Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.10 | 15.19 | 15.06 | 15.11 | 56,700 | +0.01(+0.07%) |
Dec 30, 2019 | 15.13 | 15.24 | 15.05 | 15.10 | 53,835 | +0.05(+0.33%) |
Dec 27, 2019 | 15.07 | 15.30 | 15.05 | 15.05 | 76,800 | -0.18(-1.18%) |
Dec 26, 2019 | 15.20 | 15.27 | 15.20 | 15.23 | 89,998 | -0.04(-0.26%) |
Dec 24, 2019 | 15.10 | 15.27 | 15.10 | 15.27 | 192,200 | +0.14(+0.93%) |
Dec 23, 2019 | 15.25 | 15.25 | 15.13 | 15.13 | 106,549 | -0.11(-0.72%) |
Dec 20, 2019 | 15.18 | 15.34 | 15.14 | 15.24 | 53,500 | -0.03(-0.20%) |
Dec 19, 2019 | 15.21 | 15.38 | 15.21 | 15.27 | 55,012 | +0.03(+0.20%) |
Dec 18, 2019 | 15.32 | 15.39 | 15.24 | 15.24 | 64,147 | -0.08(-0.52%) |
Dec 17, 2019 | 15.22 | 15.41 | 15.19 | 15.32 | 92,463 | +0.08(+0.52%) |
Dec 16, 2019 | 15.15 | 15.34 | 15.15 | 15.24 | 140,008 | +0.10(+0.69%) |
Dec 13, 2019 | 15.08 | 15.14 | 14.96 | 15.14 | 79,900 | +0.14(+0.91%) |
Dec 12, 2019 | 14.95 | 15.15 | 14.90 | 15.00 | 83,328 | +0.10(+0.67%) |
Dec 11, 2019 | 14.83 | 14.93 | 14.81 | 14.90 | 34,918 | +0.03(+0.19%) |
Dec 10, 2019 | 14.94 | 14.94 | 14.80 | 14.87 | 14,955 | -0.07(-0.46%) |
Dec 09, 2019 | 14.72 | 14.94 | 14.72 | 14.94 | 46,107 | +0.22(+1.49%) |
Dec 06, 2019 | 14.70 | 14.87 | 14.70 | 14.72 | 78,700 | +0.03(+0.20%) |
Dec 05, 2019 | 14.75 | 14.76 | 14.66 | 14.69 | 9,668 | -0.02(-0.14%) |
Dec 04, 2019 | 14.62 | 14.72 | 14.52 | 14.71 | 89,794 | +0.20(+1.38%) |
Dec 03, 2019 | 14.54 | 14.54 | 14.42 | 14.51 | 63,518 | -0.11(-0.75%) |
Dec 02, 2019 | 14.81 | 14.83 | 14.62 | 14.62 | 57,706 | -0.15(-1.02%) |
Nov 29, 2019 | 14.58 | 14.78 | 14.44 | 14.77 | 33,500 | +0.12(+0.82%) |
Nov 27, 2019 | 14.23 | 14.65 | 14.23 | 14.65 | 50,100 | +0.23(+1.60%) |
Nov 26, 2019 | 14.37 | 14.49 | 14.30 | 14.42 | 35,545 | +0.09(+0.63%) |
Nov 25, 2019 | 14.16 | 14.37 | 14.15 | 14.33 | 51,079 | +0.16(+1.13%) |
Nov 22, 2019 | 14.11 | 14.21 | 14.11 | 14.17 | 13,600 | +0.04(+0.28%) |
Nov 21, 2019 | 14.32 | 14.32 | 14.09 | 14.13 | 15,880 | -0.13(-0.91%) |
Nov 20, 2019 | 14.24 | 14.31 | 14.23 | 14.26 | 32,618 | -0.04(-0.28%) |
Nov 19, 2019 | 14.29 | 14.30 | 14.24 | 14.30 | 35,358 | +0.04(+0.28%) |
Nov 18, 2019 | 14.23 | 14.28 | 14.19 | 14.26 | 60,596 | +0.06(+0.42%) |
Nov 15, 2019 | 14.19 | 14.28 | 14.19 | 14.20 | 14,900 | -0.01(-0.07%) |
