Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.28 | 13.53 | 13.28 | 13.49 | 580,220 | +0.26(+1.94%) |
Dec 30, 2019 | 13.06 | 13.46 | 13.06 | 13.23 | 514,303 | +0.05(+0.35%) |
Dec 27, 2019 | 13.23 | 13.24 | 13.06 | 13.19 | 298,619 | +0.05(+0.35%) |
Dec 26, 2019 | 13.41 | 13.42 | 13.09 | 13.14 | 253,154 | -0.26(-1.98%) |
Dec 24, 2019 | 13.42 | 13.47 | 13.31 | 13.41 | 111,804 | -0.02(-0.14%) |
Dec 23, 2019 | 13.37 | 13.47 | 13.26 | 13.42 | 413,619 | +0.05(+0.41%) |
Dec 20, 2019 | 13.74 | 13.74 | 12.97 | 13.37 | 1,355,013 | -0.28(-2.07%) |
Dec 19, 2019 | 14.36 | 14.37 | 13.62 | 13.65 | 326,368 | -0.71(-4.96%) |
Dec 18, 2019 | 14.24 | 14.41 | 14.18 | 14.36 | 311,477 | +0.17(+1.22%) |
Dec 17, 2019 | 14.01 | 14.22 | 14.00 | 14.19 | 308,038 | +0.10(+0.71%) |
Dec 16, 2019 | 14.49 | 14.57 | 14.07 | 14.09 | 266,341 | -0.20(-1.41%) |
Dec 13, 2019 | 14.59 | 14.68 | 14.25 | 14.29 | 444,370 | -0.37(-2.55%) |
Dec 12, 2019 | 14.41 | 14.77 | 14.39 | 14.67 | 453,304 | +0.18(+1.26%) |
Dec 11, 2019 | 14.39 | 14.54 | 14.27 | 14.48 | 289,166 | +0.16(+1.08%) |
Dec 10, 2019 | 14.16 | 14.35 | 14.09 | 14.33 | 346,010 | +0.05(+0.32%) |
Dec 09, 2019 | 14.28 | 14.41 | 14.20 | 14.28 | 407,535 | -0.02(-0.13%) |
Dec 06, 2019 | 14.40 | 14.50 | 14.27 | 14.30 | 354,029 | +0.14(+0.97%) |
Dec 05, 2019 | 14.06 | 14.24 | 14.04 | 14.16 | 334,736 | +0.16(+1.17%) |
Dec 04, 2019 | 13.94 | 14.20 | 13.94 | 14.00 | 336,398 | +0.25(+1.79%) |
Dec 03, 2019 | 13.87 | 13.99 | 13.68 | 13.75 | 420,937 | -0.26(-1.89%) |
Dec 02, 2019 | 14.41 | 14.57 | 13.97 | 14.02 | 455,887 | -0.37(-2.54%) |
Nov 29, 2019 | 14.38 | 14.42 | 14.31 | 14.38 | 139,837 | -0.05(-0.38%) |
Nov 27, 2019 | 14.51 | 14.69 | 14.38 | 14.44 | 375,382 | -0.05(-0.38%) |
Nov 26, 2019 | 14.68 | 14.78 | 14.48 | 14.49 | 347,262 | -0.20(-1.37%) |
Nov 25, 2019 | 14.32 | 14.77 | 14.25 | 14.69 | 432,409 | +0.41(+2.88%) |
Nov 22, 2019 | 14.26 | 14.41 | 14.08 | 14.28 | 408,124 | +0.19(+1.36%) |
Nov 21, 2019 | 14.19 | 14.22 | 13.98 | 14.09 | 515,834 | +0.38(+2.80%) |
Nov 20, 2019 | 13.81 | 13.94 | 13.65 | 13.71 | 366,251 | -0.20(-1.44%) |
Nov 19, 2019 | 13.86 | 13.99 | 13.78 | 13.91 | 254,233 | +0.11(+0.79%) |
Nov 18, 2019 | 13.70 | 13.90 | 13.55 | 13.80 | 224,667 | +0.01(+0.07%) |
Nov 15, 2019 | 13.75 | 13.95 | 13.71 | 13.79 | 373,083 | +0.18(+1.34%) |
