Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.27 | 11.78 | 11.27 | 11.49 | 17,999 | +0.12(+1.05%) |
Nov 27, 2019 | 11.46 | 11.49 | 11.24 | 11.37 | 23,843 | -0.02(-0.15%) |
Nov 26, 2019 | 11.19 | 11.82 | 11.19 | 11.39 | 43,972 | +0.12(+1.06%) |
Nov 25, 2019 | 11.41 | 11.42 | 11.20 | 11.27 | 104,675 | -0.03(-0.23%) |
Nov 22, 2019 | 11.41 | 11.51 | 11.28 | 11.29 | 37,401 | -0.04(-0.38%) |
Nov 21, 2019 | 11.82 | 11.95 | 11.26 | 11.34 | 28,572 | -0.41(-3.50%) |
Nov 20, 2019 | 12.14 | 12.15 | 11.69 | 11.75 | 132,980 | -0.44(-3.58%) |
Nov 19, 2019 | 12.33 | 12.46 | 12.07 | 12.18 | 68,730 | -0.20(-1.59%) |
Nov 18, 2019 | 12.62 | 12.62 | 11.67 | 12.38 | 61,650 | -0.28(-2.23%) |
Nov 15, 2019 | 12.93 | 12.93 | 12.64 | 12.66 | 11,804 | -0.18(-1.40%) |
Nov 14, 2019 | 12.57 | 12.92 | 12.48 | 12.84 | 8,464 | +0.27(+2.18%) |
Nov 13, 2019 | 12.71 | 12.71 | 12.47 | 12.57 | 12,149 | -0.21(-1.67%) |
Nov 12, 2019 | 12.51 | 12.92 | 12.45 | 12.78 | 20,500 | +0.31(+2.47%) |
Nov 11, 2019 | 12.77 | 13.09 | 12.33 | 12.47 | 8,663 | -0.27(-2.13%) |
Nov 08, 2019 | 13.17 | 13.23 | 12.70 | 12.75 | 17,299 | -0.27(-2.09%) |
Nov 07, 2019 | 13.85 | 13.96 | 13.02 | 13.02 | 39,453 | -0.79(-5.72%) |
Nov 06, 2019 | 13.38 | 13.85 | 13.36 | 13.81 | 12,497 | +0.22(+1.63%) |
Nov 05, 2019 | 13.55 | 13.65 | 12.81 | 13.59 | 19,447 | +0.14(+1.07%) |
Nov 04, 2019 | 13.06 | 13.46 | 13.02 | 13.44 | 9,574 | +0.41(+3.13%) |
Nov 01, 2019 | 12.41 | 13.04 | 12.41 | 13.04 | 11,297 | +0.74(+6.01%) |
Oct 31, 2019 | 12.84 | 12.84 | 12.16 | 12.30 | 17,209 | -0.63(-4.87%) |
Oct 30, 2019 | 12.74 | 12.96 | 12.72 | 12.92 | 5,776 | +0.33(+2.63%) |
Oct 29, 2019 | 12.49 | 12.69 | 12.40 | 12.59 | 10,352 | +0.10(+0.82%) |
Oct 28, 2019 | 12.54 | 12.70 | 12.28 | 12.49 | 12,070 | -0.03(-0.27%) |
Oct 25, 2019 | 13.07 | 13.07 | 12.32 | 12.53 | 22,712 | -0.67(-5.09%) |
Oct 24, 2019 | 13.38 | 13.38 | 13.17 | 13.20 | 6,579 | -0.18(-1.33%) |
Oct 23, 2019 | 13.60 | 13.60 | 13.34 | 13.38 | 4,443 | -0.36(-2.60%) |
Oct 22, 2019 | 13.56 | 13.73 | 13.31 | 13.73 | 7,090 | +0.29(+2.15%) |
Oct 21, 2019 | 13.31 | 13.52 | 13.26 | 13.44 | 16,395 | +0.26(+2.00%) |
Oct 18, 2019 | 13.36 | 13.36 | 13.18 | 13.18 | 7,884 | -0.32(-2.39%) |
Oct 17, 2019 | 13.26 | 13.50 | 13.26 | 13.50 | 10,289 | +0.19(+1.40%) |