Nov 14, 2019 | 14.28 | 14.33 | 14.20 | 14.21 | 33,724 | -0.02(-0.14%) |
Nov 13, 2019 | 14.15 | 14.27 | 14.13 | 14.23 | 39,814 | +0.10(+0.71%) |
Nov 12, 2019 | 14.09 | 14.31 | 14.09 | 14.13 | 35,974 | +0.04(+0.28%) |
Nov 11, 2019 | 14.01 | 14.17 | 14.01 | 14.09 | 24,778 | +0.03(+0.21%) |
Nov 08, 2019 | 14.06 | 14.17 | 14.06 | 14.06 | 42,900 | +0.00(+0.00%) |
Nov 07, 2019 | 14.30 | 14.30 | 14.05 | 14.06 | 39,151 | -0.15(-1.06%) |
Nov 06, 2019 | 14.22 | 14.30 | 14.20 | 14.21 | 23,215 | +0.01(+0.07%) |
Nov 05, 2019 | 14.18 | 14.27 | 14.18 | 14.20 | 29,489 | -0.03(-0.21%) |
Nov 04, 2019 | 14.19 | 14.27 | 14.18 | 14.23 | 83,955 | +0.09(+0.64%) |
Nov 01, 2019 | 14.10 | 14.18 | 14.09 | 14.14 | 80,700 | +0.11(+0.78%) |
Oct 31, 2019 | 14.08 | 14.09 | 13.95 | 14.03 | 30,512 | -0.03(-0.21%) |
Oct 30, 2019 | 14.00 | 14.08 | 13.95 | 14.06 | 27,452 | +0.06(+0.43%) |
Oct 29, 2019 | 13.90 | 14.07 | 13.90 | 14.00 | 28,486 | +0.00(+0.00%) |
Oct 28, 2019 | 14.00 | 14.10 | 13.97 | 14.00 | 81,520 | +0.03(+0.21%) |
Oct 25, 2019 | 14.07 | 14.07 | 13.90 | 13.97 | 25,300 | +0.00(+0.02%) |
Oct 24, 2019 | 13.96 | 14.01 | 13.90 | 13.97 | 84,786 | -0.01(-0.09%) |
Oct 23, 2019 | 14.00 | 14.06 | 13.93 | 13.98 | 39,215 | -0.04(-0.29%) |
Oct 22, 2019 | 14.02 | 14.10 | 13.99 | 14.02 | 87,513 | +0.06(+0.43%) |
Oct 21, 2019 | 13.96 | 14.09 | 13.95 | 13.96 | 64,516 | +0.04(+0.29%) |
Oct 18, 2019 | 13.84 | 13.95 | 13.81 | 13.92 | 46,100 | +0.08(+0.61%) |
Oct 17, 2019 | 13.82 | 13.85 | 13.76 | 13.84 | 23,687 | +0.08(+0.55%) |
Oct 16, 2019 | 13.65 | 13.78 | 13.65 | 13.76 | 24,718 | +0.01(+0.07%) |
Oct 15, 2019 | 13.69 | 13.81 | 13.57 | 13.75 | 59,587 | +0.20(+1.48%) |
Oct 14, 2019 | 13.80 | 13.80 | 13.52 | 13.55 | 62,529 | -0.19(-1.38%) |
Oct 11, 2019 | 13.76 | 13.83 | 13.65 | 13.74 | 152,700 | +0.19(+1.40%) |
Oct 10, 2019 | 13.84 | 13.84 | 13.42 | 13.55 | 55,874 | -0.42(-3.01%) |
Oct 09, 2019 | 14.01 | 14.07 | 13.94 | 13.97 | 65,204 | +0.01(+0.07%) |
Oct 08, 2019 | 14.15 | 14.20 | 13.90 | 13.96 | 79,651 | -0.19(-1.34%) |
Oct 07, 2019 | 14.15 | 14.25 | 13.93 | 14.15 | 82,363 | +0.06(+0.43%) |
Oct 04, 2019 | 13.91 | 14.09 | 13.89 | 14.09 | 40,700 | +0.35(+2.55%) |
Oct 03, 2019 | 13.71 | 14.01 | 13.70 | 13.74 | 66,553 | -0.12(-0.87%) |
Oct 02, 2019 | 14.30 | 14.30 | 13.71 | 13.86 | 138,503 | -0.52(-3.62%) |
