Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.05 | 14.25 | 13.94 | 14.20 | 91,550 | +0.07(+0.48%) |
Oct 30, 2019 | 14.19 | 14.19 | 13.97 | 14.14 | 16,278 | -0.06(-0.42%) |
Oct 29, 2019 | 14.42 | 14.42 | 14.09 | 14.19 | 18,616 | -0.23(-1.59%) |
Oct 28, 2019 | 14.43 | 14.43 | 14.19 | 14.42 | 6,762 | +0.05(+0.35%) |
Oct 25, 2019 | 13.95 | 14.40 | 13.95 | 14.37 | 10,483 | +0.05(+0.36%) |
Oct 24, 2019 | 14.18 | 14.37 | 14.18 | 14.32 | 12,315 | +0.02(+0.12%) |
Oct 23, 2019 | 14.30 | 14.31 | 14.25 | 14.31 | 11,609 | +0.06(+0.42%) |
Oct 22, 2019 | 14.21 | 14.29 | 14.05 | 14.25 | 18,829 | +0.04(+0.30%) |
Oct 21, 2019 | 14.16 | 14.20 | 14.09 | 14.20 | 19,643 | +0.11(+0.78%) |
Oct 18, 2019 | 13.99 | 14.12 | 13.99 | 14.09 | 18,846 | +0.04(+0.30%) |
Oct 17, 2019 | 14.13 | 14.13 | 14.02 | 14.05 | 22,362 | -0.04(-0.30%) |
Oct 16, 2019 | 14.09 | 14.09 | 13.96 | 14.09 | 12,696 | +0.01(+0.06%) |
Oct 15, 2019 | 14.12 | 14.12 | 14.00 | 14.08 | 18,018 | +0.06(+0.42%) |
Oct 14, 2019 | 14.13 | 14.13 | 13.94 | 14.03 | 13,520 | -0.14(-0.96%) |
Oct 11, 2019 | 14.12 | 14.31 | 13.82 | 14.16 | 22,026 | +0.15(+1.09%) |
Oct 10, 2019 | 13.92 | 14.15 | 13.82 | 14.01 | 23,346 | +0.14(+0.98%) |
Oct 09, 2019 | 13.91 | 13.91 | 13.80 | 13.87 | 8,742 | +0.04(+0.31%) |
Oct 08, 2019 | 13.98 | 13.98 | 13.74 | 13.83 | 17,245 | -0.20(-1.39%) |
Oct 07, 2019 | 14.04 | 14.08 | 14.02 | 14.03 | 9,374 | +0.06(+0.43%) |
Oct 04, 2019 | 13.91 | 13.99 | 13.84 | 13.97 | 20,613 | +0.26(+1.92%) |
Oct 03, 2019 | 13.80 | 13.80 | 13.58 | 13.70 | 20,293 | -0.10(-0.74%) |
Oct 02, 2019 | 13.89 | 14.14 | 13.69 | 13.80 | 19,744 | -0.13(-0.91%) |
Oct 01, 2019 | 14.10 | 14.18 | 13.90 | 13.93 | 19,165 | -0.03(-0.24%) |
Sep 30, 2019 | 14.33 | 14.37 | 13.95 | 13.97 | 18,088 | -0.34(-2.37%) |
Sep 27, 2019 | 14.27 | 14.39 | 14.22 | 14.31 | 22,615 | +0.02(+0.12%) |
Sep 26, 2019 | 14.59 | 14.61 | 14.26 | 14.29 | 20,649 | -0.46(-3.11%) |
Sep 25, 2019 | 13.97 | 14.98 | 13.97 | 14.75 | 41,734 | +0.69(+4.89%) |
Sep 24, 2019 | 14.36 | 14.62 | 13.91 | 14.06 | 25,418 | -0.12(-0.84%) |
Sep 23, 2019 | 14.33 | 14.36 | 13.98 | 14.18 | 39,456 | -0.08(-0.54%) |
Sep 20, 2019 | 14.68 | 14.80 | 14.12 | 14.25 | 354,661 | -0.47(-3.17%) |
Sep 19, 2019 | 14.54 | 15.05 | 14.44 | 14.72 | 108,708 | +0.21(+1.46%) |
