Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.97 | 14.25 | 13.11 | 14.25 | 5,556 | +0.22(+1.54%) |
Dec 30, 2019 | 14.21 | 14.21 | 13.87 | 14.04 | 7,125 | -0.17(-1.22%) |
Dec 27, 2019 | 14.14 | 14.21 | 14.12 | 14.21 | 12,154 | +0.04(+0.30%) |
Dec 26, 2019 | 14.04 | 14.17 | 13.87 | 14.17 | 12,132 | +0.16(+1.11%) |
Dec 24, 2019 | 13.91 | 14.01 | 13.91 | 14.01 | 926 | +0.01(+0.06%) |
Dec 23, 2019 | 14.16 | 14.18 | 13.94 | 14.00 | 6,141 | +0.10(+0.68%) |
Dec 20, 2019 | 13.96 | 14.17 | 13.91 | 13.91 | 19,909 | -0.07(-0.49%) |
Dec 19, 2019 | 13.87 | 14.01 | 13.72 | 13.98 | 3,736 | +0.10(+0.75%) |
Dec 18, 2019 | 14.09 | 14.25 | 13.82 | 13.87 | 13,466 | -0.20(-1.41%) |
Dec 17, 2019 | 13.85 | 14.25 | 13.85 | 14.07 | 6,749 | -0.08(-0.55%) |
Dec 16, 2019 | 13.85 | 14.25 | 13.85 | 14.15 | 10,026 | +0.20(+1.42%) |
Dec 13, 2019 | 14.00 | 14.04 | 13.76 | 13.95 | 2,546 | -0.06(-0.43%) |
Dec 12, 2019 | 14.03 | 14.04 | 13.90 | 14.01 | 11,385 | -0.03(-0.18%) |
Dec 11, 2019 | 13.91 | 14.04 | 13.91 | 14.04 | 4,497 | +0.01(+0.06%) |
Dec 10, 2019 | 13.40 | 14.04 | 13.40 | 14.03 | 11,573 | +0.32(+2.33%) |
Dec 09, 2019 | 13.31 | 13.89 | 13.31 | 13.71 | 7,623 | +0.01(+0.06%) |
Dec 06, 2019 | 13.39 | 13.84 | 13.31 | 13.70 | 19,099 | +0.10(+0.70%) |
Dec 05, 2019 | 13.81 | 14.00 | 13.54 | 13.61 | 9,837 | -0.26(-1.87%) |
Dec 04, 2019 | 13.91 | 13.94 | 13.87 | 13.87 | 3,397 | +0.03(+0.19%) |
Dec 03, 2019 | 13.87 | 14.02 | 13.62 | 13.84 | 4,829 | +0.08(+0.56%) |
Dec 02, 2019 | 13.71 | 14.04 | 13.71 | 13.76 | 4,186 | -0.24(-1.73%) |
Nov 29, 2019 | 13.83 | 14.00 | 13.83 | 14.00 | 1,967 | +0.02(+0.12%) |
Nov 27, 2019 | 14.02 | 14.04 | 13.83 | 13.99 | 2,778 | +0.03(+0.25%) |
Nov 26, 2019 | 13.82 | 14.25 | 13.82 | 13.95 | 12,600 | +0.29(+2.15%) |
Nov 25, 2019 | 13.50 | 14.11 | 13.50 | 13.66 | 9,371 | +0.11(+0.83%) |
Nov 22, 2019 | 13.61 | 13.81 | 13.54 | 13.55 | 2,778 | -0.14(-1.01%) |
Nov 21, 2019 | 13.49 | 13.86 | 13.35 | 13.68 | 17,067 | +0.36(+2.72%) |
Nov 20, 2019 | 13.31 | 13.61 | 13.31 | 13.32 | 17,712 | -0.29(-2.09%) |
Nov 19, 2019 | 13.59 | 13.61 | 13.43 | 13.61 | 11,575 | +0.16(+1.22%) |
Nov 18, 2019 | 13.56 | 13.62 | 13.44 | 13.44 | 7,717 | -0.11(-0.83%) |
