Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.700 | 10.18 | 9.632 | 10.18 | 3,537,415 | +0.16(+1.60%) |
Feb 27, 2020 | 10.34 | 10.49 | 10.02 | 10.02 | 1,297,552 | -0.59(-5.56%) |
Feb 26, 2020 | 11.01 | 11.03 | 10.61 | 10.61 | 1,515,849 | -0.33(-3.01%) |
Feb 25, 2020 | 11.46 | 11.50 | 10.88 | 10.94 | 972,295 | -0.51(-4.42%) |
Feb 24, 2020 | 11.64 | 11.65 | 11.42 | 11.45 | 1,700,399 | -0.57(-4.71%) |
Feb 21, 2020 | 12.10 | 12.10 | 11.92 | 12.01 | 292,848 | -0.16(-1.32%) |
Feb 20, 2020 | 12.24 | 12.31 | 12.15 | 12.17 | 465,094 | -0.03(-0.21%) |
Feb 19, 2020 | 12.10 | 12.23 | 12.05 | 12.20 | 528,225 | +0.16(+1.33%) |
Feb 18, 2020 | 12.04 | 12.06 | 11.92 | 12.04 | 380,155 | -0.09(-0.77%) |
Feb 14, 2020 | 12.22 | 12.23 | 12.06 | 12.13 | 259,887 | -0.06(-0.48%) |
Feb 13, 2020 | 12.16 | 12.26 | 12.12 | 12.19 | 298,504 | -0.05(-0.41%) |
Feb 12, 2020 | 12.26 | 12.31 | 12.14 | 12.24 | 424,698 | +0.18(+1.47%) |
Feb 11, 2020 | 12.07 | 12.12 | 12.02 | 12.06 | 383,358 | +0.13(+1.06%) |
Feb 10, 2020 | 11.97 | 11.98 | 11.87 | 11.93 | 388,075 | -0.08(-0.70%) |
Feb 07, 2020 | 12.06 | 12.07 | 11.97 | 12.02 | 257,160 | -0.09(-0.77%) |
Feb 06, 2020 | 12.31 | 12.31 | 12.10 | 12.11 | 290,082 | -0.15(-1.24%) |
Feb 05, 2020 | 12.01 | 12.30 | 12.01 | 12.26 | 385,254 | +0.45(+3.78%) |
Feb 04, 2020 | 11.95 | 12.03 | 11.79 | 11.82 | 445,758 | +0.03(+0.21%) |
Feb 03, 2020 | 11.90 | 11.93 | 11.75 | 11.79 | 928,371 | -0.15(-1.27%) |
Jan 31, 2020 | 12.10 | 12.10 | 11.88 | 11.94 | 763,183 | -0.37(-3.01%) |
Jan 30, 2020 | 12.11 | 12.31 | 12.06 | 12.31 | 367,005 | +0.10(+0.83%) |
Jan 29, 2020 | 12.42 | 12.46 | 12.21 | 12.21 | 705,606 | -0.14(-1.09%) |
Jan 28, 2020 | 12.34 | 12.42 | 12.30 | 12.35 | 736,996 | +0.06(+0.48%) |
Jan 27, 2020 | 12.43 | 12.43 | 12.28 | 12.29 | 899,031 | -0.35(-2.74%) |
Jan 24, 2020 | 12.75 | 12.76 | 12.54 | 12.63 | 782,983 | -0.17(-1.32%) |
Jan 23, 2020 | 12.78 | 12.85 | 12.61 | 12.80 | 504,795 | -0.04(-0.33%) |
Jan 22, 2020 | 12.96 | 12.97 | 12.84 | 12.85 | 272,198 | -0.14(-1.10%) |
Jan 21, 2020 | 13.17 | 13.22 | 12.98 | 12.99 | 435,594 | -0.26(-1.97%) |
Jan 17, 2020 | 13.37 | 13.39 | 13.23 | 13.25 | 247,083 | -0.08(-0.63%) |
Jan 16, 2020 | 13.37 | 13.45 | 13.33 | 13.33 | 198,977 | +0.00(+0.00%) |
Jan 15, 2020 | 13.37 | 13.39 | 13.28 | 13.33 | 272,730 | -0.08(-0.63%) |
