Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.54 | 11.54 | 11.54 | 0 | -0.08(-0.69%) | |
Dec 30, 2019 | 11.53 | 11.71 | 11.51 | 11.62 | 373,188 | +0.07(+0.61%) |
Dec 27, 2019 | 11.65 | 11.67 | 11.53 | 11.55 | 459,374 | -0.10(-0.86%) |
Dec 24, 2019 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 11.35 | 11.67 | 11.35 | 11.65 | 732,829 | +0.29(+2.55%) |
Dec 20, 2019 | 11.47 | 11.60 | 11.32 | 11.36 | 3,116,824 | -0.19(-1.65%) |
Dec 19, 2019 | 11.44 | 11.60 | 11.39 | 11.55 | 527,016 | +0.06(+0.52%) |
Dec 18, 2019 | 11.45 | 11.62 | 11.36 | 11.49 | 763,022 | +0.00(+0.00%) |
Dec 17, 2019 | 11.85 | 11.85 | 11.40 | 11.49 | 951,255 | -0.24(-2.05%) |
Dec 16, 2019 | 12.13 | 12.35 | 11.72 | 11.73 | 987,874 | -0.30(-2.49%) |
Dec 13, 2019 | 12.18 | 12.23 | 11.93 | 12.03 | 862,482 | -0.16(-1.31%) |
Dec 12, 2019 | 12.01 | 12.29 | 12.01 | 12.19 | 665,793 | +0.21(+1.75%) |
Dec 11, 2019 | 11.94 | 12.23 | 11.90 | 11.98 | 899,400 | +0.10(+0.84%) |
Dec 10, 2019 | 12.06 | 12.09 | 11.73 | 11.88 | 758,485 | -0.19(-1.57%) |
Dec 09, 2019 | 12.92 | 12.97 | 12.04 | 12.07 | 1,135,117 | -0.90(-6.94%) |
Dec 06, 2019 | 12.37 | 13.04 | 12.32 | 12.97 | 806,679 | +0.73(+5.96%) |
Dec 05, 2019 | 12.34 | 12.44 | 12.08 | 12.24 | 679,845 | -0.07(-0.57%) |
Dec 04, 2019 | 12.25 | 12.44 | 12.18 | 12.31 | 574,411 | +0.14(+1.15%) |
Dec 03, 2019 | 12.10 | 12.23 | 12.04 | 12.17 | 1,213,664 | +0.02(+0.16%) |
Dec 02, 2019 | 12.21 | 12.26 | 12.02 | 12.15 | 838,906 | +0.05(+0.41%) |
Nov 29, 2019 | 12.47 | 12.47 | 12.10 | 12.10 | 502,704 | -0.38(-3.04%) |
Nov 28, 2019 | 12.49 | 12.55 | 12.41 | 12.48 | 147,311 | +0.01(+0.08%) |
Nov 27, 2019 | 12.35 | 12.47 | 12.27 | 12.47 | 448,659 | +0.09(+0.73%) |
Nov 26, 2019 | 12.49 | 12.51 | 12.25 | 12.38 | 855,405 | -0.11(-0.88%) |
Nov 25, 2019 | 12.56 | 12.61 | 12.45 | 12.49 | 351,862 | -0.10(-0.79%) |
Nov 22, 2019 | 12.81 | 12.86 | 12.54 | 12.59 | 360,843 | -0.19(-1.49%) |
Nov 21, 2019 | 12.79 | 12.90 | 12.53 | 12.78 | 768,468 | -0.05(-0.39%) |
Nov 20, 2019 | 12.50 | 12.88 | 12.45 | 12.83 | 744,061 | +0.33(+2.64%) |
Nov 19, 2019 | 12.20 | 12.51 | 12.20 | 12.50 | 401,094 | +0.27(+2.21%) |
Nov 18, 2019 | 12.69 | 12.69 | 12.18 | 12.23 | 488,698 | -0.43(-3.40%) |
Nov 15, 2019 | 12.44 | 12.69 | 12.44 | 12.66 | 317,936 | +0.24(+1.93%) |
