Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.79 | 15.85 | 15.43 | 15.51 | 91,456 | -0.33(-2.06%) |
Jan 30, 2020 | 15.93 | 16.00 | 15.73 | 15.84 | 46,594 | -0.10(-0.63%) |
Jan 29, 2020 | 16.21 | 16.36 | 15.88 | 15.94 | 57,716 | -0.20(-1.24%) |
Jan 28, 2020 | 16.46 | 16.91 | 16.03 | 16.13 | 106,278 | -0.26(-1.60%) |
Jan 27, 2020 | 16.27 | 16.50 | 16.23 | 16.40 | 71,583 | +0.16(+1.01%) |
Jan 24, 2020 | 16.27 | 16.54 | 16.19 | 16.23 | 100,392 | +0.01(+0.06%) |
Jan 23, 2020 | 15.95 | 16.31 | 15.84 | 16.23 | 65,409 | +0.24(+1.47%) |
Jan 22, 2020 | 15.41 | 16.00 | 15.41 | 15.99 | 70,210 | +0.63(+4.07%) |
Jan 21, 2020 | 15.08 | 15.41 | 15.05 | 15.36 | 50,177 | +0.20(+1.34%) |
Jan 17, 2020 | 14.94 | 15.24 | 14.76 | 15.16 | 61,007 | +0.29(+1.92%) |
Jan 16, 2020 | 14.66 | 14.98 | 14.66 | 14.87 | 69,399 | +0.23(+1.55%) |
Jan 15, 2020 | 14.67 | 14.84 | 14.65 | 14.65 | 29,679 | -0.00(-0.03%) |
Jan 14, 2020 | 14.73 | 14.80 | 14.61 | 14.65 | 45,891 | -0.04(-0.28%) |
Jan 13, 2020 | 14.58 | 14.79 | 14.52 | 14.69 | 102,818 | +0.14(+1.00%) |
Jan 10, 2020 | 14.70 | 14.78 | 14.51 | 14.55 | 61,559 | -0.15(-1.05%) |
Jan 09, 2020 | 14.84 | 14.99 | 14.65 | 14.70 | 77,792 | -0.14(-0.92%) |
Jan 08, 2020 | 14.77 | 15.01 | 14.70 | 14.84 | 78,747 | +0.01(+0.06%) |
Jan 07, 2020 | 14.59 | 14.91 | 14.50 | 14.83 | 100,368 | +0.24(+1.62%) |
Jan 06, 2020 | 14.56 | 14.83 | 14.51 | 14.59 | 58,396 | +0.10(+0.69%) |
Jan 03, 2020 | 14.48 | 14.96 | 14.43 | 14.49 | 45,452 | -0.07(-0.50%) |
Jan 02, 2020 | 14.78 | 14.87 | 14.49 | 14.57 | 46,013 | -0.21(-1.41%) |
Dec 31, 2019 | 14.85 | 14.92 | 14.69 | 14.78 | 39,936 | -0.07(-0.46%) |
Dec 30, 2019 | 14.81 | 14.98 | 14.81 | 14.84 | 44,734 | -0.07(-0.48%) |
Dec 27, 2019 | 14.89 | 15.00 | 14.83 | 14.92 | 45,577 | -0.02(-0.12%) |
Dec 26, 2019 | 14.99 | 15.02 | 14.75 | 14.93 | 74,473 | -0.03(-0.18%) |
Dec 24, 2019 | 14.78 | 15.01 | 14.77 | 14.96 | 15,192 | +0.16(+1.10%) |
Dec 23, 2019 | 14.98 | 15.05 | 14.74 | 14.80 | 29,909 | -0.18(-1.20%) |
Dec 20, 2019 | 14.79 | 15.06 | 14.70 | 14.98 | 133,627 | +0.21(+1.40%) |
Dec 19, 2019 | 14.73 | 14.87 | 14.62 | 14.77 | 94,398 | +0.04(+0.24%) |
Dec 18, 2019 | 14.74 | 14.80 | 14.58 | 14.73 | 141,230 | +0.01(+0.09%) |
Dec 17, 2019 | 14.68 | 14.82 | 14.61 | 14.72 | 80,207 | -0.05(-0.34%) |
