Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.79 | 12.34 | 11.60 | 12.34 | 5,565 | +0.11(+0.90%) |
Dec 30, 2019 | 12.07 | 12.35 | 10.89 | 12.23 | 27,838 | -0.38(-3.04%) |
Dec 27, 2019 | 12.98 | 12.98 | 11.32 | 12.61 | 14,117 | -0.18(-1.38%) |
Dec 26, 2019 | 12.65 | 13.26 | 12.55 | 12.79 | 41,392 | +1.11(+9.52%) |
Dec 24, 2019 | 11.05 | 12.52 | 11.05 | 11.68 | 32,171 | +1.19(+11.39%) |
Dec 23, 2019 | 10.31 | 10.87 | 10.19 | 10.48 | 3,446 | +0.06(+0.57%) |
Dec 20, 2019 | 10.63 | 10.63 | 10.38 | 10.42 | 5,836 | -0.15(-1.46%) |
Dec 19, 2019 | 10.31 | 10.69 | 10.31 | 10.58 | 6,916 | +0.27(+2.57%) |
Dec 18, 2019 | 10.31 | 10.78 | 9.989 | 10.31 | 27,920 | +0.22(+2.19%) |
Dec 17, 2019 | 10.55 | 10.55 | 9.688 | 10.09 | 3,696 | -0.22(-2.14%) |
Dec 16, 2019 | 10.72 | 10.72 | 10.08 | 10.31 | 12,075 | -0.51(-4.70%) |
Dec 13, 2019 | 10.87 | 11.06 | 10.58 | 10.82 | 23,076 | +0.13(+1.17%) |
Dec 12, 2019 | 10.19 | 11.12 | 10.19 | 10.70 | 30,384 | +0.37(+3.57%) |
Dec 11, 2019 | 10.05 | 10.33 | 9.621 | 10.33 | 6,373 | +0.34(+3.37%) |
Dec 10, 2019 | 9.991 | 9.991 | 9.991 | 9.991 | 1,653 | -0.25(-2.44%) |
Dec 09, 2019 | 10.30 | 10.47 | 9.686 | 10.24 | 9,073 | -0.04(-0.42%) |
Dec 06, 2019 | 9.400 | 10.30 | 9.400 | 10.28 | 1,764 | +0.41(+4.18%) |
Dec 05, 2019 | 10.39 | 10.87 | 9.872 | 9.872 | 8,409 | -0.88(-8.16%) |
Dec 04, 2019 | 10.75 | 10.75 | 10.75 | 153 | +0.00(+0.00%) | |
Dec 03, 2019 | 10.39 | 10.75 | 10.39 | 10.75 | 1,071 | -0.09(-0.85%) |
Dec 02, 2019 | 10.52 | 10.86 | 10.52 | 10.84 | 3,207 | +0.48(+4.66%) |
Nov 29, 2019 | 10.48 | 10.48 | 10.36 | 10.36 | 950 | -0.52(-4.78%) |
Nov 27, 2019 | 10.79 | 11.14 | 10.34 | 10.88 | 15,746 | -0.32(-2.86%) |
Nov 26, 2019 | 9.010 | 11.20 | 8.995 | 11.20 | 67,921 | +2.17(+24.08%) |
Nov 25, 2019 | 8.958 | 9.024 | 8.796 | 9.024 | 6,998 | +0.27(+3.03%) |
Nov 22, 2019 | 8.582 | 8.759 | 8.556 | 8.759 | 5,022 | +0.21(+2.41%) |
Nov 21, 2019 | 8.590 | 8.943 | 8.546 | 8.553 | 3,128 | -0.21(-2.35%) |
Nov 20, 2019 | 8.242 | 8.759 | 8.242 | 8.759 | 2,379 | +0.29(+3.39%) |
Nov 19, 2019 | 8.516 | 8.616 | 8.387 | 8.472 | 37,550 | -0.29(-3.28%) |
Nov 18, 2019 | 8.398 | 8.759 | 8.398 | 8.759 | 2,030 | +0.10(+1.19%) |
Nov 15, 2019 | 8.104 | 8.656 | 7.757 | 8.656 | 31,492 | +0.45(+5.48%) |
