Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.04 | 12.13 | 11.95 | 12.04 | 79,705 | -0.21(-1.72%) |
Jan 30, 2020 | 12.14 | 12.25 | 12.04 | 12.25 | 133,480 | -0.14(-1.16%) |
Jan 29, 2020 | 12.49 | 12.49 | 12.37 | 12.39 | 20,830 | -0.07(-0.54%) |
Jan 28, 2020 | 12.36 | 12.51 | 12.33 | 12.46 | 26,744 | +0.16(+1.32%) |
Jan 27, 2020 | 12.29 | 12.41 | 12.22 | 12.29 | 302,987 | -0.33(-2.65%) |
Jan 24, 2020 | 12.72 | 12.74 | 12.56 | 12.63 | 17,049 | -0.28(-2.15%) |
Jan 23, 2020 | 12.85 | 12.93 | 12.78 | 12.91 | 37,509 | -0.20(-1.50%) |
Jan 22, 2020 | 13.25 | 13.25 | 13.06 | 13.10 | 32,799 | -0.26(-1.97%) |
Jan 21, 2020 | 13.39 | 13.45 | 13.36 | 13.37 | 10,403 | -0.13(-0.99%) |
Jan 17, 2020 | 13.46 | 13.50 | 13.43 | 13.50 | 4,811 | -0.01(-0.07%) |
Jan 16, 2020 | 13.52 | 13.58 | 13.48 | 13.51 | 5,705 | +0.04(+0.28%) |
Jan 15, 2020 | 13.52 | 13.53 | 13.38 | 13.47 | 7,544 | -0.13(-0.98%) |
Jan 14, 2020 | 13.65 | 13.65 | 13.57 | 13.60 | 18,840 | +0.06(+0.45%) |
Jan 13, 2020 | 13.60 | 13.60 | 13.51 | 13.54 | 38,766 | -0.18(-1.28%) |
Jan 10, 2020 | 13.74 | 13.77 | 13.71 | 13.72 | 7,740 | -0.08(-0.55%) |
Jan 09, 2020 | 13.72 | 13.80 | 13.64 | 13.80 | 14,562 | -0.12(-0.89%) |
Jan 08, 2020 | 14.24 | 14.24 | 13.65 | 13.92 | 127,277 | -0.35(-2.48%) |
Jan 07, 2020 | 14.30 | 14.34 | 14.22 | 14.27 | 83,704 | -0.04(-0.27%) |
Jan 06, 2020 | 14.46 | 14.48 | 14.30 | 14.31 | 29,634 | -0.01(-0.07%) |
Jan 03, 2020 | 14.39 | 14.44 | 14.25 | 14.32 | 1,492,130 | +0.33(+2.39%) |
Jan 02, 2020 | 14.02 | 14.05 | 13.92 | 13.99 | 220,764 | +0.00(+0.00%) |
Dec 31, 2019 | 13.97 | 14.13 | 13.95 | 13.99 | 27,614 | -0.11(-0.81%) |
Dec 30, 2019 | 14.23 | 14.27 | 14.09 | 14.10 | 19,804 | -0.06(-0.41%) |
Dec 27, 2019 | 14.10 | 14.18 | 14.09 | 14.16 | 7,426 | +0.03(+0.20%) |
Dec 26, 2019 | 14.15 | 14.16 | 14.13 | 14.13 | 6,882 | +0.11(+0.77%) |
Dec 24, 2019 | 13.98 | 14.02 | 13.98 | 14.02 | 8,472 | +0.07(+0.53%) |
Dec 23, 2019 | 13.80 | 13.96 | 13.80 | 13.95 | 10,913 | +0.05(+0.36%) |
Dec 20, 2019 | 13.98 | 13.98 | 13.89 | 13.90 | 43,979 | -0.06(-0.40%) |
Dec 19, 2019 | 13.88 | 13.98 | 13.88 | 13.95 | 23,814 | +0.03(+0.20%) |
Dec 18, 2019 | 13.82 | 13.94 | 13.82 | 13.93 | 43,927 | -0.01(-0.07%) |
Dec 17, 2019 | 13.85 | 13.94 | 13.85 | 13.94 | 9,501 | +0.14(+1.02%) |
