Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.60 | 17.63 | 17.04 | 17.09 | 83,963 | -0.64(-3.64%) |
Jan 30, 2020 | 17.56 | 17.81 | 17.44 | 17.73 | 59,263 | +0.00(+0.00%) |
Jan 29, 2020 | 18.21 | 18.30 | 17.68 | 17.73 | 53,464 | -0.52(-2.85%) |
Jan 28, 2020 | 18.08 | 18.32 | 17.98 | 18.25 | 138,696 | +0.21(+1.14%) |
Jan 27, 2020 | 18.06 | 18.26 | 17.91 | 18.05 | 102,657 | -0.17(-0.93%) |
Jan 24, 2020 | 18.57 | 18.57 | 18.14 | 18.22 | 35,729 | -0.41(-2.21%) |
Jan 23, 2020 | 18.44 | 18.77 | 18.32 | 18.63 | 76,133 | +0.11(+0.58%) |
Jan 22, 2020 | 18.58 | 18.69 | 18.52 | 18.52 | 37,145 | -0.04(-0.19%) |
Jan 21, 2020 | 18.81 | 18.82 | 18.38 | 18.56 | 247,901 | -0.31(-1.66%) |
Jan 17, 2020 | 18.87 | 19.08 | 18.61 | 18.87 | 70,788 | +0.23(+1.25%) |
Jan 16, 2020 | 18.59 | 18.67 | 18.28 | 18.64 | 242,055 | +0.14(+0.77%) |
Jan 15, 2020 | 18.30 | 18.58 | 18.26 | 18.49 | 94,985 | +0.13(+0.68%) |
Jan 14, 2020 | 18.58 | 18.58 | 18.10 | 18.37 | 59,137 | -0.12(-0.63%) |
Jan 13, 2020 | 18.22 | 18.62 | 18.07 | 18.49 | 96,868 | +0.39(+2.13%) |
Jan 10, 2020 | 17.91 | 18.41 | 17.85 | 18.10 | 170,496 | +0.19(+1.05%) |
Jan 09, 2020 | 17.60 | 17.92 | 17.54 | 17.91 | 94,603 | +0.43(+2.46%) |
Jan 08, 2020 | 17.55 | 17.71 | 17.32 | 17.48 | 196,034 | +0.04(+0.26%) |
Jan 07, 2020 | 17.62 | 17.62 | 17.22 | 17.44 | 214,390 | -0.11(-0.61%) |
Jan 06, 2020 | 17.14 | 17.70 | 17.14 | 17.55 | 291,893 | +0.31(+1.82%) |
Jan 03, 2020 | 17.26 | 17.42 | 16.94 | 17.23 | 103,838 | -0.21(-1.23%) |
Jan 02, 2020 | 17.70 | 17.70 | 17.30 | 17.45 | 53,146 | -0.09(-0.51%) |
Dec 31, 2019 | 17.64 | 17.79 | 17.42 | 17.54 | 55,157 | -0.19(-1.06%) |
Dec 30, 2019 | 17.84 | 17.92 | 17.63 | 17.72 | 34,615 | -0.10(-0.55%) |
Dec 27, 2019 | 17.91 | 18.00 | 17.78 | 17.82 | 46,783 | -0.09(-0.50%) |
Dec 26, 2019 | 17.79 | 17.98 | 17.79 | 17.91 | 48,160 | +0.10(+0.55%) |
Dec 24, 2019 | 17.89 | 18.27 | 17.81 | 17.81 | 50,244 | -0.04(-0.25%) |
Dec 23, 2019 | 17.64 | 17.87 | 17.57 | 17.86 | 165,622 | +0.17(+0.96%) |
Dec 20, 2019 | 17.62 | 17.83 | 17.52 | 17.69 | 151,514 | +0.07(+0.41%) |
Dec 19, 2019 | 17.51 | 17.63 | 17.36 | 17.62 | 188,572 | +0.11(+0.61%) |
Dec 18, 2019 | 17.58 | 17.58 | 17.38 | 17.51 | 53,400 | -0.13(-0.71%) |
Dec 17, 2019 | 17.60 | 17.79 | 17.49 | 17.63 | 62,363 | +0.05(+0.31%) |
