Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.88 | 17.94 | 17.76 | 17.86 | 380,686 | +0.07(+0.38%) |
Oct 30, 2019 | 17.68 | 17.93 | 17.68 | 17.79 | 512,188 | +0.30(+1.70%) |
Oct 29, 2019 | 17.26 | 17.63 | 17.22 | 17.50 | 405,316 | +0.23(+1.34%) |
Oct 28, 2019 | 17.22 | 17.28 | 16.65 | 17.27 | 1,440,609 | -0.06(-0.34%) |
Oct 25, 2019 | 17.97 | 18.02 | 17.18 | 17.33 | 1,324,926 | -0.64(-3.56%) |
Oct 24, 2019 | 18.08 | 18.14 | 17.95 | 17.96 | 583,510 | -0.16(-0.86%) |
Oct 23, 2019 | 18.05 | 18.17 | 17.90 | 18.12 | 697,644 | +0.09(+0.50%) |
Oct 22, 2019 | 18.20 | 18.31 | 18.01 | 18.03 | 775,543 | -0.02(-0.12%) |
Oct 21, 2019 | 18.19 | 18.19 | 18.00 | 18.05 | 557,285 | -0.14(-0.78%) |
Oct 18, 2019 | 18.12 | 18.22 | 17.94 | 18.20 | 509,752 | +0.10(+0.53%) |
Oct 17, 2019 | 17.85 | 18.12 | 17.80 | 18.10 | 284,525 | +0.28(+1.59%) |
Oct 16, 2019 | 17.91 | 17.97 | 17.78 | 17.82 | 353,813 | -0.13(-0.70%) |
Oct 15, 2019 | 17.91 | 17.96 | 17.83 | 17.94 | 324,219 | +0.10(+0.58%) |
Oct 14, 2019 | 17.94 | 17.99 | 17.83 | 17.84 | 195,251 | -0.17(-0.95%) |
Oct 11, 2019 | 18.08 | 18.15 | 17.95 | 18.01 | 346,287 | -0.06(-0.35%) |
Oct 10, 2019 | 17.78 | 18.13 | 17.72 | 18.07 | 324,491 | +0.25(+1.40%) |
Oct 09, 2019 | 18.17 | 18.25 | 17.71 | 17.82 | 343,535 | -0.31(-1.72%) |
Oct 08, 2019 | 18.11 | 18.16 | 17.98 | 18.14 | 312,501 | +0.03(+0.16%) |
Oct 07, 2019 | 18.02 | 18.16 | 17.91 | 18.11 | 545,633 | +0.09(+0.50%) |
Oct 04, 2019 | 17.93 | 18.08 | 17.74 | 18.02 | 560,969 | +0.10(+0.54%) |
Oct 03, 2019 | 17.95 | 18.14 | 17.89 | 17.92 | 342,668 | -0.07(-0.41%) |
Oct 02, 2019 | 18.17 | 18.17 | 17.92 | 17.99 | 382,083 | -0.16(-0.86%) |
Oct 01, 2019 | 17.92 | 18.18 | 17.92 | 18.15 | 633,230 | +0.23(+1.29%) |
Sep 30, 2019 | 17.88 | 17.97 | 17.76 | 17.92 | 585,671 | +0.12(+0.67%) |
Sep 27, 2019 | 17.79 | 17.84 | 17.70 | 17.80 | 528,707 | -0.04(-0.21%) |
Sep 26, 2019 | 17.94 | 18.00 | 17.81 | 17.84 | 308,251 | -0.11(-0.62%) |
Sep 25, 2019 | 18.17 | 18.23 | 17.85 | 17.95 | 445,427 | -0.03(-0.17%) |
Sep 24, 2019 | 18.11 | 18.24 | 17.93 | 17.98 | 450,550 | -0.06(-0.33%) |
Sep 23, 2019 | 17.95 | 18.05 | 17.87 | 18.04 | 470,058 | +0.16(+0.87%) |
Sep 20, 2019 | 18.07 | 18.10 | 17.81 | 17.88 | 562,179 | -0.19(-1.07%) |
Sep 19, 2019 | 18.32 | 18.41 | 17.95 | 18.08 | 433,861 | -0.07(-0.41%) |
