Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.23 | 17.34 | 17.11 | 17.11 | 775,896 | -0.16(-0.92%) |
Dec 30, 2019 | 17.14 | 17.31 | 17.03 | 17.26 | 678,472 | +0.08(+0.44%) |
Dec 27, 2019 | 17.27 | 17.37 | 17.15 | 17.19 | 775,657 | -0.05(-0.29%) |
Dec 26, 2019 | 17.80 | 17.84 | 17.17 | 17.24 | 837,627 | -0.51(-2.90%) |
Dec 24, 2019 | 17.75 | 17.76 | 17.65 | 17.75 | 402,459 | +0.05(+0.28%) |
Dec 23, 2019 | 17.98 | 18.02 | 17.63 | 17.70 | 1,099,596 | -0.24(-1.34%) |
Dec 20, 2019 | 18.14 | 18.38 | 17.88 | 17.94 | 2,020,485 | -0.12(-0.64%) |
Dec 19, 2019 | 18.57 | 18.57 | 17.98 | 18.06 | 2,685,906 | -0.38(-2.07%) |
Dec 18, 2019 | 17.77 | 19.12 | 17.40 | 18.44 | 9,309,085 | +2.60(+16.41%) |
Dec 17, 2019 | 15.81 | 15.94 | 15.67 | 15.84 | 1,285,551 | -0.02(-0.16%) |
Dec 16, 2019 | 15.78 | 15.96 | 15.65 | 15.87 | 967,517 | +0.19(+1.22%) |
Dec 13, 2019 | 15.93 | 15.95 | 15.62 | 15.68 | 786,734 | -0.27(-1.67%) |
Dec 12, 2019 | 15.68 | 16.07 | 15.61 | 15.94 | 1,082,295 | +0.28(+1.80%) |
Dec 11, 2019 | 15.54 | 15.67 | 15.41 | 15.66 | 713,733 | +0.13(+0.86%) |
Dec 10, 2019 | 15.38 | 15.54 | 15.36 | 15.53 | 523,109 | +0.12(+0.81%) |
Dec 09, 2019 | 15.46 | 15.47 | 15.38 | 15.40 | 544,010 | -0.07(-0.48%) |
Dec 06, 2019 | 15.31 | 15.54 | 15.31 | 15.48 | 934,977 | +0.21(+1.36%) |
Dec 05, 2019 | 15.23 | 15.30 | 15.13 | 15.27 | 474,588 | +0.14(+0.93%) |
Dec 04, 2019 | 15.15 | 15.26 | 15.08 | 15.13 | 617,044 | +0.02(+0.11%) |
Dec 03, 2019 | 14.99 | 15.14 | 14.96 | 15.11 | 590,218 | -0.03(-0.22%) |
Dec 02, 2019 | 15.05 | 15.17 | 14.98 | 15.15 | 782,944 | +0.10(+0.66%) |
Nov 29, 2019 | 15.20 | 15.25 | 15.05 | 15.05 | 233,623 | -0.16(-1.04%) |
Nov 27, 2019 | 15.19 | 15.30 | 15.15 | 15.20 | 326,350 | +0.06(+0.38%) |
Nov 26, 2019 | 15.07 | 15.24 | 15.04 | 15.15 | 551,181 | +0.04(+0.27%) |
Nov 25, 2019 | 14.94 | 15.20 | 14.94 | 15.10 | 454,947 | +0.22(+1.45%) |
Nov 22, 2019 | 14.87 | 15.02 | 14.81 | 14.89 | 368,499 | +0.07(+0.45%) |
Nov 21, 2019 | 15.03 | 15.04 | 14.72 | 14.82 | 553,975 | -0.15(-1.00%) |
Nov 20, 2019 | 15.12 | 15.35 | 14.97 | 14.97 | 730,481 | -0.18(-1.21%) |
