Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.90 | 17.95 | 17.77 | 17.88 | 380,330 | +0.07(+0.38%) |
Oct 30, 2019 | 17.70 | 17.94 | 17.70 | 17.81 | 511,708 | +0.30(+1.70%) |
Oct 29, 2019 | 17.27 | 17.65 | 17.24 | 17.51 | 404,937 | +0.23(+1.34%) |
Oct 28, 2019 | 17.24 | 17.29 | 16.66 | 17.28 | 1,439,260 | -0.06(-0.34%) |
Oct 25, 2019 | 17.99 | 18.04 | 17.19 | 17.34 | 1,323,686 | -0.64(-3.56%) |
Oct 24, 2019 | 18.10 | 18.16 | 17.97 | 17.98 | 582,964 | -0.16(-0.86%) |
Oct 23, 2019 | 18.07 | 18.19 | 17.91 | 18.14 | 696,991 | +0.09(+0.49%) |
Oct 22, 2019 | 18.21 | 18.32 | 18.03 | 18.05 | 774,817 | -0.02(-0.12%) |
Oct 21, 2019 | 18.21 | 18.21 | 18.02 | 18.07 | 556,763 | -0.14(-0.78%) |
Oct 18, 2019 | 18.14 | 18.23 | 17.95 | 18.21 | 509,275 | +0.10(+0.53%) |
Oct 17, 2019 | 17.87 | 18.14 | 17.82 | 18.12 | 284,259 | +0.28(+1.59%) |
Oct 16, 2019 | 17.93 | 17.99 | 17.80 | 17.83 | 353,481 | -0.13(-0.70%) |
Oct 15, 2019 | 17.93 | 17.98 | 17.85 | 17.96 | 323,916 | +0.10(+0.58%) |
Oct 14, 2019 | 17.95 | 18.01 | 17.85 | 17.86 | 195,069 | -0.17(-0.95%) |
Oct 11, 2019 | 18.09 | 18.17 | 17.97 | 18.03 | 345,963 | -0.06(-0.35%) |
Oct 10, 2019 | 17.80 | 18.15 | 17.74 | 18.09 | 324,187 | +0.25(+1.40%) |
Oct 09, 2019 | 18.18 | 18.26 | 17.73 | 17.84 | 343,214 | -0.31(-1.72%) |
Oct 08, 2019 | 18.12 | 18.18 | 18.00 | 18.15 | 312,209 | +0.03(+0.16%) |
Oct 07, 2019 | 18.04 | 18.18 | 17.92 | 18.12 | 545,122 | +0.09(+0.50%) |
Oct 04, 2019 | 17.94 | 18.10 | 17.76 | 18.03 | 560,444 | +0.10(+0.54%) |
Oct 03, 2019 | 17.97 | 18.15 | 17.91 | 17.94 | 342,347 | -0.07(-0.41%) |
Oct 02, 2019 | 18.19 | 18.19 | 17.94 | 18.01 | 381,725 | -0.16(-0.86%) |
Oct 01, 2019 | 17.94 | 18.20 | 17.94 | 18.17 | 632,637 | +0.23(+1.29%) |
Sep 30, 2019 | 17.89 | 17.99 | 17.78 | 17.94 | 585,122 | +0.12(+0.67%) |
Sep 27, 2019 | 17.80 | 17.86 | 17.72 | 17.82 | 528,212 | -0.04(-0.21%) |
Sep 26, 2019 | 17.96 | 18.02 | 17.83 | 17.86 | 307,962 | -0.11(-0.62%) |
Sep 25, 2019 | 18.18 | 18.24 | 17.87 | 17.97 | 445,010 | -0.03(-0.17%) |
Sep 24, 2019 | 18.13 | 18.26 | 17.94 | 18.00 | 450,128 | -0.06(-0.33%) |
Sep 23, 2019 | 17.97 | 18.07 | 17.89 | 18.06 | 469,618 | +0.16(+0.87%) |
Sep 20, 2019 | 18.09 | 18.12 | 17.83 | 17.90 | 561,653 | -0.19(-1.07%) |
Sep 19, 2019 | 18.34 | 18.43 | 17.97 | 18.09 | 433,454 | -0.07(-0.41%) |