Dec 16, 2019 | 14.69 | 14.88 | 14.55 | 14.77 | 91,874 | +0.02(+0.12%) |
Dec 13, 2019 | 14.82 | 15.02 | 14.52 | 14.75 | 93,705 | -0.11(-0.73%) |
Dec 12, 2019 | 14.95 | 15.18 | 14.79 | 14.86 | 61,800 | -0.12(-0.78%) |
Dec 11, 2019 | 14.90 | 15.02 | 14.74 | 14.98 | 98,380 | +0.07(+0.48%) |
Dec 10, 2019 | 14.97 | 15.21 | 14.81 | 14.91 | 88,445 | -0.03(-0.18%) |
Dec 09, 2019 | 15.00 | 15.04 | 14.80 | 14.93 | 47,329 | -0.05(-0.30%) |
Dec 06, 2019 | 14.94 | 15.09 | 14.86 | 14.98 | 54,227 | -0.00(-0.03%) |
Dec 05, 2019 | 14.86 | 15.05 | 14.83 | 14.98 | 60,280 | +0.08(+0.51%) |
Dec 04, 2019 | 14.87 | 15.07 | 14.83 | 14.91 | 58,309 | +0.05(+0.36%) |
Dec 03, 2019 | 14.90 | 15.05 | 14.78 | 14.85 | 80,509 | -0.10(-0.66%) |
Dec 02, 2019 | 15.11 | 15.11 | 14.84 | 14.95 | 62,545 | -0.09(-0.60%) |
Nov 29, 2019 | 14.69 | 15.12 | 14.68 | 15.04 | 36,705 | +0.31(+2.08%) |
Nov 27, 2019 | 14.78 | 14.86 | 14.71 | 14.73 | 41,252 | +0.00(+0.00%) |
Nov 26, 2019 | 14.83 | 14.95 | 14.69 | 14.73 | 54,517 | -0.11(-0.76%) |
Nov 25, 2019 | 14.55 | 14.86 | 14.52 | 14.85 | 89,604 | +0.30(+2.08%) |
Nov 22, 2019 | 14.44 | 14.56 | 14.38 | 14.55 | 50,456 | +0.09(+0.62%) |
Nov 21, 2019 | 14.50 | 14.55 | 14.26 | 14.46 | 65,704 | -0.09(-0.62%) |
Nov 20, 2019 | 14.46 | 14.64 | 14.33 | 14.55 | 145,794 | +0.06(+0.44%) |
Nov 19, 2019 | 14.53 | 14.62 | 14.37 | 14.48 | 95,137 | -0.10(-0.68%) |
Nov 18, 2019 | 14.36 | 14.70 | 14.32 | 14.58 | 128,458 | +0.27(+1.86%) |
Nov 15, 2019 | 14.38 | 14.51 | 13.97 | 14.32 | 152,146 | -0.02(-0.16%) |
Nov 14, 2019 | 14.46 | 14.74 | 14.32 | 14.34 | 115,343 | -0.12(-0.81%) |
Nov 13, 2019 | 14.39 | 14.55 | 14.07 | 14.46 | 83,472 | +0.09(+0.63%) |
Nov 12, 2019 | 15.11 | 15.26 | 13.78 | 14.37 | 163,936 | -1.04(-6.73%) |
Nov 11, 2019 | 15.45 | 15.47 | 15.24 | 15.40 | 48,114 | -0.05(-0.35%) |
Nov 08, 2019 | 15.42 | 15.52 | 15.29 | 15.46 | 64,983 | +0.05(+0.35%) |
Nov 07, 2019 | 15.87 | 15.96 | 15.28 | 15.40 | 99,621 | -0.45(-2.84%) |
Nov 06, 2019 | 16.02 | 16.11 | 15.81 | 15.85 | 66,920 | +0.02(+0.11%) |
Nov 05, 2019 | 15.78 | 16.02 | 15.69 | 15.83 | 100,517 | +0.03(+0.17%) |
Nov 04, 2019 | 15.93 | 15.97 | 15.62 | 15.81 | 69,201 | +0.06(+0.40%) |
Nov 01, 2019 | 15.83 | 16.00 | 15.72 | 15.74 | 64,096 | -0.07(-0.46%) |
