Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.76 | 11.78 | 11.53 | 11.65 | 35,064 | -0.26(-2.22%) |
Jan 30, 2020 | 11.74 | 11.92 | 11.65 | 11.92 | 24,700 | +0.01(+0.07%) |
Jan 29, 2020 | 12.24 | 12.24 | 11.91 | 11.91 | 18,079 | -0.22(-1.81%) |
Jan 28, 2020 | 12.04 | 12.17 | 11.98 | 12.13 | 15,968 | +0.19(+1.61%) |
Jan 27, 2020 | 12.18 | 12.18 | 11.91 | 11.93 | 17,539 | -0.49(-3.95%) |
Jan 24, 2020 | 12.43 | 12.48 | 12.20 | 12.42 | 9,936 | -0.25(-2.00%) |
Jan 23, 2020 | 12.68 | 12.73 | 12.52 | 12.68 | 10,682 | -0.18(-1.36%) |
Jan 22, 2020 | 13.12 | 13.12 | 12.82 | 12.85 | 13,327 | -0.27(-2.07%) |
Jan 21, 2020 | 13.54 | 13.54 | 13.12 | 13.12 | 6,850 | -0.50(-3.66%) |
Jan 17, 2020 | 13.91 | 13.91 | 13.61 | 13.62 | 16,218 | -0.24(-1.71%) |
Jan 16, 2020 | 13.94 | 14.12 | 13.86 | 13.86 | 17,943 | -0.04(-0.25%) |
Jan 15, 2020 | 13.91 | 13.94 | 13.82 | 13.89 | 6,029 | -0.18(-1.24%) |
Jan 14, 2020 | 13.98 | 14.16 | 13.92 | 14.07 | 18,774 | +0.09(+0.62%) |
Jan 13, 2020 | 13.94 | 14.09 | 13.91 | 13.98 | 6,417 | -0.20(-1.41%) |
Jan 10, 2020 | 14.29 | 14.29 | 14.15 | 14.18 | 6,396 | -0.14(-0.98%) |
Jan 09, 2020 | 14.30 | 14.34 | 13.95 | 14.32 | 16,179 | +0.03(+0.18%) |
Jan 08, 2020 | 14.87 | 14.90 | 14.19 | 14.30 | 11,546 | -0.61(-4.11%) |
Jan 07, 2020 | 14.88 | 14.91 | 14.71 | 14.91 | 22,026 | +0.02(+0.12%) |
Jan 06, 2020 | 14.90 | 14.94 | 14.77 | 14.89 | 14,568 | +0.13(+0.88%) |
Jan 03, 2020 | 14.94 | 15.00 | 14.69 | 14.76 | 24,328 | +0.15(+1.02%) |
Jan 02, 2020 | 14.79 | 14.84 | 14.51 | 14.61 | 11,975 | -0.09(-0.60%) |
Dec 31, 2019 | 14.39 | 14.79 | 14.31 | 14.70 | 14,848 | +0.23(+1.57%) |
Dec 30, 2019 | 14.53 | 14.66 | 14.44 | 14.47 | 12,114 | +0.02(+0.12%) |
Dec 27, 2019 | 14.78 | 14.78 | 14.43 | 14.46 | 11,193 | -0.27(-1.84%) |
Dec 26, 2019 | 14.87 | 14.87 | 14.71 | 14.73 | 8,093 | +0.03(+0.23%) |
Dec 24, 2019 | 14.75 | 14.80 | 14.68 | 14.69 | 20,444 | -0.04(-0.24%) |
Dec 23, 2019 | 14.43 | 14.74 | 14.43 | 14.73 | 11,511 | +0.27(+1.88%) |
Dec 20, 2019 | 14.51 | 14.52 | 14.37 | 14.45 | 24,247 | -0.02(-0.12%) |
Dec 19, 2019 | 14.25 | 14.55 | 14.25 | 14.47 | 18,376 | +0.22(+1.53%) |
Dec 18, 2019 | 14.07 | 14.33 | 14.07 | 14.25 | 46,709 | +0.12(+0.86%) |
Dec 17, 2019 | 13.85 | 14.14 | 13.85 | 14.13 | 31,967 | +0.33(+2.40%) |