Nov 15, 2019 | 13.50 | 13.61 | 13.43 | 13.55 | 8,218 | +0.21(+1.55%) |
Nov 14, 2019 | 13.22 | 13.61 | 13.19 | 13.35 | 5,946 | -0.10(-0.77%) |
Nov 13, 2019 | 13.51 | 13.61 | 13.36 | 13.45 | 6,349 | -0.07(-0.51%) |
Nov 12, 2019 | 13.50 | 13.61 | 13.39 | 13.52 | 6,448 | -0.04(-0.32%) |
Nov 11, 2019 | 13.35 | 13.56 | 13.27 | 13.56 | 2,423 | +0.09(+0.64%) |
Nov 08, 2019 | 13.45 | 13.61 | 13.24 | 13.48 | 14,816 | -0.03(-0.19%) |
Nov 07, 2019 | 13.60 | 13.81 | 13.46 | 13.50 | 18,072 | +0.04(+0.32%) |
Nov 06, 2019 | 13.55 | 13.55 | 13.41 | 13.46 | 2,651 | -0.11(-0.83%) |
Nov 05, 2019 | 13.43 | 13.61 | 13.40 | 13.57 | 13,143 | +0.01(+0.06%) |
Nov 04, 2019 | 13.56 | 13.61 | 13.36 | 13.56 | 8,401 | -0.04(-0.32%) |
Nov 01, 2019 | 13.25 | 13.61 | 13.25 | 13.61 | 5,093 | +0.18(+1.35%) |
Oct 31, 2019 | 13.51 | 13.51 | 13.23 | 13.43 | 8,377 | -0.01(-0.06%) |
Oct 30, 2019 | 13.55 | 13.55 | 13.10 | 13.43 | 12,526 | -0.05(-0.35%) |
Oct 29, 2019 | 13.06 | 13.51 | 13.06 | 13.48 | 6,009 | +0.13(+0.97%) |
Oct 28, 2019 | 13.46 | 13.52 | 13.31 | 13.35 | 3,816 | -0.02(-0.13%) |
Oct 25, 2019 | 13.47 | 13.54 | 13.37 | 13.37 | 6,164 | -0.06(-0.45%) |
Oct 24, 2019 | 13.43 | 13.55 | 13.33 | 13.43 | 2,509 | -0.01(-0.06%) |
Oct 23, 2019 | 13.54 | 13.73 | 13.31 | 13.44 | 9,223 | -0.09(-0.64%) |
Oct 22, 2019 | 13.54 | 13.54 | 13.43 | 13.52 | 4,015 | -0.02(-0.13%) |
Oct 21, 2019 | 13.54 | 13.54 | 13.44 | 13.54 | 4,497 | +0.00(+0.00%) |
Oct 18, 2019 | 13.24 | 13.54 | 13.24 | 13.54 | 14,655 | -0.03(-0.25%) |
Oct 17, 2019 | 13.58 | 13.58 | 13.58 | 13.58 | 3,491 | +0.09(+0.64%) |
Oct 16, 2019 | 13.58 | 13.58 | 13.20 | 13.49 | 5,789 | -0.15(-1.13%) |
Oct 15, 2019 | 13.29 | 13.75 | 13.29 | 13.64 | 2,332 | +0.10(+0.76%) |
Oct 14, 2019 | 13.42 | 13.68 | 13.25 | 13.54 | 2,708 | +0.13(+0.96%) |
Oct 11, 2019 | 13.33 | 13.53 | 13.22 | 13.41 | 14,887 | +0.26(+1.96%) |
Oct 10, 2019 | 13.32 | 13.36 | 12.98 | 13.15 | 4,023 | -0.04(-0.33%) |
Oct 09, 2019 | 13.43 | 13.54 | 13.20 | 13.20 | 2,949 | -0.09(-0.65%) |
Oct 08, 2019 | 13.30 | 13.41 | 13.28 | 13.28 | 2,444 | +0.03(+0.19%) |
Oct 07, 2019 | 13.02 | 13.44 | 13.02 | 13.26 | 6,849 | +0.29(+2.25%) |
Oct 04, 2019 | 12.90 | 13.11 | 12.85 | 12.97 | 6,280 | -0.01(-0.07%) |
Oct 03, 2019 | 12.90 | 12.99 | 12.86 | 12.97 | 3,683 | +0.11(+0.87%) |