Dec 16, 2019 | 17.87 | 17.94 | 17.44 | 17.58 | 251,377 | -0.25(-1.41%) |
Dec 13, 2019 | 17.73 | 17.86 | 17.60 | 17.83 | 82,735 | +0.10(+0.56%) |
Dec 12, 2019 | 17.23 | 17.83 | 17.20 | 17.73 | 162,757 | +0.56(+3.23%) |
Dec 11, 2019 | 16.86 | 17.31 | 16.81 | 17.18 | 192,764 | +0.31(+1.86%) |
Dec 10, 2019 | 16.95 | 17.08 | 16.64 | 16.86 | 115,232 | -0.11(-0.63%) |
Dec 09, 2019 | 17.04 | 17.11 | 16.86 | 16.97 | 122,536 | -0.13(-0.73%) |
Dec 06, 2019 | 16.93 | 17.30 | 16.93 | 17.10 | 304,257 | +0.19(+1.11%) |
Dec 05, 2019 | 16.69 | 17.04 | 16.69 | 16.91 | 179,641 | +0.21(+1.23%) |
Dec 04, 2019 | 16.58 | 16.87 | 16.56 | 16.70 | 250,066 | +0.13(+0.76%) |
Dec 03, 2019 | 16.34 | 16.64 | 16.28 | 16.58 | 140,528 | +0.09(+0.54%) |
Dec 02, 2019 | 16.66 | 16.75 | 16.41 | 16.49 | 204,917 | -0.16(-0.97%) |
Nov 29, 2019 | 16.64 | 16.81 | 16.48 | 16.65 | 82,512 | -0.01(-0.05%) |
Nov 27, 2019 | 16.84 | 16.84 | 16.55 | 16.66 | 171,389 | -0.10(-0.59%) |
Nov 26, 2019 | 16.52 | 16.82 | 16.52 | 16.76 | 158,302 | +0.23(+1.41%) |
Nov 25, 2019 | 16.79 | 16.86 | 16.47 | 16.52 | 78,223 | -0.26(-1.55%) |
Nov 22, 2019 | 17.00 | 17.02 | 16.71 | 16.78 | 59,065 | -0.19(-1.11%) |
Nov 21, 2019 | 16.95 | 17.17 | 16.81 | 16.97 | 140,325 | +0.02(+0.11%) |
Nov 20, 2019 | 16.95 | 17.09 | 16.93 | 16.95 | 103,572 | +0.03(+0.16%) |
Nov 19, 2019 | 17.01 | 17.21 | 16.93 | 16.93 | 157,933 | -0.04(-0.21%) |
Nov 18, 2019 | 17.31 | 17.33 | 16.88 | 16.96 | 76,817 | -0.33(-1.92%) |
Nov 15, 2019 | 17.21 | 17.46 | 17.11 | 17.29 | 127,174 | +0.14(+0.84%) |
Nov 14, 2019 | 17.48 | 17.66 | 17.10 | 17.15 | 104,269 | -0.36(-2.05%) |
Nov 13, 2019 | 16.99 | 17.80 | 16.99 | 17.51 | 118,572 | +0.57(+3.36%) |
Nov 12, 2019 | 16.90 | 17.07 | 16.67 | 16.94 | 222,742 | +0.13(+0.79%) |
Nov 11, 2019 | 16.76 | 17.07 | 16.76 | 16.81 | 171,169 | +0.02(+0.11%) |
Nov 08, 2019 | 16.82 | 16.85 | 16.66 | 16.79 | 80,741 | +0.03(+0.16%) |
Nov 07, 2019 | 16.84 | 17.08 | 16.76 | 16.76 | 142,685 | +0.09(+0.53%) |
Nov 06, 2019 | 16.32 | 16.85 | 16.31 | 16.67 | 506,101 | +0.30(+1.85%) |
Nov 05, 2019 | 16.75 | 16.90 | 16.23 | 16.37 | 132,414 | -0.21(-1.29%) |
Nov 04, 2019 | 16.83 | 16.93 | 16.57 | 16.58 | 93,555 | -0.13(-0.80%) |
Nov 01, 2019 | 16.68 | 16.89 | 16.53 | 16.72 | 204,328 | +0.12(+0.70%) |
