Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.740 | 10.05 | 9.740 | 10.05 | 72,600 | -0.09(-0.89%) |
Feb 27, 2020 | 10.23 | 10.40 | 10.10 | 10.14 | 75,620 | -0.24(-2.31%) |
Feb 26, 2020 | 10.42 | 10.47 | 10.26 | 10.38 | 117,772 | +0.23(+2.22%) |
Feb 25, 2020 | 10.49 | 10.49 | 10.11 | 10.15 | 93,327 | +0.00(+0.05%) |
Feb 24, 2020 | 10.14 | 10.53 | 10.07 | 10.15 | 30,156 | -0.36(-3.43%) |
Feb 21, 2020 | 10.53 | 10.53 | 10.46 | 10.51 | 27,500 | -0.12(-1.13%) |
Feb 20, 2020 | 10.71 | 10.71 | 10.50 | 10.63 | 29,199 | -0.26(-2.43%) |
Feb 19, 2020 | 10.84 | 11.02 | 10.84 | 10.89 | 31,681 | +0.03(+0.23%) |
Feb 18, 2020 | 10.72 | 10.90 | 10.72 | 10.87 | 21,059 | +0.02(+0.23%) |
Feb 14, 2020 | 11.03 | 11.03 | 10.74 | 10.85 | 22,200 | -0.15(-1.38%) |
Feb 13, 2020 | 11.04 | 11.11 | 10.93 | 11.00 | 26,808 | -0.15(-1.38%) |
Feb 12, 2020 | 11.73 | 11.73 | 11.10 | 11.15 | 82,363 | -0.40(-3.46%) |
Feb 11, 2020 | 11.56 | 11.60 | 11.50 | 11.55 | 17,515 | +0.07(+0.61%) |
Feb 10, 2020 | 11.57 | 11.57 | 11.39 | 11.48 | 29,342 | -0.59(-4.89%) |
Feb 07, 2020 | 12.18 | 12.18 | 12.07 | 12.07 | 28,600 | -0.29(-2.35%) |
Feb 06, 2020 | 12.72 | 12.72 | 12.05 | 12.36 | 15,409 | +0.02(+0.19%) |
Feb 05, 2020 | 12.26 | 12.34 | 12.21 | 12.34 | 28,120 | +0.13(+1.04%) |
Feb 04, 2020 | 12.13 | 12.26 | 12.13 | 12.21 | 48,042 | +0.08(+0.66%) |
Feb 03, 2020 | 12.05 | 12.19 | 12.01 | 12.13 | 60,953 | +0.04(+0.30%) |
Jan 31, 2020 | 12.31 | 12.31 | 12.05 | 12.09 | 38,900 | -0.15(-1.23%) |
Jan 30, 2020 | 12.13 | 12.27 | 12.12 | 12.24 | 24,950 | -0.13(-1.03%) |
Jan 29, 2020 | 12.40 | 12.41 | 12.22 | 12.37 | 24,595 | +0.04(+0.34%) |
Jan 28, 2020 | 12.35 | 12.36 | 12.33 | 12.33 | 54,377 | +0.07(+0.57%) |
Jan 27, 2020 | 12.36 | 12.40 | 12.26 | 12.26 | 12,821 | -0.08(-0.65%) |
Jan 24, 2020 | 12.40 | 12.40 | 12.29 | 12.34 | 51,700 | -0.12(-0.96%) |
Jan 23, 2020 | 12.45 | 12.49 | 12.39 | 12.46 | 10,263 | +0.08(+0.61%) |
Jan 22, 2020 | 12.41 | 12.48 | 12.37 | 12.38 | 10,133 | -0.04(-0.32%) |
Jan 21, 2020 | 12.46 | 12.47 | 12.40 | 12.43 | 5,378 | -0.04(-0.30%) |
Jan 17, 2020 | 12.35 | 12.50 | 12.35 | 12.46 | 7,800 | +0.17(+1.40%) |
Jan 16, 2020 | 12.29 | 12.51 | 12.29 | 12.29 | 5,442 | -0.25(-1.99%) |
Jan 15, 2020 | 12.55 | 12.55 | 12.35 | 12.54 | 3,106 | +0.05(+0.40%) |