Sep 18, 2019 | 14.29 | 14.54 | 14.29 | 14.51 | 77,900 | +0.27(+1.91%) |
Sep 17, 2019 | 14.02 | 14.25 | 14.02 | 14.24 | 73,694 | +0.14(+0.96%) |
Sep 16, 2019 | 13.91 | 14.18 | 13.91 | 14.10 | 145,500 | +0.15(+1.10%) |
Sep 13, 2019 | 14.06 | 14.12 | 13.92 | 13.95 | 111,192 | -0.03(-0.24%) |
Sep 12, 2019 | 14.01 | 14.35 | 13.88 | 13.98 | 142,068 | -0.03(-0.18%) |
Sep 11, 2019 | 14.00 | 14.09 | 13.85 | 14.01 | 80,265 | +0.03(+0.18%) |
Sep 10, 2019 | 14.00 | 14.10 | 13.90 | 13.98 | 94,980 | +0.00(+0.00%) |
Sep 09, 2019 | 13.87 | 14.21 | 13.80 | 13.98 | 112,577 | +0.16(+1.17%) |
Sep 06, 2019 | 14.01 | 14.01 | 13.81 | 13.82 | 12,838 | -0.19(-1.33%) |
Sep 05, 2019 | 13.98 | 14.01 | 13.93 | 14.01 | 15,826 | +0.12(+0.86%) |
Sep 04, 2019 | 13.85 | 13.99 | 13.80 | 13.89 | 17,832 | +0.01(+0.06%) |
Sep 03, 2019 | 13.99 | 14.01 | 13.87 | 13.88 | 12,966 | -0.10(-0.73%) |
Aug 30, 2019 | 13.97 | 14.01 | 13.91 | 13.98 | 12,132 | +0.08(+0.55%) |
Aug 29, 2019 | 13.81 | 13.91 | 13.81 | 13.91 | 18,277 | +0.08(+0.61%) |
Aug 28, 2019 | 13.65 | 13.85 | 13.64 | 13.82 | 20,133 | +0.06(+0.43%) |
Aug 27, 2019 | 13.69 | 13.80 | 13.57 | 13.76 | 13,884 | +0.03(+0.25%) |
Aug 26, 2019 | 13.64 | 13.75 | 13.51 | 13.73 | 9,689 | +0.26(+1.95%) |
Aug 23, 2019 | 13.76 | 13.88 | 13.47 | 13.47 | 11,349 | -0.40(-2.87%) |
Aug 22, 2019 | 13.91 | 13.96 | 13.86 | 13.86 | 23,347 | -0.08(-0.55%) |
Aug 21, 2019 | 13.92 | 13.98 | 13.81 | 13.94 | 20,574 | -0.01(-0.06%) |
Aug 20, 2019 | 13.99 | 14.07 | 13.80 | 13.95 | 14,615 | -0.02(-0.12%) |
Aug 19, 2019 | 13.93 | 13.97 | 13.90 | 13.97 | 23,360 | +0.11(+0.79%) |
Aug 16, 2019 | 13.72 | 13.91 | 13.55 | 13.86 | 41,259 | +0.19(+1.42%) |
Aug 15, 2019 | 13.70 | 13.73 | 13.42 | 13.66 | 38,913 | +0.12(+0.87%) |
Aug 14, 2019 | 13.48 | 13.79 | 13.48 | 13.54 | 11,440 | -0.22(-1.60%) |
Aug 13, 2019 | 13.60 | 13.76 | 13.60 | 13.76 | 10,078 | +0.20(+1.50%) |
Aug 12, 2019 | 13.71 | 13.82 | 13.54 | 13.56 | 19,745 | -0.10(-0.74%) |
Aug 09, 2019 | 13.73 | 13.86 | 13.64 | 13.66 | 15,250 | -0.02(-0.12%) |
Aug 08, 2019 | 13.87 | 13.92 | 13.68 | 13.68 | 17,057 | -0.03(-0.18%) |
Aug 07, 2019 | 13.19 | 14.08 | 13.19 | 13.70 | 15,768 | +0.30(+2.21%) |
Aug 06, 2019 | 12.90 | 13.46 | 12.90 | 13.41 | 180,665 | +0.04(+0.32%) |