Oct 31, 2019 | 16.70 | 17.01 | 16.50 | 16.60 | 128,680 | +0.16(+0.97%) |
Oct 30, 2019 | 16.45 | 16.59 | 16.10 | 16.44 | 59,524 | -0.03(-0.16%) |
Oct 29, 2019 | 15.86 | 16.55 | 15.66 | 16.47 | 132,276 | +0.52(+3.23%) |
Oct 28, 2019 | 16.01 | 16.05 | 15.86 | 15.95 | 70,842 | -0.01(-0.06%) |
Oct 25, 2019 | 15.87 | 16.08 | 15.87 | 15.96 | 104,357 | +0.07(+0.45%) |
Oct 24, 2019 | 16.06 | 16.10 | 15.70 | 15.89 | 84,443 | -0.14(-0.89%) |
Oct 23, 2019 | 15.97 | 16.08 | 15.79 | 16.03 | 160,489 | +0.04(+0.22%) |
Oct 22, 2019 | 15.89 | 16.08 | 15.76 | 16.00 | 123,347 | +0.09(+0.56%) |
Oct 21, 2019 | 15.78 | 15.97 | 15.72 | 15.91 | 82,725 | +0.24(+1.53%) |
Oct 18, 2019 | 15.30 | 15.70 | 15.30 | 15.67 | 52,291 | +0.25(+1.61%) |
Oct 17, 2019 | 15.14 | 15.44 | 15.14 | 15.42 | 61,608 | +0.30(+2.00%) |
Oct 16, 2019 | 14.98 | 15.22 | 14.96 | 15.12 | 135,189 | +0.10(+0.65%) |
Oct 15, 2019 | 14.96 | 15.10 | 14.81 | 15.02 | 58,320 | +0.11(+0.72%) |
Oct 14, 2019 | 14.88 | 14.93 | 14.73 | 14.91 | 51,547 | +0.04(+0.30%) |
Oct 11, 2019 | 14.51 | 15.00 | 14.41 | 14.87 | 44,869 | +0.52(+3.66%) |
Oct 10, 2019 | 14.44 | 14.46 | 14.29 | 14.34 | 56,743 | -0.05(-0.37%) |
Oct 09, 2019 | 14.36 | 14.48 | 14.12 | 14.40 | 65,389 | +0.14(+1.00%) |
Oct 08, 2019 | 14.36 | 14.36 | 14.10 | 14.25 | 84,040 | -0.12(-0.87%) |
Oct 07, 2019 | 14.36 | 14.44 | 14.26 | 14.38 | 75,414 | -0.02(-0.12%) |
Oct 04, 2019 | 14.11 | 14.64 | 13.96 | 14.40 | 89,063 | +0.28(+1.95%) |
Oct 03, 2019 | 14.00 | 14.23 | 13.89 | 14.12 | 49,777 | +0.16(+1.15%) |
Oct 02, 2019 | 14.06 | 14.06 | 13.68 | 13.96 | 106,372 | -0.17(-1.20%) |
Oct 01, 2019 | 14.05 | 14.25 | 13.95 | 14.13 | 75,264 | +0.19(+1.34%) |
Sep 30, 2019 | 13.78 | 14.10 | 13.56 | 13.94 | 153,529 | +0.16(+1.16%) |
Sep 27, 2019 | 13.69 | 13.92 | 13.61 | 13.78 | 41,495 | +0.18(+1.31%) |
Sep 26, 2019 | 13.65 | 13.70 | 13.47 | 13.61 | 113,964 | -0.01(-0.07%) |
Sep 25, 2019 | 13.47 | 13.64 | 13.38 | 13.61 | 77,861 | +0.11(+0.79%) |
Sep 24, 2019 | 13.68 | 13.85 | 13.47 | 13.51 | 57,460 | -0.22(-1.62%) |
Sep 23, 2019 | 13.78 | 13.93 | 13.73 | 13.73 | 65,039 | -0.13(-0.96%) |
Sep 20, 2019 | 14.27 | 14.41 | 13.82 | 13.86 | 79,954 | -0.46(-3.23%) |
Sep 19, 2019 | 14.90 | 14.90 | 14.15 | 14.33 | 82,472 | -0.66(-4.39%) |
Sep 18, 2019 | 15.00 | 15.10 | 14.69 | 14.98 | 95,771 | -0.14(-0.94%) |
