Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.94 | 10.94 | 9.926 | 9.935 | 28,318 | -0.91(-8.42%) |
Jan 30, 2020 | 11.20 | 11.24 | 10.85 | 10.85 | 20,133 | -0.33(-2.93%) |
Jan 29, 2020 | 11.36 | 11.41 | 11.16 | 11.18 | 18,232 | -0.14(-1.22%) |
Jan 28, 2020 | 11.38 | 11.69 | 11.22 | 11.31 | 28,051 | -0.18(-1.57%) |
Jan 27, 2020 | 11.54 | 11.95 | 11.49 | 11.49 | 20,993 | -0.37(-3.12%) |
Jan 24, 2020 | 11.93 | 12.05 | 11.86 | 11.86 | 7,775 | -0.12(-1.01%) |
Jan 23, 2020 | 11.90 | 12.08 | 11.77 | 11.99 | 11,645 | -0.09(-0.78%) |
Jan 22, 2020 | 11.99 | 12.11 | 11.94 | 12.08 | 10,275 | -0.05(-0.43%) |
Jan 21, 2020 | 12.01 | 12.29 | 11.84 | 12.13 | 22,045 | +0.08(+0.64%) |
Jan 17, 2020 | 12.45 | 12.45 | 12.00 | 12.05 | 24,720 | -0.28(-2.24%) |
Jan 16, 2020 | 12.25 | 12.39 | 12.07 | 12.33 | 8,888 | +0.17(+1.42%) |
Jan 15, 2020 | 12.05 | 12.48 | 11.96 | 12.16 | 9,725 | +0.07(+0.57%) |
Jan 14, 2020 | 11.86 | 12.55 | 11.86 | 12.09 | 25,852 | +0.04(+0.36%) |
Jan 13, 2020 | 12.02 | 12.11 | 11.62 | 12.05 | 15,837 | +0.17(+1.45%) |
Jan 10, 2020 | 11.74 | 11.93 | 11.74 | 11.87 | 13,578 | -0.03(-0.29%) |
Jan 09, 2020 | 11.89 | 11.99 | 11.74 | 11.91 | 15,808 | +0.02(+0.14%) |
Jan 08, 2020 | 11.85 | 12.03 | 11.48 | 11.89 | 16,326 | -0.05(-0.43%) |
Jan 07, 2020 | 11.80 | 12.01 | 11.66 | 11.94 | 60,660 | +0.12(+1.02%) |
Jan 06, 2020 | 11.54 | 11.87 | 11.46 | 11.82 | 14,654 | +0.08(+0.66%) |
Jan 03, 2020 | 11.76 | 11.95 | 11.72 | 11.74 | 11,838 | -0.10(-0.87%) |
Jan 02, 2020 | 11.77 | 11.99 | 11.72 | 11.85 | 17,979 | +0.18(+1.55%) |
Dec 31, 2019 | 11.48 | 11.73 | 11.46 | 11.67 | 42,941 | +0.09(+0.74%) |
Dec 30, 2019 | 11.60 | 11.85 | 11.49 | 11.58 | 21,304 | +0.00(+0.00%) |
Dec 27, 2019 | 11.37 | 11.78 | 11.35 | 11.58 | 21,354 | +0.16(+1.36%) |
Dec 26, 2019 | 11.31 | 11.55 | 11.31 | 11.43 | 25,114 | +0.19(+1.69%) |
Dec 24, 2019 | 11.29 | 11.30 | 10.94 | 11.24 | 25,997 | +0.12(+1.09%) |
Dec 23, 2019 | 11.24 | 11.33 | 11.10 | 11.12 | 45,300 | -0.02(-0.16%) |
Dec 20, 2019 | 11.36 | 11.44 | 11.08 | 11.13 | 144,841 | -0.21(-1.82%) |
Dec 19, 2019 | 11.30 | 11.46 | 11.29 | 11.34 | 19,496 | -0.03(-0.23%) |
Dec 18, 2019 | 11.36 | 11.55 | 11.21 | 11.36 | 48,502 | +0.02(+0.15%) |
Dec 17, 2019 | 11.58 | 11.58 | 11.33 | 11.35 | 40,151 | -0.22(-1.86%) |
