Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.04 | 14.17 | 13.47 | 13.47 | 118,378 | -0.74(-5.20%) |
Jan 30, 2020 | 14.21 | 14.25 | 13.77 | 14.21 | 145,907 | -0.13(-0.91%) |
Jan 29, 2020 | 14.73 | 14.99 | 14.32 | 14.34 | 44,319 | -0.35(-2.37%) |
Jan 28, 2020 | 15.04 | 15.12 | 14.56 | 14.69 | 73,129 | -0.22(-1.46%) |
Jan 27, 2020 | 14.99 | 15.21 | 14.69 | 14.90 | 102,778 | -0.43(-2.83%) |
Jan 24, 2020 | 15.64 | 15.99 | 15.12 | 15.34 | 113,085 | -0.26(-1.67%) |
Jan 23, 2020 | 15.95 | 15.99 | 15.56 | 15.60 | 85,546 | -0.52(-3.23%) |
Jan 22, 2020 | 16.08 | 16.25 | 15.90 | 16.12 | 72,791 | +0.04(+0.27%) |
Jan 21, 2020 | 16.77 | 16.99 | 15.86 | 16.08 | 110,889 | -0.61(-3.65%) |
Jan 17, 2020 | 16.95 | 17.25 | 16.51 | 16.69 | 98,334 | -0.22(-1.28%) |
Jan 16, 2020 | 16.56 | 17.03 | 16.51 | 16.90 | 114,976 | +0.17(+1.04%) |
Jan 15, 2020 | 17.73 | 17.73 | 16.69 | 16.73 | 160,136 | -1.22(-6.78%) |
Jan 14, 2020 | 18.51 | 18.51 | 17.64 | 17.95 | 75,060 | -0.52(-2.82%) |
Jan 13, 2020 | 18.69 | 18.90 | 17.95 | 18.47 | 95,969 | -0.17(-0.93%) |
Jan 10, 2020 | 19.34 | 19.34 | 18.47 | 18.64 | 95,963 | -0.70(-3.60%) |
Jan 09, 2020 | 18.69 | 19.55 | 18.69 | 19.34 | 111,809 | +0.39(+2.06%) |
Jan 08, 2020 | 19.68 | 20.25 | 18.47 | 18.95 | 187,534 | -0.61(-3.11%) |
Jan 07, 2020 | 19.42 | 19.90 | 19.25 | 19.55 | 101,535 | +0.22(+1.12%) |
Jan 06, 2020 | 19.29 | 19.42 | 19.21 | 19.34 | 120,538 | +0.00(+0.00%) |
Jan 03, 2020 | 19.34 | 19.90 | 19.16 | 19.34 | 132,002 | -0.48(-2.41%) |
Jan 02, 2020 | 19.12 | 19.82 | 18.88 | 19.82 | 133,633 | +0.87(+4.59%) |
Dec 31, 2019 | 18.86 | 19.12 | 18.77 | 18.95 | 64,090 | +0.00(+0.00%) |
Dec 30, 2019 | 18.95 | 19.12 | 18.77 | 18.95 | 76,233 | +0.17(+0.93%) |
Dec 27, 2019 | 19.12 | 19.12 | 18.60 | 18.77 | 74,469 | -0.09(-0.46%) |
Dec 26, 2019 | 18.51 | 19.12 | 18.51 | 18.86 | 67,753 | +0.35(+1.88%) |
Dec 24, 2019 | 18.51 | 18.64 | 18.34 | 18.51 | 37,925 | +0.09(+0.47%) |
Dec 23, 2019 | 18.21 | 18.55 | 18.08 | 18.42 | 184,596 | +0.35(+1.92%) |
Dec 20, 2019 | 17.90 | 18.51 | 17.82 | 18.08 | 169,697 | +0.26(+1.46%) |
Dec 19, 2019 | 17.16 | 17.95 | 17.16 | 17.82 | 230,461 | +0.70(+4.06%) |
Dec 18, 2019 | 17.12 | 17.25 | 16.99 | 17.12 | 162,457 | +0.09(+0.51%) |
Dec 17, 2019 | 17.16 | 17.25 | 16.77 | 17.03 | 163,366 | -0.04(-0.25%) |
