+1.16%) |
Dec 06, 2019 | 10.85 | 10.85 | 10.76 | 10.84 | 113,560 | +0.05(+0.50%) |
Dec 05, 2019 | 10.76 | 10.87 | 10.75 | 10.78 | 53,504 | -0.01(-0.08%) |
Dec 04, 2019 | 10.82 | 10.88 | 10.77 | 10.79 | 56,965 | +0.00(+0.00%) |
Dec 03, 2019 | 10.76 | 10.86 | 10.71 | 10.79 | 52,868 | -0.02(-0.17%) |
Dec 02, 2019 | 10.93 | 10.93 | 10.76 | 10.81 | 93,477 | -0.07(-0.66%) |
Nov 29, 2019 | 10.99 | 10.99 | 10.85 | 10.88 | 16,079 | -0.06(-0.57%) |
Nov 27, 2019 | 10.80 | 11.06 | 10.80 | 10.94 | 34,726 | +0.08(+0.74%) |
Nov 26, 2019 | 10.87 | 10.96 | 10.81 | 10.86 | 63,216 | -0.08(-0.74%) |
Nov 25, 2019 | 10.84 | 11.13 | 10.81 | 10.94 | 93,616 | +0.09(+0.82%) |
Nov 22, 2019 | 10.84 | 10.90 | 10.78 | 10.85 | 73,473 | +0.12(+1.08%) |
Nov 21, 2019 | 11.11 | 11.11 | 10.74 | 10.74 | 185,553 | -0.30(-2.70%) |
Nov 20, 2019 | 10.91 | 11.13 | 10.87 | 11.04 | 82,383 | +0.17(+1.56%) |
Nov 19, 2019 | 11.14 | 11.14 | 10.83 | 10.87 | 63,539 | -0.24(-2.17%) |
Nov 18, 2019 | 11.05 | 11.32 | 11.03 | 11.11 | 90,192 | -0.03(-0.24%) |
Nov 15, 2019 | 11.16 | 11.30 | 11.01 | 11.13 | 102,619 | -0.02(-0.16%) |
Nov 14, 2019 | 11.34 | 11.37 | 11.15 | 11.15 | 54,370 | -0.27(-2.34%) |
Nov 13, 2019 | 11.30 | 11.50 | 11.24 | 11.42 | 82,192 | +0.10(+0.86%) |
Nov 12, 2019 | 11.45 | 11.65 | 11.32 | 11.32 | 36,491 | -0.21(-1.85%) |
Nov 11, 2019 | 11.40 | 11.53 | 11.25 | 11.53 | 52,867 | +0.19(+1.65%) |
Nov 08, 2019 | 11.17 | 11.44 | 11.09 | 11.35 | 65,681 | +0.08(+0.71%) |
Nov 07, 2019 | 11.27 | 11.42 | 11.18 | 11.27 | 78,856 | +0.04(+0.40%) |
Nov 06, 2019 | 11.25 | 11.33 | 11.10 | 11.22 | 119,957 | -0.04(-0.39%) |
Nov 05, 2019 | 11.24 | 11.36 | 11.18 | 11.27 | 109,088 | -0.04(-0.39%) |
Nov 04, 2019 | 11.31 | 11.38 | 10.97 | 11.31 | 157,787 | -0.07(-0.63%) |
Nov 01, 2019 | 11.14 | 11.45 | 11.13 | 11.38 | 167,515 | +0.17(+1.51%) |
Oct 31, 2019 | 11.14 | 11.40 | 11.05 | 11.21 | 383,079 | -0.45(-3.89%) |
Oct 30, 2019 | 11.60 | 11.68 | 11.32 | 11.67 | 182,847 | -0.03(-0.23%) |
Oct 29, 2019 | 11.41 | 11.70 | 11.33 | 11.69 | 55,761 | +0.29(+2.50%) |
Oct 28, 2019 | 11.42 | 11.42 | 11.36 | 11.41 | 30,669 | +0.05(+0.47%) |