Jan 14, 2020 | 13.39 | 13.43 | 13.30 | 13.42 | 260,365 | +0.02(+0.13%) |
Jan 13, 2020 | 13.40 | 13.44 | 13.32 | 13.40 | 445,107 | -0.01(-0.06%) |
Jan 10, 2020 | 13.50 | 13.50 | 13.40 | 13.41 | 209,380 | -0.08(-0.63%) |
Jan 09, 2020 | 13.40 | 13.52 | 13.24 | 13.50 | 263,969 | +0.08(+0.57%) |
Jan 08, 2020 | 13.67 | 13.69 | 13.39 | 13.42 | 425,182 | -0.26(-1.91%) |
Jan 07, 2020 | 13.67 | 13.68 | 13.51 | 13.68 | 1,367,998 | -0.03(-0.25%) |
Jan 06, 2020 | 13.66 | 13.78 | 13.60 | 13.71 | 347,405 | +0.11(+0.81%) |
Jan 03, 2020 | 13.81 | 13.81 | 13.54 | 13.60 | 450,772 | +0.00(+0.00%) |
Jan 02, 2020 | 13.58 | 13.64 | 13.54 | 13.60 | 209,738 | +0.10(+0.75%) |
Dec 31, 2019 | 13.34 | 13.51 | 13.32 | 13.50 | 402,636 | +0.08(+0.63%) |
Dec 30, 2019 | 13.49 | 13.55 | 13.41 | 13.42 | 482,279 | -0.05(-0.38%) |
Dec 27, 2019 | 13.57 | 13.59 | 13.46 | 13.47 | 339,205 | -0.08(-0.56%) |
Dec 26, 2019 | 13.61 | 13.64 | 13.52 | 13.55 | 306,730 | +0.03(+0.19%) |
Dec 24, 2019 | 13.54 | 13.59 | 13.51 | 13.52 | 463,933 | -0.02(-0.12%) |
Dec 23, 2019 | 13.38 | 13.54 | 13.34 | 13.54 | 293,763 | +0.16(+1.20%) |
Dec 20, 2019 | 13.36 | 13.40 | 13.29 | 13.38 | 294,863 | +0.11(+0.83%) |
Dec 19, 2019 | 13.28 | 13.31 | 13.24 | 13.27 | 461,085 | +0.01(+0.06%) |
Dec 18, 2019 | 13.19 | 13.33 | 13.19 | 13.26 | 273,980 | +0.05(+0.40%) |
Dec 17, 2019 | 13.22 | 13.31 | 13.15 | 13.21 | 199,695 | +0.04(+0.28%) |
Dec 16, 2019 | 13.06 | 13.22 | 13.06 | 13.17 | 240,692 | +0.19(+1.44%) |
Dec 13, 2019 | 13.13 | 13.21 | 12.97 | 12.98 | 306,046 | -0.11(-0.87%) |
Dec 12, 2019 | 12.84 | 13.12 | 12.84 | 13.10 | 464,231 | +0.26(+2.02%) |
Dec 11, 2019 | 12.83 | 12.92 | 12.81 | 12.84 | 244,952 | -0.02(-0.12%) |
Dec 10, 2019 | 12.84 | 12.90 | 12.80 | 12.85 | 188,935 | +0.02(+0.19%) |
Dec 09, 2019 | 12.77 | 12.89 | 12.71 | 12.83 | 336,365 | -0.01(-0.06%) |
Dec 06, 2019 | 12.59 | 12.87 | 12.59 | 12.84 | 346,024 | +0.25(+2.00%) |
Dec 05, 2019 | 12.68 | 12.72 | 12.54 | 12.58 | 491,721 | -0.06(-0.45%) |
Dec 04, 2019 | 12.54 | 12.68 | 12.54 | 12.64 | 183,604 | +0.20(+1.57%) |
Dec 03, 2019 | 12.55 | 12.55 | 12.40 | 12.45 | 401,478 | -0.19(-1.48%) |
Dec 02, 2019 | 12.68 | 12.76 | 12.62 | 12.63 | 196,800 | +0.02(+0.13%) |
Nov 29, 2019 | 12.66 | 12.70 | 12.59 | 12.62 | 167,661 | -0.15(-1.15%) |