Nov 14, 2019 | 13.83 | 13.95 | 13.59 | 13.61 | 337,686 | -0.23(-1.65%) |
Nov 13, 2019 | 13.83 | 13.98 | 13.70 | 13.84 | 279,021 | -0.16(-1.17%) |
Nov 12, 2019 | 14.00 | 14.05 | 13.83 | 14.00 | 416,983 | -0.03(-0.20%) |
Nov 11, 2019 | 13.73 | 14.11 | 13.73 | 14.03 | 489,743 | +0.18(+1.32%) |
Nov 08, 2019 | 14.34 | 14.35 | 13.67 | 13.84 | 593,735 | -0.45(-3.13%) |
Nov 07, 2019 | 13.81 | 14.51 | 13.78 | 14.29 | 1,120,594 | +0.54(+3.92%) |
Nov 06, 2019 | 13.64 | 14.51 | 13.22 | 13.75 | 726,392 | +0.13(+0.94%) |
Nov 05, 2019 | 13.62 | 13.69 | 13.53 | 13.62 | 593,129 | +0.07(+0.54%) |
Nov 04, 2019 | 13.36 | 13.55 | 13.24 | 13.55 | 530,781 | +0.38(+2.91%) |
Nov 01, 2019 | 13.10 | 13.20 | 12.93 | 13.17 | 428,164 | +0.15(+1.12%) |
Oct 31, 2019 | 13.31 | 13.31 | 12.84 | 13.02 | 331,705 | -0.37(-2.73%) |
Oct 30, 2019 | 13.84 | 13.88 | 13.31 | 13.39 | 609,907 | -0.47(-3.43%) |
Oct 29, 2019 | 13.77 | 13.92 | 13.70 | 13.86 | 343,339 | -0.02(-0.13%) |
Oct 28, 2019 | 13.57 | 13.99 | 13.57 | 13.88 | 534,036 | +0.38(+2.84%) |
Oct 25, 2019 | 13.55 | 13.65 | 13.49 | 13.50 | 483,792 | -0.07(-0.54%) |
Oct 24, 2019 | 13.70 | 13.70 | 13.43 | 13.57 | 304,919 | -0.12(-0.87%) |
Oct 23, 2019 | 13.54 | 13.70 | 13.41 | 13.69 | 361,682 | +0.13(+0.94%) |
Oct 22, 2019 | 13.37 | 13.70 | 13.31 | 13.56 | 516,891 | +0.16(+1.16%) |
Oct 21, 2019 | 13.32 | 13.62 | 13.32 | 13.41 | 378,413 | +0.20(+1.52%) |
Oct 18, 2019 | 13.20 | 13.39 | 13.18 | 13.20 | 218,462 | -0.09(-0.69%) |
Oct 17, 2019 | 13.01 | 13.32 | 12.94 | 13.30 | 268,433 | +0.40(+3.12%) |
Oct 16, 2019 | 12.70 | 13.14 | 12.70 | 12.89 | 599,407 | +0.12(+0.93%) |
Oct 15, 2019 | 12.61 | 12.89 | 12.49 | 12.78 | 389,756 | +0.25(+1.97%) |
Oct 14, 2019 | 12.27 | 12.60 | 12.17 | 12.53 | 383,350 | +0.12(+0.96%) |
Oct 11, 2019 | 12.30 | 12.60 | 12.30 | 12.41 | 402,430 | +0.34(+2.80%) |
Oct 10, 2019 | 11.95 | 12.27 | 11.94 | 12.07 | 396,289 | +0.00(+0.00%) |
Oct 09, 2019 | 12.29 | 12.33 | 11.99 | 12.07 | 383,592 | -0.10(-0.83%) |
Oct 08, 2019 | 12.18 | 12.34 | 12.10 | 12.17 | 306,014 | -0.21(-1.70%) |
Oct 07, 2019 | 12.42 | 12.67 | 12.33 | 12.38 | 326,357 | -0.09(-0.73%) |
Oct 04, 2019 | 12.38 | 12.48 | 12.31 | 12.47 | 227,441 | +0.10(+0.81%) |
Oct 03, 2019 | 12.31 | 12.41 | 12.07 | 12.37 | 287,117 | +0.01(+0.07%) |
