Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.54 | 15.71 | 15.54 | 15.58 | 720,800 | -0.02(-0.13%) |
Nov 27, 2019 | 15.69 | 15.83 | 15.58 | 15.60 | 1,273,400 | -0.01(-0.06%) |
Nov 26, 2019 | 15.27 | 15.61 | 15.27 | 15.61 | 2,195,516 | +0.28(+1.83%) |
Nov 25, 2019 | 15.27 | 15.42 | 15.20 | 15.33 | 1,539,084 | +0.22(+1.46%) |
Nov 22, 2019 | 15.24 | 15.30 | 15.11 | 15.11 | 1,300,200 | -0.10(-0.66%) |
Nov 21, 2019 | 15.33 | 15.34 | 15.18 | 15.21 | 1,470,475 | -0.06(-0.39%) |
Nov 20, 2019 | 15.18 | 15.35 | 15.09 | 15.27 | 1,993,542 | +0.09(+0.59%) |
Nov 19, 2019 | 15.36 | 15.44 | 15.17 | 15.18 | 1,944,772 | -0.14(-0.91%) |
Nov 18, 2019 | 15.38 | 15.55 | 15.19 | 15.32 | 5,560,225 | -0.02(-0.13%) |
Nov 15, 2019 | 15.53 | 15.53 | 15.29 | 15.34 | 1,444,900 | -0.20(-1.29%) |
Nov 14, 2019 | 15.42 | 15.61 | 15.32 | 15.54 | 1,323,317 | -0.08(-0.51%) |
Nov 13, 2019 | 15.15 | 15.64 | 15.15 | 15.62 | 2,209,717 | +0.43(+2.83%) |
Nov 12, 2019 | 15.23 | 15.33 | 14.87 | 15.19 | 2,374,172 | +0.05(+0.33%) |
Nov 11, 2019 | 15.00 | 15.19 | 14.98 | 15.14 | 1,588,050 | +0.11(+0.73%) |
Nov 08, 2019 | 15.01 | 15.07 | 14.90 | 15.03 | 1,251,200 | -0.04(-0.27%) |
Nov 07, 2019 | 15.73 | 15.83 | 14.99 | 15.07 | 2,786,232 | -0.56(-3.58%) |
Nov 06, 2019 | 15.48 | 15.64 | 15.26 | 15.63 | 2,627,880 | +0.23(+1.49%) |
Nov 05, 2019 | 15.72 | 15.82 | 15.28 | 15.40 | 1,602,612 | -0.34(-2.16%) |
Nov 04, 2019 | 15.89 | 15.92 | 15.64 | 15.74 | 4,024,441 | -0.10(-0.63%) |
Nov 01, 2019 | 15.84 | 15.95 | 15.69 | 15.84 | 3,050,100 | +0.10(+0.64%) |
Oct 31, 2019 | 15.96 | 16.33 | 15.70 | 15.74 | 4,110,199 | +0.17(+1.09%) |
Oct 30, 2019 | 15.51 | 15.59 | 15.16 | 15.57 | 3,103,317 | +0.02(+0.13%) |
Oct 29, 2019 | 15.63 | 15.85 | 15.50 | 15.55 | 2,278,271 | -0.13(-0.83%) |
Oct 28, 2019 | 16.00 | 16.07 | 15.65 | 15.68 | 1,661,549 | -0.34(-2.12%) |
Oct 25, 2019 | 16.03 | 16.14 | 15.96 | 16.02 | 1,278,500 | -0.05(-0.31%) |
Oct 24, 2019 | 16.14 | 16.14 | 15.87 | 16.07 | 1,437,242 | -0.05(-0.31%) |
Oct 23, 2019 | 16.11 | 16.24 | 15.79 | 16.12 | 3,043,373 | +0.15(+0.94%) |
Oct 22, 2019 | 16.08 | 16.18 | 15.87 | 15.97 | 3,505,967 | -0.06(-0.37%) |
Oct 21, 2019 | 16.17 | 16.33 | 16.02 | 16.03 | 1,601,914 | -0.02(-0.12%) |
Oct 18, 2019 | 15.78 | 16.09 | 15.70 | 16.05 | 1,839,300 | +0.22(+1.39%) |
Oct 17, 2019 | 15.55 | 15.91 | 15.55 | 15.83 | 2,344,178 | +0.34(+2.19%) |