Oct 16, 2019 | 13.22 | 13.32 | 13.22 | 13.32 | 2,434 | -0.06(-0.44%) |
Oct 15, 2019 | 13.08 | 13.41 | 13.08 | 13.38 | 5,353 | +0.25(+1.88%) |
Oct 14, 2019 | 13.19 | 13.19 | 13.02 | 13.13 | 6,151 | -0.11(-0.83%) |
Oct 11, 2019 | 13.37 | 13.48 | 13.03 | 13.24 | 67,430 | +0.05(+0.39%) |
Oct 10, 2019 | 13.15 | 13.38 | 13.04 | 13.19 | 20,089 | +0.14(+1.04%) |
Oct 09, 2019 | 13.09 | 13.27 | 13.04 | 13.05 | 24,443 | -0.04(-0.32%) |
Oct 08, 2019 | 13.16 | 13.31 | 12.95 | 13.09 | 30,824 | -0.09(-0.71%) |
Oct 07, 2019 | 12.92 | 13.31 | 12.92 | 13.19 | 14,192 | +0.13(+0.98%) |
Oct 04, 2019 | 13.60 | 13.60 | 12.98 | 13.06 | 16,475 | -0.50(-3.70%) |
Oct 03, 2019 | 13.18 | 13.75 | 12.86 | 13.56 | 9,786 | +0.19(+1.40%) |
Oct 02, 2019 | 13.29 | 13.43 | 13.16 | 13.38 | 11,559 | -0.20(-1.50%) |
Oct 01, 2019 | 13.84 | 13.93 | 13.46 | 13.58 | 10,035 | -0.12(-0.87%) |
Sep 30, 2019 | 13.81 | 13.83 | 13.66 | 13.70 | 19,684 | +0.02(+0.12%) |
Sep 27, 2019 | 13.26 | 13.83 | 13.26 | 13.68 | 31,067 | +0.77(+5.99%) |
Sep 26, 2019 | 12.89 | 13.15 | 12.77 | 12.91 | 22,471 | +0.01(+0.07%) |
Sep 25, 2019 | 13.16 | 13.52 | 12.90 | 12.90 | 22,926 | -0.27(-2.06%) |
Sep 24, 2019 | 13.46 | 13.47 | 13.01 | 13.17 | 9,355 | -0.31(-2.33%) |
Sep 23, 2019 | 13.07 | 13.55 | 12.48 | 13.49 | 9,279 | +0.25(+1.93%) |
Sep 20, 2019 | 13.73 | 13.77 | 13.00 | 13.23 | 42,835 | -0.54(-3.95%) |
Sep 19, 2019 | 13.49 | 14.14 | 13.38 | 13.77 | 27,540 | -0.06(-0.43%) |
Sep 18, 2019 | 14.26 | 14.26 | 13.77 | 13.83 | 15,207 | -0.37(-2.63%) |
Sep 17, 2019 | 13.56 | 14.34 | 13.47 | 14.21 | 18,023 | +0.56(+4.11%) |
Sep 16, 2019 | 13.72 | 13.93 | 13.42 | 13.65 | 9,563 | -0.33(-2.37%) |
Sep 13, 2019 | 14.18 | 14.29 | 13.95 | 13.98 | 36,480 | -0.16(-1.14%) |
Sep 12, 2019 | 13.09 | 14.17 | 13.09 | 14.14 | 73,291 | +0.66(+4.92%) |
Sep 11, 2019 | 13.52 | 13.59 | 13.23 | 13.48 | 8,706 | +0.07(+0.51%) |
Sep 10, 2019 | 13.23 | 13.59 | 12.91 | 13.41 | 70,677 | +0.23(+1.74%) |
Sep 09, 2019 | 12.65 | 13.33 | 12.58 | 13.18 | 11,507 | +0.77(+6.23%) |
Sep 06, 2019 | 12.62 | 12.62 | 12.36 | 12.41 | 6,354 | -0.23(-1.82%) |
Sep 05, 2019 | 12.32 | 12.65 | 12.32 | 12.64 | 4,644 | +0.62(+5.16%) |
Sep 04, 2019 | 11.91 | 12.13 | 11.90 | 12.02 | 28,651 | +0.25(+2.17%) |