Nov 27, 2019 | 12.73 | 12.79 | 12.66 | 12.76 | 214,650 | +0.05(+0.38%) |
Nov 26, 2019 | 12.87 | 12.87 | 12.68 | 12.71 | 386,972 | -0.14(-1.08%) |
Nov 25, 2019 | 12.80 | 12.87 | 12.77 | 12.85 | 316,951 | +0.03(+0.25%) |
Nov 22, 2019 | 12.89 | 12.93 | 12.80 | 12.82 | 168,768 | -0.03(-0.25%) |
Nov 21, 2019 | 12.70 | 12.88 | 12.67 | 12.85 | 266,885 | +0.20(+1.54%) |
Nov 20, 2019 | 12.53 | 12.74 | 12.46 | 12.66 | 176,342 | +0.13(+1.04%) |
Nov 19, 2019 | 12.68 | 12.70 | 12.52 | 12.53 | 357,776 | -0.20(-1.53%) |
Nov 18, 2019 | 12.82 | 12.82 | 12.68 | 12.72 | 260,986 | -0.19(-1.45%) |
Nov 15, 2019 | 12.84 | 12.95 | 12.84 | 12.91 | 105,787 | +0.12(+0.95%) |
Nov 14, 2019 | 12.84 | 12.91 | 12.75 | 12.79 | 199,553 | -0.06(-0.44%) |
Nov 13, 2019 | 12.87 | 12.90 | 12.80 | 12.84 | 170,131 | -0.07(-0.57%) |
Nov 12, 2019 | 13.03 | 13.10 | 12.86 | 12.92 | 287,057 | -0.08(-0.62%) |
Nov 11, 2019 | 12.98 | 13.05 | 12.91 | 13.00 | 152,933 | -0.08(-0.62%) |
Nov 08, 2019 | 13.05 | 13.10 | 12.94 | 13.08 | 197,675 | -0.06(-0.43%) |
Nov 07, 2019 | 13.06 | 13.18 | 13.05 | 13.14 | 161,771 | +0.20(+1.53%) |
Nov 06, 2019 | 13.21 | 13.24 | 12.90 | 12.94 | 316,674 | -0.32(-2.42%) |
Nov 05, 2019 | 13.24 | 13.34 | 13.17 | 13.26 | 287,889 | +0.06(+0.49%) |
Nov 04, 2019 | 12.92 | 13.23 | 12.92 | 13.19 | 357,998 | +0.41(+3.18%) |
Nov 01, 2019 | 12.54 | 12.80 | 12.53 | 12.79 | 359,063 | +0.31(+2.48%) |
Oct 31, 2019 | 12.49 | 12.50 | 12.36 | 12.48 | 384,420 | -0.05(-0.39%) |
Oct 30, 2019 | 12.83 | 12.83 | 12.49 | 12.53 | 354,374 | -0.28(-2.22%) |
Oct 29, 2019 | 12.69 | 12.91 | 12.65 | 12.81 | 158,856 | +0.07(+0.57%) |
Oct 28, 2019 | 12.87 | 12.93 | 12.73 | 12.74 | 207,805 | -0.09(-0.70%) |
Oct 25, 2019 | 12.71 | 12.85 | 12.70 | 12.83 | 118,949 | +0.11(+0.90%) |
Oct 24, 2019 | 12.83 | 12.85 | 12.65 | 12.71 | 134,790 | -0.06(-0.48%) |
Oct 23, 2019 | 12.65 | 12.81 | 12.60 | 12.78 | 118,441 | +0.10(+0.80%) |
Oct 22, 2019 | 12.55 | 12.81 | 12.49 | 12.67 | 146,645 | +0.16(+1.30%) |
Oct 21, 2019 | 12.32 | 12.52 | 12.32 | 12.51 | 123,274 | +0.22(+1.79%) |
Oct 18, 2019 | 12.36 | 12.44 | 12.29 | 12.29 | 92,625 | -0.08(-0.62%) |
Oct 17, 2019 | 12.40 | 12.45 | 12.34 | 12.37 | 103,814 | +0.00(+0.03%) |
Oct 16, 2019 | 12.48 | 12.58 | 12.36 | 12.36 | 209,232 | -0.16(-1.30%) |
Oct 15, 2019 | 12.46 | 12.67 | 12.44 | 12.53 | 443,943 | +0.04(+0.29%) |