Nov 14, 2019 | 7.735 | 8.207 | 7.735 | 8.207 | 12,944 | +0.47(+6.10%) |
Nov 13, 2019 | 7.728 | 8.067 | 7.728 | 7.735 | 4,224 | -0.16(-2.05%) |
Nov 12, 2019 | 8.185 | 8.185 | 7.883 | 7.897 | 17,115 | -0.24(-3.01%) |
Nov 11, 2019 | 8.185 | 8.185 | 8.030 | 8.142 | 776 | -0.07(-0.87%) |
Nov 08, 2019 | 8.767 | 8.767 | 7.853 | 8.214 | 12,759 | -0.02(-0.30%) |
Nov 07, 2019 | 8.234 | 8.307 | 7.981 | 8.239 | 4,553 | -0.21(-2.46%) |
Nov 06, 2019 | 7.938 | 8.447 | 7.938 | 8.447 | 730 | +0.16(+1.90%) |
Nov 05, 2019 | 7.974 | 8.289 | 7.974 | 8.289 | 1,708 | +0.05(+0.65%) |
Nov 04, 2019 | 7.902 | 8.533 | 7.659 | 8.235 | 17,047 | +0.31(+3.93%) |
Nov 01, 2019 | 8.511 | 8.511 | 7.888 | 7.924 | 5,024 | -0.67(-7.76%) |
Oct 31, 2019 | 7.795 | 8.590 | 7.795 | 8.590 | 8,197 | +0.65(+8.14%) |
Oct 30, 2019 | 7.952 | 8.576 | 7.787 | 7.943 | 10,169 | -0.02(-0.20%) |
Oct 29, 2019 | 8.096 | 8.096 | 7.924 | 7.959 | 2,679 | +0.33(+4.32%) |
Oct 28, 2019 | 8.933 | 8.933 | 7.630 | 7.630 | 16,601 | -0.76(-9.07%) |
Oct 25, 2019 | 8.253 | 8.461 | 7.963 | 8.391 | 9,212 | +0.15(+1.83%) |
Oct 24, 2019 | 8.346 | 8.346 | 8.240 | 8.240 | 6,529 | -0.07(-0.85%) |
Oct 23, 2019 | 8.382 | 8.382 | 8.310 | 8.310 | 2,451 | +0.00(+0.00%) |
Oct 22, 2019 | 8.310 | 8.310 | 8.310 | 198 | +0.00(+0.00%) | |
Oct 21, 2019 | 8.748 | 8.748 | 8.310 | 8.310 | 2,692 | -0.14(-1.69%) |
Oct 18, 2019 | 8.102 | 8.597 | 8.102 | 8.454 | 1,814 | +0.49(+6.21%) |
Oct 17, 2019 | 8.275 | 8.275 | 7.959 | 7.959 | 4,325 | -0.28(-3.39%) |
Oct 16, 2019 | 8.411 | 8.411 | 8.239 | 8.239 | 5,221 | -0.15(-1.79%) |
Oct 15, 2019 | 8.597 | 8.597 | 8.389 | 8.389 | 14,263 | -0.35(-4.02%) |
Oct 14, 2019 | 8.934 | 9.887 | 8.604 | 8.740 | 24,198 | +0.18(+2.05%) |
Oct 11, 2019 | 8.554 | 8.904 | 8.554 | 8.565 | 43,968 | +0.10(+1.14%) |
Oct 10, 2019 | 8.597 | 8.597 | 8.461 | 8.468 | 5,598 | -0.08(-0.95%) |
Oct 09, 2019 | 8.549 | 8.549 | 8.549 | 8.549 | 665 | +0.09(+1.04%) |
Oct 08, 2019 | 8.855 | 8.855 | 8.457 | 8.461 | 5,541 | -0.14(-1.58%) |
Oct 07, 2019 | 8.504 | 8.597 | 8.346 | 8.597 | 14,915 | +0.01(+0.16%) |
Oct 04, 2019 | 8.275 | 8.597 | 8.239 | 8.583 | 10,468 | -0.01(-0.16%) |
Oct 03, 2019 | 8.762 | 8.919 | 8.597 | 8.597 | 5,884 | -0.16(-1.88%) |