Dec 16, 2019 | 13.43 | 13.94 | 13.43 | 13.80 | 34,774 | +0.39(+2.92%) |
Dec 13, 2019 | 13.71 | 13.89 | 13.38 | 13.41 | 12,755 | -0.25(-1.85%) |
Dec 12, 2019 | 13.20 | 13.71 | 13.20 | 13.66 | 26,861 | +0.47(+3.58%) |
Dec 11, 2019 | 13.31 | 13.36 | 13.19 | 13.19 | 7,749 | -0.10(-0.73%) |
Dec 10, 2019 | 13.24 | 13.39 | 13.21 | 13.29 | 56,876 | +0.07(+0.53%) |
Dec 09, 2019 | 13.03 | 13.32 | 13.03 | 13.22 | 14,655 | +0.03(+0.26%) |
Dec 06, 2019 | 12.92 | 13.23 | 12.92 | 13.18 | 27,694 | +0.42(+3.27%) |
Dec 05, 2019 | 12.97 | 13.03 | 12.73 | 12.77 | 35,349 | -0.14(-1.08%) |
Dec 04, 2019 | 12.66 | 12.97 | 12.66 | 12.91 | 8,146 | +0.38(+3.06%) |
Dec 03, 2019 | 12.57 | 12.67 | 12.44 | 12.52 | 11,003 | -0.17(-1.37%) |
Dec 02, 2019 | 12.76 | 12.77 | 12.67 | 12.70 | 29,836 | +0.07(+0.59%) |
Nov 29, 2019 | 12.83 | 12.83 | 12.62 | 12.62 | 2,298 | -0.29(-2.26%) |
Nov 27, 2019 | 12.84 | 12.93 | 12.77 | 12.91 | 8,158 | +0.06(+0.47%) |
Nov 26, 2019 | 13.12 | 13.12 | 12.83 | 12.85 | 12,632 | -0.24(-1.83%) |
Nov 25, 2019 | 12.95 | 13.12 | 12.95 | 13.09 | 16,569 | +0.09(+0.70%) |
Nov 22, 2019 | 13.03 | 13.10 | 12.92 | 13.00 | 13,674 | -0.03(-0.20%) |
Nov 21, 2019 | 12.88 | 13.06 | 12.82 | 13.03 | 25,372 | +0.20(+1.56%) |
Nov 20, 2019 | 12.79 | 12.98 | 12.62 | 12.83 | 18,207 | +0.01(+0.07%) |
Nov 19, 2019 | 13.14 | 13.14 | 12.82 | 12.82 | 30,998 | -0.40(-3.03%) |
Nov 18, 2019 | 13.47 | 13.47 | 13.12 | 13.22 | 53,471 | -0.33(-2.44%) |
Nov 15, 2019 | 13.45 | 13.63 | 13.45 | 13.55 | 19,995 | +0.11(+0.84%) |
Nov 14, 2019 | 13.51 | 13.62 | 13.38 | 13.44 | 21,127 | -0.04(-0.32%) |
Nov 13, 2019 | 13.57 | 13.60 | 13.42 | 13.48 | 26,648 | -0.21(-1.53%) |
Nov 12, 2019 | 13.70 | 13.84 | 13.60 | 13.69 | 39,927 | +0.02(+0.13%) |
Nov 11, 2019 | 13.71 | 13.80 | 13.64 | 13.67 | 7,979 | -0.23(-1.63%) |
Nov 08, 2019 | 13.77 | 13.90 | 13.67 | 13.90 | 6,320 | +0.04(+0.31%) |
Nov 07, 2019 | 13.77 | 13.86 | 13.71 | 13.85 | 64,745 | +0.37(+2.78%) |
Nov 06, 2019 | 13.79 | 13.79 | 13.46 | 13.48 | 24,205 | -0.31(-2.27%) |
Nov 05, 2019 | 13.74 | 14.03 | 13.74 | 13.79 | 23,185 | +0.16(+1.15%) |
Nov 04, 2019 | 13.35 | 13.71 | 13.35 | 13.64 | 10,279 | +0.50(+3.78%) |
Nov 01, 2019 | 12.87 | 13.18 | 12.87 | 13.14 | 6,550 | +0.42(+3.34%) |