Dec 16, 2019 | 17.16 | 17.34 | 16.90 | 17.08 | 178,162 | +0.30(+1.81%) |
Dec 13, 2019 | 15.99 | 16.95 | 15.99 | 16.77 | 100,681 | +0.48(+2.93%) |
Dec 12, 2019 | 16.08 | 16.51 | 15.82 | 16.30 | 119,801 | +0.17(+1.08%) |
Dec 11, 2019 | 15.99 | 16.32 | 15.90 | 16.12 | 77,145 | +0.22(+1.37%) |
Dec 10, 2019 | 15.69 | 16.03 | 15.65 | 15.90 | 81,010 | +0.21(+1.37%) |
Dec 09, 2019 | 16.03 | 16.33 | 15.65 | 15.69 | 120,725 | -0.21(-1.35%) |
Dec 06, 2019 | 15.60 | 15.95 | 15.35 | 15.90 | 98,884 | +0.56(+3.63%) |
Dec 05, 2019 | 14.79 | 15.43 | 14.79 | 15.35 | 47,252 | +0.47(+3.17%) |
Dec 04, 2019 | 14.96 | 15.30 | 14.79 | 14.88 | 76,576 | +0.17(+1.17%) |
Dec 03, 2019 | 14.92 | 15.13 | 14.62 | 14.70 | 52,646 | -0.26(-1.72%) |
Dec 02, 2019 | 15.35 | 15.73 | 14.96 | 14.96 | 130,303 | -0.26(-1.69%) |
Nov 29, 2019 | 15.26 | 15.39 | 15.09 | 15.22 | 49,430 | +0.00(+0.00%) |
Nov 27, 2019 | 14.79 | 15.22 | 14.66 | 15.22 | 72,431 | +0.39(+2.60%) |
Nov 26, 2019 | 14.79 | 15.13 | 14.53 | 14.83 | 69,934 | -0.64(-4.15%) |
Nov 25, 2019 | 15.13 | 15.48 | 14.88 | 15.48 | 52,563 | +0.34(+2.27%) |
Nov 22, 2019 | 15.18 | 15.26 | 14.92 | 15.13 | 52,789 | -0.04(-0.28%) |
Nov 21, 2019 | 15.52 | 15.60 | 14.92 | 15.18 | 53,757 | -0.26(-1.67%) |
Nov 20, 2019 | 15.00 | 15.56 | 14.92 | 15.43 | 86,402 | +0.51(+3.45%) |
Nov 19, 2019 | 14.36 | 15.00 | 14.15 | 14.92 | 48,370 | +0.47(+3.26%) |
Nov 18, 2019 | 14.83 | 14.83 | 14.15 | 14.45 | 59,552 | -0.51(-3.44%) |
Nov 15, 2019 | 14.66 | 15.05 | 14.36 | 14.96 | 42,968 | +0.30(+2.05%) |
Nov 14, 2019 | 14.53 | 14.75 | 14.28 | 14.66 | 47,900 | +0.09(+0.59%) |
Nov 13, 2019 | 14.49 | 14.70 | 13.93 | 14.58 | 40,046 | -0.04(-0.29%) |
Nov 12, 2019 | 13.93 | 14.92 | 13.93 | 14.62 | 55,892 | +0.69(+4.92%) |
Nov 11, 2019 | 14.15 | 14.15 | 13.76 | 13.93 | 71,171 | -0.17(-1.22%) |
Nov 08, 2019 | 14.06 | 14.32 | 14.06 | 14.10 | 55,822 | -0.09(-0.60%) |
Nov 07, 2019 | 14.79 | 14.79 | 14.06 | 14.19 | 72,947 | -0.30(-2.07%) |
Nov 06, 2019 | 14.96 | 15.05 | 14.43 | 14.49 | 60,931 | -0.60(-3.98%) |
Nov 05, 2019 | 15.43 | 15.65 | 14.83 | 15.09 | 67,661 | -0.30(-1.95%) |
Nov 04, 2019 | 15.73 | 15.78 | 15.39 | 15.39 | 31,420 | -0.17(-1.10%) |
Nov 01, 2019 | 15.09 | 15.73 | 15.09 | 15.56 | 58,738 | +0.34(+2.25%) |