Sep 17, 2019 | 15.62 | 15.81 | 15.00 | 15.13 | 55,922 | -0.60(-3.84%) |
Sep 16, 2019 | 15.98 | 15.98 | 15.60 | 15.73 | 69,351 | -0.18(-1.12%) |
Sep 13, 2019 | 15.90 | 16.30 | 15.86 | 15.91 | 86,252 | +0.11(+0.68%) |
Sep 12, 2019 | 15.66 | 15.97 | 15.66 | 15.80 | 53,953 | +0.10(+0.62%) |
Sep 11, 2019 | 15.58 | 15.73 | 15.39 | 15.70 | 77,879 | +0.18(+1.15%) |
Sep 10, 2019 | 15.31 | 15.59 | 15.12 | 15.53 | 60,490 | +0.29(+1.93%) |
Sep 09, 2019 | 15.52 | 15.52 | 15.15 | 15.23 | 59,681 | -0.20(-1.32%) |
Sep 06, 2019 | 15.38 | 15.52 | 15.25 | 15.44 | 96,372 | +0.11(+0.70%) |
Sep 05, 2019 | 15.36 | 15.36 | 15.20 | 15.33 | 53,674 | +0.14(+0.94%) |
Sep 04, 2019 | 14.97 | 15.34 | 14.89 | 15.19 | 56,935 | +0.31(+2.09%) |
Sep 03, 2019 | 14.85 | 15.14 | 14.74 | 14.88 | 112,181 | +0.00(+0.00%) |
Aug 30, 2019 | 15.35 | 15.42 | 14.73 | 14.88 | 90,525 | -0.40(-2.62%) |
Aug 29, 2019 | 15.21 | 15.31 | 15.15 | 15.28 | 38,691 | +0.20(+1.36%) |
Aug 28, 2019 | 15.04 | 15.28 | 15.03 | 15.07 | 92,470 | -0.04(-0.29%) |
Aug 27, 2019 | 15.37 | 15.52 | 15.02 | 15.12 | 90,436 | -0.26(-1.68%) |
Aug 26, 2019 | 15.37 | 15.51 | 15.34 | 15.38 | 42,991 | +0.04(+0.29%) |
Aug 23, 2019 | 15.35 | 15.45 | 15.17 | 15.33 | 115,490 | -0.09(-0.58%) |
Aug 22, 2019 | 15.33 | 15.48 | 15.18 | 15.42 | 51,672 | +0.12(+0.81%) |
Aug 21, 2019 | 15.16 | 15.42 | 15.06 | 15.30 | 91,039 | +0.24(+1.59%) |
Aug 20, 2019 | 15.05 | 15.22 | 14.84 | 15.06 | 52,080 | -0.03(-0.18%) |
Aug 19, 2019 | 15.14 | 15.45 | 14.98 | 15.08 | 203,755 | +0.12(+0.77%) |
Aug 16, 2019 | 15.14 | 15.24 | 14.85 | 14.97 | 194,770 | -0.09(-0.59%) |
Aug 15, 2019 | 15.12 | 15.21 | 14.84 | 15.06 | 177,747 | +0.16(+1.07%) |
Aug 14, 2019 | 15.59 | 15.59 | 14.70 | 14.89 | 186,163 | -0.78(-5.01%) |
Aug 13, 2019 | 15.17 | 15.71 | 14.90 | 15.68 | 127,378 | +0.63(+4.16%) |
Aug 12, 2019 | 15.01 | 15.21 | 14.92 | 15.05 | 90,514 | -0.06(-0.41%) |
Aug 09, 2019 | 15.43 | 15.45 | 15.07 | 15.12 | 70,984 | -0.28(-1.83%) |
Aug 08, 2019 | 15.21 | 15.52 | 15.21 | 15.40 | 72,149 | +0.27(+1.81%) |
Aug 07, 2019 | 15.01 | 15.20 | 14.80 | 15.12 | 76,767 | +0.08(+0.53%) |
Aug 06, 2019 | 14.82 | 15.19 | 14.82 | 15.04 | 58,683 | +0.20(+1.37%) |
Aug 05, 2019 | 14.82 | 14.99 | 14.59 | 14.84 | 125,159 | -0.04(-0.24%) |
