Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.41 | 14.76 | 13.90 | 14.21 | 56,376 | -0.32(-2.20%) |
Jan 30, 2020 | 14.09 | 14.59 | 14.09 | 14.53 | 53,623 | +0.26(+1.83%) |
Jan 29, 2020 | 14.33 | 14.81 | 14.23 | 14.27 | 40,401 | -0.11(-0.74%) |
Jan 28, 2020 | 14.34 | 14.58 | 14.28 | 14.38 | 23,365 | +0.22(+1.57%) |
Jan 27, 2020 | 14.65 | 14.84 | 14.15 | 14.15 | 30,411 | -0.81(-5.43%) |
Jan 24, 2020 | 15.15 | 15.15 | 14.84 | 14.96 | 36,722 | -0.14(-0.90%) |
Jan 23, 2020 | 15.06 | 15.16 | 14.74 | 15.10 | 69,054 | -0.05(-0.32%) |
Jan 22, 2020 | 16.06 | 16.41 | 15.11 | 15.15 | 48,938 | -0.85(-5.32%) |
Jan 21, 2020 | 15.25 | 16.15 | 15.20 | 16.00 | 70,983 | +0.50(+3.24%) |
Jan 17, 2020 | 15.64 | 15.90 | 15.23 | 15.50 | 38,170 | +0.02(+0.13%) |
Jan 16, 2020 | 15.32 | 15.70 | 15.31 | 15.48 | 56,059 | +0.12(+0.76%) |
Jan 15, 2020 | 15.34 | 15.52 | 15.20 | 15.36 | 54,669 | +0.00(+0.00%) |
Jan 14, 2020 | 15.56 | 15.85 | 15.32 | 15.36 | 51,207 | -0.20(-1.30%) |
Jan 13, 2020 | 15.87 | 15.89 | 15.38 | 15.56 | 55,016 | -0.28(-1.77%) |
Jan 10, 2020 | 17.06 | 17.15 | 15.80 | 15.84 | 93,202 | -1.25(-7.30%) |
Jan 09, 2020 | 17.13 | 17.28 | 16.78 | 17.09 | 54,765 | -0.01(-0.06%) |
Jan 08, 2020 | 17.07 | 17.35 | 17.03 | 17.10 | 51,984 | +0.08(+0.45%) |
Jan 07, 2020 | 16.90 | 17.18 | 16.71 | 17.02 | 33,496 | +0.06(+0.34%) |
Jan 06, 2020 | 16.72 | 17.11 | 16.64 | 16.97 | 44,636 | +0.05(+0.29%) |
Jan 03, 2020 | 17.03 | 17.35 | 16.72 | 16.92 | 69,099 | -0.22(-1.30%) |
Jan 02, 2020 | 17.45 | 17.45 | 17.01 | 17.14 | 38,611 | -0.18(-1.06%) |
Dec 31, 2019 | 16.90 | 17.60 | 16.90 | 17.32 | 64,444 | +0.26(+1.53%) |
Dec 30, 2019 | 17.07 | 17.33 | 16.64 | 17.06 | 70,723 | -0.01(-0.06%) |
Dec 27, 2019 | 17.41 | 17.58 | 16.99 | 17.07 | 50,066 | -0.38(-2.16%) |
Dec 26, 2019 | 17.37 | 17.80 | 17.18 | 17.45 | 48,568 | +0.10(+0.56%) |
Dec 24, 2019 | 17.31 | 17.63 | 17.12 | 17.35 | 37,549 | +0.04(+0.22%) |
Dec 23, 2019 | 16.92 | 17.51 | 16.85 | 17.31 | 55,866 | +0.40(+2.34%) |
Dec 20, 2019 | 17.15 | 17.15 | 16.57 | 16.92 | 222,609 | -0.33(-1.91%) |
Dec 19, 2019 | 17.04 | 17.33 | 16.85 | 17.25 | 82,196 | +0.14(+0.79%) |
Dec 18, 2019 | 17.25 | 17.30 | 16.98 | 17.11 | 54,714 | -0.14(-0.78%) |
Dec 17, 2019 | 16.99 | 17.31 | 16.99 | 17.25 | 65,242 | +0.16(+0.96%) |