Oct 31, 2019 | 15.85 | 15.95 | 15.71 | 15.82 | 59,062 | +0.07(+0.46%) |
Oct 30, 2019 | 15.48 | 15.80 | 15.40 | 15.74 | 60,833 | +0.28(+1.81%) |
Oct 29, 2019 | 15.10 | 15.82 | 15.06 | 15.47 | 86,655 | +0.34(+2.27%) |
Oct 28, 2019 | 15.00 | 15.14 | 14.93 | 15.12 | 40,484 | +0.10(+0.66%) |
Oct 25, 2019 | 15.08 | 15.25 | 14.94 | 15.02 | 60,104 | -0.04(-0.24%) |
Oct 24, 2019 | 15.24 | 15.31 | 14.99 | 15.06 | 57,734 | -0.12(-0.77%) |
Oct 23, 2019 | 14.67 | 15.25 | 14.67 | 15.18 | 56,514 | +0.41(+2.81%) |
Oct 22, 2019 | 14.73 | 14.95 | 14.72 | 14.76 | 37,591 | +0.09(+0.61%) |
Oct 21, 2019 | 14.68 | 14.77 | 14.52 | 14.67 | 89,767 | +0.05(+0.31%) |
Oct 18, 2019 | 14.57 | 14.73 | 14.53 | 14.63 | 49,569 | -0.01(-0.06%) |
Oct 17, 2019 | 14.60 | 14.69 | 14.49 | 14.64 | 42,615 | +0.08(+0.56%) |
Oct 16, 2019 | 14.36 | 14.58 | 14.24 | 14.55 | 61,348 | +0.32(+2.28%) |
Oct 15, 2019 | 14.39 | 14.55 | 14.19 | 14.23 | 79,625 | -0.14(-0.94%) |
Oct 14, 2019 | 14.66 | 14.66 | 14.30 | 14.37 | 82,958 | -0.29(-1.97%) |
Oct 11, 2019 | 14.70 | 14.89 | 14.65 | 14.65 | 81,174 | +0.04(+0.25%) |
Oct 10, 2019 | 14.79 | 14.84 | 14.51 | 14.62 | 53,771 | -0.15(-1.04%) |
Oct 09, 2019 | 14.73 | 14.80 | 14.52 | 14.77 | 64,692 | +0.14(+0.96%) |
Oct 08, 2019 | 14.56 | 14.68 | 14.45 | 14.63 | 52,991 | +0.04(+0.28%) |
Oct 07, 2019 | 14.78 | 14.85 | 14.57 | 14.59 | 66,081 | -0.19(-1.28%) |
Oct 04, 2019 | 14.47 | 14.81 | 14.37 | 14.78 | 92,152 | +0.34(+2.34%) |
Oct 03, 2019 | 14.53 | 14.64 | 14.29 | 14.44 | 75,468 | -0.10(-0.71%) |
Oct 02, 2019 | 14.59 | 14.65 | 14.26 | 14.55 | 99,949 | -0.11(-0.74%) |
Oct 01, 2019 | 14.83 | 15.05 | 14.45 | 14.65 | 76,035 | -0.22(-1.46%) |
Sep 30, 2019 | 14.99 | 15.20 | 14.86 | 14.87 | 67,079 | -0.12(-0.81%) |
Sep 27, 2019 | 15.73 | 15.80 | 14.70 | 14.99 | 154,150 | -0.68(-4.35%) |
Sep 26, 2019 | 15.10 | 15.71 | 15.07 | 15.67 | 115,392 | +0.54(+3.56%) |
Sep 25, 2019 | 15.05 | 15.33 | 14.76 | 15.14 | 139,641 | +0.17(+1.14%) |
Sep 24, 2019 | 14.44 | 15.13 | 14.44 | 14.96 | 171,769 | +0.53(+3.67%) |
Sep 23, 2019 | 14.05 | 14.53 | 14.00 | 14.44 | 132,908 | +0.39(+2.75%) |
Sep 20, 2019 | 13.77 | 14.11 | 13.76 | 14.05 | 126,285 | +0.23(+1.69%) |
Sep 19, 2019 | 13.77 | 13.99 | 13.70 | 13.82 | 35,535 | +0.10(+0.72%) |
Sep 18, 2019 | 13.62 | 13.91 | 13.53 | 13.72 | 41,512 | +0.18(+1.33%) |