Aug 02, 2019 | 14.88 | 15.06 | 14.67 | 14.88 | 118,836 | -0.01(-0.06%) |
Aug 01, 2019 | 14.60 | 15.01 | 14.47 | 14.89 | 154,175 | +0.22(+1.50%) |
Jul 31, 2019 | 14.58 | 15.15 | 14.42 | 14.67 | 129,169 | +0.09(+0.61%) |
Jul 30, 2019 | 14.78 | 14.84 | 14.36 | 14.58 | 130,729 | -0.26(-1.78%) |
Jul 29, 2019 | 14.91 | 15.10 | 14.76 | 14.84 | 135,292 | -0.09(-0.59%) |
Jul 26, 2019 | 15.19 | 15.19 | 14.73 | 14.93 | 87,653 | -0.24(-1.57%) |
Jul 25, 2019 | 14.78 | 15.72 | 14.60 | 15.17 | 75,352 | -0.45(-2.88%) |
Jul 24, 2019 | 15.49 | 15.66 | 15.43 | 15.62 | 57,176 | +0.12(+0.80%) |
Jul 23, 2019 | 15.12 | 15.52 | 15.12 | 15.49 | 103,214 | +0.41(+2.75%) |
Jul 22, 2019 | 15.33 | 15.36 | 15.05 | 15.08 | 85,877 | -0.23(-1.50%) |
Jul 19, 2019 | 15.35 | 15.47 | 15.26 | 15.31 | 101,260 | -0.12(-0.80%) |
Jul 18, 2019 | 15.59 | 15.67 | 15.29 | 15.43 | 146,150 | -0.24(-1.52%) |
Jul 17, 2019 | 15.79 | 15.91 | 15.59 | 15.67 | 90,533 | -0.53(-3.27%) |
Jul 16, 2019 | 16.06 | 16.38 | 15.96 | 16.20 | 130,237 | +0.21(+1.32%) |
Jul 15, 2019 | 16.63 | 16.76 | 15.70 | 15.99 | 213,004 | -0.68(-4.07%) |
Jul 12, 2019 | 17.04 | 17.04 | 16.31 | 16.67 | 354,922 | -0.31(-1.82%) |
Jul 11, 2019 | 17.34 | 17.64 | 16.74 | 16.98 | 415,885 | -0.13(-0.77%) |
Jul 10, 2019 | 16.39 | 17.40 | 16.19 | 17.11 | 205,599 | +1.08(+6.77%) |
Jul 09, 2019 | 15.75 | 16.06 | 15.46 | 16.02 | 97,110 | +0.33(+2.08%) |
Jul 08, 2019 | 15.68 | 15.79 | 15.49 | 15.70 | 66,130 | +0.02(+0.11%) |
Jul 05, 2019 | 15.54 | 15.73 | 15.41 | 15.68 | 27,781 | -0.04(-0.28%) |
Jul 03, 2019 | 15.65 | 15.72 | 15.46 | 15.72 | 50,686 | +0.11(+0.73%) |
Jul 02, 2019 | 15.26 | 15.74 | 15.26 | 15.61 | 123,159 | +0.29(+1.90%) |
Jul 01, 2019 | 15.54 | 15.71 | 15.06 | 15.32 | 68,122 | -0.11(-0.74%) |
Jun 28, 2019 | 14.65 | 15.51 | 14.65 | 15.43 | 247,084 | +0.76(+5.17%) |
Jun 27, 2019 | 14.60 | 14.84 | 14.60 | 14.67 | 49,186 | +0.12(+0.85%) |
Jun 26, 2019 | 14.58 | 14.89 | 14.44 | 14.55 | 123,498 | -0.07(-0.48%) |
Jun 25, 2019 | 14.24 | 14.72 | 14.24 | 14.62 | 246,922 | +0.41(+2.85%) |
Jun 24, 2019 | 14.20 | 14.37 | 14.00 | 14.22 | 36,612 | +0.05(+0.37%) |
Jun 21, 2019 | 14.32 | 14.32 | 14.12 | 14.16 | 110,558 | -0.16(-1.11%) |
Jun 20, 2019 | 14.35 | 14.63 | 14.30 | 14.32 | 50,623 | +0.11(+0.74%) |
Jun 19, 2019 | 14.00 | 14.26 | 13.93 | 14.22 | 55,606 | +0.37(+2.68%) |