Oct 02, 2019 | 8.762 | 8.769 | 8.755 | 8.762 | 3,080 | -0.19(-2.16%) |
Oct 01, 2019 | 9.271 | 9.600 | 8.955 | 8.955 | 12,110 | -0.36(-3.85%) |
Sep 30, 2019 | 9.278 | 9.335 | 9.056 | 9.313 | 18,126 | -0.14(-1.52%) |
Sep 27, 2019 | 9.536 | 9.536 | 9.387 | 9.457 | 1,674 | -0.34(-3.51%) |
Sep 26, 2019 | 10.03 | 10.06 | 8.974 | 9.801 | 8,813 | -0.91(-8.49%) |
Sep 25, 2019 | 8.733 | 11.09 | 8.647 | 10.71 | 39,508 | +2.01(+23.05%) |
Sep 24, 2019 | 8.855 | 8.855 | 8.676 | 8.705 | 3,375 | +0.28(+3.32%) |
Sep 23, 2019 | 8.425 | 8.425 | 8.425 | 8.425 | 404 | -0.06(-0.76%) |
Sep 20, 2019 | 8.490 | 8.490 | 8.490 | 8.490 | 558 | -0.11(-1.25%) |
Sep 19, 2019 | 8.597 | 8.597 | 8.597 | 241 | +0.00(+0.00%) | |
Sep 18, 2019 | 8.583 | 9.306 | 8.583 | 8.597 | 12,778 | -0.09(-1.03%) |
Sep 17, 2019 | 8.310 | 8.687 | 8.203 | 8.687 | 862 | +0.45(+5.43%) |
Sep 16, 2019 | 8.275 | 8.275 | 8.239 | 8.239 | 3,234 | +0.00(+0.00%) |
Sep 13, 2019 | 8.239 | 8.239 | 8.239 | 417 | +0.00(+0.00%) | |
Sep 12, 2019 | 8.239 | 8.662 | 8.239 | 8.239 | 6,303 | +0.00(+0.00%) |
Sep 11, 2019 | 8.167 | 8.239 | 8.167 | 8.239 | 1,062 | -0.35(-4.09%) |
Sep 10, 2019 | 9.227 | 9.227 | 7.967 | 8.590 | 10,312 | -0.64(-6.91%) |
Sep 09, 2019 | 8.454 | 9.299 | 8.382 | 9.228 | 5,044 | +0.81(+9.62%) |
Sep 06, 2019 | 7.236 | 8.782 | 7.236 | 8.418 | 6,699 | +0.35(+4.35%) |
Sep 05, 2019 | 8.511 | 8.511 | 8.038 | 8.067 | 3,310 | +0.87(+12.04%) |
Sep 04, 2019 | 7.522 | 7.852 | 7.200 | 7.200 | 9,523 | -0.03(-0.40%) |
Sep 03, 2019 | 7.157 | 7.487 | 7.035 | 7.229 | 22,553 | -0.11(-1.56%) |
Aug 30, 2019 | 7.881 | 7.881 | 7.343 | 7.343 | 12,841 | -0.54(-6.82%) |
Aug 29, 2019 | 7.952 | 8.192 | 7.780 | 7.881 | 12,940 | -0.36(-4.35%) |
Aug 28, 2019 | 8.325 | 8.597 | 8.037 | 8.239 | 12,540 | -0.36(-4.17%) |
Aug 27, 2019 | 8.955 | 8.955 | 8.303 | 8.597 | 9,830 | -0.39(-4.29%) |
Aug 26, 2019 | 8.955 | 9.375 | 8.955 | 8.982 | 931 | -0.01(-0.10%) |
Aug 23, 2019 | 9.392 | 9.392 | 8.991 | 8.991 | 4,187 | -0.44(-4.64%) |
Aug 22, 2019 | 9.894 | 9.894 | 9.313 | 9.428 | 2,417 | -0.63(-6.27%) |
Aug 21, 2019 | 9.879 | 10.17 | 9.313 | 10.06 | 4,588 | +0.82(+8.92%) |
Aug 20, 2019 | 9.034 | 9.765 | 9.034 | 9.235 | 4,223 | -0.04(-0.46%) |
Aug 19, 2019 | 9.908 | 9.908 | 9.027 | 9.278 | 10,357 | -0.38(-3.92%) |