Dec 16, 2019 | 17.31 | 17.48 | 16.99 | 17.08 | 83,940 | -0.01(-0.06%) |
Dec 13, 2019 | 17.16 | 17.29 | 16.87 | 17.09 | 71,168 | -0.02(-0.11%) |
Dec 12, 2019 | 16.85 | 17.23 | 16.64 | 17.11 | 65,475 | +0.18(+1.09%) |
Dec 11, 2019 | 16.77 | 17.15 | 16.43 | 16.93 | 62,294 | +0.07(+0.40%) |
Dec 10, 2019 | 16.94 | 16.94 | 16.57 | 16.86 | 73,623 | -0.02(-0.11%) |
Dec 09, 2019 | 17.01 | 17.16 | 16.77 | 16.88 | 68,159 | -0.05(-0.29%) |
Dec 06, 2019 | 16.72 | 17.07 | 16.58 | 16.93 | 97,960 | +0.34(+2.04%) |
Dec 05, 2019 | 16.58 | 16.81 | 16.36 | 16.59 | 71,002 | +0.03(+0.18%) |
Dec 04, 2019 | 16.70 | 17.00 | 16.41 | 16.56 | 89,857 | +0.00(+0.00%) |
Dec 03, 2019 | 15.83 | 16.61 | 15.65 | 16.56 | 116,328 | +0.51(+3.19%) |
Dec 02, 2019 | 16.20 | 16.65 | 15.96 | 16.05 | 74,920 | -0.15(-0.95%) |
Nov 29, 2019 | 15.94 | 16.29 | 15.68 | 16.20 | 26,067 | +0.11(+0.66%) |
Nov 27, 2019 | 16.04 | 16.30 | 15.88 | 16.10 | 65,454 | +0.09(+0.54%) |
Nov 26, 2019 | 15.45 | 16.18 | 15.45 | 16.01 | 117,276 | +0.54(+3.50%) |
Nov 25, 2019 | 14.98 | 15.59 | 14.82 | 15.47 | 223,887 | +0.68(+4.57%) |
Nov 22, 2019 | 14.57 | 14.99 | 14.57 | 14.79 | 145,097 | +0.31(+2.13%) |
Nov 21, 2019 | 14.45 | 14.65 | 14.16 | 14.48 | 50,853 | +0.13(+0.87%) |
Nov 20, 2019 | 14.63 | 15.09 | 14.27 | 14.36 | 100,088 | -0.32(-2.17%) |
Nov 19, 2019 | 14.63 | 14.81 | 14.50 | 14.68 | 48,654 | +0.08(+0.53%) |
Nov 18, 2019 | 14.57 | 14.83 | 14.40 | 14.60 | 86,850 | +0.10(+0.67%) |
Nov 15, 2019 | 14.50 | 14.69 | 14.27 | 14.50 | 75,914 | +0.13(+0.87%) |
Nov 14, 2019 | 14.35 | 14.57 | 14.26 | 14.38 | 83,373 | +0.03(+0.20%) |
Nov 13, 2019 | 14.27 | 14.54 | 14.09 | 14.35 | 83,183 | -0.07(-0.47%) |
Nov 12, 2019 | 14.38 | 14.75 | 14.14 | 14.42 | 87,878 | +0.11(+0.74%) |
Nov 11, 2019 | 13.69 | 14.38 | 13.47 | 14.31 | 108,116 | +0.52(+3.78%) |
Nov 08, 2019 | 14.05 | 15.13 | 13.20 | 13.79 | 130,183 | -1.42(-9.33%) |
Nov 07, 2019 | 15.17 | 15.39 | 14.84 | 15.21 | 65,825 | +0.28(+1.88%) |
Nov 06, 2019 | 15.21 | 15.26 | 14.57 | 14.93 | 43,682 | -0.29(-1.90%) |
Nov 05, 2019 | 15.41 | 15.75 | 15.12 | 15.22 | 49,017 | -0.10(-0.63%) |
Nov 04, 2019 | 15.38 | 15.61 | 15.00 | 15.31 | 59,528 | +0.23(+1.54%) |
Nov 01, 2019 | 14.74 | 15.37 | 14.67 | 15.08 | 80,471 | +0.62(+4.27%) |