Oct 16, 2019 | 15.19 | 15.51 | 15.14 | 15.49 | 1,608,446 | +0.30(+1.97%) |
Oct 15, 2019 | 14.82 | 15.21 | 14.82 | 15.19 | 2,962,730 | +0.71(+4.90%) |
Oct 14, 2019 | 14.38 | 14.55 | 14.33 | 14.48 | 973,449 | +0.06(+0.42%) |
Oct 11, 2019 | 14.58 | 14.67 | 14.41 | 14.42 | 1,164,800 | +0.02(+0.14%) |
Oct 10, 2019 | 14.40 | 14.48 | 14.31 | 14.40 | 1,752,030 | +0.04(+0.28%) |
Oct 09, 2019 | 14.54 | 14.54 | 14.22 | 14.36 | 1,469,890 | -0.04(-0.28%) |
Oct 08, 2019 | 14.50 | 14.58 | 14.30 | 14.40 | 1,532,091 | -0.21(-1.44%) |
Oct 07, 2019 | 14.83 | 14.87 | 14.59 | 14.61 | 1,197,979 | -0.28(-1.88%) |
Oct 04, 2019 | 14.56 | 14.89 | 14.53 | 14.89 | 2,248,800 | +0.30(+2.06%) |
Oct 03, 2019 | 14.51 | 14.71 | 14.36 | 14.59 | 1,244,069 | +0.09(+0.62%) |
Oct 02, 2019 | 14.80 | 14.86 | 14.34 | 14.50 | 2,311,804 | -0.32(-2.16%) |
Oct 01, 2019 | 15.07 | 15.14 | 14.75 | 14.82 | 1,699,062 | -0.22(-1.46%) |
Sep 30, 2019 | 14.85 | 15.09 | 14.79 | 15.04 | 1,627,163 | +0.20(+1.35%) |
Sep 27, 2019 | 14.89 | 14.97 | 14.79 | 14.84 | 1,709,500 | -0.01(-0.07%) |
Sep 26, 2019 | 14.90 | 14.96 | 14.70 | 14.85 | 1,570,496 | +0.02(+0.13%) |
Sep 25, 2019 | 14.81 | 14.88 | 14.65 | 14.83 | 1,600,354 | +0.08(+0.54%) |
Sep 24, 2019 | 14.94 | 15.07 | 14.70 | 14.75 | 2,290,084 | -0.15(-1.01%) |
Sep 23, 2019 | 14.85 | 15.11 | 14.81 | 14.90 | 2,628,605 | +0.03(+0.20%) |
Sep 20, 2019 | 14.95 | 15.01 | 14.78 | 14.87 | 1,989,100 | -0.07(-0.47%) |
Sep 19, 2019 | 15.14 | 15.17 | 14.93 | 14.94 | 1,797,171 | -0.12(-0.80%) |
Sep 18, 2019 | 14.90 | 15.18 | 14.70 | 15.06 | 3,712,320 | +0.19(+1.28%) |
Sep 17, 2019 | 14.60 | 14.92 | 14.46 | 14.87 | 1,674,021 | +0.40(+2.76%) |
Sep 16, 2019 | 14.64 | 14.78 | 14.44 | 14.47 | 1,911,165 | -0.26(-1.77%) |
Sep 13, 2019 | 14.97 | 15.07 | 14.61 | 14.73 | 1,220,000 | -0.13(-0.87%) |
Sep 12, 2019 | 14.80 | 14.94 | 14.71 | 14.86 | 1,777,762 | +0.21(+1.43%) |
Sep 11, 2019 | 14.29 | 14.68 | 14.19 | 14.65 | 1,475,780 | +0.41(+2.88%) |
Sep 10, 2019 | 13.87 | 14.24 | 13.73 | 14.24 | 3,692,100 | +0.36(+2.59%) |
Sep 09, 2019 | 13.93 | 14.07 | 13.84 | 13.88 | 1,486,249 | +0.03(+0.22%) |
Sep 06, 2019 | 13.90 | 14.00 | 13.79 | 13.85 | 1,805,400 | -0.05(-0.36%) |
Sep 05, 2019 | 14.24 | 14.31 | 13.85 | 13.90 | 1,478,494 | -0.18(-1.28%) |
Sep 04, 2019 | 14.07 | 14.19 | 13.98 | 14.08 | 771,140 | +0.13(+0.93%) |