Dec 16, 2019 | 11.41 | 11.64 | 11.32 | 11.56 | 30,457 | +0.15(+1.28%) |
Dec 13, 2019 | 11.20 | 11.50 | 11.20 | 11.42 | 31,335 | +0.07(+0.61%) |
Dec 12, 2019 | 11.45 | 11.50 | 11.30 | 11.35 | 65,388 | -0.15(-1.27%) |
Dec 11, 2019 | 11.33 | 11.52 | 11.28 | 11.49 | 25,536 | +0.22(+1.91%) |
Dec 10, 2019 | 11.26 | 11.37 | 11.07 | 11.28 | 24,309 | +0.08(+0.69%) |
Dec 09, 2019 | 11.73 | 11.80 | 11.20 | 11.20 | 37,114 | -0.57(-4.83%) |
Dec 06, 2019 | 11.78 | 11.86 | 11.68 | 11.77 | 10,793 | +0.28(+2.48%) |
Dec 05, 2019 | 11.72 | 12.03 | 11.43 | 11.49 | 13,773 | -0.10(-0.89%) |
Dec 04, 2019 | 11.29 | 11.66 | 11.29 | 11.59 | 37,244 | +0.37(+3.30%) |
Dec 03, 2019 | 11.32 | 11.42 | 11.01 | 11.22 | 104,149 | -0.22(-1.88%) |
Dec 02, 2019 | 11.68 | 11.68 | 11.35 | 11.43 | 20,858 | -0.14(-1.19%) |
Nov 29, 2019 | 11.35 | 11.87 | 11.35 | 11.57 | 17,873 | +0.12(+1.05%) |
Nov 27, 2019 | 11.55 | 11.57 | 11.32 | 11.45 | 23,676 | -0.02(-0.15%) |
Nov 26, 2019 | 11.27 | 11.90 | 11.27 | 11.47 | 43,663 | +0.12(+1.06%) |
Nov 25, 2019 | 11.49 | 11.50 | 11.28 | 11.35 | 103,941 | -0.03(-0.23%) |
Nov 22, 2019 | 11.49 | 11.59 | 11.36 | 11.37 | 37,138 | -0.04(-0.38%) |
Nov 21, 2019 | 11.90 | 12.04 | 11.34 | 11.42 | 28,371 | -0.41(-3.50%) |
Nov 20, 2019 | 12.23 | 12.24 | 11.77 | 11.83 | 132,047 | -0.44(-3.58%) |
Nov 19, 2019 | 12.42 | 12.55 | 12.16 | 12.27 | 68,248 | -0.20(-1.59%) |
Nov 18, 2019 | 12.71 | 12.71 | 11.75 | 12.47 | 61,217 | -0.28(-2.23%) |
Nov 15, 2019 | 13.02 | 13.02 | 12.73 | 12.75 | 11,721 | -0.18(-1.40%) |
Nov 14, 2019 | 12.66 | 13.01 | 12.57 | 12.93 | 8,405 | +0.28(+2.18%) |
Nov 13, 2019 | 12.80 | 12.80 | 12.55 | 12.66 | 12,064 | -0.22(-1.67%) |
Nov 12, 2019 | 12.60 | 13.01 | 12.54 | 12.87 | 20,356 | +0.31(+2.47%) |
Nov 11, 2019 | 12.86 | 13.18 | 12.42 | 12.56 | 8,602 | -0.27(-2.13%) |
Nov 08, 2019 | 13.26 | 13.32 | 12.79 | 12.84 | 17,177 | -0.27(-2.09%) |
Nov 07, 2019 | 13.95 | 14.06 | 13.11 | 13.11 | 39,176 | -0.80(-5.72%) |
Nov 06, 2019 | 13.48 | 13.95 | 13.45 | 13.91 | 12,410 | +0.22(+1.63%) |
Nov 05, 2019 | 13.65 | 13.74 | 12.90 | 13.68 | 19,311 | +0.15(+1.07%) |
Nov 04, 2019 | 13.15 | 13.56 | 13.11 | 13.54 | 9,507 | +0.41(+3.13%) |
Nov 01, 2019 | 12.50 | 13.13 | 12.50 | 13.13 | 11,218 | +0.74(+6.01%) |