Nov 19, 2019 | 15.27 | 15.31 | 15.15 | 15.15 | 494,905 | -0.05(-0.33%) |
Nov 18, 2019 | 15.06 | 15.24 | 14.98 | 15.20 | 490,504 | +0.10(+0.66%) |
Nov 15, 2019 | 15.19 | 15.25 | 15.01 | 15.10 | 517,585 | +0.02(+0.11%) |
Nov 14, 2019 | 14.99 | 15.15 | 14.98 | 15.09 | 849,375 | +0.08(+0.55%) |
Nov 13, 2019 | 14.88 | 15.02 | 14.77 | 15.01 | 587,061 | +0.00(+0.00%) |
Nov 12, 2019 | 14.85 | 15.06 | 14.78 | 15.01 | 607,407 | +0.10(+0.67%) |
Nov 11, 2019 | 14.81 | 14.91 | 14.74 | 14.91 | 829,051 | +0.00(+0.00%) |
Nov 08, 2019 | 14.86 | 14.96 | 14.86 | 14.91 | 663,660 | +0.01(+0.06%) |
Nov 07, 2019 | 14.93 | 15.01 | 14.82 | 14.90 | 913,457 | +0.07(+0.45%) |
Nov 06, 2019 | 14.80 | 14.90 | 14.69 | 14.83 | 703,511 | -0.03(-0.22%) |
Nov 05, 2019 | 15.11 | 15.20 | 14.85 | 14.86 | 526,184 | -0.16(-1.05%) |
Nov 04, 2019 | 14.90 | 15.08 | 14.86 | 15.02 | 544,490 | +0.23(+1.57%) |
Nov 01, 2019 | 14.59 | 14.84 | 14.55 | 14.79 | 950,271 | +0.28(+1.95%) |
Oct 31, 2019 | 14.47 | 14.57 | 14.14 | 14.51 | 818,612 | -0.03(-0.23%) |
Oct 30, 2019 | 14.77 | 14.77 | 14.40 | 14.54 | 528,051 | -0.26(-1.74%) |
Oct 29, 2019 | 14.72 | 14.85 | 14.67 | 14.80 | 764,034 | +0.04(+0.28%) |
Oct 28, 2019 | 14.67 | 14.86 | 14.67 | 14.76 | 775,196 | +0.12(+0.85%) |
Oct 25, 2019 | 14.65 | 14.89 | 14.60 | 14.63 | 569,849 | -0.08(-0.56%) |
Oct 24, 2019 | 15.03 | 15.03 | 14.57 | 14.71 | 1,005,661 | -0.23(-1.56%) |
Oct 23, 2019 | 15.10 | 15.13 | 14.90 | 14.95 | 472,392 | -0.27(-1.80%) |
Oct 22, 2019 | 15.18 | 15.23 | 15.00 | 15.22 | 695,117 | +0.07(+0.44%) |
Oct 21, 2019 | 15.20 | 15.34 | 15.14 | 15.15 | 739,544 | +0.09(+0.61%) |
Oct 18, 2019 | 15.05 | 15.15 | 15.00 | 15.06 | 1,047,213 | -0.02(-0.17%) |
Oct 17, 2019 | 14.96 | 15.09 | 14.89 | 15.09 | 891,540 | +0.21(+1.40%) |
Oct 16, 2019 | 14.99 | 15.07 | 14.88 | 14.88 | 677,506 | -0.19(-1.27%) |
Oct 15, 2019 | 14.79 | 15.07 | 14.78 | 15.07 | 1,352,118 | +0.25(+1.68%) |
Oct 14, 2019 | 14.79 | 14.90 | 14.63 | 14.82 | 1,218,383 | -0.08(-0.56%) |
Oct 11, 2019 | 14.83 | 15.06 | 14.78 | 14.91 | 1,165,229 | +0.27(+1.87%) |
Oct 10, 2019 | 14.58 | 14.73 | 14.48 | 14.63 | 1,028,954 | +0.13(+0.92%) |