Sep 03, 2019 | 12.21 | 12.21 | 11.68 | 11.76 | 16,509 | -0.29(-2.40%) |
Aug 30, 2019 | 12.30 | 12.30 | 11.90 | 12.05 | 9,649 | -0.19(-1.53%) |
Aug 29, 2019 | 12.58 | 12.68 | 12.20 | 12.24 | 16,996 | -0.16(-1.30%) |
Aug 28, 2019 | 12.69 | 12.72 | 12.32 | 12.40 | 7,127 | -0.42(-3.31%) |
Aug 27, 2019 | 12.58 | 12.83 | 12.21 | 12.82 | 15,003 | +0.32(+2.58%) |
Aug 26, 2019 | 11.49 | 12.50 | 11.43 | 12.50 | 39,391 | +1.00(+8.72%) |
Aug 23, 2019 | 11.28 | 11.70 | 11.28 | 11.50 | 21,653 | +0.20(+1.73%) |
Aug 22, 2019 | 11.33 | 11.41 | 11.14 | 11.30 | 139,981 | +0.00(+0.00%) |
Aug 21, 2019 | 11.30 | 11.39 | 11.23 | 11.30 | 45,642 | +0.09(+0.76%) |
Aug 20, 2019 | 11.11 | 11.22 | 11.11 | 11.22 | 26,226 | +0.09(+0.84%) |
Aug 19, 2019 | 11.13 | 11.13 | 11.09 | 11.12 | 21,074 | +0.08(+0.77%) |
Aug 16, 2019 | 11.04 | 11.09 | 10.88 | 11.04 | 112,973 | +0.16(+1.48%) |
Aug 15, 2019 | 11.22 | 11.35 | 10.87 | 10.88 | 48,892 | -0.31(-2.81%) |
Aug 14, 2019 | 11.51 | 11.57 | 10.98 | 11.19 | 32,339 | -0.52(-4.43%) |
Aug 13, 2019 | 11.77 | 11.81 | 11.59 | 11.71 | 6,504 | -0.04(-0.36%) |
Aug 12, 2019 | 11.92 | 12.14 | 11.60 | 11.75 | 14,456 | -0.20(-1.69%) |
Aug 09, 2019 | 12.26 | 12.33 | 11.94 | 11.95 | 10,904 | -0.35(-2.81%) |
Aug 08, 2019 | 12.76 | 12.76 | 12.23 | 12.30 | 19,407 | -0.19(-1.49%) |
Aug 07, 2019 | 12.76 | 12.87 | 12.26 | 12.49 | 7,312 | -0.48(-3.71%) |
Aug 06, 2019 | 12.86 | 12.98 | 12.72 | 12.97 | 10,412 | +0.19(+1.45%) |
Aug 05, 2019 | 13.08 | 13.21 | 12.78 | 12.78 | 8,356 | -0.48(-3.63%) |
Aug 02, 2019 | 13.57 | 13.57 | 13.11 | 13.26 | 4,622 | -0.35(-2.60%) |
Aug 01, 2019 | 14.44 | 14.66 | 13.62 | 13.62 | 18,893 | -0.74(-5.17%) |
Jul 31, 2019 | 14.64 | 15.25 | 14.19 | 14.36 | 141,936 | -0.35(-2.35%) |
Jul 30, 2019 | 14.28 | 15.16 | 14.28 | 14.71 | 27,806 | +0.35(+2.41%) |
Jul 29, 2019 | 14.63 | 14.90 | 14.36 | 14.36 | 12,723 | -0.39(-2.63%) |
Jul 26, 2019 | 14.42 | 14.86 | 14.34 | 14.75 | 48,242 | +0.50(+3.49%) |
Jul 25, 2019 | 13.97 | 14.37 | 13.86 | 14.25 | 8,038 | +0.45(+3.24%) |
Jul 24, 2019 | 13.16 | 13.82 | 13.08 | 13.80 | 36,427 | +0.62(+4.67%) |
Jul 23, 2019 | 13.13 | 13.52 | 13.08 | 13.19 | 19,493 | -0.11(-0.82%) |
Jul 22, 2019 | 13.52 | 13.94 | 13.29 | 13.30 | 28,248 | -0.31(-2.29%) |