Sep 17, 2019 | 13.34 | 13.58 | 13.32 | 13.54 | 89,062 | +0.15(+1.14%) |
Sep 16, 2019 | 13.68 | 13.79 | 13.36 | 13.39 | 140,572 | -0.25(-1.84%) |
Sep 13, 2019 | 13.55 | 13.89 | 13.54 | 13.64 | 121,158 | -0.15(-1.11%) |
Sep 12, 2019 | 13.36 | 13.89 | 13.36 | 13.79 | 109,708 | +0.44(+3.29%) |
Sep 11, 2019 | 13.22 | 13.63 | 13.15 | 13.35 | 108,732 | +0.22(+1.64%) |
Sep 10, 2019 | 13.17 | 13.37 | 12.95 | 13.13 | 54,679 | -0.01(-0.07%) |
Sep 09, 2019 | 13.03 | 13.21 | 12.72 | 13.14 | 50,626 | +0.13(+0.96%) |
Sep 06, 2019 | 13.17 | 13.24 | 13.01 | 13.02 | 31,766 | -0.07(-0.55%) |
Sep 05, 2019 | 13.19 | 13.49 | 13.06 | 13.09 | 52,372 | -0.04(-0.34%) |
Sep 04, 2019 | 13.22 | 13.23 | 13.11 | 13.13 | 22,658 | -0.04(-0.27%) |
Sep 03, 2019 | 13.12 | 13.33 | 13.06 | 13.17 | 40,784 | +0.02(+0.14%) |
Aug 30, 2019 | 13.18 | 13.26 | 12.98 | 13.15 | 24,967 | +0.02(+0.14%) |
Aug 29, 2019 | 13.12 | 13.29 | 13.07 | 13.13 | 29,328 | +0.08(+0.62%) |
Aug 28, 2019 | 12.98 | 13.35 | 12.95 | 13.05 | 35,226 | +0.11(+0.83%) |
Aug 27, 2019 | 13.23 | 13.40 | 12.84 | 12.95 | 47,475 | -0.26(-1.97%) |
Aug 26, 2019 | 12.83 | 13.32 | 12.67 | 13.21 | 50,924 | +0.37(+2.86%) |
Aug 23, 2019 | 13.39 | 13.64 | 12.84 | 12.84 | 95,410 | -0.65(-4.79%) |
Aug 22, 2019 | 13.03 | 13.59 | 12.98 | 13.48 | 78,291 | +0.54(+4.16%) |
Aug 21, 2019 | 13.19 | 13.19 | 12.89 | 12.95 | 58,577 | -0.40(-3.02%) |
Aug 20, 2019 | 13.33 | 13.45 | 13.15 | 13.35 | 22,084 | +0.02(+0.14%) |
Aug 19, 2019 | 13.48 | 13.49 | 13.29 | 13.33 | 30,958 | -0.08(-0.60%) |
Aug 16, 2019 | 13.44 | 13.57 | 13.29 | 13.41 | 32,880 | -0.01(-0.07%) |
Aug 15, 2019 | 12.87 | 13.43 | 12.82 | 13.42 | 47,004 | +0.58(+4.54%) |
Aug 14, 2019 | 12.93 | 13.17 | 12.50 | 12.84 | 83,564 | -0.13(-1.04%) |
Aug 13, 2019 | 12.82 | 13.26 | 12.82 | 12.97 | 46,795 | +0.26(+2.05%) |
Aug 12, 2019 | 12.76 | 12.96 | 12.61 | 12.71 | 46,956 | +0.04(+0.35%) |
Aug 09, 2019 | 12.63 | 12.78 | 12.59 | 12.67 | 32,323 | +0.08(+0.64%) |
Aug 08, 2019 | 12.52 | 12.78 | 12.50 | 12.59 | 39,440 | +0.08(+0.65%) |
Aug 07, 2019 | 12.52 | 12.60 | 12.39 | 12.51 | 18,729 | -0.03(-0.21%) |
Aug 06, 2019 | 12.50 | 12.72 | 12.35 | 12.53 | 30,283 | +0.02(+0.14%) |
Aug 05, 2019 | 12.59 | 12.65 | 12.43 | 12.52 | 36,988 | -0.16(-1.27%) |