Oct 02, 2019 | 13.00 | 13.15 | 12.86 | 12.86 | 5,035 | -0.24(-1.84%) |
Oct 01, 2019 | 13.36 | 13.36 | 13.10 | 13.10 | 2,810 | -0.09(-0.72%) |
Sep 30, 2019 | 13.11 | 13.41 | 13.11 | 13.20 | 7,973 | +0.00(+0.00%) |
Sep 27, 2019 | 13.46 | 13.47 | 13.20 | 13.20 | 5,117 | -0.02(-0.13%) |
Sep 26, 2019 | 13.62 | 13.62 | 13.20 | 13.21 | 12,881 | -0.26(-1.91%) |
Sep 25, 2019 | 13.53 | 13.68 | 13.39 | 13.47 | 16,735 | -0.06(-0.44%) |
Sep 24, 2019 | 13.76 | 13.96 | 13.24 | 13.53 | 28,133 | -0.14(-1.01%) |
Sep 23, 2019 | 13.73 | 13.88 | 13.51 | 13.67 | 3,256 | -0.30(-2.15%) |
Sep 20, 2019 | 13.58 | 13.97 | 13.35 | 13.97 | 40,010 | +0.40(+2.98%) |
Sep 19, 2019 | 13.84 | 13.96 | 13.57 | 13.57 | 7,228 | -0.30(-2.17%) |
Sep 18, 2019 | 13.93 | 13.97 | 13.66 | 13.87 | 9,867 | +0.00(+0.00%) |
Sep 17, 2019 | 13.84 | 13.97 | 13.51 | 13.87 | 22,596 | +0.07(+0.50%) |
Sep 16, 2019 | 13.74 | 13.97 | 13.56 | 13.80 | 7,036 | +0.28(+2.03%) |
Sep 13, 2019 | 13.83 | 13.90 | 13.52 | 13.52 | 11,049 | -0.36(-2.60%) |
Sep 12, 2019 | 13.23 | 13.97 | 13.23 | 13.89 | 12,119 | +0.49(+3.66%) |
Sep 11, 2019 | 13.39 | 13.40 | 13.37 | 13.40 | 2,626 | +0.19(+1.43%) |
Sep 10, 2019 | 13.17 | 13.28 | 13.17 | 13.21 | 2,958 | +0.02(+0.13%) |
Sep 09, 2019 | 13.09 | 13.27 | 13.07 | 13.19 | 4,681 | +0.08(+0.59%) |
Sep 06, 2019 | 13.40 | 13.50 | 13.09 | 13.11 | 2,907 | -0.17(-1.29%) |
Sep 05, 2019 | 13.03 | 13.58 | 13.03 | 13.28 | 10,578 | -0.18(-1.34%) |
Sep 04, 2019 | 13.36 | 13.72 | 13.36 | 13.46 | 3,293 | +0.15(+1.10%) |
Sep 03, 2019 | 13.45 | 13.60 | 13.24 | 13.32 | 3,531 | -0.40(-2.94%) |
Aug 30, 2019 | 13.58 | 13.72 | 13.58 | 13.72 | 3,838 | +0.06(+0.44%) |
Aug 29, 2019 | 13.64 | 13.99 | 13.50 | 13.66 | 7,321 | -0.01(-0.06%) |
Aug 28, 2019 | 13.60 | 13.76 | 13.25 | 13.67 | 6,122 | +0.07(+0.51%) |
Aug 27, 2019 | 13.86 | 14.01 | 13.55 | 13.60 | 8,394 | -0.44(-3.12%) |
Aug 26, 2019 | 13.38 | 14.04 | 13.20 | 14.04 | 18,035 | +0.54(+4.01%) |
Aug 23, 2019 | 13.33 | 13.50 | 13.03 | 13.50 | 9,304 | -0.03(-0.25%) |
Aug 22, 2019 | 13.62 | 13.73 | 13.53 | 13.53 | 6,793 | -0.21(-1.56%) |
Aug 21, 2019 | 13.75 | 13.86 | 13.58 | 13.75 | 9,535 | -0.14(-0.99%) |
Aug 20, 2019 | 14.19 | 14.19 | 13.77 | 13.89 | 2,670 | -0.30(-2.12%) |