Oct 01, 2019 | 14.70 | 14.71 | 14.29 | 14.38 | 55,978 | -0.32(-2.18%) |
Sep 30, 2019 | 14.73 | 14.89 | 14.65 | 14.70 | 37,593 | -0.03(-0.20%) |
Sep 27, 2019 | 14.79 | 14.88 | 14.71 | 14.73 | 43,900 | -0.02(-0.14%) |
Sep 26, 2019 | 14.51 | 14.90 | 14.51 | 14.75 | 34,358 | +0.21(+1.44%) |
Sep 25, 2019 | 14.60 | 14.72 | 14.54 | 14.54 | 67,723 | -0.04(-0.27%) |
Sep 24, 2019 | 14.88 | 14.95 | 14.58 | 14.58 | 135,409 | -0.24(-1.62%) |
Sep 23, 2019 | 14.86 | 14.98 | 14.62 | 14.82 | 131,585 | -0.04(-0.27%) |
Sep 20, 2019 | 14.67 | 14.88 | 14.62 | 14.86 | 79,300 | +0.15(+1.05%) |
Sep 19, 2019 | 14.70 | 14.86 | 14.67 | 14.71 | 118,266 | +0.01(+0.04%) |
Sep 18, 2019 | 14.56 | 14.70 | 14.56 | 14.70 | 35,487 | +0.11(+0.75%) |
Sep 17, 2019 | 14.60 | 14.65 | 14.53 | 14.59 | 35,610 | -0.06(-0.41%) |
Sep 16, 2019 | 14.59 | 14.71 | 14.56 | 14.65 | 76,593 | +0.04(+0.27%) |
Sep 13, 2019 | 14.60 | 14.65 | 14.53 | 14.61 | 207,000 | +0.08(+0.55%) |
Sep 12, 2019 | 14.50 | 14.61 | 14.46 | 14.53 | 84,729 | +0.05(+0.35%) |
Sep 11, 2019 | 14.40 | 14.49 | 14.32 | 14.48 | 102,597 | +0.07(+0.49%) |
Sep 10, 2019 | 14.33 | 14.45 | 14.23 | 14.41 | 85,206 | +0.10(+0.70%) |
Sep 09, 2019 | 14.13 | 14.32 | 14.13 | 14.31 | 93,552 | +0.18(+1.30%) |
Sep 06, 2019 | 14.18 | 14.18 | 14.07 | 14.13 | 29,900 | -0.00(-0.02%) |
Sep 05, 2019 | 14.08 | 14.17 | 14.06 | 14.13 | 32,374 | +0.17(+1.22%) |
Sep 04, 2019 | 13.92 | 14.02 | 13.91 | 13.96 | 48,265 | +0.09(+0.65%) |
Sep 03, 2019 | 14.00 | 14.00 | 13.73 | 13.87 | 34,592 | -0.14(-1.00%) |
Aug 30, 2019 | 13.98 | 14.03 | 13.93 | 14.01 | 47,900 | +0.02(+0.14%) |
Aug 29, 2019 | 13.84 | 14.00 | 13.81 | 13.99 | 23,951 | +0.29(+2.12%) |
Aug 28, 2019 | 13.75 | 13.85 | 13.60 | 13.70 | 121,139 | -0.07(-0.51%) |
Aug 27, 2019 | 14.02 | 14.02 | 13.75 | 13.77 | 40,182 | -0.20(-1.43%) |
Aug 26, 2019 | 13.92 | 14.05 | 13.91 | 13.97 | 58,868 | +0.12(+0.87%) |
Aug 23, 2019 | 14.10 | 14.20 | 13.84 | 13.85 | 39,600 | -0.27(-1.91%) |
Aug 22, 2019 | 14.15 | 14.24 | 14.11 | 14.12 | 179,662 | -0.04(-0.28%) |
Aug 21, 2019 | 14.25 | 14.25 | 14.11 | 14.16 | 22,997 | +0.05(+0.35%) |
Aug 20, 2019 | 14.09 | 14.24 | 14.09 | 14.11 | 19,062 | +0.13(+0.93%) |
Aug 19, 2019 | 13.58 | 14.13 | 13.58 | 13.98 | 109,310 | +0.27(+1.97%) |
