Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.45 | 15.52 | 14.49 | 14.55 | 242,794 | -0.87(-5.62%) |
Jan 30, 2020 | 15.53 | 15.71 | 15.28 | 15.42 | 149,966 | -0.25(-1.58%) |
Jan 29, 2020 | 15.85 | 15.89 | 15.49 | 15.67 | 171,000 | -0.14(-0.91%) |
Jan 28, 2020 | 15.48 | 16.03 | 15.48 | 15.81 | 121,477 | +0.39(+2.54%) |
Jan 27, 2020 | 15.12 | 15.43 | 14.96 | 15.42 | 170,473 | +0.02(+0.16%) |
Jan 24, 2020 | 15.61 | 15.84 | 15.37 | 15.40 | 151,494 | -0.22(-1.40%) |
Jan 23, 2020 | 15.86 | 15.89 | 15.47 | 15.61 | 197,406 | -0.30(-1.87%) |
Jan 22, 2020 | 16.18 | 16.36 | 15.74 | 15.91 | 127,600 | -0.26(-1.62%) |
Jan 21, 2020 | 16.12 | 16.38 | 16.11 | 16.17 | 210,859 | +0.12(+0.74%) |
Jan 17, 2020 | 15.36 | 16.20 | 15.30 | 16.06 | 295,918 | +0.77(+5.05%) |
Jan 16, 2020 | 14.97 | 15.30 | 14.89 | 15.28 | 85,420 | +0.42(+2.80%) |
Jan 15, 2020 | 14.91 | 15.01 | 14.79 | 14.87 | 62,797 | -0.01(-0.03%) |
Jan 14, 2020 | 15.19 | 15.23 | 14.85 | 14.87 | 148,946 | -0.43(-2.81%) |
Jan 13, 2020 | 14.99 | 15.37 | 14.82 | 15.30 | 200,083 | +0.26(+1.71%) |
Jan 10, 2020 | 15.12 | 15.34 | 14.61 | 15.05 | 191,892 | -0.08(-0.52%) |
Jan 09, 2020 | 15.05 | 15.34 | 15.05 | 15.12 | 93,861 | +0.08(+0.56%) |
Jan 08, 2020 | 14.94 | 15.13 | 14.85 | 15.04 | 73,343 | +0.08(+0.56%) |
Jan 07, 2020 | 15.05 | 15.21 | 14.94 | 14.96 | 121,910 | -0.11(-0.76%) |
Jan 06, 2020 | 15.16 | 15.25 | 14.85 | 15.07 | 111,434 | -0.12(-0.78%) |
Jan 03, 2020 | 14.86 | 15.64 | 14.86 | 15.19 | 180,176 | +0.05(+0.36%) |
Jan 02, 2020 | 14.67 | 15.16 | 14.38 | 15.13 | 170,840 | +0.58(+4.02%) |
Dec 31, 2019 | 14.58 | 14.79 | 14.36 | 14.55 | 109,075 | -0.03(-0.20%) |
Dec 30, 2019 | 14.64 | 14.64 | 14.40 | 14.58 | 226,424 | -0.05(-0.37%) |
Dec 27, 2019 | 14.75 | 14.81 | 14.62 | 14.63 | 80,998 | -0.10(-0.71%) |
Dec 26, 2019 | 14.76 | 14.91 | 14.63 | 14.74 | 86,636 | -0.02(-0.13%) |
Dec 24, 2019 | 14.70 | 14.83 | 14.69 | 14.76 | 35,954 | -0.03(-0.23%) |
Dec 23, 2019 | 14.68 | 14.88 | 14.56 | 14.79 | 107,518 | +0.13(+0.88%) |
Dec 20, 2019 | 14.54 | 14.89 | 14.52 | 14.66 | 200,780 | +0.17(+1.16%) |
Dec 19, 2019 | 15.21 | 15.21 | 14.43 | 14.50 | 183,471 | -0.72(-4.75%) |
Dec 18, 2019 | 15.29 | 15.29 | 15.05 | 15.22 | 195,346 | -0.03(-0.23%) |
Dec 17, 2019 | 14.61 | 15.32 | 14.61 | 15.25 | 161,631 | +0.53(+3.60%) |