Aug 05, 2019 | 13.22 | 14.20 | 13.22 | 13.36 | 19,820 | +0.05(+0.38%) |
Aug 02, 2019 | 13.77 | 13.94 | 13.20 | 13.31 | 16,551 | -0.55(-3.97%) |
Aug 01, 2019 | 14.14 | 14.21 | 13.60 | 13.86 | 24,151 | -0.18(-1.27%) |
Jul 31, 2019 | 14.21 | 14.28 | 14.01 | 14.04 | 53,241 | -0.20(-1.40%) |
Jul 30, 2019 | 14.13 | 14.35 | 14.08 | 14.24 | 22,348 | +0.16(+1.11%) |
Jul 29, 2019 | 14.26 | 14.36 | 14.07 | 14.08 | 14,774 | -0.24(-1.65%) |
Jul 26, 2019 | 14.13 | 14.41 | 13.98 | 14.32 | 35,703 | +0.32(+2.30%) |
Jul 25, 2019 | 14.10 | 14.25 | 13.98 | 14.00 | 7,309 | -0.19(-1.37%) |
Jul 24, 2019 | 14.11 | 14.33 | 14.10 | 14.19 | 24,803 | -0.05(-0.36%) |
Jul 23, 2019 | 14.29 | 14.31 | 14.01 | 14.24 | 5,755 | -0.08(-0.53%) |
Jul 22, 2019 | 14.35 | 14.35 | 14.00 | 14.32 | 4,793 | +0.07(+0.47%) |
Jul 19, 2019 | 14.27 | 14.44 | 14.13 | 14.25 | 10,876 | -0.14(-0.94%) |
Jul 18, 2019 | 14.29 | 14.42 | 14.13 | 14.39 | 17,035 | +0.08(+0.59%) |
Jul 17, 2019 | 14.21 | 14.41 | 14.21 | 14.30 | 7,995 | -0.12(-0.82%) |
Jul 16, 2019 | 14.38 | 14.42 | 14.33 | 14.42 | 11,474 | +0.05(+0.35%) |
Jul 15, 2019 | 14.36 | 14.42 | 14.30 | 14.37 | 13,015 | +0.07(+0.47%) |
Jul 12, 2019 | 14.23 | 14.36 | 14.21 | 14.30 | 18,679 | +0.11(+0.78%) |
Jul 11, 2019 | 14.01 | 14.28 | 14.01 | 14.19 | 13,350 | +0.22(+1.57%) |
Jul 10, 2019 | 13.82 | 14.30 | 13.82 | 13.97 | 5,524 | -0.31(-2.19%) |
Jul 09, 2019 | 14.38 | 14.46 | 14.20 | 14.29 | 12,565 | -0.16(-1.11%) |
Jul 08, 2019 | 14.45 | 14.45 | 14.43 | 14.45 | 31,892 | +0.11(+0.77%) |
Jul 05, 2019 | 14.31 | 14.46 | 11.69 | 14.34 | 23,644 | -0.03(-0.24%) |
Jul 03, 2019 | 14.42 | 14.49 | 14.23 | 14.37 | 21,280 | -0.04(-0.29%) |
Jul 02, 2019 | 14.39 | 14.41 | 14.29 | 14.41 | 8,262 | -0.01(-0.06%) |
Jul 01, 2019 | 14.41 | 14.42 | 14.17 | 14.42 | 20,830 | +0.01(+0.06%) |
Jun 28, 2019 | 14.35 | 14.42 | 14.21 | 14.41 | 216,820 | +0.06(+0.41%) |
Jun 27, 2019 | 14.33 | 14.39 | 14.29 | 14.35 | 33,919 | -0.02(-0.12%) |
Jun 26, 2019 | 14.42 | 14.46 | 14.27 | 14.37 | 12,386 | -0.12(-0.82%) |
Jun 25, 2019 | 14.30 | 14.49 | 14.30 | 14.49 | 41,691 | +0.14(+1.00%) |
Jun 24, 2019 | 14.34 | 14.35 | 14.27 | 14.35 | 21,620 | -0.03(-0.24%) |
Jun 21, 2019 | 14.35 | 14.51 | 14.04 | 14.38 | 40,550 | -0.14(-0.99%) |