Oct 31, 2019 | 12.77 | 12.77 | 12.52 | 12.71 | 7,888 | -0.08(-0.60%) |
Oct 30, 2019 | 13.28 | 13.29 | 12.79 | 12.79 | 6,397 | -0.46(-3.48%) |
Oct 29, 2019 | 12.91 | 13.35 | 12.90 | 13.25 | 4,408 | +0.26(+2.01%) |
Oct 28, 2019 | 13.21 | 13.22 | 12.99 | 12.99 | 7,937 | -0.06(-0.48%) |
Oct 25, 2019 | 12.82 | 13.07 | 12.82 | 13.05 | 4,022 | +0.21(+1.64%) |
Oct 24, 2019 | 13.00 | 13.00 | 12.75 | 12.84 | 2,363 | -0.04(-0.34%) |
Oct 23, 2019 | 12.60 | 12.92 | 12.60 | 12.89 | 8,059 | +0.21(+1.69%) |
Oct 22, 2019 | 12.48 | 12.84 | 12.45 | 12.67 | 6,274 | +0.22(+1.77%) |
Oct 21, 2019 | 12.25 | 12.46 | 12.24 | 12.45 | 9,534 | +0.18(+1.43%) |
Oct 18, 2019 | 12.50 | 12.50 | 12.28 | 12.28 | 1,378 | -0.24(-1.96%) |
Oct 17, 2019 | 12.42 | 12.58 | 12.42 | 12.52 | 8,925 | +0.06(+0.52%) |
Oct 16, 2019 | 12.55 | 12.68 | 12.45 | 12.46 | 4,018 | -0.16(-1.27%) |
Oct 15, 2019 | 12.41 | 12.76 | 12.41 | 12.62 | 5,948 | +0.13(+1.03%) |
Oct 14, 2019 | 12.43 | 12.51 | 12.36 | 12.49 | 8,038 | -0.14(-1.08%) |
Oct 11, 2019 | 12.65 | 12.75 | 12.62 | 12.63 | 14,479 | +0.23(+1.90%) |
Oct 10, 2019 | 12.39 | 12.39 | 12.31 | 12.39 | 7,872 | +0.12(+0.99%) |
Oct 09, 2019 | 12.31 | 12.41 | 12.27 | 12.27 | 5,745 | +0.05(+0.43%) |
Oct 08, 2019 | 12.27 | 12.39 | 12.22 | 12.22 | 5,461 | -0.23(-1.89%) |
Oct 07, 2019 | 12.60 | 12.62 | 12.45 | 12.45 | 7,398 | -0.13(-1.04%) |
Oct 04, 2019 | 12.51 | 12.63 | 12.46 | 12.58 | 6,665 | -0.03(-0.21%) |
Oct 03, 2019 | 12.30 | 12.66 | 12.26 | 12.61 | 9,712 | +0.17(+1.33%) |
Oct 02, 2019 | 12.78 | 12.78 | 12.44 | 12.44 | 5,286 | -0.32(-2.52%) |
Oct 01, 2019 | 13.16 | 13.29 | 12.77 | 12.77 | 25,693 | -0.41(-3.14%) |
Sep 30, 2019 | 13.15 | 13.18 | 13.06 | 13.18 | 4,567 | -0.04(-0.30%) |
Sep 27, 2019 | 13.17 | 13.38 | 13.17 | 13.22 | 4,366 | -0.03(-0.26%) |
Sep 26, 2019 | 13.38 | 13.38 | 13.15 | 13.25 | 4,035 | -0.23(-1.68%) |
Sep 25, 2019 | 13.38 | 13.52 | 13.27 | 13.48 | 9,047 | +0.07(+0.52%) |
Sep 24, 2019 | 13.65 | 13.70 | 13.40 | 13.41 | 7,306 | -0.38(-2.78%) |
Sep 23, 2019 | 13.65 | 13.81 | 13.64 | 13.79 | 11,767 | +0.05(+0.34%) |
Sep 20, 2019 | 13.73 | 13.78 | 13.70 | 13.75 | 5,769 | +0.06(+0.47%) |
Sep 19, 2019 | 13.97 | 13.99 | 13.65 | 13.68 | 23,909 | -0.19(-1.38%) |
Sep 18, 2019 | 13.81 | 13.94 | 13.80 | 13.87 | 21,167 | -0.16(-1.10%) |