Oct 31, 2019 | 12.93 | 12.93 | 12.25 | 12.38 | 17,088 | -0.63(-4.87%) |
Oct 30, 2019 | 12.83 | 13.05 | 12.81 | 13.02 | 5,736 | +0.33(+2.63%) |
Oct 29, 2019 | 12.58 | 12.78 | 12.49 | 12.68 | 10,279 | +0.10(+0.82%) |
Oct 28, 2019 | 12.63 | 12.79 | 12.37 | 12.58 | 11,985 | -0.03(-0.27%) |
Oct 25, 2019 | 13.16 | 13.16 | 12.41 | 12.61 | 22,553 | -0.68(-5.09%) |
Oct 24, 2019 | 13.47 | 13.47 | 13.26 | 13.29 | 6,533 | -0.18(-1.33%) |
Oct 23, 2019 | 13.69 | 13.69 | 13.44 | 13.47 | 4,412 | -0.36(-2.60%) |
Oct 22, 2019 | 13.66 | 13.83 | 13.40 | 13.83 | 7,040 | +0.29(+2.15%) |
Oct 21, 2019 | 13.40 | 13.62 | 13.36 | 13.54 | 16,280 | +0.27(+2.00%) |
Oct 18, 2019 | 13.45 | 13.45 | 13.27 | 13.27 | 7,829 | -0.33(-2.39%) |
Oct 17, 2019 | 13.36 | 13.60 | 13.36 | 13.60 | 10,217 | +0.19(+1.40%) |
Oct 16, 2019 | 13.32 | 13.41 | 13.32 | 13.41 | 2,417 | -0.06(-0.44%) |
Oct 15, 2019 | 13.17 | 13.50 | 13.17 | 13.47 | 5,315 | +0.25(+1.88%) |
Oct 14, 2019 | 13.28 | 13.28 | 13.11 | 13.22 | 6,108 | -0.11(-0.83%) |
Oct 11, 2019 | 13.46 | 13.57 | 13.12 | 13.33 | 66,958 | +0.05(+0.39%) |
Oct 10, 2019 | 13.25 | 13.48 | 13.14 | 13.28 | 19,948 | +0.14(+1.04%) |
Oct 09, 2019 | 13.19 | 13.37 | 13.13 | 13.14 | 24,271 | -0.04(-0.32%) |
Oct 08, 2019 | 13.26 | 13.40 | 13.04 | 13.19 | 30,607 | -0.09(-0.71%) |
Oct 07, 2019 | 13.02 | 13.40 | 13.02 | 13.28 | 14,092 | +0.13(+0.98%) |
Oct 04, 2019 | 13.69 | 13.69 | 13.08 | 13.15 | 16,359 | -0.50(-3.70%) |
Oct 03, 2019 | 13.27 | 13.85 | 12.95 | 13.66 | 9,717 | +0.19(+1.40%) |
Oct 02, 2019 | 13.39 | 13.52 | 13.26 | 13.47 | 11,478 | -0.21(-1.50%) |
Oct 01, 2019 | 13.94 | 14.03 | 13.56 | 13.68 | 9,965 | -0.12(-0.87%) |
Sep 30, 2019 | 13.91 | 13.93 | 13.75 | 13.79 | 19,546 | +0.02(+0.12%) |
Sep 27, 2019 | 13.36 | 13.93 | 13.36 | 13.78 | 30,849 | +0.78(+5.99%) |
Sep 26, 2019 | 12.98 | 13.25 | 12.86 | 13.00 | 22,313 | +0.01(+0.07%) |
Sep 25, 2019 | 13.26 | 13.62 | 12.99 | 12.99 | 22,765 | -0.27(-2.06%) |
Sep 24, 2019 | 13.56 | 13.56 | 13.10 | 13.26 | 9,289 | -0.32(-2.33%) |
Sep 23, 2019 | 13.16 | 13.65 | 12.57 | 13.58 | 9,214 | +0.26(+1.93%) |
Sep 20, 2019 | 13.83 | 13.86 | 13.09 | 13.32 | 42,535 | -0.55(-3.95%) |
Sep 19, 2019 | 13.59 | 14.24 | 13.48 | 13.87 | 27,347 | -0.06(-0.43%) |
Sep 18, 2019 | 14.36 | 14.36 | 13.86 | 13.93 | 15,101 | -0.38(-2.63%) |