Jun 18, 2019 | 13.58 | 13.91 | 13.58 | 13.85 | 93,904 | +0.35(+2.61%) |
Jun 17, 2019 | 13.44 | 13.52 | 13.34 | 13.49 | 49,176 | +0.12(+0.92%) |
Jun 14, 2019 | 13.72 | 13.72 | 13.36 | 13.37 | 28,461 | -0.26(-1.94%) |
Jun 13, 2019 | 13.72 | 13.78 | 13.57 | 13.63 | 55,379 | -0.02(-0.13%) |
Jun 12, 2019 | 13.38 | 13.74 | 13.37 | 13.65 | 57,728 | +0.22(+1.64%) |
Jun 11, 2019 | 13.18 | 13.48 | 13.18 | 13.43 | 53,191 | +0.20(+1.53%) |
Jun 10, 2019 | 13.25 | 13.30 | 13.11 | 13.23 | 40,935 | +0.02(+0.13%) |
Jun 07, 2019 | 13.28 | 13.33 | 13.09 | 13.21 | 58,397 | +0.07(+0.54%) |
Jun 06, 2019 | 13.32 | 13.32 | 12.89 | 13.14 | 59,609 | +0.13(+1.02%) |
Jun 05, 2019 | 13.18 | 13.19 | 12.88 | 13.01 | 89,671 | -0.10(-0.74%) |
Jun 04, 2019 | 12.83 | 13.14 | 12.68 | 13.10 | 81,964 | +0.53(+4.21%) |
Jun 03, 2019 | 12.62 | 12.84 | 12.45 | 12.58 | 37,490 | -0.04(-0.35%) |
May 31, 2019 | 12.73 | 12.74 | 12.51 | 12.62 | 45,130 | -0.11(-0.83%) |
May 30, 2019 | 12.88 | 12.91 | 12.50 | 12.73 | 75,895 | -0.09(-0.69%) |
May 29, 2019 | 12.96 | 13.02 | 12.70 | 12.81 | 74,583 | -0.19(-1.49%) |
May 28, 2019 | 13.10 | 13.14 | 12.94 | 13.01 | 61,463 | -0.03(-0.20%) |
May 24, 2019 | 13.05 | 13.08 | 12.94 | 13.03 | 59,758 | +0.07(+0.54%) |
May 23, 2019 | 13.05 | 13.13 | 12.81 | 12.96 | 60,884 | -0.12(-0.94%) |
May 22, 2019 | 13.10 | 13.23 | 12.97 | 13.09 | 87,437 | +0.08(+0.61%) |
May 21, 2019 | 13.08 | 13.31 | 12.94 | 13.01 | 110,450 | -0.07(-0.54%) |
May 20, 2019 | 12.89 | 13.25 | 12.81 | 13.08 | 98,841 | +0.16(+1.23%) |
May 17, 2019 | 12.62 | 12.99 | 12.62 | 12.92 | 78,695 | +0.26(+2.02%) |
May 16, 2019 | 12.64 | 12.70 | 12.51 | 12.66 | 76,829 | +0.26(+2.13%) |
May 15, 2019 | 12.32 | 12.50 | 12.29 | 12.40 | 74,562 | +0.07(+0.57%) |
May 14, 2019 | 12.43 | 12.43 | 12.27 | 12.33 | 51,625 | +0.09(+0.71%) |
May 13, 2019 | 12.36 | 12.36 | 12.16 | 12.24 | 43,793 | -0.20(-1.61%) |
May 10, 2019 | 12.24 | 12.47 | 12.24 | 12.44 | 37,219 | +0.11(+0.92%) |
May 09, 2019 | 12.27 | 12.37 | 12.06 | 12.33 | 55,315 | -0.02(-0.14%) |
May 08, 2019 | 12.40 | 12.43 | 12.23 | 12.35 | 42,507 | -0.04(-0.35%) |
May 07, 2019 | 12.18 | 12.50 | 12.16 | 12.39 | 82,937 | +0.22(+1.79%) |
May 06, 2019 | 11.98 | 12.27 | 11.98 | 12.17 | 392,768 | +0.06(+0.50%) |