Aug 19, 2019 | 13.89 | 14.26 | 13.75 | 14.19 | 10,726 | +0.36(+2.61%) |
Aug 16, 2019 | 13.73 | 13.83 | 13.63 | 13.83 | 4,885 | +0.17(+1.26%) |
Aug 15, 2019 | 13.67 | 13.86 | 13.47 | 13.65 | 6,833 | +0.10(+0.76%) |
Aug 14, 2019 | 13.83 | 13.89 | 13.55 | 13.55 | 6,457 | -0.42(-3.02%) |
Aug 13, 2019 | 13.87 | 14.06 | 13.76 | 13.97 | 4,275 | -0.09(-0.67%) |
Aug 12, 2019 | 14.04 | 14.18 | 13.80 | 14.07 | 6,131 | +0.13(+0.92%) |
Aug 09, 2019 | 13.50 | 14.13 | 13.48 | 13.94 | 4,070 | -0.26(-1.82%) |
Aug 08, 2019 | 13.89 | 14.48 | 13.89 | 14.19 | 9,322 | +0.48(+3.51%) |
Aug 07, 2019 | 13.68 | 13.85 | 13.59 | 13.71 | 5,289 | -0.09(-0.62%) |
Aug 06, 2019 | 13.85 | 13.88 | 13.75 | 13.80 | 4,915 | -0.02(-0.12%) |
Aug 05, 2019 | 14.01 | 14.25 | 13.80 | 13.82 | 4,780 | -0.05(-0.37%) |
Aug 02, 2019 | 14.00 | 14.13 | 13.87 | 13.87 | 3,838 | -0.38(-2.66%) |
Aug 01, 2019 | 14.62 | 14.62 | 14.09 | 14.25 | 9,361 | -0.15(-1.07%) |
Jul 31, 2019 | 14.44 | 14.61 | 14.38 | 14.40 | 12,063 | +0.04(+0.30%) |
Jul 30, 2019 | 14.30 | 14.57 | 14.10 | 14.36 | 13,125 | +0.40(+2.86%) |
Jul 29, 2019 | 14.10 | 14.33 | 13.96 | 13.96 | 5,179 | -0.12(-0.85%) |
Jul 26, 2019 | 13.98 | 14.29 | 13.98 | 14.08 | 8,296 | +0.13(+0.92%) |
Jul 25, 2019 | 13.95 | 13.98 | 13.72 | 13.95 | 3,261 | +0.00(+0.00%) |
Jul 24, 2019 | 13.90 | 14.01 | 13.90 | 13.95 | 5,747 | -0.09(-0.67%) |
Jul 23, 2019 | 14.23 | 14.23 | 13.82 | 14.04 | 3,936 | -0.03(-0.18%) |
Jul 22, 2019 | 14.31 | 14.31 | 13.86 | 14.07 | 5,193 | -0.21(-1.44%) |
Jul 19, 2019 | 13.78 | 14.28 | 13.78 | 14.28 | 6,660 | +0.26(+1.83%) |
Jul 18, 2019 | 13.79 | 14.02 | 13.76 | 14.02 | 5,450 | +0.27(+1.99%) |
Jul 17, 2019 | 14.05 | 14.16 | 13.73 | 13.74 | 10,815 | -0.30(-2.13%) |
Jul 16, 2019 | 13.84 | 14.22 | 13.41 | 14.04 | 14,187 | +0.07(+0.49%) |
Jul 15, 2019 | 13.99 | 14.04 | 13.84 | 13.98 | 14,121 | -0.11(-0.79%) |
Jul 12, 2019 | 14.07 | 14.28 | 13.99 | 14.09 | 14,372 | -0.12(-0.84%) |
Jul 11, 2019 | 14.21 | 14.53 | 14.06 | 14.21 | 13,282 | -0.10(-0.72%) |
Jul 10, 2019 | 14.53 | 14.75 | 14.25 | 14.31 | 12,541 | -0.15(-1.07%) |
Jul 09, 2019 | 14.80 | 14.81 | 14.28 | 14.46 | 9,269 | -0.71(-4.68%) |