Oct 31, 2019 | 14.81 | 14.82 | 14.33 | 14.46 | 49,242 | -0.30(-2.03%) |
Oct 30, 2019 | 14.58 | 14.79 | 14.09 | 14.76 | 83,507 | +0.14(+0.92%) |
Oct 29, 2019 | 14.72 | 14.96 | 14.40 | 14.63 | 54,137 | -0.24(-1.62%) |
Oct 28, 2019 | 14.08 | 14.98 | 14.08 | 14.87 | 61,049 | +0.80(+5.70%) |
Oct 25, 2019 | 13.72 | 14.23 | 13.68 | 14.07 | 38,941 | +0.23(+1.68%) |
Oct 24, 2019 | 14.07 | 14.14 | 13.67 | 13.84 | 50,477 | -0.21(-1.51%) |
Oct 23, 2019 | 14.02 | 14.19 | 13.70 | 14.05 | 69,582 | -0.01(-0.07%) |
Oct 22, 2019 | 13.64 | 14.24 | 13.62 | 14.06 | 45,645 | +0.41(+2.97%) |
Oct 21, 2019 | 14.39 | 14.66 | 13.56 | 13.65 | 118,880 | -0.44(-3.15%) |
Oct 18, 2019 | 14.45 | 14.76 | 14.03 | 14.10 | 100,460 | -0.51(-3.50%) |
Oct 17, 2019 | 15.39 | 15.66 | 14.51 | 14.61 | 107,601 | -0.66(-4.30%) |
Oct 16, 2019 | 15.90 | 16.87 | 14.77 | 15.27 | 224,648 | -0.57(-3.60%) |
Oct 15, 2019 | 15.78 | 16.76 | 15.38 | 15.84 | 297,242 | -0.31(-1.91%) |
Oct 14, 2019 | 14.60 | 16.40 | 14.52 | 16.14 | 191,422 | +1.54(+10.51%) |
Oct 11, 2019 | 14.07 | 14.76 | 14.07 | 14.61 | 62,554 | +0.83(+6.03%) |
Oct 10, 2019 | 13.60 | 13.88 | 13.54 | 13.78 | 35,964 | +0.25(+1.86%) |
Oct 09, 2019 | 13.73 | 13.73 | 13.20 | 13.53 | 51,628 | -0.10(-0.71%) |
Oct 08, 2019 | 13.32 | 13.70 | 13.24 | 13.62 | 62,107 | +0.13(+0.93%) |
Oct 07, 2019 | 13.68 | 13.76 | 13.17 | 13.50 | 36,503 | -0.14(-1.06%) |
Oct 04, 2019 | 13.21 | 13.65 | 13.07 | 13.64 | 52,094 | +0.47(+3.59%) |
Oct 03, 2019 | 13.43 | 13.69 | 13.06 | 13.17 | 56,662 | -0.42(-3.12%) |
Oct 02, 2019 | 13.44 | 13.62 | 13.13 | 13.60 | 69,163 | -0.02(-0.14%) |
Oct 01, 2019 | 13.99 | 14.35 | 13.47 | 13.61 | 65,493 | -0.29(-2.08%) |
Sep 30, 2019 | 13.93 | 14.12 | 13.70 | 13.90 | 56,679 | -0.01(-0.07%) |
Sep 27, 2019 | 13.53 | 14.00 | 13.53 | 13.91 | 60,897 | +0.37(+2.71%) |
Sep 26, 2019 | 13.52 | 13.71 | 13.05 | 13.55 | 82,230 | +0.04(+0.29%) |
Sep 25, 2019 | 13.49 | 13.72 | 13.26 | 13.51 | 64,822 | +0.14(+1.08%) |
Sep 24, 2019 | 13.80 | 13.92 | 13.32 | 13.36 | 121,793 | -0.35(-2.54%) |
Sep 23, 2019 | 14.01 | 14.22 | 13.32 | 13.71 | 103,148 | -0.49(-3.47%) |
Sep 20, 2019 | 14.39 | 14.52 | 14.18 | 14.20 | 284,706 | -0.18(-1.28%) |
Sep 19, 2019 | 14.60 | 15.14 | 14.34 | 14.39 | 84,555 | -0.42(-2.81%) |
Sep 18, 2019 | 15.26 | 15.42 | 14.69 | 14.80 | 99,966 | -0.48(-3.16%) |