Sep 18, 2019 | 18.09 | 18.35 | 18.07 | 18.15 | 652,608 | +0.07(+0.41%) |
Sep 17, 2019 | 17.78 | 18.13 | 17.78 | 18.08 | 600,249 | +0.23(+1.29%) |
Sep 16, 2019 | 17.92 | 17.96 | 17.78 | 17.85 | 301,536 | -0.01(-0.04%) |
Sep 13, 2019 | 18.18 | 18.27 | 17.72 | 17.85 | 532,471 | -0.31(-1.72%) |
Sep 12, 2019 | 18.25 | 18.31 | 18.16 | 18.17 | 335,550 | -0.04(-0.20%) |
Sep 11, 2019 | 17.99 | 18.23 | 17.99 | 18.20 | 210,732 | +0.14(+0.78%) |
Sep 10, 2019 | 18.24 | 18.31 | 18.02 | 18.06 | 271,468 | -0.16(-0.90%) |
Sep 09, 2019 | 18.09 | 18.25 | 17.97 | 18.23 | 547,016 | +0.13(+0.70%) |
Sep 06, 2019 | 18.08 | 18.19 | 17.96 | 18.10 | 284,585 | +0.03(+0.16%) |
Sep 05, 2019 | 18.00 | 18.17 | 17.82 | 18.07 | 423,620 | +0.11(+0.62%) |
Sep 04, 2019 | 17.88 | 18.03 | 17.82 | 17.96 | 270,388 | +0.13(+0.75%) |
Sep 03, 2019 | 17.67 | 17.84 | 17.54 | 17.82 | 236,287 | +0.13(+0.71%) |
Aug 30, 2019 | 17.76 | 17.76 | 17.56 | 17.70 | 296,952 | +0.00(+0.00%) |
Aug 29, 2019 | 17.73 | 17.81 | 17.65 | 17.70 | 291,509 | +0.07(+0.38%) |
Aug 28, 2019 | 17.56 | 17.68 | 17.51 | 17.63 | 317,761 | +0.04(+0.21%) |
Aug 27, 2019 | 17.61 | 17.75 | 17.48 | 17.59 | 543,822 | +0.10(+0.59%) |
Aug 26, 2019 | 17.31 | 17.49 | 17.31 | 17.49 | 327,731 | +0.23(+1.36%) |
Aug 23, 2019 | 17.49 | 17.51 | 17.22 | 17.26 | 313,173 | -0.23(-1.30%) |
Aug 22, 2019 | 17.45 | 17.52 | 17.36 | 17.48 | 405,585 | +0.04(+0.21%) |
Aug 21, 2019 | 17.41 | 17.54 | 17.34 | 17.45 | 503,982 | +0.09(+0.51%) |
Aug 20, 2019 | 17.28 | 17.40 | 17.15 | 17.36 | 446,603 | +0.08(+0.47%) |
Aug 19, 2019 | 17.24 | 17.29 | 17.09 | 17.28 | 388,253 | +0.04(+0.21%) |
Aug 16, 2019 | 16.98 | 17.45 | 16.98 | 17.24 | 686,493 | +0.18(+1.03%) |
Aug 15, 2019 | 17.10 | 17.20 | 17.00 | 17.07 | 474,234 | -0.04(-0.26%) |
Aug 14, 2019 | 17.26 | 17.32 | 17.10 | 17.11 | 286,490 | -0.16(-0.93%) |
Aug 13, 2019 | 17.07 | 17.37 | 16.98 | 17.27 | 762,162 | +0.10(+0.55%) |
Aug 12, 2019 | 17.18 | 17.31 | 17.11 | 17.18 | 490,364 | +0.01(+0.04%) |
Aug 09, 2019 | 17.13 | 17.24 | 17.08 | 17.17 | 421,984 | -0.01(-0.09%) |
Aug 08, 2019 | 16.86 | 17.21 | 16.83 | 17.18 | 352,285 | +0.28(+1.64%) |
Aug 07, 2019 | 16.50 | 17.08 | 16.39 | 16.91 | 520,092 | -0.07(-0.39%) |
Aug 06, 2019 | 16.86 | 17.01 | 16.77 | 16.97 | 278,150 | +0.11(+0.65%) |