Jul 19, 2019 | 13.78 | 14.16 | 13.52 | 13.61 | 10,549 | -0.18(-1.29%) |
Jul 18, 2019 | 14.03 | 14.14 | 13.78 | 13.79 | 53,166 | -0.24(-1.74%) |
Jul 17, 2019 | 14.49 | 14.49 | 13.89 | 14.03 | 6,571 | -0.36(-2.52%) |
Jul 16, 2019 | 14.42 | 14.42 | 14.28 | 14.39 | 6,354 | +0.18(+1.25%) |
Jul 15, 2019 | 14.06 | 14.25 | 14.06 | 14.22 | 11,496 | +0.06(+0.42%) |
Jul 12, 2019 | 14.30 | 14.44 | 14.03 | 14.16 | 12,801 | -0.14(-1.00%) |
Jul 11, 2019 | 14.75 | 14.75 | 14.29 | 14.30 | 6,096 | -0.30(-2.02%) |
Jul 10, 2019 | 14.69 | 15.26 | 13.79 | 14.60 | 11,467 | -0.19(-1.26%) |
Jul 09, 2019 | 15.16 | 15.19 | 14.74 | 14.78 | 11,058 | -0.16(-1.07%) |
Jul 08, 2019 | 15.17 | 15.36 | 14.91 | 14.94 | 14,695 | -0.25(-1.67%) |
Jul 05, 2019 | 15.02 | 15.27 | 15.00 | 15.19 | 11,141 | +0.22(+1.47%) |
Jul 03, 2019 | 14.94 | 15.57 | 14.78 | 14.97 | 6,519 | +0.03(+0.23%) |
Jul 02, 2019 | 14.79 | 15.14 | 14.65 | 14.94 | 15,377 | +0.30(+2.07%) |
Jul 01, 2019 | 14.76 | 14.79 | 14.43 | 14.64 | 20,272 | +0.19(+1.28%) |
Jun 28, 2019 | 14.78 | 15.14 | 14.33 | 14.45 | 505,773 | -0.07(-0.46%) |
Jun 27, 2019 | 14.54 | 15.53 | 14.25 | 14.52 | 36,978 | +0.00(+0.00%) |
Jun 26, 2019 | 14.42 | 14.70 | 14.27 | 14.52 | 8,101 | +0.39(+2.75%) |
Jun 25, 2019 | 14.35 | 14.41 | 14.00 | 14.13 | 13,878 | -0.26(-1.82%) |
Jun 24, 2019 | 15.02 | 15.25 | 14.26 | 14.39 | 16,004 | -0.25(-1.73%) |
Jun 21, 2019 | 14.34 | 14.81 | 13.99 | 14.65 | 42,078 | +0.05(+0.35%) |
Jun 20, 2019 | 15.59 | 15.59 | 14.36 | 14.60 | 20,144 | -0.77(-5.00%) |
Jun 19, 2019 | 15.44 | 15.50 | 14.22 | 15.36 | 11,342 | +0.56(+3.76%) |
Jun 18, 2019 | 15.51 | 15.51 | 14.80 | 14.81 | 20,638 | -0.51(-3.31%) |
Jun 17, 2019 | 15.72 | 15.84 | 15.12 | 15.31 | 16,782 | -0.51(-3.25%) |
Jun 14, 2019 | 15.70 | 15.84 | 15.65 | 15.83 | 13,156 | +0.15(+0.97%) |
Jun 13, 2019 | 15.61 | 15.76 | 15.25 | 15.68 | 27,272 | +0.28(+1.81%) |
Jun 12, 2019 | 15.14 | 15.44 | 14.96 | 15.40 | 17,195 | +0.36(+2.41%) |
Jun 11, 2019 | 14.44 | 15.54 | 14.44 | 15.03 | 30,965 | +0.67(+4.70%) |
Jun 10, 2019 | 14.30 | 14.52 | 14.05 | 14.36 | 71,434 | +0.67(+4.87%) |
Jun 07, 2019 | 13.20 | 13.74 | 13.20 | 13.69 | 36,626 | +0.51(+3.91%) |
Jun 06, 2019 | 13.37 | 13.40 | 13.09 | 13.18 | 8,497 | -0.22(-1.64%) |