Aug 16, 2019 | 9.727 | 10.20 | 9.656 | 9.656 | 3,210 | +0.08(+0.88%) |
Aug 15, 2019 | 9.392 | 10.67 | 9.385 | 9.571 | 9,085 | +0.22(+2.38%) |
Aug 14, 2019 | 10.18 | 10.39 | 7.200 | 9.349 | 65,658 | -1.44(-13.35%) |
Aug 13, 2019 | 11.10 | 11.10 | 9.965 | 10.79 | 11,317 | -0.24(-2.14%) |
Aug 12, 2019 | 13.71 | 13.71 | 9.313 | 11.03 | 59,230 | -2.94(-21.08%) |
Aug 09, 2019 | 14.01 | 14.27 | 13.90 | 13.97 | 2,372 | +0.04(+0.26%) |
Aug 08, 2019 | 13.90 | 13.93 | 13.90 | 13.93 | 1,726 | -0.32(-2.26%) |
Aug 07, 2019 | 14.26 | 14.26 | 14.26 | 265 | +0.00(+0.00%) | |
Aug 06, 2019 | 14.33 | 14.35 | 14.26 | 14.26 | 1,208 | -0.01(-0.10%) |
Aug 05, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 347 | -0.56(-3.77%) |
Aug 02, 2019 | 14.47 | 14.83 | 14.26 | 14.83 | 3,629 | +0.14(+0.94%) |
Aug 01, 2019 | 15.04 | 15.04 | 14.60 | 14.69 | 3,657 | -0.35(-2.34%) |
Jul 31, 2019 | 15.04 | 15.05 | 14.43 | 15.04 | 4,057 | +0.30(+2.01%) |
Jul 30, 2019 | 14.79 | 14.82 | 14.69 | 14.75 | 2,691 | -0.30(-2.00%) |
Jul 29, 2019 | 15.04 | 15.09 | 15.02 | 15.05 | 1,344 | -0.20(-1.33%) |
Jul 26, 2019 | 14.77 | 15.25 | 14.77 | 15.25 | 2,512 | +0.53(+3.60%) |
Jul 25, 2019 | 15.58 | 15.58 | 14.64 | 14.72 | 1,511 | +0.00(+0.00%) |
Jul 24, 2019 | 14.69 | 14.80 | 14.69 | 14.72 | 13,374 | -0.11(-0.77%) |
Jul 23, 2019 | 15.54 | 15.54 | 14.39 | 14.84 | 10,426 | -0.72(-4.61%) |
Jul 22, 2019 | 15.40 | 15.55 | 15.40 | 15.55 | 1,141 | +0.51(+3.38%) |
Jul 19, 2019 | 15.01 | 15.04 | 14.94 | 15.04 | 2,512 | -0.04(-0.24%) |
Jul 18, 2019 | 15.30 | 15.30 | 14.99 | 15.08 | 5,943 | +0.04(+0.24%) |
Jul 17, 2019 | 14.68 | 15.11 | 14.68 | 15.04 | 1,388 | -0.25(-1.64%) |
Jul 16, 2019 | 14.62 | 15.30 | 14.43 | 15.30 | 1,069 | +0.04(+0.23%) |
Jul 15, 2019 | 15.26 | 15.27 | 15.22 | 15.26 | 6,824 | +0.11(+0.71%) |
Jul 12, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 558 | -0.16(-1.08%) |
Jul 11, 2019 | 14.35 | 15.40 | 14.35 | 15.32 | 3,682 | +0.01(+0.05%) |
Jul 10, 2019 | 15.76 | 15.76 | 14.67 | 15.31 | 7,403 | -0.45(-2.86%) |
Jul 09, 2019 | 15.76 | 15.76 | 15.69 | 15.76 | 3,472 | -0.00(-0.00%) |
Jul 08, 2019 | 15.37 | 15.93 | 15.37 | 15.76 | 15,610 | +0.72(+4.76%) |
Jul 05, 2019 | 14.69 | 15.09 | 14.69 | 15.04 | 12,004 | +0.00(+0.00%) |