Aug 16, 2019 | 13.47 | 13.75 | 13.45 | 13.71 | 62,000 | +0.38(+2.85%) |
Aug 15, 2019 | 13.33 | 13.59 | 13.33 | 13.33 | 138,420 | -0.03(-0.22%) |
Aug 14, 2019 | 13.51 | 13.60 | 13.31 | 13.36 | 136,870 | -0.35(-2.55%) |
Aug 13, 2019 | 13.81 | 13.89 | 13.63 | 13.71 | 110,138 | +0.12(+0.88%) |
Aug 12, 2019 | 13.52 | 13.63 | 13.48 | 13.59 | 63,911 | -0.07(-0.51%) |
Aug 09, 2019 | 13.91 | 13.92 | 13.66 | 13.66 | 47,300 | -0.17(-1.23%) |
Aug 08, 2019 | 13.37 | 13.94 | 13.37 | 13.83 | 42,300 | +0.44(+3.29%) |
Aug 07, 2019 | 13.30 | 13.49 | 13.25 | 13.39 | 60,330 | -0.20(-1.47%) |
Aug 06, 2019 | 13.46 | 13.73 | 13.46 | 13.59 | 96,929 | +0.23(+1.72%) |
Aug 05, 2019 | 13.70 | 13.77 | 13.22 | 13.36 | 218,630 | -0.59(-4.23%) |
Aug 02, 2019 | 13.95 | 14.03 | 13.77 | 13.95 | 106,000 | +0.11(+0.79%) |
Aug 01, 2019 | 14.07 | 14.10 | 13.83 | 13.84 | 84,084 | -0.33(-2.33%) |
Jul 31, 2019 | 14.25 | 14.28 | 13.96 | 14.17 | 78,474 | -0.07(-0.49%) |
Jul 30, 2019 | 14.00 | 14.26 | 13.96 | 14.24 | 138,361 | +0.23(+1.64%) |
Jul 29, 2019 | 14.10 | 14.11 | 14.01 | 14.01 | 30,769 | -0.08(-0.57%) |
Jul 26, 2019 | 14.04 | 14.14 | 14.04 | 14.09 | 82,200 | +0.02(+0.14%) |
Jul 25, 2019 | 14.13 | 14.14 | 14.00 | 14.07 | 41,423 | -0.01(-0.07%) |
Jul 24, 2019 | 13.86 | 14.11 | 13.86 | 14.08 | 136,689 | +0.15(+1.08%) |
Jul 23, 2019 | 13.84 | 13.94 | 13.81 | 13.93 | 117,117 | +0.03(+0.22%) |
Jul 22, 2019 | 14.05 | 14.05 | 13.66 | 13.90 | 158,450 | -0.19(-1.35%) |
Jul 19, 2019 | 14.12 | 14.12 | 14.00 | 14.09 | 36,000 | +0.11(+0.79%) |
Jul 18, 2019 | 13.94 | 13.99 | 13.93 | 13.98 | 24,263 | +0.03(+0.22%) |
Jul 17, 2019 | 14.15 | 14.16 | 13.91 | 13.95 | 56,295 | -0.22(-1.55%) |
Jul 16, 2019 | 14.21 | 14.29 | 14.14 | 14.17 | 56,226 | -0.02(-0.14%) |
Jul 15, 2019 | 14.24 | 14.24 | 14.17 | 14.19 | 51,863 | +0.01(+0.07%) |
Jul 12, 2019 | 14.11 | 14.20 | 14.11 | 14.18 | 76,500 | -0.47(-3.21%) |
Jul 11, 2019 | 14.72 | 14.73 | 14.62 | 14.65 | 95,839 | -0.07(-0.48%) |
Jul 10, 2019 | 14.67 | 14.75 | 14.58 | 14.72 | 100,457 | +0.07(+0.48%) |
Jul 09, 2019 | 14.65 | 14.65 | 14.55 | 14.65 | 66,059 | +0.05(+0.34%) |
Jul 08, 2019 | 14.69 | 14.69 | 14.56 | 14.60 | 29,005 | -0.04(-0.29%) |
Jul 05, 2019 | 14.44 | 14.67 | 14.44 | 14.64 | 59,400 | +0.02(+0.15%) |