Jun 05, 2019 | 13.68 | 13.68 | 13.28 | 13.40 | 15,943 | -0.15(-1.12%) |
Jun 04, 2019 | 13.75 | 13.75 | 13.44 | 13.55 | 15,883 | +0.01(+0.06%) |
Jun 03, 2019 | 13.47 | 14.27 | 13.40 | 13.54 | 13,203 | +0.03(+0.25%) |
May 31, 2019 | 13.89 | 13.89 | 13.38 | 13.51 | 8,771 | -0.32(-2.32%) |
May 30, 2019 | 13.51 | 14.86 | 13.51 | 13.83 | 10,377 | +0.21(+1.55%) |
May 29, 2019 | 13.69 | 14.09 | 13.58 | 13.62 | 17,674 | -0.30(-2.18%) |
May 28, 2019 | 13.94 | 14.53 | 13.91 | 13.92 | 12,073 | -0.13(-0.90%) |
May 24, 2019 | 14.11 | 14.73 | 13.92 | 14.05 | 22,639 | +0.12(+0.85%) |
May 23, 2019 | 14.15 | 14.15 | 13.70 | 13.93 | 13,190 | -0.22(-1.55%) |
May 22, 2019 | 13.92 | 14.32 | 13.91 | 14.15 | 23,637 | -0.03(-0.24%) |
May 21, 2019 | 14.19 | 14.41 | 13.86 | 14.18 | 9,471 | -0.09(-0.65%) |
May 20, 2019 | 14.14 | 14.38 | 13.58 | 14.27 | 14,104 | +0.18(+1.26%) |
May 17, 2019 | 13.81 | 14.22 | 13.30 | 14.10 | 10,075 | +0.19(+1.33%) |
May 16, 2019 | 13.95 | 14.30 | 13.68 | 13.91 | 17,798 | -0.13(-0.90%) |
May 15, 2019 | 13.58 | 14.17 | 13.50 | 14.04 | 19,894 | +0.24(+1.77%) |
May 14, 2019 | 13.08 | 13.89 | 12.99 | 13.79 | 18,820 | +0.68(+5.21%) |
May 13, 2019 | 13.16 | 13.32 | 12.84 | 13.11 | 11,435 | -0.19(-1.45%) |
May 10, 2019 | 13.11 | 13.91 | 13.11 | 13.30 | 41,037 | +0.01(+0.06%) |
May 09, 2019 | 13.81 | 13.81 | 13.04 | 13.29 | 34,128 | -0.15(-1.12%) |
May 08, 2019 | 14.08 | 14.08 | 13.39 | 13.45 | 45,074 | -0.14(-1.05%) |
May 07, 2019 | 13.77 | 14.08 | 13.50 | 13.59 | 22,089 | -0.34(-2.41%) |
May 06, 2019 | 13.74 | 14.42 | 13.74 | 13.92 | 8,725 | -0.19(-1.37%) |
May 03, 2019 | 14.12 | 14.36 | 13.93 | 14.12 | 12,764 | +0.08(+0.54%) |
May 02, 2019 | 14.25 | 14.34 | 13.96 | 14.04 | 7,893 | +0.28(+2.01%) |
May 01, 2019 | 14.16 | 14.16 | 13.76 | 13.76 | 8,393 | -0.27(-1.91%) |
Apr 30, 2019 | 15.21 | 15.21 | 13.58 | 14.03 | 24,383 | -1.26(-8.22%) |
Apr 29, 2019 | 15.33 | 15.42 | 15.02 | 15.29 | 9,531 | -0.13(-0.87%) |
Apr 26, 2019 | 15.17 | 15.43 | 15.17 | 15.42 | 18,848 | +0.28(+1.83%) |
Apr 25, 2019 | 14.94 | 15.40 | 14.94 | 15.15 | 9,858 | +0.08(+0.56%) |
Apr 24, 2019 | 15.37 | 15.37 | 14.98 | 15.06 | 14,791 | -0.25(-1.64%) |
Apr 23, 2019 | 15.22 | 15.38 | 15.22 | 15.32 | 20,705 | +0.28(+1.84%) |