Oct 31, 2019 | 15.86 | 15.90 | 15.01 | 15.22 | 64,599 | -0.69(-4.31%) |
Oct 30, 2019 | 16.12 | 16.20 | 15.86 | 15.90 | 43,573 | -0.34(-2.11%) |
Oct 29, 2019 | 16.46 | 16.50 | 15.99 | 16.25 | 39,120 | -0.21(-1.30%) |
Oct 28, 2019 | 16.29 | 16.63 | 16.29 | 16.46 | 113,768 | +0.17(+1.05%) |
Oct 25, 2019 | 16.29 | 16.55 | 16.20 | 16.29 | 62,633 | +0.04(+0.26%) |
Oct 24, 2019 | 16.55 | 16.72 | 16.12 | 16.25 | 89,728 | -0.21(-1.30%) |
Oct 23, 2019 | 16.12 | 16.59 | 15.99 | 16.46 | 127,902 | +0.43(+2.67%) |
Oct 22, 2019 | 15.52 | 16.33 | 15.09 | 16.03 | 92,105 | -0.34(-2.09%) |
Oct 21, 2019 | 16.59 | 16.80 | 16.29 | 16.38 | 87,200 | +0.00(+0.00%) |
Oct 18, 2019 | 16.55 | 16.68 | 16.29 | 16.38 | 53,886 | -0.13(-0.78%) |
Oct 17, 2019 | 16.59 | 16.85 | 16.29 | 16.50 | 109,052 | -0.04(-0.26%) |
Oct 16, 2019 | 16.59 | 16.89 | 16.08 | 16.55 | 115,452 | +0.04(+0.26%) |
Oct 15, 2019 | 17.10 | 17.15 | 16.16 | 16.50 | 116,223 | -0.60(-3.51%) |
Oct 14, 2019 | 16.16 | 17.10 | 16.16 | 17.10 | 162,595 | +0.99(+6.12%) |
Oct 11, 2019 | 16.33 | 16.55 | 16.03 | 16.12 | 155,686 | +0.56(+3.58%) |
Oct 10, 2019 | 15.30 | 15.99 | 15.00 | 15.56 | 142,793 | +0.04(+0.28%) |
Oct 09, 2019 | 15.00 | 16.38 | 15.00 | 15.52 | 225,471 | +0.51(+3.43%) |
Oct 08, 2019 | 14.15 | 15.00 | 14.06 | 15.00 | 185,332 | +0.69(+4.79%) |
Oct 07, 2019 | 13.42 | 14.58 | 13.35 | 14.32 | 204,762 | +1.11(+8.44%) |
Oct 04, 2019 | 12.35 | 13.29 | 12.25 | 13.20 | 111,504 | +0.99(+8.07%) |
Oct 03, 2019 | 12.39 | 12.65 | 12.17 | 12.22 | 36,982 | -0.30(-2.40%) |
Oct 02, 2019 | 12.52 | 12.77 | 12.30 | 12.52 | 25,032 | -0.21(-1.68%) |
Oct 01, 2019 | 12.77 | 12.86 | 12.65 | 12.73 | 19,579 | +0.09(+0.68%) |
Sep 30, 2019 | 12.65 | 12.86 | 12.52 | 12.65 | 28,792 | -0.09(-0.67%) |
Sep 27, 2019 | 12.56 | 12.86 | 12.56 | 12.73 | 18,405 | +0.17(+1.37%) |
Sep 26, 2019 | 12.35 | 12.69 | 12.35 | 12.56 | 38,911 | +0.30(+2.45%) |
Sep 25, 2019 | 12.30 | 12.30 | 12.00 | 12.26 | 15,204 | -0.09(-0.69%) |
Sep 24, 2019 | 12.56 | 12.60 | 12.22 | 12.35 | 23,086 | -0.17(-1.37%) |
Sep 23, 2019 | 12.17 | 12.56 | 12.13 | 12.52 | 21,913 | +0.34(+2.82%) |
Sep 20, 2019 | 12.43 | 12.69 | 12.17 | 12.17 | 30,418 | -0.39(-3.07%) |
Sep 19, 2019 | 12.77 | 12.90 | 12.47 | 12.56 | 13,407 | -0.30(-2.33%) |