Jan 14, 2020 | 12.56 | 12.56 | 12.22 | 12.49 | 6,932 | -0.09(-0.72%) |
Jan 13, 2020 | 12.77 | 12.77 | 12.47 | 12.58 | 13,583 | +0.10(+0.80%) |
Jan 10, 2020 | 12.54 | 12.54 | 12.45 | 12.48 | 7,100 | -0.11(-0.87%) |
Jan 09, 2020 | 12.77 | 12.77 | 12.51 | 12.59 | 11,633 | +0.19(+1.53%) |
Jan 08, 2020 | 12.14 | 12.44 | 12.14 | 12.40 | 10,674 | +0.04(+0.32%) |
Jan 07, 2020 | 12.39 | 12.43 | 12.29 | 12.36 | 18,302 | +0.08(+0.65%) |
Jan 06, 2020 | 12.42 | 12.42 | 12.08 | 12.28 | 12,371 | +0.18(+1.49%) |
Jan 03, 2020 | 12.10 | 12.20 | 12.10 | 12.10 | 7,800 | -0.14(-1.14%) |
Jan 02, 2020 | 12.19 | 12.33 | 11.99 | 12.24 | 8,275 | +0.05(+0.41%) |
Dec 31, 2019 | 12.17 | 12.19 | 11.86 | 12.19 | 13,500 | +0.02(+0.16%) |
Dec 30, 2019 | 12.02 | 12.40 | 12.02 | 12.17 | 32,191 | -0.09(-0.69%) |
Dec 27, 2019 | 12.11 | 12.33 | 12.11 | 12.26 | 12,500 | -0.04(-0.37%) |
Dec 26, 2019 | 12.11 | 12.38 | 12.11 | 12.30 | 13,675 | -0.08(-0.65%) |
Dec 24, 2019 | 12.43 | 12.47 | 12.33 | 12.38 | 7,500 | -0.19(-1.55%) |
Dec 23, 2019 | 12.51 | 12.60 | 12.51 | 12.57 | 21,211 | +0.19(+1.58%) |
Dec 20, 2019 | 12.38 | 12.60 | 12.38 | 12.38 | 11,000 | -0.36(-2.83%) |
Dec 19, 2019 | 12.84 | 12.88 | 12.67 | 12.74 | 52,341 | -0.43(-3.26%) |
Dec 18, 2019 | 13.02 | 13.29 | 13.02 | 13.17 | 1,683 | -0.06(-0.49%) |
Dec 17, 2019 | 13.25 | 13.29 | 13.18 | 13.23 | 1,179 | -0.23(-1.67%) |
Dec 16, 2019 | 13.41 | 13.47 | 13.39 | 13.46 | 4,216 | +0.05(+0.37%) |
Dec 13, 2019 | 13.51 | 13.51 | 13.41 | 13.41 | 11,600 | -0.21(-1.54%) |
Dec 12, 2019 | 13.61 | 13.62 | 13.53 | 13.62 | 13,552 | +0.13(+0.96%) |
Dec 11, 2019 | 13.48 | 13.53 | 13.45 | 13.49 | 10,266 | +0.12(+0.90%) |
Dec 10, 2019 | 13.41 | 13.54 | 13.32 | 13.37 | 7,948 | +0.03(+0.26%) |
Dec 09, 2019 | 13.17 | 13.40 | 13.17 | 13.34 | 17,798 | -0.27(-2.02%) |
Dec 06, 2019 | 13.38 | 13.64 | 13.38 | 13.61 | 1,400 | +0.07(+0.52%) |
Dec 05, 2019 | 13.61 | 13.61 | 13.51 | 13.54 | 13,339 | -0.07(-0.51%) |
Dec 04, 2019 | 13.65 | 13.65 | 13.57 | 13.61 | 3,040 | +0.08(+0.59%) |
Dec 03, 2019 | 13.49 | 13.56 | 13.45 | 13.53 | 5,050 | +0.05(+0.37%) |
Dec 02, 2019 | 13.60 | 13.60 | 13.45 | 13.48 | 14,059 | -0.25(-1.82%) |
Nov 29, 2019 | 13.80 | 13.80 | 13.64 | 13.73 | 1,000 | +0.01(+0.04%) |