Sep 17, 2019 | 13.66 | 14.44 | 13.56 | 14.31 | 17,897 | +0.56(+4.11%) |
Sep 16, 2019 | 13.82 | 14.03 | 13.51 | 13.74 | 9,496 | -0.33(-2.37%) |
Sep 13, 2019 | 14.28 | 14.39 | 14.04 | 14.08 | 36,225 | -0.16(-1.14%) |
Sep 12, 2019 | 13.18 | 14.27 | 13.18 | 14.24 | 72,777 | +0.67(+4.92%) |
Sep 11, 2019 | 13.62 | 13.68 | 13.32 | 13.57 | 8,644 | +0.07(+0.51%) |
Sep 10, 2019 | 13.32 | 13.68 | 13.00 | 13.50 | 70,182 | +0.23(+1.74%) |
Sep 09, 2019 | 12.74 | 13.43 | 12.67 | 13.27 | 11,427 | +0.78(+6.23%) |
Sep 06, 2019 | 12.71 | 12.71 | 12.44 | 12.49 | 6,310 | -0.23(-1.82%) |
Sep 05, 2019 | 12.41 | 12.74 | 12.41 | 12.73 | 4,612 | +0.62(+5.16%) |
Sep 04, 2019 | 11.99 | 12.21 | 11.98 | 12.10 | 28,450 | +0.26(+2.17%) |
Sep 03, 2019 | 12.30 | 12.30 | 11.76 | 11.84 | 16,393 | -0.29(-2.40%) |
Aug 30, 2019 | 12.38 | 12.38 | 11.98 | 12.13 | 9,582 | -0.19(-1.53%) |
Aug 29, 2019 | 12.67 | 12.77 | 12.29 | 12.32 | 16,877 | -0.16(-1.30%) |
Aug 28, 2019 | 12.78 | 12.81 | 12.41 | 12.49 | 7,077 | -0.43(-3.31%) |
Aug 27, 2019 | 12.67 | 12.92 | 12.30 | 12.91 | 14,897 | +0.33(+2.58%) |
Aug 26, 2019 | 11.57 | 12.59 | 11.51 | 12.59 | 39,114 | +1.01(+8.72%) |
Aug 23, 2019 | 11.36 | 11.78 | 11.36 | 11.58 | 21,501 | +0.20(+1.73%) |
Aug 22, 2019 | 11.41 | 11.49 | 11.22 | 11.38 | 138,999 | +0.00(+0.00%) |
Aug 21, 2019 | 11.38 | 11.47 | 11.30 | 11.38 | 45,322 | +0.09(+0.76%) |
Aug 20, 2019 | 11.19 | 11.30 | 11.19 | 11.30 | 26,042 | +0.09(+0.84%) |
Aug 19, 2019 | 11.21 | 11.21 | 11.17 | 11.20 | 20,926 | +0.09(+0.77%) |
Aug 16, 2019 | 11.12 | 11.17 | 10.95 | 11.12 | 112,180 | +0.16(+1.48%) |
Aug 15, 2019 | 11.30 | 11.43 | 10.95 | 10.95 | 48,549 | -0.32(-2.81%) |
Aug 14, 2019 | 11.60 | 11.65 | 11.06 | 11.27 | 32,112 | -0.52(-4.43%) |
Aug 13, 2019 | 11.85 | 11.89 | 11.68 | 11.79 | 6,458 | -0.04(-0.36%) |
Aug 12, 2019 | 12.01 | 12.23 | 11.68 | 11.84 | 14,354 | -0.20(-1.69%) |
Aug 09, 2019 | 12.34 | 12.41 | 12.02 | 12.04 | 10,828 | -0.35(-2.81%) |
Aug 08, 2019 | 12.85 | 12.85 | 12.32 | 12.39 | 19,271 | -0.19(-1.49%) |
Aug 07, 2019 | 12.85 | 12.97 | 12.34 | 12.57 | 7,260 | -0.48(-3.71%) |
Aug 06, 2019 | 12.95 | 13.08 | 12.81 | 13.06 | 10,339 | +0.19(+1.45%) |
Aug 05, 2019 | 13.17 | 13.30 | 12.87 | 12.87 | 8,297 | -0.48(-3.63%) |