Aug 02, 2019 | 12.61 | 12.73 | 12.43 | 12.68 | 31,766 | +0.06(+0.50%) |
Aug 01, 2019 | 12.65 | 12.99 | 12.51 | 12.61 | 44,377 | +0.03(+0.21%) |
Jul 31, 2019 | 12.85 | 13.09 | 12.57 | 12.59 | 81,477 | -0.26(-2.02%) |
Jul 30, 2019 | 12.73 | 12.92 | 12.70 | 12.85 | 29,355 | +0.13(+1.06%) |
Jul 29, 2019 | 12.80 | 12.86 | 12.70 | 12.71 | 13,951 | -0.12(-0.91%) |
Jul 26, 2019 | 12.68 | 12.99 | 12.68 | 12.83 | 33,772 | +0.16(+1.27%) |
Jul 25, 2019 | 12.59 | 12.78 | 12.56 | 12.67 | 54,032 | +0.13(+1.00%) |
Jul 24, 2019 | 12.80 | 12.96 | 12.54 | 12.54 | 63,141 | -0.14(-1.13%) |
Jul 23, 2019 | 12.98 | 12.98 | 12.59 | 12.69 | 53,543 | -0.26(-2.01%) |
Jul 22, 2019 | 12.85 | 13.13 | 12.79 | 12.95 | 82,417 | +0.08(+0.63%) |
Jul 19, 2019 | 12.56 | 12.90 | 12.56 | 12.87 | 94,184 | +0.17(+1.34%) |
Jul 18, 2019 | 12.64 | 12.76 | 12.55 | 12.70 | 19,209 | +0.06(+0.50%) |
Jul 17, 2019 | 12.59 | 12.79 | 12.32 | 12.63 | 34,218 | -0.02(-0.14%) |
Jul 16, 2019 | 12.61 | 12.84 | 12.59 | 12.65 | 47,895 | +0.04(+0.28%) |
Jul 15, 2019 | 12.55 | 12.62 | 12.52 | 12.61 | 16,992 | +0.06(+0.50%) |
Jul 12, 2019 | 12.59 | 12.68 | 12.45 | 12.55 | 42,466 | -0.04(-0.29%) |
Jul 11, 2019 | 12.87 | 12.91 | 12.37 | 12.59 | 50,621 | -0.19(-1.47%) |
Jul 10, 2019 | 12.70 | 12.97 | 12.62 | 12.78 | 45,826 | +0.09(+0.71%) |
Jul 09, 2019 | 12.99 | 12.99 | 12.66 | 12.69 | 13,291 | -0.27(-2.08%) |
Jul 08, 2019 | 12.99 | 13.02 | 12.81 | 12.96 | 25,161 | -0.08(-0.62%) |
Jul 05, 2019 | 12.99 | 13.05 | 12.78 | 13.04 | 47,370 | +0.15(+1.18%) |
Jul 03, 2019 | 12.87 | 12.98 | 12.87 | 12.88 | 12,260 | -0.02(-0.14%) |
Jul 02, 2019 | 12.87 | 12.91 | 12.66 | 12.90 | 30,275 | +0.08(+0.63%) |
Jul 01, 2019 | 12.83 | 12.87 | 12.73 | 12.82 | 54,465 | +0.03(+0.21%) |
Jun 28, 2019 | 12.39 | 12.89 | 12.39 | 12.79 | 137,877 | +0.32(+2.55%) |
Jun 27, 2019 | 12.50 | 12.56 | 12.36 | 12.48 | 52,628 | -0.02(-0.14%) |
Jun 26, 2019 | 12.78 | 12.81 | 12.37 | 12.49 | 60,657 | -0.24(-1.89%) |
Jun 25, 2019 | 12.63 | 12.86 | 12.57 | 12.73 | 38,144 | +0.17(+1.35%) |
Jun 24, 2019 | 12.57 | 12.64 | 12.46 | 12.56 | 53,648 | +0.07(+0.57%) |
Jun 21, 2019 | 12.52 | 12.64 | 12.48 | 12.49 | 124,702 | -0.11(-0.85%) |
Jun 20, 2019 | 12.48 | 12.68 | 12.44 | 12.60 | 24,002 | +0.10(+0.78%) |
Jun 19, 2019 | 12.42 | 12.55 | 12.32 | 12.50 | 14,206 | -0.01(-0.07%) |