Aug 05, 2019 | 17.15 | 17.21 | 16.72 | 16.86 | 284,534 | -0.29(-1.71%) |
Aug 02, 2019 | 17.11 | 17.16 | 17.05 | 17.15 | 364,571 | +0.05(+0.30%) |
Aug 01, 2019 | 17.01 | 17.21 | 16.95 | 17.10 | 347,984 | +0.14(+0.82%) |
Jul 31, 2019 | 16.99 | 17.12 | 16.96 | 16.96 | 366,074 | -0.06(-0.34%) |
Jul 30, 2019 | 16.92 | 17.11 | 16.92 | 17.02 | 249,260 | +0.07(+0.43%) |
Jul 29, 2019 | 17.15 | 17.15 | 16.87 | 16.95 | 403,276 | +0.01(+0.09%) |
Jul 26, 2019 | 16.93 | 17.02 | 16.87 | 16.94 | 292,668 | +0.03(+0.17%) |
Jul 25, 2019 | 16.81 | 16.94 | 16.81 | 16.91 | 273,591 | +0.03(+0.17%) |
Jul 24, 2019 | 16.79 | 16.90 | 16.70 | 16.88 | 444,994 | +0.15(+0.87%) |
Jul 23, 2019 | 16.88 | 16.93 | 16.71 | 16.73 | 660,972 | -0.18(-1.08%) |
Jul 22, 2019 | 16.83 | 16.98 | 16.75 | 16.91 | 316,917 | +0.08(+0.48%) |
Jul 19, 2019 | 16.83 | 16.98 | 16.76 | 16.83 | 275,308 | +0.00(+0.00%) |
Jul 18, 2019 | 16.67 | 16.83 | 16.55 | 16.83 | 270,882 | +0.16(+0.97%) |
Jul 17, 2019 | 16.61 | 16.72 | 16.53 | 16.67 | 293,643 | +0.13(+0.80%) |
Jul 16, 2019 | 16.51 | 16.64 | 16.44 | 16.54 | 369,356 | +0.01(+0.09%) |
Jul 15, 2019 | 16.64 | 16.72 | 16.46 | 16.53 | 295,255 | -0.11(-0.66%) |
Jul 12, 2019 | 16.87 | 16.90 | 16.50 | 16.64 | 637,556 | -0.22(-1.30%) |
Jul 11, 2019 | 16.80 | 16.87 | 16.75 | 16.85 | 701,958 | +0.07(+0.39%) |
Jul 10, 2019 | 16.83 | 16.91 | 16.77 | 16.79 | 638,217 | +0.01(+0.04%) |
Jul 09, 2019 | 16.78 | 16.83 | 16.65 | 16.78 | 389,473 | +0.01(+0.04%) |
Jul 08, 2019 | 16.95 | 16.96 | 16.76 | 16.77 | 369,170 | -0.18(-1.08%) |
Jul 05, 2019 | 16.84 | 16.96 | 16.76 | 16.96 | 223,636 | +0.07(+0.39%) |
Jul 03, 2019 | 16.83 | 17.03 | 16.77 | 16.89 | 488,009 | +0.12(+0.74%) |
Jul 02, 2019 | 16.57 | 16.82 | 16.49 | 16.77 | 515,964 | +0.23(+1.42%) |
Jul 01, 2019 | 16.61 | 16.63 | 16.47 | 16.53 | 619,201 | -0.05(-0.31%) |
Jun 28, 2019 | 16.48 | 16.80 | 16.47 | 16.58 | 581,783 | +0.14(+0.85%) |
Jun 27, 2019 | 16.53 | 16.66 | 16.36 | 16.45 | 796,394 | -0.12(-0.71%) |
Jun 26, 2019 | 16.99 | 17.04 | 16.54 | 16.56 | 357,452 | -0.48(-2.83%) |
Jun 25, 2019 | 17.10 | 17.18 | 17.03 | 17.05 | 391,337 | -0.06(-0.34%) |
Jun 24, 2019 | 17.22 | 17.25 | 17.05 | 17.10 | 545,590 | -0.07(-0.38%) |
Jun 21, 2019 | 17.01 | 17.19 | 16.93 | 17.17 | 664,212 | +0.16(+0.95%) |
Jun 20, 2019 | 16.77 | 17.02 | 16.72 | 17.01 | 637,877 | +0.26(+1.53%) |