Nov 14, 2019 | 12.40 | 12.47 | 12.34 | 12.42 | 212,146 | +0.01(+0.08%) |
Nov 13, 2019 | 12.53 | 12.56 | 12.34 | 12.41 | 369,637 | -0.18(-1.43%) |
Nov 12, 2019 | 12.69 | 12.76 | 12.50 | 12.59 | 323,272 | -0.11(-0.87%) |
Nov 11, 2019 | 12.62 | 12.73 | 12.52 | 12.70 | 437,795 | +0.03(+0.24%) |
Nov 08, 2019 | 12.62 | 12.98 | 12.60 | 12.67 | 550,493 | -0.02(-0.16%) |
Nov 07, 2019 | 12.68 | 12.84 | 12.55 | 12.69 | 493,307 | +0.08(+0.63%) |
Nov 06, 2019 | 12.89 | 12.90 | 12.59 | 12.61 | 567,435 | -0.31(-2.40%) |
Nov 05, 2019 | 13.18 | 13.25 | 12.82 | 12.92 | 671,153 | -0.23(-1.75%) |
Nov 04, 2019 | 12.23 | 13.16 | 12.19 | 13.15 | 1,797,032 | +1.06(+8.77%) |
Nov 01, 2019 | 11.46 | 12.20 | 11.46 | 12.09 | 1,157,725 | +0.33(+2.81%) |
Oct 31, 2019 | 11.97 | 11.99 | 11.60 | 11.76 | 655,354 | -0.25(-2.08%) |
Oct 30, 2019 | 11.86 | 12.28 | 11.76 | 12.01 | 647,958 | +0.09(+0.76%) |
Oct 29, 2019 | 11.88 | 12.02 | 11.69 | 11.92 | 578,972 | +0.03(+0.25%) |
Oct 28, 2019 | 11.99 | 12.09 | 11.88 | 11.89 | 431,035 | -0.03(-0.25%) |
Oct 25, 2019 | 11.84 | 12.08 | 11.84 | 11.92 | 534,879 | +0.02(+0.17%) |
Oct 24, 2019 | 12.17 | 12.20 | 11.83 | 11.90 | 479,812 | -0.29(-2.38%) |
Oct 23, 2019 | 11.97 | 12.23 | 11.96 | 12.19 | 471,623 | +0.26(+2.18%) |
Oct 22, 2019 | 12.10 | 12.21 | 11.91 | 11.93 | 504,115 | -0.11(-0.91%) |
Oct 21, 2019 | 12.12 | 12.26 | 12.02 | 12.04 | 441,312 | -0.03(-0.25%) |
Oct 18, 2019 | 11.99 | 12.18 | 11.88 | 12.07 | 429,897 | +0.15(+1.26%) |
Oct 17, 2019 | 12.25 | 12.44 | 11.92 | 11.92 | 652,013 | -0.34(-2.77%) |
Oct 16, 2019 | 12.26 | 12.34 | 12.14 | 12.26 | 572,462 | +0.01(+0.08%) |
Oct 15, 2019 | 12.47 | 12.52 | 12.23 | 12.25 | 592,552 | -0.11(-0.89%) |
Oct 11, 2019 | 12.36 | 12.36 | 12.36 | 0 | -0.32(-2.52%) | |
Oct 10, 2019 | 12.39 | 12.82 | 12.35 | 12.68 | 563,841 | +0.36(+2.92%) |
Oct 09, 2019 | 12.40 | 12.48 | 12.26 | 12.32 | 365,071 | -0.06(-0.48%) |
Oct 08, 2019 | 12.44 | 12.45 | 12.18 | 12.38 | 528,462 | -0.13(-1.04%) |
Oct 07, 2019 | 12.42 | 12.59 | 12.29 | 12.51 | 541,958 | +0.11(+0.89%) |
Oct 04, 2019 | 12.39 | 12.59 | 12.38 | 12.40 | 494,185 | -0.08(-0.64%) |
Oct 03, 2019 | 12.34 | 12.54 | 12.31 | 12.48 | 468,328 | +0.11(+0.89%) |
Oct 02, 2019 | 12.08 | 12.40 | 12.05 | 12.37 | 533,181 | +0.14(+1.14%) |
Oct 01, 2019 | 12.48 | 12.68 | 12.05 | 12.23 | 752,043 | -0.35(-2.78%) |