Jun 20, 2019 | 14.49 | 14.53 | 14.38 | 14.52 | 12,471 | +0.06(+0.41%) |
Jun 19, 2019 | 14.33 | 14.46 | 14.31 | 14.46 | 15,307 | +0.10(+0.71%) |
Jun 18, 2019 | 14.40 | 14.46 | 14.24 | 14.36 | 5,414 | -0.05(-0.35%) |
Jun 17, 2019 | 14.41 | 14.41 | 14.32 | 14.41 | 9,845 | +0.04(+0.29%) |
Jun 14, 2019 | 14.38 | 14.41 | 14.26 | 14.37 | 30,028 | -0.03(-0.23%) |
Jun 13, 2019 | 14.40 | 14.41 | 14.24 | 14.40 | 9,989 | +0.05(+0.35%) |
Jun 12, 2019 | 14.38 | 14.41 | 14.19 | 14.35 | 9,351 | -0.05(-0.35%) |
Jun 11, 2019 | 14.43 | 14.46 | 14.29 | 14.40 | 12,382 | -0.15(-1.05%) |
Jun 10, 2019 | 14.37 | 14.56 | 14.37 | 14.56 | 11,532 | +0.05(+0.35%) |
Jun 07, 2019 | 14.35 | 14.51 | 14.35 | 14.51 | 13,004 | +0.03(+0.18%) |
Jun 06, 2019 | 14.51 | 14.53 | 14.24 | 14.48 | 50,435 | +0.02(+0.15%) |
Jun 05, 2019 | 14.38 | 14.57 | 14.38 | 14.46 | 16,246 | -0.04(-0.26%) |
Jun 04, 2019 | 14.24 | 14.50 | 14.23 | 14.50 | 39,323 | +0.12(+0.82%) |
Jun 03, 2019 | 14.46 | 14.46 | 14.25 | 14.38 | 18,803 | -0.06(-0.41%) |
May 31, 2019 | 14.12 | 14.44 | 14.12 | 14.44 | 15,723 | +0.21(+1.49%) |
May 30, 2019 | 14.36 | 14.45 | 13.95 | 14.23 | 32,227 | -0.11(-0.77%) |
May 29, 2019 | 14.35 | 14.40 | 14.32 | 14.34 | 10,505 | +0.09(+0.65%) |
May 28, 2019 | 14.40 | 14.40 | 14.24 | 14.24 | 24,120 | -0.03(-0.24%) |
May 24, 2019 | 14.19 | 14.28 | 13.95 | 14.28 | 13,762 | +0.23(+1.62%) |
May 23, 2019 | 14.23 | 14.28 | 14.03 | 14.05 | 13,356 | -0.18(-1.24%) |
May 22, 2019 | 14.41 | 14.43 | 14.23 | 14.23 | 25,893 | -0.14(-1.00%) |
May 21, 2019 | 14.43 | 14.45 | 14.33 | 14.37 | 23,786 | -0.03(-0.18%) |
May 20, 2019 | 14.41 | 14.41 | 14.34 | 14.40 | 5,010 | +0.00(+0.00%) |
May 17, 2019 | 14.41 | 14.50 | 14.12 | 14.40 | 8,660 | -0.17(-1.16%) |
May 16, 2019 | 14.47 | 14.65 | 14.32 | 14.56 | 63,023 | +0.15(+1.05%) |
May 15, 2019 | 14.33 | 14.52 | 14.33 | 14.41 | 18,422 | -0.02(-0.12%) |
May 14, 2019 | 14.46 | 14.48 | 14.33 | 14.43 | 8,249 | +0.02(+0.12%) |
May 13, 2019 | 14.59 | 14.63 | 14.34 | 14.41 | 24,071 | -0.26(-1.78%) |
May 10, 2019 | 14.57 | 14.94 | 14.56 | 14.67 | 15,423 | +0.12(+0.81%) |
May 09, 2019 | 14.71 | 14.92 | 14.54 | 14.56 | 4,515 | -0.30(-2.04%) |
May 08, 2019 | 14.80 | 14.96 | 14.62 | 14.86 | 14,823 | +0.16(+1.09%) |
May 07, 2019 | 14.47 | 15.06 | 14.47 | 14.70 | 5,410 | -0.36(-2.41%) |