Jul 03, 2019 | 14.59 | 14.62 | 14.51 | 14.62 | 33,300 | +0.13(+0.90%) |
Jul 02, 2019 | 14.45 | 14.51 | 14.44 | 14.49 | 42,386 | +0.05(+0.37%) |
Jul 01, 2019 | 14.44 | 14.50 | 14.35 | 14.44 | 55,929 | +0.08(+0.58%) |
Jun 28, 2019 | 14.10 | 14.42 | 14.10 | 14.35 | 40,600 | +0.25(+1.80%) |
Jun 27, 2019 | 14.25 | 14.25 | 14.01 | 14.10 | 27,849 | -0.02(-0.14%) |
Jun 26, 2019 | 14.25 | 14.25 | 14.10 | 14.12 | 16,671 | +0.02(+0.14%) |
Jun 25, 2019 | 14.39 | 14.39 | 14.10 | 14.10 | 69,634 | -0.25(-1.74%) |
Jun 24, 2019 | 14.34 | 14.54 | 14.34 | 14.35 | 46,552 | +0.04(+0.28%) |
Jun 21, 2019 | 14.35 | 14.44 | 14.31 | 14.31 | 37,000 | -0.06(-0.42%) |
Jun 20, 2019 | 14.64 | 14.64 | 14.27 | 14.37 | 46,931 | -0.23(-1.58%) |
Jun 19, 2019 | 14.45 | 14.67 | 14.45 | 14.60 | 64,573 | +0.16(+1.11%) |
Jun 18, 2019 | 14.35 | 14.52 | 14.35 | 14.44 | 21,414 | +0.21(+1.48%) |
Jun 17, 2019 | 14.33 | 14.38 | 14.23 | 14.23 | 30,686 | -0.15(-1.04%) |
Jun 14, 2019 | 14.31 | 14.38 | 14.25 | 14.38 | 23,000 | +0.07(+0.49%) |
Jun 13, 2019 | 14.24 | 14.38 | 14.19 | 14.31 | 34,087 | +0.11(+0.75%) |
Jun 12, 2019 | 13.97 | 14.23 | 13.97 | 14.20 | 71,891 | +0.20(+1.45%) |
Jun 11, 2019 | 13.99 | 14.23 | 13.99 | 14.00 | 42,001 | -0.01(-0.07%) |
Jun 10, 2019 | 13.96 | 14.18 | 13.96 | 14.01 | 38,152 | +0.09(+0.65%) |
Jun 07, 2019 | 13.95 | 14.03 | 13.88 | 13.92 | 44,800 | -0.01(-0.07%) |
Jun 06, 2019 | 13.86 | 13.95 | 13.82 | 13.93 | 26,209 | +0.17(+1.24%) |
Jun 05, 2019 | 13.75 | 13.98 | 13.74 | 13.76 | 43,685 | +0.08(+0.58%) |
Jun 04, 2019 | 13.70 | 13.84 | 13.59 | 13.68 | 136,646 | +0.04(+0.29%) |
Jun 03, 2019 | 13.54 | 13.66 | 13.47 | 13.64 | 59,767 | +0.18(+1.34%) |
May 31, 2019 | 13.79 | 13.79 | 13.46 | 13.46 | 92,600 | -0.35(-2.53%) |
May 30, 2019 | 14.09 | 14.14 | 13.81 | 13.81 | 81,976 | -0.21(-1.50%) |
May 29, 2019 | 14.04 | 14.06 | 14.00 | 14.02 | 74,510 | -0.17(-1.20%) |
May 28, 2019 | 14.01 | 14.24 | 14.01 | 14.19 | 30,798 | +0.24(+1.72%) |
May 24, 2019 | 14.25 | 14.27 | 13.95 | 13.95 | 24,700 | -0.21(-1.48%) |
May 23, 2019 | 14.20 | 14.24 | 14.11 | 14.16 | 79,663 | -0.23(-1.60%) |
May 22, 2019 | 14.33 | 14.41 | 14.32 | 14.39 | 26,107 | +0.01(+0.07%) |
May 21, 2019 | 14.41 | 14.43 | 14.36 | 14.38 | 36,464 | +0.05(+0.35%) |
May 20, 2019 | 14.19 | 14.43 | 14.06 | 14.33 | 42,511 | +0.38(+2.72%) |