Oct 09, 2019 | 14.40 | 14.57 | 14.32 | 14.50 | 2,076,195 | +0.10(+0.69%) |
Oct 08, 2019 | 14.46 | 14.55 | 14.27 | 14.40 | 756,428 | -0.23(-1.59%) |
Oct 07, 2019 | 14.42 | 14.69 | 14.17 | 14.63 | 1,512,695 | -0.41(-2.71%) |
Oct 04, 2019 | 15.00 | 15.12 | 14.89 | 15.04 | 588,515 | +0.09(+0.61%) |
Oct 03, 2019 | 14.72 | 14.96 | 14.55 | 14.95 | 1,333,991 | +0.12(+0.84%) |
Oct 02, 2019 | 14.82 | 14.93 | 14.68 | 14.82 | 1,082,135 | -0.16(-1.05%) |
Oct 01, 2019 | 15.30 | 15.39 | 14.86 | 14.98 | 979,240 | -0.30(-1.96%) |
Sep 30, 2019 | 15.28 | 15.42 | 15.19 | 15.28 | 1,214,336 | -0.01(-0.05%) |
Sep 27, 2019 | 15.25 | 15.35 | 15.06 | 15.29 | 907,881 | +0.13(+0.85%) |
Sep 26, 2019 | 15.59 | 15.65 | 15.00 | 15.16 | 1,375,778 | -0.55(-3.51%) |
Sep 25, 2019 | 15.50 | 15.73 | 15.32 | 15.71 | 1,334,110 | +0.34(+2.20%) |
Sep 24, 2019 | 15.76 | 15.96 | 15.31 | 15.37 | 1,843,005 | -0.40(-2.51%) |
Sep 23, 2019 | 15.27 | 16.18 | 15.27 | 15.77 | 2,566,726 | +0.62(+4.08%) |
Sep 20, 2019 | 14.40 | 15.21 | 14.37 | 15.15 | 5,803,236 | +1.36(+9.86%) |
Sep 19, 2019 | 13.72 | 14.17 | 13.63 | 13.79 | 1,662,479 | +0.29(+2.14%) |
Sep 18, 2019 | 13.77 | 13.80 | 13.43 | 13.50 | 612,948 | -0.31(-2.27%) |
Sep 17, 2019 | 13.81 | 13.83 | 13.66 | 13.82 | 416,488 | +0.01(+0.06%) |
Sep 16, 2019 | 13.76 | 13.92 | 13.75 | 13.81 | 591,830 | -0.02(-0.18%) |
Sep 13, 2019 | 13.78 | 13.91 | 13.71 | 13.83 | 480,548 | +0.12(+0.90%) |
Sep 12, 2019 | 13.64 | 13.81 | 13.55 | 13.71 | 392,775 | +0.06(+0.42%) |
Sep 11, 2019 | 13.54 | 13.67 | 13.35 | 13.65 | 410,484 | +0.16(+1.22%) |
Sep 10, 2019 | 13.35 | 13.52 | 13.18 | 13.49 | 457,518 | +0.17(+1.30%) |
Sep 09, 2019 | 13.15 | 13.38 | 13.11 | 13.31 | 354,320 | +0.26(+1.96%) |
Sep 06, 2019 | 13.05 | 13.22 | 13.03 | 13.06 | 416,580 | +0.03(+0.25%) |
Sep 05, 2019 | 12.84 | 13.28 | 12.84 | 13.03 | 466,503 | +0.21(+1.61%) |
Sep 04, 2019 | 12.77 | 12.84 | 12.65 | 12.82 | 276,841 | +0.18(+1.43%) |
Sep 03, 2019 | 12.75 | 12.88 | 12.56 | 12.64 | 705,664 | -0.16(-1.22%) |
Aug 30, 2019 | 12.85 | 12.99 | 12.75 | 12.79 | 475,086 | +0.02(+0.19%) |