Oct 14, 2019 | 12.44 | 12.52 | 12.35 | 12.49 | 109,967 | -0.02(-0.16%) |
Oct 11, 2019 | 12.45 | 12.62 | 12.42 | 12.51 | 395,965 | +0.19(+1.52%) |
Oct 10, 2019 | 12.19 | 12.36 | 12.19 | 12.32 | 272,996 | +0.14(+1.13%) |
Oct 09, 2019 | 12.17 | 12.23 | 12.15 | 12.19 | 181,095 | +0.13(+1.08%) |
Oct 08, 2019 | 12.18 | 12.25 | 12.06 | 12.06 | 216,527 | -0.24(-1.92%) |
Oct 07, 2019 | 12.41 | 12.47 | 12.29 | 12.29 | 279,870 | -0.11(-0.92%) |
Oct 04, 2019 | 12.36 | 12.41 | 12.26 | 12.41 | 372,225 | +0.07(+0.59%) |
Oct 03, 2019 | 12.15 | 12.34 | 12.03 | 12.33 | 373,337 | +0.15(+1.27%) |
Oct 02, 2019 | 12.41 | 12.44 | 12.16 | 12.18 | 359,802 | -0.33(-2.60%) |
Oct 01, 2019 | 12.85 | 12.90 | 12.50 | 12.50 | 310,863 | -0.29(-2.29%) |
Sep 30, 2019 | 12.79 | 12.87 | 12.79 | 12.80 | 523,019 | -0.10(-0.76%) |
Sep 27, 2019 | 12.84 | 12.99 | 12.80 | 12.89 | 162,986 | +0.00(+0.00%) |
Sep 26, 2019 | 13.02 | 13.02 | 12.84 | 12.89 | 181,129 | -0.19(-1.43%) |
Sep 25, 2019 | 13.01 | 13.09 | 12.93 | 13.08 | 154,217 | +0.03(+0.25%) |
Sep 24, 2019 | 13.26 | 13.26 | 12.98 | 13.05 | 310,917 | -0.24(-1.78%) |
Sep 23, 2019 | 13.19 | 13.32 | 13.17 | 13.28 | 179,471 | +0.01(+0.06%) |
Sep 20, 2019 | 13.33 | 13.35 | 13.22 | 13.28 | 154,376 | +0.02(+0.18%) |
Sep 19, 2019 | 13.40 | 13.42 | 13.24 | 13.25 | 118,639 | -0.09(-0.66%) |
Sep 18, 2019 | 13.31 | 13.35 | 13.24 | 13.34 | 202,219 | -0.06(-0.48%) |
Sep 17, 2019 | 13.64 | 13.65 | 13.33 | 13.40 | 305,649 | -0.24(-1.77%) |
Sep 16, 2019 | 13.74 | 13.75 | 13.49 | 13.65 | 584,588 | +0.50(+3.83%) |
Sep 13, 2019 | 13.12 | 13.20 | 13.08 | 13.14 | 137,415 | +0.11(+0.83%) |
Sep 12, 2019 | 12.95 | 13.08 | 12.87 | 13.03 | 192,046 | -0.10(-0.80%) |
Sep 11, 2019 | 13.18 | 13.30 | 13.04 | 13.14 | 200,548 | +0.04(+0.28%) |
Sep 10, 2019 | 13.03 | 13.30 | 13.03 | 13.10 | 281,119 | +0.16(+1.21%) |
Sep 09, 2019 | 12.75 | 12.97 | 12.75 | 12.95 | 187,915 | +0.27(+2.16%) |
Sep 06, 2019 | 12.58 | 12.68 | 12.51 | 12.67 | 105,389 | +0.05(+0.38%) |
Sep 05, 2019 | 12.53 | 12.74 | 12.53 | 12.62 | 336,422 | +0.19(+1.49%) |
Sep 04, 2019 | 12.41 | 12.48 | 12.39 | 12.44 | 169,641 | +0.19(+1.51%) |
Sep 03, 2019 | 12.14 | 12.28 | 12.08 | 12.25 | 245,049 | -0.06(-0.52%) |
Aug 30, 2019 | 12.38 | 12.48 | 12.25 | 12.32 | 253,604 | -0.02(-0.20%) |