Sep 18, 2019 | 18.11 | 18.37 | 18.09 | 18.17 | 651,997 | +0.07(+0.41%) |
Sep 17, 2019 | 17.80 | 18.15 | 17.80 | 18.09 | 599,687 | +0.23(+1.29%) |
Sep 16, 2019 | 17.94 | 17.98 | 17.80 | 17.86 | 301,254 | -0.01(-0.04%) |
Sep 13, 2019 | 18.20 | 18.29 | 17.73 | 17.87 | 531,972 | -0.31(-1.72%) |
Sep 12, 2019 | 18.26 | 18.33 | 18.18 | 18.18 | 335,236 | -0.04(-0.20%) |
Sep 11, 2019 | 18.01 | 18.24 | 18.01 | 18.22 | 210,535 | +0.14(+0.78%) |
Sep 10, 2019 | 18.26 | 18.33 | 18.04 | 18.08 | 271,214 | -0.16(-0.90%) |
Sep 09, 2019 | 18.11 | 18.26 | 17.99 | 18.24 | 546,504 | +0.13(+0.70%) |
Sep 06, 2019 | 18.09 | 18.21 | 17.97 | 18.12 | 284,318 | +0.03(+0.16%) |
Sep 05, 2019 | 18.02 | 18.18 | 17.84 | 18.09 | 423,223 | +0.11(+0.62%) |
Sep 04, 2019 | 17.89 | 18.05 | 17.84 | 17.97 | 270,134 | +0.13(+0.75%) |
Sep 03, 2019 | 17.68 | 17.86 | 17.56 | 17.84 | 236,066 | +0.13(+0.71%) |
Aug 30, 2019 | 17.78 | 17.78 | 17.58 | 17.71 | 296,674 | +0.00(+0.00%) |
Aug 29, 2019 | 17.74 | 17.83 | 17.66 | 17.71 | 291,236 | +0.07(+0.38%) |
Aug 28, 2019 | 17.57 | 17.70 | 17.53 | 17.65 | 317,463 | +0.04(+0.21%) |
Aug 27, 2019 | 17.62 | 17.77 | 17.50 | 17.61 | 543,313 | +0.10(+0.59%) |
Aug 26, 2019 | 17.32 | 17.51 | 17.32 | 17.51 | 327,424 | +0.23(+1.36%) |
Aug 23, 2019 | 17.51 | 17.52 | 17.24 | 17.27 | 312,880 | -0.23(-1.30%) |
Aug 22, 2019 | 17.47 | 17.54 | 17.38 | 17.50 | 405,205 | +0.04(+0.21%) |
Aug 21, 2019 | 17.43 | 17.55 | 17.36 | 17.46 | 503,510 | +0.09(+0.51%) |
Aug 20, 2019 | 17.30 | 17.42 | 17.16 | 17.38 | 446,185 | +0.08(+0.47%) |
Aug 19, 2019 | 17.26 | 17.31 | 17.10 | 17.30 | 387,889 | +0.04(+0.21%) |
Aug 16, 2019 | 17.00 | 17.47 | 17.00 | 17.26 | 685,850 | +0.18(+1.03%) |
Aug 15, 2019 | 17.12 | 17.21 | 17.02 | 17.08 | 473,790 | -0.04(-0.26%) |
Aug 14, 2019 | 17.28 | 17.34 | 17.12 | 17.13 | 286,221 | -0.16(-0.93%) |
Aug 13, 2019 | 17.08 | 17.38 | 17.00 | 17.29 | 761,448 | +0.10(+0.55%) |
Aug 12, 2019 | 17.20 | 17.32 | 17.13 | 17.19 | 489,905 | +0.01(+0.04%) |
Aug 09, 2019 | 17.15 | 17.25 | 17.10 | 17.19 | 421,589 | -0.01(-0.09%) |
Aug 08, 2019 | 16.88 | 17.23 | 16.85 | 17.20 | 351,955 | +0.28(+1.64%) |
Aug 07, 2019 | 16.52 | 17.10 | 16.40 | 16.92 | 519,605 | -0.07(-0.39%) |
Aug 06, 2019 | 16.88 | 17.02 | 16.78 | 16.99 | 277,889 | +0.11(+0.65%) |