Aug 29, 2019 | 12.76 | 12.93 | 12.73 | 12.77 | 592,489 | +0.12(+0.98%) |
Aug 28, 2019 | 12.50 | 12.68 | 12.46 | 12.65 | 467,237 | +0.10(+0.79%) |
Aug 27, 2019 | 12.85 | 12.86 | 12.51 | 12.55 | 355,866 | -0.21(-1.62%) |
Aug 26, 2019 | 12.77 | 12.83 | 12.65 | 12.75 | 426,628 | +0.12(+0.91%) |
Aug 23, 2019 | 12.74 | 12.95 | 12.57 | 12.64 | 501,547 | -0.17(-1.35%) |
Aug 22, 2019 | 12.90 | 12.98 | 12.70 | 12.81 | 478,913 | -0.12(-0.89%) |
Aug 21, 2019 | 13.04 | 13.11 | 12.88 | 12.93 | 372,471 | +0.01(+0.06%) |
Aug 20, 2019 | 12.86 | 12.99 | 12.78 | 12.92 | 548,241 | -0.04(-0.32%) |
Aug 19, 2019 | 13.12 | 13.21 | 12.91 | 12.96 | 617,410 | +0.02(+0.13%) |
Aug 16, 2019 | 12.72 | 13.02 | 12.72 | 12.94 | 540,753 | +0.28(+2.21%) |
Aug 15, 2019 | 12.76 | 12.77 | 12.59 | 12.66 | 567,334 | -0.12(-0.90%) |
Aug 14, 2019 | 12.95 | 12.98 | 12.72 | 12.78 | 537,096 | -0.41(-3.12%) |
Aug 13, 2019 | 13.13 | 13.35 | 12.97 | 13.19 | 381,671 | +0.13(+1.01%) |
Aug 12, 2019 | 13.24 | 13.31 | 13.02 | 13.06 | 325,037 | -0.28(-2.10%) |
Aug 09, 2019 | 13.48 | 13.55 | 13.23 | 13.34 | 467,803 | -0.22(-1.64%) |
Aug 08, 2019 | 13.10 | 13.57 | 13.10 | 13.56 | 454,393 | +0.45(+3.46%) |
Aug 07, 2019 | 12.79 | 13.12 | 12.69 | 13.11 | 686,600 | +0.12(+0.89%) |
Aug 06, 2019 | 13.00 | 13.21 | 12.82 | 12.99 | 985,505 | +0.02(+0.19%) |
Aug 05, 2019 | 13.18 | 13.27 | 12.79 | 12.97 | 587,493 | -0.43(-3.20%) |
Aug 02, 2019 | 13.60 | 13.65 | 13.34 | 13.40 | 401,650 | -0.32(-2.34%) |
Aug 01, 2019 | 13.96 | 14.29 | 13.68 | 13.72 | 702,689 | -0.21(-1.54%) |
Jul 31, 2019 | 14.09 | 14.24 | 13.87 | 13.93 | 934,568 | -0.09(-0.65%) |
Jul 30, 2019 | 13.95 | 14.11 | 13.88 | 14.02 | 602,944 | +0.02(+0.12%) |
Jul 29, 2019 | 13.98 | 14.03 | 13.91 | 14.01 | 617,404 | +0.04(+0.30%) |
Jul 26, 2019 | 13.78 | 14.06 | 13.71 | 13.96 | 1,331,187 | +0.21(+1.50%) |
Jul 25, 2019 | 13.86 | 14.07 | 13.75 | 13.76 | 1,122,380 | -0.06(-0.42%) |
Jul 24, 2019 | 13.76 | 13.84 | 13.62 | 13.82 | 1,465,350 | +0.07(+0.54%) |
Jul 23, 2019 | 14.01 | 14.02 | 13.74 | 13.74 | 837,850 | -0.12(-0.89%) |
Jul 22, 2019 | 13.88 | 13.96 | 13.80 | 13.87 | 379,965 | +0.00(+0.00%) |