Sep 30, 2019 | 12.64 | 12.72 | 12.48 | 12.58 | 777,202 | -0.11(-0.87%) |
Sep 27, 2019 | 12.72 | 12.76 | 12.62 | 12.69 | 439,793 | -0.11(-0.86%) |
Sep 26, 2019 | 12.86 | 12.86 | 12.68 | 12.80 | 570,168 | -0.11(-0.85%) |
Sep 25, 2019 | 12.51 | 12.97 | 12.51 | 12.91 | 813,631 | +0.29(+2.30%) |
Sep 24, 2019 | 12.57 | 12.65 | 12.42 | 12.62 | 573,888 | -0.01(-0.08%) |
Sep 23, 2019 | 12.35 | 12.64 | 12.35 | 12.63 | 381,902 | +0.21(+1.69%) |
Sep 20, 2019 | 12.31 | 12.49 | 12.22 | 12.42 | 1,718,309 | +0.11(+0.89%) |
Sep 19, 2019 | 12.48 | 12.54 | 12.28 | 12.31 | 700,756 | -0.15(-1.20%) |
Sep 18, 2019 | 12.65 | 12.75 | 12.40 | 12.46 | 667,043 | -0.30(-2.35%) |
Sep 17, 2019 | 12.57 | 12.83 | 12.57 | 12.76 | 722,342 | +0.07(+0.55%) |
Sep 16, 2019 | 12.91 | 13.01 | 12.60 | 12.69 | 826,079 | -0.16(-1.25%) |
Sep 13, 2019 | 12.73 | 12.91 | 12.55 | 12.85 | 977,463 | +0.18(+1.42%) |
Sep 12, 2019 | 12.39 | 12.69 | 12.31 | 12.67 | 1,132,847 | +0.24(+1.93%) |
Sep 11, 2019 | 12.01 | 12.50 | 12.01 | 12.43 | 1,579,803 | +0.43(+3.58%) |
Sep 10, 2019 | 12.02 | 12.15 | 11.94 | 12.00 | 789,956 | +0.02(+0.17%) |
Sep 09, 2019 | 11.95 | 12.00 | 11.78 | 11.98 | 739,787 | +0.06(+0.50%) |
Sep 06, 2019 | 11.80 | 12.06 | 11.62 | 11.92 | 1,000,089 | +0.00(+0.00%) |
Sep 05, 2019 | 11.78 | 12.13 | 11.70 | 11.92 | 1,122,313 | +0.21(+1.79%) |
Sep 04, 2019 | 11.74 | 11.88 | 11.69 | 11.71 | 1,077,195 | +0.07(+0.60%) |
Sep 03, 2019 | 11.60 | 11.76 | 11.51 | 11.64 | 789,012 | -0.04(-0.34%) |
Aug 30, 2019 | 11.68 | 11.68 | 11.68 | 0 | +0.26(+2.28%) | |
Aug 29, 2019 | 11.51 | 11.60 | 11.40 | 11.42 | 610,309 | +0.01(+0.09%) |
Aug 28, 2019 | 11.22 | 11.50 | 11.08 | 11.41 | 597,527 | +0.24(+2.15%) |
Aug 27, 2019 | 11.26 | 11.31 | 11.03 | 11.17 | 884,321 | -0.04(-0.36%) |
Aug 26, 2019 | 11.29 | 11.32 | 11.16 | 11.21 | 584,977 | -0.02(-0.18%) |
Aug 23, 2019 | 11.67 | 11.67 | 11.19 | 11.23 | 897,891 | -0.47(-4.02%) |
Aug 22, 2019 | 11.92 | 12.02 | 11.64 | 11.70 | 680,399 | -0.22(-1.85%) |
Aug 21, 2019 | 11.69 | 11.94 | 11.64 | 11.92 | 891,738 | +0.29(+2.49%) |
Aug 20, 2019 | 11.61 | 11.69 | 11.41 | 11.63 | 732,695 | +0.13(+1.13%) |
Aug 19, 2019 | 11.10 | 11.50 | 11.05 | 11.50 | 1,123,475 | +0.55(+5.02%) |
Aug 16, 2019 | 10.92 | 11.02 | 10.70 | 10.95 | 1,122,566 | +0.12(+1.11%) |