May 03, 2019 | 12.24 | 12.24 | 12.02 | 12.11 | 67,797 | +0.12(+1.02%) |
May 02, 2019 | 12.03 | 12.03 | 11.75 | 11.99 | 32,837 | +0.01(+0.07%) |
May 01, 2019 | 12.11 | 12.20 | 11.95 | 11.98 | 101,026 | -0.14(-1.15%) |
Apr 30, 2019 | 12.08 | 12.21 | 12.03 | 12.12 | 124,581 | +0.01(+0.07%) |
Apr 29, 2019 | 12.07 | 12.20 | 11.94 | 12.11 | 84,193 | -0.03(-0.22%) |
Apr 26, 2019 | 12.32 | 12.32 | 11.70 | 12.14 | 488,210 | +0.30(+2.51%) |
Apr 25, 2019 | 12.27 | 12.27 | 11.81 | 11.84 | 100,875 | -0.44(-3.56%) |
Apr 24, 2019 | 12.33 | 12.49 | 12.25 | 12.28 | 84,865 | -0.12(-0.99%) |
Apr 23, 2019 | 12.18 | 12.43 | 12.07 | 12.40 | 106,743 | +0.26(+2.16%) |
Apr 22, 2019 | 12.17 | 12.24 | 12.08 | 12.14 | 67,791 | +0.01(+0.07%) |
Apr 18, 2019 | 12.04 | 12.24 | 11.99 | 12.13 | 64,247 | +0.04(+0.36%) |
Apr 17, 2019 | 12.23 | 12.23 | 11.98 | 12.08 | 57,434 | -0.09(-0.72%) |
Apr 16, 2019 | 12.06 | 12.20 | 12.06 | 12.17 | 157,865 | +0.04(+0.36%) |
Apr 15, 2019 | 12.22 | 12.23 | 12.00 | 12.13 | 47,002 | -0.05(-0.43%) |
Apr 12, 2019 | 12.03 | 12.19 | 12.03 | 12.18 | 64,705 | +0.13(+1.09%) |
Apr 11, 2019 | 12.02 | 12.20 | 11.93 | 12.05 | 84,311 | -0.01(-0.07%) |
Apr 10, 2019 | 12.02 | 12.13 | 11.88 | 12.06 | 39,441 | +0.05(+0.44%) |
Apr 09, 2019 | 12.12 | 12.13 | 11.86 | 12.01 | 29,679 | -0.07(-0.58%) |
Apr 08, 2019 | 12.02 | 12.19 | 12.01 | 12.08 | 86,717 | +0.05(+0.44%) |
Apr 05, 2019 | 12.13 | 12.18 | 11.97 | 12.02 | 89,213 | -0.05(-0.43%) |
Apr 04, 2019 | 12.00 | 12.27 | 11.96 | 12.08 | 71,786 | +0.08(+0.66%) |
Apr 03, 2019 | 11.96 | 12.06 | 11.68 | 12.00 | 161,755 | +0.10(+0.88%) |
Apr 02, 2019 | 12.05 | 12.15 | 11.81 | 11.89 | 81,039 | -0.20(-1.66%) |
Apr 01, 2019 | 11.39 | 12.17 | 11.39 | 12.09 | 122,112 | +0.74(+6.54%) |
Mar 29, 2019 | 11.37 | 11.53 | 11.24 | 11.35 | 71,347 | -0.03(-0.23%) |
Mar 28, 2019 | 11.27 | 11.42 | 11.18 | 11.38 | 39,236 | +0.03(+0.23%) |
Mar 27, 2019 | 11.33 | 11.45 | 11.30 | 11.35 | 43,408 | +0.03(+0.23%) |
Mar 26, 2019 | 11.40 | 11.53 | 11.26 | 11.33 | 366,842 | -0.03(-0.31%) |
Mar 25, 2019 | 11.22 | 11.39 | 11.08 | 11.36 | 51,758 | +0.11(+1.01%) |
Mar 22, 2019 | 11.37 | 11.37 | 11.10 | 11.25 | 47,068 | -0.11(-1.00%) |
Mar 21, 2019 | 11.50 | 11.53 | 11.32 | 11.36 | 77,062 | -0.10(-0.84%) |
Mar 20, 2019 | 11.56 | 11.67 | 11.43 | 11.46 | 54,108 | -0.17(-1.50%) |