Dec 16, 2019 | 14.69 | 15.07 | 14.63 | 14.72 | 187,396 | +0.09(+0.64%) |
Dec 13, 2019 | 14.85 | 14.85 | 14.57 | 14.63 | 140,990 | -0.22(-1.47%) |
Dec 12, 2019 | 14.88 | 15.12 | 14.74 | 14.85 | 152,990 | -0.02(-0.17%) |
Dec 11, 2019 | 14.85 | 14.90 | 14.65 | 14.87 | 137,043 | +0.00(+0.00%) |
Dec 10, 2019 | 15.47 | 15.64 | 14.78 | 14.87 | 189,304 | -0.60(-3.86%) |
Dec 09, 2019 | 14.96 | 15.49 | 14.96 | 15.47 | 211,711 | +0.47(+3.15%) |
Dec 06, 2019 | 15.02 | 15.22 | 14.83 | 15.00 | 202,799 | +0.04(+0.30%) |
Dec 05, 2019 | 14.80 | 15.09 | 14.71 | 14.95 | 169,333 | +0.24(+1.65%) |
Dec 04, 2019 | 14.70 | 14.90 | 14.57 | 14.71 | 286,788 | +0.05(+0.37%) |
Dec 03, 2019 | 14.78 | 15.01 | 14.58 | 14.65 | 358,822 | -0.32(-2.15%) |
Dec 02, 2019 | 15.46 | 15.46 | 14.79 | 14.98 | 195,398 | -0.50(-3.20%) |
Nov 29, 2019 | 15.54 | 15.60 | 15.26 | 15.47 | 56,153 | -0.04(-0.26%) |
Nov 27, 2019 | 15.50 | 15.57 | 15.15 | 15.51 | 201,588 | +0.07(+0.48%) |
Nov 26, 2019 | 15.37 | 15.82 | 15.29 | 15.44 | 525,839 | +0.08(+0.55%) |
Nov 25, 2019 | 14.73 | 15.41 | 14.73 | 15.35 | 338,803 | +0.60(+4.10%) |
Nov 22, 2019 | 15.52 | 15.52 | 14.50 | 14.75 | 277,335 | -0.84(-5.37%) |
Nov 21, 2019 | 15.31 | 15.64 | 15.21 | 15.58 | 240,631 | +0.35(+2.27%) |
Nov 20, 2019 | 14.88 | 15.41 | 14.88 | 15.24 | 269,126 | +0.22(+1.48%) |
Nov 19, 2019 | 14.96 | 15.13 | 14.73 | 15.02 | 174,840 | +0.07(+0.48%) |
Nov 18, 2019 | 14.55 | 14.96 | 14.51 | 14.94 | 244,159 | +0.24(+1.63%) |
Nov 15, 2019 | 14.58 | 14.93 | 14.51 | 14.70 | 158,159 | +0.22(+1.50%) |
Nov 14, 2019 | 14.34 | 14.72 | 14.24 | 14.49 | 191,878 | +0.16(+1.11%) |
Nov 13, 2019 | 13.80 | 14.39 | 13.80 | 14.33 | 162,112 | +0.50(+3.58%) |
Nov 12, 2019 | 14.02 | 14.22 | 13.77 | 13.83 | 140,380 | -0.15(-1.10%) |
Nov 11, 2019 | 13.79 | 14.18 | 13.72 | 13.99 | 171,891 | +0.11(+0.78%) |
Nov 08, 2019 | 13.82 | 13.94 | 13.72 | 13.88 | 146,848 | +0.03(+0.25%) |
Nov 07, 2019 | 14.20 | 14.20 | 13.75 | 13.84 | 139,384 | -0.23(-1.65%) |
Nov 06, 2019 | 14.11 | 14.18 | 13.71 | 14.07 | 222,078 | -0.01(-0.07%) |
Nov 05, 2019 | 14.34 | 14.34 | 13.28 | 14.08 | 328,127 | -0.21(-1.49%) |
Nov 04, 2019 | 14.98 | 15.18 | 13.97 | 14.30 | 616,750 | +0.19(+1.37%) |
Nov 01, 2019 | 15.13 | 15.13 | 13.71 | 14.10 | 513,867 | -0.93(-6.16%) |
Oct 31, 2019 | 15.22 | 15.30 | 14.93 | 15.03 | 151,801 | -0.24(-1.59%) |