Dec 16, 2019 | 13.80 | 13.84 | 13.79 | 13.79 | 15,315 | +0.11(+0.82%) |
Dec 13, 2019 | 13.59 | 13.74 | 13.59 | 13.68 | 12,352 | +0.08(+0.62%) |
Dec 12, 2019 | 13.49 | 13.64 | 13.49 | 13.60 | 33,375 | +0.13(+0.98%) |
Dec 11, 2019 | 13.56 | 13.57 | 13.41 | 13.47 | 28,850 | -0.14(-1.04%) |
Dec 10, 2019 | 13.50 | 13.63 | 13.50 | 13.61 | 11,118 | +0.08(+0.57%) |
Dec 09, 2019 | 13.50 | 13.56 | 13.48 | 13.53 | 97,725 | -0.02(-0.16%) |
Dec 06, 2019 | 13.39 | 13.64 | 13.39 | 13.55 | 23,746 | +0.12(+0.91%) |
Dec 05, 2019 | 13.47 | 13.49 | 13.40 | 13.43 | 8,603 | +0.07(+0.49%) |
Dec 04, 2019 | 13.29 | 13.40 | 13.29 | 13.36 | 12,790 | +0.34(+2.60%) |
Dec 03, 2019 | 12.97 | 13.12 | 12.90 | 13.03 | 321,420 | +0.05(+0.36%) |
Dec 02, 2019 | 13.16 | 13.17 | 12.98 | 12.98 | 207,745 | -0.03(-0.22%) |
Nov 29, 2019 | 13.24 | 13.24 | 12.99 | 13.01 | 58,887 | -0.52(-3.82%) |
Nov 27, 2019 | 13.60 | 13.62 | 13.45 | 13.52 | 15,547 | -0.08(-0.62%) |
Nov 26, 2019 | 13.56 | 13.62 | 13.53 | 13.61 | 11,944 | +0.10(+0.77%) |
Nov 25, 2019 | 13.43 | 13.52 | 13.35 | 13.50 | 47,985 | +0.02(+0.13%) |
Nov 22, 2019 | 13.59 | 13.61 | 13.41 | 13.49 | 31,094 | -0.06(-0.48%) |
Nov 21, 2019 | 13.37 | 13.59 | 13.37 | 13.55 | 17,279 | +0.26(+1.98%) |
Nov 20, 2019 | 13.01 | 13.32 | 13.01 | 13.29 | 13,861 | +0.32(+2.46%) |
Nov 19, 2019 | 13.04 | 13.08 | 12.97 | 12.97 | 17,609 | -0.22(-1.70%) |
Nov 18, 2019 | 13.27 | 13.32 | 13.18 | 13.19 | 19,501 | -0.23(-1.75%) |
Nov 15, 2019 | 13.28 | 13.48 | 13.27 | 13.43 | 14,375 | +0.14(+1.06%) |
Nov 14, 2019 | 13.41 | 13.42 | 13.26 | 13.29 | 18,977 | -0.04(-0.28%) |
Nov 13, 2019 | 13.28 | 13.35 | 13.27 | 13.33 | 236,008 | +0.09(+0.71%) |
Nov 12, 2019 | 13.31 | 13.31 | 13.20 | 13.23 | 8,055 | -0.01(-0.04%) |
Nov 11, 2019 | 13.17 | 13.28 | 13.17 | 13.24 | 7,108 | -0.11(-0.80%) |
Nov 08, 2019 | 13.05 | 13.34 | 13.05 | 13.34 | 8,519 | +0.09(+0.71%) |
Nov 07, 2019 | 13.29 | 13.37 | 13.25 | 13.25 | 31,177 | +0.04(+0.28%) |
Nov 06, 2019 | 13.41 | 13.50 | 13.19 | 13.21 | 54,297 | -0.22(-1.61%) |
Nov 05, 2019 | 13.44 | 13.49 | 13.42 | 13.43 | 44,167 | +0.10(+0.78%) |
Nov 04, 2019 | 13.44 | 13.44 | 13.33 | 13.33 | 92,298 | +0.12(+0.92%) |
Nov 01, 2019 | 13.04 | 13.24 | 13.01 | 13.20 | 7,560 | +0.41(+3.23%) |
Oct 31, 2019 | 12.87 | 12.87 | 12.72 | 12.79 | 119,929 | -0.13(-1.02%) |