Oct 02, 2019 | 12.54 | 12.57 | 12.13 | 12.36 | 462,836 | -0.30(-2.38%) |
Oct 01, 2019 | 13.25 | 13.55 | 12.58 | 12.67 | 410,914 | -0.51(-3.86%) |
Sep 30, 2019 | 13.29 | 13.41 | 13.13 | 13.17 | 414,824 | -0.05(-0.34%) |
Sep 27, 2019 | 13.60 | 13.70 | 13.20 | 13.22 | 373,472 | -0.31(-2.28%) |
Sep 26, 2019 | 13.56 | 13.62 | 13.40 | 13.53 | 375,682 | -0.02(-0.13%) |
Sep 25, 2019 | 13.18 | 13.59 | 13.15 | 13.55 | 308,672 | +0.28(+2.12%) |
Sep 24, 2019 | 13.49 | 13.60 | 13.26 | 13.27 | 488,185 | -0.23(-1.68%) |
Sep 23, 2019 | 13.28 | 13.60 | 13.27 | 13.49 | 246,765 | +0.04(+0.27%) |
Sep 20, 2019 | 13.42 | 13.62 | 13.41 | 13.46 | 1,109,845 | +0.01(+0.07%) |
Sep 19, 2019 | 13.44 | 13.69 | 13.43 | 13.45 | 385,318 | +0.00(+0.00%) |
Sep 18, 2019 | 13.57 | 13.57 | 13.33 | 13.45 | 406,160 | -0.18(-1.33%) |
Sep 17, 2019 | 13.49 | 13.66 | 13.30 | 13.63 | 320,611 | +0.07(+0.54%) |
Sep 16, 2019 | 13.17 | 13.65 | 13.17 | 13.56 | 376,843 | +0.32(+2.40%) |
Sep 13, 2019 | 13.47 | 13.52 | 13.19 | 13.24 | 714,235 | -0.11(-0.82%) |
Sep 12, 2019 | 13.54 | 13.61 | 13.24 | 13.35 | 647,713 | -0.26(-1.93%) |
Sep 11, 2019 | 13.32 | 13.63 | 13.10 | 13.61 | 676,706 | +0.27(+2.04%) |
Sep 10, 2019 | 12.99 | 13.40 | 12.99 | 13.34 | 501,713 | +0.28(+2.16%) |
Sep 09, 2019 | 12.55 | 13.10 | 12.54 | 13.06 | 359,388 | +0.60(+4.81%) |
Sep 06, 2019 | 12.51 | 12.65 | 12.38 | 12.46 | 380,301 | -0.05(-0.43%) |
Sep 05, 2019 | 12.20 | 12.59 | 12.15 | 12.51 | 649,776 | +0.54(+4.55%) |
Sep 04, 2019 | 12.37 | 12.44 | 11.95 | 11.97 | 356,403 | -0.15(-1.27%) |
Sep 03, 2019 | 12.26 | 12.31 | 11.96 | 12.12 | 462,763 | -0.26(-2.13%) |
Aug 30, 2019 | 12.54 | 12.63 | 12.33 | 12.38 | 213,444 | -0.06(-0.51%) |
Aug 29, 2019 | 12.30 | 12.52 | 12.30 | 12.45 | 235,737 | +0.34(+2.77%) |
Aug 28, 2019 | 11.90 | 12.22 | 11.83 | 12.11 | 876,159 | +0.18(+1.52%) |
Aug 27, 2019 | 12.45 | 12.45 | 11.89 | 11.93 | 486,337 | -0.43(-3.45%) |
Aug 26, 2019 | 12.28 | 12.48 | 12.18 | 12.36 | 1,184,487 | +0.22(+1.79%) |
Aug 23, 2019 | 12.69 | 12.85 | 12.10 | 12.14 | 633,174 | -0.64(-5.04%) |
Aug 22, 2019 | 13.09 | 13.38 | 12.76 | 12.78 | 561,714 | -0.20(-1.54%) |
Aug 21, 2019 | 12.60 | 13.06 | 12.55 | 12.98 | 760,404 | +0.54(+4.30%) |
Aug 20, 2019 | 12.81 | 12.89 | 12.44 | 12.45 | 568,456 | -0.43(-3.31%) |
Aug 19, 2019 | 12.93 | 13.02 | 12.84 | 12.87 | 460,314 | +0.12(+0.92%) |