Apr 22, 2019 | 15.06 | 15.19 | 14.97 | 15.04 | 19,174 | -0.08(-0.50%) |
Apr 18, 2019 | 15.08 | 15.29 | 14.78 | 15.11 | 10,736 | -0.02(-0.11%) |
Apr 17, 2019 | 15.26 | 15.37 | 15.13 | 15.13 | 50,620 | -0.05(-0.33%) |
Apr 16, 2019 | 15.08 | 15.32 | 15.00 | 15.18 | 9,729 | +0.28(+1.86%) |
Apr 15, 2019 | 15.00 | 15.00 | 14.79 | 14.90 | 4,033 | +0.09(+0.62%) |
Apr 12, 2019 | 14.65 | 14.86 | 14.65 | 14.81 | 10,497 | +0.10(+0.68%) |
Apr 11, 2019 | 14.80 | 14.80 | 14.24 | 14.71 | 5,900 | -0.06(-0.40%) |
Apr 10, 2019 | 14.54 | 14.80 | 14.50 | 14.77 | 14,551 | +0.41(+2.86%) |
Apr 09, 2019 | 14.51 | 14.75 | 14.23 | 14.36 | 14,318 | -0.21(-1.44%) |
Apr 08, 2019 | 14.48 | 14.72 | 14.19 | 14.57 | 6,206 | +0.17(+1.16%) |
Apr 05, 2019 | 14.52 | 14.52 | 14.05 | 14.40 | 6,561 | +0.03(+0.23%) |
Apr 04, 2019 | 14.45 | 14.45 | 14.09 | 14.37 | 8,101 | -0.03(-0.18%) |
Apr 03, 2019 | 14.37 | 14.64 | 14.27 | 14.39 | 15,022 | +0.11(+0.76%) |
Apr 02, 2019 | 14.25 | 14.28 | 14.04 | 14.28 | 15,928 | +0.30(+2.16%) |
Apr 01, 2019 | 14.12 | 14.33 | 13.98 | 13.98 | 11,200 | +0.05(+0.36%) |
Mar 29, 2019 | 13.92 | 14.25 | 13.92 | 13.93 | 9,424 | -0.23(-1.66%) |
Mar 28, 2019 | 13.72 | 14.23 | 13.72 | 14.17 | 23,268 | +0.28(+1.99%) |
Mar 27, 2019 | 13.47 | 13.89 | 13.47 | 13.89 | 22,045 | +0.19(+1.41%) |
Mar 26, 2019 | 13.73 | 13.73 | 13.42 | 13.70 | 20,140 | +0.29(+2.19%) |
Mar 25, 2019 | 13.32 | 13.49 | 13.23 | 13.40 | 10,865 | +0.34(+2.63%) |
Mar 22, 2019 | 13.45 | 13.66 | 13.04 | 13.06 | 22,904 | -0.52(-3.83%) |
Mar 21, 2019 | 13.81 | 14.14 | 13.41 | 13.58 | 23,599 | +0.00(+0.00%) |
Mar 20, 2019 | 13.87 | 13.87 | 13.49 | 13.58 | 11,808 | +0.04(+0.31%) |
Mar 19, 2019 | 13.59 | 13.66 | 13.34 | 13.54 | 12,981 | +0.01(+0.06%) |
Mar 18, 2019 | 13.55 | 13.74 | 13.04 | 13.53 | 18,989 | -0.09(-0.68%) |
Mar 15, 2019 | 13.42 | 13.72 | 13.36 | 13.62 | 54,875 | +0.26(+1.95%) |
Mar 14, 2019 | 13.54 | 13.55 | 13.19 | 13.36 | 19,069 | -0.18(-1.36%) |
Mar 13, 2019 | 13.42 | 13.65 | 13.32 | 13.55 | 10,423 | +0.26(+1.96%) |
Mar 12, 2019 | 13.41 | 13.48 | 13.17 | 13.29 | 19,996 | -0.14(-1.06%) |
Mar 11, 2019 | 13.17 | 13.57 | 13.16 | 13.43 | 22,826 | +0.34(+2.56%) |
Mar 08, 2019 | 13.04 | 13.27 | 12.91 | 13.09 | 20,160 | +0.20(+1.56%) |
Mar 07, 2019 | 13.62 | 13.62 | 12.58 | 12.89 | 49,249 | -0.34(-2.53%) |