Jun 18, 2019 | 12.17 | 12.68 | 12.15 | 12.51 | 106,907 | +0.28(+2.26%) |
Jun 17, 2019 | 12.27 | 12.41 | 12.08 | 12.23 | 121,911 | +0.06(+0.51%) |
Jun 14, 2019 | 12.30 | 12.46 | 12.12 | 12.17 | 38,240 | -0.17(-1.37%) |
Jun 13, 2019 | 12.38 | 12.39 | 12.29 | 12.34 | 24,310 | +0.04(+0.36%) |
Jun 12, 2019 | 12.21 | 12.39 | 12.21 | 12.30 | 15,014 | +0.10(+0.80%) |
Jun 11, 2019 | 12.26 | 12.32 | 12.15 | 12.20 | 28,478 | -0.05(-0.44%) |
Jun 10, 2019 | 12.14 | 12.27 | 12.01 | 12.25 | 55,945 | +0.24(+2.00%) |
Jun 07, 2019 | 12.07 | 12.31 | 11.99 | 12.01 | 19,961 | -0.04(-0.30%) |
Jun 06, 2019 | 12.43 | 12.48 | 11.90 | 12.05 | 79,233 | -0.39(-3.15%) |
Jun 05, 2019 | 12.42 | 12.48 | 12.19 | 12.44 | 21,204 | -0.01(-0.07%) |
Jun 04, 2019 | 12.35 | 12.48 | 12.23 | 12.45 | 51,046 | +0.09(+0.72%) |
Jun 03, 2019 | 12.13 | 12.42 | 12.09 | 12.36 | 33,979 | +0.28(+2.29%) |
May 31, 2019 | 11.98 | 12.12 | 11.88 | 12.08 | 43,735 | +0.12(+0.97%) |
May 30, 2019 | 11.69 | 12.11 | 11.69 | 11.97 | 48,905 | +0.28(+2.36%) |
May 29, 2019 | 12.15 | 12.15 | 11.68 | 11.69 | 62,136 | -0.49(-4.03%) |
May 28, 2019 | 12.26 | 12.30 | 12.16 | 12.18 | 30,593 | -0.08(-0.65%) |
May 24, 2019 | 12.20 | 12.29 | 11.93 | 12.26 | 42,277 | +0.03(+0.22%) |
May 23, 2019 | 12.47 | 12.51 | 12.06 | 12.23 | 36,118 | -0.21(-1.65%) |
May 22, 2019 | 12.17 | 12.57 | 12.05 | 12.44 | 47,964 | +0.27(+2.20%) |
May 21, 2019 | 12.35 | 12.35 | 12.09 | 12.17 | 35,556 | -0.09(-0.73%) |
May 20, 2019 | 12.25 | 12.37 | 12.11 | 12.26 | 57,624 | +0.01(+0.07%) |
May 17, 2019 | 11.96 | 12.46 | 11.94 | 12.25 | 51,024 | +0.23(+1.93%) |
May 16, 2019 | 12.44 | 12.44 | 11.73 | 12.02 | 111,431 | -0.48(-3.85%) |
May 15, 2019 | 11.81 | 12.56 | 11.77 | 12.50 | 84,280 | +0.64(+5.41%) |
May 14, 2019 | 11.73 | 11.90 | 11.70 | 11.86 | 64,032 | +0.13(+1.14%) |
May 13, 2019 | 11.86 | 11.89 | 11.50 | 11.73 | 64,934 | +0.01(+0.08%) |
May 10, 2019 | 11.46 | 11.72 | 11.46 | 11.72 | 36,109 | +0.19(+1.62%) |
May 09, 2019 | 11.50 | 11.61 | 11.50 | 11.53 | 30,958 | +0.03(+0.23%) |
May 08, 2019 | 11.55 | 11.58 | 11.48 | 11.50 | 43,381 | -0.01(-0.08%) |
May 07, 2019 | 11.49 | 11.59 | 11.45 | 11.51 | 31,891 | -0.05(-0.46%) |
May 06, 2019 | 11.50 | 11.65 | 11.41 | 11.57 | 44,286 | -0.04(-0.31%) |