Sep 03, 2019 | 13.90 | 14.06 | 13.88 | 13.95 | 1,237,656 | -0.05(-0.36%) |
Aug 30, 2019 | 14.00 | 14.09 | 13.90 | 14.00 | 1,436,200 | +0.08(+0.57%) |
Aug 29, 2019 | 13.94 | 14.02 | 13.75 | 13.92 | 713,009 | +0.10(+0.72%) |
Aug 28, 2019 | 13.63 | 13.84 | 13.52 | 13.82 | 720,929 | +0.16(+1.17%) |
Aug 27, 2019 | 13.85 | 13.89 | 13.65 | 13.66 | 1,202,337 | -0.07(-0.51%) |
Aug 26, 2019 | 13.75 | 13.77 | 13.53 | 13.73 | 1,432,372 | +0.07(+0.51%) |
Aug 23, 2019 | 13.89 | 14.09 | 13.64 | 13.66 | 1,253,400 | -0.30(-2.15%) |
Aug 22, 2019 | 13.92 | 14.06 | 13.66 | 13.96 | 762,707 | +0.07(+0.50%) |
Aug 21, 2019 | 13.97 | 14.01 | 13.64 | 13.89 | 1,177,266 | -0.01(-0.07%) |
Aug 20, 2019 | 13.81 | 13.95 | 13.79 | 13.90 | 809,157 | +0.06(+0.43%) |
Aug 19, 2019 | 13.69 | 13.90 | 13.60 | 13.84 | 637,917 | +0.27(+1.99%) |
Aug 16, 2019 | 13.43 | 13.71 | 13.42 | 13.57 | 1,064,000 | +0.18(+1.34%) |
Aug 15, 2019 | 13.54 | 13.61 | 13.38 | 13.39 | 1,010,408 | -0.12(-0.89%) |
Aug 14, 2019 | 13.50 | 13.63 | 13.44 | 13.51 | 1,223,262 | -0.16(-1.17%) |
Aug 13, 2019 | 13.47 | 13.81 | 13.47 | 13.67 | 820,057 | +0.17(+1.26%) |
Aug 12, 2019 | 13.46 | 13.52 | 13.32 | 13.50 | 755,064 | -0.05(-0.37%) |
Aug 09, 2019 | 13.73 | 13.75 | 13.47 | 13.55 | 1,331,600 | -0.23(-1.67%) |
Aug 08, 2019 | 13.75 | 13.87 | 13.71 | 13.78 | 1,327,323 | +0.13(+0.95%) |
Aug 07, 2019 | 13.36 | 13.77 | 13.24 | 13.65 | 1,231,599 | +0.19(+1.41%) |
Aug 06, 2019 | 13.41 | 13.55 | 13.29 | 13.46 | 1,167,243 | +0.10(+0.75%) |
Aug 05, 2019 | 13.47 | 13.60 | 13.26 | 13.36 | 1,784,895 | -0.32(-2.34%) |
Aug 02, 2019 | 13.62 | 13.73 | 13.45 | 13.68 | 987,800 | +0.00(+0.00%) |
Aug 01, 2019 | 13.75 | 14.05 | 13.59 | 13.68 | 2,533,828 | -0.01(-0.07%) |
Jul 31, 2019 | 14.00 | 14.05 | 13.53 | 13.69 | 1,932,377 | -0.29(-2.07%) |
Jul 30, 2019 | 13.51 | 13.98 | 13.43 | 13.98 | 1,894,702 | +0.42(+3.10%) |
Jul 29, 2019 | 13.64 | 13.72 | 13.39 | 13.56 | 2,188,953 | -0.03(-0.22%) |
Jul 26, 2019 | 13.51 | 13.68 | 13.33 | 13.59 | 2,128,000 | +0.21(+1.57%) |
Jul 25, 2019 | 13.10 | 13.53 | 13.10 | 13.38 | 2,473,406 | +0.56(+4.37%) |
Jul 24, 2019 | 12.47 | 12.84 | 12.41 | 12.82 | 2,104,353 | +0.36(+2.89%) |
Jul 23, 2019 | 12.70 | 12.74 | 12.42 | 12.46 | 1,378,555 | -0.14(-1.11%) |
Jul 22, 2019 | 12.70 | 12.76 | 12.57 | 12.60 | 1,590,055 | -0.06(-0.47%) |