Mar 06, 2019 | 13.95 | 13.96 | 13.20 | 13.23 | 17,183 | -0.52(-3.78%) |
Mar 05, 2019 | 13.80 | 14.02 | 13.75 | 13.75 | 10,964 | -0.05(-0.36%) |
Mar 04, 2019 | 14.38 | 14.39 | 13.78 | 13.80 | 16,722 | -0.55(-3.86%) |
Mar 01, 2019 | 14.39 | 14.64 | 14.25 | 14.35 | 12,287 | -0.22(-1.50%) |
Feb 28, 2019 | 14.80 | 15.05 | 14.57 | 14.57 | 14,508 | -0.24(-1.64%) |
Feb 27, 2019 | 14.82 | 15.07 | 14.65 | 14.81 | 14,421 | +0.03(+0.23%) |
Feb 26, 2019 | 14.93 | 15.04 | 14.78 | 14.78 | 28,192 | -0.13(-0.90%) |
Feb 25, 2019 | 15.06 | 15.08 | 14.83 | 14.91 | 12,914 | -0.13(-0.89%) |
Feb 22, 2019 | 14.90 | 15.07 | 14.62 | 15.05 | 18,252 | +0.31(+2.08%) |
Feb 21, 2019 | 14.87 | 15.03 | 14.67 | 14.74 | 22,701 | -0.08(-0.54%) |
Feb 20, 2019 | 14.90 | 15.09 | 14.82 | 14.82 | 16,591 | -0.27(-1.78%) |
Feb 19, 2019 | 14.87 | 15.09 | 14.82 | 15.09 | 13,104 | +0.03(+0.17%) |
Feb 15, 2019 | 15.08 | 15.09 | 14.98 | 15.06 | 31,970 | +0.02(+0.11%) |
Feb 14, 2019 | 15.07 | 15.09 | 14.97 | 15.05 | 20,506 | -0.04(-0.28%) |
Feb 13, 2019 | 14.76 | 15.09 | 14.76 | 15.09 | 13,479 | +0.25(+1.69%) |
Feb 12, 2019 | 14.77 | 15.18 | 14.39 | 14.84 | 17,399 | +0.17(+1.14%) |
Feb 11, 2019 | 14.73 | 14.74 | 14.50 | 14.67 | 12,571 | +0.00(+0.00%) |
Feb 08, 2019 | 14.94 | 14.95 | 14.54 | 14.67 | 12,117 | -0.14(-0.96%) |
Feb 07, 2019 | 14.75 | 15.00 | 14.64 | 14.81 | 19,868 | -0.16(-1.06%) |
Feb 06, 2019 | 15.06 | 15.06 | 14.84 | 14.97 | 11,943 | +0.07(+0.50%) |
Feb 05, 2019 | 15.06 | 15.06 | 14.89 | 14.89 | 18,941 | -0.03(-0.17%) |
Feb 04, 2019 | 14.82 | 15.00 | 14.50 | 14.92 | 34,891 | +0.03(+0.17%) |
Feb 01, 2019 | 14.96 | 15.07 | 14.81 | 14.89 | 21,235 | +0.08(+0.56%) |
Jan 31, 2019 | 14.75 | 15.00 | 14.44 | 14.81 | 11,502 | +0.06(+0.40%) |
Jan 30, 2019 | 14.63 | 14.75 | 14.59 | 14.75 | 14,175 | +0.30(+2.08%) |
Jan 29, 2019 | 14.67 | 14.67 | 14.30 | 14.45 | 13,098 | -0.07(-0.46%) |
Jan 28, 2019 | 14.83 | 14.83 | 14.46 | 14.52 | 8,284 | -0.08(-0.57%) |
Jan 25, 2019 | 14.85 | 14.85 | 14.39 | 14.60 | 4,439 | -0.07(-0.51%) |
Jan 24, 2019 | 14.93 | 14.93 | 14.40 | 14.68 | 4,094 | -0.13(-0.90%) |
Jan 23, 2019 | 14.52 | 14.85 | 14.52 | 14.81 | 6,526 | +0.26(+1.78%) |
Jan 22, 2019 | 14.96 | 15.09 | 14.49 | 14.55 | 19,280 | -0.31(-2.08%) |