Jul 03, 2019 | 15.04 | 15.04 | 15.04 | 25 | +0.00(+0.00%) | |
Jul 02, 2019 | 14.69 | 15.16 | 14.69 | 15.04 | 10,655 | +0.20(+1.35%) |
Jul 01, 2019 | 14.64 | 15.22 | 14.64 | 14.84 | 4,493 | +0.21(+1.42%) |
Jun 28, 2019 | 14.48 | 14.64 | 14.48 | 14.64 | 558 | +0.11(+0.79%) |
Jun 27, 2019 | 15.04 | 15.04 | 14.52 | 14.52 | 4,059 | +0.16(+1.10%) |
Jun 26, 2019 | 14.33 | 14.37 | 14.04 | 14.36 | 3,248 | +0.38(+2.72%) |
Jun 25, 2019 | 13.98 | 13.98 | 13.98 | 43 | +0.00(+0.00%) | |
Jun 24, 2019 | 13.83 | 13.98 | 13.83 | 13.98 | 1,320 | +0.19(+1.35%) |
Jun 21, 2019 | 13.80 | 13.80 | 13.80 | 41 | +0.00(+0.00%) | |
Jun 20, 2019 | 13.98 | 14.07 | 13.04 | 13.80 | 8,153 | -0.71(-4.91%) |
Jun 19, 2019 | 14.31 | 14.51 | 14.31 | 14.51 | 558 | -0.18(-1.19%) |
Jun 18, 2019 | 14.69 | 14.79 | 14.59 | 14.69 | 5,087 | -0.35(-2.33%) |
Jun 17, 2019 | 14.52 | 15.04 | 14.48 | 15.04 | 6,958 | +0.65(+4.53%) |
Jun 14, 2019 | 14.39 | 14.39 | 14.39 | 336 | +0.00(+0.00%) | |
Jun 13, 2019 | 14.41 | 14.83 | 14.31 | 14.39 | 5,854 | -0.56(-3.74%) |
Jun 12, 2019 | 13.29 | 15.04 | 13.18 | 14.95 | 29,888 | +1.63(+12.22%) |
Jun 11, 2019 | 12.85 | 13.32 | 12.85 | 13.32 | 3,789 | +0.50(+3.91%) |
Jun 10, 2019 | 12.79 | 12.87 | 12.79 | 12.82 | 974 | +0.03(+0.27%) |
Jun 07, 2019 | 12.76 | 12.78 | 12.76 | 12.78 | 697 | +0.10(+0.80%) |
Jun 06, 2019 | 12.68 | 12.68 | 12.68 | 12.68 | 808 | +0.28(+2.25%) |
Jun 05, 2019 | 12.41 | 12.47 | 12.39 | 12.40 | 18,246 | -0.34(-2.67%) |
Jun 04, 2019 | 12.61 | 12.87 | 12.37 | 12.74 | 45,527 | -0.01(-0.09%) |
Jun 03, 2019 | 12.72 | 12.75 | 12.72 | 12.75 | 741 | +0.04(+0.34%) |
May 31, 2019 | 13.29 | 13.29 | 12.71 | 12.71 | 837 | +0.27(+2.19%) |
May 30, 2019 | 12.40 | 12.69 | 12.40 | 12.44 | 1,440 | +0.05(+0.43%) |
May 29, 2019 | 12.37 | 12.58 | 12.37 | 12.38 | 35,211 | -0.30(-2.33%) |
May 28, 2019 | 12.54 | 12.68 | 12.54 | 12.68 | 1,207 | +0.20(+1.60%) |
May 24, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 1,674 | +0.19(+1.51%) |
May 23, 2019 | 12.19 | 12.29 | 12.19 | 12.29 | 449 | -0.25(-2.02%) |
May 22, 2019 | 12.60 | 12.60 | 12.54 | 12.55 | 1,176 | -0.16(-1.27%) |
May 21, 2019 | 13.07 | 13.07 | 12.64 | 12.71 | 8,564 | +0.18(+1.43%) |
May 20, 2019 | 12.44 | 12.53 | 12.42 | 12.53 | 1,852 | -0.02(-0.17%) |