Jun 19, 2019 | 16.56 | 16.82 | 16.56 | 16.75 | 646,488 | +0.20(+1.24%) |
Jun 18, 2019 | 16.66 | 16.69 | 16.49 | 16.55 | 427,036 | -0.01(-0.09%) |
Jun 17, 2019 | 16.37 | 16.68 | 16.37 | 16.56 | 472,097 | +0.11(+0.67%) |
Jun 14, 2019 | 16.28 | 16.50 | 16.28 | 16.45 | 631,404 | +0.20(+1.26%) |
Jun 13, 2019 | 16.06 | 16.34 | 16.06 | 16.25 | 377,872 | +0.19(+1.18%) |
Jun 12, 2019 | 16.05 | 16.13 | 15.98 | 16.06 | 687,509 | +0.04(+0.23%) |
Jun 11, 2019 | 16.02 | 16.07 | 15.95 | 16.02 | 246,607 | -0.02(-0.14%) |
Jun 10, 2019 | 16.16 | 16.19 | 15.94 | 16.04 | 509,215 | -0.20(-1.22%) |
Jun 07, 2019 | 16.26 | 16.39 | 16.17 | 16.24 | 1,061,454 | +0.01(+0.05%) |
Jun 06, 2019 | 16.03 | 16.25 | 16.00 | 16.23 | 655,794 | +0.16(+1.00%) |
Jun 05, 2019 | 15.87 | 16.08 | 15.74 | 16.07 | 681,622 | +0.20(+1.24%) |
Jun 04, 2019 | 15.86 | 15.96 | 15.81 | 15.87 | 610,804 | +0.04(+0.23%) |
Jun 03, 2019 | 15.70 | 15.87 | 15.68 | 15.84 | 425,582 | +0.15(+0.93%) |
May 31, 2019 | 15.55 | 15.75 | 15.43 | 15.69 | 316,591 | +0.19(+1.23%) |
May 30, 2019 | 15.42 | 15.52 | 15.41 | 15.50 | 339,914 | +0.06(+0.37%) |
May 29, 2019 | 15.52 | 15.59 | 15.35 | 15.44 | 401,268 | -0.08(-0.51%) |
May 28, 2019 | 15.70 | 15.75 | 15.47 | 15.52 | 336,919 | -0.11(-0.69%) |
May 24, 2019 | 15.62 | 15.75 | 15.55 | 15.63 | 413,324 | +0.03(+0.18%) |
May 23, 2019 | 15.74 | 15.74 | 15.53 | 15.60 | 200,755 | -0.13(-0.82%) |
May 22, 2019 | 15.62 | 15.73 | 15.61 | 15.73 | 374,766 | +0.07(+0.46%) |
May 21, 2019 | 15.52 | 15.77 | 15.49 | 15.66 | 599,903 | +0.19(+1.25%) |
May 20, 2019 | 15.16 | 15.50 | 15.11 | 15.47 | 614,648 | +0.33(+2.18%) |
May 17, 2019 | 15.11 | 15.20 | 15.07 | 15.14 | 291,790 | +0.05(+0.33%) |
May 16, 2019 | 15.19 | 15.28 | 15.03 | 15.08 | 293,656 | -0.05(-0.33%) |
May 15, 2019 | 15.02 | 15.19 | 14.94 | 15.14 | 2,326,699 | +0.19(+1.30%) |
May 14, 2019 | 14.92 | 14.96 | 14.84 | 14.94 | 356,298 | +0.03(+0.19%) |
May 13, 2019 | 14.77 | 15.00 | 14.73 | 14.91 | 420,552 | +0.04(+0.29%) |
May 10, 2019 | 14.70 | 15.14 | 14.70 | 14.87 | 1,416,773 | +0.18(+1.22%) |
May 09, 2019 | 14.55 | 14.69 | 14.42 | 14.69 | 349,152 | +0.14(+0.94%) |
May 08, 2019 | 14.79 | 14.85 | 14.55 | 14.55 | 174,829 | -0.27(-1.79%) |
May 07, 2019 | 14.78 | 14.92 | 14.78 | 14.82 | 257,060 | +0.06(+0.39%) |