Aug 16, 2019 | 12.78 | 12.93 | 12.39 | 12.76 | 904,000 | +0.05(+0.36%) |
Aug 15, 2019 | 12.96 | 13.03 | 12.71 | 12.71 | 433,425 | -0.21(-1.62%) |
Aug 14, 2019 | 13.34 | 13.39 | 12.82 | 12.92 | 501,801 | -0.67(-4.94%) |
Aug 13, 2019 | 13.55 | 14.03 | 13.54 | 13.59 | 669,799 | -0.01(-0.07%) |
Aug 12, 2019 | 13.62 | 13.75 | 13.47 | 13.60 | 351,006 | -0.10(-0.73%) |
Aug 09, 2019 | 14.01 | 14.01 | 13.57 | 13.70 | 316,532 | -0.33(-2.33%) |
Aug 08, 2019 | 13.87 | 14.16 | 13.87 | 14.03 | 357,494 | +0.25(+1.78%) |
Aug 07, 2019 | 13.78 | 13.84 | 13.52 | 13.78 | 267,489 | -0.22(-1.56%) |
Aug 06, 2019 | 13.77 | 14.00 | 13.64 | 14.00 | 513,857 | +0.34(+2.46%) |
Aug 05, 2019 | 13.58 | 13.72 | 13.42 | 13.66 | 784,497 | -0.24(-1.70%) |
Aug 02, 2019 | 13.81 | 13.96 | 13.57 | 13.90 | 311,465 | +0.03(+0.20%) |
Aug 01, 2019 | 14.38 | 14.51 | 13.73 | 13.87 | 513,890 | -0.50(-3.47%) |
Jul 31, 2019 | 15.08 | 15.14 | 14.35 | 14.37 | 996,334 | +0.20(+1.41%) |
Jul 30, 2019 | 13.94 | 14.26 | 13.79 | 14.17 | 344,285 | +0.03(+0.19%) |
Jul 29, 2019 | 14.35 | 14.46 | 14.13 | 14.15 | 310,644 | -0.25(-1.70%) |
Jul 26, 2019 | 14.30 | 14.45 | 14.17 | 14.39 | 214,766 | +0.06(+0.44%) |
Jul 25, 2019 | 14.70 | 14.75 | 14.27 | 14.33 | 532,800 | -0.43(-2.89%) |
Jul 24, 2019 | 14.18 | 14.91 | 14.18 | 14.75 | 599,718 | +0.44(+3.04%) |
Jul 23, 2019 | 13.84 | 14.33 | 13.84 | 14.32 | 296,669 | +0.54(+3.89%) |
Jul 22, 2019 | 13.79 | 14.06 | 13.77 | 13.78 | 427,854 | +0.00(+0.00%) |
Jul 19, 2019 | 13.57 | 13.88 | 13.26 | 13.78 | 673,484 | +0.07(+0.53%) |
Jul 18, 2019 | 13.71 | 13.75 | 13.53 | 13.71 | 330,201 | -0.03(-0.20%) |
Jul 17, 2019 | 13.81 | 13.87 | 13.66 | 13.74 | 413,858 | -0.15(-1.11%) |
Jul 16, 2019 | 13.70 | 14.09 | 13.65 | 13.89 | 365,057 | +0.10(+0.72%) |
Jul 15, 2019 | 13.91 | 13.96 | 13.58 | 13.79 | 350,335 | -0.10(-0.72%) |
Jul 12, 2019 | 13.69 | 14.00 | 13.68 | 13.89 | 360,146 | +0.25(+1.80%) |
Jul 11, 2019 | 13.80 | 13.85 | 13.47 | 13.65 | 251,877 | -0.15(-1.12%) |
Jul 10, 2019 | 13.91 | 14.06 | 13.71 | 13.80 | 257,756 | -0.03(-0.20%) |
Jul 09, 2019 | 13.99 | 14.11 | 13.69 | 13.83 | 341,728 | -0.25(-1.74%) |
Jul 08, 2019 | 14.07 | 14.42 | 14.01 | 14.07 | 336,026 | -0.05(-0.39%) |
Jul 05, 2019 | 14.14 | 14.28 | 14.01 | 14.13 | 240,538 | -0.10(-0.70%) |