Sep 17, 2019 | 15.30 | 15.68 | 15.10 | 15.28 | 57,964 | -0.16(-1.06%) |
Sep 16, 2019 | 15.40 | 15.68 | 15.13 | 15.45 | 64,027 | +0.04(+0.25%) |
Sep 13, 2019 | 15.20 | 15.72 | 14.68 | 15.41 | 69,597 | +0.44(+2.97%) |
Sep 12, 2019 | 14.56 | 15.04 | 13.88 | 14.97 | 109,175 | +0.46(+3.20%) |
Sep 11, 2019 | 14.01 | 14.74 | 13.92 | 14.50 | 117,907 | +0.38(+2.67%) |
Sep 10, 2019 | 11.91 | 14.15 | 11.81 | 14.13 | 150,349 | +2.04(+16.85%) |
Sep 09, 2019 | 10.88 | 12.13 | 10.88 | 12.09 | 76,581 | +1.27(+11.79%) |
Sep 06, 2019 | 10.62 | 10.93 | 10.59 | 10.81 | 51,162 | +0.14(+1.27%) |
Sep 05, 2019 | 10.65 | 11.09 | 10.62 | 10.68 | 98,267 | +0.20(+1.94%) |
Sep 04, 2019 | 10.49 | 10.67 | 10.35 | 10.48 | 48,705 | +0.23(+2.26%) |
Sep 03, 2019 | 10.20 | 10.41 | 10.10 | 10.24 | 47,108 | -0.14(-1.30%) |
Aug 30, 2019 | 10.46 | 10.69 | 10.24 | 10.38 | 42,151 | +0.02(+0.19%) |
Aug 29, 2019 | 10.10 | 10.38 | 10.10 | 10.36 | 32,830 | +0.42(+4.27%) |
Aug 28, 2019 | 9.628 | 10.07 | 9.628 | 9.936 | 44,416 | +0.27(+2.79%) |
Aug 27, 2019 | 10.15 | 10.15 | 9.638 | 9.667 | 50,319 | -0.44(-4.38%) |
Aug 26, 2019 | 10.10 | 10.11 | 9.821 | 10.11 | 46,997 | +0.14(+1.45%) |
Aug 23, 2019 | 10.72 | 10.78 | 9.917 | 9.965 | 72,113 | -0.83(-7.68%) |
Aug 22, 2019 | 10.93 | 10.97 | 10.73 | 10.79 | 31,681 | +0.00(+0.00%) |
Aug 21, 2019 | 10.77 | 10.99 | 10.60 | 10.79 | 44,121 | +0.03(+0.27%) |
Aug 20, 2019 | 10.62 | 10.81 | 10.54 | 10.77 | 48,228 | +0.13(+1.27%) |
Aug 19, 2019 | 10.72 | 10.97 | 10.60 | 10.63 | 55,184 | +0.23(+2.22%) |
Aug 16, 2019 | 10.18 | 10.57 | 10.13 | 10.40 | 45,550 | +0.30(+2.96%) |
Aug 15, 2019 | 10.14 | 10.21 | 9.994 | 10.10 | 96,889 | -0.06(-0.57%) |
Aug 14, 2019 | 9.936 | 10.32 | 9.657 | 10.16 | 93,299 | -0.05(-0.47%) |
Aug 13, 2019 | 10.17 | 10.59 | 10.05 | 10.21 | 63,816 | +0.04(+0.38%) |
Aug 12, 2019 | 10.80 | 10.80 | 10.11 | 10.17 | 89,557 | -0.61(-5.63%) |
Aug 09, 2019 | 11.51 | 11.51 | 10.69 | 10.77 | 59,039 | -0.67(-5.89%) |
Aug 08, 2019 | 11.55 | 11.77 | 11.34 | 11.45 | 101,828 | +0.01(+0.08%) |
Aug 07, 2019 | 11.28 | 11.48 | 11.25 | 11.44 | 32,948 | -0.03(-0.25%) |
Aug 06, 2019 | 11.58 | 11.74 | 11.40 | 11.47 | 104,634 | -0.02(-0.17%) |
Aug 05, 2019 | 11.31 | 11.67 | 11.29 | 11.49 | 115,717 | -0.13(-1.08%) |