Aug 29, 2019 | 12.24 | 12.39 | 12.24 | 12.34 | 197,175 | +0.20(+1.63%) |
Aug 28, 2019 | 12.01 | 12.20 | 11.97 | 12.14 | 178,579 | +0.21(+1.72%) |
Aug 27, 2019 | 12.09 | 12.14 | 11.89 | 11.94 | 271,837 | -0.10(-0.87%) |
Aug 26, 2019 | 12.13 | 12.14 | 12.00 | 12.04 | 246,985 | +0.05(+0.40%) |
Aug 23, 2019 | 12.29 | 12.37 | 11.93 | 12.00 | 604,157 | -0.42(-3.37%) |
Aug 22, 2019 | 12.57 | 12.58 | 12.41 | 12.41 | 647,951 | -0.07(-0.58%) |
Aug 21, 2019 | 12.53 | 12.57 | 12.46 | 12.49 | 123,927 | +0.09(+0.75%) |
Aug 20, 2019 | 12.48 | 12.48 | 12.37 | 12.39 | 185,559 | -0.12(-0.93%) |
Aug 19, 2019 | 12.41 | 12.55 | 12.40 | 12.51 | 149,113 | +0.28(+2.31%) |
Aug 16, 2019 | 12.09 | 12.26 | 12.08 | 12.23 | 231,136 | +0.19(+1.54%) |
Aug 15, 2019 | 12.08 | 12.09 | 11.92 | 12.04 | 410,268 | -0.07(-0.60%) |
Aug 14, 2019 | 12.41 | 12.41 | 12.10 | 12.12 | 370,219 | -0.51(-4.05%) |
Aug 13, 2019 | 12.49 | 12.76 | 12.40 | 12.63 | 196,335 | +0.12(+1.00%) |
Aug 12, 2019 | 12.65 | 12.65 | 12.45 | 12.50 | 161,591 | -0.14(-1.15%) |
Aug 09, 2019 | 12.83 | 12.84 | 12.62 | 12.65 | 468,851 | -0.16(-1.26%) |
Aug 08, 2019 | 12.57 | 12.81 | 12.52 | 12.81 | 193,290 | +0.34(+2.71%) |
Aug 07, 2019 | 12.35 | 12.53 | 12.27 | 12.47 | 1,196,203 | -0.10(-0.77%) |
Aug 06, 2019 | 12.62 | 12.66 | 12.44 | 12.57 | 298,203 | -0.02(-0.19%) |
Aug 05, 2019 | 12.79 | 12.79 | 12.50 | 12.59 | 514,901 | -0.41(-3.16%) |
Aug 02, 2019 | 13.23 | 13.28 | 12.86 | 13.00 | 603,536 | -0.16(-1.22%) |
Aug 01, 2019 | 13.45 | 13.45 | 13.10 | 13.16 | 405,206 | -0.38(-2.80%) |
Jul 31, 2019 | 13.57 | 13.71 | 13.45 | 13.54 | 136,183 | -0.04(-0.30%) |
Jul 30, 2019 | 13.33 | 13.61 | 13.32 | 13.58 | 141,369 | +0.19(+1.44%) |
Jul 29, 2019 | 13.45 | 13.46 | 13.31 | 13.39 | 186,491 | -0.09(-0.66%) |
Jul 26, 2019 | 13.53 | 13.54 | 13.42 | 13.48 | 133,070 | -0.05(-0.36%) |
Jul 25, 2019 | 13.77 | 13.78 | 13.51 | 13.53 | 145,007 | -0.19(-1.35%) |
Jul 24, 2019 | 13.64 | 13.80 | 13.64 | 13.71 | 93,339 | +0.06(+0.41%) |
Jul 23, 2019 | 13.61 | 13.68 | 13.58 | 13.65 | 179,294 | +0.04(+0.30%) |
Jul 22, 2019 | 13.60 | 13.67 | 13.52 | 13.61 | 141,417 | +0.06(+0.42%) |
Jul 19, 2019 | 13.49 | 13.60 | 13.45 | 13.56 | 165,966 | +0.09(+0.66%) |
Jul 18, 2019 | 13.45 | 13.49 | 13.35 | 13.47 | 217,516 | -0.03(-0.24%) |
Jul 17, 2019 | 13.67 | 13.69 | 13.49 | 13.50 | 257,544 | -0.16(-1.18%) |