Jul 03, 2019 | 14.37 | 14.37 | 14.04 | 14.23 | 172,253 | -0.13(-0.89%) |
Jul 02, 2019 | 14.54 | 14.65 | 14.22 | 14.35 | 392,968 | -0.29(-1.98%) |
Jul 01, 2019 | 14.96 | 15.09 | 14.48 | 14.65 | 587,960 | -0.05(-0.37%) |
Jun 28, 2019 | 14.61 | 14.87 | 14.61 | 14.70 | 1,110,258 | +0.17(+1.18%) |
Jun 27, 2019 | 14.44 | 14.69 | 14.40 | 14.53 | 484,101 | +0.12(+0.81%) |
Jun 26, 2019 | 14.19 | 14.46 | 14.12 | 14.41 | 530,425 | +0.24(+1.72%) |
Jun 25, 2019 | 13.79 | 14.19 | 13.69 | 14.17 | 504,996 | +0.34(+2.48%) |
Jun 24, 2019 | 13.90 | 14.06 | 13.81 | 13.82 | 310,481 | -0.12(-0.84%) |
Jun 21, 2019 | 13.75 | 13.94 | 13.68 | 13.94 | 533,822 | +0.10(+0.72%) |
Jun 20, 2019 | 13.82 | 13.96 | 13.71 | 13.84 | 293,123 | +0.23(+1.66%) |
Jun 19, 2019 | 13.52 | 13.63 | 13.40 | 13.62 | 236,447 | +0.08(+0.60%) |
Jun 18, 2019 | 13.19 | 13.61 | 13.19 | 13.53 | 440,839 | +0.34(+2.60%) |
Jun 17, 2019 | 13.34 | 13.37 | 13.14 | 13.19 | 323,731 | -0.11(-0.82%) |
Jun 14, 2019 | 13.64 | 13.64 | 13.22 | 13.30 | 504,381 | -0.37(-2.71%) |
Jun 13, 2019 | 13.30 | 13.68 | 13.27 | 13.67 | 464,201 | +0.45(+3.42%) |
Jun 12, 2019 | 13.43 | 13.48 | 13.15 | 13.22 | 339,520 | -0.22(-1.61%) |
Jun 11, 2019 | 13.59 | 13.64 | 13.37 | 13.43 | 488,689 | +0.02(+0.13%) |
Jun 10, 2019 | 13.18 | 13.46 | 13.18 | 13.42 | 246,584 | +0.33(+2.56%) |
Jun 07, 2019 | 13.02 | 13.17 | 12.97 | 13.08 | 270,065 | +0.12(+0.91%) |
Jun 06, 2019 | 13.05 | 13.13 | 12.80 | 12.96 | 192,729 | -0.09(-0.69%) |
Jun 05, 2019 | 12.98 | 13.13 | 12.78 | 13.06 | 331,233 | +0.11(+0.84%) |
Jun 04, 2019 | 12.44 | 12.99 | 12.44 | 12.95 | 464,260 | +0.71(+5.83%) |
Jun 03, 2019 | 12.15 | 12.40 | 12.13 | 12.23 | 435,595 | +0.03(+0.22%) |
May 31, 2019 | 12.39 | 12.39 | 12.13 | 12.21 | 565,145 | -0.42(-3.29%) |
May 30, 2019 | 12.87 | 12.96 | 12.56 | 12.62 | 438,232 | -0.19(-1.48%) |
May 29, 2019 | 12.77 | 12.86 | 12.61 | 12.81 | 310,973 | -0.08(-0.63%) |
May 28, 2019 | 12.96 | 13.02 | 12.86 | 12.89 | 302,087 | -0.02(-0.14%) |
May 24, 2019 | 12.93 | 13.01 | 12.69 | 12.91 | 238,742 | +0.14(+1.06%) |
May 23, 2019 | 12.89 | 12.89 | 12.54 | 12.78 | 577,949 | -0.32(-2.42%) |
May 22, 2019 | 13.23 | 13.34 | 13.00 | 13.09 | 308,350 | -0.18(-1.36%) |
May 21, 2019 | 13.31 | 13.45 | 13.20 | 13.27 | 362,412 | +0.08(+0.62%) |
May 20, 2019 | 12.87 | 13.22 | 12.87 | 13.19 | 370,470 | +0.16(+1.25%) |