Aug 02, 2019 | 11.47 | 11.78 | 11.35 | 11.61 | 50,842 | +0.00(+0.00%) |
Aug 01, 2019 | 12.41 | 12.41 | 11.18 | 11.61 | 113,088 | -0.51(-4.21%) |
Jul 31, 2019 | 11.83 | 12.37 | 11.80 | 12.12 | 105,240 | +0.30(+2.53%) |
Jul 30, 2019 | 11.49 | 11.97 | 11.47 | 11.83 | 56,552 | +0.15(+1.32%) |
Jul 29, 2019 | 11.80 | 11.96 | 11.53 | 11.67 | 44,007 | -0.03(-0.25%) |
Jul 26, 2019 | 11.61 | 11.88 | 11.60 | 11.70 | 37,664 | +0.10(+0.83%) |
Jul 25, 2019 | 11.84 | 11.84 | 11.47 | 11.60 | 59,387 | -0.26(-2.19%) |
Jul 24, 2019 | 11.53 | 12.00 | 11.50 | 11.86 | 50,573 | +0.29(+2.50%) |
Jul 23, 2019 | 11.66 | 11.75 | 11.52 | 11.57 | 27,475 | -0.02(-0.17%) |
Jul 22, 2019 | 11.84 | 11.84 | 11.52 | 11.59 | 48,671 | -0.25(-2.12%) |
Jul 19, 2019 | 11.67 | 11.98 | 11.66 | 11.84 | 57,898 | +0.17(+1.49%) |
Jul 18, 2019 | 11.53 | 11.83 | 11.52 | 11.67 | 39,768 | +0.14(+1.25%) |
Jul 17, 2019 | 11.84 | 11.84 | 11.45 | 11.53 | 74,165 | -0.41(-3.47%) |
Jul 16, 2019 | 11.97 | 12.48 | 11.70 | 11.94 | 56,229 | -0.03(-0.24%) |
Jul 15, 2019 | 11.87 | 12.09 | 11.54 | 11.97 | 52,452 | +0.15(+1.31%) |
Jul 12, 2019 | 11.16 | 12.01 | 11.13 | 11.82 | 64,953 | +0.66(+5.87%) |
Jul 11, 2019 | 11.71 | 12.05 | 11.08 | 11.16 | 141,836 | -0.55(-4.69%) |
Jul 10, 2019 | 11.96 | 12.15 | 11.64 | 11.71 | 60,602 | -0.24(-2.02%) |
Jul 09, 2019 | 12.19 | 12.27 | 11.67 | 11.95 | 87,810 | -0.35(-2.82%) |
Jul 08, 2019 | 12.75 | 12.81 | 12.27 | 12.30 | 43,018 | -0.51(-3.99%) |
Jul 05, 2019 | 12.69 | 12.94 | 12.55 | 12.81 | 31,439 | -0.10(-0.75%) |
Jul 03, 2019 | 12.89 | 12.97 | 12.64 | 12.90 | 36,004 | +0.06(+0.45%) |
Jul 02, 2019 | 13.00 | 13.00 | 12.76 | 12.85 | 39,601 | -0.18(-1.41%) |
Jul 01, 2019 | 13.40 | 13.40 | 12.99 | 13.03 | 49,302 | -0.13(-0.95%) |
Jun 28, 2019 | 12.96 | 13.40 | 12.93 | 13.16 | 126,898 | +0.19(+1.49%) |
Jun 27, 2019 | 12.84 | 13.00 | 12.48 | 12.96 | 70,864 | +0.18(+1.43%) |
Jun 26, 2019 | 12.30 | 12.91 | 12.30 | 12.78 | 62,121 | +0.54(+4.41%) |
Jun 25, 2019 | 12.38 | 12.56 | 12.17 | 12.24 | 150,631 | -0.15(-1.24%) |
Jun 24, 2019 | 12.95 | 12.95 | 12.22 | 12.39 | 85,427 | -0.57(-4.39%) |
Jun 21, 2019 | 12.10 | 13.18 | 12.01 | 12.96 | 151,904 | +0.75(+6.16%) |
Jun 20, 2019 | 12.78 | 12.78 | 12.16 | 12.21 | 43,464 | -0.22(-1.78%) |
Jun 19, 2019 | 12.23 | 12.64 | 12.23 | 12.43 | 57,859 | +0.33(+2.71%) |