Aug 15, 2019 | 10.89 | 10.98 | 10.73 | 10.83 | 687,626 | -0.04(-0.37%) |
Aug 14, 2019 | 11.12 | 11.18 | 10.78 | 10.87 | 771,853 | -0.35(-3.12%) |
Aug 13, 2019 | 11.30 | 11.30 | 11.07 | 11.22 | 940,085 | -0.16(-1.41%) |
Aug 12, 2019 | 11.35 | 11.41 | 11.11 | 11.38 | 683,822 | +0.03(+0.26%) |
Aug 09, 2019 | 11.63 | 11.71 | 11.30 | 11.35 | 1,079,337 | -0.30(-2.58%) |
Aug 08, 2019 | 11.60 | 11.71 | 11.50 | 11.65 | 508,254 | +0.05(+0.43%) |
Aug 07, 2019 | 11.54 | 11.69 | 11.38 | 11.60 | 1,101,636 | -0.08(-0.68%) |
Aug 06, 2019 | 11.51 | 11.70 | 11.33 | 11.68 | 1,781,648 | -0.06(-0.51%) |
Aug 02, 2019 | 11.74 | 11.74 | 11.74 | 0 | -0.15(-1.26%) | |
Aug 01, 2019 | 12.08 | 12.12 | 11.80 | 11.89 | 734,755 | -0.23(-1.90%) |
Jul 31, 2019 | 12.07 | 12.23 | 12.00 | 12.12 | 1,291,945 | +0.04(+0.33%) |
Jul 30, 2019 | 11.94 | 12.13 | 11.88 | 12.08 | 822,508 | +0.07(+0.58%) |
Jul 29, 2019 | 12.21 | 12.21 | 11.86 | 12.01 | 675,539 | -0.16(-1.31%) |
Jul 26, 2019 | 12.15 | 12.27 | 11.85 | 12.17 | 1,332,317 | +0.09(+0.75%) |
Jul 25, 2019 | 13.05 | 13.07 | 11.97 | 12.08 | 1,834,210 | -1.00(-7.65%) |
Jul 24, 2019 | 13.19 | 13.28 | 13.05 | 13.08 | 423,037 | -0.13(-0.98%) |
Jul 23, 2019 | 13.54 | 13.60 | 13.18 | 13.21 | 586,722 | -0.31(-2.29%) |
Jul 22, 2019 | 13.35 | 13.58 | 13.15 | 13.52 | 575,877 | +0.17(+1.27%) |
Jul 19, 2019 | 13.41 | 13.52 | 13.29 | 13.35 | 502,165 | -0.02(-0.15%) |
Jul 18, 2019 | 13.21 | 13.40 | 13.15 | 13.37 | 672,161 | +0.19(+1.44%) |
Jul 17, 2019 | 13.18 | 13.32 | 13.03 | 13.18 | 683,912 | +0.02(+0.15%) |
Jul 16, 2019 | 13.25 | 13.59 | 13.05 | 13.16 | 1,363,716 | -0.17(-1.28%) |
Jul 15, 2019 | 14.33 | 14.33 | 12.96 | 13.33 | 2,330,146 | -1.13(-7.81%) |
Jul 12, 2019 | 13.91 | 14.60 | 13.82 | 14.46 | 1,985,780 | +0.56(+4.03%) |
Jul 11, 2019 | 13.95 | 14.05 | 13.77 | 13.90 | 741,411 | -0.12(-0.86%) |
Jul 10, 2019 | 14.24 | 14.33 | 13.98 | 14.02 | 659,557 | -0.20(-1.41%) |
Jul 09, 2019 | 14.10 | 14.22 | 13.99 | 14.22 | 492,280 | +0.08(+0.57%) |
Jul 08, 2019 | 14.14 | 14.19 | 13.95 | 14.14 | 636,852 | -0.01(-0.07%) |
Jul 05, 2019 | 14.09 | 14.19 | 14.00 | 14.15 | 484,818 | +0.03(+0.21%) |
Jul 04, 2019 | 14.19 | 14.19 | 14.01 | 14.12 | 180,513 | -0.10(-0.70%) |
Jul 03, 2019 | 14.12 | 14.22 | 13.95 | 14.22 | 539,150 | +0.16(+1.14%) |