Jul 19, 2019 | 12.65 | 12.83 | 12.54 | 12.66 | 1,381,200 | +0.01(+0.08%) |
Jul 18, 2019 | 12.75 | 12.85 | 12.59 | 12.65 | 1,156,877 | -0.09(-0.71%) |
Jul 17, 2019 | 12.59 | 12.76 | 12.42 | 12.74 | 2,328,951 | +0.16(+1.27%) |
Jul 16, 2019 | 12.41 | 12.66 | 12.37 | 12.58 | 941,925 | +0.16(+1.29%) |
Jul 15, 2019 | 12.64 | 12.70 | 12.33 | 12.42 | 2,237,325 | -0.16(-1.27%) |
Jul 12, 2019 | 12.33 | 12.65 | 12.32 | 12.58 | 799,300 | +0.32(+2.61%) |
Jul 11, 2019 | 12.25 | 12.32 | 12.01 | 12.26 | 910,767 | +0.01(+0.08%) |
Jul 10, 2019 | 12.22 | 12.27 | 11.97 | 12.25 | 1,499,859 | +0.18(+1.49%) |
Jul 09, 2019 | 12.20 | 12.25 | 11.96 | 12.07 | 939,291 | -0.16(-1.31%) |
Jul 08, 2019 | 12.18 | 12.26 | 12.06 | 12.23 | 2,389,836 | +0.04(+0.33%) |
Jul 05, 2019 | 12.34 | 12.35 | 12.03 | 12.19 | 1,154,400 | -0.23(-1.85%) |
Jul 03, 2019 | 12.36 | 12.47 | 12.26 | 12.42 | 701,300 | +0.10(+0.81%) |
Jul 02, 2019 | 12.04 | 12.33 | 12.04 | 12.32 | 1,598,305 | +0.28(+2.33%) |
Jul 01, 2019 | 12.11 | 12.19 | 11.93 | 12.04 | 1,097,885 | +0.07(+0.58%) |
Jun 28, 2019 | 11.71 | 12.13 | 11.71 | 11.97 | 2,109,700 | +0.25(+2.13%) |
Jun 27, 2019 | 11.42 | 11.73 | 11.36 | 11.72 | 1,341,437 | +0.42(+3.72%) |
Jun 26, 2019 | 11.48 | 11.59 | 11.30 | 11.30 | 1,573,688 | -0.17(-1.48%) |
Jun 25, 2019 | 11.94 | 12.09 | 11.37 | 11.47 | 1,554,091 | -0.33(-2.80%) |
Jun 24, 2019 | 11.70 | 11.94 | 11.55 | 11.80 | 1,458,885 | +0.11(+0.94%) |
Jun 21, 2019 | 12.23 | 12.23 | 11.68 | 11.69 | 2,576,200 | -0.62(-5.04%) |
Jun 20, 2019 | 12.14 | 12.33 | 12.00 | 12.31 | 2,372,485 | +0.26(+2.16%) |
Jun 19, 2019 | 12.12 | 12.12 | 11.65 | 12.05 | 2,736,157 | -0.08(-0.66%) |
Jun 18, 2019 | 12.15 | 12.40 | 12.01 | 12.13 | 1,411,097 | +0.04(+0.33%) |
Jun 17, 2019 | 12.59 | 12.59 | 11.92 | 12.09 | 1,800,912 | -0.52(-4.12%) |
Jun 14, 2019 | 12.60 | 12.77 | 12.54 | 12.61 | 1,294,200 | -0.01(-0.08%) |
Jun 13, 2019 | 12.65 | 12.83 | 12.54 | 12.62 | 1,151,972 | +0.03(+0.24%) |
Jun 12, 2019 | 12.61 | 12.74 | 12.49 | 12.59 | 892,724 | +0.01(+0.08%) |
Jun 11, 2019 | 12.73 | 12.73 | 12.34 | 12.58 | 1,112,751 | -0.04(-0.32%) |
Jun 10, 2019 | 12.62 | 12.80 | 12.52 | 12.62 | 1,033,989 | -0.02(-0.16%) |
Jun 07, 2019 | 12.55 | 12.78 | 12.45 | 12.64 | 1,702,000 | +0.16(+1.28%) |
Jun 06, 2019 | 12.64 | 12.89 | 12.29 | 12.48 | 1,235,931 | -0.17(-1.34%) |