Nov 27, 2019 | 13.71 | 13.78 | 13.66 | 13.72 | 3,400 | +0.09(+0.70%) |
Nov 26, 2019 | 13.84 | 13.84 | 13.59 | 13.63 | 4,486 | -0.02(-0.15%) |
Nov 25, 2019 | 13.69 | 13.74 | 13.65 | 13.65 | 5,972 | +0.00(+0.00%) |
Nov 22, 2019 | 13.87 | 13.87 | 13.59 | 13.65 | 4,000 | +0.04(+0.29%) |
Nov 21, 2019 | 13.65 | 13.70 | 13.61 | 13.61 | 3,071 | -0.04(-0.29%) |
Nov 20, 2019 | 13.86 | 13.86 | 13.63 | 13.65 | 5,636 | -0.44(-3.09%) |
Nov 19, 2019 | 14.16 | 14.21 | 13.94 | 14.09 | 3,019 | +0.09(+0.61%) |
Nov 18, 2019 | 14.06 | 14.11 | 13.88 | 14.00 | 1,812 | -0.11(-0.78%) |
Nov 15, 2019 | 13.96 | 14.18 | 13.96 | 14.11 | 4,200 | -0.12(-0.84%) |
Nov 14, 2019 | 14.12 | 14.23 | 14.12 | 14.23 | 4,811 | +0.08(+0.57%) |
Nov 13, 2019 | 14.11 | 14.16 | 14.08 | 14.15 | 1,874 | -0.30(-2.11%) |
Nov 12, 2019 | 14.46 | 14.51 | 14.42 | 14.46 | 5,806 | +0.52(+3.73%) |
Nov 11, 2019 | 13.80 | 14.10 | 13.80 | 13.94 | 4,733 | +0.11(+0.76%) |
Nov 08, 2019 | 13.65 | 13.83 | 13.65 | 13.83 | 6,400 | +0.31(+2.29%) |
Nov 07, 2019 | 13.70 | 13.70 | 12.68 | 13.52 | 18,008 | +0.32(+2.42%) |
Nov 06, 2019 | 13.17 | 13.20 | 13.04 | 13.20 | 1,672 | +0.16(+1.23%) |
Nov 05, 2019 | 12.98 | 13.07 | 12.98 | 13.04 | 2,489 | +0.10(+0.77%) |
Nov 04, 2019 | 12.82 | 13.05 | 12.82 | 12.94 | 7,944 | +0.15(+1.17%) |
Nov 01, 2019 | 12.62 | 12.88 | 12.62 | 12.79 | 13,300 | -0.06(-0.47%) |
Oct 31, 2019 | 12.94 | 12.94 | 12.64 | 12.85 | 10,774 | +0.15(+1.15%) |
Oct 30, 2019 | 12.90 | 12.90 | 12.61 | 12.70 | 13,606 | -0.03(-0.24%) |
Oct 29, 2019 | 12.68 | 12.78 | 12.68 | 12.73 | 1,509 | +0.06(+0.51%) |
Oct 28, 2019 | 12.79 | 12.79 | 12.67 | 12.67 | 83,979 | -0.12(-0.94%) |
Oct 25, 2019 | 12.90 | 12.94 | 12.70 | 12.79 | 47,800 | +0.11(+0.87%) |
Oct 24, 2019 | 12.73 | 12.73 | 12.64 | 12.68 | 10,869 | -0.07(-0.55%) |
Oct 23, 2019 | 12.86 | 12.86 | 12.66 | 12.75 | 12,170 | +0.12(+0.95%) |
Oct 22, 2019 | 12.58 | 12.72 | 12.58 | 12.63 | 28,938 | +0.08(+0.64%) |
Oct 21, 2019 | 12.38 | 12.62 | 12.38 | 12.55 | 55,234 | +0.04(+0.32%) |
Oct 18, 2019 | 12.65 | 12.65 | 12.44 | 12.51 | 34,700 | -0.14(-1.11%) |
Oct 17, 2019 | 12.48 | 12.79 | 12.48 | 12.65 | 7,231 | -0.13(-1.02%) |
Oct 16, 2019 | 12.85 | 12.85 | 12.77 | 12.78 | 7,897 | -0.03(-0.23%) |
Oct 15, 2019 | 12.73 | 12.87 | 12.72 | 12.81 | 12,258 | +0.29(+2.28%) |