May 06, 2019 | 14.76 | 14.84 | 14.73 | 14.76 | 217,573 | -0.10(-0.68%) |
May 03, 2019 | 14.75 | 14.87 | 14.75 | 14.86 | 189,608 | +0.11(+0.78%) |
May 02, 2019 | 14.68 | 14.85 | 14.65 | 14.75 | 260,558 | +0.04(+0.24%) |
May 01, 2019 | 14.69 | 14.85 | 14.61 | 14.71 | 236,963 | -0.01(-0.05%) |
Apr 30, 2019 | 14.44 | 14.73 | 14.37 | 14.72 | 435,596 | +0.28(+1.94%) |
Apr 29, 2019 | 14.63 | 14.68 | 14.42 | 14.44 | 290,680 | -0.19(-1.33%) |
Apr 26, 2019 | 14.61 | 14.68 | 14.55 | 14.63 | 333,833 | +0.06(+0.39%) |
Apr 25, 2019 | 14.46 | 14.59 | 14.36 | 14.57 | 517,635 | +0.07(+0.50%) |
Apr 24, 2019 | 14.52 | 14.53 | 14.41 | 14.50 | 343,220 | +0.09(+0.65%) |
Apr 23, 2019 | 14.45 | 14.45 | 14.30 | 14.41 | 330,075 | -0.04(-0.25%) |
Apr 22, 2019 | 14.44 | 14.48 | 14.37 | 14.45 | 297,171 | -0.04(-0.25%) |
Apr 18, 2019 | 14.40 | 14.50 | 14.37 | 14.48 | 217,590 | +0.11(+0.80%) |
Apr 17, 2019 | 14.47 | 14.52 | 14.32 | 14.37 | 256,845 | -0.09(-0.65%) |
Apr 16, 2019 | 14.56 | 14.59 | 14.37 | 14.46 | 389,657 | -0.03(-0.20%) |
Apr 15, 2019 | 14.47 | 14.58 | 14.45 | 14.49 | 346,681 | +0.03(+0.20%) |
Apr 12, 2019 | 14.40 | 14.47 | 14.30 | 14.46 | 189,886 | +0.06(+0.40%) |
Apr 11, 2019 | 14.32 | 14.42 | 14.26 | 14.40 | 183,496 | +0.08(+0.55%) |
Apr 10, 2019 | 14.42 | 14.49 | 14.29 | 14.32 | 257,600 | -0.08(-0.55%) |
Apr 09, 2019 | 14.35 | 14.45 | 14.28 | 14.40 | 301,098 | +0.04(+0.25%) |
Apr 08, 2019 | 14.30 | 14.37 | 14.24 | 14.37 | 428,928 | +0.06(+0.40%) |
Apr 05, 2019 | 14.22 | 14.32 | 14.15 | 14.31 | 382,001 | +0.09(+0.66%) |
Apr 04, 2019 | 14.22 | 14.27 | 14.12 | 14.22 | 341,015 | +0.03(+0.20%) |
Apr 03, 2019 | 14.05 | 14.24 | 13.91 | 14.19 | 1,039,356 | +0.22(+1.54%) |
Apr 02, 2019 | 13.87 | 14.03 | 13.81 | 13.97 | 1,066,878 | +0.08(+0.57%) |
Apr 01, 2019 | 14.01 | 14.05 | 13.79 | 13.89 | 777,224 | -0.09(-0.62%) |
Mar 29, 2019 | 14.02 | 14.05 | 13.90 | 13.98 | 321,443 | -0.03(-0.20%) |
Mar 28, 2019 | 14.01 | 14.06 | 13.94 | 14.01 | 409,396 | -0.04(-0.26%) |
Mar 27, 2019 | 14.01 | 14.12 | 13.92 | 14.04 | 411,604 | +0.00(+0.00%) |
Mar 26, 2019 | 13.99 | 14.08 | 13.96 | 14.04 | 459,967 | +0.10(+0.72%) |
Mar 25, 2019 | 14.08 | 14.15 | 13.93 | 13.94 | 377,887 | -0.14(-0.97%) |
Mar 22, 2019 | 13.97 | 14.19 | 13.96 | 14.08 | 723,908 | +0.03(+0.20%) |