Oct 25, 2019 | 11.31 | 11.42 | 11.25 | 11.36 | 57,372 | -0.03(-0.23%) |
Oct 24, 2019 | 11.35 | 11.48 | 11.31 | 11.38 | 14,362 | +0.04(+0.39%) |
Oct 23, 2019 | 11.25 | 11.45 | 11.25 | 11.34 | 57,911 | +0.02(+0.16%) |
Oct 22, 2019 | 11.49 | 11.49 | 11.28 | 11.32 | 25,080 | -0.12(-1.09%) |
Oct 21, 2019 | 11.38 | 11.50 | 11.23 | 11.45 | 90,642 | +0.06(+0.55%) |
Oct 18, 2019 | 11.59 | 11.59 | 11.23 | 11.38 | 75,449 | -0.12(-1.08%) |
Oct 17, 2019 | 11.38 | 11.69 | 11.38 | 11.51 | 52,132 | +0.14(+1.25%) |
Oct 16, 2019 | 11.57 | 11.57 | 11.32 | 11.36 | 77,461 | -0.24(-2.07%) |
Oct 15, 2019 | 11.61 | 11.69 | 11.57 | 11.61 | 24,452 | +0.01(+0.08%) |
Oct 14, 2019 | 11.60 | 11.73 | 11.52 | 11.60 | 22,831 | -0.02(-0.15%) |
Oct 11, 2019 | 11.58 | 11.82 | 11.57 | 11.61 | 23,802 | +0.06(+0.54%) |
Oct 10, 2019 | 11.86 | 11.87 | 11.47 | 11.55 | 47,756 | -0.30(-2.56%) |
Oct 09, 2019 | 12.05 | 12.05 | 11.70 | 11.85 | 50,476 | -0.11(-0.89%) |
Oct 08, 2019 | 11.80 | 12.02 | 11.63 | 11.96 | 38,264 | +0.03(+0.22%) |
Oct 07, 2019 | 11.76 | 12.02 | 11.70 | 11.93 | 104,284 | +0.27(+2.29%) |
Oct 04, 2019 | 11.94 | 11.94 | 11.62 | 11.67 | 73,989 | -0.17(-1.43%) |
Oct 03, 2019 | 11.90 | 11.96 | 11.60 | 11.84 | 76,137 | -0.15(-1.26%) |
Oct 02, 2019 | 12.16 | 12.19 | 11.96 | 11.99 | 31,905 | -0.30(-2.46%) |
Oct 01, 2019 | 12.45 | 12.46 | 12.07 | 12.29 | 47,687 | -0.13(-1.08%) |
Sep 30, 2019 | 12.45 | 12.50 | 12.09 | 12.42 | 38,847 | -0.11(-0.85%) |
Sep 27, 2019 | 12.74 | 12.77 | 12.43 | 12.53 | 92,515 | -0.29(-2.29%) |
Sep 26, 2019 | 12.53 | 12.88 | 12.50 | 12.83 | 46,557 | +0.33(+2.64%) |
Sep 25, 2019 | 12.43 | 12.51 | 12.29 | 12.50 | 25,717 | +0.16(+1.30%) |
Sep 24, 2019 | 12.45 | 12.45 | 12.14 | 12.34 | 40,809 | +0.00(+0.00%) |
Sep 23, 2019 | 12.38 | 12.44 | 12.24 | 12.34 | 25,342 | -0.05(-0.43%) |
Sep 20, 2019 | 12.37 | 12.44 | 12.13 | 12.39 | 39,071 | +0.08(+0.65%) |
Sep 19, 2019 | 12.26 | 12.37 | 11.87 | 12.31 | 67,940 | -0.06(-0.50%) |
Sep 18, 2019 | 12.33 | 12.41 | 11.57 | 12.37 | 159,568 | -0.22(-1.77%) |
Sep 17, 2019 | 12.59 | 12.62 | 12.27 | 12.59 | 36,527 | -0.03(-0.21%) |
Sep 16, 2019 | 12.69 | 12.85 | 12.55 | 12.62 | 57,949 | -0.12(-0.98%) |