Aug 05, 2019 | 17.17 | 17.23 | 16.74 | 16.88 | 284,267 | -0.29(-1.71%) |
Aug 02, 2019 | 17.13 | 17.18 | 17.06 | 17.17 | 364,230 | +0.05(+0.30%) |
Aug 01, 2019 | 17.02 | 17.23 | 16.97 | 17.12 | 347,658 | +0.14(+0.82%) |
Jul 31, 2019 | 17.00 | 17.13 | 16.97 | 16.98 | 365,731 | -0.06(-0.34%) |
Jul 30, 2019 | 16.94 | 17.13 | 16.94 | 17.04 | 249,027 | +0.07(+0.43%) |
Jul 29, 2019 | 17.17 | 17.17 | 16.89 | 16.97 | 402,898 | +0.01(+0.09%) |
Jul 26, 2019 | 16.94 | 17.03 | 16.89 | 16.95 | 292,394 | +0.03(+0.17%) |
Jul 25, 2019 | 16.83 | 16.95 | 16.82 | 16.92 | 273,335 | +0.03(+0.17%) |
Jul 24, 2019 | 16.80 | 16.92 | 16.72 | 16.89 | 444,578 | +0.15(+0.87%) |
Jul 23, 2019 | 16.89 | 16.94 | 16.72 | 16.75 | 660,353 | -0.18(-1.08%) |
Jul 22, 2019 | 16.85 | 17.00 | 16.77 | 16.93 | 316,620 | +0.08(+0.48%) |
Jul 19, 2019 | 16.84 | 17.00 | 16.78 | 16.85 | 275,050 | +0.00(+0.00%) |
Jul 18, 2019 | 16.69 | 16.85 | 16.56 | 16.85 | 270,628 | +0.16(+0.97%) |
Jul 17, 2019 | 16.62 | 16.73 | 16.55 | 16.69 | 293,368 | +0.13(+0.80%) |
Jul 16, 2019 | 16.53 | 16.65 | 16.45 | 16.56 | 369,010 | +0.01(+0.09%) |
Jul 15, 2019 | 16.66 | 16.73 | 16.48 | 16.54 | 294,978 | -0.11(-0.66%) |
Jul 12, 2019 | 16.89 | 16.91 | 16.51 | 16.65 | 636,959 | -0.22(-1.30%) |
Jul 11, 2019 | 16.82 | 16.89 | 16.76 | 16.87 | 701,301 | +0.07(+0.39%) |
Jul 10, 2019 | 16.84 | 16.92 | 16.78 | 16.80 | 637,620 | +0.01(+0.04%) |
Jul 09, 2019 | 16.80 | 16.84 | 16.67 | 16.80 | 389,109 | +0.01(+0.04%) |
Jul 08, 2019 | 16.97 | 16.97 | 16.78 | 16.79 | 368,824 | -0.18(-1.08%) |
Jul 05, 2019 | 16.86 | 16.97 | 16.78 | 16.97 | 223,427 | +0.07(+0.39%) |
Jul 03, 2019 | 16.84 | 17.05 | 16.78 | 16.91 | 487,552 | +0.12(+0.74%) |
Jul 02, 2019 | 16.59 | 16.83 | 16.50 | 16.78 | 515,480 | +0.23(+1.42%) |
Jul 01, 2019 | 16.63 | 16.64 | 16.48 | 16.55 | 618,622 | -0.05(-0.31%) |
Jun 28, 2019 | 16.50 | 16.82 | 16.48 | 16.60 | 581,238 | +0.14(+0.85%) |
Jun 27, 2019 | 16.54 | 16.67 | 16.38 | 16.46 | 795,648 | -0.12(-0.71%) |
Jun 26, 2019 | 17.01 | 17.05 | 16.56 | 16.58 | 357,117 | -0.48(-2.83%) |
Jun 25, 2019 | 17.12 | 17.19 | 17.05 | 17.06 | 390,970 | -0.06(-0.34%) |
Jun 24, 2019 | 17.24 | 17.27 | 17.06 | 17.12 | 545,079 | -0.07(-0.38%) |
Jun 21, 2019 | 17.02 | 17.21 | 16.94 | 17.19 | 663,590 | +0.16(+0.95%) |
Jun 20, 2019 | 16.79 | 17.04 | 16.74 | 17.02 | 637,280 | +0.26(+1.53%) |