Jun 18, 2019 | 12.07 | 12.28 | 11.90 | 12.10 | 53,405 | +0.24(+2.03%) |
Jun 17, 2019 | 11.87 | 12.16 | 11.77 | 11.86 | 63,054 | -0.06(-0.48%) |
Jun 14, 2019 | 12.61 | 12.61 | 11.90 | 11.92 | 67,132 | -0.74(-5.86%) |
Jun 13, 2019 | 12.52 | 12.90 | 12.30 | 12.66 | 54,123 | +0.25(+2.02%) |
Jun 12, 2019 | 12.71 | 12.72 | 12.37 | 12.41 | 53,042 | -0.32(-2.50%) |
Jun 11, 2019 | 12.96 | 13.19 | 12.66 | 12.73 | 165,448 | +0.02(+0.15%) |
Jun 10, 2019 | 12.71 | 13.31 | 12.58 | 12.71 | 64,064 | +0.20(+1.62%) |
Jun 07, 2019 | 12.54 | 12.69 | 12.39 | 12.51 | 80,621 | -0.03(-0.23%) |
Jun 06, 2019 | 12.39 | 12.64 | 12.29 | 12.54 | 34,853 | +0.14(+1.17%) |
Jun 05, 2019 | 12.64 | 12.90 | 12.18 | 12.39 | 85,702 | -0.29(-2.28%) |
Jun 04, 2019 | 12.27 | 12.69 | 12.11 | 12.68 | 82,159 | +0.57(+4.69%) |
Jun 03, 2019 | 11.90 | 12.32 | 11.76 | 12.11 | 100,228 | +0.18(+1.53%) |
May 31, 2019 | 12.09 | 12.36 | 11.65 | 11.93 | 76,990 | -0.38(-3.05%) |
May 30, 2019 | 12.53 | 12.61 | 12.22 | 12.31 | 52,787 | -0.25(-1.99%) |
May 29, 2019 | 12.69 | 12.89 | 12.31 | 12.56 | 73,577 | -0.32(-2.47%) |
May 28, 2019 | 12.71 | 12.93 | 12.34 | 12.88 | 124,412 | +0.25(+1.98%) |
May 24, 2019 | 12.98 | 13.10 | 12.59 | 12.62 | 55,494 | -0.22(-1.72%) |
May 23, 2019 | 13.24 | 13.31 | 12.61 | 12.85 | 77,196 | -0.67(-4.98%) |
May 22, 2019 | 13.97 | 13.97 | 13.26 | 13.52 | 57,953 | -0.48(-3.44%) |
May 21, 2019 | 13.53 | 14.13 | 13.53 | 14.00 | 79,372 | +0.56(+4.15%) |
May 20, 2019 | 13.46 | 13.69 | 13.38 | 13.44 | 205,805 | -0.24(-1.76%) |
May 17, 2019 | 13.50 | 13.79 | 13.38 | 13.68 | 93,738 | +0.01(+0.07%) |
May 16, 2019 | 14.55 | 14.55 | 13.64 | 13.67 | 95,706 | -0.79(-5.46%) |
May 15, 2019 | 14.41 | 14.55 | 14.20 | 14.46 | 80,547 | -0.02(-0.13%) |
May 14, 2019 | 14.43 | 14.60 | 14.19 | 14.48 | 62,330 | +0.13(+0.94%) |
May 13, 2019 | 14.81 | 14.81 | 14.03 | 14.35 | 95,832 | -0.79(-5.21%) |
May 10, 2019 | 15.33 | 15.55 | 14.95 | 15.14 | 79,189 | -0.38(-2.48%) |
May 09, 2019 | 15.46 | 15.66 | 15.30 | 15.52 | 62,567 | -0.17(-1.10%) |
May 08, 2019 | 15.64 | 15.99 | 15.56 | 15.69 | 65,019 | -0.13(-0.85%) |
May 07, 2019 | 16.04 | 16.10 | 15.42 | 15.83 | 102,504 | -0.55(-3.35%) |
May 06, 2019 | 16.43 | 16.63 | 16.18 | 16.38 | 89,225 | -0.57(-3.35%) |