Sep 18, 2019 | 12.56 | 12.86 | 12.52 | 12.86 | 35,770 | +0.30(+2.39%) |
Sep 17, 2019 | 12.65 | 12.73 | 12.35 | 12.56 | 27,649 | -0.21(-1.68%) |
Sep 16, 2019 | 12.99 | 13.16 | 12.77 | 12.77 | 44,272 | -0.17(-1.32%) |
Sep 13, 2019 | 13.33 | 13.35 | 12.90 | 12.95 | 26,266 | -0.34(-2.58%) |
Sep 12, 2019 | 13.16 | 13.42 | 12.90 | 13.29 | 24,055 | +0.04(+0.32%) |
Sep 11, 2019 | 13.46 | 13.59 | 13.20 | 13.25 | 28,158 | -0.17(-1.28%) |
Sep 10, 2019 | 12.73 | 13.42 | 12.73 | 13.42 | 37,200 | +0.56(+4.33%) |
Sep 09, 2019 | 12.73 | 12.99 | 12.52 | 12.86 | 17,197 | +0.13(+1.01%) |
Sep 06, 2019 | 13.20 | 13.33 | 12.52 | 12.73 | 32,075 | -0.30(-2.30%) |
Sep 05, 2019 | 12.82 | 13.07 | 12.69 | 13.03 | 31,326 | +0.26(+2.01%) |
Sep 04, 2019 | 12.35 | 12.82 | 12.30 | 12.77 | 23,000 | +0.60(+4.93%) |
Sep 03, 2019 | 12.73 | 12.73 | 12.17 | 12.17 | 25,796 | -0.69(-5.33%) |
Aug 30, 2019 | 12.77 | 12.91 | 12.47 | 12.86 | 14,696 | +0.09(+0.67%) |
Aug 29, 2019 | 12.43 | 12.99 | 12.43 | 12.77 | 29,758 | +0.47(+3.83%) |
Aug 28, 2019 | 12.17 | 12.35 | 11.96 | 12.30 | 45,009 | +0.47(+3.99%) |
Aug 27, 2019 | 12.52 | 12.65 | 11.83 | 11.83 | 62,727 | -0.69(-5.48%) |
Aug 26, 2019 | 12.86 | 12.86 | 12.39 | 12.52 | 21,021 | +0.00(+0.00%) |
Aug 23, 2019 | 12.99 | 13.03 | 12.43 | 12.52 | 22,324 | -0.60(-4.58%) |
Aug 22, 2019 | 12.73 | 13.20 | 12.60 | 13.12 | 27,936 | +0.30(+2.34%) |
Aug 21, 2019 | 12.90 | 12.95 | 12.47 | 12.82 | 26,089 | -0.09(-0.66%) |
Aug 20, 2019 | 12.77 | 12.95 | 12.35 | 12.90 | 25,345 | +0.21(+1.69%) |
Aug 19, 2019 | 12.52 | 12.86 | 12.43 | 12.69 | 35,023 | +0.17(+1.37%) |
Aug 16, 2019 | 12.00 | 12.73 | 11.87 | 12.52 | 24,960 | +0.64(+5.41%) |
Aug 15, 2019 | 11.87 | 11.96 | 11.79 | 11.87 | 28,538 | -0.09(-0.72%) |
Aug 14, 2019 | 11.87 | 12.09 | 11.79 | 11.96 | 38,210 | -0.04(-0.36%) |
Aug 13, 2019 | 12.13 | 12.13 | 11.79 | 12.00 | 29,620 | -0.21(-1.75%) |
Aug 12, 2019 | 12.00 | 12.22 | 11.83 | 12.22 | 33,714 | +0.17(+1.42%) |
Aug 09, 2019 | 12.17 | 12.26 | 12.00 | 12.05 | 25,683 | -0.09(-0.71%) |
Aug 08, 2019 | 12.43 | 12.69 | 12.00 | 12.13 | 24,764 | -0.21(-1.74%) |
Aug 07, 2019 | 12.17 | 12.39 | 11.70 | 12.35 | 36,051 | +0.13(+1.05%) |
Aug 06, 2019 | 11.92 | 12.30 | 11.79 | 12.22 | 58,816 | +0.43(+3.64%) |
Aug 05, 2019 | 12.52 | 12.52 | 11.75 | 11.79 | 47,172 | -0.90(-7.09%) |