Sep 13, 2019 | 12.61 | 12.90 | 12.42 | 12.75 | 59,281 | +0.15(+1.20%) |
Sep 12, 2019 | 12.86 | 12.86 | 12.42 | 12.59 | 37,577 | -0.29(-2.28%) |
Sep 11, 2019 | 13.01 | 13.01 | 12.83 | 12.89 | 33,482 | -0.18(-1.36%) |
Sep 10, 2019 | 12.98 | 13.13 | 12.76 | 13.07 | 60,665 | +0.18(+1.38%) |
Sep 09, 2019 | 12.77 | 12.97 | 12.52 | 12.89 | 95,808 | +0.12(+0.91%) |
Sep 06, 2019 | 12.59 | 12.92 | 12.35 | 12.77 | 133,158 | +0.18(+1.41%) |
Sep 05, 2019 | 12.42 | 12.83 | 12.42 | 12.59 | 47,229 | +0.17(+1.36%) |
Sep 04, 2019 | 12.42 | 12.68 | 12.30 | 12.42 | 17,552 | +0.03(+0.22%) |
Sep 03, 2019 | 12.48 | 12.59 | 12.18 | 12.40 | 52,567 | -0.18(-1.42%) |
Aug 30, 2019 | 12.73 | 12.82 | 12.55 | 12.58 | 20,658 | -0.19(-1.47%) |
Aug 29, 2019 | 12.46 | 12.90 | 12.46 | 12.76 | 16,910 | +0.29(+2.36%) |
Aug 28, 2019 | 12.34 | 12.51 | 12.30 | 12.47 | 33,546 | +0.01(+0.07%) |
Aug 27, 2019 | 12.58 | 12.91 | 12.35 | 12.46 | 48,741 | -0.12(-0.92%) |
Aug 26, 2019 | 12.54 | 12.64 | 12.49 | 12.58 | 30,874 | +0.01(+0.07%) |
Aug 23, 2019 | 12.65 | 12.65 | 12.42 | 12.57 | 52,320 | -0.01(-0.07%) |
Aug 22, 2019 | 12.50 | 12.65 | 12.49 | 12.58 | 28,512 | +0.04(+0.32%) |
Aug 21, 2019 | 12.51 | 12.73 | 12.46 | 12.54 | 71,516 | -0.02(-0.14%) |
Aug 20, 2019 | 12.85 | 12.85 | 12.48 | 12.55 | 38,051 | -0.20(-1.60%) |
Aug 19, 2019 | 12.63 | 12.85 | 12.63 | 12.76 | 49,321 | +0.12(+0.91%) |
Aug 16, 2019 | 12.78 | 12.79 | 12.52 | 12.64 | 42,186 | -0.12(-0.97%) |
Aug 15, 2019 | 12.91 | 12.91 | 12.56 | 12.77 | 93,009 | +0.00(+0.00%) |
Aug 14, 2019 | 12.63 | 12.88 | 12.63 | 12.77 | 190,294 | -0.07(-0.55%) |
Aug 13, 2019 | 12.90 | 13.05 | 12.77 | 12.84 | 126,367 | -0.02(-0.14%) |
Aug 12, 2019 | 12.97 | 12.97 | 12.78 | 12.85 | 379,468 | -0.04(-0.28%) |
Aug 09, 2019 | 12.94 | 12.95 | 12.62 | 12.89 | 95,652 | -0.01(-0.07%) |
Aug 08, 2019 | 12.46 | 12.94 | 12.43 | 12.90 | 87,059 | +0.43(+3.41%) |
Aug 07, 2019 | 12.50 | 12.53 | 12.15 | 12.47 | 136,972 | -0.11(-0.85%) |
Aug 06, 2019 | 12.46 | 12.75 | 12.22 | 12.58 | 98,731 | +0.04(+0.35%) |
Aug 05, 2019 | 12.25 | 12.61 | 12.25 | 12.54 | 173,937 | +0.04(+0.28%) |