May 03, 2019 | 15.67 | 17.18 | 15.67 | 16.95 | 114,315 | +1.41(+9.11%) |
May 02, 2019 | 15.09 | 15.58 | 15.06 | 15.53 | 89,251 | +0.13(+0.81%) |
May 01, 2019 | 15.62 | 15.68 | 15.24 | 15.41 | 112,886 | -0.20(-1.29%) |
Apr 30, 2019 | 15.68 | 15.68 | 15.41 | 15.61 | 92,441 | -0.05(-0.31%) |
Apr 29, 2019 | 15.20 | 15.77 | 15.15 | 15.66 | 85,680 | +0.37(+2.39%) |
Apr 26, 2019 | 15.49 | 15.64 | 15.25 | 15.29 | 51,545 | -0.18(-1.18%) |
Apr 25, 2019 | 15.66 | 15.66 | 15.24 | 15.47 | 38,376 | -0.17(-1.11%) |
Apr 24, 2019 | 15.50 | 15.78 | 15.16 | 15.65 | 125,737 | +0.17(+1.12%) |
Apr 23, 2019 | 15.02 | 15.60 | 15.02 | 15.47 | 53,917 | +0.47(+3.14%) |
Apr 22, 2019 | 15.20 | 15.26 | 14.70 | 15.00 | 87,182 | -0.23(-1.52%) |
Apr 18, 2019 | 15.42 | 15.53 | 15.11 | 15.23 | 63,808 | -0.28(-1.80%) |
Apr 17, 2019 | 16.30 | 16.33 | 15.37 | 15.51 | 61,637 | -0.75(-4.62%) |
Apr 16, 2019 | 16.26 | 16.45 | 16.17 | 16.26 | 33,764 | +0.01(+0.06%) |
Apr 15, 2019 | 16.26 | 16.36 | 16.01 | 16.25 | 47,241 | -0.02(-0.12%) |
Apr 12, 2019 | 16.36 | 16.47 | 16.12 | 16.27 | 41,361 | +0.14(+0.89%) |
Apr 11, 2019 | 16.68 | 16.71 | 15.87 | 16.13 | 71,408 | -0.61(-3.62%) |
Apr 10, 2019 | 16.75 | 16.80 | 16.54 | 16.73 | 72,750 | +0.05(+0.29%) |
Apr 09, 2019 | 16.70 | 16.88 | 16.35 | 16.69 | 137,541 | -0.23(-1.36%) |
Apr 08, 2019 | 17.32 | 17.35 | 16.78 | 16.92 | 106,582 | -0.41(-2.39%) |
Apr 05, 2019 | 17.28 | 17.55 | 17.04 | 17.33 | 213,665 | +0.07(+0.39%) |
Apr 04, 2019 | 17.13 | 17.44 | 16.70 | 17.26 | 95,745 | +0.16(+0.96%) |
Apr 03, 2019 | 16.90 | 17.21 | 16.72 | 17.10 | 137,301 | +0.40(+2.42%) |
Apr 02, 2019 | 16.22 | 16.81 | 16.15 | 16.70 | 106,224 | +0.48(+2.97%) |
Apr 01, 2019 | 15.53 | 16.40 | 15.53 | 16.21 | 146,183 | +0.94(+6.18%) |
Mar 29, 2019 | 15.80 | 15.97 | 15.25 | 15.27 | 152,558 | -0.28(-1.79%) |
Mar 28, 2019 | 15.57 | 15.67 | 15.32 | 15.55 | 45,524 | +0.00(+0.00%) |
Mar 27, 2019 | 15.55 | 15.74 | 15.47 | 15.55 | 36,492 | -0.05(-0.31%) |
Mar 26, 2019 | 15.28 | 15.69 | 15.28 | 15.60 | 55,113 | +0.40(+2.66%) |
Mar 25, 2019 | 15.00 | 15.42 | 14.74 | 15.19 | 75,043 | +0.23(+1.54%) |
Mar 22, 2019 | 16.04 | 16.18 | 14.92 | 14.96 | 151,623 | -1.20(-7.44%) |
Mar 21, 2019 | 15.93 | 16.50 | 15.93 | 16.17 | 77,292 | +0.14(+0.90%) |
Mar 20, 2019 | 16.12 | 16.39 | 15.54 | 16.02 | 71,146 | -0.13(-0.83%) |