Oct 30, 2019 | 15.33 | 15.36 | 15.14 | 15.27 | 251,847 | -0.01(-0.10%) |
Oct 29, 2019 | 15.12 | 15.32 | 15.04 | 15.29 | 173,254 | +0.17(+1.11%) |
Oct 28, 2019 | 15.09 | 15.24 | 14.91 | 15.12 | 171,662 | +0.10(+0.68%) |
Oct 25, 2019 | 14.74 | 15.54 | 14.67 | 15.02 | 543,156 | +0.26(+1.79%) |
Oct 24, 2019 | 14.26 | 14.81 | 14.20 | 14.75 | 324,851 | +0.54(+3.80%) |
Oct 23, 2019 | 13.85 | 14.25 | 13.69 | 14.21 | 168,527 | +0.35(+2.50%) |
Oct 22, 2019 | 13.77 | 14.02 | 13.64 | 13.87 | 170,141 | +0.08(+0.59%) |
Oct 21, 2019 | 13.49 | 13.81 | 13.35 | 13.79 | 131,022 | +0.39(+2.94%) |
Oct 18, 2019 | 13.53 | 13.53 | 13.14 | 13.39 | 199,568 | -0.19(-1.42%) |
Oct 17, 2019 | 13.28 | 13.71 | 13.23 | 13.58 | 354,798 | +0.38(+2.89%) |
Oct 16, 2019 | 13.13 | 13.28 | 12.79 | 13.20 | 196,540 | +0.04(+0.34%) |
Oct 15, 2019 | 13.16 | 13.60 | 13.12 | 13.16 | 235,629 | +0.04(+0.34%) |
Oct 14, 2019 | 13.06 | 13.24 | 12.90 | 13.11 | 89,052 | +0.03(+0.27%) |
Oct 11, 2019 | 12.85 | 13.36 | 12.83 | 13.08 | 180,782 | +0.24(+1.85%) |
Oct 10, 2019 | 12.76 | 12.98 | 12.55 | 12.84 | 212,703 | +0.00(+0.00%) |
Oct 09, 2019 | 13.14 | 13.32 | 12.75 | 12.84 | 162,009 | -0.27(-2.04%) |
Oct 08, 2019 | 13.36 | 13.58 | 13.08 | 13.11 | 218,260 | -0.34(-2.50%) |
Oct 07, 2019 | 12.98 | 13.48 | 12.79 | 13.45 | 302,707 | +0.44(+3.39%) |
Oct 04, 2019 | 12.64 | 13.06 | 12.64 | 13.01 | 214,111 | +0.40(+3.18%) |
Oct 03, 2019 | 12.57 | 12.63 | 12.33 | 12.60 | 476,901 | +0.00(+0.04%) |
Oct 02, 2019 | 12.50 | 12.79 | 12.26 | 12.60 | 316,111 | +0.04(+0.32%) |
Oct 01, 2019 | 12.76 | 12.91 | 12.45 | 12.56 | 324,191 | -0.07(-0.59%) |
Sep 30, 2019 | 12.56 | 13.04 | 12.35 | 12.63 | 384,962 | +0.01(+0.08%) |
Sep 27, 2019 | 12.48 | 12.98 | 12.44 | 12.62 | 312,077 | +0.22(+1.76%) |
Sep 26, 2019 | 12.98 | 12.98 | 12.21 | 12.41 | 594,266 | -0.59(-4.53%) |
Sep 25, 2019 | 12.92 | 13.11 | 12.54 | 13.00 | 575,382 | -0.14(-1.09%) |
Sep 24, 2019 | 13.30 | 13.39 | 13.01 | 13.14 | 276,563 | -0.18(-1.38%) |
Sep 23, 2019 | 14.23 | 14.23 | 13.27 | 13.32 | 380,389 | -0.94(-6.56%) |
Sep 20, 2019 | 14.04 | 14.58 | 14.02 | 14.26 | 626,781 | +0.32(+2.31%) |
Sep 19, 2019 | 13.61 | 13.94 | 13.54 | 13.94 | 296,498 | +0.45(+3.30%) |
Sep 18, 2019 | 13.44 | 13.50 | 13.17 | 13.49 | 285,216 | +0.05(+0.37%) |