Jun 19, 2019 | 16.58 | 16.83 | 16.58 | 16.77 | 645,882 | +0.21(+1.24%) |
Jun 18, 2019 | 16.67 | 16.71 | 16.50 | 16.56 | 426,637 | -0.01(-0.09%) |
Jun 17, 2019 | 16.39 | 16.69 | 16.39 | 16.58 | 471,655 | +0.11(+0.67%) |
Jun 14, 2019 | 16.29 | 16.52 | 16.29 | 16.47 | 630,813 | +0.21(+1.26%) |
Jun 13, 2019 | 16.07 | 16.35 | 16.07 | 16.26 | 377,518 | +0.19(+1.18%) |
Jun 12, 2019 | 16.07 | 16.14 | 15.99 | 16.07 | 686,865 | +0.04(+0.23%) |
Jun 11, 2019 | 16.04 | 16.09 | 15.96 | 16.04 | 246,376 | -0.02(-0.14%) |
Jun 10, 2019 | 16.17 | 16.20 | 15.96 | 16.06 | 508,738 | -0.20(-1.22%) |
Jun 07, 2019 | 16.28 | 16.41 | 16.18 | 16.26 | 1,060,460 | +0.01(+0.04%) |
Jun 06, 2019 | 16.04 | 16.26 | 16.01 | 16.25 | 655,180 | +0.16(+1.00%) |
Jun 05, 2019 | 15.88 | 16.09 | 15.75 | 16.09 | 680,983 | +0.20(+1.24%) |
Jun 04, 2019 | 15.87 | 15.98 | 15.82 | 15.89 | 610,232 | +0.04(+0.23%) |
Jun 03, 2019 | 15.71 | 15.88 | 15.70 | 15.85 | 425,183 | +0.15(+0.93%) |
May 31, 2019 | 15.56 | 15.76 | 15.44 | 15.71 | 316,294 | +0.19(+1.23%) |
May 30, 2019 | 15.44 | 15.54 | 15.42 | 15.52 | 339,595 | +0.06(+0.37%) |
May 29, 2019 | 15.54 | 15.61 | 15.36 | 15.46 | 400,892 | -0.08(-0.51%) |
May 28, 2019 | 15.72 | 15.76 | 15.49 | 15.54 | 336,604 | -0.11(-0.69%) |
May 24, 2019 | 15.64 | 15.77 | 15.57 | 15.65 | 412,936 | +0.03(+0.18%) |
May 23, 2019 | 15.75 | 15.75 | 15.54 | 15.62 | 200,567 | -0.13(-0.82%) |
May 22, 2019 | 15.64 | 15.75 | 15.62 | 15.75 | 374,415 | +0.07(+0.46%) |
May 21, 2019 | 15.53 | 15.79 | 15.51 | 15.67 | 599,341 | +0.19(+1.25%) |
May 20, 2019 | 15.18 | 15.52 | 15.13 | 15.48 | 614,072 | +0.33(+2.18%) |
May 17, 2019 | 15.13 | 15.21 | 15.08 | 15.15 | 291,517 | +0.05(+0.33%) |
May 16, 2019 | 15.20 | 15.29 | 15.04 | 15.10 | 293,381 | -0.05(-0.33%) |
May 15, 2019 | 15.03 | 15.21 | 14.96 | 15.15 | 2,324,520 | +0.19(+1.30%) |
May 14, 2019 | 14.93 | 14.98 | 14.85 | 14.96 | 355,964 | +0.03(+0.19%) |
May 13, 2019 | 14.78 | 15.01 | 14.74 | 14.93 | 420,158 | +0.04(+0.29%) |
May 10, 2019 | 14.71 | 15.16 | 14.71 | 14.88 | 1,415,446 | +0.18(+1.22%) |
May 09, 2019 | 14.57 | 14.70 | 14.44 | 14.70 | 348,825 | +0.14(+0.94%) |
May 08, 2019 | 14.80 | 14.86 | 14.56 | 14.57 | 174,665 | -0.27(-1.79%) |
May 07, 2019 | 14.79 | 14.93 | 14.79 | 14.83 | 256,819 | +0.06(+0.39%) |