May 17, 2019 | 14.10 | 14.41 | 13.95 | 13.95 | 26,300 | -0.31(-2.17%) |
May 16, 2019 | 14.16 | 14.32 | 14.16 | 14.26 | 61,621 | +0.06(+0.42%) |
May 15, 2019 | 14.18 | 14.20 | 14.04 | 14.20 | 34,102 | +0.10(+0.71%) |
May 14, 2019 | 14.07 | 14.30 | 14.07 | 14.10 | 70,152 | +0.08(+0.57%) |
May 13, 2019 | 14.15 | 14.16 | 13.93 | 14.02 | 62,221 | -0.27(-1.89%) |
May 10, 2019 | 14.20 | 14.48 | 14.20 | 14.29 | 84,700 | +0.06(+0.42%) |
May 09, 2019 | 14.50 | 14.50 | 14.21 | 14.23 | 80,397 | -0.28(-1.93%) |
May 08, 2019 | 14.45 | 14.61 | 14.15 | 14.51 | 97,690 | +0.01(+0.07%) |
May 07, 2019 | 14.64 | 14.71 | 14.39 | 14.50 | 138,107 | -0.21(-1.43%) |
May 06, 2019 | 14.50 | 14.72 | 14.41 | 14.71 | 67,178 | +0.12(+0.82%) |
May 03, 2019 | 14.34 | 14.61 | 14.34 | 14.59 | 98,300 | +0.25(+1.73%) |
May 02, 2019 | 14.33 | 14.40 | 14.29 | 14.34 | 45,622 | -0.06(-0.41%) |
May 01, 2019 | 14.37 | 14.45 | 14.30 | 14.40 | 57,391 | +0.04(+0.28%) |
Apr 30, 2019 | 14.33 | 14.43 | 14.25 | 14.36 | 60,897 | +0.02(+0.14%) |
Apr 29, 2019 | 14.20 | 14.44 | 14.20 | 14.34 | 101,644 | +0.12(+0.84%) |
Apr 26, 2019 | 14.09 | 14.25 | 14.09 | 14.22 | 38,400 | +0.11(+0.78%) |
Apr 25, 2019 | 14.21 | 14.21 | 14.01 | 14.11 | 36,975 | -0.05(-0.35%) |
Apr 24, 2019 | 14.10 | 14.33 | 14.10 | 14.16 | 165,470 | +0.02(+0.14%) |
Apr 23, 2019 | 14.09 | 14.15 | 14.02 | 14.14 | 59,874 | +0.19(+1.36%) |
Apr 22, 2019 | 14.00 | 14.00 | 13.92 | 13.95 | 65,511 | +0.02(+0.14%) |
Apr 18, 2019 | 13.96 | 14.05 | 13.93 | 13.93 | 55,100 | -0.04(-0.29%) |
Apr 17, 2019 | 14.07 | 14.09 | 13.97 | 13.97 | 83,797 | -0.07(-0.50%) |
Apr 16, 2019 | 13.86 | 14.12 | 13.86 | 14.04 | 63,894 | +0.17(+1.23%) |
Apr 15, 2019 | 13.89 | 13.97 | 13.82 | 13.87 | 86,778 | -0.03(-0.22%) |
Apr 12, 2019 | 14.01 | 14.05 | 13.87 | 13.90 | 81,100 | +0.01(+0.07%) |
Apr 11, 2019 | 14.03 | 14.05 | 13.89 | 13.89 | 85,450 | -0.52(-3.61%) |
Apr 10, 2019 | 14.37 | 14.47 | 14.37 | 14.41 | 127,769 | +0.03(+0.21%) |
Apr 09, 2019 | 14.54 | 14.54 | 14.35 | 14.38 | 128,767 | -0.18(-1.24%) |
Apr 08, 2019 | 14.59 | 14.67 | 14.54 | 14.56 | 64,748 | -0.03(-0.21%) |
Apr 05, 2019 | 14.47 | 14.61 | 14.47 | 14.59 | 118,100 | +0.09(+0.62%) |
Apr 04, 2019 | 14.59 | 14.59 | 14.34 | 14.50 | 76,789 | +0.00(+0.00%) |