Jul 08, 2019 | 14.53 | 15.17 | 14.38 | 15.17 | 18,755 | +0.68(+4.66%) |
Jul 05, 2019 | 14.53 | 14.55 | 14.24 | 14.50 | 12,035 | -0.03(-0.24%) |
Jul 03, 2019 | 14.55 | 14.55 | 14.42 | 14.53 | 4,206 | +0.02(+0.12%) |
Jul 02, 2019 | 14.39 | 14.72 | 14.35 | 14.51 | 59,043 | +0.01(+0.06%) |
Jul 01, 2019 | 14.56 | 14.89 | 14.17 | 14.51 | 93,042 | +0.00(+0.00%) |
Jun 28, 2019 | 14.52 | 14.89 | 14.48 | 14.51 | 1,073,128 | -0.04(-0.29%) |
Jun 27, 2019 | 14.35 | 14.55 | 14.35 | 14.55 | 80,241 | +0.00(+0.00%) |
Jun 26, 2019 | 14.31 | 14.55 | 14.31 | 14.55 | 36,104 | +0.29(+2.04%) |
Jun 25, 2019 | 13.97 | 14.33 | 13.97 | 14.26 | 15,848 | +0.27(+1.90%) |
Jun 24, 2019 | 14.23 | 14.33 | 13.96 | 13.99 | 32,308 | -0.34(-2.39%) |
Jun 21, 2019 | 14.37 | 14.89 | 14.13 | 14.33 | 55,385 | +0.00(+0.00%) |
Jun 20, 2019 | 14.23 | 14.33 | 14.12 | 14.33 | 14,650 | +0.00(+0.00%) |
Jun 19, 2019 | 14.33 | 14.38 | 14.04 | 14.33 | 19,219 | +0.13(+0.90%) |
Jun 18, 2019 | 14.26 | 14.33 | 14.12 | 14.21 | 27,022 | -0.13(-0.90%) |
Jun 17, 2019 | 14.50 | 14.55 | 14.16 | 14.33 | 25,660 | -0.19(-1.30%) |
Jun 14, 2019 | 14.47 | 14.55 | 14.47 | 14.52 | 15,190 | +0.05(+0.36%) |
Jun 13, 2019 | 14.50 | 14.55 | 14.36 | 14.47 | 22,455 | -0.01(-0.06%) |
Jun 12, 2019 | 14.54 | 14.69 | 14.21 | 14.48 | 35,169 | +0.01(+0.06%) |
Jun 11, 2019 | 14.45 | 14.55 | 14.45 | 14.47 | 34,083 | +0.16(+1.14%) |
Jun 10, 2019 | 14.28 | 14.55 | 14.18 | 14.31 | 27,905 | +0.15(+1.09%) |
Jun 07, 2019 | 14.11 | 14.55 | 14.11 | 14.16 | 36,105 | -0.18(-1.25%) |
Jun 06, 2019 | 14.50 | 14.51 | 13.92 | 14.33 | 16,274 | -0.09(-0.59%) |
Jun 05, 2019 | 14.33 | 14.54 | 14.07 | 14.42 | 15,090 | +0.03(+0.24%) |
Jun 04, 2019 | 14.55 | 14.55 | 14.10 | 14.39 | 18,446 | -0.15(-1.06%) |
Jun 03, 2019 | 14.88 | 14.88 | 13.74 | 14.54 | 10,969 | +0.25(+1.74%) |
May 31, 2019 | 14.21 | 14.59 | 13.96 | 14.29 | 23,018 | -0.26(-1.77%) |
May 30, 2019 | 14.49 | 14.81 | 14.02 | 14.55 | 24,604 | +0.34(+2.41%) |
May 29, 2019 | 14.27 | 14.69 | 14.06 | 14.21 | 47,242 | -0.09(-0.60%) |
May 28, 2019 | 14.30 | 14.52 | 14.19 | 14.29 | 15,434 | -0.04(-0.30%) |
May 24, 2019 | 14.15 | 14.33 | 14.14 | 14.33 | 13,086 | +0.20(+1.39%) |
May 23, 2019 | 14.02 | 14.55 | 14.02 | 14.14 | 17,314 | -0.21(-1.43%) |