Oct 14, 2019 | 12.46 | 12.69 | 12.46 | 12.53 | 23,394 | -0.06(-0.52%) |
Oct 11, 2019 | 12.44 | 12.62 | 12.44 | 12.59 | 29,000 | +0.54(+4.48%) |
Oct 10, 2019 | 12.06 | 12.10 | 12.03 | 12.05 | 25,999 | +0.00(+0.00%) |
Oct 09, 2019 | 12.27 | 12.27 | 12.00 | 12.05 | 73,085 | -0.23(-1.89%) |
Oct 08, 2019 | 12.23 | 12.37 | 12.23 | 12.28 | 26,242 | -0.02(-0.18%) |
Oct 07, 2019 | 12.28 | 12.37 | 12.22 | 12.30 | 14,369 | -0.10(-0.83%) |
Oct 04, 2019 | 12.35 | 12.43 | 12.33 | 12.41 | 17,000 | +0.00(+0.02%) |
Oct 03, 2019 | 12.36 | 12.45 | 12.36 | 12.40 | 13,812 | -0.04(-0.36%) |
Oct 02, 2019 | 12.37 | 12.75 | 12.37 | 12.45 | 10,453 | -0.12(-0.95%) |
Oct 01, 2019 | 12.59 | 12.67 | 12.49 | 12.57 | 11,013 | +0.08(+0.64%) |
Sep 30, 2019 | 12.38 | 12.53 | 12.38 | 12.49 | 8,696 | +0.06(+0.48%) |
Sep 27, 2019 | 12.35 | 12.50 | 12.35 | 12.43 | 7,500 | -0.58(-4.46%) |
Sep 26, 2019 | 13.18 | 13.18 | 12.68 | 13.01 | 4,585 | +0.16(+1.25%) |
Sep 25, 2019 | 12.90 | 12.98 | 12.78 | 12.85 | 6,489 | +0.08(+0.63%) |
Sep 24, 2019 | 13.09 | 13.09 | 12.76 | 12.77 | 24,021 | -0.11(-0.85%) |
Sep 23, 2019 | 13.06 | 13.06 | 12.85 | 12.88 | 16,417 | -0.02(-0.16%) |
Sep 20, 2019 | 12.79 | 12.99 | 12.79 | 12.90 | 5,300 | +0.01(+0.08%) |
Sep 19, 2019 | 12.85 | 12.95 | 12.85 | 12.89 | 3,509 | +0.03(+0.23%) |
Sep 18, 2019 | 13.16 | 13.16 | 12.86 | 12.86 | 18,608 | -0.15(-1.15%) |
Sep 17, 2019 | 12.98 | 13.01 | 12.96 | 13.01 | 14,542 | -0.11(-0.84%) |
Sep 16, 2019 | 13.15 | 13.19 | 13.12 | 13.12 | 4,651 | -0.08(-0.61%) |
Sep 13, 2019 | 13.14 | 13.23 | 13.14 | 13.20 | 14,900 | +0.13(+0.99%) |
Sep 12, 2019 | 13.31 | 13.31 | 12.92 | 13.07 | 6,933 | +0.07(+0.54%) |
Sep 11, 2019 | 13.28 | 13.28 | 12.92 | 13.00 | 4,718 | +0.21(+1.64%) |
Sep 10, 2019 | 12.78 | 12.84 | 12.77 | 12.79 | 79,671 | +0.26(+2.12%) |
Sep 09, 2019 | 12.49 | 12.60 | 12.49 | 12.53 | 9,015 | -0.09(-0.71%) |
Sep 06, 2019 | 12.57 | 12.69 | 12.52 | 12.62 | 13,700 | +0.15(+1.24%) |
Sep 05, 2019 | 12.23 | 12.55 | 12.23 | 12.46 | 87,795 | +0.26(+2.13%) |
Sep 04, 2019 | 12.05 | 12.24 | 12.05 | 12.20 | 81,131 | -0.10(-0.81%) |
Sep 03, 2019 | 12.28 | 12.34 | 12.28 | 12.30 | 36,182 | +0.05(+0.41%) |
Aug 30, 2019 | 12.16 | 12.36 | 12.16 | 12.25 | 17,600 | -0.04(-0.33%) |