Sep 17, 2019 | 14.30 | 14.42 | 13.95 | 14.03 | 13,042 | -0.56(-3.86%) |
Sep 16, 2019 | 14.76 | 14.76 | 14.19 | 14.59 | 97,474 | +0.99(+7.30%) |
Sep 13, 2019 | 13.67 | 13.68 | 13.35 | 13.60 | 5,308 | +0.19(+1.44%) |
Sep 12, 2019 | 13.43 | 13.43 | 13.25 | 13.41 | 12,800 | -0.22(-1.64%) |
Sep 11, 2019 | 13.86 | 13.86 | 13.43 | 13.63 | 11,951 | +0.12(+0.90%) |
Sep 10, 2019 | 13.71 | 13.90 | 13.48 | 13.51 | 8,823 | +0.08(+0.58%) |
Sep 09, 2019 | 12.90 | 13.44 | 12.90 | 13.43 | 4,253 | +0.65(+5.07%) |
Sep 06, 2019 | 12.74 | 12.79 | 12.53 | 12.78 | 4,731 | +0.02(+0.14%) |
Sep 05, 2019 | 12.47 | 12.91 | 12.47 | 12.76 | 14,407 | +0.39(+3.15%) |
Sep 04, 2019 | 12.38 | 12.48 | 12.32 | 12.37 | 4,165 | +0.19(+1.57%) |
Sep 03, 2019 | 11.96 | 12.20 | 11.96 | 12.18 | 5,009 | -0.04(-0.29%) |
Aug 30, 2019 | 12.34 | 12.44 | 12.18 | 12.22 | 4,038 | -0.21(-1.69%) |
Aug 29, 2019 | 12.15 | 12.43 | 12.15 | 12.43 | 6,161 | +0.39(+3.26%) |
Aug 28, 2019 | 11.90 | 12.07 | 11.82 | 12.04 | 6,431 | +0.27(+2.32%) |
Aug 27, 2019 | 11.93 | 11.97 | 11.66 | 11.76 | 14,969 | -0.18(-1.49%) |
Aug 26, 2019 | 12.06 | 12.06 | 11.89 | 11.94 | 7,555 | +0.10(+0.88%) |
Aug 23, 2019 | 12.19 | 12.33 | 11.84 | 11.84 | 13,386 | -0.65(-5.24%) |
Aug 22, 2019 | 12.64 | 12.68 | 12.49 | 12.49 | 2,527 | -0.16(-1.26%) |
Aug 21, 2019 | 12.77 | 12.78 | 12.64 | 12.65 | 7,440 | +0.01(+0.11%) |
Aug 20, 2019 | 12.63 | 12.66 | 12.56 | 12.64 | 1,028 | -0.08(-0.66%) |
Aug 19, 2019 | 12.46 | 12.78 | 12.46 | 12.72 | 12,736 | +0.45(+3.67%) |
Aug 16, 2019 | 12.01 | 12.30 | 12.01 | 12.27 | 3,115 | +0.26(+2.17%) |
Aug 15, 2019 | 11.92 | 12.05 | 11.88 | 12.01 | 7,937 | -0.06(-0.50%) |
Aug 14, 2019 | 12.30 | 12.30 | 12.00 | 12.07 | 21,205 | -0.52(-4.13%) |
Aug 13, 2019 | 12.89 | 12.89 | 12.59 | 12.59 | 5,092 | +0.04(+0.33%) |
Aug 12, 2019 | 12.63 | 12.66 | 12.44 | 12.55 | 16,674 | -0.25(-1.95%) |
Aug 09, 2019 | 12.98 | 13.00 | 12.80 | 12.80 | 11,424 | -0.11(-0.87%) |
Aug 08, 2019 | 12.66 | 12.92 | 12.66 | 12.91 | 11,040 | +0.33(+2.62%) |
Aug 07, 2019 | 12.38 | 12.61 | 12.22 | 12.58 | 62,442 | -0.10(-0.82%) |
Aug 06, 2019 | 12.92 | 12.92 | 12.56 | 12.69 | 7,881 | -0.18(-1.41%) |
Aug 05, 2019 | 13.15 | 13.19 | 12.82 | 12.87 | 17,146 | -0.65(-4.81%) |