Mar 19, 2019 | 16.31 | 16.45 | 16.12 | 16.16 | 81,247 | -0.04(-0.24%) |
Mar 18, 2019 | 16.20 | 16.40 | 16.07 | 16.19 | 106,059 | +0.13(+0.84%) |
Mar 15, 2019 | 16.37 | 16.67 | 16.02 | 16.06 | 388,047 | -0.30(-1.82%) |
Mar 14, 2019 | 16.44 | 16.64 | 16.28 | 16.36 | 83,896 | -0.12(-0.70%) |
Mar 13, 2019 | 16.84 | 16.84 | 16.43 | 16.47 | 36,752 | -0.27(-1.61%) |
Mar 12, 2019 | 16.72 | 16.85 | 16.41 | 16.74 | 59,143 | +0.10(+0.58%) |
Mar 11, 2019 | 15.88 | 17.01 | 15.83 | 16.65 | 212,483 | +0.81(+5.10%) |
Mar 08, 2019 | 16.07 | 16.12 | 15.61 | 15.84 | 120,238 | -0.24(-1.50%) |
Mar 07, 2019 | 16.94 | 16.94 | 16.07 | 16.08 | 80,433 | -0.81(-4.79%) |
Mar 06, 2019 | 18.18 | 18.18 | 16.85 | 16.89 | 147,382 | -1.19(-6.60%) |
Mar 05, 2019 | 18.33 | 18.46 | 17.85 | 18.08 | 151,995 | -0.31(-1.67%) |
Mar 04, 2019 | 18.68 | 18.72 | 18.24 | 18.39 | 169,278 | -0.33(-1.75%) |
Mar 01, 2019 | 18.75 | 18.91 | 18.51 | 18.72 | 58,300 | +0.03(+0.15%) |
Feb 28, 2019 | 18.55 | 18.77 | 18.23 | 18.69 | 43,594 | +0.05(+0.26%) |
Feb 27, 2019 | 18.82 | 18.91 | 18.33 | 18.64 | 39,875 | -0.21(-1.12%) |
Feb 26, 2019 | 18.68 | 19.09 | 18.53 | 18.85 | 46,664 | +0.12(+0.62%) |
Feb 25, 2019 | 18.89 | 18.92 | 18.50 | 18.73 | 56,120 | -0.15(-0.81%) |
Feb 22, 2019 | 18.94 | 19.40 | 18.80 | 18.89 | 62,313 | -0.05(-0.25%) |
Feb 21, 2019 | 18.65 | 19.01 | 18.64 | 18.94 | 57,366 | +0.21(+1.13%) |
Feb 20, 2019 | 18.15 | 19.21 | 18.15 | 18.73 | 149,397 | +0.70(+3.89%) |
Feb 19, 2019 | 18.48 | 18.67 | 17.92 | 18.02 | 120,832 | -0.70(-3.75%) |
Feb 15, 2019 | 18.65 | 19.02 | 18.03 | 18.73 | 120,258 | -0.33(-1.72%) |
Feb 14, 2019 | 19.22 | 19.38 | 19.00 | 19.05 | 74,698 | -0.20(-1.05%) |
Feb 13, 2019 | 19.30 | 19.46 | 19.09 | 19.25 | 49,368 | +0.04(+0.20%) |
Feb 12, 2019 | 18.73 | 19.36 | 18.73 | 19.22 | 71,622 | +0.71(+3.84%) |
Feb 11, 2019 | 18.48 | 18.61 | 18.13 | 18.50 | 51,255 | +0.03(+0.16%) |
Feb 08, 2019 | 18.29 | 18.58 | 18.06 | 18.48 | 57,528 | -0.03(-0.16%) |
Feb 07, 2019 | 18.61 | 18.68 | 17.97 | 18.50 | 41,551 | -0.19(-1.03%) |
Feb 06, 2019 | 18.59 | 18.73 | 18.35 | 18.70 | 54,816 | +0.04(+0.21%) |
Feb 05, 2019 | 18.74 | 18.85 | 18.59 | 18.66 | 49,946 | -0.11(-0.56%) |
Feb 04, 2019 | 18.43 | 18.76 | 18.41 | 18.76 | 68,000 | +0.24(+1.30%) |