Oct 30, 2019 | 13.07 | 13.11 | 12.91 | 12.92 | 8,184 | -0.19(-1.43%) |
Oct 29, 2019 | 13.00 | 13.23 | 13.00 | 13.11 | 13,034 | -0.02(-0.14%) |
Oct 28, 2019 | 13.27 | 13.27 | 13.11 | 13.13 | 18,814 | -0.07(-0.50%) |
Oct 25, 2019 | 13.13 | 13.20 | 13.06 | 13.19 | 72,092 | +0.06(+0.46%) |
Oct 24, 2019 | 13.13 | 13.18 | 13.08 | 13.13 | 8,893 | +0.10(+0.76%) |
Oct 23, 2019 | 12.75 | 13.05 | 12.75 | 13.03 | 31,062 | +0.26(+2.06%) |
Oct 22, 2019 | 12.75 | 12.88 | 12.72 | 12.77 | 17,543 | +0.09(+0.74%) |
Oct 21, 2019 | 12.55 | 12.70 | 12.55 | 12.68 | 16,948 | -0.04(-0.30%) |
Oct 18, 2019 | 12.76 | 12.76 | 12.70 | 12.72 | 4,578 | -0.07(-0.52%) |
Oct 17, 2019 | 12.66 | 12.79 | 12.64 | 12.78 | 5,930 | +0.06(+0.45%) |
Oct 16, 2019 | 12.72 | 12.77 | 12.72 | 12.72 | 10,149 | +0.07(+0.52%) |
Oct 15, 2019 | 12.68 | 12.73 | 12.61 | 12.66 | 22,389 | -0.05(-0.37%) |
Oct 14, 2019 | 12.65 | 12.72 | 12.56 | 12.71 | 7,085 | -0.16(-1.24%) |
Oct 11, 2019 | 12.73 | 12.88 | 12.73 | 12.87 | 42,808 | +0.24(+1.93%) |
Oct 10, 2019 | 12.56 | 12.64 | 12.50 | 12.62 | 34,857 | +0.18(+1.44%) |
Oct 09, 2019 | 12.59 | 12.59 | 12.43 | 12.44 | 15,807 | +0.08(+0.61%) |
Oct 08, 2019 | 12.30 | 12.45 | 12.30 | 12.37 | 42,200 | -0.10(-0.83%) |
Oct 07, 2019 | 12.46 | 12.63 | 12.43 | 12.47 | 55,443 | +0.03(+0.23%) |
Oct 04, 2019 | 12.45 | 12.46 | 12.33 | 12.44 | 29,603 | +0.15(+1.22%) |
Oct 03, 2019 | 12.17 | 12.33 | 12.10 | 12.29 | 22,606 | -0.00(-0.00%) |
Oct 02, 2019 | 12.46 | 12.47 | 12.23 | 12.29 | 589,425 | -0.22(-1.73%) |
Oct 01, 2019 | 12.66 | 12.66 | 12.42 | 12.51 | 26,886 | -0.06(-0.44%) |
Sep 30, 2019 | 12.74 | 12.78 | 12.52 | 12.56 | 24,663 | -0.26(-2.06%) |
Sep 27, 2019 | 12.76 | 12.94 | 12.73 | 12.83 | 39,932 | -0.11(-0.87%) |
Sep 26, 2019 | 12.87 | 12.99 | 12.77 | 12.94 | 81,778 | +0.00(+0.00%) |
Sep 25, 2019 | 12.77 | 12.94 | 12.74 | 12.94 | 15,397 | -0.03(-0.22%) |
Sep 24, 2019 | 13.21 | 13.21 | 12.97 | 12.97 | 24,009 | -0.32(-2.38%) |
Sep 23, 2019 | 13.19 | 13.31 | 13.19 | 13.28 | 6,781 | +0.01(+0.04%) |
Sep 20, 2019 | 13.31 | 13.38 | 13.19 | 13.28 | 28,112 | +0.01(+0.07%) |
Sep 19, 2019 | 13.30 | 13.34 | 13.24 | 13.27 | 34,105 | +0.13(+1.00%) |
Sep 18, 2019 | 13.18 | 13.25 | 13.09 | 13.14 | 37,170 | -0.11(-0.85%) |