Jul 02, 2019 | 14.12 | 14.17 | 13.98 | 14.06 | 472,806 | +0.02(+0.14%) |
Jun 28, 2019 | 14.04 | 14.04 | 14.04 | 0 | +0.33(+2.41%) | |
Jun 27, 2019 | 13.81 | 13.89 | 13.51 | 13.71 | 684,359 | -0.15(-1.08%) |
Jun 26, 2019 | 13.74 | 13.90 | 13.62 | 13.86 | 584,252 | +0.15(+1.09%) |
Jun 25, 2019 | 13.94 | 13.94 | 13.71 | 13.71 | 522,929 | -0.25(-1.79%) |
Jun 24, 2019 | 14.08 | 14.23 | 13.93 | 13.96 | 625,587 | -0.05(-0.36%) |
Jun 21, 2019 | 13.94 | 14.15 | 13.84 | 14.01 | 2,773,605 | +0.08(+0.57%) |
Jun 20, 2019 | 13.87 | 14.13 | 13.83 | 13.93 | 553,615 | +0.12(+0.87%) |
Jun 19, 2019 | 13.87 | 13.98 | 13.73 | 13.81 | 615,996 | -0.13(-0.93%) |
Jun 18, 2019 | 13.83 | 13.95 | 13.70 | 13.94 | 596,160 | +0.19(+1.38%) |
Jun 17, 2019 | 13.81 | 13.87 | 13.70 | 13.75 | 475,716 | -0.07(-0.51%) |
Jun 14, 2019 | 13.85 | 13.97 | 13.75 | 13.82 | 624,620 | -0.01(-0.07%) |
Jun 13, 2019 | 13.65 | 14.00 | 13.65 | 13.83 | 876,048 | +0.24(+1.77%) |
Jun 12, 2019 | 13.50 | 13.63 | 13.42 | 13.59 | 762,854 | +0.04(+0.30%) |
Jun 11, 2019 | 13.64 | 13.75 | 13.53 | 13.55 | 652,422 | +0.05(+0.37%) |
Jun 10, 2019 | 13.64 | 13.74 | 13.46 | 13.50 | 640,215 | -0.15(-1.10%) |
Jun 07, 2019 | 13.50 | 13.65 | 13.45 | 13.65 | 609,189 | +0.13(+0.96%) |
Jun 06, 2019 | 13.58 | 13.62 | 13.42 | 13.52 | 593,986 | -0.07(-0.52%) |
Jun 05, 2019 | 13.76 | 13.91 | 13.53 | 13.59 | 681,163 | -0.25(-1.81%) |
Jun 04, 2019 | 13.87 | 14.27 | 13.71 | 13.84 | 1,665,928 | -0.04(-0.29%) |
Jun 03, 2019 | 13.68 | 13.95 | 13.68 | 13.88 | 850,075 | +0.24(+1.76%) |
May 31, 2019 | 13.47 | 13.69 | 13.43 | 13.64 | 842,057 | +0.10(+0.74%) |
May 30, 2019 | 13.62 | 13.72 | 13.47 | 13.54 | 612,361 | -0.09(-0.66%) |
May 29, 2019 | 13.53 | 13.65 | 13.46 | 13.63 | 559,901 | +0.02(+0.15%) |
May 28, 2019 | 13.48 | 13.80 | 13.48 | 13.61 | 793,806 | +0.09(+0.67%) |
May 27, 2019 | 13.45 | 13.53 | 13.40 | 13.52 | 206,886 | +0.06(+0.45%) |
May 24, 2019 | 13.82 | 13.89 | 13.46 | 13.46 | 715,847 | -0.30(-2.18%) |
May 23, 2019 | 13.54 | 13.77 | 13.50 | 13.76 | 820,272 | +0.09(+0.66%) |
May 22, 2019 | 13.85 | 13.89 | 13.58 | 13.67 | 745,378 | -0.25(-1.80%) |
May 21, 2019 | 13.73 | 14.00 | 13.73 | 13.92 | 858,022 | +0.33(+2.43%) |
May 17, 2019 | 13.59 | 13.59 | 13.59 | 0 | -0.14(-1.02%) | |
May 16, 2019 | 13.51 | 13.73 | 13.45 | 13.73 | 594,897 | +0.24(+1.78%) |