May 06, 2019 | 14.78 | 14.85 | 14.74 | 14.78 | 217,369 | -0.10(-0.68%) |
May 03, 2019 | 14.76 | 14.88 | 14.76 | 14.88 | 189,430 | +0.12(+0.78%) |
May 02, 2019 | 14.70 | 14.86 | 14.66 | 14.76 | 260,314 | +0.04(+0.24%) |
May 01, 2019 | 14.70 | 14.87 | 14.62 | 14.72 | 236,741 | -0.01(-0.05%) |
Apr 30, 2019 | 14.45 | 14.74 | 14.39 | 14.73 | 435,188 | +0.28(+1.94%) |
Apr 29, 2019 | 14.65 | 14.70 | 14.43 | 14.45 | 290,407 | -0.19(-1.33%) |
Apr 26, 2019 | 14.62 | 14.69 | 14.56 | 14.65 | 333,520 | +0.06(+0.39%) |
Apr 25, 2019 | 14.47 | 14.60 | 14.37 | 14.59 | 517,150 | +0.07(+0.50%) |
Apr 24, 2019 | 14.53 | 14.55 | 14.42 | 14.52 | 342,899 | +0.09(+0.65%) |
Apr 23, 2019 | 14.46 | 14.46 | 14.32 | 14.42 | 329,766 | -0.04(-0.25%) |
Apr 22, 2019 | 14.45 | 14.49 | 14.39 | 14.46 | 296,893 | -0.04(-0.25%) |
Apr 18, 2019 | 14.41 | 14.51 | 14.38 | 14.49 | 217,386 | +0.12(+0.80%) |
Apr 17, 2019 | 14.48 | 14.54 | 14.34 | 14.38 | 256,605 | -0.09(-0.65%) |
Apr 16, 2019 | 14.57 | 14.60 | 14.39 | 14.47 | 389,292 | -0.03(-0.20%) |
Apr 15, 2019 | 14.49 | 14.60 | 14.46 | 14.50 | 346,356 | +0.03(+0.20%) |
Apr 12, 2019 | 14.41 | 14.49 | 14.32 | 14.47 | 189,708 | +0.06(+0.40%) |
Apr 11, 2019 | 14.34 | 14.43 | 14.27 | 14.42 | 183,325 | +0.08(+0.55%) |
Apr 10, 2019 | 14.43 | 14.50 | 14.31 | 14.34 | 257,358 | -0.08(-0.55%) |
Apr 09, 2019 | 14.37 | 14.46 | 14.29 | 14.42 | 300,816 | +0.04(+0.25%) |
Apr 08, 2019 | 14.32 | 14.38 | 14.26 | 14.38 | 428,526 | +0.06(+0.40%) |
Apr 05, 2019 | 14.23 | 14.33 | 14.16 | 14.32 | 381,643 | +0.09(+0.66%) |
Apr 04, 2019 | 14.23 | 14.28 | 14.14 | 14.23 | 340,695 | +0.03(+0.20%) |
Apr 03, 2019 | 14.06 | 14.25 | 13.92 | 14.20 | 1,038,382 | +0.22(+1.54%) |
Apr 02, 2019 | 13.88 | 14.04 | 13.82 | 13.98 | 1,065,879 | +0.08(+0.57%) |
Apr 01, 2019 | 14.02 | 14.06 | 13.80 | 13.91 | 776,496 | -0.09(-0.62%) |
Mar 29, 2019 | 14.03 | 14.06 | 13.91 | 13.99 | 321,142 | -0.03(-0.20%) |
Mar 28, 2019 | 14.02 | 14.07 | 13.95 | 14.02 | 409,013 | -0.04(-0.26%) |
Mar 27, 2019 | 14.02 | 14.13 | 13.93 | 14.06 | 411,219 | +0.00(+0.00%) |
Mar 26, 2019 | 14.00 | 14.09 | 13.97 | 14.06 | 459,536 | +0.10(+0.72%) |
Mar 25, 2019 | 14.09 | 14.16 | 13.94 | 13.96 | 377,533 | -0.14(-0.97%) |
Mar 22, 2019 | 13.98 | 14.21 | 13.97 | 14.09 | 723,230 | +0.03(+0.20%) |