Jun 05, 2019 | 12.71 | 12.88 | 12.46 | 12.65 | 1,547,499 | -0.02(-0.16%) |
Jun 04, 2019 | 12.42 | 12.67 | 12.34 | 12.67 | 1,904,363 | +0.30(+2.43%) |
Jun 03, 2019 | 12.32 | 12.46 | 12.08 | 12.37 | 2,030,863 | +0.07(+0.57%) |
May 31, 2019 | 12.50 | 12.66 | 12.21 | 12.30 | 1,273,800 | -0.32(-2.54%) |
May 30, 2019 | 12.64 | 12.80 | 12.44 | 12.62 | 2,010,627 | -0.01(-0.08%) |
May 29, 2019 | 12.76 | 12.87 | 12.50 | 12.63 | 1,377,277 | -0.22(-1.71%) |
May 28, 2019 | 13.22 | 13.22 | 12.84 | 12.85 | 1,037,008 | -0.34(-2.58%) |
May 24, 2019 | 12.97 | 13.19 | 12.94 | 13.19 | 814,200 | +0.32(+2.49%) |
May 23, 2019 | 13.06 | 13.31 | 12.82 | 12.87 | 1,639,923 | -0.27(-2.05%) |
May 22, 2019 | 12.99 | 13.31 | 12.93 | 13.14 | 1,424,594 | -0.22(-1.65%) |
May 21, 2019 | 13.14 | 13.38 | 13.05 | 13.36 | 675,106 | +0.24(+1.83%) |
May 20, 2019 | 13.57 | 13.93 | 13.05 | 13.12 | 968,533 | -0.48(-3.53%) |
May 17, 2019 | 13.73 | 13.88 | 13.57 | 13.60 | 822,900 | -0.26(-1.88%) |
May 16, 2019 | 13.91 | 14.10 | 13.84 | 13.86 | 1,102,227 | +0.01(+0.07%) |
May 15, 2019 | 13.58 | 13.90 | 13.54 | 13.85 | 1,748,883 | +0.19(+1.39%) |
May 14, 2019 | 13.16 | 13.87 | 13.15 | 13.66 | 2,222,069 | +0.49(+3.72%) |
May 13, 2019 | 13.01 | 13.32 | 13.00 | 13.17 | 965,246 | -0.03(-0.23%) |
May 10, 2019 | 13.24 | 13.31 | 13.00 | 13.20 | 799,000 | -0.01(-0.08%) |
May 09, 2019 | 13.02 | 13.27 | 12.96 | 13.21 | 848,071 | +0.11(+0.84%) |
May 08, 2019 | 13.32 | 13.43 | 13.10 | 13.10 | 867,221 | -0.22(-1.65%) |
May 07, 2019 | 13.58 | 13.68 | 13.21 | 13.32 | 1,040,773 | -0.34(-2.49%) |
May 06, 2019 | 13.56 | 13.74 | 13.38 | 13.66 | 1,003,130 | -0.08(-0.58%) |
May 03, 2019 | 13.48 | 13.82 | 13.37 | 13.74 | 1,446,900 | +0.33(+2.46%) |
May 02, 2019 | 13.21 | 13.58 | 13.21 | 13.41 | 2,153,000 | +0.24(+1.82%) |
May 01, 2019 | 12.98 | 13.61 | 12.98 | 13.17 | 1,944,991 | +0.12(+0.92%) |
Apr 30, 2019 | 12.74 | 13.27 | 12.70 | 13.05 | 3,151,216 | +0.27(+2.11%) |
Apr 29, 2019 | 13.14 | 13.14 | 12.71 | 12.78 | 3,286,953 | -0.39(-2.96%) |
Apr 26, 2019 | 13.13 | 13.23 | 12.86 | 13.17 | 1,861,400 | -0.02(-0.15%) |
Apr 25, 2019 | 13.83 | 14.03 | 13.09 | 13.19 | 2,046,159 | -1.09(-7.63%) |
Apr 24, 2019 | 14.16 | 14.39 | 14.06 | 14.28 | 1,495,179 | +0.12(+0.85%) |
Apr 23, 2019 | 14.05 | 14.20 | 13.88 | 14.16 | 2,515,233 | +0.22(+1.58%) |