Jul 16, 2019 | 13.82 | 13.82 | 13.62 | 13.66 | 140,269 | -0.17(-1.22%) |
Jul 15, 2019 | 14.01 | 14.01 | 13.81 | 13.83 | 154,106 | -0.15(-1.04%) |
Jul 12, 2019 | 13.94 | 14.03 | 13.94 | 13.98 | 153,677 | +0.05(+0.35%) |
Jul 11, 2019 | 13.94 | 13.96 | 13.86 | 13.93 | 110,628 | +0.00(+0.00%) |
Jul 10, 2019 | 13.81 | 13.96 | 13.81 | 13.93 | 174,357 | +0.20(+1.47%) |
Jul 09, 2019 | 13.69 | 13.74 | 13.61 | 13.73 | 105,370 | +0.02(+0.12%) |
Jul 08, 2019 | 13.69 | 13.82 | 13.68 | 13.71 | 163,064 | -0.01(-0.06%) |
Jul 05, 2019 | 13.63 | 13.72 | 13.61 | 13.72 | 113,457 | +0.03(+0.24%) |
Jul 03, 2019 | 13.65 | 13.69 | 13.58 | 13.69 | 89,003 | +0.08(+0.56%) |
Jul 02, 2019 | 13.85 | 13.85 | 13.58 | 13.61 | 317,196 | -0.29(-2.06%) |
Jul 01, 2019 | 14.03 | 14.09 | 13.85 | 13.90 | 209,259 | +0.04(+0.32%) |
Jun 28, 2019 | 13.71 | 13.87 | 13.71 | 13.85 | 173,166 | +0.16(+1.15%) |
Jun 27, 2019 | 13.79 | 13.81 | 13.67 | 13.69 | 115,818 | -0.09(-0.64%) |
Jun 26, 2019 | 13.69 | 13.89 | 13.69 | 13.78 | 138,969 | +0.23(+1.66%) |
Jun 25, 2019 | 13.67 | 13.67 | 13.56 | 13.56 | 324,507 | -0.13(-0.94%) |
Jun 24, 2019 | 13.82 | 13.82 | 13.67 | 13.69 | 131,189 | -0.13(-0.93%) |
Jun 21, 2019 | 13.74 | 13.85 | 13.71 | 13.82 | 254,349 | +0.10(+0.72%) |
Jun 20, 2019 | 13.60 | 13.76 | 13.60 | 13.72 | 362,884 | +0.30(+2.20%) |
Jun 19, 2019 | 13.42 | 13.49 | 13.34 | 13.42 | 122,628 | -0.02(-0.12%) |
Jun 18, 2019 | 13.31 | 13.51 | 13.26 | 13.44 | 381,644 | +0.21(+1.57%) |
Jun 17, 2019 | 13.08 | 13.27 | 13.05 | 13.23 | 193,806 | +0.11(+0.85%) |
Jun 14, 2019 | 13.27 | 13.28 | 13.09 | 13.12 | 150,799 | -0.12(-0.90%) |
Jun 13, 2019 | 13.22 | 13.27 | 13.17 | 13.24 | 144,416 | +0.18(+1.41%) |
Jun 12, 2019 | 13.19 | 13.23 | 13.03 | 13.05 | 117,057 | -0.22(-1.68%) |
Jun 11, 2019 | 13.37 | 13.42 | 13.28 | 13.28 | 140,512 | +0.02(+0.18%) |
Jun 10, 2019 | 13.30 | 13.39 | 13.25 | 13.25 | 118,734 | +0.02(+0.12%) |
Jun 07, 2019 | 13.20 | 13.31 | 13.17 | 13.24 | 112,473 | +0.07(+0.55%) |
Jun 06, 2019 | 13.01 | 13.21 | 13.01 | 13.17 | 158,523 | +0.20(+1.54%) |
Jun 05, 2019 | 13.13 | 13.15 | 12.88 | 12.97 | 132,600 | -0.17(-1.28%) |
Jun 04, 2019 | 13.01 | 13.15 | 12.99 | 13.13 | 129,230 | +0.23(+1.80%) |
Jun 03, 2019 | 12.81 | 12.95 | 12.80 | 12.90 | 325,095 | +0.16(+1.25%) |