Mar 19, 2019 | 11.38 | 11.72 | 11.35 | 11.63 | 99,672 | +0.28(+2.46%) |
Mar 18, 2019 | 11.37 | 11.52 | 11.33 | 11.35 | 217,630 | -0.02(-0.15%) |
Mar 15, 2019 | 11.44 | 11.56 | 11.36 | 11.37 | 108,911 | -0.07(-0.61%) |
Mar 14, 2019 | 11.61 | 11.61 | 11.33 | 11.44 | 38,339 | -0.07(-0.61%) |
Mar 13, 2019 | 11.95 | 11.95 | 11.45 | 11.51 | 70,911 | -0.32(-2.73%) |
Mar 12, 2019 | 11.70 | 11.88 | 11.55 | 11.83 | 78,850 | +0.22(+1.88%) |
Mar 11, 2019 | 11.75 | 11.94 | 11.37 | 11.61 | 85,917 | -0.03(-0.30%) |
Mar 08, 2019 | 11.38 | 11.66 | 11.13 | 11.65 | 87,724 | +0.29(+2.54%) |
Mar 07, 2019 | 11.70 | 11.84 | 11.27 | 11.36 | 106,998 | -0.31(-2.62%) |
Mar 06, 2019 | 11.57 | 11.69 | 11.48 | 11.67 | 93,781 | +0.16(+1.37%) |
Mar 05, 2019 | 11.61 | 11.68 | 11.43 | 11.51 | 50,548 | -0.12(-1.05%) |
Mar 04, 2019 | 11.63 | 11.72 | 11.50 | 11.63 | 107,686 | +0.07(+0.60%) |
Mar 01, 2019 | 11.46 | 11.60 | 11.37 | 11.56 | 172,127 | +0.19(+1.69%) |
Feb 28, 2019 | 11.25 | 11.45 | 11.19 | 11.37 | 125,535 | +0.00(+0.00%) |
Feb 27, 2019 | 11.36 | 11.41 | 11.11 | 11.37 | 53,022 | +0.02(+0.15%) |
Feb 26, 2019 | 11.56 | 11.67 | 11.31 | 11.35 | 84,376 | -0.25(-2.18%) |
Feb 25, 2019 | 10.87 | 11.67 | 10.87 | 11.60 | 199,055 | +0.80(+7.44%) |
Feb 22, 2019 | 11.04 | 11.30 | 10.76 | 10.80 | 184,240 | -0.26(-2.34%) |
Feb 21, 2019 | 12.30 | 12.56 | 10.90 | 11.06 | 232,691 | -0.17(-1.54%) |
Feb 20, 2019 | 10.95 | 11.29 | 10.95 | 11.23 | 54,252 | +0.26(+2.36%) |
Feb 19, 2019 | 11.09 | 11.09 | 10.92 | 10.97 | 62,493 | -0.06(-0.55%) |
Feb 15, 2019 | 10.98 | 11.15 | 10.98 | 11.03 | 53,698 | +0.10(+0.95%) |
Feb 14, 2019 | 10.84 | 11.03 | 10.84 | 10.93 | 67,122 | +0.01(+0.08%) |
Feb 13, 2019 | 10.67 | 10.94 | 10.67 | 10.92 | 59,578 | +0.28(+2.60%) |
Feb 12, 2019 | 10.54 | 10.77 | 10.54 | 10.65 | 36,292 | +0.16(+1.57%) |
Feb 11, 2019 | 10.58 | 10.58 | 10.33 | 10.48 | 106,402 | -0.03(-0.33%) |
Feb 08, 2019 | 10.33 | 10.52 | 10.17 | 10.52 | 129,963 | +0.28(+2.70%) |
Feb 07, 2019 | 10.49 | 10.61 | 10.19 | 10.24 | 168,395 | -0.22(-2.15%) |
Feb 06, 2019 | 10.59 | 10.62 | 10.39 | 10.46 | 197,899 | -0.07(-0.66%) |
Feb 05, 2019 | 10.70 | 10.73 | 10.48 | 10.53 | 151,488 | -0.10(-0.89%) |
Feb 04, 2019 | 10.39 | 10.68 | 10.36 | 10.63 | 176,687 | +0.29(+2.76%) |