May 15, 2019 | 13.61 | 13.61 | 13.42 | 13.49 | 560,523 | -0.15(-1.10%) |
May 14, 2019 | 13.76 | 13.76 | 13.53 | 13.64 | 724,758 | -0.08(-0.58%) |
May 13, 2019 | 13.67 | 13.76 | 13.43 | 13.72 | 943,289 | -0.13(-0.94%) |
May 10, 2019 | 14.07 | 14.12 | 13.67 | 13.85 | 1,383,500 | -0.11(-0.79%) |
May 09, 2019 | 13.83 | 14.02 | 13.69 | 13.96 | 968,545 | +0.09(+0.65%) |
May 08, 2019 | 14.06 | 14.22 | 13.76 | 13.87 | 1,168,705 | -0.29(-2.05%) |
May 07, 2019 | 14.35 | 14.36 | 13.95 | 14.16 | 914,358 | -0.30(-2.07%) |
May 06, 2019 | 14.40 | 14.56 | 14.13 | 14.46 | 943,936 | -0.16(-1.09%) |
May 03, 2019 | 14.29 | 14.68 | 14.24 | 14.62 | 1,148,958 | +0.36(+2.52%) |
May 02, 2019 | 14.75 | 14.78 | 14.05 | 14.26 | 1,512,167 | -0.38(-2.60%) |
May 01, 2019 | 14.49 | 14.91 | 13.89 | 14.64 | 1,322,321 | -0.14(-0.95%) |
Apr 30, 2019 | 14.86 | 15.03 | 14.66 | 14.78 | 1,027,284 | -0.08(-0.54%) |
Apr 29, 2019 | 15.04 | 15.18 | 14.86 | 14.86 | 780,530 | -0.29(-1.91%) |
Apr 26, 2019 | 15.13 | 15.27 | 15.08 | 15.15 | 512,916 | +0.03(+0.20%) |
Apr 25, 2019 | 15.43 | 15.44 | 14.96 | 15.12 | 1,064,125 | -0.35(-2.26%) |
Apr 24, 2019 | 15.92 | 15.94 | 15.44 | 15.47 | 729,822 | -0.44(-2.77%) |
Apr 23, 2019 | 15.93 | 16.00 | 15.81 | 15.91 | 684,625 | +0.05(+0.32%) |
Apr 22, 2019 | 15.76 | 15.90 | 15.65 | 15.86 | 385,604 | +0.08(+0.51%) |
Apr 18, 2019 | 15.78 | 15.78 | 15.78 | 0 | +0.07(+0.45%) | |
Apr 17, 2019 | 15.50 | 15.75 | 15.50 | 15.71 | 470,562 | +0.17(+1.09%) |
Apr 16, 2019 | 15.66 | 15.67 | 15.45 | 15.54 | 757,072 | -0.07(-0.45%) |
Apr 15, 2019 | 15.63 | 15.74 | 15.47 | 15.61 | 708,025 | -0.08(-0.51%) |
Apr 12, 2019 | 16.02 | 16.15 | 15.68 | 15.69 | 828,879 | -0.29(-1.81%) |
Apr 11, 2019 | 15.77 | 16.00 | 15.49 | 15.98 | 818,435 | +0.16(+1.01%) |
Apr 10, 2019 | 15.85 | 15.96 | 15.68 | 15.82 | 844,189 | +0.01(+0.06%) |
Apr 09, 2019 | 15.75 | 15.90 | 15.65 | 15.81 | 640,262 | +0.03(+0.19%) |
Apr 08, 2019 | 15.56 | 15.95 | 15.55 | 15.78 | 785,437 | +0.22(+1.41%) |
Apr 05, 2019 | 15.47 | 15.58 | 15.42 | 15.56 | 963,516 | +0.11(+0.71%) |
Apr 04, 2019 | 15.50 | 15.70 | 15.34 | 15.45 | 1,160,693 | -0.01(-0.06%) |
Apr 03, 2019 | 15.68 | 15.79 | 15.35 | 15.46 | 1,359,308 | -0.15(-0.96%) |
Apr 02, 2019 | 15.79 | 15.83 | 15.57 | 15.61 | 643,135 | -0.16(-1.01%) |