Jul 19, 2019 | 13.96 | 14.08 | 13.86 | 13.87 | 617,587 | -0.10(-0.71%) |
Jul 18, 2019 | 13.71 | 13.97 | 13.67 | 13.96 | 1,024,023 | +0.27(+1.99%) |
Jul 17, 2019 | 13.98 | 14.01 | 13.35 | 13.69 | 1,806,764 | -0.67(-4.65%) |
Jul 16, 2019 | 14.41 | 14.50 | 14.23 | 14.36 | 704,239 | -0.16(-1.08%) |
Jul 15, 2019 | 14.48 | 14.58 | 14.32 | 14.52 | 535,362 | +0.07(+0.51%) |
Jul 12, 2019 | 14.15 | 14.49 | 14.15 | 14.44 | 1,066,698 | +0.30(+2.10%) |
Jul 11, 2019 | 14.24 | 14.28 | 13.97 | 14.15 | 1,130,904 | -0.11(-0.75%) |
Jul 10, 2019 | 14.28 | 14.34 | 14.14 | 14.25 | 776,616 | -0.02(-0.17%) |
Jul 09, 2019 | 14.19 | 14.29 | 14.00 | 14.28 | 622,163 | -0.02(-0.12%) |
Jul 08, 2019 | 14.17 | 14.34 | 14.11 | 14.29 | 574,986 | +0.07(+0.52%) |
Jul 05, 2019 | 14.13 | 14.30 | 14.05 | 14.22 | 648,904 | +0.00(+0.00%) |
Jul 03, 2019 | 14.12 | 14.24 | 14.01 | 14.22 | 339,381 | +0.18(+1.29%) |
Jul 02, 2019 | 14.22 | 14.24 | 13.96 | 14.04 | 472,637 | -0.16(-1.10%) |
Jul 01, 2019 | 14.24 | 14.33 | 14.02 | 14.19 | 859,515 | +0.11(+0.76%) |
Jun 28, 2019 | 13.73 | 14.17 | 13.66 | 14.09 | 2,304,544 | +0.49(+3.60%) |
Jun 27, 2019 | 13.27 | 13.65 | 13.25 | 13.60 | 1,191,790 | +0.45(+3.42%) |
Jun 26, 2019 | 13.15 | 13.26 | 12.99 | 13.15 | 969,559 | +0.10(+0.75%) |
Jun 25, 2019 | 12.79 | 13.16 | 12.76 | 13.05 | 1,311,801 | +0.33(+2.63%) |
Jun 24, 2019 | 12.64 | 12.90 | 12.61 | 12.72 | 1,415,360 | +0.09(+0.71%) |
Jun 21, 2019 | 12.81 | 12.84 | 12.50 | 12.63 | 2,110,016 | -0.26(-2.03%) |
Jun 20, 2019 | 13.48 | 13.55 | 12.82 | 12.89 | 3,056,737 | -1.63(-11.20%) |
Jun 19, 2019 | 14.32 | 14.55 | 14.29 | 14.51 | 774,736 | +0.20(+1.37%) |
Jun 18, 2019 | 14.37 | 14.59 | 14.28 | 14.32 | 358,803 | +0.04(+0.29%) |
Jun 17, 2019 | 14.29 | 14.35 | 14.19 | 14.28 | 465,851 | +0.01(+0.06%) |
Jun 14, 2019 | 14.28 | 14.33 | 14.10 | 14.27 | 360,730 | -0.04(-0.29%) |
Jun 13, 2019 | 14.12 | 14.40 | 14.01 | 14.31 | 505,735 | +0.24(+1.74%) |
Jun 12, 2019 | 13.98 | 14.09 | 13.85 | 14.06 | 792,969 | +0.07(+0.53%) |
Jun 11, 2019 | 14.09 | 14.16 | 13.88 | 13.99 | 284,511 | +0.01(+0.06%) |