Sep 17, 2019 | 13.74 | 13.75 | 13.18 | 13.25 | 89,972 | -0.45(-3.29%) |
Sep 16, 2019 | 13.49 | 13.95 | 13.49 | 13.70 | 65,383 | +1.06(+8.39%) |
Sep 13, 2019 | 12.68 | 12.69 | 12.60 | 12.64 | 21,936 | -0.02(-0.15%) |
Sep 12, 2019 | 12.51 | 12.69 | 12.51 | 12.66 | 36,517 | -0.18(-1.39%) |
Sep 11, 2019 | 13.09 | 13.14 | 12.76 | 12.84 | 39,022 | -0.19(-1.44%) |
Sep 10, 2019 | 13.10 | 13.23 | 13.00 | 13.03 | 51,041 | -0.04(-0.28%) |
Sep 09, 2019 | 13.02 | 13.07 | 12.93 | 13.06 | 46,067 | +0.22(+1.75%) |
Sep 06, 2019 | 12.54 | 12.89 | 12.50 | 12.84 | 66,235 | +0.12(+0.96%) |
Sep 05, 2019 | 12.79 | 12.92 | 12.71 | 12.72 | 61,424 | +0.03(+0.22%) |
Sep 04, 2019 | 12.45 | 12.70 | 12.45 | 12.69 | 589,998 | +0.47(+3.84%) |
Sep 03, 2019 | 12.06 | 12.25 | 12.06 | 12.22 | 26,108 | -0.16(-1.28%) |
Aug 30, 2019 | 12.61 | 12.61 | 12.29 | 12.38 | 17,144 | -0.29(-2.31%) |
Aug 29, 2019 | 12.57 | 12.71 | 12.57 | 12.67 | 97,584 | +0.08(+0.60%) |
Aug 28, 2019 | 12.62 | 12.71 | 12.56 | 12.59 | 20,141 | +0.17(+1.36%) |
Aug 27, 2019 | 12.29 | 12.42 | 12.26 | 12.42 | 3,392 | +0.16(+1.30%) |
Aug 26, 2019 | 12.47 | 12.48 | 12.23 | 12.26 | 15,192 | -0.05(-0.38%) |
Aug 23, 2019 | 12.29 | 12.42 | 12.22 | 12.31 | 15,866 | -0.18(-1.43%) |
Aug 22, 2019 | 12.59 | 12.60 | 12.45 | 12.49 | 52,373 | -0.08(-0.67%) |
Aug 21, 2019 | 12.74 | 12.76 | 12.56 | 12.57 | 26,607 | +0.06(+0.45%) |
Aug 20, 2019 | 12.39 | 12.57 | 12.38 | 12.52 | 17,749 | +0.07(+0.53%) |
Aug 19, 2019 | 12.43 | 12.48 | 12.39 | 12.45 | 21,564 | +0.15(+1.22%) |
Aug 16, 2019 | 12.32 | 12.34 | 12.24 | 12.30 | 15,334 | +0.03(+0.23%) |
Aug 15, 2019 | 12.27 | 12.36 | 12.23 | 12.27 | 79,609 | -0.15(-1.21%) |
Aug 14, 2019 | 12.48 | 12.52 | 12.27 | 12.42 | 71,503 | -0.38(-2.93%) |
Aug 13, 2019 | 12.36 | 12.82 | 12.35 | 12.80 | 32,336 | +0.47(+3.81%) |
Aug 12, 2019 | 12.34 | 12.37 | 12.28 | 12.33 | 12,174 | +0.05(+0.38%) |
Aug 09, 2019 | 12.31 | 12.37 | 12.26 | 12.28 | 16,505 | +0.14(+1.16%) |
Aug 08, 2019 | 12.05 | 12.17 | 12.02 | 12.14 | 81,980 | +0.05(+0.39%) |
Aug 07, 2019 | 12.13 | 12.19 | 11.88 | 12.10 | 234,861 | -0.33(-2.65%) |
Aug 06, 2019 | 12.60 | 12.63 | 12.37 | 12.42 | 49,353 | -0.13(-1.05%) |
Aug 05, 2019 | 12.63 | 12.69 | 12.50 | 12.56 | 83,985 | -0.24(-1.87%) |
Aug 02, 2019 | 12.97 | 13.00 | 12.79 | 12.79 | 163,032 | +0.07(+0.56%) |