Apr 01, 2019 | 15.78 | 15.85 | 15.66 | 15.77 | 538,645 | +0.02(+0.13%) |
Mar 29, 2019 | 15.99 | 16.00 | 15.71 | 15.75 | 907,906 | -0.25(-1.56%) |
Mar 28, 2019 | 15.99 | 16.08 | 15.83 | 16.00 | 575,941 | +0.06(+0.38%) |
Mar 27, 2019 | 16.00 | 16.24 | 15.84 | 15.94 | 880,315 | -0.03(-0.19%) |
Mar 26, 2019 | 15.93 | 16.11 | 15.81 | 15.97 | 536,479 | +0.08(+0.50%) |
Mar 25, 2019 | 15.81 | 16.14 | 15.63 | 15.89 | 696,561 | +0.04(+0.25%) |
Mar 22, 2019 | 16.15 | 16.15 | 15.74 | 15.85 | 1,107,541 | -0.33(-2.04%) |
Mar 21, 2019 | 16.13 | 16.42 | 16.11 | 16.18 | 883,708 | +0.03(+0.19%) |
Mar 20, 2019 | 16.23 | 16.31 | 16.03 | 16.15 | 637,510 | -0.09(-0.55%) |
Mar 19, 2019 | 16.43 | 16.54 | 16.22 | 16.24 | 566,347 | -0.17(-1.04%) |
Mar 18, 2019 | 16.61 | 16.79 | 16.40 | 16.41 | 797,018 | -0.15(-0.91%) |
Mar 15, 2019 | 16.29 | 16.64 | 16.28 | 16.56 | 2,964,749 | +0.27(+1.66%) |
Mar 14, 2019 | 15.92 | 16.39 | 15.87 | 16.29 | 779,335 | +0.36(+2.26%) |
Mar 13, 2019 | 15.91 | 16.00 | 15.78 | 15.93 | 865,251 | +0.04(+0.25%) |
Mar 12, 2019 | 15.87 | 15.99 | 15.69 | 15.89 | 990,129 | -0.01(-0.06%) |
Mar 11, 2019 | 15.64 | 16.00 | 15.63 | 15.90 | 1,018,894 | +0.27(+1.73%) |
Mar 08, 2019 | 15.42 | 15.64 | 15.17 | 15.63 | 953,033 | +0.02(+0.13%) |
Mar 07, 2019 | 15.80 | 15.80 | 15.45 | 15.61 | 888,974 | -0.12(-0.76%) |
Mar 06, 2019 | 15.41 | 15.93 | 15.41 | 15.73 | 1,161,460 | +0.24(+1.55%) |
Mar 05, 2019 | 15.25 | 15.52 | 15.25 | 15.49 | 859,623 | +0.23(+1.51%) |
Mar 04, 2019 | 15.37 | 15.55 | 15.10 | 15.26 | 928,739 | -0.07(-0.46%) |
Mar 01, 2019 | 15.37 | 15.46 | 15.22 | 15.33 | 757,025 | +0.06(+0.39%) |
Feb 28, 2019 | 15.61 | 15.63 | 15.15 | 15.27 | 963,800 | -0.36(-2.30%) |
Feb 27, 2019 | 15.71 | 15.78 | 15.56 | 15.63 | 524,722 | -0.10(-0.64%) |
Feb 26, 2019 | 16.05 | 16.12 | 15.71 | 15.73 | 729,591 | -0.26(-1.63%) |
Feb 25, 2019 | 16.12 | 16.28 | 15.93 | 15.99 | 762,048 | -0.14(-0.87%) |
Feb 22, 2019 | 16.00 | 16.19 | 15.97 | 16.13 | 546,683 | +0.18(+1.13%) |
Feb 21, 2019 | 15.75 | 15.98 | 15.66 | 15.95 | 684,857 | +0.12(+0.76%) |
Feb 20, 2019 | 15.64 | 15.88 | 15.58 | 15.83 | 894,878 | +0.19(+1.21%) |
Feb 19, 2019 | 16.18 | 16.28 | 15.64 | 15.64 | 1,354,056 | -0.68(-4.17%) |
Feb 15, 2019 | 16.32 | 16.32 | 16.32 | 0 | +0.16(+0.99%) | |