Mar 21, 2019 | 13.91 | 14.06 | 13.90 | 14.05 | 1,873,676 | +0.13(+0.93%) |
Mar 20, 2019 | 13.93 | 13.97 | 13.82 | 13.92 | 537,656 | -0.01(-0.10%) |
Mar 19, 2019 | 13.91 | 14.02 | 13.88 | 13.94 | 238,468 | +0.03(+0.21%) |
Mar 18, 2019 | 13.96 | 14.04 | 13.83 | 13.91 | 261,837 | -0.05(-0.36%) |
Mar 15, 2019 | 13.97 | 14.09 | 13.86 | 13.96 | 695,230 | +0.01(+0.05%) |
Mar 14, 2019 | 13.95 | 14.03 | 13.90 | 13.95 | 332,445 | -0.02(-0.15%) |
Mar 13, 2019 | 14.01 | 14.09 | 13.93 | 13.97 | 365,106 | -0.03(-0.20%) |
Mar 12, 2019 | 14.07 | 14.10 | 13.99 | 14.00 | 640,869 | -0.08(-0.56%) |
Mar 11, 2019 | 14.07 | 14.21 | 14.04 | 14.08 | 592,123 | -0.01(-0.10%) |
Mar 08, 2019 | 14.14 | 14.27 | 13.92 | 14.09 | 627,919 | -0.04(-0.30%) |
Mar 07, 2019 | 14.15 | 14.24 | 14.07 | 14.14 | 475,178 | +0.01(+0.10%) |
Mar 06, 2019 | 14.06 | 14.18 | 13.92 | 14.12 | 889,907 | +0.06(+0.45%) |
Mar 05, 2019 | 14.07 | 14.09 | 13.95 | 14.06 | 522,158 | -0.04(-0.25%) |
Mar 04, 2019 | 14.08 | 14.21 | 13.90 | 14.09 | 964,158 | +0.17(+1.22%) |
Mar 01, 2019 | 14.10 | 14.19 | 13.62 | 13.92 | 802,664 | -0.15(-1.05%) |
Feb 28, 2019 | 13.77 | 14.13 | 13.63 | 14.07 | 553,353 | +0.30(+2.15%) |
Feb 27, 2019 | 13.83 | 13.83 | 13.73 | 13.78 | 472,218 | -0.05(-0.36%) |
Feb 26, 2019 | 13.81 | 13.87 | 13.75 | 13.83 | 436,773 | +0.06(+0.41%) |
Feb 25, 2019 | 13.75 | 13.82 | 13.68 | 13.77 | 363,736 | -0.01(-0.10%) |
Feb 22, 2019 | 13.73 | 13.81 | 13.61 | 13.78 | 351,050 | +0.06(+0.46%) |
Feb 21, 2019 | 13.72 | 13.78 | 13.61 | 13.72 | 402,432 | +0.03(+0.21%) |
Feb 20, 2019 | 13.76 | 13.76 | 13.57 | 13.69 | 562,374 | +0.04(+0.31%) |
Feb 19, 2019 | 13.33 | 13.70 | 13.25 | 13.65 | 786,015 | +0.32(+2.38%) |
Feb 15, 2019 | 12.89 | 13.35 | 12.88 | 13.33 | 1,313,708 | +0.47(+3.62%) |
Feb 14, 2019 | 12.50 | 12.87 | 12.34 | 12.87 | 2,264,362 | +0.44(+3.52%) |
Feb 13, 2019 | 12.62 | 12.66 | 12.36 | 12.43 | 747,079 | -0.19(-1.51%) |
Feb 12, 2019 | 12.73 | 12.73 | 12.55 | 12.62 | 523,609 | +0.00(+0.00%) |
Feb 11, 2019 | 12.47 | 12.66 | 12.46 | 12.62 | 395,739 | +0.14(+1.13%) |
Feb 08, 2019 | 12.37 | 12.51 | 12.37 | 12.48 | 312,044 | +0.05(+0.40%) |
Feb 07, 2019 | 12.52 | 12.52 | 12.34 | 12.43 | 391,223 | -0.07(-0.56%) |
Feb 06, 2019 | 12.50 | 12.63 | 12.45 | 12.50 | 626,173 | +0.00(+0.00%) |
Feb 05, 2019 | 12.62 | 12.66 | 12.48 | 12.50 | 540,444 | -0.08(-0.67%) |