Aug 29, 2019 | 12.19 | 12.30 | 12.19 | 12.29 | 17,981 | +0.16(+1.32%) |
Aug 28, 2019 | 12.25 | 12.25 | 12.12 | 12.13 | 40,262 | -0.16(-1.30%) |
Aug 27, 2019 | 12.39 | 12.41 | 12.29 | 12.29 | 55,726 | +0.04(+0.33%) |
Aug 26, 2019 | 12.00 | 12.26 | 12.00 | 12.25 | 9,949 | -0.06(-0.49%) |
Aug 23, 2019 | 12.42 | 12.48 | 12.31 | 12.31 | 14,800 | -0.09(-0.73%) |
Aug 22, 2019 | 12.38 | 12.40 | 12.32 | 12.40 | 18,282 | -0.01(-0.08%) |
Aug 21, 2019 | 12.39 | 12.49 | 12.37 | 12.41 | 40,540 | +0.09(+0.73%) |
Aug 20, 2019 | 12.41 | 12.43 | 12.32 | 12.32 | 100,297 | -0.20(-1.56%) |
Aug 19, 2019 | 12.47 | 12.56 | 12.47 | 12.52 | 42,230 | +0.02(+0.12%) |
Aug 16, 2019 | 12.50 | 12.59 | 12.43 | 12.50 | 53,800 | +0.07(+0.56%) |
Aug 15, 2019 | 12.47 | 12.51 | 12.43 | 12.43 | 80,391 | +0.27(+2.22%) |
Aug 14, 2019 | 12.22 | 12.23 | 12.11 | 12.16 | 21,058 | +0.05(+0.41%) |
Aug 13, 2019 | 12.22 | 12.22 | 12.10 | 12.11 | 73,563 | -0.01(-0.08%) |
Aug 12, 2019 | 11.91 | 12.25 | 11.91 | 12.12 | 49,169 | -0.07(-0.57%) |
Aug 09, 2019 | 12.13 | 12.34 | 12.12 | 12.19 | 44,200 | -0.41(-3.25%) |
Aug 08, 2019 | 12.35 | 12.67 | 12.35 | 12.60 | 39,723 | +0.60(+5.00%) |
Aug 07, 2019 | 12.15 | 12.15 | 11.78 | 12.00 | 16,750 | -0.17(-1.40%) |
Aug 06, 2019 | 13.20 | 13.20 | 12.08 | 12.17 | 126,286 | -0.40(-3.18%) |
Aug 05, 2019 | 12.90 | 12.90 | 12.50 | 12.57 | 27,713 | -0.64(-4.84%) |
Aug 02, 2019 | 13.25 | 13.28 | 13.06 | 13.21 | 12,300 | -0.15(-1.16%) |
Aug 01, 2019 | 13.37 | 13.56 | 13.28 | 13.37 | 18,605 | -0.05(-0.41%) |
Jul 31, 2019 | 13.66 | 13.66 | 13.36 | 13.42 | 33,919 | -0.31(-2.29%) |
Jul 30, 2019 | 13.87 | 13.88 | 13.72 | 13.73 | 25,122 | -0.02(-0.11%) |
Jul 29, 2019 | 13.91 | 13.91 | 13.75 | 13.75 | 4,546 | -0.21(-1.50%) |
Jul 26, 2019 | 14.16 | 14.16 | 13.85 | 13.96 | 6,000 | -0.15(-1.06%) |
Jul 25, 2019 | 14.04 | 14.20 | 14.00 | 14.11 | 5,591 | +0.03(+0.21%) |
Jul 24, 2019 | 14.35 | 14.35 | 14.05 | 14.08 | 39,067 | -0.19(-1.33%) |
Jul 23, 2019 | 14.22 | 14.32 | 14.22 | 14.27 | 47,182 | +0.15(+1.06%) |
Jul 22, 2019 | 14.11 | 14.31 | 14.05 | 14.12 | 21,574 | +0.05(+0.36%) |
Jul 19, 2019 | 14.07 | 14.12 | 14.06 | 14.07 | 5,000 | +0.23(+1.66%) |
Jul 18, 2019 | 13.62 | 13.84 | 13.61 | 13.84 | 14,429 | -0.23(-1.63%) |
Jul 17, 2019 | 14.27 | 14.32 | 14.07 | 14.07 | 104,120 | -0.19(-1.33%) |