Aug 02, 2019 | 13.66 | 13.66 | 13.20 | 13.36 | 4,590 | -0.36(-2.60%) |
Aug 01, 2019 | 14.54 | 14.77 | 13.71 | 13.71 | 18,761 | -0.75(-5.17%) |
Jul 31, 2019 | 14.74 | 15.36 | 14.29 | 14.46 | 140,941 | -0.35(-2.35%) |
Jul 30, 2019 | 14.38 | 15.27 | 14.38 | 14.81 | 27,611 | +0.35(+2.41%) |
Jul 29, 2019 | 14.73 | 15.00 | 14.46 | 14.46 | 12,633 | -0.39(-2.63%) |
Jul 26, 2019 | 14.52 | 14.96 | 14.44 | 14.85 | 47,903 | +0.50(+3.49%) |
Jul 25, 2019 | 14.07 | 14.47 | 13.96 | 14.35 | 7,982 | +0.45(+3.24%) |
Jul 24, 2019 | 13.25 | 13.92 | 13.17 | 13.90 | 36,171 | +0.62(+4.67%) |
Jul 23, 2019 | 13.22 | 13.61 | 13.17 | 13.28 | 19,356 | -0.11(-0.83%) |
Jul 22, 2019 | 13.62 | 14.04 | 13.38 | 13.39 | 28,050 | -0.31(-2.29%) |
Jul 19, 2019 | 13.87 | 14.26 | 13.61 | 13.70 | 10,475 | -0.18(-1.29%) |
Jul 18, 2019 | 14.13 | 14.24 | 13.87 | 13.88 | 52,793 | -0.25(-1.74%) |
Jul 17, 2019 | 14.60 | 14.60 | 13.99 | 14.13 | 6,525 | -0.37(-2.52%) |
Jul 16, 2019 | 14.52 | 14.52 | 14.38 | 14.49 | 6,309 | +0.18(+1.25%) |
Jul 15, 2019 | 14.16 | 14.35 | 14.16 | 14.32 | 11,415 | +0.06(+0.42%) |
Jul 12, 2019 | 14.40 | 14.55 | 14.13 | 14.26 | 12,711 | -0.14(-1.00%) |
Jul 11, 2019 | 14.86 | 14.86 | 14.39 | 14.40 | 6,053 | -0.30(-2.02%) |
Jul 10, 2019 | 14.79 | 15.36 | 13.89 | 14.70 | 11,387 | -0.19(-1.26%) |
Jul 09, 2019 | 15.27 | 15.29 | 14.84 | 14.89 | 10,981 | -0.16(-1.07%) |
Jul 08, 2019 | 15.28 | 15.47 | 15.01 | 15.05 | 14,592 | -0.25(-1.67%) |
Jul 05, 2019 | 15.12 | 15.38 | 15.11 | 15.30 | 11,063 | +0.22(+1.46%) |
Jul 03, 2019 | 15.05 | 15.68 | 14.88 | 15.08 | 6,473 | +0.03(+0.23%) |
Jul 02, 2019 | 14.89 | 15.24 | 14.75 | 15.05 | 15,269 | +0.31(+2.07%) |
Jul 01, 2019 | 14.86 | 14.89 | 14.53 | 14.74 | 20,130 | +0.19(+1.28%) |
Jun 28, 2019 | 14.89 | 15.25 | 14.44 | 14.55 | 502,226 | -0.07(-0.47%) |
Jun 27, 2019 | 14.64 | 15.64 | 14.35 | 14.62 | 36,718 | +0.00(+0.00%) |
Jun 26, 2019 | 14.52 | 14.80 | 14.38 | 14.62 | 8,044 | +0.39(+2.75%) |
Jun 25, 2019 | 14.45 | 14.51 | 14.10 | 14.23 | 13,781 | -0.26(-1.82%) |
Jun 24, 2019 | 15.12 | 15.36 | 14.36 | 14.49 | 15,891 | -0.25(-1.73%) |
Jun 21, 2019 | 14.44 | 14.91 | 14.09 | 14.75 | 41,783 | +0.05(+0.35%) |
Jun 20, 2019 | 15.70 | 15.70 | 14.46 | 14.70 | 20,003 | -0.77(-5.00%) |
Jun 19, 2019 | 15.55 | 15.61 | 14.32 | 15.47 | 11,262 | +0.56(+3.76%) |