May 22, 2019 | 14.64 | 14.74 | 14.16 | 14.34 | 25,931 | -0.21(-1.41%) |
May 21, 2019 | 14.60 | 14.60 | 14.02 | 14.55 | 38,898 | +0.03(+0.18%) |
May 20, 2019 | 14.57 | 14.63 | 14.51 | 14.52 | 44,014 | -0.20(-1.34%) |
May 17, 2019 | 14.67 | 14.76 | 14.55 | 14.72 | 15,190 | -0.04(-0.29%) |
May 16, 2019 | 14.72 | 14.97 | 14.71 | 14.76 | 11,333 | +0.00(+0.00%) |
May 15, 2019 | 14.68 | 14.99 | 14.55 | 14.76 | 25,761 | +0.04(+0.29%) |
May 14, 2019 | 14.76 | 14.88 | 14.48 | 14.72 | 25,816 | -0.07(-0.46%) |
May 13, 2019 | 15.01 | 15.01 | 14.62 | 14.79 | 16,365 | -0.35(-2.32%) |
May 10, 2019 | 14.72 | 15.19 | 14.58 | 15.14 | 63,331 | +0.27(+1.84%) |
May 09, 2019 | 14.51 | 15.19 | 14.51 | 14.87 | 14,233 | +0.15(+0.99%) |
May 08, 2019 | 14.74 | 14.93 | 14.39 | 14.72 | 19,957 | -0.18(-1.21%) |
May 07, 2019 | 15.02 | 15.02 | 14.89 | 14.90 | 1,328 | +0.01(+0.06%) |
May 06, 2019 | 14.93 | 15.04 | 14.54 | 14.89 | 28,096 | -0.15(-0.97%) |
May 03, 2019 | 15.17 | 15.17 | 14.87 | 15.04 | 8,529 | +0.03(+0.23%) |
May 02, 2019 | 14.93 | 15.00 | 14.93 | 15.00 | 1,932 | +0.21(+1.39%) |
May 01, 2019 | 14.52 | 14.91 | 14.51 | 14.80 | 3,281 | +0.15(+1.05%) |
Apr 30, 2019 | 14.36 | 14.92 | 14.29 | 14.64 | 13,480 | +0.07(+0.47%) |
Apr 29, 2019 | 14.61 | 14.88 | 14.33 | 14.57 | 5,433 | -0.29(-1.93%) |
Apr 26, 2019 | 14.25 | 14.86 | 14.25 | 14.86 | 2,229 | +0.19(+1.28%) |
Apr 25, 2019 | 14.49 | 14.67 | 14.49 | 14.67 | 990 | +0.40(+2.81%) |
Apr 24, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 220 | -0.20(-1.41%) |
Apr 23, 2019 | 14.48 | 14.48 | 14.48 | 264 | +0.00(+0.00%) | |
Apr 22, 2019 | 14.18 | 14.81 | 14.18 | 14.48 | 7,523 | -0.09(-0.59%) |
Apr 18, 2019 | 14.82 | 14.83 | 14.29 | 14.56 | 5,398 | +0.22(+1.55%) |
Apr 17, 2019 | 14.32 | 15.00 | 14.23 | 14.34 | 12,229 | -0.25(-1.69%) |
Apr 16, 2019 | 15.13 | 15.13 | 14.45 | 14.59 | 9,925 | -0.54(-3.55%) |
Apr 15, 2019 | 15.07 | 15.13 | 14.70 | 15.13 | 4,185 | +0.00(+0.00%) |
Apr 12, 2019 | 15.13 | 15.13 | 14.83 | 15.13 | 9,857 | +0.51(+3.50%) |
Apr 11, 2019 | 14.49 | 14.92 | 14.18 | 14.61 | 14,037 | +0.46(+3.25%) |
Apr 10, 2019 | 15.29 | 15.31 | 13.89 | 14.15 | 22,373 | -1.16(-7.57%) |
Apr 09, 2019 | 14.32 | 15.33 | 14.32 | 15.31 | 19,023 | +0.23(+1.53%) |