Aug 02, 2019 | 12.01 | 12.64 | 12.01 | 12.50 | 320,006 | +0.20(+1.66%) |
Aug 01, 2019 | 13.27 | 13.59 | 11.78 | 12.30 | 646,097 | -0.97(-7.29%) |
Jul 31, 2019 | 13.49 | 13.61 | 13.09 | 13.26 | 53,813 | -0.23(-1.71%) |
Jul 30, 2019 | 13.53 | 13.60 | 13.37 | 13.49 | 42,621 | -0.15(-1.10%) |
Jul 29, 2019 | 13.99 | 13.99 | 13.54 | 13.64 | 18,757 | -0.22(-1.60%) |
Jul 26, 2019 | 13.83 | 14.05 | 13.64 | 13.87 | 77,943 | +0.06(+0.45%) |
Jul 25, 2019 | 13.70 | 13.91 | 13.62 | 13.80 | 45,151 | +0.09(+0.65%) |
Jul 24, 2019 | 13.53 | 13.79 | 13.52 | 13.71 | 50,514 | +0.15(+1.11%) |
Jul 23, 2019 | 13.49 | 13.64 | 13.48 | 13.56 | 43,831 | +0.03(+0.20%) |
Jul 22, 2019 | 13.50 | 13.61 | 13.31 | 13.54 | 37,765 | +0.02(+0.13%) |
Jul 19, 2019 | 13.48 | 13.58 | 13.41 | 13.52 | 23,236 | +0.02(+0.13%) |
Jul 18, 2019 | 13.57 | 13.66 | 13.41 | 13.50 | 47,200 | -0.16(-1.17%) |
Jul 17, 2019 | 13.78 | 13.79 | 13.55 | 13.66 | 32,055 | -0.09(-0.64%) |
Jul 16, 2019 | 13.79 | 14.23 | 13.63 | 13.75 | 57,259 | -0.15(-1.08%) |
Jul 15, 2019 | 13.79 | 14.45 | 13.79 | 13.90 | 81,801 | +0.24(+1.75%) |
Jul 12, 2019 | 13.35 | 13.76 | 13.35 | 13.66 | 76,363 | +0.21(+1.58%) |
Jul 11, 2019 | 13.62 | 13.72 | 13.42 | 13.45 | 47,104 | -0.04(-0.26%) |
Jul 10, 2019 | 13.64 | 13.90 | 13.48 | 13.48 | 57,297 | -0.13(-0.98%) |
Jul 09, 2019 | 13.64 | 13.70 | 13.40 | 13.62 | 49,881 | -0.06(-0.45%) |
Jul 08, 2019 | 13.84 | 13.84 | 13.58 | 13.68 | 34,715 | -0.19(-1.34%) |
Jul 05, 2019 | 14.25 | 14.25 | 13.64 | 13.87 | 39,479 | -0.41(-2.86%) |
Jul 03, 2019 | 14.10 | 14.57 | 13.97 | 14.27 | 111,669 | +0.20(+1.39%) |
Jul 02, 2019 | 13.36 | 14.18 | 13.33 | 14.08 | 180,116 | +0.60(+4.47%) |
Jul 01, 2019 | 13.32 | 13.57 | 13.28 | 13.48 | 143,146 | +0.15(+1.13%) |
Jun 28, 2019 | 13.25 | 13.52 | 13.09 | 13.32 | 140,094 | +0.10(+0.74%) |
Jun 27, 2019 | 13.22 | 13.36 | 13.17 | 13.23 | 86,795 | +0.01(+0.07%) |
Jun 26, 2019 | 13.28 | 13.41 | 13.17 | 13.22 | 54,575 | -0.06(-0.47%) |
Jun 25, 2019 | 13.43 | 13.56 | 13.24 | 13.28 | 55,327 | -0.17(-1.25%) |
Jun 24, 2019 | 13.65 | 13.75 | 13.40 | 13.45 | 65,721 | -0.34(-2.44%) |
Jun 21, 2019 | 14.01 | 14.18 | 13.67 | 13.79 | 61,925 | -0.27(-1.95%) |