Jun 18, 2019 | 15.62 | 15.62 | 14.90 | 14.91 | 20,493 | -0.51(-3.31%) |
Jun 17, 2019 | 15.83 | 15.95 | 15.23 | 15.42 | 16,665 | -0.52(-3.25%) |
Jun 14, 2019 | 15.81 | 15.96 | 15.76 | 15.94 | 13,064 | +0.15(+0.97%) |
Jun 13, 2019 | 15.72 | 15.87 | 15.36 | 15.79 | 27,081 | +0.28(+1.81%) |
Jun 12, 2019 | 15.25 | 15.55 | 15.06 | 15.51 | 17,074 | +0.37(+2.41%) |
Jun 11, 2019 | 14.54 | 15.65 | 14.54 | 15.14 | 30,747 | +0.68(+4.70%) |
Jun 10, 2019 | 14.40 | 14.62 | 14.15 | 14.46 | 70,933 | +0.67(+4.87%) |
Jun 07, 2019 | 13.30 | 13.84 | 13.30 | 13.79 | 36,369 | +0.52(+3.91%) |
Jun 06, 2019 | 13.47 | 13.50 | 13.19 | 13.27 | 8,437 | -0.22(-1.64%) |
Jun 05, 2019 | 13.77 | 13.77 | 13.37 | 13.49 | 15,831 | -0.15(-1.12%) |
Jun 04, 2019 | 13.85 | 13.85 | 13.54 | 13.64 | 15,771 | +0.01(+0.06%) |
Jun 03, 2019 | 13.57 | 14.37 | 13.49 | 13.64 | 13,110 | +0.03(+0.25%) |
May 31, 2019 | 13.98 | 13.98 | 13.47 | 13.60 | 8,709 | -0.32(-2.32%) |
May 30, 2019 | 13.60 | 14.96 | 13.60 | 13.93 | 10,304 | +0.21(+1.55%) |
May 29, 2019 | 13.79 | 14.19 | 13.68 | 13.71 | 17,550 | -0.31(-2.18%) |
May 28, 2019 | 14.04 | 14.63 | 14.01 | 14.02 | 11,988 | -0.13(-0.90%) |
May 24, 2019 | 14.21 | 14.83 | 14.02 | 14.15 | 22,480 | +0.12(+0.85%) |
May 23, 2019 | 14.25 | 14.25 | 13.80 | 14.03 | 13,097 | -0.22(-1.55%) |
May 22, 2019 | 14.02 | 14.42 | 14.01 | 14.25 | 23,471 | -0.03(-0.24%) |
May 21, 2019 | 14.29 | 14.51 | 13.96 | 14.28 | 9,405 | -0.09(-0.65%) |
May 20, 2019 | 14.24 | 14.49 | 13.68 | 14.38 | 14,005 | +0.18(+1.26%) |
May 17, 2019 | 13.91 | 14.32 | 13.39 | 14.20 | 10,004 | +0.19(+1.33%) |
May 16, 2019 | 14.05 | 14.41 | 13.77 | 14.01 | 17,673 | -0.13(-0.90%) |
May 15, 2019 | 13.68 | 14.27 | 13.59 | 14.14 | 19,754 | +0.25(+1.77%) |
May 14, 2019 | 13.17 | 13.98 | 13.08 | 13.89 | 18,688 | +0.69(+5.21%) |
May 13, 2019 | 13.25 | 13.41 | 12.93 | 13.20 | 11,355 | -0.19(-1.45%) |
May 10, 2019 | 13.20 | 14.01 | 13.20 | 13.40 | 40,749 | +0.01(+0.06%) |
May 09, 2019 | 13.91 | 13.91 | 13.13 | 13.39 | 33,889 | -0.15(-1.12%) |
May 08, 2019 | 14.18 | 14.18 | 13.48 | 13.54 | 44,757 | -0.14(-1.05%) |
May 07, 2019 | 13.87 | 14.18 | 13.60 | 13.68 | 21,934 | -0.34(-2.41%) |
May 06, 2019 | 13.84 | 14.52 | 13.84 | 14.02 | 8,663 | -0.19(-1.37%) |