Aug 02, 2019 | 12.77 | 12.90 | 12.43 | 12.69 | 38,793 | -0.21(-1.66%) |
Aug 01, 2019 | 13.12 | 13.29 | 12.69 | 12.90 | 23,400 | -0.17(-1.31%) |
Jul 31, 2019 | 13.16 | 13.31 | 12.86 | 13.07 | 98,005 | +0.04(+0.33%) |
Jul 30, 2019 | 13.63 | 13.93 | 12.95 | 13.03 | 74,853 | -1.07(-7.60%) |
Jul 29, 2019 | 14.23 | 14.32 | 13.85 | 14.10 | 18,685 | -0.09(-0.60%) |
Jul 26, 2019 | 14.36 | 14.40 | 14.06 | 14.19 | 31,841 | -0.21(-1.49%) |
Jul 25, 2019 | 14.45 | 14.66 | 14.28 | 14.40 | 29,493 | -0.17(-1.18%) |
Jul 24, 2019 | 14.62 | 14.70 | 14.40 | 14.58 | 45,167 | +0.04(+0.30%) |
Jul 23, 2019 | 14.66 | 14.66 | 14.45 | 14.53 | 30,202 | -0.09(-0.59%) |
Jul 22, 2019 | 14.70 | 14.79 | 14.53 | 14.62 | 30,274 | -0.04(-0.29%) |
Jul 19, 2019 | 14.62 | 14.70 | 14.53 | 14.66 | 30,185 | +0.09(+0.59%) |
Jul 18, 2019 | 14.53 | 14.70 | 14.53 | 14.58 | 73,069 | -0.04(-0.29%) |
Jul 17, 2019 | 14.58 | 14.70 | 14.36 | 14.62 | 318,283 | -0.04(-0.29%) |
Jul 16, 2019 | 14.62 | 14.70 | 14.49 | 14.66 | 60,103 | +0.04(+0.29%) |
Jul 15, 2019 | 14.70 | 14.70 | 14.49 | 14.62 | 25,383 | +0.04(+0.29%) |
Jul 12, 2019 | 14.53 | 14.75 | 14.49 | 14.58 | 33,964 | +0.04(+0.30%) |
Jul 11, 2019 | 14.36 | 14.75 | 14.28 | 14.53 | 81,582 | +0.13(+0.89%) |
Jul 10, 2019 | 14.28 | 14.45 | 14.28 | 14.40 | 17,261 | +0.17(+1.21%) |
Jul 09, 2019 | 14.58 | 14.58 | 14.15 | 14.23 | 29,082 | -0.30(-2.07%) |
Jul 08, 2019 | 14.40 | 14.62 | 14.36 | 14.53 | 34,556 | +0.13(+0.89%) |
Jul 05, 2019 | 14.32 | 14.45 | 14.19 | 14.40 | 31,538 | +0.21(+1.51%) |
Jul 03, 2019 | 14.32 | 14.45 | 14.10 | 14.19 | 16,375 | -0.13(-0.90%) |
Jul 02, 2019 | 14.15 | 14.36 | 13.97 | 14.32 | 24,216 | +0.30(+2.14%) |
Jul 01, 2019 | 14.28 | 14.49 | 13.93 | 14.02 | 46,989 | -0.09(-0.61%) |
Jun 28, 2019 | 13.72 | 14.19 | 13.72 | 14.10 | 42,945 | +0.47(+3.46%) |
Jun 27, 2019 | 13.59 | 13.85 | 13.50 | 13.63 | 56,568 | +0.13(+0.95%) |
Jun 26, 2019 | 13.29 | 13.76 | 13.29 | 13.50 | 41,364 | +0.13(+0.96%) |
Jun 25, 2019 | 13.29 | 13.46 | 13.07 | 13.37 | 31,148 | +0.13(+0.97%) |
Jun 24, 2019 | 13.29 | 13.33 | 13.16 | 13.25 | 28,411 | +0.04(+0.32%) |
Jun 21, 2019 | 13.20 | 13.55 | 13.07 | 13.20 | 38,676 | +0.00(+0.00%) |
Jun 20, 2019 | 13.50 | 13.55 | 13.12 | 13.20 | 31,085 | -0.13(-0.96%) |