May 17, 2019 | 12.84 | 13.19 | 12.83 | 13.03 | 482,244 | +0.03(+0.21%) |
May 16, 2019 | 13.05 | 13.22 | 12.97 | 13.00 | 328,915 | +0.01(+0.07%) |
May 15, 2019 | 12.73 | 13.04 | 12.68 | 12.99 | 379,204 | +0.08(+0.63%) |
May 14, 2019 | 12.81 | 13.03 | 12.75 | 12.91 | 625,131 | +0.10(+0.78%) |
May 13, 2019 | 13.05 | 13.17 | 12.80 | 12.81 | 406,097 | -0.52(-3.93%) |
May 10, 2019 | 13.30 | 13.40 | 13.04 | 13.34 | 264,753 | -0.07(-0.54%) |
May 09, 2019 | 13.09 | 13.47 | 12.83 | 13.41 | 532,399 | +0.17(+1.30%) |
May 08, 2019 | 13.72 | 13.72 | 13.21 | 13.24 | 365,234 | -0.51(-3.75%) |
May 07, 2019 | 13.85 | 14.01 | 13.61 | 13.75 | 373,182 | -0.31(-2.19%) |
May 06, 2019 | 13.84 | 14.07 | 13.74 | 14.06 | 459,412 | -0.09(-0.64%) |
May 03, 2019 | 13.66 | 14.26 | 13.66 | 14.15 | 546,108 | +0.59(+4.33%) |
May 02, 2019 | 13.55 | 13.99 | 13.50 | 13.56 | 790,346 | +0.14(+1.08%) |
May 01, 2019 | 14.00 | 14.42 | 13.18 | 13.42 | 1,230,852 | -0.21(-1.53%) |
Apr 30, 2019 | 13.42 | 13.68 | 13.27 | 13.62 | 486,334 | +0.27(+2.03%) |
Apr 29, 2019 | 13.25 | 13.53 | 13.20 | 13.35 | 406,559 | +0.14(+1.03%) |
Apr 26, 2019 | 13.14 | 13.29 | 13.09 | 13.22 | 309,247 | +0.08(+0.62%) |
Apr 25, 2019 | 13.69 | 13.70 | 13.12 | 13.14 | 554,082 | -0.62(-4.53%) |
Apr 24, 2019 | 13.79 | 13.92 | 13.70 | 13.76 | 228,113 | -0.02(-0.13%) |
Apr 23, 2019 | 13.63 | 13.93 | 13.53 | 13.78 | 396,927 | +0.20(+1.46%) |
Apr 22, 2019 | 13.44 | 13.59 | 13.34 | 13.58 | 291,068 | +0.06(+0.47%) |
Apr 18, 2019 | 13.55 | 13.76 | 13.38 | 13.52 | 323,746 | -0.05(-0.33%) |
Apr 17, 2019 | 13.51 | 13.85 | 13.50 | 13.56 | 328,043 | +0.09(+0.67%) |
Apr 16, 2019 | 13.26 | 13.50 | 13.25 | 13.47 | 343,953 | +0.21(+1.57%) |
Apr 15, 2019 | 13.52 | 13.63 | 13.25 | 13.26 | 358,620 | -0.25(-1.87%) |
Apr 12, 2019 | 13.43 | 13.53 | 13.42 | 13.52 | 285,672 | +0.23(+1.77%) |
Apr 11, 2019 | 13.36 | 13.56 | 13.26 | 13.28 | 579,457 | -0.02(-0.14%) |
Apr 10, 2019 | 12.96 | 13.36 | 12.94 | 13.30 | 637,680 | +0.32(+2.44%) |
Apr 09, 2019 | 12.96 | 13.03 | 12.78 | 12.98 | 515,758 | -0.08(-0.62%) |
Apr 08, 2019 | 12.88 | 13.09 | 12.88 | 13.06 | 476,369 | +0.11(+0.84%) |
Apr 05, 2019 | 12.85 | 12.97 | 12.69 | 12.96 | 675,828 | +0.16(+1.27%) |
Apr 04, 2019 | 12.47 | 12.81 | 12.39 | 12.79 | 471,752 | +0.28(+2.24%) |