Sep 17, 2019 | 13.67 | 13.78 | 13.27 | 13.44 | 300,832 | -0.23(-1.67%) |
Sep 16, 2019 | 13.55 | 13.85 | 13.40 | 13.67 | 190,236 | +0.02(+0.18%) |
Sep 13, 2019 | 13.76 | 13.99 | 13.64 | 13.64 | 272,689 | -0.01(-0.07%) |
Sep 12, 2019 | 12.94 | 13.75 | 12.87 | 13.65 | 555,825 | +0.75(+5.83%) |
Sep 11, 2019 | 12.41 | 13.01 | 12.35 | 12.90 | 312,000 | +0.48(+3.87%) |
Sep 10, 2019 | 12.51 | 12.66 | 12.34 | 12.42 | 459,711 | -0.08(-0.67%) |
Sep 09, 2019 | 12.90 | 12.90 | 12.33 | 12.51 | 799,183 | -0.25(-1.94%) |
Sep 06, 2019 | 12.68 | 12.83 | 12.52 | 12.75 | 437,312 | +0.05(+0.39%) |
Sep 05, 2019 | 12.94 | 13.05 | 11.98 | 12.70 | 1,098,499 | -0.26(-2.02%) |
Sep 04, 2019 | 13.82 | 14.01 | 12.50 | 12.97 | 1,027,191 | -0.37(-2.78%) |
Sep 03, 2019 | 16.74 | 16.74 | 13.12 | 13.34 | 2,672,378 | -3.73(-21.87%) |
Aug 30, 2019 | 16.82 | 17.12 | 16.59 | 17.07 | 306,219 | +0.36(+2.13%) |
Aug 29, 2019 | 16.21 | 16.98 | 16.14 | 16.71 | 234,132 | +0.69(+4.33%) |
Aug 28, 2019 | 15.97 | 16.05 | 15.41 | 16.02 | 270,806 | +0.00(+0.00%) |
Aug 27, 2019 | 16.31 | 16.48 | 15.92 | 16.02 | 155,871 | -0.20(-1.25%) |
Aug 26, 2019 | 16.03 | 16.33 | 15.81 | 16.22 | 170,228 | +0.23(+1.46%) |
Aug 23, 2019 | 16.73 | 16.83 | 15.88 | 15.99 | 206,637 | -0.79(-4.72%) |
Aug 22, 2019 | 16.75 | 17.20 | 16.46 | 16.78 | 326,863 | +0.20(+1.22%) |
Aug 21, 2019 | 16.30 | 16.76 | 16.21 | 16.58 | 234,763 | +0.45(+2.79%) |
Aug 20, 2019 | 15.64 | 16.17 | 15.35 | 16.13 | 192,132 | +0.43(+2.71%) |
Aug 19, 2019 | 15.72 | 15.94 | 15.56 | 15.70 | 229,040 | +0.23(+1.47%) |
Aug 16, 2019 | 15.57 | 15.88 | 15.47 | 15.48 | 219,363 | +0.07(+0.48%) |
Aug 15, 2019 | 15.41 | 15.56 | 15.18 | 15.40 | 183,804 | +0.05(+0.36%) |
Aug 14, 2019 | 15.34 | 15.52 | 15.15 | 15.35 | 218,250 | -0.37(-2.33%) |
Aug 13, 2019 | 15.43 | 15.97 | 14.98 | 15.71 | 220,169 | +0.23(+1.47%) |
Aug 12, 2019 | 15.35 | 15.67 | 14.90 | 15.49 | 325,930 | +0.04(+0.26%) |
Aug 09, 2019 | 14.91 | 15.48 | 14.74 | 15.45 | 375,907 | +0.45(+3.00%) |
Aug 08, 2019 | 14.43 | 15.21 | 14.43 | 15.00 | 364,027 | +0.68(+4.74%) |
Aug 07, 2019 | 14.09 | 14.41 | 13.92 | 14.32 | 252,970 | +0.01(+0.07%) |
Aug 06, 2019 | 14.23 | 14.57 | 14.06 | 14.31 | 267,193 | +0.17(+1.23%) |
Aug 05, 2019 | 13.82 | 14.18 | 13.52 | 14.13 | 421,044 | -0.03(-0.24%) |