Mar 21, 2019 | 13.93 | 14.07 | 13.91 | 14.06 | 1,871,921 | +0.13(+0.93%) |
Mar 20, 2019 | 13.94 | 13.99 | 13.83 | 13.93 | 537,153 | -0.01(-0.10%) |
Mar 19, 2019 | 13.93 | 14.03 | 13.89 | 13.95 | 238,244 | +0.03(+0.21%) |
Mar 18, 2019 | 13.98 | 14.05 | 13.85 | 13.92 | 261,592 | -0.05(-0.36%) |
Mar 15, 2019 | 13.98 | 14.10 | 13.88 | 13.97 | 694,579 | +0.01(+0.05%) |
Mar 14, 2019 | 13.96 | 14.04 | 13.91 | 13.96 | 332,133 | -0.02(-0.15%) |
Mar 13, 2019 | 14.03 | 14.11 | 13.94 | 13.98 | 364,764 | -0.03(-0.20%) |
Mar 12, 2019 | 14.09 | 14.11 | 14.00 | 14.01 | 640,269 | -0.08(-0.56%) |
Mar 11, 2019 | 14.09 | 14.22 | 14.05 | 14.09 | 591,569 | -0.01(-0.10%) |
Mar 08, 2019 | 14.15 | 14.28 | 13.94 | 14.11 | 627,331 | -0.04(-0.30%) |
Mar 07, 2019 | 14.16 | 14.25 | 14.08 | 14.15 | 474,733 | +0.01(+0.10%) |
Mar 06, 2019 | 14.07 | 14.19 | 13.94 | 14.13 | 889,074 | +0.06(+0.45%) |
Mar 05, 2019 | 14.09 | 14.10 | 13.96 | 14.07 | 521,669 | -0.04(-0.25%) |
Mar 04, 2019 | 14.09 | 14.22 | 13.91 | 14.11 | 963,255 | +0.17(+1.22%) |
Mar 01, 2019 | 14.11 | 14.20 | 13.63 | 13.94 | 801,912 | -0.15(-1.05%) |
Feb 28, 2019 | 13.78 | 14.14 | 13.64 | 14.09 | 552,834 | +0.30(+2.15%) |
Feb 27, 2019 | 13.84 | 13.84 | 13.75 | 13.79 | 471,776 | -0.05(-0.36%) |
Feb 26, 2019 | 13.82 | 13.88 | 13.76 | 13.84 | 436,364 | +0.06(+0.41%) |
Feb 25, 2019 | 13.76 | 13.83 | 13.70 | 13.78 | 363,395 | -0.01(-0.10%) |
Feb 22, 2019 | 13.74 | 13.82 | 13.63 | 13.80 | 350,721 | +0.06(+0.46%) |
Feb 21, 2019 | 13.73 | 13.79 | 13.63 | 13.73 | 402,055 | +0.03(+0.21%) |
Feb 20, 2019 | 13.78 | 13.78 | 13.58 | 13.70 | 561,847 | +0.04(+0.31%) |
Feb 19, 2019 | 13.34 | 13.71 | 13.27 | 13.66 | 785,279 | +0.32(+2.38%) |
Feb 15, 2019 | 12.91 | 13.36 | 12.89 | 13.34 | 1,312,478 | +0.47(+3.62%) |
Feb 14, 2019 | 12.51 | 12.89 | 12.35 | 12.88 | 2,262,242 | +0.44(+3.52%) |
Feb 13, 2019 | 12.63 | 12.67 | 12.37 | 12.44 | 746,379 | -0.19(-1.51%) |
Feb 12, 2019 | 12.74 | 12.74 | 12.56 | 12.63 | 523,119 | +0.00(+0.00%) |
Feb 11, 2019 | 12.48 | 12.67 | 12.48 | 12.63 | 395,368 | +0.14(+1.13%) |
Feb 08, 2019 | 12.38 | 12.52 | 12.38 | 12.49 | 311,752 | +0.05(+0.40%) |
Feb 07, 2019 | 12.53 | 12.53 | 12.35 | 12.44 | 390,856 | -0.07(-0.56%) |
Feb 06, 2019 | 12.51 | 12.64 | 12.46 | 12.51 | 625,586 | +0.00(+0.00%) |