May 03, 2019 | 14.22 | 14.46 | 14.03 | 14.22 | 12,674 | +0.08(+0.54%) |
May 02, 2019 | 14.35 | 14.44 | 14.06 | 14.14 | 7,838 | +0.28(+2.01%) |
May 01, 2019 | 14.26 | 14.26 | 13.86 | 13.86 | 8,334 | -0.27(-1.91%) |
Apr 30, 2019 | 15.32 | 15.32 | 13.68 | 14.13 | 24,212 | -1.27(-8.22%) |
Apr 29, 2019 | 15.44 | 15.53 | 15.13 | 15.40 | 9,464 | -0.14(-0.87%) |
Apr 26, 2019 | 15.28 | 15.54 | 15.28 | 15.53 | 18,716 | +0.28(+1.83%) |
Apr 25, 2019 | 15.04 | 15.51 | 15.04 | 15.25 | 9,789 | +0.08(+0.56%) |
Apr 24, 2019 | 15.48 | 15.48 | 15.09 | 15.17 | 14,687 | -0.25(-1.64%) |
Apr 23, 2019 | 15.33 | 15.49 | 15.33 | 15.42 | 20,560 | +0.28(+1.84%) |
Apr 22, 2019 | 15.16 | 15.29 | 15.08 | 15.14 | 19,039 | -0.08(-0.50%) |
Apr 18, 2019 | 15.19 | 15.40 | 14.88 | 15.22 | 10,661 | -0.02(-0.11%) |
Apr 17, 2019 | 15.37 | 15.48 | 15.24 | 15.24 | 50,265 | -0.05(-0.33%) |
Apr 16, 2019 | 15.19 | 15.42 | 15.10 | 15.29 | 9,661 | +0.28(+1.86%) |
Apr 15, 2019 | 15.11 | 15.11 | 14.89 | 15.01 | 4,005 | +0.09(+0.62%) |
Apr 12, 2019 | 14.76 | 14.97 | 14.76 | 14.92 | 10,424 | +0.10(+0.68%) |
Apr 11, 2019 | 14.90 | 14.90 | 14.34 | 14.82 | 5,858 | -0.06(-0.40%) |
Apr 10, 2019 | 14.65 | 14.90 | 14.60 | 14.87 | 14,449 | +0.41(+2.86%) |
Apr 09, 2019 | 14.61 | 14.85 | 14.33 | 14.46 | 14,218 | -0.21(-1.44%) |
Apr 08, 2019 | 14.58 | 14.82 | 14.29 | 14.67 | 6,163 | +0.17(+1.16%) |
Apr 05, 2019 | 14.62 | 14.62 | 14.15 | 14.50 | 6,515 | +0.03(+0.23%) |
Apr 04, 2019 | 14.55 | 14.55 | 14.19 | 14.47 | 8,044 | -0.03(-0.17%) |
Apr 03, 2019 | 14.47 | 14.75 | 14.37 | 14.49 | 14,917 | +0.11(+0.76%) |
Apr 02, 2019 | 14.35 | 14.38 | 14.14 | 14.38 | 15,816 | +0.30(+2.16%) |
Apr 01, 2019 | 14.22 | 14.44 | 14.08 | 14.08 | 11,121 | +0.05(+0.36%) |
Mar 29, 2019 | 14.02 | 14.35 | 14.02 | 14.03 | 9,358 | -0.24(-1.66%) |
Mar 28, 2019 | 13.82 | 14.33 | 13.82 | 14.27 | 23,105 | +0.28(+1.99%) |
Mar 27, 2019 | 13.56 | 13.99 | 13.56 | 13.99 | 21,890 | +0.19(+1.41%) |
Mar 26, 2019 | 13.82 | 13.82 | 13.52 | 13.79 | 19,999 | +0.30(+2.19%) |
Mar 25, 2019 | 13.41 | 13.58 | 13.32 | 13.50 | 10,789 | +0.35(+2.63%) |
Mar 22, 2019 | 13.54 | 13.76 | 13.14 | 13.15 | 22,743 | -0.52(-3.83%) |
Mar 21, 2019 | 13.91 | 14.24 | 13.51 | 13.68 | 23,434 | +0.00(+0.00%) |
Mar 20, 2019 | 13.97 | 13.97 | 13.58 | 13.68 | 11,726 | +0.04(+0.31%) |