Jun 20, 2019 | 14.23 | 14.31 | 13.86 | 14.06 | 113,896 | +0.10(+0.70%) |
Jun 19, 2019 | 13.92 | 14.13 | 13.78 | 13.96 | 74,334 | +0.08(+0.57%) |
Jun 18, 2019 | 13.77 | 14.19 | 13.77 | 13.88 | 64,534 | +0.07(+0.51%) |
Jun 17, 2019 | 13.79 | 13.87 | 13.65 | 13.81 | 31,855 | +0.07(+0.52%) |
Jun 14, 2019 | 14.04 | 14.04 | 13.54 | 13.74 | 178,332 | -0.30(-2.15%) |
Jun 13, 2019 | 13.84 | 14.05 | 13.79 | 14.04 | 90,848 | +0.26(+1.86%) |
Jun 12, 2019 | 13.81 | 14.00 | 13.68 | 13.79 | 52,724 | -0.08(-0.58%) |
Jun 11, 2019 | 14.13 | 14.13 | 13.80 | 13.87 | 46,667 | -0.13(-0.95%) |
Jun 10, 2019 | 13.99 | 14.27 | 13.80 | 14.00 | 136,215 | +0.01(+0.06%) |
Jun 07, 2019 | 13.87 | 14.18 | 13.87 | 13.99 | 81,101 | +0.13(+0.96%) |
Jun 06, 2019 | 13.98 | 14.05 | 13.84 | 13.86 | 34,576 | -0.12(-0.89%) |
Jun 05, 2019 | 13.91 | 14.18 | 13.87 | 13.98 | 56,667 | -0.05(-0.38%) |
Jun 04, 2019 | 14.06 | 14.11 | 13.75 | 14.03 | 84,703 | +0.04(+0.32%) |
Jun 03, 2019 | 14.20 | 14.20 | 13.87 | 13.99 | 134,036 | -0.18(-1.25%) |
May 31, 2019 | 14.20 | 14.37 | 13.84 | 14.17 | 92,945 | -0.30(-2.08%) |
May 30, 2019 | 14.93 | 15.04 | 13.98 | 14.47 | 220,988 | -0.42(-2.81%) |
May 29, 2019 | 15.19 | 15.20 | 14.67 | 14.89 | 44,975 | -0.35(-2.32%) |
May 28, 2019 | 15.24 | 15.35 | 14.94 | 15.24 | 77,410 | +0.04(+0.23%) |
May 24, 2019 | 15.18 | 15.28 | 14.90 | 15.20 | 65,350 | +0.15(+1.00%) |
May 23, 2019 | 14.73 | 15.30 | 14.64 | 15.05 | 80,389 | +0.19(+1.31%) |
May 22, 2019 | 15.04 | 15.04 | 14.69 | 14.86 | 48,027 | -0.13(-0.88%) |
May 21, 2019 | 15.16 | 15.16 | 14.79 | 14.99 | 56,302 | -0.08(-0.53%) |
May 20, 2019 | 14.82 | 15.27 | 14.59 | 15.07 | 55,962 | +0.02(+0.12%) |
May 17, 2019 | 15.45 | 15.45 | 15.01 | 15.05 | 93,325 | -0.43(-2.79%) |
May 16, 2019 | 15.23 | 15.55 | 15.10 | 15.49 | 93,007 | +0.44(+2.93%) |
May 15, 2019 | 15.23 | 15.33 | 14.89 | 15.05 | 142,984 | -0.17(-1.10%) |
May 14, 2019 | 15.22 | 15.75 | 14.90 | 15.21 | 126,462 | +0.41(+2.80%) |
May 13, 2019 | 14.96 | 15.09 | 14.60 | 14.80 | 58,281 | -0.28(-1.87%) |
May 10, 2019 | 14.87 | 15.23 | 14.72 | 15.08 | 74,298 | +0.04(+0.29%) |