Apr 08, 2019 | 15.01 | 15.29 | 14.96 | 15.08 | 5,615 | +0.18(+1.20%) |
Apr 05, 2019 | 14.83 | 16.15 | 14.20 | 14.90 | 11,265 | -0.43(-2.83%) |
Apr 04, 2019 | 14.15 | 15.34 | 14.12 | 15.34 | 4,603 | +1.33(+9.49%) |
Apr 03, 2019 | 14.49 | 14.92 | 14.01 | 14.01 | 64,162 | -0.48(-3.29%) |
Apr 02, 2019 | 14.49 | 14.53 | 14.42 | 14.49 | 6,570 | -0.02(-0.12%) |
Apr 01, 2019 | 14.53 | 15.00 | 14.45 | 14.50 | 9,739 | -0.07(-0.47%) |
Mar 29, 2019 | 14.90 | 14.92 | 14.57 | 14.57 | 3,051 | -0.00(-0.03%) |
Mar 28, 2019 | 14.53 | 14.96 | 14.10 | 14.58 | 4,817 | +0.09(+0.62%) |
Mar 27, 2019 | 14.10 | 14.49 | 13.84 | 14.49 | 7,782 | +0.38(+2.72%) |
Mar 26, 2019 | 14.25 | 14.25 | 13.81 | 14.10 | 2,567 | +0.00(+0.00%) |
Mar 25, 2019 | 14.44 | 14.47 | 13.95 | 14.10 | 3,466 | +0.04(+0.30%) |
Mar 22, 2019 | 14.27 | 14.27 | 14.06 | 14.06 | 1,525 | +0.09(+0.61%) |
Mar 21, 2019 | 14.54 | 14.72 | 13.86 | 13.97 | 3,463 | -0.26(-1.80%) |
Mar 20, 2019 | 14.26 | 14.40 | 13.95 | 14.23 | 4,822 | -0.83(-5.49%) |
Mar 19, 2019 | 15.06 | 15.06 | 15.06 | 954 | +0.00(+0.00%) | |
Mar 18, 2019 | 15.06 | 15.06 | 15.06 | 677 | +0.00(+0.00%) | |
Mar 15, 2019 | 14.94 | 15.28 | 14.62 | 15.06 | 9,622 | -0.11(-0.73%) |
Mar 14, 2019 | 14.93 | 15.18 | 14.67 | 15.17 | 4,989 | +0.26(+1.71%) |
Mar 13, 2019 | 14.28 | 14.91 | 14.23 | 14.91 | 5,683 | +0.44(+3.06%) |
Mar 12, 2019 | 14.27 | 14.52 | 14.20 | 14.47 | 1,435 | +0.41(+2.91%) |
Mar 11, 2019 | 14.16 | 14.32 | 14.06 | 14.06 | 552 | -0.77(-5.17%) |
Mar 08, 2019 | 14.83 | 14.83 | 14.83 | 14.83 | 352 | +0.30(+2.05%) |
Mar 07, 2019 | 14.73 | 14.74 | 14.53 | 14.53 | 836 | -0.30(-2.01%) |
Mar 06, 2019 | 14.27 | 14.90 | 14.27 | 14.83 | 2,831 | +0.76(+5.39%) |
Mar 04, 2019 | 14.07 | 14.07 | 14.07 | 0 | +0.37(+2.67%) | |
Mar 01, 2019 | 13.70 | 13.70 | 13.70 | 50 | +0.00(+0.00%) | |
Feb 27, 2019 | 13.70 | 13.70 | 13.70 | 0 | -0.43(-3.02%) | |
Feb 26, 2019 | 13.54 | 14.13 | 13.54 | 14.13 | 2,270 | +0.43(+3.10%) |
Feb 25, 2019 | 13.93 | 13.93 | 13.63 | 13.70 | 3,187 | -0.23(-1.65%) |
Feb 22, 2019 | 13.72 | 14.57 | 13.47 | 13.93 | 4,694 | +0.26(+1.93%) |
Feb 21, 2019 | 13.10 | 13.95 | 13.10 | 13.67 | 8,708 | +0.35(+2.62%) |
Feb 20, 2019 | 13.56 | 13.59 | 13.29 | 13.32 | 7,983 | -0.15(-1.14%) |