Apr 22, 2019 | 14.28 | 14.28 | 13.89 | 13.94 | 1,576,632 | -0.29(-2.04%) |
Apr 18, 2019 | 13.99 | 14.28 | 13.93 | 14.23 | 1,059,900 | +0.24(+1.72%) |
Apr 17, 2019 | 13.91 | 14.11 | 13.84 | 13.99 | 1,265,708 | -0.03(-0.21%) |
Apr 16, 2019 | 13.92 | 14.02 | 13.78 | 14.02 | 811,219 | +0.18(+1.30%) |
Apr 15, 2019 | 13.96 | 14.00 | 13.69 | 13.84 | 795,622 | -0.03(-0.22%) |
Apr 12, 2019 | 13.94 | 13.99 | 13.69 | 13.87 | 1,480,700 | -0.01(-0.07%) |
Apr 11, 2019 | 13.77 | 14.14 | 13.74 | 13.88 | 1,874,907 | +0.09(+0.65%) |
Apr 10, 2019 | 13.69 | 13.81 | 13.58 | 13.79 | 838,962 | +0.17(+1.25%) |
Apr 09, 2019 | 13.76 | 13.84 | 13.59 | 13.62 | 1,106,783 | -0.17(-1.23%) |
Apr 08, 2019 | 13.71 | 13.90 | 13.63 | 13.79 | 968,346 | +0.00(+0.00%) |
Apr 05, 2019 | 13.49 | 13.85 | 13.44 | 13.79 | 1,578,700 | +0.38(+2.83%) |
Apr 04, 2019 | 12.91 | 13.42 | 12.83 | 13.41 | 1,061,349 | +0.53(+4.11%) |
Apr 03, 2019 | 12.86 | 13.05 | 12.68 | 12.88 | 848,614 | +0.17(+1.34%) |
Apr 02, 2019 | 12.82 | 12.89 | 12.51 | 12.71 | 970,102 | -0.14(-1.09%) |
Apr 01, 2019 | 12.70 | 12.87 | 12.51 | 12.85 | 1,132,652 | +0.21(+1.66%) |
Mar 29, 2019 | 13.06 | 13.25 | 12.62 | 12.64 | 1,708,700 | -0.36(-2.77%) |
Mar 28, 2019 | 13.26 | 13.31 | 12.87 | 13.00 | 1,044,292 | -0.22(-1.66%) |
Mar 27, 2019 | 13.02 | 13.38 | 12.82 | 13.22 | 2,044,083 | +0.41(+3.20%) |
Mar 26, 2019 | 12.81 | 12.83 | 12.59 | 12.81 | 1,033,538 | +0.09(+0.71%) |
Mar 25, 2019 | 12.33 | 12.82 | 12.31 | 12.72 | 870,127 | +0.34(+2.75%) |
Mar 22, 2019 | 12.39 | 12.60 | 12.19 | 12.38 | 1,227,700 | -0.08(-0.64%) |
Mar 21, 2019 | 12.26 | 12.69 | 12.26 | 12.46 | 1,232,046 | +0.19(+1.55%) |
Mar 20, 2019 | 12.41 | 12.63 | 11.95 | 12.27 | 1,304,689 | -0.19(-1.52%) |
Mar 19, 2019 | 12.93 | 13.02 | 12.40 | 12.46 | 995,594 | -0.42(-3.26%) |
Mar 18, 2019 | 12.75 | 12.91 | 12.65 | 12.88 | 1,030,311 | +0.08(+0.63%) |
Mar 15, 2019 | 12.93 | 13.13 | 12.79 | 12.80 | 2,458,100 | -0.05(-0.39%) |
Mar 14, 2019 | 12.86 | 12.94 | 12.71 | 12.85 | 675,544 | -0.01(-0.08%) |
Mar 13, 2019 | 13.07 | 13.12 | 12.82 | 12.86 | 1,336,442 | -0.17(-1.30%) |
Mar 12, 2019 | 13.25 | 13.26 | 12.98 | 13.03 | 1,318,027 | -0.19(-1.44%) |
Mar 11, 2019 | 12.87 | 13.36 | 12.87 | 13.22 | 1,964,925 | +0.36(+2.80%) |
Mar 08, 2019 | 12.64 | 12.97 | 12.52 | 12.86 | 1,644,000 | +0.18(+1.42%) |
Mar 07, 2019 | 12.31 | 12.69 | 12.30 | 12.68 | 1,147,000 | +0.42(+3.43%) |