May 09, 2019 | 15.17 | 15.31 | 14.87 | 15.04 | 56,808 | -0.24(-1.56%) |
May 08, 2019 | 14.71 | 15.36 | 14.71 | 15.27 | 101,614 | +0.49(+3.35%) |
May 07, 2019 | 15.30 | 15.30 | 14.61 | 14.78 | 79,323 | -0.52(-3.40%) |
May 06, 2019 | 15.24 | 15.57 | 15.16 | 15.30 | 54,924 | -0.20(-1.31%) |
May 03, 2019 | 15.55 | 15.63 | 15.19 | 15.50 | 86,870 | +0.15(+0.98%) |
May 02, 2019 | 15.17 | 15.67 | 15.17 | 15.35 | 67,542 | -0.08(-0.52%) |
May 01, 2019 | 15.95 | 15.95 | 15.04 | 15.43 | 165,368 | -0.45(-2.83%) |
Apr 30, 2019 | 15.65 | 15.89 | 15.45 | 15.88 | 70,368 | +0.25(+1.58%) |
Apr 29, 2019 | 15.58 | 15.78 | 15.39 | 15.64 | 95,109 | -0.08(-0.51%) |
Apr 26, 2019 | 15.51 | 15.75 | 15.24 | 15.72 | 70,334 | +0.12(+0.79%) |
Apr 25, 2019 | 15.47 | 15.65 | 15.14 | 15.59 | 126,123 | +0.17(+1.09%) |
Apr 24, 2019 | 15.00 | 15.49 | 14.88 | 15.42 | 93,489 | +0.36(+2.40%) |
Apr 23, 2019 | 14.72 | 15.19 | 14.53 | 15.06 | 170,651 | +0.34(+2.28%) |
Apr 22, 2019 | 14.46 | 14.81 | 14.24 | 14.73 | 142,306 | +0.26(+1.83%) |
Apr 18, 2019 | 14.24 | 14.57 | 14.01 | 14.46 | 95,138 | +0.13(+0.92%) |
Apr 17, 2019 | 14.47 | 14.51 | 14.01 | 14.33 | 45,891 | -0.20(-1.40%) |
Apr 16, 2019 | 15.23 | 15.27 | 14.14 | 14.53 | 189,271 | -0.69(-4.52%) |
Apr 15, 2019 | 15.14 | 15.32 | 14.98 | 15.22 | 86,966 | -0.03(-0.17%) |
Apr 12, 2019 | 15.02 | 15.25 | 14.82 | 15.25 | 113,033 | +0.22(+1.47%) |
Apr 11, 2019 | 15.20 | 15.20 | 14.85 | 15.03 | 56,133 | -0.08(-0.53%) |
Apr 10, 2019 | 15.27 | 15.27 | 14.91 | 15.11 | 72,290 | -0.04(-0.29%) |
Apr 09, 2019 | 14.89 | 15.21 | 14.78 | 15.15 | 128,597 | +0.33(+2.20%) |
Apr 08, 2019 | 14.91 | 14.93 | 14.58 | 14.82 | 79,396 | -0.01(-0.06%) |
Apr 05, 2019 | 14.10 | 15.09 | 14.10 | 14.83 | 161,508 | +0.67(+4.74%) |
Apr 04, 2019 | 14.42 | 14.42 | 13.87 | 14.16 | 135,137 | -0.23(-1.59%) |
Apr 03, 2019 | 14.46 | 14.48 | 14.28 | 14.39 | 86,419 | -0.04(-0.24%) |
Apr 02, 2019 | 14.62 | 14.63 | 14.37 | 14.43 | 126,571 | -0.19(-1.33%) |
Apr 01, 2019 | 14.97 | 14.97 | 14.48 | 14.62 | 116,863 | -0.10(-0.66%) |
Mar 29, 2019 | 14.52 | 14.82 | 14.35 | 14.72 | 106,124 | +0.19(+1.34%) |