Jul 16, 2019 | 14.23 | 14.51 | 14.21 | 14.26 | 12,893 | -0.25(-1.72%) |
Jul 15, 2019 | 14.58 | 14.58 | 14.45 | 14.51 | 13,124 | -0.04(-0.27%) |
Jul 12, 2019 | 14.51 | 14.57 | 14.33 | 14.55 | 13,500 | +0.13(+0.90%) |
Jul 11, 2019 | 14.45 | 14.45 | 14.39 | 14.42 | 858 | +0.05(+0.35%) |
Jul 10, 2019 | 14.37 | 14.42 | 14.34 | 14.37 | 21,900 | +0.03(+0.24%) |
Jul 09, 2019 | 14.29 | 14.38 | 14.28 | 14.34 | 3,425 | -0.01(-0.07%) |
Jul 08, 2019 | 14.36 | 14.37 | 14.32 | 14.35 | 3,680 | -0.14(-1.00%) |
Jul 05, 2019 | 14.22 | 14.58 | 14.22 | 14.49 | 4,700 | -0.03(-0.21%) |
Jul 03, 2019 | 14.65 | 14.68 | 14.47 | 14.52 | 3,200 | -0.06(-0.41%) |
Jul 02, 2019 | 14.56 | 14.63 | 14.53 | 14.58 | 31,512 | +0.01(+0.07%) |
Jul 01, 2019 | 14.64 | 14.79 | 14.54 | 14.57 | 31,747 | +0.50(+3.55%) |
Jun 28, 2019 | 13.98 | 14.14 | 13.98 | 14.07 | 11,200 | -0.21(-1.47%) |
Jun 27, 2019 | 14.19 | 14.30 | 14.17 | 14.28 | 10,675 | +0.09(+0.63%) |
Jun 26, 2019 | 14.23 | 14.23 | 14.15 | 14.19 | 4,233 | -0.10(-0.70%) |
Jun 25, 2019 | 14.42 | 14.43 | 14.28 | 14.29 | 3,499 | -0.13(-0.90%) |
Jun 24, 2019 | 14.42 | 14.48 | 14.42 | 14.42 | 15,829 | +0.04(+0.28%) |
Jun 21, 2019 | 14.38 | 14.41 | 14.31 | 14.38 | 6,900 | -0.08(-0.55%) |
Jun 20, 2019 | 14.32 | 14.50 | 14.32 | 14.46 | 6,115 | +0.14(+0.98%) |
Jun 19, 2019 | 14.09 | 14.32 | 14.09 | 14.32 | 11,464 | +0.32(+2.29%) |
Jun 18, 2019 | 13.97 | 14.03 | 13.92 | 14.00 | 45,743 | +0.19(+1.38%) |
Jun 17, 2019 | 13.91 | 13.91 | 13.73 | 13.81 | 39,735 | +0.27(+1.99%) |
Jun 14, 2019 | 13.53 | 13.61 | 13.50 | 13.54 | 14,000 | -0.12(-0.88%) |
Jun 13, 2019 | 13.74 | 13.74 | 13.66 | 13.66 | 14,733 | -0.21(-1.55%) |
Jun 12, 2019 | 13.73 | 13.93 | 13.73 | 13.88 | 6,746 | -0.13(-0.96%) |
Jun 11, 2019 | 14.08 | 14.10 | 14.01 | 14.01 | 103,986 | -0.03(-0.21%) |
Jun 10, 2019 | 14.04 | 14.12 | 13.98 | 14.04 | 28,525 | +0.02(+0.14%) |
Jun 07, 2019 | 13.93 | 14.02 | 13.92 | 14.02 | 337,500 | +0.15(+1.08%) |
Jun 06, 2019 | 13.96 | 13.96 | 13.81 | 13.87 | 17,471 | -0.18(-1.28%) |
Jun 05, 2019 | 14.03 | 14.20 | 13.99 | 14.05 | 20,329 | +0.03(+0.21%) |
Jun 04, 2019 | 13.91 | 14.02 | 13.81 | 14.02 | 28,994 | +0.47(+3.47%) |
Jun 03, 2019 | 13.58 | 13.59 | 13.49 | 13.55 | 16,249 | -0.05(-0.37%) |