Mar 06, 2019 | 12.41 | 12.55 | 12.26 | 12.26 | 1,365,951 | -0.18(-1.45%) |
Mar 05, 2019 | 12.93 | 12.93 | 12.43 | 12.44 | 1,065,828 | -0.44(-3.42%) |
Mar 04, 2019 | 12.56 | 12.94 | 12.56 | 12.88 | 1,541,487 | +0.35(+2.79%) |
Mar 01, 2019 | 12.71 | 12.86 | 12.34 | 12.53 | 1,682,000 | -0.07(-0.56%) |
Feb 28, 2019 | 12.67 | 12.75 | 12.49 | 12.60 | 2,035,111 | -0.40(-3.08%) |
Feb 27, 2019 | 13.04 | 13.19 | 12.78 | 13.00 | 2,690,042 | -0.05(-0.38%) |
Feb 26, 2019 | 12.77 | 13.54 | 12.71 | 13.05 | 3,274,180 | -0.17(-1.29%) |
Feb 25, 2019 | 13.51 | 13.56 | 13.22 | 13.22 | 1,832,862 | -0.21(-1.56%) |
Feb 22, 2019 | 13.30 | 13.47 | 13.19 | 13.43 | 1,255,500 | +0.21(+1.59%) |
Feb 21, 2019 | 13.01 | 13.24 | 12.97 | 13.22 | 1,026,032 | +0.11(+0.84%) |
Feb 20, 2019 | 13.19 | 13.27 | 12.97 | 13.11 | 1,064,947 | -0.06(-0.46%) |
Feb 19, 2019 | 13.06 | 13.35 | 13.02 | 13.17 | 1,108,971 | +0.08(+0.61%) |
Feb 15, 2019 | 13.15 | 13.29 | 13.00 | 13.09 | 1,662,800 | +0.01(+0.08%) |
Feb 14, 2019 | 13.11 | 13.28 | 12.93 | 13.08 | 1,496,092 | -0.12(-0.91%) |
Feb 13, 2019 | 13.39 | 13.44 | 13.00 | 13.20 | 1,382,029 | -0.20(-1.49%) |
Feb 12, 2019 | 12.88 | 13.59 | 12.82 | 13.40 | 3,194,540 | +0.67(+5.26%) |
Feb 11, 2019 | 12.84 | 12.94 | 12.69 | 12.73 | 1,175,371 | -0.06(-0.47%) |
Feb 08, 2019 | 12.90 | 13.01 | 12.66 | 12.79 | 1,027,700 | -0.18(-1.39%) |
Feb 07, 2019 | 12.88 | 13.03 | 12.73 | 12.97 | 1,640,703 | +0.01(+0.08%) |
Feb 06, 2019 | 13.30 | 13.45 | 12.95 | 12.96 | 911,259 | -0.36(-2.70%) |
Feb 05, 2019 | 13.36 | 13.56 | 13.29 | 13.32 | 1,373,791 | -0.12(-0.89%) |
Feb 04, 2019 | 13.52 | 13.52 | 13.31 | 13.44 | 738,010 | -0.08(-0.59%) |
Feb 01, 2019 | 13.50 | 13.67 | 13.34 | 13.52 | 1,165,800 | +0.07(+0.52%) |
Jan 31, 2019 | 12.82 | 13.48 | 12.65 | 13.45 | 2,151,044 | +0.69(+5.41%) |
Jan 30, 2019 | 12.51 | 12.77 | 12.27 | 12.76 | 3,052,223 | +0.31(+2.49%) |
Jan 29, 2019 | 12.13 | 12.53 | 11.84 | 12.45 | 1,713,052 | +0.19(+1.55%) |
Jan 28, 2019 | 12.25 | 12.50 | 12.18 | 12.26 | 2,027,210 | -0.08(-0.65%) |
Jan 25, 2019 | 12.49 | 12.85 | 12.19 | 12.34 | 2,669,400 | -0.05(-0.40%) |
Jan 24, 2019 | 12.29 | 12.48 | 12.26 | 12.39 | 1,961,916 | +0.15(+1.23%) |
Jan 23, 2019 | 12.15 | 12.33 | 11.99 | 12.24 | 1,384,276 | +0.17(+1.41%) |
Jan 22, 2019 | 12.49 | 12.58 | 12.01 | 12.07 | 1,469,883 | -0.47(-3.75%) |