Mar 28, 2019 | 14.62 | 14.74 | 14.39 | 14.52 | 74,865 | -0.24(-1.61%) |
Mar 27, 2019 | 15.00 | 15.01 | 14.63 | 14.76 | 44,062 | -0.29(-1.94%) |
Mar 26, 2019 | 15.30 | 15.30 | 15.01 | 15.05 | 26,456 | +0.01(+0.06%) |
Mar 25, 2019 | 15.56 | 15.56 | 14.82 | 15.05 | 76,801 | -0.39(-2.52%) |
Mar 22, 2019 | 15.74 | 15.88 | 15.12 | 15.43 | 85,397 | -0.35(-2.24%) |
Mar 21, 2019 | 15.61 | 15.87 | 15.24 | 15.79 | 58,760 | +0.09(+0.56%) |
Mar 20, 2019 | 15.72 | 15.82 | 15.40 | 15.70 | 60,760 | -0.02(-0.11%) |
Mar 19, 2019 | 16.20 | 16.20 | 15.62 | 15.72 | 47,390 | -0.34(-2.14%) |
Mar 18, 2019 | 16.21 | 16.21 | 15.96 | 16.06 | 34,581 | -0.16(-0.98%) |
Mar 15, 2019 | 16.50 | 16.52 | 16.08 | 16.22 | 68,748 | -0.26(-1.55%) |
Mar 14, 2019 | 16.45 | 16.60 | 15.98 | 16.48 | 78,486 | +0.04(+0.21%) |
Mar 13, 2019 | 16.73 | 16.74 | 16.26 | 16.44 | 56,901 | -0.11(-0.69%) |
Mar 12, 2019 | 16.82 | 16.82 | 16.48 | 16.55 | 62,536 | -0.14(-0.85%) |
Mar 11, 2019 | 16.48 | 16.80 | 16.33 | 16.70 | 85,718 | +0.20(+1.23%) |
Mar 08, 2019 | 16.55 | 16.64 | 15.99 | 16.49 | 112,806 | -0.10(-0.59%) |
Mar 07, 2019 | 16.89 | 16.89 | 16.37 | 16.59 | 84,288 | -0.21(-1.26%) |
Mar 06, 2019 | 17.12 | 17.17 | 16.63 | 16.80 | 45,359 | -0.33(-1.91%) |
Mar 05, 2019 | 17.02 | 17.72 | 16.82 | 17.13 | 181,595 | +0.14(+0.83%) |
Mar 04, 2019 | 17.21 | 17.38 | 16.88 | 16.99 | 243,249 | -0.26(-1.54%) |
Mar 01, 2019 | 16.83 | 17.39 | 16.80 | 17.25 | 263,328 | +0.42(+2.52%) |
Feb 28, 2019 | 16.63 | 16.98 | 16.46 | 16.83 | 54,672 | +0.13(+0.79%) |
Feb 27, 2019 | 16.43 | 16.86 | 16.29 | 16.70 | 122,622 | +0.26(+1.61%) |
Feb 26, 2019 | 16.40 | 16.72 | 16.17 | 16.43 | 79,606 | -0.03(-0.16%) |
Feb 25, 2019 | 16.50 | 16.73 | 16.33 | 16.46 | 85,113 | -0.09(-0.53%) |
Feb 22, 2019 | 16.18 | 16.59 | 16.18 | 16.55 | 61,613 | +0.28(+1.74%) |
Feb 21, 2019 | 16.10 | 16.56 | 16.03 | 16.26 | 78,451 | +0.18(+1.12%) |
Feb 20, 2019 | 16.68 | 16.75 | 16.05 | 16.08 | 135,926 | -0.63(-3.74%) |
Feb 19, 2019 | 16.76 | 16.82 | 16.61 | 16.71 | 64,666 | +0.03(+0.16%) |
Feb 15, 2019 | 15.80 | 16.89 | 15.80 | 16.68 | 232,871 | +0.87(+5.51%) |
Feb 14, 2019 | 15.62 | 15.87 | 15.20 | 15.81 | 83,056 | +0.01(+0.06%) |