Jun 19, 2019 | 13.37 | 13.55 | 13.29 | 13.33 | 15,619 | -0.04(-0.32%) |
Jun 18, 2019 | 13.42 | 13.59 | 13.20 | 13.37 | 53,576 | -0.09(-0.64%) |
Jun 17, 2019 | 13.59 | 14.19 | 13.42 | 13.46 | 32,148 | -0.17(-1.26%) |
Jun 14, 2019 | 13.55 | 13.85 | 13.46 | 13.63 | 19,944 | -0.04(-0.31%) |
Jun 13, 2019 | 13.72 | 14.15 | 13.46 | 13.68 | 30,285 | +0.17(+1.27%) |
Jun 12, 2019 | 13.63 | 13.72 | 13.33 | 13.50 | 23,645 | -0.17(-1.25%) |
Jun 11, 2019 | 13.72 | 13.75 | 13.50 | 13.68 | 17,257 | -0.04(-0.31%) |
Jun 10, 2019 | 13.63 | 13.85 | 13.63 | 13.72 | 27,309 | +0.21(+1.59%) |
Jun 07, 2019 | 13.29 | 13.93 | 13.24 | 13.50 | 87,967 | +0.17(+1.29%) |
Jun 06, 2019 | 13.76 | 14.10 | 13.16 | 13.33 | 89,082 | +0.43(+3.32%) |
Jun 05, 2019 | 13.03 | 13.12 | 12.73 | 12.90 | 19,245 | -0.13(-0.99%) |
Jun 04, 2019 | 13.72 | 13.80 | 12.52 | 13.03 | 55,844 | -0.26(-1.94%) |
Jun 03, 2019 | 13.37 | 13.63 | 13.20 | 13.29 | 27,703 | +0.00(+0.00%) |
May 31, 2019 | 12.52 | 13.37 | 12.52 | 13.29 | 32,238 | +0.69(+5.44%) |
May 30, 2019 | 13.50 | 13.53 | 12.60 | 12.60 | 34,106 | -0.73(-5.47%) |
May 29, 2019 | 13.42 | 13.50 | 13.07 | 13.33 | 18,028 | -0.17(-1.27%) |
May 28, 2019 | 13.55 | 13.72 | 13.42 | 13.50 | 17,373 | +0.13(+0.96%) |
May 24, 2019 | 13.59 | 13.63 | 13.20 | 13.37 | 22,720 | +0.09(+0.65%) |
May 23, 2019 | 13.97 | 14.36 | 13.12 | 13.29 | 27,092 | -0.69(-4.91%) |
May 22, 2019 | 14.10 | 14.19 | 13.85 | 13.97 | 6,943 | -0.04(-0.30%) |
May 21, 2019 | 14.14 | 14.27 | 13.85 | 14.02 | 46,984 | -0.13(-0.90%) |
May 20, 2019 | 14.31 | 14.40 | 14.00 | 14.14 | 20,356 | -0.08(-0.59%) |
May 17, 2019 | 14.06 | 14.31 | 13.97 | 14.23 | 23,590 | +0.04(+0.30%) |
May 16, 2019 | 14.31 | 14.48 | 14.06 | 14.19 | 36,350 | +0.13(+0.90%) |
May 15, 2019 | 13.76 | 14.52 | 13.72 | 14.06 | 52,320 | +0.34(+2.46%) |
May 14, 2019 | 13.60 | 13.76 | 13.34 | 13.72 | 15,012 | +0.34(+2.52%) |
May 13, 2019 | 13.13 | 13.64 | 13.13 | 13.38 | 26,058 | -0.08(-0.63%) |
May 10, 2019 | 13.43 | 13.68 | 13.09 | 13.47 | 20,629 | +0.04(+0.31%) |
May 09, 2019 | 13.55 | 13.60 | 13.13 | 13.43 | 11,561 | +0.08(+0.63%) |
May 08, 2019 | 13.34 | 13.64 | 13.17 | 13.34 | 10,447 | -0.08(-0.63%) |
May 07, 2019 | 13.51 | 13.60 | 13.30 | 13.43 | 18,881 | -0.34(-2.45%) |
May 06, 2019 | 13.51 | 14.02 | 13.47 | 13.76 | 16,395 | +0.04(+0.31%) |