Aug 02, 2019 | 13.47 | 13.63 | 13.35 | 13.52 | 13,386 | -0.13(-0.95%) |
Aug 01, 2019 | 14.21 | 14.21 | 13.57 | 13.65 | 14,136 | -0.69(-4.83%) |
Jul 31, 2019 | 14.33 | 14.69 | 14.27 | 14.34 | 21,115 | +0.01(+0.06%) |
Jul 30, 2019 | 13.70 | 14.39 | 13.63 | 14.33 | 15,734 | +0.59(+4.29%) |
Jul 29, 2019 | 13.95 | 13.95 | 13.63 | 13.74 | 11,718 | -0.22(-1.55%) |
Jul 26, 2019 | 13.99 | 14.08 | 13.88 | 13.96 | 26,080 | -0.10(-0.74%) |
Jul 25, 2019 | 14.42 | 14.42 | 14.00 | 14.06 | 21,949 | -0.37(-2.58%) |
Jul 24, 2019 | 14.34 | 14.54 | 14.34 | 14.44 | 13,220 | +0.11(+0.79%) |
Jul 23, 2019 | 14.23 | 14.33 | 14.17 | 14.32 | 21,264 | +0.10(+0.73%) |
Jul 22, 2019 | 14.19 | 14.34 | 14.08 | 14.22 | 15,595 | +0.03(+0.24%) |
Jul 19, 2019 | 13.98 | 14.19 | 13.98 | 14.19 | 9,808 | +0.18(+1.30%) |
Jul 18, 2019 | 13.99 | 14.02 | 13.91 | 14.00 | 29,287 | +0.01(+0.06%) |
Jul 17, 2019 | 14.37 | 14.38 | 13.99 | 13.99 | 20,988 | -0.39(-2.73%) |
Jul 16, 2019 | 14.47 | 14.57 | 14.26 | 14.39 | 8,501 | -0.14(-0.94%) |
Jul 15, 2019 | 14.77 | 14.84 | 14.51 | 14.52 | 18,474 | -0.28(-1.86%) |
Jul 12, 2019 | 14.84 | 14.84 | 14.74 | 14.80 | 2,884 | +0.09(+0.58%) |
Jul 11, 2019 | 14.76 | 14.86 | 14.66 | 14.71 | 19,868 | -0.08(-0.55%) |
Jul 10, 2019 | 14.57 | 14.81 | 14.57 | 14.80 | 5,903 | +0.32(+2.24%) |
Jul 09, 2019 | 14.38 | 14.52 | 14.38 | 14.47 | 10,046 | -0.02(-0.12%) |
Jul 08, 2019 | 14.59 | 14.75 | 14.45 | 14.49 | 8,732 | -0.11(-0.77%) |
Jul 05, 2019 | 14.50 | 14.60 | 14.49 | 14.60 | 7,962 | +0.12(+0.82%) |
Jul 03, 2019 | 14.48 | 14.50 | 14.43 | 14.48 | 8,654 | +0.04(+0.26%) |
Jul 02, 2019 | 14.90 | 14.90 | 14.40 | 14.45 | 12,727 | -0.54(-3.64%) |
Jul 01, 2019 | 15.37 | 15.37 | 14.97 | 14.99 | 9,341 | +0.01(+0.05%) |
Jun 28, 2019 | 14.90 | 15.03 | 14.84 | 14.98 | 11,539 | +0.19(+1.29%) |
Jun 27, 2019 | 14.84 | 14.90 | 14.76 | 14.79 | 11,624 | -0.04(-0.29%) |
Jun 26, 2019 | 14.72 | 14.94 | 14.72 | 14.84 | 36,531 | +0.42(+2.89%) |
Jun 25, 2019 | 14.51 | 14.53 | 14.42 | 14.42 | 2,957 | -0.16(-1.07%) |
Jun 24, 2019 | 14.87 | 14.87 | 14.57 | 14.58 | 5,009 | -0.21(-1.44%) |
Jun 21, 2019 | 14.79 | 14.97 | 14.75 | 14.79 | 6,721 | +0.01(+0.04%) |
Jun 20, 2019 | 14.59 | 14.88 | 14.59 | 14.78 | 6,810 | +0.45(+3.11%) |