May 06, 2019 | 15.01 | 15.21 | 14.94 | 15.06 | 3,458 | -0.27(-1.76%) |
May 03, 2019 | 15.17 | 15.34 | 15.10 | 15.33 | 23,609 | +0.02(+0.11%) |
May 02, 2019 | 15.15 | 15.34 | 15.07 | 15.32 | 7,122 | +0.17(+1.11%) |
May 01, 2019 | 14.21 | 15.34 | 13.91 | 15.15 | 19,015 | -0.29(-1.91%) |
Apr 30, 2019 | 15.20 | 15.45 | 14.17 | 15.44 | 36,220 | +0.08(+0.49%) |
Apr 29, 2019 | 15.37 | 15.37 | 14.53 | 15.37 | 40,734 | -0.06(-0.38%) |
Apr 26, 2019 | 15.40 | 15.42 | 15.38 | 15.42 | 2,847 | +0.16(+1.05%) |
Apr 25, 2019 | 15.23 | 15.45 | 14.92 | 15.26 | 15,055 | +0.04(+0.28%) |
Apr 24, 2019 | 15.17 | 15.49 | 14.92 | 15.22 | 4,702 | -0.51(-3.22%) |
Apr 23, 2019 | 15.00 | 15.76 | 14.66 | 15.73 | 17,823 | +0.19(+1.25%) |
Apr 22, 2019 | 15.23 | 15.65 | 15.20 | 15.53 | 27,877 | +0.29(+1.94%) |
Apr 18, 2019 | 15.13 | 15.32 | 14.67 | 15.24 | 17,558 | -0.08(-0.55%) |
Apr 17, 2019 | 15.38 | 15.38 | 14.97 | 15.32 | 29,743 | -0.08(-0.55%) |
Apr 16, 2019 | 15.38 | 15.60 | 15.25 | 15.41 | 18,000 | -0.01(-0.05%) |
Apr 15, 2019 | 15.64 | 15.75 | 15.42 | 15.42 | 15,366 | -0.14(-0.92%) |
Apr 12, 2019 | 15.33 | 16.17 | 14.16 | 15.56 | 53,744 | +0.26(+1.71%) |
Apr 11, 2019 | 15.08 | 15.34 | 15.08 | 15.30 | 51,444 | +0.17(+1.11%) |
Apr 10, 2019 | 14.78 | 15.13 | 14.68 | 15.13 | 155,576 | +0.35(+2.34%) |
Apr 09, 2019 | 14.96 | 14.96 | 14.78 | 14.78 | 16,874 | -0.25(-1.68%) |
Apr 08, 2019 | 15.15 | 15.15 | 14.94 | 15.04 | 13,296 | -0.29(-1.92%) |
Apr 05, 2019 | 14.95 | 15.34 | 14.95 | 15.33 | 11,745 | +0.27(+1.79%) |
Apr 04, 2019 | 14.90 | 15.13 | 14.90 | 15.06 | 17,278 | +0.03(+0.22%) |
Apr 03, 2019 | 14.96 | 15.03 | 14.73 | 15.03 | 15,979 | +0.07(+0.45%) |
Apr 02, 2019 | 14.85 | 15.02 | 14.85 | 14.96 | 14,018 | +0.13(+0.85%) |
Apr 01, 2019 | 14.75 | 14.92 | 14.75 | 14.83 | 62,214 | +0.13(+0.86%) |
Mar 29, 2019 | 14.72 | 14.75 | 14.63 | 14.71 | 27,643 | -0.02(-0.11%) |
Mar 28, 2019 | 14.59 | 14.75 | 14.59 | 14.73 | 14,622 | +0.25(+1.75%) |
Mar 27, 2019 | 14.50 | 14.63 | 14.47 | 14.47 | 9,735 | -0.16(-1.09%) |
Mar 26, 2019 | 14.71 | 14.71 | 14.33 | 14.63 | 14,786 | +0.27(+1.88%) |
Mar 25, 2019 | 14.36 | 14.56 | 14.26 | 14.36 | 17,332 | -0.01(-0.06%) |
Mar 22, 2019 | 14.47 | 14.55 | 14.11 | 14.37 | 46,151 | -0.18(-1.22%) |