Feb 13, 2019 | 15.66 | 15.92 | 15.44 | 15.80 | 180,465 | +0.25(+1.58%) |
Feb 12, 2019 | 15.18 | 15.65 | 15.09 | 15.56 | 149,395 | +0.50(+3.33%) |
Feb 11, 2019 | 15.27 | 15.32 | 14.93 | 15.05 | 144,291 | -0.20(-1.33%) |
Feb 08, 2019 | 15.23 | 15.34 | 14.97 | 15.26 | 58,161 | +0.08(+0.52%) |
Feb 07, 2019 | 15.46 | 15.51 | 15.16 | 15.18 | 70,298 | -0.33(-2.10%) |
Feb 06, 2019 | 15.55 | 15.57 | 15.18 | 15.50 | 111,783 | -0.04(-0.23%) |
Feb 05, 2019 | 15.62 | 15.98 | 15.43 | 15.54 | 57,203 | -0.09(-0.56%) |
Feb 04, 2019 | 15.68 | 16.09 | 15.54 | 15.63 | 98,922 | -0.10(-0.62%) |
Feb 01, 2019 | 16.00 | 16.23 | 15.20 | 15.72 | 256,499 | -0.12(-0.78%) |
Jan 31, 2019 | 14.27 | 16.13 | 14.17 | 15.85 | 293,539 | +1.89(+13.56%) |
Jan 30, 2019 | 13.68 | 13.97 | 13.68 | 13.95 | 131,789 | +0.40(+2.92%) |
Jan 29, 2019 | 13.11 | 13.67 | 13.07 | 13.56 | 107,299 | +0.54(+4.12%) |
Jan 28, 2019 | 13.06 | 13.17 | 12.96 | 13.02 | 54,523 | -0.06(-0.47%) |
Jan 25, 2019 | 12.91 | 13.28 | 12.91 | 13.08 | 46,574 | +0.16(+1.23%) |
Jan 24, 2019 | 13.06 | 13.12 | 12.89 | 12.92 | 37,554 | -0.16(-1.21%) |
Jan 23, 2019 | 13.08 | 13.28 | 13.05 | 13.08 | 65,243 | +0.03(+0.20%) |
Jan 22, 2019 | 13.28 | 13.33 | 12.94 | 13.06 | 50,887 | -0.26(-1.92%) |
Jan 18, 2019 | 13.49 | 13.58 | 13.21 | 13.31 | 58,388 | -0.12(-0.92%) |
Jan 17, 2019 | 13.21 | 13.64 | 13.21 | 13.43 | 124,884 | +0.20(+1.53%) |
Jan 16, 2019 | 13.37 | 13.56 | 13.20 | 13.23 | 115,461 | -0.11(-0.79%) |
Jan 15, 2019 | 13.26 | 13.46 | 13.26 | 13.34 | 50,744 | +0.00(+0.00%) |
Jan 14, 2019 | 13.37 | 13.42 | 13.24 | 13.34 | 32,822 | -0.13(-0.98%) |
Jan 11, 2019 | 13.47 | 13.49 | 13.27 | 13.47 | 77,699 | +0.05(+0.39%) |
Jan 10, 2019 | 13.55 | 13.55 | 13.24 | 13.42 | 78,957 | -0.10(-0.72%) |
Jan 09, 2019 | 13.86 | 13.86 | 13.45 | 13.51 | 36,789 | -0.26(-1.92%) |
Jan 08, 2019 | 13.67 | 13.80 | 13.35 | 13.78 | 46,656 | +0.26(+1.89%) |
Jan 07, 2019 | 13.56 | 13.73 | 13.38 | 13.52 | 64,095 | -0.04(-0.26%) |
Jan 04, 2019 | 13.37 | 13.68 | 13.26 | 13.56 | 62,250 | +0.37(+2.80%) |
Jan 03, 2019 | 13.62 | 13.75 | 13.12 | 13.19 | 62,762 | -0.52(-3.79%) |