Jun 19, 2019 | 14.36 | 14.48 | 14.27 | 14.34 | 8,056 | -0.06(-0.45%) |
Jun 18, 2019 | 14.21 | 14.51 | 14.21 | 14.40 | 24,715 | +0.28(+1.96%) |
Jun 17, 2019 | 13.81 | 14.12 | 13.81 | 14.12 | 2,512 | +0.21(+1.48%) |
Jun 14, 2019 | 14.23 | 14.23 | 13.88 | 13.92 | 12,284 | -0.22(-1.52%) |
Jun 13, 2019 | 14.04 | 14.13 | 13.97 | 14.13 | 7,433 | +0.33(+2.38%) |
Jun 12, 2019 | 14.22 | 14.22 | 13.81 | 13.81 | 7,284 | -0.43(-3.00%) |
Jun 11, 2019 | 14.26 | 14.35 | 14.23 | 14.23 | 5,539 | +0.07(+0.51%) |
Jun 10, 2019 | 14.43 | 14.46 | 14.16 | 14.16 | 5,589 | -0.16(-1.12%) |
Jun 07, 2019 | 14.25 | 14.39 | 14.15 | 14.32 | 10,545 | +0.03(+0.22%) |
Jun 06, 2019 | 14.20 | 14.29 | 14.10 | 14.29 | 36,299 | +0.08(+0.56%) |
Jun 05, 2019 | 14.60 | 14.60 | 14.09 | 14.21 | 11,222 | -0.47(-3.20%) |
Jun 04, 2019 | 14.41 | 14.70 | 14.41 | 14.68 | 12,542 | +0.38(+2.65%) |
Jun 03, 2019 | 14.23 | 14.33 | 14.23 | 14.30 | 1,217 | +0.11(+0.80%) |
May 31, 2019 | 14.14 | 14.40 | 14.09 | 14.19 | 10,198 | -0.29(-2.04%) |
May 30, 2019 | 14.88 | 14.88 | 14.46 | 14.48 | 4,504 | -0.45(-3.01%) |
May 29, 2019 | 14.53 | 14.93 | 14.52 | 14.93 | 5,621 | +0.09(+0.62%) |
May 28, 2019 | 14.93 | 14.93 | 14.82 | 14.84 | 2,362 | -0.14(-0.95%) |
May 24, 2019 | 15.09 | 15.09 | 14.88 | 14.98 | 5,794 | +0.03(+0.17%) |
May 23, 2019 | 15.32 | 15.32 | 14.88 | 14.95 | 7,951 | -0.72(-4.59%) |
May 22, 2019 | 16.07 | 16.07 | 15.66 | 15.67 | 8,384 | -0.55(-3.38%) |
May 21, 2019 | 15.96 | 16.22 | 15.96 | 16.22 | 9,257 | +0.35(+2.17%) |
May 20, 2019 | 15.97 | 16.00 | 15.88 | 15.88 | 2,540 | -0.18(-1.10%) |
May 17, 2019 | 16.25 | 16.29 | 16.05 | 16.05 | 9,386 | -0.33(-2.02%) |
May 16, 2019 | 16.29 | 16.50 | 16.29 | 16.39 | 4,932 | +0.11(+0.69%) |
May 15, 2019 | 16.05 | 16.27 | 15.93 | 16.27 | 1,199 | +0.13(+0.83%) |
May 14, 2019 | 15.97 | 16.22 | 15.94 | 16.14 | 11,211 | +0.38(+2.38%) |
May 13, 2019 | 16.12 | 16.14 | 15.75 | 15.77 | 6,839 | -0.51(-3.13%) |
May 10, 2019 | 16.10 | 16.28 | 16.04 | 16.27 | 4,287 | +0.04(+0.27%) |
May 09, 2019 | 16.19 | 16.31 | 16.02 | 16.23 | 16,176 | -0.18(-1.10%) |
May 08, 2019 | 16.58 | 16.60 | 16.41 | 16.41 | 3,554 | +0.01(+0.05%) |
May 07, 2019 | 16.28 | 16.44 | 16.26 | 16.40 | 4,132 | -0.17(-1.00%) |
May 06, 2019 | 16.08 | 16.61 | 16.08 | 16.57 | 4,541 | +0.11(+0.66%) |