Aug 01, 2019 | 13.16 | 13.19 | 12.58 | 12.72 | 82,576 | -0.63(-4.72%) |
Jul 31, 2019 | 13.45 | 13.50 | 13.34 | 13.35 | 92,659 | -0.02(-0.14%) |
Jul 30, 2019 | 13.24 | 13.40 | 13.21 | 13.37 | 17,818 | +0.19(+1.42%) |
Jul 29, 2019 | 13.10 | 13.18 | 13.05 | 13.18 | 64,615 | +0.07(+0.50%) |
Jul 26, 2019 | 13.12 | 13.18 | 13.05 | 13.12 | 78,162 | +0.01(+0.07%) |
Jul 25, 2019 | 13.23 | 13.23 | 13.10 | 13.11 | 19,470 | +0.03(+0.22%) |
Jul 24, 2019 | 13.25 | 13.35 | 13.05 | 13.08 | 16,575 | -0.16(-1.21%) |
Jul 23, 2019 | 13.13 | 13.28 | 13.07 | 13.24 | 17,516 | +0.09(+0.71%) |
Jul 22, 2019 | 13.07 | 13.16 | 13.07 | 13.15 | 11,865 | +0.05(+0.36%) |
Jul 19, 2019 | 12.99 | 13.13 | 12.89 | 13.10 | 36,951 | +0.10(+0.79%) |
Jul 18, 2019 | 12.98 | 13.00 | 12.82 | 13.00 | 18,185 | -0.17(-1.28%) |
Jul 17, 2019 | 13.42 | 13.47 | 13.15 | 13.17 | 17,452 | -0.20(-1.48%) |
Jul 16, 2019 | 13.65 | 13.70 | 13.19 | 13.36 | 12,949 | -0.22(-1.59%) |
Jul 15, 2019 | 13.81 | 13.82 | 13.58 | 13.58 | 74,191 | -0.21(-1.50%) |
Jul 12, 2019 | 13.81 | 13.85 | 13.79 | 13.79 | 99,991 | -0.05(-0.34%) |
Jul 11, 2019 | 13.86 | 13.90 | 13.77 | 13.83 | 214,947 | +0.02(+0.14%) |
Jul 10, 2019 | 13.68 | 13.88 | 13.68 | 13.81 | 36,743 | +0.38(+2.87%) |
Jul 09, 2019 | 13.34 | 13.43 | 13.32 | 13.43 | 30,984 | +0.14(+1.06%) |
Jul 08, 2019 | 13.46 | 13.46 | 13.28 | 13.29 | 24,907 | -0.04(-0.28%) |
Jul 05, 2019 | 13.23 | 13.35 | 13.23 | 13.33 | 87,639 | +0.16(+1.21%) |
Jul 03, 2019 | 13.18 | 13.21 | 13.09 | 13.17 | 673,641 | +0.09(+0.72%) |
Jul 02, 2019 | 13.43 | 13.43 | 13.03 | 13.07 | 313,149 | -0.44(-3.27%) |
Jul 01, 2019 | 13.66 | 13.66 | 13.39 | 13.51 | 211,592 | +0.21(+1.55%) |
Jun 28, 2019 | 13.55 | 13.55 | 13.29 | 13.31 | 132,790 | -0.22(-1.60%) |
Jun 27, 2019 | 13.55 | 13.60 | 13.51 | 13.52 | 19,006 | +0.00(+0.00%) |
Jun 26, 2019 | 13.52 | 13.63 | 13.49 | 13.52 | 25,520 | +0.22(+1.62%) |
Jun 25, 2019 | 13.32 | 13.33 | 13.23 | 13.31 | 52,323 | +0.04(+0.28%) |
Jun 24, 2019 | 13.24 | 13.28 | 13.12 | 13.27 | 38,446 | +0.03(+0.21%) |
Jun 21, 2019 | 13.18 | 13.27 | 13.18 | 13.24 | 25,663 | +0.14(+1.08%) |
Jun 20, 2019 | 13.03 | 13.14 | 12.98 | 13.10 | 28,414 | +0.33(+2.57%) |
Jun 19, 2019 | 12.60 | 12.77 | 12.60 | 12.77 | 54,373 | +0.04(+0.29%) |