Feb 14, 2019 | 16.20 | 16.35 | 16.07 | 16.16 | 835,708 | +0.05(+0.31%) |
Feb 13, 2019 | 16.11 | 16.20 | 16.01 | 16.11 | 1,701,911 | +0.06(+0.37%) |
Feb 12, 2019 | 16.41 | 16.56 | 16.03 | 16.05 | 1,655,248 | -0.33(-2.01%) |
Feb 11, 2019 | 16.72 | 17.04 | 16.28 | 16.38 | 2,242,903 | -0.01(-0.06%) |
Feb 08, 2019 | 16.93 | 16.93 | 16.30 | 16.39 | 913,329 | -0.50(-2.96%) |
Feb 07, 2019 | 16.71 | 16.99 | 16.62 | 16.89 | 1,013,680 | +0.15(+0.90%) |
Feb 06, 2019 | 17.00 | 17.10 | 16.71 | 16.74 | 941,010 | -0.27(-1.59%) |
Feb 05, 2019 | 16.71 | 17.12 | 16.57 | 17.01 | 1,412,707 | +0.26(+1.55%) |
Feb 04, 2019 | 15.77 | 16.76 | 15.68 | 16.75 | 1,560,542 | +0.93(+5.88%) |
Feb 01, 2019 | 16.00 | 16.00 | 15.73 | 15.82 | 538,568 | -0.10(-0.63%) |
Jan 31, 2019 | 15.93 | 16.20 | 15.84 | 15.92 | 1,527,404 | +0.08(+0.51%) |
Jan 30, 2019 | 16.46 | 16.47 | 15.48 | 15.84 | 2,105,287 | -0.52(-3.18%) |
Jan 29, 2019 | 16.08 | 16.50 | 16.08 | 16.36 | 1,042,510 | +0.37(+2.31%) |
Jan 28, 2019 | 15.96 | 16.03 | 15.81 | 15.99 | 653,393 | -0.01(-0.06%) |
Jan 25, 2019 | 15.60 | 16.02 | 15.59 | 16.00 | 716,117 | +0.44(+2.83%) |
Jan 24, 2019 | 15.39 | 15.58 | 15.36 | 15.56 | 779,033 | +0.21(+1.37%) |
Jan 23, 2019 | 15.54 | 15.57 | 15.32 | 15.35 | 806,103 | -0.11(-0.71%) |
Jan 22, 2019 | 15.61 | 15.73 | 15.39 | 15.46 | 1,106,817 | -0.32(-2.03%) |
Jan 21, 2019 | 15.79 | 15.92 | 15.60 | 15.78 | 169,844 | +0.05(+0.32%) |
Jan 18, 2019 | 15.82 | 15.85 | 15.48 | 15.73 | 1,096,865 | +0.02(+0.13%) |
Jan 17, 2019 | 16.45 | 16.45 | 15.68 | 15.71 | 2,015,160 | -0.73(-4.44%) |
Jan 16, 2019 | 16.45 | 16.53 | 16.33 | 16.44 | 1,117,523 | +0.00(+0.00%) |
Jan 15, 2019 | 16.12 | 16.46 | 16.00 | 16.44 | 877,656 | +0.35(+2.18%) |
Jan 14, 2019 | 15.94 | 16.20 | 15.91 | 16.09 | 851,022 | +0.02(+0.12%) |
Jan 11, 2019 | 16.18 | 16.30 | 16.02 | 16.07 | 828,462 | -0.19(-1.17%) |
Jan 10, 2019 | 15.97 | 16.30 | 15.75 | 16.26 | 962,553 | +0.11(+0.68%) |
Jan 09, 2019 | 16.02 | 16.24 | 15.96 | 16.15 | 1,180,261 | +0.21(+1.32%) |
Jan 08, 2019 | 15.64 | 16.09 | 15.61 | 15.94 | 1,355,324 | +0.39(+2.51%) |
Jan 07, 2019 | 15.50 | 15.62 | 15.19 | 15.55 | 954,327 | +0.07(+0.45%) |
Jan 04, 2019 | 15.47 | 15.68 | 15.39 | 15.48 | 1,075,422 | +0.25(+1.64%) |
Jan 03, 2019 | 15.40 | 15.44 | 15.08 | 15.23 | 911,252 | -0.23(-1.49%) |