May 17, 2019 | 12.56 | 12.57 | 12.54 | 12.55 | 1,395 | -0.13(-1.02%) |
May 16, 2019 | 12.68 | 12.68 | 12.54 | 12.68 | 8,973 | -0.06(-0.45%) |
May 15, 2019 | 12.74 | 12.74 | 12.74 | 12.74 | 258 | -0.01(-0.11%) |
May 14, 2019 | 12.75 | 12.75 | 12.75 | 94 | +0.00(+0.00%) | |
May 13, 2019 | 12.56 | 13.05 | 12.56 | 12.75 | 1,247 | -0.32(-2.47%) |
May 10, 2019 | 13.30 | 13.30 | 13.07 | 13.07 | 1,256 | -0.25(-1.88%) |
May 09, 2019 | 13.33 | 13.33 | 13.33 | 188 | +0.00(+0.00%) | |
May 08, 2019 | 13.19 | 13.79 | 13.18 | 13.33 | 3,107 | +0.29(+2.20%) |
May 07, 2019 | 13.27 | 13.27 | 13.04 | 13.04 | 2,192 | -0.43(-3.19%) |
May 06, 2019 | 13.47 | 13.47 | 13.47 | 72 | +0.00(+0.00%) | |
May 03, 2019 | 13.40 | 13.48 | 13.25 | 13.47 | 13,679 | +0.04(+0.27%) |
May 02, 2019 | 13.32 | 13.43 | 13.32 | 13.43 | 1,245 | +0.22(+1.65%) |
May 01, 2019 | 13.61 | 13.61 | 12.96 | 13.21 | 27,106 | +0.11(+0.85%) |
Apr 30, 2019 | 13.40 | 13.40 | 12.97 | 13.10 | 322,766 | -0.29(-2.19%) |
Apr 29, 2019 | 13.36 | 13.40 | 13.36 | 13.40 | 1,722 | -0.07(-0.53%) |
Apr 26, 2019 | 12.89 | 13.47 | 12.72 | 13.47 | 14,795 | +0.70(+5.50%) |
Apr 25, 2019 | 12.90 | 13.46 | 12.77 | 12.77 | 5,841 | -0.15(-1.17%) |
Apr 24, 2019 | 13.36 | 13.36 | 12.92 | 12.92 | 6,988 | -0.55(-4.10%) |
Apr 23, 2019 | 13.61 | 13.61 | 13.47 | 13.47 | 1,659 | +0.07(+0.53%) |
Apr 22, 2019 | 13.30 | 13.40 | 13.30 | 13.40 | 763 | -0.07(-0.53%) |
Apr 18, 2019 | 13.69 | 13.69 | 13.47 | 13.47 | 1,395 | -0.21(-1.57%) |
Apr 17, 2019 | 13.86 | 13.86 | 13.68 | 13.68 | 689 | -0.25(-1.80%) |
Apr 16, 2019 | 13.93 | 13.93 | 13.93 | 73 | +0.00(+0.00%) | |
Apr 15, 2019 | 13.93 | 13.96 | 13.93 | 13.93 | 2,989 | -0.06(-0.46%) |
Apr 12, 2019 | 13.79 | 14.00 | 13.79 | 14.00 | 558 | +0.21(+1.51%) |
Apr 11, 2019 | 13.68 | 13.79 | 13.68 | 13.79 | 1,231 | +0.18(+1.32%) |
Apr 10, 2019 | 13.63 | 13.63 | 13.54 | 13.61 | 4,073 | +0.00(+0.00%) |
Apr 09, 2019 | 13.62 | 13.62 | 13.61 | 13.61 | 1,652 | -0.08(-0.58%) |
Apr 08, 2019 | 13.64 | 13.95 | 13.61 | 13.69 | 55,957 | -0.14(-0.98%) |
Apr 05, 2019 | 14.04 | 14.11 | 13.61 | 13.83 | 45,922 | -0.21(-1.53%) |
Apr 04, 2019 | 14.65 | 14.65 | 14.03 | 14.04 | 16,731 | -0.54(-3.73%) |