Jun 18, 2019 | 12.55 | 12.77 | 12.54 | 12.73 | 75,675 | +0.27(+2.19%) |
Jun 17, 2019 | 12.56 | 12.62 | 12.43 | 12.46 | 51,477 | -0.16(-1.27%) |
Jun 14, 2019 | 12.61 | 12.71 | 12.59 | 12.62 | 23,746 | +0.07(+0.52%) |
Jun 13, 2019 | 12.71 | 12.71 | 12.45 | 12.56 | 156,680 | +0.24(+1.98%) |
Jun 12, 2019 | 12.55 | 12.55 | 12.30 | 12.31 | 33,124 | -0.41(-3.25%) |
Jun 11, 2019 | 12.71 | 12.76 | 12.65 | 12.72 | 52,524 | +0.08(+0.67%) |
Jun 10, 2019 | 12.72 | 12.82 | 12.60 | 12.64 | 81,145 | -0.08(-0.66%) |
Jun 07, 2019 | 12.49 | 12.75 | 12.48 | 12.72 | 17,889 | +0.17(+1.35%) |
Jun 06, 2019 | 12.29 | 12.56 | 12.21 | 12.56 | 29,398 | +0.25(+2.06%) |
Jun 05, 2019 | 12.53 | 12.53 | 12.23 | 12.30 | 56,458 | -0.34(-2.67%) |
Jun 04, 2019 | 12.52 | 12.67 | 12.48 | 12.64 | 608,000 | +0.12(+0.98%) |
Jun 03, 2019 | 12.78 | 12.79 | 12.49 | 12.52 | 306,858 | -0.12(-0.97%) |
May 31, 2019 | 13.03 | 13.04 | 12.60 | 12.64 | 219,364 | -0.61(-4.61%) |
May 30, 2019 | 13.62 | 13.63 | 13.22 | 13.25 | 130,923 | -0.43(-3.16%) |
May 29, 2019 | 13.63 | 13.72 | 13.53 | 13.68 | 53,643 | -0.04(-0.27%) |
May 28, 2019 | 13.84 | 13.84 | 13.72 | 13.72 | 44,027 | +0.08(+0.62%) |
May 24, 2019 | 13.57 | 13.64 | 13.44 | 13.64 | 27,580 | +0.17(+1.26%) |
May 23, 2019 | 13.73 | 13.73 | 13.39 | 13.47 | 42,226 | -0.55(-3.95%) |
May 22, 2019 | 14.23 | 14.25 | 14.00 | 14.02 | 8,943 | -0.31(-2.16%) |
May 21, 2019 | 14.33 | 14.35 | 14.32 | 14.33 | 4,778 | +0.01(+0.10%) |
May 20, 2019 | 14.37 | 14.42 | 14.27 | 14.32 | 20,832 | +0.03(+0.23%) |
May 17, 2019 | 14.39 | 14.43 | 14.28 | 14.28 | 25,557 | -0.14(-0.98%) |
May 16, 2019 | 14.41 | 14.52 | 14.41 | 14.42 | 17,865 | +0.12(+0.85%) |
May 15, 2019 | 14.13 | 14.33 | 14.13 | 14.30 | 51,695 | +0.17(+1.20%) |
May 14, 2019 | 14.10 | 14.21 | 14.10 | 14.13 | 31,272 | +0.20(+1.42%) |
May 13, 2019 | 14.36 | 14.41 | 13.94 | 13.94 | 43,554 | -0.16(-1.13%) |
May 10, 2019 | 14.06 | 14.13 | 14.03 | 14.10 | 42,169 | +0.07(+0.47%) |
May 09, 2019 | 14.06 | 14.08 | 13.99 | 14.03 | 11,941 | -0.07(-0.46%) |
May 08, 2019 | 13.95 | 14.14 | 13.95 | 14.10 | 61,814 | +0.17(+1.21%) |
May 07, 2019 | 14.05 | 14.08 | 13.90 | 13.93 | 50,818 | -0.34(-2.37%) |
May 06, 2019 | 14.15 | 14.29 | 14.10 | 14.26 | 29,988 | +0.09(+0.66%) |