Mar 19, 2019 | 13.68 | 13.76 | 13.43 | 13.63 | 12,890 | +0.01(+0.06%) |
Mar 18, 2019 | 13.64 | 13.83 | 13.13 | 13.63 | 18,856 | -0.09(-0.68%) |
Mar 15, 2019 | 13.52 | 13.82 | 13.46 | 13.72 | 54,490 | +0.26(+1.94%) |
Mar 14, 2019 | 13.63 | 13.64 | 13.28 | 13.46 | 18,935 | -0.19(-1.36%) |
Mar 13, 2019 | 13.52 | 13.74 | 13.41 | 13.64 | 10,350 | +0.26(+1.96%) |
Mar 12, 2019 | 13.51 | 13.57 | 13.26 | 13.38 | 19,855 | -0.14(-1.06%) |
Mar 11, 2019 | 13.26 | 13.67 | 13.25 | 13.52 | 22,666 | +0.34(+2.56%) |
Mar 08, 2019 | 13.14 | 13.36 | 13.00 | 13.19 | 20,019 | +0.20(+1.56%) |
Mar 07, 2019 | 13.72 | 13.72 | 12.67 | 12.98 | 48,904 | -0.34(-2.53%) |
Mar 06, 2019 | 14.05 | 14.06 | 13.30 | 13.32 | 17,062 | -0.52(-3.78%) |
Mar 05, 2019 | 13.90 | 14.12 | 13.84 | 13.84 | 10,887 | -0.05(-0.36%) |
Mar 04, 2019 | 14.48 | 14.49 | 13.88 | 13.90 | 16,605 | -0.56(-3.85%) |
Mar 01, 2019 | 14.49 | 14.75 | 14.35 | 14.45 | 12,201 | -0.22(-1.50%) |
Feb 28, 2019 | 14.91 | 15.15 | 14.67 | 14.67 | 14,406 | -0.24(-1.64%) |
Feb 27, 2019 | 14.93 | 15.17 | 14.75 | 14.92 | 14,320 | +0.03(+0.23%) |
Feb 26, 2019 | 15.03 | 15.14 | 14.88 | 14.88 | 27,995 | -0.14(-0.90%) |
Feb 25, 2019 | 15.17 | 15.18 | 14.94 | 15.02 | 12,824 | -0.14(-0.89%) |
Feb 22, 2019 | 15.00 | 15.18 | 14.72 | 15.15 | 18,124 | +0.31(+2.08%) |
Feb 21, 2019 | 14.98 | 15.14 | 14.77 | 14.85 | 22,542 | -0.08(-0.54%) |
Feb 20, 2019 | 15.00 | 15.20 | 14.93 | 14.93 | 16,475 | -0.27(-1.78%) |
Feb 19, 2019 | 14.98 | 15.20 | 14.93 | 15.20 | 13,012 | +0.03(+0.17%) |
Feb 15, 2019 | 15.19 | 15.20 | 15.09 | 15.17 | 31,746 | +0.02(+0.11%) |
Feb 14, 2019 | 15.18 | 15.20 | 15.07 | 15.15 | 20,362 | -0.04(-0.28%) |
Feb 13, 2019 | 14.87 | 15.20 | 14.87 | 15.20 | 13,384 | +0.25(+1.69%) |
Feb 12, 2019 | 14.87 | 15.29 | 14.50 | 14.94 | 17,277 | +0.17(+1.14%) |
Feb 11, 2019 | 14.83 | 14.84 | 14.61 | 14.77 | 12,482 | +0.00(+0.00%) |
Feb 08, 2019 | 15.04 | 15.06 | 14.65 | 14.77 | 12,032 | -0.14(-0.96%) |
Feb 07, 2019 | 14.86 | 15.11 | 14.74 | 14.92 | 19,728 | -0.16(-1.06%) |
Feb 06, 2019 | 15.17 | 15.17 | 14.95 | 15.08 | 11,859 | +0.08(+0.50%) |
Feb 05, 2019 | 15.17 | 15.17 | 15.00 | 15.00 | 18,808 | -0.03(-0.17%) |
Feb 04, 2019 | 14.92 | 15.11 | 14.61 | 15.03 | 34,646 | +0.03(+0.17%) |