May 03, 2019 | 16.19 | 16.46 | 16.19 | 16.46 | 8,228 | +0.33(+2.07%) |
May 02, 2019 | 16.27 | 16.35 | 16.05 | 16.13 | 11,056 | -0.29(-1.79%) |
May 01, 2019 | 16.77 | 16.88 | 16.42 | 16.42 | 11,353 | -0.45(-2.66%) |
Apr 30, 2019 | 16.98 | 16.98 | 16.87 | 16.87 | 3,599 | -0.17(-1.01%) |
Apr 29, 2019 | 16.99 | 17.14 | 16.99 | 17.04 | 6,436 | -0.05(-0.27%) |
Apr 26, 2019 | 17.12 | 17.19 | 16.93 | 17.09 | 4,056 | -0.23(-1.30%) |
Apr 25, 2019 | 17.54 | 17.58 | 17.31 | 17.31 | 834 | -0.11(-0.62%) |
Apr 24, 2019 | 17.88 | 17.88 | 17.42 | 17.42 | 7,637 | -0.25(-1.42%) |
Apr 23, 2019 | 17.67 | 17.82 | 17.62 | 17.67 | 11,242 | -0.06(-0.34%) |
Apr 22, 2019 | 17.19 | 17.73 | 17.19 | 17.73 | 22,372 | +0.57(+3.30%) |
Apr 18, 2019 | 17.34 | 17.43 | 17.17 | 17.17 | 5,678 | -0.24(-1.39%) |
Apr 17, 2019 | 17.58 | 17.62 | 17.38 | 17.41 | 2,099 | -0.05(-0.31%) |
Apr 16, 2019 | 17.32 | 17.46 | 17.26 | 17.46 | 8,091 | +0.08(+0.44%) |
Apr 15, 2019 | 17.52 | 17.53 | 17.38 | 17.38 | 1,665 | -0.23(-1.29%) |
Apr 12, 2019 | 17.72 | 17.90 | 17.59 | 17.61 | 11,472 | +0.47(+2.73%) |
Apr 11, 2019 | 17.15 | 17.34 | 17.09 | 17.14 | 3,229 | -0.16(-0.92%) |
Apr 10, 2019 | 17.05 | 17.36 | 17.05 | 17.30 | 5,632 | +0.29(+1.69%) |
Apr 09, 2019 | 17.13 | 17.26 | 17.02 | 17.02 | 6,518 | -0.34(-1.94%) |
Apr 08, 2019 | 17.26 | 17.53 | 17.26 | 17.35 | 11,157 | +0.13(+0.73%) |
Apr 05, 2019 | 16.83 | 17.23 | 16.83 | 17.23 | 8,923 | +0.61(+3.65%) |
Apr 04, 2019 | 16.34 | 16.62 | 16.34 | 16.62 | 2,419 | +0.25(+1.54%) |
Apr 03, 2019 | 16.70 | 16.70 | 16.31 | 16.37 | 6,617 | -0.26(-1.56%) |
Apr 02, 2019 | 16.90 | 16.90 | 16.61 | 16.63 | 1,934 | -0.18(-1.09%) |
Apr 01, 2019 | 16.86 | 16.87 | 16.72 | 16.81 | 7,116 | +0.16(+0.99%) |
Mar 29, 2019 | 16.95 | 16.95 | 16.64 | 16.64 | 6,373 | -0.06(-0.37%) |
Mar 28, 2019 | 16.57 | 16.71 | 16.57 | 16.71 | 4,772 | +0.05(+0.31%) |
Mar 27, 2019 | 16.65 | 16.83 | 16.46 | 16.65 | 6,536 | -0.06(-0.36%) |
Mar 26, 2019 | 16.58 | 16.89 | 16.58 | 16.71 | 3,432 | +0.32(+1.96%) |
Mar 25, 2019 | 16.29 | 16.39 | 16.14 | 16.39 | 6,655 | -0.02(-0.14%) |
Mar 22, 2019 | 16.86 | 16.86 | 16.42 | 16.42 | 3,940 | -0.71(-4.15%) |
Mar 21, 2019 | 16.85 | 17.13 | 16.84 | 17.13 | 7,866 | +0.22(+1.28%) |
Mar 20, 2019 | 16.44 | 17.07 | 16.44 | 16.91 | 33,152 | +0.39(+2.37%) |