May 03, 2019 | 14.17 | 14.28 | 14.16 | 14.17 | 16,079 | +0.03(+0.20%) |
May 02, 2019 | 14.23 | 14.24 | 14.06 | 14.14 | 322,721 | -0.28(-1.95%) |
May 01, 2019 | 14.44 | 14.47 | 14.30 | 14.42 | 76,804 | +0.01(+0.07%) |
Apr 30, 2019 | 14.44 | 14.47 | 14.35 | 14.41 | 78,593 | +0.08(+0.58%) |
Apr 29, 2019 | 14.34 | 14.39 | 14.26 | 14.33 | 17,649 | +0.08(+0.59%) |
Apr 26, 2019 | 14.41 | 14.46 | 14.11 | 14.25 | 88,917 | -0.35(-2.38%) |
Apr 25, 2019 | 14.66 | 14.70 | 14.59 | 14.59 | 41,491 | -0.03(-0.19%) |
Apr 24, 2019 | 14.68 | 14.70 | 14.61 | 14.62 | 124,162 | -0.06(-0.38%) |
Apr 23, 2019 | 14.66 | 14.69 | 14.61 | 14.68 | 69,139 | +0.08(+0.51%) |
Apr 22, 2019 | 14.56 | 14.70 | 14.56 | 14.60 | 37,630 | +0.22(+1.50%) |
Apr 18, 2019 | 14.41 | 14.41 | 14.34 | 14.39 | 26,195 | +0.01(+0.07%) |
Apr 17, 2019 | 14.43 | 14.43 | 14.37 | 14.38 | 57,947 | -0.06(-0.39%) |
Apr 16, 2019 | 14.37 | 14.45 | 14.29 | 14.43 | 20,175 | +0.07(+0.46%) |
Apr 15, 2019 | 14.33 | 14.38 | 14.32 | 14.37 | 52,890 | -0.03(-0.20%) |
Apr 12, 2019 | 14.41 | 14.44 | 14.38 | 14.40 | 72,305 | +0.03(+0.20%) |
Apr 11, 2019 | 14.38 | 14.39 | 14.27 | 14.37 | 146,312 | -0.06(-0.39%) |
Apr 10, 2019 | 14.28 | 14.46 | 14.28 | 14.42 | 57,744 | +0.20(+1.39%) |
Apr 09, 2019 | 14.26 | 14.26 | 14.19 | 14.23 | 72,787 | -0.05(-0.33%) |
Apr 08, 2019 | 14.22 | 14.29 | 14.22 | 14.27 | 49,743 | +0.08(+0.53%) |
Apr 05, 2019 | 14.07 | 14.20 | 14.07 | 14.20 | 143,758 | +0.18(+1.27%) |
Apr 04, 2019 | 14.03 | 14.11 | 14.00 | 14.02 | 166,624 | -0.04(-0.27%) |
Apr 03, 2019 | 14.07 | 14.08 | 13.96 | 14.06 | 155,896 | -0.01(-0.07%) |
Apr 02, 2019 | 13.97 | 14.08 | 13.96 | 14.07 | 342,331 | +0.08(+0.60%) |
Apr 01, 2019 | 13.93 | 14.01 | 13.90 | 13.98 | 343,083 | +0.19(+1.36%) |
Mar 29, 2019 | 13.84 | 13.85 | 13.75 | 13.79 | 289,540 | +0.06(+0.41%) |
Mar 28, 2019 | 13.56 | 13.75 | 13.56 | 13.74 | 108,735 | -0.01(-0.10%) |
Mar 27, 2019 | 13.84 | 13.86 | 13.67 | 13.75 | 133,034 | -0.11(-0.78%) |
Mar 26, 2019 | 13.92 | 13.93 | 13.80 | 13.86 | 66,198 | +0.06(+0.41%) |
Mar 25, 2019 | 13.77 | 13.87 | 13.67 | 13.80 | 148,315 | +0.07(+0.48%) |
Mar 22, 2019 | 13.77 | 13.78 | 13.64 | 13.74 | 103,293 | -0.19(-1.35%) |
Mar 21, 2019 | 14.01 | 14.02 | 13.92 | 13.93 | 60,356 | -0.09(-0.67%) |
Mar 20, 2019 | 13.90 | 14.06 | 13.89 | 14.02 | 97,662 | +0.11(+0.81%) |