May 03, 2019 | 11.53 | 11.69 | 11.47 | 11.60 | 49,903 | +0.15(+1.32%) |
May 02, 2019 | 11.57 | 11.57 | 11.31 | 11.45 | 20,229 | -0.06(-0.54%) |
May 01, 2019 | 11.32 | 11.56 | 11.25 | 11.51 | 61,778 | +0.22(+1.98%) |
Apr 30, 2019 | 11.08 | 11.29 | 11.03 | 11.29 | 99,924 | +0.15(+1.36%) |
Apr 29, 2019 | 11.30 | 11.35 | 10.78 | 11.14 | 90,165 | -0.25(-2.19%) |
Apr 26, 2019 | 11.29 | 11.41 | 11.18 | 11.39 | 22,877 | +0.12(+1.11%) |
Apr 25, 2019 | 11.43 | 11.54 | 11.25 | 11.26 | 16,623 | -0.21(-1.86%) |
Apr 24, 2019 | 11.49 | 11.59 | 11.46 | 11.48 | 26,237 | -0.02(-0.15%) |
Apr 23, 2019 | 11.30 | 11.51 | 11.24 | 11.49 | 80,298 | +0.25(+2.22%) |
Apr 22, 2019 | 11.25 | 11.32 | 11.19 | 11.24 | 30,506 | +0.04(+0.40%) |
Apr 18, 2019 | 11.22 | 11.35 | 11.15 | 11.20 | 32,745 | -0.07(-0.63%) |
Apr 17, 2019 | 11.21 | 11.33 | 11.20 | 11.27 | 33,722 | +0.03(+0.24%) |
Apr 16, 2019 | 11.24 | 11.35 | 11.15 | 11.24 | 59,789 | +0.01(+0.08%) |
Apr 15, 2019 | 11.20 | 11.29 | 11.10 | 11.24 | 31,440 | +0.05(+0.48%) |
Apr 12, 2019 | 11.24 | 11.24 | 11.01 | 11.18 | 18,839 | -0.01(-0.08%) |
Apr 11, 2019 | 11.24 | 11.36 | 11.16 | 11.19 | 21,638 | -0.06(-0.56%) |
Apr 10, 2019 | 11.30 | 11.41 | 11.18 | 11.25 | 24,035 | +0.03(+0.24%) |
Apr 09, 2019 | 11.40 | 11.40 | 11.23 | 11.23 | 66,336 | -0.12(-1.02%) |
Apr 08, 2019 | 11.37 | 11.39 | 11.24 | 11.34 | 26,669 | +0.03(+0.24%) |
Apr 05, 2019 | 11.32 | 11.58 | 11.32 | 11.32 | 64,369 | -0.03(-0.24%) |
Apr 04, 2019 | 11.10 | 11.45 | 11.10 | 11.34 | 33,113 | +0.22(+2.00%) |
Apr 03, 2019 | 11.37 | 11.41 | 11.05 | 11.12 | 57,294 | -0.25(-2.20%) |
Apr 02, 2019 | 11.51 | 11.51 | 11.26 | 11.37 | 17,358 | -0.13(-1.16%) |
Apr 01, 2019 | 11.58 | 11.67 | 11.45 | 11.50 | 22,437 | +0.03(+0.23%) |
Mar 29, 2019 | 11.66 | 11.73 | 11.48 | 11.48 | 75,808 | -0.11(-0.96%) |
Mar 28, 2019 | 11.75 | 11.75 | 11.52 | 11.59 | 30,972 | -0.17(-1.43%) |
Mar 27, 2019 | 11.92 | 11.92 | 11.60 | 11.76 | 50,422 | -0.19(-1.63%) |
Mar 26, 2019 | 11.59 | 12.00 | 11.41 | 11.95 | 129,210 | +0.39(+3.37%) |
Mar 25, 2019 | 11.58 | 11.58 | 11.30 | 11.56 | 25,565 | +0.19(+1.71%) |
Mar 22, 2019 | 11.56 | 11.72 | 11.34 | 11.37 | 50,342 | -0.22(-1.91%) |
Mar 21, 2019 | 11.61 | 11.73 | 11.47 | 11.59 | 69,313 | -0.02(-0.15%) |
Mar 20, 2019 | 11.54 | 11.69 | 11.38 | 11.61 | 55,293 | +0.11(+0.92%) |