May 03, 2019 | 13.89 | 14.02 | 13.64 | 13.72 | 12,979 | -0.04(-0.31%) |
May 02, 2019 | 13.30 | 13.97 | 13.30 | 13.76 | 13,044 | +0.42(+3.16%) |
May 01, 2019 | 13.60 | 13.64 | 13.30 | 13.34 | 18,073 | -0.25(-1.86%) |
Apr 30, 2019 | 14.02 | 14.06 | 13.55 | 13.60 | 16,222 | -0.30(-2.13%) |
Apr 29, 2019 | 13.64 | 13.97 | 13.60 | 13.89 | 10,248 | +0.17(+1.23%) |
Apr 26, 2019 | 13.68 | 13.93 | 13.64 | 13.72 | 9,189 | +0.04(+0.31%) |
Apr 25, 2019 | 14.14 | 14.23 | 13.60 | 13.68 | 13,558 | -0.42(-2.99%) |
Apr 24, 2019 | 14.06 | 14.36 | 14.02 | 14.10 | 21,318 | -0.04(-0.30%) |
Apr 23, 2019 | 14.36 | 14.57 | 14.14 | 14.14 | 27,516 | -0.21(-1.47%) |
Apr 22, 2019 | 14.44 | 14.57 | 14.31 | 14.36 | 24,476 | +0.08(+0.59%) |
Apr 18, 2019 | 14.36 | 14.40 | 14.19 | 14.27 | 9,497 | +0.00(+0.00%) |
Apr 17, 2019 | 14.36 | 14.57 | 14.23 | 14.27 | 32,672 | -0.04(-0.29%) |
Apr 16, 2019 | 14.23 | 14.65 | 14.23 | 14.31 | 39,093 | -0.21(-1.45%) |
Apr 15, 2019 | 14.52 | 14.78 | 14.27 | 14.52 | 49,883 | +0.00(+0.00%) |
Apr 12, 2019 | 14.52 | 14.52 | 14.31 | 14.52 | 23,258 | +0.04(+0.29%) |
Apr 11, 2019 | 14.14 | 14.61 | 14.14 | 14.48 | 51,013 | +0.42(+3.00%) |
Apr 10, 2019 | 13.72 | 14.23 | 13.68 | 14.06 | 21,468 | +0.51(+3.74%) |
Apr 09, 2019 | 13.60 | 13.64 | 13.34 | 13.55 | 15,477 | -0.04(-0.31%) |
Apr 08, 2019 | 13.43 | 13.81 | 13.38 | 13.60 | 26,604 | +0.17(+1.26%) |
Apr 05, 2019 | 13.60 | 13.72 | 13.43 | 13.43 | 32,282 | -0.17(-1.24%) |
Apr 04, 2019 | 13.51 | 13.68 | 13.47 | 13.60 | 8,300 | -0.04(-0.31%) |
Apr 03, 2019 | 13.38 | 13.72 | 13.13 | 13.64 | 30,088 | +0.38(+2.87%) |
Apr 02, 2019 | 13.00 | 13.43 | 13.00 | 13.26 | 17,917 | +0.00(+0.00%) |
Apr 01, 2019 | 12.96 | 13.43 | 12.79 | 13.26 | 35,268 | +0.17(+1.29%) |
Mar 29, 2019 | 13.09 | 13.51 | 12.70 | 13.09 | 50,070 | +0.08(+0.65%) |
Mar 28, 2019 | 12.79 | 13.17 | 12.67 | 13.00 | 14,112 | +0.04(+0.33%) |
Mar 27, 2019 | 12.84 | 13.09 | 12.62 | 12.96 | 4,897 | +0.08(+0.66%) |
Mar 26, 2019 | 12.84 | 12.96 | 12.46 | 12.88 | 39,303 | +0.21(+1.67%) |
Mar 25, 2019 | 13.26 | 13.26 | 12.67 | 12.67 | 20,393 | -0.51(-3.85%) |
Mar 22, 2019 | 13.05 | 13.26 | 12.88 | 13.17 | 16,082 | +0.08(+0.64%) |
Mar 21, 2019 | 13.17 | 13.17 | 12.96 | 13.09 | 13,979 | -0.04(-0.32%) |