Apr 03, 2019 | 14.82 | 14.82 | 14.56 | 14.59 | 4,971 | -0.03(-0.20%) |
Apr 02, 2019 | 14.67 | 14.74 | 14.62 | 14.62 | 3,182 | +0.06(+0.44%) |
Apr 01, 2019 | 14.58 | 14.76 | 14.54 | 14.55 | 2,131 | -0.31(-2.12%) |
Mar 29, 2019 | 14.87 | 14.87 | 14.87 | 432 | +0.00(+0.00%) | |
Mar 28, 2019 | 14.76 | 14.87 | 14.76 | 14.87 | 1,006 | +0.11(+0.73%) |
Mar 27, 2019 | 14.97 | 15.08 | 14.54 | 14.76 | 9,420 | -0.32(-2.14%) |
Mar 26, 2019 | 15.41 | 15.41 | 15.08 | 15.08 | 500,975 | -0.25(-1.64%) |
Mar 25, 2019 | 15.59 | 15.69 | 15.25 | 15.33 | 37,318 | -0.43(-2.73%) |
Mar 22, 2019 | 15.55 | 15.76 | 15.40 | 15.76 | 8,374 | +0.00(+0.00%) |
Mar 21, 2019 | 15.76 | 15.83 | 15.76 | 15.76 | 6,596 | -0.44(-2.74%) |
Mar 20, 2019 | 16.21 | 16.21 | 16.21 | 16.21 | 501 | -0.06(-0.35%) |
Mar 19, 2019 | 16.48 | 16.48 | 16.26 | 16.26 | 2,040 | -0.34(-2.03%) |
Mar 18, 2019 | 16.30 | 16.60 | 16.30 | 16.60 | 1,735 | +0.87(+5.56%) |
Mar 15, 2019 | 15.72 | 15.73 | 15.72 | 15.73 | 558 | +0.22(+1.43%) |
Mar 14, 2019 | 15.93 | 15.93 | 15.41 | 15.50 | 49,729 | -0.44(-2.74%) |
Mar 13, 2019 | 16.12 | 16.12 | 15.94 | 15.94 | 1,271 | -0.18(-1.11%) |
Mar 12, 2019 | 16.04 | 16.12 | 16.04 | 16.12 | 2,099 | +0.00(+0.00%) |
Mar 11, 2019 | 15.22 | 16.18 | 15.22 | 16.12 | 3,608 | +0.91(+5.98%) |
Mar 08, 2019 | 15.35 | 15.37 | 15.16 | 15.21 | 3,768 | -0.07(-0.46%) |
Mar 07, 2019 | 15.40 | 16.07 | 15.05 | 15.28 | 16,684 | -0.36(-2.28%) |
Mar 06, 2019 | 15.85 | 16.08 | 15.58 | 15.64 | 30,391 | -0.41(-2.53%) |
Mar 05, 2019 | 16.27 | 16.27 | 15.98 | 16.04 | 39,458 | -0.22(-1.36%) |
Mar 04, 2019 | 16.21 | 16.30 | 16.08 | 16.26 | 6,052 | +0.05(+0.31%) |
Mar 01, 2019 | 16.21 | 16.21 | 16.21 | 16.21 | 697 | -0.05(-0.31%) |
Feb 28, 2019 | 16.49 | 16.97 | 16.21 | 16.26 | 84,807 | -0.47(-2.78%) |
Feb 27, 2019 | 16.50 | 17.01 | 16.44 | 16.73 | 9,236 | +0.20(+1.21%) |
Feb 26, 2019 | 16.51 | 16.84 | 16.46 | 16.53 | 5,154 | +0.05(+0.30%) |
Feb 25, 2019 | 16.31 | 16.96 | 16.31 | 16.48 | 148,221 | +0.32(+1.95%) |
Feb 22, 2019 | 16.04 | 16.28 | 16.04 | 16.16 | 4,745 | +0.26(+1.62%) |
Feb 21, 2019 | 16.12 | 16.65 | 15.76 | 15.90 | 6,518 | -0.07(-0.45%) |
Feb 20, 2019 | 15.98 | 15.98 | 15.98 | 15.98 | 1,767 | -0.32(-1.98%) |
Feb 19, 2019 | 16.30 | 16.59 | 16.26 | 16.30 | 233,301 | +0.00(+0.00%) |