Mar 19, 2019 | 13.94 | 13.95 | 13.85 | 13.91 | 31,292 | +0.06(+0.41%) |
Mar 18, 2019 | 13.81 | 13.91 | 13.81 | 13.85 | 82,898 | +0.07(+0.48%) |
Mar 15, 2019 | 13.75 | 13.84 | 13.69 | 13.79 | 358,437 | -0.07(-0.48%) |
Mar 14, 2019 | 13.97 | 13.99 | 13.84 | 13.85 | 105,722 | -0.08(-0.61%) |
Mar 13, 2019 | 13.85 | 13.95 | 13.84 | 13.94 | 121,449 | +0.19(+1.37%) |
Mar 12, 2019 | 13.79 | 13.82 | 13.69 | 13.75 | 79,165 | +0.00(+0.00%) |
Mar 11, 2019 | 13.78 | 13.79 | 13.66 | 13.75 | 80,825 | +0.05(+0.34%) |
Mar 08, 2019 | 13.45 | 13.71 | 13.39 | 13.70 | 35,247 | -0.06(-0.41%) |
Mar 07, 2019 | 13.77 | 13.79 | 13.71 | 13.76 | 120,708 | +0.03(+0.21%) |
Mar 06, 2019 | 13.71 | 13.78 | 13.64 | 13.73 | 90,837 | -0.02(-0.14%) |
Mar 05, 2019 | 13.78 | 13.79 | 13.66 | 13.75 | 205,077 | +0.06(+0.41%) |
Mar 04, 2019 | 13.76 | 13.84 | 13.61 | 13.69 | 694,065 | +0.10(+0.76%) |
Mar 01, 2019 | 13.79 | 13.80 | 13.50 | 13.59 | 496,658 | -0.16(-1.16%) |
Feb 28, 2019 | 13.75 | 13.82 | 13.71 | 13.75 | 71,441 | +0.00(+0.00%) |
Feb 27, 2019 | 13.65 | 13.81 | 13.64 | 13.75 | 54,154 | +0.15(+1.11%) |
Feb 26, 2019 | 13.55 | 13.64 | 13.54 | 13.60 | 132,840 | +0.14(+1.05%) |
Feb 25, 2019 | 13.62 | 13.65 | 13.43 | 13.46 | 74,026 | -0.31(-2.25%) |
Feb 22, 2019 | 13.83 | 13.86 | 13.77 | 13.77 | 77,523 | +0.01(+0.07%) |
Feb 21, 2019 | 13.71 | 13.79 | 13.71 | 13.76 | 66,000 | +0.05(+0.34%) |
Feb 20, 2019 | 13.60 | 13.79 | 13.60 | 13.71 | 82,322 | +0.08(+0.62%) |
Feb 19, 2019 | 13.52 | 13.65 | 13.52 | 13.63 | 81,600 | +0.03(+0.21%) |
Feb 15, 2019 | 13.48 | 13.63 | 13.41 | 13.60 | 358,650 | +0.34(+2.55%) |
Feb 14, 2019 | 13.14 | 13.27 | 13.07 | 13.26 | 73,727 | +0.14(+1.07%) |
Feb 13, 2019 | 13.10 | 13.15 | 13.06 | 13.12 | 133,992 | +0.16(+1.23%) |
Feb 12, 2019 | 13.08 | 13.11 | 12.95 | 12.96 | 56,698 | +0.12(+0.95%) |
Feb 11, 2019 | 12.81 | 12.87 | 12.73 | 12.84 | 38,409 | -0.03(-0.22%) |
Feb 08, 2019 | 12.87 | 12.88 | 12.73 | 12.87 | 64,851 | +0.05(+0.36%) |
Feb 07, 2019 | 12.97 | 13.00 | 12.66 | 12.82 | 96,366 | -0.20(-1.51%) |
Feb 06, 2019 | 12.90 | 13.05 | 12.87 | 13.02 | 186,652 | +0.08(+0.58%) |
Feb 05, 2019 | 13.01 | 13.07 | 12.92 | 12.94 | 515,027 | -0.11(-0.86%) |
Feb 04, 2019 | 12.92 | 13.06 | 12.79 | 13.05 | 776,966 | -0.07(-0.50%) |