Aug 02, 2019 | 13.78 | 14.20 | 13.08 | 14.17 | 519,119 | +0.26(+1.85%) |
Aug 01, 2019 | 14.41 | 14.81 | 13.70 | 13.91 | 303,543 | -0.42(-2.94%) |
Jul 31, 2019 | 14.23 | 14.69 | 14.05 | 14.33 | 306,993 | +0.17(+1.22%) |
Jul 30, 2019 | 14.00 | 14.45 | 13.83 | 14.16 | 246,523 | +0.08(+0.60%) |
Jul 29, 2019 | 13.74 | 14.12 | 13.66 | 14.07 | 327,586 | +0.38(+2.78%) |
Jul 26, 2019 | 13.24 | 13.97 | 13.24 | 13.69 | 348,638 | +0.40(+2.98%) |
Jul 25, 2019 | 13.23 | 13.40 | 13.13 | 13.30 | 274,545 | +0.07(+0.52%) |
Jul 24, 2019 | 12.91 | 13.24 | 12.89 | 13.23 | 233,454 | +0.24(+1.83%) |
Jul 23, 2019 | 13.26 | 13.27 | 12.83 | 12.99 | 222,726 | -0.25(-1.87%) |
Jul 22, 2019 | 12.95 | 13.33 | 12.79 | 13.24 | 279,896 | +0.36(+2.81%) |
Jul 19, 2019 | 12.72 | 12.97 | 12.60 | 12.88 | 340,962 | +0.17(+1.36%) |
Jul 18, 2019 | 12.86 | 12.97 | 12.45 | 12.70 | 296,223 | -0.20(-1.53%) |
Jul 17, 2019 | 13.05 | 13.10 | 12.79 | 12.90 | 395,346 | -0.05(-0.38%) |
Jul 16, 2019 | 13.19 | 13.62 | 12.87 | 12.95 | 520,256 | -0.24(-1.84%) |
Jul 15, 2019 | 12.93 | 13.22 | 12.76 | 13.19 | 357,750 | +0.28(+2.15%) |
Jul 12, 2019 | 12.83 | 13.07 | 12.73 | 12.92 | 253,903 | +0.17(+1.32%) |
Jul 11, 2019 | 12.55 | 12.89 | 12.44 | 12.75 | 391,282 | +0.17(+1.34%) |
Jul 10, 2019 | 12.63 | 13.09 | 12.34 | 12.58 | 568,672 | -0.03(-0.24%) |
Jul 09, 2019 | 12.39 | 12.75 | 12.30 | 12.61 | 333,262 | +0.06(+0.47%) |
Jul 08, 2019 | 12.56 | 12.84 | 12.30 | 12.55 | 334,836 | -0.14(-1.09%) |
Jul 05, 2019 | 12.88 | 13.01 | 12.21 | 12.69 | 483,568 | -0.35(-2.66%) |
Jul 03, 2019 | 13.16 | 13.24 | 12.72 | 13.04 | 268,851 | -0.13(-1.01%) |
Jul 02, 2019 | 12.20 | 13.33 | 12.10 | 13.17 | 1,104,280 | +0.19(+1.49%) |
Jul 01, 2019 | 14.88 | 15.13 | 11.97 | 12.98 | 1,819,537 | -1.72(-11.69%) |
Jun 28, 2019 | 14.37 | 14.77 | 14.27 | 14.69 | 332,680 | +0.29(+2.03%) |
Jun 27, 2019 | 14.26 | 14.47 | 14.18 | 14.40 | 178,371 | +0.13(+0.94%) |
Jun 26, 2019 | 13.97 | 14.58 | 13.89 | 14.27 | 392,149 | +0.32(+2.27%) |
Jun 25, 2019 | 14.84 | 14.90 | 13.89 | 13.95 | 470,673 | -0.91(-6.13%) |
Jun 24, 2019 | 14.72 | 15.12 | 13.89 | 14.86 | 720,984 | +0.01(+0.03%) |
Jun 21, 2019 | 16.23 | 16.30 | 14.73 | 14.86 | 1,290,324 | -1.39(-8.56%) |
Jun 20, 2019 | 16.47 | 17.28 | 15.92 | 16.25 | 1,120,910 | +0.13(+0.80%) |
Jun 19, 2019 | 14.98 | 16.34 | 14.98 | 16.12 | 1,151,083 | +1.15(+7.67%) |