Mar 19, 2019 | 12.00 | 12.10 | 11.44 | 11.50 | 45,001 | -0.49(-4.06%) |
Mar 18, 2019 | 11.76 | 12.03 | 11.53 | 11.99 | 43,645 | +0.12(+1.05%) |
Mar 15, 2019 | 11.82 | 11.92 | 11.69 | 11.86 | 92,896 | +0.08(+0.68%) |
Mar 14, 2019 | 11.68 | 11.82 | 11.61 | 11.78 | 33,275 | +0.12(+0.99%) |
Mar 13, 2019 | 11.61 | 11.81 | 11.49 | 11.67 | 41,902 | +0.03(+0.23%) |
Mar 12, 2019 | 11.77 | 11.77 | 11.54 | 11.64 | 30,283 | -0.11(-0.90%) |
Mar 11, 2019 | 11.46 | 11.77 | 11.43 | 11.75 | 39,505 | +0.27(+2.39%) |
Mar 08, 2019 | 11.48 | 11.65 | 11.38 | 11.47 | 41,651 | -0.10(-0.84%) |
Mar 07, 2019 | 11.87 | 11.87 | 11.54 | 11.57 | 29,908 | -0.35(-2.97%) |
Mar 06, 2019 | 11.91 | 12.00 | 11.60 | 11.92 | 74,352 | +0.05(+0.45%) |
Mar 05, 2019 | 11.74 | 11.89 | 11.55 | 11.87 | 73,561 | +0.13(+1.13%) |
Mar 04, 2019 | 12.18 | 12.18 | 11.73 | 11.74 | 58,443 | -0.43(-3.57%) |
Mar 01, 2019 | 11.87 | 12.18 | 11.83 | 12.17 | 50,794 | +0.47(+4.01%) |
Feb 28, 2019 | 11.72 | 11.86 | 11.67 | 11.70 | 42,798 | +0.04(+0.30%) |
Feb 27, 2019 | 11.69 | 11.73 | 11.47 | 11.67 | 41,187 | +0.04(+0.38%) |
Feb 26, 2019 | 11.62 | 11.71 | 11.44 | 11.62 | 28,576 | +0.00(+0.00%) |
Feb 25, 2019 | 11.95 | 11.96 | 11.61 | 11.62 | 34,459 | -0.31(-2.60%) |
Feb 22, 2019 | 11.74 | 11.94 | 11.56 | 11.93 | 31,266 | +0.19(+1.66%) |
Feb 21, 2019 | 11.55 | 11.74 | 11.53 | 11.74 | 31,251 | +0.19(+1.69%) |
Feb 20, 2019 | 11.59 | 11.74 | 11.43 | 11.54 | 29,742 | -0.05(-0.46%) |
Feb 19, 2019 | 11.78 | 11.78 | 11.52 | 11.60 | 20,589 | -0.16(-1.36%) |
Feb 15, 2019 | 11.61 | 11.95 | 11.53 | 11.76 | 44,134 | +0.20(+1.76%) |
Feb 14, 2019 | 11.44 | 11.59 | 11.37 | 11.55 | 38,328 | +0.20(+1.79%) |
Feb 13, 2019 | 11.49 | 11.49 | 11.19 | 11.35 | 33,661 | -0.17(-1.46%) |
Feb 12, 2019 | 11.18 | 11.53 | 11.14 | 11.52 | 43,436 | +0.37(+3.34%) |
Feb 11, 2019 | 11.38 | 11.38 | 11.09 | 11.14 | 17,202 | -0.12(-1.10%) |
Feb 08, 2019 | 11.51 | 11.61 | 11.16 | 11.27 | 28,331 | -0.21(-1.85%) |
Feb 07, 2019 | 11.45 | 11.49 | 11.18 | 11.48 | 25,436 | +0.05(+0.46%) |
Feb 06, 2019 | 11.35 | 11.49 | 11.35 | 11.43 | 15,284 | +0.00(+0.00%) |
Feb 05, 2019 | 11.72 | 11.78 | 11.38 | 11.43 | 52,582 | -0.37(-3.15%) |
Feb 04, 2019 | 11.71 | 11.86 | 11.38 | 11.80 | 106,988 | +0.13(+1.14%) |