Mar 19, 2019 | 16.85 | 16.85 | 16.49 | 16.52 | 9,071 | -0.18(-1.05%) |
Mar 18, 2019 | 16.33 | 16.74 | 16.33 | 16.70 | 8,683 | +0.43(+2.66%) |
Mar 15, 2019 | 16.36 | 16.38 | 16.26 | 16.26 | 18,586 | -0.15(-0.91%) |
Mar 14, 2019 | 16.36 | 16.45 | 16.36 | 16.41 | 3,323 | +0.07(+0.41%) |
Mar 13, 2019 | 16.18 | 16.36 | 16.18 | 16.35 | 9,408 | +0.31(+1.93%) |
Mar 12, 2019 | 16.00 | 16.04 | 16.00 | 16.04 | 5,664 | +0.33(+2.09%) |
Mar 11, 2019 | 15.50 | 15.74 | 15.43 | 15.71 | 8,679 | +0.33(+2.13%) |
Mar 08, 2019 | 15.63 | 15.63 | 15.34 | 15.38 | 5,692 | -0.57(-3.57%) |
Mar 07, 2019 | 16.20 | 16.20 | 15.95 | 15.95 | 10,794 | -0.23(-1.42%) |
Mar 06, 2019 | 16.51 | 16.51 | 16.15 | 16.18 | 5,667 | -0.39(-2.38%) |
Mar 05, 2019 | 16.61 | 16.67 | 16.57 | 16.58 | 7,798 | -0.19(-1.14%) |
Mar 04, 2019 | 16.80 | 16.80 | 16.44 | 16.77 | 11,477 | +0.15(+0.88%) |
Mar 01, 2019 | 16.36 | 16.64 | 16.36 | 16.62 | 20,445 | +0.36(+2.19%) |
Feb 28, 2019 | 16.24 | 16.35 | 16.20 | 16.27 | 9,346 | -0.21(-1.28%) |
Feb 27, 2019 | 16.67 | 16.86 | 16.48 | 16.48 | 17,659 | -0.09(-0.54%) |
Feb 26, 2019 | 16.85 | 16.85 | 16.56 | 16.57 | 5,003 | -0.18(-1.06%) |
Feb 25, 2019 | 16.68 | 16.84 | 16.68 | 16.74 | 10,028 | +0.00(+0.00%) |
Feb 22, 2019 | 16.89 | 16.98 | 16.74 | 16.74 | 8,015 | +0.08(+0.47%) |
Feb 21, 2019 | 16.91 | 16.98 | 16.61 | 16.67 | 14,387 | -0.28(-1.63%) |
Feb 20, 2019 | 16.74 | 17.04 | 16.74 | 16.94 | 6,763 | +0.14(+0.82%) |
Feb 19, 2019 | 16.67 | 16.90 | 16.67 | 16.80 | 8,943 | -0.03(-0.15%) |
Feb 15, 2019 | 16.61 | 16.83 | 16.61 | 16.83 | 6,737 | +0.37(+2.25%) |
Feb 14, 2019 | 16.44 | 16.54 | 16.44 | 16.46 | 3,368 | +0.16(+1.00%) |
Feb 13, 2019 | 16.05 | 16.30 | 16.05 | 16.30 | 16,117 | +0.32(+1.99%) |
Feb 12, 2019 | 16.25 | 16.25 | 15.96 | 15.98 | 10,190 | +0.16(+1.03%) |
Feb 11, 2019 | 15.47 | 15.85 | 15.47 | 15.81 | 15,997 | +0.23(+1.49%) |
Feb 08, 2019 | 15.72 | 15.72 | 15.37 | 15.58 | 26,369 | -0.19(-1.20%) |
Feb 07, 2019 | 16.42 | 16.42 | 15.74 | 15.77 | 49,616 | -0.67(-4.09%) |
Feb 06, 2019 | 16.66 | 16.70 | 16.44 | 16.44 | 14,577 | -0.23(-1.39%) |
Feb 05, 2019 | 16.75 | 16.94 | 16.67 | 16.67 | 32,246 | -0.15(-0.87%) |
Feb 04, 2019 | 16.64 | 16.83 | 16.52 | 16.82 | 10,279 | +0.07(+0.44%) |