Jan 18, 2019 | 12.60 | 12.68 | 12.45 | 12.54 | 1,300,400 | -0.03(-0.24%) |
Jan 17, 2019 | 12.48 | 12.67 | 12.40 | 12.57 | 1,366,837 | +0.04(+0.32%) |
Jan 16, 2019 | 12.62 | 12.73 | 12.49 | 12.53 | 1,335,812 | -0.08(-0.63%) |
Jan 15, 2019 | 12.61 | 12.68 | 12.45 | 12.61 | 1,706,959 | +0.04(+0.32%) |
Jan 14, 2019 | 12.67 | 12.74 | 12.46 | 12.57 | 2,113,800 | -0.06(-0.48%) |
Jan 11, 2019 | 12.54 | 12.86 | 12.54 | 12.63 | 880,000 | -0.01(-0.08%) |
Jan 10, 2019 | 12.62 | 12.80 | 12.37 | 12.64 | 1,360,221 | +0.04(+0.32%) |
Jan 09, 2019 | 12.23 | 12.71 | 11.98 | 12.60 | 2,391,735 | +0.45(+3.70%) |
Jan 08, 2019 | 12.18 | 12.32 | 11.96 | 12.15 | 1,727,798 | +0.09(+0.75%) |
Jan 07, 2019 | 11.81 | 12.25 | 11.61 | 12.06 | 2,862,251 | +0.29(+2.46%) |
Jan 04, 2019 | 11.45 | 11.90 | 11.39 | 11.77 | 1,849,000 | +0.42(+3.70%) |
Jan 03, 2019 | 11.28 | 11.66 | 11.09 | 11.35 | 1,041,539 | -0.01(-0.09%) |
Jan 02, 2019 | 10.79 | 11.48 | 10.67 | 11.36 | 1,569,144 | +0.43(+3.93%) |
Dec 31, 2018 | 11.10 | 11.22 | 10.67 | 10.93 | 1,258,900 | -0.14(-1.26%) |
Dec 28, 2018 | 11.01 | 11.33 | 10.89 | 11.07 | 1,633,900 | +0.07(+0.64%) |
Dec 27, 2018 | 10.89 | 11.25 | 10.50 | 11.00 | 2,632,361 | -0.07(-0.63%) |
Dec 26, 2018 | 10.65 | 11.08 | 10.37 | 11.07 | 1,285,622 | +0.49(+4.63%) |
Dec 24, 2018 | 10.79 | 10.87 | 10.55 | 10.58 | 701,900 | -0.25(-2.31%) |
Dec 21, 2018 | 11.31 | 11.48 | 10.81 | 10.83 | 6,313,100 | -0.65(-5.66%) |
Dec 20, 2018 | 11.56 | 11.81 | 11.38 | 11.48 | 2,054,660 | -0.11(-0.95%) |
Dec 19, 2018 | 11.69 | 12.20 | 11.58 | 11.59 | 2,392,121 | -0.07(-0.60%) |
Dec 18, 2018 | 11.63 | 11.95 | 11.47 | 11.66 | 2,013,185 | +0.22(+1.92%) |
Dec 17, 2018 | 11.17 | 11.64 | 11.15 | 11.44 | 1,889,686 | +0.22(+1.96%) |
Dec 14, 2018 | 11.25 | 11.57 | 11.17 | 11.22 | 1,283,400 | -0.16(-1.41%) |
Dec 13, 2018 | 11.71 | 11.80 | 11.38 | 11.38 | 1,410,380 | -0.33(-2.82%) |
Dec 12, 2018 | 11.55 | 11.87 | 11.39 | 11.71 | 1,433,993 | +0.31(+2.72%) |
Dec 11, 2018 | 11.65 | 11.79 | 11.39 | 11.40 | 1,638,940 | -0.10(-0.87%) |
Dec 10, 2018 | 12.15 | 12.39 | 11.48 | 11.50 | 2,261,212 | -0.66(-5.43%) |
Dec 07, 2018 | 12.38 | 12.66 | 12.13 | 12.16 | 1,692,200 | -0.23(-1.86%) |
Dec 06, 2018 | 11.78 | 12.43 | 11.65 | 12.39 | 2,445,979 | +0.48(+4.03%) |
Dec 04, 2018 | 12.34 | 12.50 | 11.80 | 11.91 | 2,107,800 | -0.64(-5.10%) |