Jun 18, 2019 | 15.37 | 15.61 | 14.55 | 14.97 | 468,514 | -0.39(-2.51%) |
Jun 17, 2019 | 14.96 | 15.52 | 14.90 | 15.36 | 282,691 | +0.50(+3.40%) |
Jun 14, 2019 | 14.87 | 14.94 | 14.71 | 14.85 | 127,254 | -0.06(-0.43%) |
Jun 13, 2019 | 14.97 | 15.21 | 14.67 | 14.92 | 184,238 | -0.09(-0.63%) |
Jun 12, 2019 | 15.24 | 15.40 | 14.75 | 15.01 | 231,507 | -0.26(-1.69%) |
Jun 11, 2019 | 15.85 | 15.85 | 14.94 | 15.27 | 351,144 | -0.26(-1.66%) |
Jun 10, 2019 | 15.71 | 16.08 | 15.23 | 15.53 | 568,502 | +0.20(+1.32%) |
Jun 07, 2019 | 15.13 | 15.63 | 15.13 | 15.32 | 423,375 | +0.23(+1.54%) |
Jun 06, 2019 | 15.26 | 15.30 | 14.50 | 15.09 | 488,556 | +0.07(+0.46%) |
Jun 05, 2019 | 13.72 | 15.15 | 13.65 | 15.02 | 723,939 | +1.48(+10.89%) |
Jun 04, 2019 | 13.23 | 13.66 | 13.06 | 13.55 | 227,897 | +0.55(+4.27%) |
Jun 03, 2019 | 13.20 | 13.32 | 12.85 | 12.99 | 228,654 | -0.24(-1.80%) |
May 31, 2019 | 13.18 | 13.40 | 12.94 | 13.23 | 221,585 | -0.19(-1.40%) |
May 30, 2019 | 13.51 | 13.75 | 13.33 | 13.42 | 196,156 | -0.08(-0.59%) |
May 29, 2019 | 13.80 | 13.90 | 13.37 | 13.50 | 245,567 | -0.31(-2.22%) |
May 28, 2019 | 13.77 | 14.08 | 13.70 | 13.80 | 209,223 | +0.05(+0.36%) |
May 24, 2019 | 13.54 | 13.90 | 13.46 | 13.75 | 161,593 | +0.27(+1.98%) |
May 23, 2019 | 13.78 | 13.84 | 13.34 | 13.49 | 258,705 | -0.48(-3.44%) |
May 22, 2019 | 13.32 | 14.06 | 13.32 | 13.97 | 309,896 | +0.57(+4.29%) |
May 21, 2019 | 13.38 | 13.55 | 13.32 | 13.39 | 179,128 | +0.18(+1.35%) |
May 20, 2019 | 13.35 | 13.37 | 12.87 | 13.21 | 234,846 | -0.18(-1.33%) |
May 17, 2019 | 13.27 | 13.73 | 13.27 | 13.39 | 198,962 | -0.09(-0.70%) |
May 16, 2019 | 13.17 | 13.57 | 13.17 | 13.49 | 252,948 | +0.16(+1.23%) |
May 15, 2019 | 13.15 | 13.45 | 13.04 | 13.32 | 158,699 | +0.16(+1.20%) |
May 14, 2019 | 13.09 | 13.39 | 13.07 | 13.16 | 304,228 | +0.26(+1.99%) |
May 13, 2019 | 13.71 | 13.71 | 12.76 | 12.91 | 502,826 | -0.81(-5.88%) |
May 10, 2019 | 13.82 | 14.21 | 13.64 | 13.71 | 323,793 | -0.11(-0.79%) |
May 09, 2019 | 14.11 | 14.23 | 13.52 | 13.82 | 384,843 | -0.40(-2.82%) |
May 08, 2019 | 13.94 | 14.36 | 13.91 | 14.22 | 919,639 | +0.34(+2.46%) |
May 07, 2019 | 13.56 | 13.90 | 12.99 | 13.88 | 850,582 | +0.27(+2.00%) |
May 06, 2019 | 12.30 | 13.64 | 11.90 | 13.61 | 766,293 | +1.21(+9.79%) |