Feb 05, 2019 | 12.63 | 12.67 | 12.49 | 12.51 | 539,938 | -0.08(-0.67%) |
Feb 04, 2019 | 12.56 | 12.70 | 12.53 | 12.60 | 725,791 | +0.04(+0.34%) |
Feb 01, 2019 | 12.63 | 12.69 | 12.43 | 12.55 | 849,383 | -0.14(-1.11%) |
Jan 31, 2019 | 12.74 | 12.79 | 12.63 | 12.70 | 1,269,079 | +0.00(+0.00%) |
Jan 30, 2019 | 12.89 | 13.10 | 12.68 | 12.70 | 659,930 | -0.35(-2.70%) |
Jan 29, 2019 | 13.05 | 13.24 | 13.02 | 13.05 | 1,546,060 | +0.09(+0.71%) |
Jan 28, 2019 | 12.91 | 12.97 | 12.75 | 12.96 | 541,359 | +0.23(+1.77%) |
Jan 25, 2019 | 13.14 | 13.18 | 12.73 | 12.73 | 1,138,180 | -0.40(-3.01%) |
Jan 24, 2019 | 12.79 | 13.15 | 12.76 | 13.13 | 948,009 | +0.28(+2.14%) |
Jan 23, 2019 | 12.74 | 12.95 | 12.67 | 12.85 | 963,594 | +0.17(+1.34%) |
Jan 22, 2019 | 12.84 | 12.84 | 12.63 | 12.68 | 771,933 | -0.06(-0.50%) |
Jan 18, 2019 | 12.82 | 12.85 | 12.67 | 12.74 | 739,987 | -0.09(-0.72%) |
Jan 17, 2019 | 12.98 | 13.07 | 12.77 | 12.84 | 730,451 | -0.16(-1.19%) |
Jan 16, 2019 | 12.96 | 13.00 | 12.69 | 12.99 | 1,003,561 | +0.03(+0.22%) |
Jan 15, 2019 | 13.08 | 13.19 | 12.71 | 12.96 | 1,227,352 | -0.16(-1.24%) |
Jan 14, 2019 | 13.85 | 13.85 | 13.10 | 13.13 | 1,312,378 | -0.73(-5.30%) |
Jan 11, 2019 | 13.97 | 13.97 | 13.83 | 13.86 | 744,238 | -0.01(-0.10%) |
Jan 10, 2019 | 13.69 | 13.99 | 13.69 | 13.87 | 614,254 | +0.18(+1.34%) |
Jan 09, 2019 | 13.69 | 13.88 | 13.49 | 13.69 | 811,729 | +0.04(+0.31%) |
Jan 08, 2019 | 13.82 | 13.93 | 13.56 | 13.65 | 928,649 | -0.11(-0.82%) |
Jan 07, 2019 | 14.37 | 14.37 | 13.70 | 13.76 | 575,095 | -0.24(-1.71%) |
Jan 04, 2019 | 13.68 | 14.04 | 13.59 | 14.00 | 412,221 | +0.33(+2.43%) |
Jan 03, 2019 | 13.68 | 13.77 | 13.54 | 13.67 | 280,765 | -0.04(-0.31%) |
Jan 02, 2019 | 13.77 | 14.20 | 13.51 | 13.71 | 432,905 | -0.12(-0.87%) |
Dec 31, 2018 | 13.77 | 13.89 | 13.66 | 13.83 | 298,432 | +0.11(+0.77%) |
Dec 28, 2018 | 13.63 | 13.91 | 13.62 | 13.73 | 540,465 | +0.12(+0.88%) |
Dec 27, 2018 | 13.59 | 13.75 | 13.38 | 13.61 | 433,201 | -0.06(-0.41%) |
Dec 26, 2018 | 13.38 | 13.68 | 13.38 | 13.66 | 391,787 | +0.28(+2.11%) |
Dec 24, 2018 | 13.65 | 13.77 | 13.25 | 13.38 | 338,251 | -0.24(-1.76%) |
Dec 21, 2018 | 13.77 | 13.88 | 13.61 | 13.62 | 853,209 | -0.02(-0.15%) |
Dec 20, 2018 | 13.68 | 13.82 | 13.42 | 13.64 | 731,188 | -0.06(-0.46%) |
Dec 19, 2018 | 13.66 | 13.80 | 13.57 | 13.70 | 556,258 | +0.00(+0.00%) |