Apr 03, 2019 | 12.53 | 12.65 | 12.39 | 12.51 | 358,844 | +0.14(+1.09%) |
Apr 02, 2019 | 12.51 | 12.52 | 12.33 | 12.38 | 374,660 | -0.19(-1.50%) |
Apr 01, 2019 | 12.35 | 12.60 | 12.14 | 12.57 | 412,560 | +0.40(+3.25%) |
Mar 29, 2019 | 12.33 | 12.45 | 12.14 | 12.17 | 523,914 | -0.11(-0.88%) |
Mar 28, 2019 | 12.13 | 12.33 | 12.10 | 12.28 | 407,660 | +0.15(+1.26%) |
Mar 27, 2019 | 11.92 | 12.22 | 11.87 | 12.13 | 271,259 | +0.20(+1.66%) |
Mar 26, 2019 | 11.94 | 12.07 | 11.86 | 11.93 | 368,028 | +0.13(+1.06%) |
Mar 25, 2019 | 11.79 | 12.01 | 11.74 | 11.80 | 321,337 | -0.01(-0.08%) |
Mar 22, 2019 | 12.05 | 12.13 | 11.69 | 11.81 | 492,519 | -0.36(-2.95%) |
Mar 21, 2019 | 11.93 | 12.22 | 11.86 | 12.17 | 416,896 | +0.17(+1.42%) |
Mar 20, 2019 | 12.11 | 12.18 | 11.83 | 12.00 | 338,529 | -0.12(-0.96%) |
Mar 19, 2019 | 12.44 | 12.51 | 12.05 | 12.12 | 276,751 | -0.22(-1.82%) |
Mar 18, 2019 | 11.87 | 12.40 | 11.85 | 12.34 | 522,832 | +0.48(+4.01%) |
Mar 15, 2019 | 12.03 | 12.13 | 11.78 | 11.87 | 905,773 | -0.12(-0.97%) |
Mar 14, 2019 | 12.18 | 12.24 | 11.78 | 11.98 | 410,040 | -0.22(-1.77%) |
Mar 13, 2019 | 12.17 | 12.44 | 12.05 | 12.20 | 415,612 | +0.10(+0.82%) |
Mar 12, 2019 | 12.38 | 12.46 | 12.01 | 12.10 | 437,591 | -0.28(-2.25%) |
Mar 11, 2019 | 12.37 | 12.49 | 12.31 | 12.38 | 299,519 | +0.05(+0.44%) |
Mar 08, 2019 | 12.25 | 12.37 | 12.21 | 12.32 | 206,626 | +0.05(+0.44%) |
Mar 07, 2019 | 12.43 | 12.57 | 12.22 | 12.27 | 322,711 | -0.19(-1.51%) |
Mar 06, 2019 | 12.76 | 12.83 | 12.40 | 12.46 | 368,555 | -0.27(-2.12%) |
Mar 05, 2019 | 13.11 | 13.23 | 12.72 | 12.73 | 326,691 | -0.40(-3.01%) |
Mar 04, 2019 | 13.47 | 13.77 | 13.07 | 13.12 | 637,357 | -0.31(-2.27%) |
Mar 01, 2019 | 13.50 | 13.96 | 13.21 | 13.43 | 740,338 | +0.10(+0.74%) |
Feb 28, 2019 | 13.02 | 13.36 | 12.91 | 13.33 | 577,955 | +0.35(+2.70%) |
Feb 27, 2019 | 12.95 | 13.01 | 12.71 | 12.98 | 371,356 | +0.03(+0.21%) |
Feb 26, 2019 | 13.09 | 13.28 | 12.87 | 12.95 | 432,240 | -0.22(-1.70%) |
Feb 25, 2019 | 13.35 | 13.68 | 13.17 | 13.18 | 424,282 | -0.10(-0.74%) |
Feb 22, 2019 | 13.15 | 13.45 | 13.12 | 13.28 | 475,152 | +0.15(+1.16%) |
Feb 21, 2019 | 13.28 | 13.53 | 13.01 | 13.12 | 450,176 | -0.20(-1.48%) |
Feb 20, 2019 | 13.09 | 13.42 | 13.09 | 13.32 | 504,016 | +0.23(+1.78%) |
Feb 19, 2019 | 12.86 | 13.20 | 12.86 | 13.09 | 300,900 | +0.13(+0.97%) |