Apr 03, 2019 | 14.44 | 14.52 | 14.36 | 14.50 | 51,796 | +0.06(+0.42%) |
Apr 02, 2019 | 14.25 | 14.52 | 14.25 | 14.44 | 62,435 | +0.09(+0.63%) |
Apr 01, 2019 | 14.05 | 14.35 | 14.05 | 14.35 | 53,291 | +0.27(+1.92%) |
Mar 29, 2019 | 14.15 | 14.32 | 14.08 | 14.08 | 87,700 | -0.05(-0.35%) |
Mar 28, 2019 | 14.20 | 14.22 | 14.11 | 14.13 | 86,776 | +0.02(+0.14%) |
Mar 27, 2019 | 14.12 | 14.14 | 13.97 | 14.11 | 67,284 | +0.06(+0.43%) |
Mar 26, 2019 | 14.04 | 14.10 | 14.00 | 14.05 | 35,243 | +0.08(+0.57%) |
Mar 25, 2019 | 13.96 | 14.06 | 13.85 | 13.97 | 143,201 | +0.07(+0.50%) |
Mar 22, 2019 | 14.30 | 14.30 | 13.89 | 13.90 | 153,300 | -0.25(-1.77%) |
Mar 21, 2019 | 14.08 | 14.25 | 14.08 | 14.15 | 26,579 | +0.06(+0.44%) |
Mar 20, 2019 | 14.20 | 14.22 | 14.06 | 14.09 | 99,120 | -0.12(-0.85%) |
Mar 19, 2019 | 14.49 | 14.50 | 14.20 | 14.21 | 29,799 | -0.13(-0.91%) |
Mar 18, 2019 | 14.25 | 14.36 | 14.18 | 14.34 | 41,648 | +0.13(+0.91%) |
Mar 15, 2019 | 14.27 | 14.31 | 14.13 | 14.21 | 68,400 | -0.04(-0.28%) |
Mar 14, 2019 | 14.06 | 14.30 | 14.06 | 14.25 | 54,590 | +0.18(+1.28%) |
Mar 13, 2019 | 13.98 | 14.12 | 13.98 | 14.07 | 74,584 | +0.05(+0.36%) |
Mar 12, 2019 | 14.20 | 14.23 | 13.96 | 14.02 | 74,619 | -0.02(-0.14%) |
Mar 11, 2019 | 13.96 | 14.17 | 13.94 | 14.04 | 48,211 | +0.16(+1.15%) |
Mar 08, 2019 | 13.80 | 13.95 | 13.80 | 13.88 | 52,600 | +0.05(+0.36%) |
Mar 07, 2019 | 13.94 | 13.94 | 13.76 | 13.83 | 114,450 | -0.09(-0.65%) |
Mar 06, 2019 | 14.05 | 14.05 | 13.90 | 13.92 | 70,502 | -0.09(-0.64%) |
Mar 05, 2019 | 14.21 | 14.34 | 13.87 | 14.01 | 136,191 | -0.22(-1.55%) |
Mar 04, 2019 | 14.21 | 14.32 | 14.12 | 14.23 | 121,376 | +0.04(+0.28%) |
Mar 01, 2019 | 14.60 | 14.83 | 14.04 | 14.19 | 115,400 | -0.20(-1.39%) |
Feb 28, 2019 | 14.48 | 14.52 | 14.32 | 14.39 | 53,265 | -0.17(-1.17%) |
Feb 27, 2019 | 14.60 | 14.72 | 14.55 | 14.56 | 34,385 | -0.12(-0.82%) |
Feb 26, 2019 | 14.54 | 14.79 | 14.38 | 14.68 | 118,911 | -0.07(-0.47%) |
Feb 25, 2019 | 14.83 | 14.94 | 14.55 | 14.75 | 152,199 | -0.07(-0.47%) |
Feb 22, 2019 | 14.41 | 14.84 | 14.33 | 14.82 | 247,100 | +0.55(+3.85%) |
Feb 21, 2019 | 14.25 | 14.43 | 14.23 | 14.27 | 165,551 | +0.04(+0.28%) |
Feb 20, 2019 | 14.00 | 14.24 | 13.96 | 14.23 | 106,941 | +0.24(+1.72%) |
Feb 19, 2019 | 13.86 | 14.00 | 13.86 | 13.99 | 246,148 | +0.09(+0.65%) |