Mar 21, 2019 | 14.60 | 14.75 | 14.51 | 14.55 | 24,994 | -0.04(-0.29%) |
Mar 20, 2019 | 14.72 | 14.74 | 14.43 | 14.59 | 18,112 | -0.07(-0.46%) |
Mar 19, 2019 | 14.53 | 14.74 | 14.51 | 14.66 | 44,791 | +0.15(+1.05%) |
Mar 18, 2019 | 14.33 | 14.56 | 14.29 | 14.51 | 102,472 | +0.18(+1.24%) |
Mar 15, 2019 | 14.06 | 14.49 | 13.44 | 14.33 | 130,386 | +0.39(+2.78%) |
Mar 14, 2019 | 14.07 | 14.24 | 13.83 | 13.94 | 65,463 | -0.15(-1.08%) |
Mar 13, 2019 | 14.36 | 14.52 | 14.09 | 14.09 | 74,697 | -0.54(-3.69%) |
Mar 12, 2019 | 14.49 | 14.67 | 14.40 | 14.63 | 37,945 | -0.03(-0.23%) |
Mar 11, 2019 | 14.49 | 14.75 | 14.29 | 14.67 | 42,805 | +0.14(+0.99%) |
Mar 08, 2019 | 14.29 | 14.75 | 14.03 | 14.52 | 38,677 | +0.24(+1.71%) |
Mar 07, 2019 | 14.38 | 14.58 | 14.14 | 14.28 | 21,329 | -0.02(-0.15%) |
Mar 06, 2019 | 14.42 | 14.75 | 14.12 | 14.30 | 23,512 | -0.35(-2.39%) |
Mar 05, 2019 | 14.83 | 14.83 | 13.14 | 14.65 | 25,887 | -0.12(-0.80%) |
Mar 04, 2019 | 14.20 | 14.91 | 14.01 | 14.77 | 122,786 | +0.52(+3.67%) |
Mar 01, 2019 | 14.16 | 14.33 | 13.92 | 14.24 | 6,050 | -0.08(-0.59%) |
Feb 28, 2019 | 14.29 | 14.40 | 13.52 | 14.33 | 37,862 | +0.07(+0.47%) |
Feb 27, 2019 | 14.33 | 14.53 | 14.26 | 14.26 | 22,333 | -0.13(-0.94%) |
Feb 26, 2019 | 14.21 | 14.41 | 14.20 | 14.40 | 16,134 | +0.08(+0.53%) |
Feb 25, 2019 | 14.16 | 14.33 | 14.12 | 14.32 | 37,709 | +0.17(+1.19%) |
Feb 22, 2019 | 14.13 | 14.16 | 13.97 | 14.15 | 43,668 | -0.01(-0.06%) |
Feb 21, 2019 | 14.19 | 14.20 | 14.08 | 14.16 | 12,312 | +0.08(+0.60%) |
Feb 20, 2019 | 14.05 | 14.23 | 14.04 | 14.08 | 40,609 | +0.02(+0.12%) |
Feb 19, 2019 | 13.95 | 14.08 | 13.86 | 14.06 | 36,794 | +0.00(+0.00%) |
Feb 15, 2019 | 13.93 | 14.08 | 12.97 | 14.06 | 16,777 | +0.18(+1.33%) |
Feb 14, 2019 | 13.98 | 14.04 | 13.87 | 13.88 | 8,232 | -0.16(-1.14%) |
Feb 13, 2019 | 14.04 | 14.08 | 13.93 | 14.04 | 10,487 | -0.04(-0.30%) |
Feb 12, 2019 | 13.99 | 14.08 | 13.79 | 14.08 | 43,085 | +0.01(+0.06%) |
Feb 11, 2019 | 14.15 | 14.15 | 13.88 | 14.07 | 32,496 | +0.03(+0.24%) |
Feb 08, 2019 | 13.88 | 14.09 | 13.86 | 14.04 | 23,797 | -0.01(-0.06%) |
Feb 07, 2019 | 14.13 | 14.13 | 13.66 | 14.04 | 19,133 | +0.05(+0.36%) |
Feb 06, 2019 | 14.00 | 14.33 | 13.77 | 13.99 | 75,567 | -0.08(-0.60%) |