Feb 04, 2019 | 12.55 | 12.69 | 12.52 | 12.58 | 726,471 | +0.04(+0.34%) |
Feb 01, 2019 | 12.62 | 12.68 | 12.42 | 12.54 | 850,180 | -0.14(-1.11%) |
Jan 31, 2019 | 12.73 | 12.78 | 12.62 | 12.68 | 1,270,268 | +0.00(+0.00%) |
Jan 30, 2019 | 12.87 | 13.09 | 12.67 | 12.68 | 660,549 | -0.35(-2.70%) |
Jan 29, 2019 | 13.04 | 13.23 | 13.01 | 13.04 | 1,547,509 | +0.09(+0.71%) |
Jan 28, 2019 | 12.90 | 12.96 | 12.74 | 12.94 | 541,867 | +0.23(+1.77%) |
Jan 25, 2019 | 13.13 | 13.16 | 12.72 | 12.72 | 1,139,247 | -0.39(-3.01%) |
Jan 24, 2019 | 12.78 | 13.13 | 12.75 | 13.11 | 948,898 | +0.28(+2.14%) |
Jan 23, 2019 | 12.73 | 12.94 | 12.66 | 12.84 | 964,497 | +0.17(+1.34%) |
Jan 22, 2019 | 12.82 | 12.82 | 12.62 | 12.67 | 772,656 | -0.06(-0.50%) |
Jan 18, 2019 | 12.80 | 12.84 | 12.66 | 12.73 | 740,680 | -0.09(-0.71%) |
Jan 17, 2019 | 12.97 | 13.06 | 12.76 | 12.82 | 731,136 | -0.16(-1.19%) |
Jan 16, 2019 | 12.94 | 12.99 | 12.68 | 12.98 | 1,004,501 | +0.03(+0.22%) |
Jan 15, 2019 | 13.07 | 13.18 | 12.70 | 12.95 | 1,228,503 | -0.16(-1.24%) |
Jan 14, 2019 | 13.83 | 13.83 | 13.09 | 13.11 | 1,313,609 | -0.73(-5.30%) |
Jan 11, 2019 | 13.96 | 13.96 | 13.82 | 13.85 | 744,935 | -0.01(-0.10%) |
Jan 10, 2019 | 13.68 | 13.97 | 13.68 | 13.86 | 614,830 | +0.18(+1.34%) |
Jan 09, 2019 | 13.68 | 13.87 | 13.48 | 13.68 | 812,490 | +0.04(+0.31%) |
Jan 08, 2019 | 13.81 | 13.92 | 13.54 | 13.64 | 929,520 | -0.11(-0.82%) |
Jan 07, 2019 | 14.36 | 14.36 | 13.69 | 13.75 | 575,634 | -0.24(-1.71%) |
Jan 04, 2019 | 13.66 | 14.02 | 13.58 | 13.99 | 412,608 | +0.33(+2.43%) |
Jan 03, 2019 | 13.67 | 13.76 | 13.53 | 13.66 | 281,028 | -0.04(-0.31%) |
Jan 02, 2019 | 13.76 | 14.19 | 13.50 | 13.70 | 433,311 | -0.12(-0.87%) |
Dec 31, 2018 | 13.76 | 13.87 | 13.65 | 13.82 | 298,711 | +0.11(+0.77%) |
Dec 28, 2018 | 13.61 | 13.90 | 13.61 | 13.71 | 540,972 | +0.12(+0.88%) |
Dec 27, 2018 | 13.58 | 13.74 | 13.37 | 13.59 | 433,607 | -0.06(-0.41%) |
Dec 26, 2018 | 13.37 | 13.66 | 13.36 | 13.65 | 392,155 | +0.28(+2.11%) |
Dec 24, 2018 | 13.64 | 13.76 | 13.23 | 13.37 | 338,568 | -0.24(-1.76%) |
Dec 21, 2018 | 13.76 | 13.87 | 13.59 | 13.61 | 854,009 | -0.02(-0.16%) |
Dec 20, 2018 | 13.66 | 13.81 | 13.41 | 13.63 | 731,874 | -0.06(-0.46%) |
Dec 19, 2018 | 13.64 | 13.79 | 13.56 | 13.69 | 556,780 | +0.00(+0.00%) |