Jan 18, 2019 | 14.94 | 15.31 | 14.80 | 14.86 | 22,555 | -0.03(-0.22%) |
Jan 17, 2019 | 14.83 | 15.17 | 14.83 | 14.89 | 27,710 | -0.16(-1.05%) |
Jan 16, 2019 | 15.41 | 15.44 | 14.80 | 15.05 | 26,437 | -0.50(-3.22%) |
Jan 15, 2019 | 15.61 | 15.61 | 15.32 | 15.55 | 11,361 | +0.03(+0.16%) |
Jan 14, 2019 | 15.27 | 15.59 | 15.26 | 15.53 | 13,278 | +0.23(+1.53%) |
Jan 11, 2019 | 15.23 | 15.61 | 15.11 | 15.29 | 19,436 | +0.03(+0.22%) |
Jan 10, 2019 | 15.12 | 15.53 | 14.92 | 15.26 | 15,553 | -0.01(-0.05%) |
Jan 09, 2019 | 15.00 | 15.79 | 14.96 | 15.27 | 34,416 | +0.04(+0.27%) |
Jan 08, 2019 | 15.39 | 15.79 | 14.22 | 15.23 | 30,165 | -0.18(-1.14%) |
Jan 07, 2019 | 15.67 | 15.67 | 14.75 | 15.40 | 18,375 | -0.17(-1.07%) |
Jan 04, 2019 | 15.19 | 15.67 | 15.19 | 15.57 | 12,237 | +0.76(+5.12%) |
Jan 03, 2019 | 14.97 | 15.03 | 14.23 | 14.81 | 16,429 | -0.30(-1.99%) |
Jan 02, 2019 | 14.78 | 15.42 | 14.78 | 15.11 | 23,307 | +0.40(+2.72%) |
Dec 31, 2018 | 14.56 | 15.84 | 13.89 | 14.71 | 23,875 | +0.38(+2.62%) |
Dec 28, 2018 | 15.84 | 15.84 | 13.69 | 14.34 | 39,112 | -0.01(-0.06%) |
Dec 27, 2018 | 13.98 | 14.80 | 13.62 | 14.34 | 30,914 | +0.27(+1.89%) |
Dec 26, 2018 | 13.42 | 14.29 | 13.39 | 14.08 | 14,913 | +1.03(+7.92%) |
Dec 24, 2018 | 12.75 | 13.48 | 12.75 | 13.04 | 12,357 | -0.08(-0.57%) |
Dec 21, 2018 | 13.69 | 14.01 | 13.11 | 13.12 | 71,865 | -0.87(-6.20%) |
Dec 20, 2018 | 14.78 | 14.78 | 13.84 | 13.99 | 30,074 | -0.63(-4.33%) |
Dec 19, 2018 | 14.62 | 14.97 | 14.20 | 14.62 | 26,361 | +0.11(+0.75%) |
Dec 18, 2018 | 15.37 | 15.45 | 14.49 | 14.51 | 53,205 | -0.58(-3.81%) |
Dec 17, 2018 | 14.94 | 15.52 | 14.61 | 15.09 | 27,264 | +0.16(+1.06%) |
Dec 14, 2018 | 15.21 | 15.76 | 14.73 | 14.93 | 18,116 | -0.23(-1.54%) |
Dec 13, 2018 | 15.10 | 15.77 | 14.57 | 15.16 | 14,614 | -0.13(-0.87%) |
Dec 12, 2018 | 15.17 | 15.41 | 14.50 | 15.29 | 17,710 | +0.13(+0.88%) |
Dec 11, 2018 | 15.80 | 15.80 | 15.05 | 15.16 | 15,017 | -0.63(-3.96%) |
Dec 10, 2018 | 15.61 | 15.79 | 14.71 | 15.79 | 17,787 | +0.33(+2.10%) |
Dec 07, 2018 | 14.79 | 15.48 | 14.76 | 15.46 | 24,595 | +0.59(+3.98%) |
Dec 06, 2018 | 14.51 | 14.93 | 14.49 | 14.87 | 28,515 | +0.28(+1.88%) |
Dec 04, 2018 | 15.35 | 15.83 | 14.59 | 14.59 | 15,236 | -0.91(-5.86%) |