Dec 18, 2018 | 13.97 | 14.03 | 13.61 | 13.70 | 675,391 | -0.15(-1.07%) |
Dec 17, 2018 | 14.02 | 14.11 | 13.80 | 13.85 | 998,094 | -0.22(-1.55%) |
Dec 14, 2018 | 14.13 | 14.52 | 13.81 | 14.07 | 431,210 | -0.04(-0.25%) |
Dec 13, 2018 | 14.13 | 14.24 | 14.04 | 14.11 | 439,352 | +0.07(+0.50%) |
Dec 12, 2018 | 14.02 | 14.18 | 13.89 | 14.04 | 470,990 | +0.04(+0.25%) |
Dec 11, 2018 | 14.09 | 14.09 | 13.94 | 14.00 | 338,935 | -0.01(-0.10%) |
Dec 10, 2018 | 14.02 | 14.11 | 13.86 | 14.02 | 427,236 | +0.05(+0.35%) |
Dec 07, 2018 | 13.80 | 14.21 | 13.80 | 13.97 | 744,663 | +0.10(+0.71%) |
Dec 06, 2018 | 13.89 | 13.92 | 13.59 | 13.87 | 594,400 | -0.02(-0.15%) |
Dec 04, 2018 | 14.01 | 14.17 | 13.83 | 13.89 | 627,897 | -0.13(-0.91%) |
Dec 03, 2018 | 13.88 | 14.11 | 13.76 | 14.02 | 459,636 | +0.17(+1.22%) |
Nov 30, 2018 | 13.72 | 14.03 | 13.70 | 13.85 | 446,231 | +0.08(+0.56%) |
Nov 29, 2018 | 13.66 | 13.93 | 13.66 | 13.77 | 458,155 | +0.16(+1.14%) |
Nov 28, 2018 | 13.65 | 13.70 | 13.44 | 13.61 | 665,993 | +0.08(+0.61%) |
Nov 27, 2018 | 13.48 | 13.68 | 13.46 | 13.53 | 733,051 | -0.03(-0.20%) |
Nov 26, 2018 | 13.56 | 13.65 | 13.45 | 13.56 | 687,482 | +0.24(+1.82%) |
Nov 23, 2018 | 13.42 | 13.60 | 13.22 | 13.31 | 329,263 | -0.10(-0.72%) |
Nov 21, 2018 | 13.41 | 13.41 | 13.41 | 0 | -0.09(-0.67%) | |
Nov 20, 2018 | 13.74 | 13.83 | 13.40 | 13.50 | 498,808 | -0.28(-2.06%) |
Nov 19, 2018 | 13.78 | 13.87 | 13.65 | 13.79 | 693,278 | +0.03(+0.20%) |
Nov 16, 2018 | 13.51 | 13.85 | 13.51 | 13.76 | 774,728 | +0.35(+2.58%) |
Nov 15, 2018 | 13.73 | 13.84 | 13.34 | 13.41 | 862,374 | -0.29(-2.12%) |
Nov 14, 2018 | 14.05 | 14.19 | 13.49 | 13.70 | 961,258 | -0.35(-2.47%) |
Nov 13, 2018 | 14.24 | 14.27 | 13.98 | 14.05 | 454,986 | -0.14(-0.98%) |
Nov 12, 2018 | 14.47 | 14.55 | 14.17 | 14.19 | 304,055 | -0.26(-1.77%) |
Nov 09, 2018 | 14.36 | 14.51 | 14.28 | 14.44 | 348,028 | +0.01(+0.10%) |
Nov 08, 2018 | 14.40 | 14.70 | 14.32 | 14.43 | 826,288 | -0.10(-0.71%) |
Nov 07, 2018 | 14.15 | 14.59 | 14.00 | 14.53 | 3,174,980 | +0.58(+4.12%) |
Nov 06, 2018 | 13.83 | 14.34 | 13.34 | 13.96 | 1,710,826 | +0.77(+5.83%) |
Nov 05, 2018 | 13.47 | 13.59 | 13.09 | 13.19 | 1,295,582 | -0.19(-1.40%) |
Nov 02, 2018 | 13.63 | 13.65 | 13.31 | 13.38 | 392,488 | -0.22(-1.63%) |