May 31, 2019 | 13.58 | 13.61 | 13.56 | 13.60 | 35,900 | -0.18(-1.27%) |
May 30, 2019 | 13.72 | 13.80 | 13.70 | 13.78 | 18,466 | -0.21(-1.54%) |
May 29, 2019 | 13.96 | 14.06 | 13.95 | 13.99 | 52,340 | -0.07(-0.50%) |
May 28, 2019 | 14.11 | 14.11 | 13.98 | 14.06 | 18,675 | +0.12(+0.86%) |
May 24, 2019 | 13.86 | 13.99 | 13.86 | 13.94 | 14,700 | +0.19(+1.38%) |
May 23, 2019 | 13.69 | 13.80 | 13.69 | 13.75 | 20,942 | -0.23(-1.65%) |
May 22, 2019 | 13.99 | 13.99 | 13.92 | 13.98 | 13,048 | +0.06(+0.43%) |
May 21, 2019 | 14.03 | 14.03 | 13.75 | 13.92 | 38,524 | +0.61(+4.54%) |
May 20, 2019 | 13.42 | 13.42 | 13.24 | 13.31 | 24,339 | +0.08(+0.64%) |
May 17, 2019 | 13.11 | 13.28 | 13.11 | 13.23 | 19,300 | +0.35(+2.72%) |
May 16, 2019 | 12.88 | 12.90 | 12.79 | 12.88 | 42,003 | +0.06(+0.47%) |
May 15, 2019 | 12.86 | 12.89 | 12.74 | 12.82 | 50,969 | -0.12(-0.93%) |
May 14, 2019 | 12.90 | 12.99 | 12.90 | 12.94 | 52,460 | +0.08(+0.66%) |
May 13, 2019 | 13.00 | 13.00 | 12.82 | 12.86 | 36,062 | -0.34(-2.61%) |
May 10, 2019 | 13.04 | 13.32 | 13.04 | 13.20 | 28,600 | -0.49(-3.58%) |
May 09, 2019 | 13.84 | 13.84 | 13.42 | 13.69 | 20,582 | -0.01(-0.07%) |
May 08, 2019 | 13.64 | 13.71 | 13.62 | 13.70 | 78,209 | +0.26(+1.93%) |
May 07, 2019 | 13.56 | 13.57 | 13.39 | 13.44 | 8,977 | -0.43(-3.10%) |
May 06, 2019 | 13.94 | 13.94 | 13.72 | 13.87 | 12,729 | -0.11(-0.79%) |
May 03, 2019 | 13.86 | 14.05 | 13.86 | 13.98 | 8,300 | +0.12(+0.90%) |
May 02, 2019 | 13.75 | 13.94 | 13.75 | 13.86 | 4,989 | -0.00(-0.04%) |
May 01, 2019 | 13.88 | 13.95 | 13.86 | 13.86 | 6,315 | -0.12(-0.82%) |
Apr 30, 2019 | 14.10 | 14.10 | 13.86 | 13.97 | 12,271 | +0.09(+0.68%) |
Apr 29, 2019 | 13.92 | 13.95 | 13.68 | 13.88 | 8,317 | +0.02(+0.11%) |
Apr 26, 2019 | 13.90 | 13.90 | 13.80 | 13.87 | 17,300 | +0.04(+0.25%) |
Apr 25, 2019 | 14.18 | 14.18 | 13.81 | 13.83 | 13,142 | +0.08(+0.58%) |
Apr 24, 2019 | 13.87 | 13.87 | 13.63 | 13.75 | 23,402 | -0.31(-2.24%) |
Apr 23, 2019 | 14.09 | 14.11 | 13.97 | 14.06 | 33,339 | +0.07(+0.54%) |
Apr 22, 2019 | 13.82 | 13.99 | 13.82 | 13.99 | 43,015 | +0.06(+0.47%) |
Apr 18, 2019 | 14.05 | 14.05 | 13.89 | 13.93 | 7,600 | +0.06(+0.40%) |
Apr 17, 2019 | 14.13 | 14.15 | 13.77 | 13.87 | 47,880 | -0.29(-2.05%) |
Apr 16, 2019 | 14.06 | 14.19 | 13.95 | 14.16 | 32,565 | -0.06(-0.42%) |