Feb 05, 2019 | 13.93 | 14.33 | 13.93 | 14.08 | 28,777 | +0.15(+1.09%) |
Feb 04, 2019 | 13.57 | 13.99 | 13.54 | 13.93 | 7,401 | -0.05(-0.36%) |
Feb 01, 2019 | 13.87 | 13.99 | 13.23 | 13.98 | 74,248 | +0.15(+1.09%) |
Jan 31, 2019 | 13.23 | 14.05 | 13.23 | 13.82 | 58,459 | +0.49(+3.65%) |
Jan 30, 2019 | 13.24 | 13.36 | 13.24 | 13.34 | 23,395 | +0.10(+0.76%) |
Jan 29, 2019 | 13.07 | 13.32 | 13.05 | 13.24 | 14,772 | +0.06(+0.45%) |
Jan 28, 2019 | 13.30 | 13.30 | 13.03 | 13.18 | 17,632 | +0.07(+0.51%) |
Jan 25, 2019 | 12.66 | 13.21 | 12.66 | 13.11 | 24,987 | +0.45(+3.59%) |
Jan 24, 2019 | 12.58 | 12.66 | 12.54 | 12.66 | 26,939 | +0.00(+0.00%) |
Jan 23, 2019 | 12.61 | 12.67 | 12.60 | 12.66 | 25,504 | +0.04(+0.33%) |
Jan 22, 2019 | 12.61 | 12.80 | 12.61 | 12.61 | 24,591 | +0.01(+0.07%) |
Jan 18, 2019 | 12.67 | 12.72 | 12.35 | 12.61 | 18,324 | -0.07(-0.53%) |
Jan 17, 2019 | 13.09 | 13.09 | 12.58 | 12.67 | 33,337 | -0.28(-2.14%) |
Jan 16, 2019 | 12.68 | 13.04 | 12.61 | 12.95 | 14,545 | +0.34(+2.67%) |
Jan 15, 2019 | 12.67 | 12.72 | 12.51 | 12.61 | 13,270 | -0.05(-0.40%) |
Jan 14, 2019 | 12.61 | 12.87 | 12.47 | 12.67 | 29,719 | +0.06(+0.47%) |
Jan 11, 2019 | 12.61 | 12.89 | 12.20 | 12.61 | 463,460 | -0.10(-0.79%) |
Jan 10, 2019 | 12.38 | 13.16 | 12.38 | 12.71 | 9,849 | -0.22(-1.69%) |
Jan 09, 2019 | 12.57 | 12.93 | 11.90 | 12.93 | 130,292 | +0.34(+2.74%) |
Jan 08, 2019 | 12.70 | 12.70 | 11.86 | 12.58 | 50,310 | +0.16(+1.28%) |
Jan 07, 2019 | 11.88 | 12.55 | 11.87 | 12.42 | 39,638 | +0.34(+2.78%) |
Jan 04, 2019 | 11.90 | 13.17 | 11.80 | 12.09 | 20,347 | +0.30(+2.57%) |
Jan 03, 2019 | 12.19 | 12.19 | 11.72 | 11.78 | 22,904 | -0.63(-5.08%) |
Jan 02, 2019 | 13.15 | 13.15 | 11.97 | 12.41 | 73,224 | -0.74(-5.62%) |
Dec 31, 2018 | 12.69 | 13.78 | 12.69 | 13.15 | 38,790 | +0.47(+3.71%) |
Dec 28, 2018 | 12.36 | 13.06 | 12.19 | 12.68 | 14,159 | +0.24(+1.89%) |
Dec 27, 2018 | 12.52 | 13.87 | 12.07 | 12.45 | 33,410 | -0.06(-0.47%) |
Dec 26, 2018 | 11.51 | 12.78 | 11.27 | 12.51 | 35,764 | +1.13(+9.98%) |
Dec 24, 2018 | 11.51 | 11.85 | 11.37 | 11.37 | 5,592 | -0.21(-1.81%) |
Dec 21, 2018 | 11.72 | 11.77 | 11.36 | 11.58 | 56,757 | -0.13(-1.15%) |
Dec 20, 2018 | 11.49 | 11.84 | 11.36 | 11.72 | 33,795 | +0.24(+2.05%) |
Dec 19, 2018 | 12.06 | 12.06 | 11.27 | 11.48 | 38,780 | -0.49(-4.07%) |