May 03, 2019 | 12.07 | 12.41 | 12.03 | 12.40 | 267,235 | +0.38(+3.17%) |
May 02, 2019 | 12.29 | 12.39 | 11.94 | 12.02 | 196,996 | -0.34(-2.76%) |
May 01, 2019 | 12.34 | 12.61 | 12.13 | 12.36 | 225,423 | +0.09(+0.73%) |
Apr 30, 2019 | 12.56 | 12.74 | 12.07 | 12.27 | 321,094 | -0.18(-1.43%) |
Apr 29, 2019 | 11.99 | 12.62 | 11.92 | 12.45 | 458,681 | +0.59(+5.01%) |
Apr 26, 2019 | 11.77 | 11.96 | 11.67 | 11.85 | 157,351 | +0.19(+1.66%) |
Apr 25, 2019 | 11.64 | 11.74 | 11.46 | 11.66 | 139,404 | -0.02(-0.21%) |
Apr 24, 2019 | 11.85 | 11.89 | 11.54 | 11.68 | 156,826 | -0.08(-0.72%) |
Apr 23, 2019 | 11.81 | 12.02 | 11.76 | 11.77 | 276,066 | +0.02(+0.21%) |
Apr 22, 2019 | 11.54 | 11.78 | 11.51 | 11.74 | 127,432 | +0.13(+1.11%) |
Apr 18, 2019 | 11.45 | 11.63 | 11.17 | 11.61 | 215,121 | +0.11(+0.99%) |
Apr 17, 2019 | 12.24 | 12.47 | 11.19 | 11.50 | 445,349 | -0.74(-6.07%) |
Apr 16, 2019 | 11.94 | 12.36 | 11.87 | 12.24 | 291,175 | +0.39(+3.26%) |
Apr 15, 2019 | 11.89 | 12.56 | 11.78 | 11.86 | 455,138 | +0.03(+0.25%) |
Apr 12, 2019 | 11.66 | 12.15 | 11.60 | 11.83 | 785,142 | +0.50(+4.37%) |
Apr 11, 2019 | 10.46 | 11.46 | 10.36 | 11.33 | 565,238 | +0.94(+9.05%) |
Apr 10, 2019 | 10.30 | 10.41 | 10.21 | 10.39 | 103,240 | +0.16(+1.60%) |
Apr 09, 2019 | 10.30 | 10.38 | 10.15 | 10.23 | 94,885 | -0.08(-0.77%) |
Apr 08, 2019 | 10.07 | 10.37 | 9.986 | 10.31 | 136,433 | +0.16(+1.56%) |
Apr 05, 2019 | 10.15 | 10.30 | 10.07 | 10.15 | 78,574 | -0.01(-0.15%) |
Apr 04, 2019 | 10.30 | 10.37 | 9.976 | 10.16 | 244,202 | -0.14(-1.39%) |
Apr 03, 2019 | 10.07 | 10.49 | 10.05 | 10.31 | 289,365 | +0.33(+3.32%) |
Apr 02, 2019 | 10.25 | 10.36 | 9.901 | 9.976 | 143,133 | -0.26(-2.52%) |
Apr 01, 2019 | 10.27 | 10.44 | 10.09 | 10.23 | 224,491 | -0.03(-0.34%) |
Mar 29, 2019 | 10.21 | 10.30 | 9.956 | 10.27 | 362,979 | +0.12(+1.17%) |
Mar 28, 2019 | 9.906 | 10.16 | 9.802 | 10.15 | 142,543 | +0.25(+2.55%) |
Mar 27, 2019 | 9.961 | 10.01 | 9.797 | 9.896 | 126,574 | -0.06(-0.65%) |
Mar 26, 2019 | 10.13 | 10.18 | 9.901 | 9.961 | 116,143 | -0.08(-0.79%) |
Mar 25, 2019 | 9.693 | 10.06 | 9.654 | 10.04 | 157,751 | +0.35(+3.63%) |
Mar 22, 2019 | 10.17 | 10.20 | 9.604 | 9.688 | 215,121 | -0.50(-4.91%) |
Mar 21, 2019 | 10.31 | 10.60 | 10.08 | 10.19 | 188,379 | -0.12(-1.20%) |
Mar 20, 2019 | 10.45 | 10.49 | 10.16 | 10.31 | 168,816 | -0.10(-0.95%) |