Apr 15, 2019 | 14.37 | 14.37 | 14.19 | 14.22 | 13,985 | +0.12(+0.89%) |
Apr 12, 2019 | 14.20 | 14.20 | 13.98 | 14.10 | 9,900 | +0.04(+0.32%) |
Apr 11, 2019 | 13.93 | 14.20 | 13.93 | 14.05 | 12,401 | -0.22(-1.54%) |
Apr 10, 2019 | 14.41 | 14.41 | 14.21 | 14.27 | 14,619 | -0.02(-0.14%) |
Apr 09, 2019 | 14.26 | 14.40 | 14.26 | 14.29 | 368,414 | +0.17(+1.20%) |
Apr 08, 2019 | 14.25 | 14.25 | 14.06 | 14.12 | 8,600 | +0.02(+0.14%) |
Apr 05, 2019 | 13.92 | 14.13 | 13.92 | 14.10 | 4,800 | -0.04(-0.28%) |
Apr 04, 2019 | 14.16 | 14.20 | 14.14 | 14.14 | 9,160 | -0.25(-1.74%) |
Apr 03, 2019 | 14.55 | 14.55 | 14.36 | 14.39 | 5,121 | +0.27(+1.91%) |
Apr 02, 2019 | 14.22 | 14.22 | 13.97 | 14.12 | 42,069 | -0.14(-0.98%) |
Apr 01, 2019 | 14.38 | 14.38 | 14.13 | 14.26 | 25,346 | +0.12(+0.88%) |
Mar 29, 2019 | 13.92 | 14.21 | 13.92 | 14.13 | 16,900 | +0.07(+0.53%) |
Mar 28, 2019 | 13.65 | 14.06 | 13.65 | 14.06 | 24,784 | +0.21(+1.52%) |
Mar 27, 2019 | 13.76 | 13.90 | 13.76 | 13.85 | 28,007 | -0.38(-2.70%) |
Mar 26, 2019 | 14.30 | 14.34 | 14.22 | 14.23 | 90,897 | +0.25(+1.79%) |
Mar 25, 2019 | 14.00 | 14.00 | 13.88 | 13.98 | 39,010 | -0.07(-0.50%) |
Mar 22, 2019 | 14.06 | 14.22 | 14.01 | 14.05 | 15,500 | -0.19(-1.30%) |
Mar 21, 2019 | 14.20 | 14.27 | 14.11 | 14.24 | 24,273 | +0.14(+0.99%) |
Mar 20, 2019 | 14.01 | 14.24 | 14.01 | 14.10 | 19,768 | -0.05(-0.39%) |
Mar 19, 2019 | 14.14 | 14.24 | 14.12 | 14.15 | 29,656 | -0.40(-2.75%) |
Mar 18, 2019 | 14.64 | 14.65 | 14.50 | 14.55 | 19,984 | +0.12(+0.80%) |
Mar 15, 2019 | 14.26 | 14.44 | 14.26 | 14.44 | 4,600 | +0.25(+1.76%) |
Mar 14, 2019 | 14.26 | 14.26 | 14.15 | 14.19 | 15,032 | -0.69(-4.61%) |
Mar 13, 2019 | 14.66 | 14.89 | 14.66 | 14.88 | 2,869 | -0.03(-0.17%) |
Mar 12, 2019 | 14.88 | 15.00 | 14.88 | 14.90 | 22,995 | +0.02(+0.10%) |
Mar 11, 2019 | 14.69 | 14.97 | 14.69 | 14.88 | 16,091 | +0.42(+2.90%) |
Mar 08, 2019 | 14.28 | 14.52 | 14.28 | 14.46 | 16,500 | -0.11(-0.75%) |
Mar 07, 2019 | 14.90 | 14.90 | 14.50 | 14.57 | 6,206 | -0.39(-2.57%) |
Mar 06, 2019 | 14.77 | 15.08 | 14.77 | 14.96 | 4,021 | +0.11(+0.74%) |
Mar 05, 2019 | 14.74 | 14.93 | 14.74 | 14.85 | 10,393 | -0.15(-1.00%) |
Mar 04, 2019 | 15.12 | 15.12 | 14.86 | 15.00 | 6,463 | +0.16(+1.08%) |