Dec 18, 2018 | 13.95 | 14.02 | 13.59 | 13.69 | 676,025 | -0.15(-1.07%) |
Dec 17, 2018 | 14.01 | 14.10 | 13.78 | 13.84 | 999,029 | -0.22(-1.55%) |
Dec 14, 2018 | 14.12 | 14.50 | 13.80 | 14.06 | 431,614 | -0.04(-0.25%) |
Dec 13, 2018 | 14.11 | 14.23 | 14.03 | 14.09 | 439,764 | +0.07(+0.50%) |
Dec 12, 2018 | 14.00 | 14.17 | 13.87 | 14.02 | 471,431 | +0.04(+0.25%) |
Dec 11, 2018 | 14.07 | 14.07 | 13.92 | 13.99 | 339,253 | -0.01(-0.10%) |
Dec 10, 2018 | 14.00 | 14.10 | 13.85 | 14.00 | 427,637 | +0.05(+0.35%) |
Dec 07, 2018 | 13.78 | 14.20 | 13.78 | 13.95 | 745,361 | +0.10(+0.71%) |
Dec 06, 2018 | 13.87 | 13.90 | 13.58 | 13.85 | 594,957 | -0.02(-0.15%) |
Dec 04, 2018 | 13.99 | 14.16 | 13.82 | 13.87 | 628,486 | -0.13(-0.91%) |
Dec 03, 2018 | 13.87 | 14.10 | 13.75 | 14.00 | 460,067 | +0.17(+1.22%) |
Nov 30, 2018 | 13.71 | 14.02 | 13.69 | 13.83 | 446,649 | +0.08(+0.56%) |
Nov 29, 2018 | 13.65 | 13.92 | 13.65 | 13.76 | 458,585 | +0.16(+1.14%) |
Nov 28, 2018 | 13.64 | 13.68 | 13.43 | 13.60 | 666,617 | +0.08(+0.61%) |
Nov 27, 2018 | 13.47 | 13.66 | 13.45 | 13.52 | 733,738 | -0.03(-0.20%) |
Nov 26, 2018 | 13.55 | 13.64 | 13.43 | 13.54 | 688,127 | +0.24(+1.82%) |
Nov 23, 2018 | 13.41 | 13.59 | 13.21 | 13.30 | 329,571 | -0.10(-0.72%) |
Nov 21, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.09(-0.67%) | |
Nov 20, 2018 | 13.72 | 13.82 | 13.39 | 13.49 | 499,275 | -0.28(-2.06%) |
Nov 19, 2018 | 13.77 | 13.86 | 13.64 | 13.77 | 693,928 | +0.03(+0.20%) |
Nov 16, 2018 | 13.50 | 13.84 | 13.50 | 13.75 | 775,454 | +0.35(+2.58%) |
Nov 15, 2018 | 13.72 | 13.83 | 13.32 | 13.40 | 863,183 | -0.29(-2.12%) |
Nov 14, 2018 | 14.04 | 14.17 | 13.48 | 13.69 | 962,160 | -0.35(-2.47%) |
Nov 13, 2018 | 14.23 | 14.26 | 13.97 | 14.04 | 455,412 | -0.14(-0.98%) |
Nov 12, 2018 | 14.46 | 14.53 | 14.15 | 14.17 | 304,340 | -0.26(-1.77%) |
Nov 09, 2018 | 14.35 | 14.49 | 14.26 | 14.43 | 348,354 | +0.01(+0.10%) |
Nov 08, 2018 | 14.38 | 14.69 | 14.31 | 14.42 | 827,063 | -0.10(-0.71%) |
Nov 07, 2018 | 14.13 | 14.58 | 13.99 | 14.52 | 3,177,956 | +0.57(+4.12%) |
Nov 06, 2018 | 13.82 | 14.32 | 13.32 | 13.95 | 1,712,430 | +0.77(+5.83%) |
Nov 05, 2018 | 13.46 | 13.57 | 13.08 | 13.18 | 1,296,797 | -0.19(-1.40%) |
Nov 02, 2018 | 13.62 | 13.63 | 13.30 | 13.36 | 392,856 | -0.22(-1.63%) |