May 31, 2019 | 12.77 | 12.88 | 12.70 | 12.74 | 267,155 | -0.22(-1.66%) |
May 30, 2019 | 13.11 | 13.13 | 12.92 | 12.96 | 359,822 | -0.17(-1.28%) |
May 29, 2019 | 13.03 | 13.13 | 12.93 | 13.13 | 220,422 | -0.06(-0.48%) |
May 28, 2019 | 13.37 | 13.39 | 13.17 | 13.19 | 2,006,538 | -0.15(-1.14%) |
May 24, 2019 | 13.45 | 13.45 | 13.24 | 13.34 | 461,917 | +0.02(+0.18%) |
May 23, 2019 | 13.57 | 13.60 | 13.22 | 13.32 | 926,967 | -0.46(-3.30%) |
May 22, 2019 | 13.96 | 13.96 | 13.74 | 13.77 | 332,748 | -0.26(-1.88%) |
May 21, 2019 | 13.91 | 14.06 | 13.91 | 14.04 | 306,566 | +0.18(+1.27%) |
May 20, 2019 | 13.86 | 13.94 | 13.84 | 13.86 | 108,988 | -0.02(-0.12%) |
May 17, 2019 | 13.92 | 14.01 | 13.87 | 13.88 | 127,002 | -0.16(-1.14%) |
May 16, 2019 | 13.98 | 14.09 | 13.98 | 14.04 | 145,313 | +0.06(+0.46%) |
May 15, 2019 | 13.80 | 13.99 | 13.76 | 13.97 | 157,482 | +0.08(+0.58%) |
May 14, 2019 | 13.77 | 13.99 | 13.76 | 13.89 | 287,904 | +0.19(+1.40%) |
May 13, 2019 | 13.87 | 13.87 | 13.63 | 13.70 | 277,774 | -0.25(-1.77%) |
May 10, 2019 | 13.87 | 13.98 | 13.69 | 13.95 | 94,437 | +0.06(+0.40%) |
May 09, 2019 | 13.84 | 13.92 | 13.69 | 13.89 | 220,539 | +0.00(+0.00%) |
May 08, 2019 | 13.88 | 14.00 | 13.88 | 13.89 | 185,475 | +0.01(+0.06%) |
May 07, 2019 | 13.85 | 13.89 | 13.72 | 13.88 | 243,318 | -0.11(-0.80%) |
May 06, 2019 | 13.83 | 14.06 | 13.83 | 14.00 | 146,528 | +0.02(+0.11%) |
May 03, 2019 | 13.97 | 14.10 | 13.95 | 13.98 | 296,338 | +0.14(+0.98%) |
May 02, 2019 | 14.00 | 14.08 | 13.84 | 13.84 | 513,868 | -0.26(-1.81%) |
May 01, 2019 | 14.41 | 14.44 | 14.10 | 14.10 | 268,023 | -0.31(-2.16%) |
Apr 30, 2019 | 14.56 | 14.56 | 14.38 | 14.41 | 214,562 | -0.05(-0.33%) |
Apr 29, 2019 | 14.47 | 14.52 | 14.42 | 14.46 | 234,840 | -0.02(-0.17%) |
Apr 26, 2019 | 14.56 | 14.56 | 14.33 | 14.48 | 220,312 | -0.16(-1.09%) |
Apr 25, 2019 | 14.71 | 14.78 | 14.64 | 14.64 | 157,189 | -0.07(-0.49%) |
Apr 24, 2019 | 15.00 | 15.01 | 14.71 | 14.71 | 164,877 | -0.29(-1.92%) |
Apr 23, 2019 | 15.02 | 15.05 | 14.90 | 15.00 | 287,613 | +0.02(+0.11%) |
Apr 22, 2019 | 14.79 | 15.01 | 14.77 | 14.99 | 225,955 | +0.31(+2.12%) |
Apr 18, 2019 | 14.79 | 14.81 | 14.65 | 14.67 | 107,839 | -0.07(-0.49%) |
Apr 17, 2019 | 14.86 | 14.88 | 14.73 | 14.75 | 140,939 | -0.03(-0.22%) |
Apr 16, 2019 | 14.74 | 14.79 | 14.67 | 14.78 | 422,308 | +0.10(+0.65%) |