Feb 15, 2019 | 12.92 | 13.18 | 12.88 | 12.96 | 367,163 | +0.14(+1.12%) |
Feb 14, 2019 | 12.68 | 12.96 | 12.64 | 12.82 | 536,491 | +0.08(+0.64%) |
Feb 13, 2019 | 12.43 | 12.83 | 12.43 | 12.74 | 467,224 | +0.38(+3.05%) |
Feb 12, 2019 | 12.18 | 12.50 | 12.14 | 12.36 | 280,129 | +0.29(+2.38%) |
Feb 11, 2019 | 12.09 | 12.19 | 11.97 | 12.07 | 355,582 | +0.00(+0.00%) |
Feb 08, 2019 | 12.41 | 12.52 | 12.07 | 12.07 | 348,348 | -0.40(-3.24%) |
Feb 07, 2019 | 12.76 | 12.76 | 12.39 | 12.48 | 354,567 | -0.32(-2.53%) |
Feb 06, 2019 | 12.92 | 13.07 | 12.67 | 12.80 | 497,032 | -0.22(-1.66%) |
Feb 05, 2019 | 13.01 | 13.18 | 12.91 | 13.02 | 467,028 | +0.03(+0.21%) |
Feb 04, 2019 | 12.63 | 12.99 | 12.56 | 12.99 | 692,505 | +0.34(+2.70%) |
Feb 01, 2019 | 12.62 | 12.90 | 12.49 | 12.65 | 764,830 | +0.13(+1.00%) |
Jan 31, 2019 | 12.51 | 12.55 | 11.92 | 12.52 | 905,115 | -0.06(-0.50%) |
Jan 30, 2019 | 12.60 | 12.80 | 12.20 | 12.58 | 1,091,349 | -0.91(-6.72%) |
Jan 29, 2019 | 13.42 | 13.72 | 13.33 | 13.49 | 436,231 | +0.13(+1.01%) |
Jan 28, 2019 | 13.01 | 13.41 | 12.91 | 13.36 | 451,458 | +0.09(+0.68%) |
Jan 25, 2019 | 13.33 | 13.46 | 12.79 | 13.27 | 598,059 | -0.13(-1.01%) |
Jan 24, 2019 | 13.34 | 13.48 | 13.29 | 13.40 | 318,796 | +0.06(+0.47%) |
Jan 23, 2019 | 13.51 | 13.54 | 13.23 | 13.34 | 447,039 | -0.16(-1.20%) |
Jan 22, 2019 | 13.69 | 13.91 | 13.44 | 13.50 | 437,409 | -0.23(-1.70%) |
Jan 18, 2019 | 13.56 | 13.82 | 13.55 | 13.73 | 648,825 | +0.22(+1.59%) |
Jan 17, 2019 | 13.23 | 13.56 | 13.23 | 13.52 | 541,418 | +0.23(+1.76%) |
Jan 16, 2019 | 13.28 | 13.58 | 13.18 | 13.28 | 433,988 | +0.04(+0.34%) |
Jan 15, 2019 | 13.36 | 13.41 | 12.99 | 13.24 | 357,936 | -0.12(-0.87%) |
Jan 14, 2019 | 13.16 | 13.47 | 13.16 | 13.36 | 278,573 | +0.08(+0.61%) |
Jan 11, 2019 | 13.15 | 13.34 | 13.00 | 13.28 | 426,056 | +0.01(+0.07%) |
Jan 10, 2019 | 13.06 | 13.31 | 13.02 | 13.27 | 641,377 | +0.13(+0.96%) |
Jan 09, 2019 | 13.02 | 13.21 | 12.84 | 13.14 | 639,308 | +0.21(+1.60%) |
Jan 08, 2019 | 12.80 | 12.98 | 12.62 | 12.93 | 664,884 | +0.31(+2.42%) |
Jan 07, 2019 | 12.55 | 12.87 | 12.31 | 12.63 | 824,670 | +0.06(+0.50%) |
Jan 04, 2019 | 11.89 | 12.58 | 11.82 | 12.57 | 579,467 | +0.81(+6.88%) |
Jan 03, 2019 | 11.80 | 11.91 | 11.58 | 11.76 | 443,987 | -0.08(-0.68%) |