Mar 20, 2019 | 13.30 | 13.32 | 12.96 | 13.13 | 21,107 | -0.25(-1.89%) |
Mar 19, 2019 | 12.92 | 13.47 | 12.88 | 13.38 | 22,246 | +0.17(+1.28%) |
Mar 18, 2019 | 12.62 | 13.30 | 12.58 | 13.22 | 31,227 | +0.17(+1.29%) |
Mar 15, 2019 | 13.00 | 13.30 | 12.37 | 13.05 | 162,953 | -0.04(-0.32%) |
Mar 14, 2019 | 13.30 | 13.43 | 13.05 | 13.09 | 20,161 | -0.34(-2.52%) |
Mar 13, 2019 | 13.26 | 13.51 | 13.17 | 13.43 | 12,785 | +0.08(+0.63%) |
Mar 12, 2019 | 13.00 | 13.38 | 12.88 | 13.34 | 17,574 | +0.46(+3.61%) |
Mar 11, 2019 | 13.26 | 13.34 | 12.88 | 12.88 | 29,848 | -0.38(-2.87%) |
Mar 08, 2019 | 13.47 | 13.47 | 13.13 | 13.26 | 12,624 | -0.17(-1.26%) |
Mar 07, 2019 | 13.72 | 13.76 | 13.36 | 13.43 | 21,491 | -0.34(-2.45%) |
Mar 06, 2019 | 14.02 | 14.02 | 13.64 | 13.76 | 12,531 | -0.30(-2.10%) |
Mar 05, 2019 | 14.19 | 14.31 | 13.81 | 14.06 | 15,752 | -0.17(-1.19%) |
Mar 04, 2019 | 14.57 | 14.57 | 14.14 | 14.23 | 12,438 | -0.17(-1.17%) |
Mar 01, 2019 | 14.31 | 14.52 | 14.14 | 14.40 | 9,710 | +0.08(+0.59%) |
Feb 28, 2019 | 14.40 | 14.52 | 14.27 | 14.31 | 7,179 | -0.25(-1.74%) |
Feb 27, 2019 | 14.23 | 14.65 | 14.19 | 14.57 | 20,362 | +0.17(+1.17%) |
Feb 26, 2019 | 14.48 | 14.65 | 14.36 | 14.40 | 12,968 | -0.04(-0.29%) |
Feb 25, 2019 | 13.97 | 14.52 | 13.97 | 14.44 | 18,048 | +0.46(+3.32%) |
Feb 22, 2019 | 13.97 | 14.19 | 13.89 | 13.97 | 10,492 | -0.08(-0.60%) |
Feb 21, 2019 | 13.97 | 14.19 | 13.89 | 14.06 | 10,954 | +0.08(+0.60%) |
Feb 20, 2019 | 14.10 | 14.36 | 13.93 | 13.97 | 25,135 | -0.13(-0.90%) |
Feb 19, 2019 | 14.36 | 14.57 | 14.10 | 14.10 | 15,618 | -0.25(-1.76%) |
Feb 15, 2019 | 13.97 | 14.57 | 13.97 | 14.36 | 20,321 | -0.25(-1.73%) |
Feb 14, 2019 | 14.36 | 14.65 | 14.36 | 14.61 | 47,663 | +0.25(+1.76%) |
Feb 13, 2019 | 13.93 | 14.36 | 13.89 | 14.36 | 19,545 | +0.42(+3.03%) |
Feb 12, 2019 | 13.68 | 13.93 | 13.60 | 13.93 | 16,161 | +0.34(+2.48%) |
Feb 11, 2019 | 13.00 | 13.76 | 12.96 | 13.60 | 19,468 | +0.59(+4.55%) |
Feb 08, 2019 | 13.22 | 13.34 | 12.92 | 13.00 | 10,539 | -0.17(-1.28%) |
Feb 07, 2019 | 13.34 | 13.47 | 13.00 | 13.17 | 15,681 | -0.30(-2.19%) |
Feb 06, 2019 | 13.72 | 13.89 | 13.47 | 13.47 | 16,792 | -0.25(-1.85%) |
Feb 05, 2019 | 13.76 | 13.93 | 13.51 | 13.72 | 14,184 | +0.13(+0.93%) |
Feb 04, 2019 | 13.72 | 13.81 | 13.49 | 13.60 | 7,038 | -0.21(-1.53%) |