Dec 18, 2018 | 12.24 | 12.24 | 11.69 | 11.97 | 17,523 | -0.04(-0.35%) |
Dec 17, 2018 | 12.04 | 13.37 | 11.97 | 12.01 | 19,731 | -0.31(-2.52%) |
Dec 14, 2018 | 12.30 | 12.40 | 11.66 | 12.32 | 16,658 | +0.01(+0.07%) |
Dec 13, 2018 | 12.08 | 12.43 | 11.38 | 12.31 | 19,046 | +0.13(+1.03%) |
Dec 12, 2018 | 11.85 | 12.19 | 11.31 | 12.19 | 73,262 | +0.42(+3.57%) |
Dec 11, 2018 | 12.10 | 12.10 | 11.23 | 11.77 | 22,776 | -0.25(-2.10%) |
Dec 10, 2018 | 12.62 | 12.62 | 11.65 | 12.02 | 94,845 | -0.61(-4.79%) |
Dec 07, 2018 | 12.60 | 12.73 | 12.44 | 12.62 | 50,213 | -0.20(-1.57%) |
Dec 06, 2018 | 13.23 | 13.26 | 12.58 | 12.82 | 36,969 | -0.31(-2.37%) |
Dec 04, 2018 | 13.46 | 13.52 | 13.09 | 13.14 | 65,562 | -0.39(-2.92%) |
Dec 03, 2018 | 13.64 | 13.64 | 13.45 | 13.53 | 15,019 | +0.00(+0.00%) |
Nov 30, 2018 | 13.78 | 13.80 | 13.52 | 13.53 | 10,352 | -0.25(-1.83%) |
Nov 29, 2018 | 13.74 | 13.81 | 13.51 | 13.78 | 9,553 | +0.07(+0.49%) |
Nov 28, 2018 | 13.57 | 13.98 | 13.43 | 13.72 | 32,523 | +0.20(+1.49%) |
Nov 27, 2018 | 13.70 | 13.70 | 13.51 | 13.51 | 2,794 | -0.20(-1.47%) |
Nov 26, 2018 | 13.84 | 13.84 | 13.43 | 13.72 | 10,293 | -0.13(-0.91%) |
Nov 23, 2018 | 13.75 | 13.84 | 13.64 | 13.84 | 3,337 | +0.03(+0.18%) |
Nov 21, 2018 | 13.82 | 13.82 | 13.82 | 0 | +0.22(+1.60%) | |
Nov 20, 2018 | 13.93 | 14.13 | 13.45 | 13.60 | 34,738 | -0.34(-2.47%) |
Nov 19, 2018 | 13.77 | 14.13 | 13.70 | 13.94 | 70,351 | +0.18(+1.34%) |
Nov 16, 2018 | 13.61 | 13.99 | 13.49 | 13.76 | 36,358 | +0.09(+0.67%) |
Nov 15, 2018 | 13.61 | 13.69 | 13.49 | 13.67 | 15,994 | +0.04(+0.31%) |
Nov 14, 2018 | 13.72 | 13.72 | 13.29 | 13.62 | 26,825 | -0.05(-0.37%) |
Nov 13, 2018 | 13.71 | 13.75 | 13.61 | 13.67 | 12,339 | +0.02(+0.12%) |
Nov 12, 2018 | 13.65 | 13.82 | 13.61 | 13.66 | 14,796 | -0.01(-0.06%) |
Nov 09, 2018 | 13.94 | 13.98 | 13.60 | 13.67 | 17,761 | -0.29(-2.10%) |
Nov 08, 2018 | 13.85 | 13.96 | 13.67 | 13.96 | 30,235 | +0.08(+0.54%) |
Nov 07, 2018 | 13.91 | 13.96 | 13.60 | 13.88 | 11,551 | -0.02(-0.12%) |
Nov 06, 2018 | 13.89 | 13.96 | 13.76 | 13.90 | 11,372 | +0.02(+0.12%) |
Nov 05, 2018 | 13.76 | 13.93 | 13.60 | 13.88 | 30,283 | +0.08(+0.55%) |
Nov 02, 2018 | 13.83 | 13.92 | 13.77 | 13.81 | 5,245 | -0.03(-0.24%) |