Mar 19, 2019 | 10.48 | 10.70 | 10.35 | 10.41 | 168,128 | -0.06(-0.57%) |
Mar 18, 2019 | 10.36 | 10.47 | 10.20 | 10.47 | 93,186 | +0.13(+1.24%) |
Mar 15, 2019 | 10.25 | 10.47 | 10.25 | 10.34 | 231,280 | +0.09(+0.92%) |
Mar 14, 2019 | 10.30 | 10.43 | 10.15 | 10.25 | 95,309 | -0.03(-0.34%) |
Mar 13, 2019 | 10.35 | 10.38 | 10.21 | 10.28 | 98,071 | -0.02(-0.19%) |
Mar 12, 2019 | 10.36 | 10.40 | 10.18 | 10.30 | 140,539 | -0.02(-0.24%) |
Mar 11, 2019 | 10.05 | 10.48 | 9.956 | 10.33 | 189,674 | +0.37(+3.73%) |
Mar 08, 2019 | 9.664 | 10.11 | 9.654 | 9.956 | 152,705 | +0.19(+1.98%) |
Mar 07, 2019 | 10.14 | 10.17 | 9.738 | 9.763 | 209,427 | -0.39(-3.80%) |
Mar 06, 2019 | 10.37 | 10.37 | 10.05 | 10.15 | 139,944 | -0.21(-2.05%) |
Mar 05, 2019 | 11.01 | 11.01 | 10.22 | 10.36 | 255,586 | -0.56(-5.12%) |
Mar 04, 2019 | 10.93 | 11.21 | 10.67 | 10.92 | 365,664 | +0.25(+2.32%) |
Mar 01, 2019 | 10.64 | 11.15 | 10.64 | 10.67 | 254,711 | +0.03(+0.33%) |
Feb 28, 2019 | 10.26 | 10.64 | 10.12 | 10.64 | 217,814 | +0.41(+3.97%) |
Feb 27, 2019 | 10.00 | 10.25 | 9.877 | 10.23 | 153,625 | +0.21(+2.07%) |
Feb 26, 2019 | 10.37 | 10.37 | 9.990 | 10.03 | 186,499 | -0.23(-2.22%) |
Feb 25, 2019 | 10.43 | 10.62 | 10.25 | 10.25 | 142,973 | -0.06(-0.58%) |
Feb 22, 2019 | 10.15 | 10.44 | 10.15 | 10.31 | 217,747 | +0.01(+0.10%) |
Feb 21, 2019 | 10.48 | 10.53 | 10.17 | 10.30 | 148,563 | -0.23(-2.16%) |
Feb 20, 2019 | 10.64 | 10.79 | 10.31 | 10.53 | 282,544 | -0.10(-0.98%) |
Feb 19, 2019 | 10.47 | 10.64 | 10.26 | 10.63 | 214,852 | +0.16(+1.56%) |
Feb 15, 2019 | 10.64 | 10.64 | 10.40 | 10.47 | 174,925 | -0.14(-1.31%) |
Feb 14, 2019 | 10.39 | 10.64 | 10.39 | 10.61 | 277,642 | +0.12(+1.13%) |
Feb 13, 2019 | 10.64 | 10.64 | 10.20 | 10.49 | 585,883 | +0.09(+0.86%) |
Feb 12, 2019 | 9.857 | 10.68 | 9.778 | 10.40 | 768,965 | +0.54(+5.47%) |
Feb 11, 2019 | 10.04 | 10.18 | 9.589 | 9.862 | 238,261 | -0.04(-0.45%) |
Feb 08, 2019 | 9.654 | 9.961 | 9.283 | 9.906 | 237,340 | +0.04(+0.45%) |
Feb 07, 2019 | 9.773 | 9.891 | 9.589 | 9.862 | 282,419 | +0.07(+0.76%) |
Feb 06, 2019 | 9.401 | 9.802 | 9.317 | 9.788 | 248,345 | +0.48(+5.16%) |
Feb 05, 2019 | 9.184 | 9.530 | 8.970 | 9.307 | 608,004 | +0.13(+1.40%) |
Feb 04, 2019 | 7.921 | 9.233 | 7.921 | 9.179 | 449,601 | +1.54(+20.16%) |