Feb 19, 2019 | 13.51 | 14.17 | 13.47 | 13.47 | 9,805 | -0.03(-0.25%) |
Feb 15, 2019 | 13.92 | 13.92 | 13.51 | 13.51 | 1,056 | +0.00(+0.00%) |
Feb 14, 2019 | 13.63 | 13.63 | 13.51 | 13.51 | 1,384 | -0.32(-2.28%) |
Feb 13, 2019 | 13.63 | 14.23 | 13.42 | 13.82 | 6,946 | +0.19(+1.37%) |
Feb 12, 2019 | 13.62 | 13.63 | 13.62 | 13.63 | 709 | +0.29(+2.17%) |
Feb 11, 2019 | 13.42 | 13.42 | 13.34 | 13.34 | 698 | -0.25(-1.82%) |
Feb 08, 2019 | 13.05 | 13.63 | 13.05 | 13.59 | 1,290 | -0.04(-0.31%) |
Feb 07, 2019 | 13.63 | 13.63 | 13.63 | 13.63 | 122 | +0.25(+1.85%) |
Feb 06, 2019 | 13.39 | 13.39 | 13.39 | 75 | +0.00(+0.00%) | |
Feb 05, 2019 | 13.41 | 14.11 | 13.35 | 13.39 | 17,095 | -0.03(-0.25%) |
Feb 04, 2019 | 13.38 | 13.42 | 13.27 | 13.42 | 5,898 | +0.13(+0.96%) |
Feb 01, 2019 | 13.29 | 13.38 | 13.29 | 13.29 | 1,525 | -0.08(-0.62%) |
Jan 31, 2019 | 13.21 | 13.38 | 13.21 | 13.38 | 1,813 | +0.17(+1.28%) |
Jan 30, 2019 | 13.08 | 13.42 | 13.05 | 13.21 | 2,592 | -0.21(-1.59%) |
Jan 29, 2019 | 12.78 | 13.42 | 12.78 | 13.42 | 22,497 | +0.06(+0.48%) |
Jan 28, 2019 | 13.36 | 13.36 | 13.36 | 237 | +0.00(+0.00%) | |
Jan 25, 2019 | 13.36 | 13.36 | 13.36 | 53 | +0.00(+0.00%) | |
Jan 24, 2019 | 13.04 | 13.36 | 12.77 | 13.36 | 3,616 | +0.36(+2.74%) |
Jan 23, 2019 | 13.15 | 13.15 | 12.81 | 13.00 | 1,279 | -0.31(-2.29%) |
Jan 22, 2019 | 13.31 | 13.31 | 13.31 | 8 | +0.00(+0.00%) | |
Jan 18, 2019 | 13.31 | 13.31 | 13.31 | 47 | +0.00(+0.00%) | |
Jan 17, 2019 | 13.36 | 13.36 | 13.31 | 13.31 | 448 | +0.16(+1.23%) |
Jan 16, 2019 | 12.72 | 13.35 | 12.72 | 13.15 | 1,164 | +0.40(+3.16%) |
Jan 15, 2019 | 13.15 | 13.15 | 12.74 | 12.74 | 1,164 | -0.28(-2.18%) |
Jan 14, 2019 | 13.03 | 13.03 | 13.03 | 373 | +0.00(+0.00%) | |
Jan 11, 2019 | 12.73 | 13.03 | 12.72 | 13.03 | 1,886 | +0.24(+1.86%) |
Jan 10, 2019 | 12.99 | 12.99 | 12.79 | 12.79 | 429 | -0.20(-1.57%) |
Jan 09, 2019 | 12.99 | 12.99 | 12.99 | 264 | +0.00(+0.00%) | |
Jan 08, 2019 | 12.72 | 12.99 | 12.72 | 12.99 | 4,694 | +0.11(+0.86%) |
Jan 07, 2019 | 12.73 | 13.33 | 12.73 | 12.88 | 2,383 | +0.56(+4.54%) |
Jan 04, 2019 | 12.95 | 12.97 | 12.32 | 12.32 | 707 | -0.03(-0.27%) |
Jan 03, 2019 | 12.36 | 12.36 | 12.36 | 12.36 | 313 | -0.03(-0.21%) |