Feb 15, 2019 | 13.91 | 13.96 | 13.59 | 13.90 | 111,200 | +0.36(+2.66%) |
Feb 14, 2019 | 13.78 | 13.87 | 13.54 | 13.54 | 23,608 | -0.24(-1.74%) |
Feb 13, 2019 | 13.76 | 13.86 | 13.74 | 13.78 | 124,356 | +0.25(+1.85%) |
Feb 12, 2019 | 13.61 | 13.79 | 13.50 | 13.53 | 202,975 | -0.06(-0.44%) |
Feb 11, 2019 | 13.62 | 13.74 | 13.57 | 13.59 | 64,193 | +0.07(+0.55%) |
Feb 08, 2019 | 13.64 | 13.64 | 13.42 | 13.52 | 173,000 | -0.06(-0.48%) |
Feb 07, 2019 | 13.86 | 13.86 | 13.42 | 13.58 | 86,675 | -0.29(-2.09%) |
Feb 06, 2019 | 13.87 | 14.09 | 13.87 | 13.87 | 97,052 | +0.00(+0.00%) |
Feb 05, 2019 | 13.77 | 13.97 | 13.75 | 13.87 | 75,288 | +0.03(+0.22%) |
Feb 04, 2019 | 13.75 | 13.84 | 13.69 | 13.84 | 49,961 | +0.12(+0.87%) |
Feb 01, 2019 | 13.87 | 13.87 | 13.51 | 13.72 | 73,000 | -0.14(-1.01%) |
Jan 31, 2019 | 13.60 | 13.86 | 13.55 | 13.86 | 96,266 | +0.32(+2.36%) |
Jan 30, 2019 | 13.50 | 13.63 | 13.28 | 13.54 | 72,767 | +0.28(+2.08%) |
Jan 29, 2019 | 13.34 | 13.39 | 13.25 | 13.26 | 32,239 | -0.04(-0.27%) |
Jan 28, 2019 | 13.21 | 13.33 | 13.16 | 13.30 | 288,856 | +0.05(+0.38%) |
Jan 25, 2019 | 13.20 | 13.30 | 13.14 | 13.25 | 76,300 | +0.11(+0.84%) |
Jan 24, 2019 | 13.06 | 13.20 | 13.03 | 13.14 | 161,646 | +0.11(+0.84%) |
Jan 23, 2019 | 13.06 | 13.07 | 12.83 | 13.03 | 129,524 | +0.10(+0.77%) |
Jan 22, 2019 | 13.10 | 13.15 | 12.82 | 12.93 | 90,680 | -0.20(-1.52%) |
Jan 18, 2019 | 13.14 | 13.15 | 13.03 | 13.13 | 127,400 | +0.11(+0.84%) |
Jan 17, 2019 | 12.95 | 13.05 | 12.88 | 13.02 | 55,912 | +0.08(+0.62%) |
Jan 16, 2019 | 12.87 | 12.98 | 12.80 | 12.94 | 71,734 | +0.17(+1.33%) |
Jan 15, 2019 | 12.61 | 12.84 | 12.61 | 12.77 | 42,111 | +0.08(+0.63%) |
Jan 14, 2019 | 12.90 | 12.90 | 12.59 | 12.69 | 147,009 | -0.24(-1.86%) |
Jan 11, 2019 | 12.95 | 12.98 | 12.59 | 12.93 | 120,700 | -0.41(-3.07%) |
Jan 10, 2019 | 13.10 | 13.40 | 13.10 | 13.34 | 216,281 | +0.22(+1.68%) |
Jan 09, 2019 | 13.28 | 13.31 | 13.00 | 13.12 | 90,500 | -0.15(-1.13%) |
Jan 08, 2019 | 13.19 | 13.28 | 13.02 | 13.27 | 97,982 | +0.11(+0.84%) |
Jan 07, 2019 | 12.50 | 13.17 | 12.50 | 13.16 | 208,092 | +0.69(+5.53%) |
Jan 04, 2019 | 12.35 | 12.54 | 12.16 | 12.47 | 158,000 | +0.47(+3.92%) |
Jan 03, 2019 | 11.92 | 12.20 | 11.76 | 12.00 | 114,969 | +0.08(+0.67%) |