Feb 15, 2019 | 16.26 | 16.52 | 16.26 | 16.30 | 1,674 | -0.21(-1.30%) |
Feb 14, 2019 | 16.30 | 16.89 | 16.26 | 16.51 | 1,612 | -0.07(-0.43%) |
Feb 13, 2019 | 16.85 | 16.98 | 16.50 | 16.59 | 6,106 | +0.09(+0.52%) |
Feb 12, 2019 | 16.30 | 17.19 | 16.13 | 16.50 | 13,063 | +0.24(+1.50%) |
Feb 11, 2019 | 15.95 | 16.33 | 15.95 | 16.26 | 57,036 | +0.28(+1.75%) |
Feb 08, 2019 | 15.83 | 15.98 | 15.79 | 15.98 | 4,047 | +0.14(+0.91%) |
Feb 07, 2019 | 15.40 | 15.83 | 15.04 | 15.83 | 47,106 | +0.43(+2.79%) |
Feb 06, 2019 | 15.55 | 15.69 | 15.26 | 15.40 | 18,052 | -0.35(-2.23%) |
Feb 05, 2019 | 15.64 | 16.26 | 15.33 | 15.75 | 16,603 | -0.58(-3.55%) |
Feb 04, 2019 | 15.54 | 16.33 | 15.54 | 16.33 | 3,571 | +0.71(+4.54%) |
Feb 01, 2019 | 16.03 | 16.44 | 15.63 | 15.63 | 9,631 | -0.85(-5.17%) |
Jan 31, 2019 | 15.55 | 16.48 | 15.54 | 16.48 | 3,167 | +0.94(+6.04%) |
Jan 30, 2019 | 15.51 | 15.75 | 15.19 | 15.54 | 2,717 | -0.18(-1.14%) |
Jan 29, 2019 | 15.39 | 15.72 | 15.39 | 15.72 | 623 | +0.32(+2.05%) |
Jan 28, 2019 | 14.77 | 15.64 | 14.77 | 15.40 | 1,136 | -0.21(-1.33%) |
Jan 25, 2019 | 14.95 | 15.61 | 14.70 | 15.61 | 8,374 | +0.54(+3.60%) |
Jan 24, 2019 | 14.23 | 15.15 | 14.23 | 15.07 | 8,501 | +0.45(+3.10%) |
Jan 23, 2019 | 14.62 | 14.62 | 14.62 | 113 | +0.00(+0.00%) | |
Jan 22, 2019 | 15.04 | 15.25 | 14.54 | 14.62 | 15,429 | -0.61(-4.00%) |
Jan 18, 2019 | 15.25 | 15.83 | 15.19 | 15.22 | 5,583 | -0.30(-1.94%) |
Jan 17, 2019 | 15.54 | 15.69 | 15.04 | 15.52 | 7,510 | -0.16(-1.05%) |
Jan 16, 2019 | 15.27 | 16.47 | 15.27 | 15.69 | 14,868 | -0.68(-4.16%) |
Jan 15, 2019 | 14.77 | 16.37 | 14.64 | 16.37 | 35,093 | +1.60(+10.81%) |
Jan 14, 2019 | 14.74 | 14.81 | 14.33 | 14.77 | 13,864 | +0.21(+1.43%) |
Jan 11, 2019 | 13.41 | 14.65 | 12.82 | 14.56 | 32,941 | +1.28(+9.60%) |
Jan 10, 2019 | 12.72 | 13.63 | 12.54 | 13.29 | 690,288 | +0.57(+4.51%) |
Jan 09, 2019 | 12.65 | 12.90 | 12.54 | 12.72 | 84,652 | +0.00(+0.00%) |
Jan 08, 2019 | 12.58 | 12.90 | 12.54 | 12.72 | 10,446 | +0.12(+0.97%) |
Jan 07, 2019 | 12.75 | 12.95 | 12.36 | 12.59 | 49,176 | +0.06(+0.46%) |
Jan 04, 2019 | 12.36 | 13.25 | 12.36 | 12.54 | 54,018 | +0.07(+0.58%) |
Jan 03, 2019 | 12.85 | 12.87 | 12.08 | 12.47 | 14,880 | -0.43(-3.33%) |