Apr 15, 2019 | 14.74 | 14.79 | 14.66 | 14.68 | 100,733 | -0.08(-0.54%) |
Apr 12, 2019 | 14.91 | 14.95 | 14.74 | 14.76 | 228,328 | +0.05(+0.33%) |
Apr 11, 2019 | 14.69 | 14.83 | 14.61 | 14.71 | 79,517 | -0.01(-0.05%) |
Apr 10, 2019 | 14.69 | 14.78 | 14.68 | 14.72 | 182,482 | +0.06(+0.38%) |
Apr 09, 2019 | 14.80 | 14.80 | 14.62 | 14.67 | 623,621 | -0.18(-1.24%) |
Apr 08, 2019 | 14.82 | 14.91 | 14.79 | 14.85 | 215,496 | +0.08(+0.54%) |
Apr 05, 2019 | 14.55 | 14.78 | 14.55 | 14.77 | 376,122 | +0.26(+1.76%) |
Apr 04, 2019 | 14.38 | 14.52 | 14.32 | 14.52 | 254,446 | +0.14(+0.94%) |
Apr 03, 2019 | 14.59 | 14.61 | 14.33 | 14.38 | 173,437 | -0.16(-1.13%) |
Apr 02, 2019 | 14.65 | 14.68 | 14.50 | 14.54 | 218,876 | -0.11(-0.74%) |
Apr 01, 2019 | 14.54 | 14.66 | 14.53 | 14.65 | 501,571 | +0.22(+1.49%) |
Mar 29, 2019 | 14.58 | 14.63 | 14.40 | 14.44 | 392,404 | -0.02(-0.11%) |
Mar 28, 2019 | 14.32 | 14.47 | 14.32 | 14.45 | 158,789 | +0.06(+0.39%) |
Mar 27, 2019 | 14.47 | 14.54 | 14.28 | 14.40 | 188,788 | -0.09(-0.61%) |
Mar 26, 2019 | 14.41 | 14.59 | 14.40 | 14.48 | 184,420 | +0.20(+1.40%) |
Mar 25, 2019 | 14.19 | 14.30 | 14.13 | 14.28 | 434,148 | +0.01(+0.06%) |
Mar 22, 2019 | 14.58 | 14.58 | 14.23 | 14.28 | 233,839 | -0.42(-2.88%) |
Mar 21, 2019 | 14.57 | 14.72 | 14.53 | 14.70 | 257,812 | +0.11(+0.77%) |
Mar 20, 2019 | 14.41 | 14.72 | 14.41 | 14.59 | 412,495 | +0.13(+0.88%) |
Mar 19, 2019 | 14.58 | 14.65 | 14.40 | 14.46 | 1,594,559 | -0.03(-0.22%) |
Mar 18, 2019 | 14.31 | 14.52 | 14.31 | 14.49 | 170,826 | +0.21(+1.45%) |
Mar 15, 2019 | 14.28 | 14.32 | 14.26 | 14.28 | 433,360 | -0.01(-0.07%) |
Mar 14, 2019 | 14.30 | 14.37 | 14.29 | 14.29 | 184,864 | +0.00(+0.00%) |
Mar 13, 2019 | 14.22 | 14.29 | 14.18 | 14.29 | 143,251 | +0.17(+1.24%) |
Mar 12, 2019 | 14.06 | 14.19 | 14.06 | 14.12 | 170,934 | +0.11(+0.79%) |
Mar 11, 2019 | 13.88 | 14.05 | 13.87 | 14.01 | 286,098 | +0.22(+1.61%) |
Mar 08, 2019 | 13.83 | 13.87 | 13.66 | 13.79 | 423,448 | -0.29(-2.03%) |
Mar 07, 2019 | 14.16 | 14.16 | 14.01 | 14.07 | 203,790 | -0.08(-0.56%) |
Mar 06, 2019 | 14.27 | 14.28 | 14.08 | 14.15 | 213,746 | -0.20(-1.38%) |
Mar 05, 2019 | 14.41 | 14.41 | 14.25 | 14.35 | 371,263 | -0.05(-0.33%) |
Mar 04, 2019 | 14.40 | 14.46 | 14.19 | 14.40 | 435,966 | +0.03(+0.22%) |