Jun 10, 2019 | 13.93 | 14.10 | 13.87 | 13.98 | 672,179 | +0.14(+1.00%) |
Jun 07, 2019 | 13.79 | 13.91 | 13.71 | 13.84 | 391,220 | +0.13(+0.95%) |
Jun 06, 2019 | 13.84 | 13.88 | 13.53 | 13.71 | 646,302 | -0.05(-0.36%) |
Jun 05, 2019 | 13.83 | 13.88 | 13.61 | 13.76 | 941,479 | -0.06(-0.41%) |
Jun 04, 2019 | 13.52 | 13.83 | 13.48 | 13.82 | 325,464 | +0.42(+3.11%) |
Jun 03, 2019 | 13.09 | 13.45 | 13.08 | 13.40 | 504,525 | +0.30(+2.31%) |
May 31, 2019 | 13.15 | 13.18 | 12.99 | 13.10 | 427,342 | -0.23(-1.72%) |
May 30, 2019 | 13.65 | 13.77 | 13.22 | 13.33 | 445,122 | -0.33(-2.45%) |
May 29, 2019 | 13.56 | 13.71 | 13.44 | 13.66 | 931,486 | -0.02(-0.18%) |
May 28, 2019 | 13.68 | 13.85 | 13.59 | 13.69 | 917,721 | +0.03(+0.24%) |
May 24, 2019 | 13.77 | 13.79 | 13.56 | 13.65 | 647,380 | -0.04(-0.30%) |
May 23, 2019 | 13.80 | 13.80 | 13.56 | 13.70 | 309,008 | -0.22(-1.58%) |
May 22, 2019 | 14.02 | 14.14 | 13.92 | 13.92 | 429,554 | -0.20(-1.39%) |
May 21, 2019 | 13.91 | 14.13 | 13.88 | 14.11 | 530,795 | +0.28(+2.01%) |
May 20, 2019 | 13.71 | 13.88 | 13.61 | 13.83 | 331,569 | +0.02(+0.12%) |
May 17, 2019 | 13.94 | 14.18 | 13.82 | 13.82 | 1,107,415 | -0.29(-2.03%) |
May 16, 2019 | 14.13 | 14.27 | 14.04 | 14.10 | 655,443 | -0.01(-0.06%) |
May 15, 2019 | 13.85 | 14.15 | 13.77 | 14.11 | 531,211 | +0.12(+0.88%) |
May 14, 2019 | 13.92 | 14.05 | 13.70 | 13.99 | 398,699 | +0.11(+0.82%) |
May 13, 2019 | 14.01 | 14.03 | 13.71 | 13.88 | 472,503 | -0.42(-2.91%) |
May 10, 2019 | 14.17 | 14.29 | 13.83 | 14.29 | 371,995 | +0.10(+0.69%) |
May 09, 2019 | 14.18 | 14.31 | 14.01 | 14.19 | 528,641 | -0.09(-0.63%) |
May 08, 2019 | 14.14 | 14.37 | 14.02 | 14.28 | 705,753 | +0.16(+1.10%) |
May 07, 2019 | 14.20 | 14.33 | 13.98 | 14.13 | 358,574 | -0.24(-1.65%) |
May 06, 2019 | 14.19 | 14.45 | 14.19 | 14.37 | 448,507 | -0.08(-0.57%) |
May 03, 2019 | 14.06 | 14.45 | 14.06 | 14.45 | 562,401 | +0.42(+2.97%) |
May 02, 2019 | 13.94 | 14.15 | 13.88 | 14.03 | 433,470 | +0.08(+0.59%) |
May 01, 2019 | 14.13 | 14.13 | 13.88 | 13.95 | 1,094,206 | -0.17(-1.21%) |
Apr 30, 2019 | 13.97 | 14.31 | 13.90 | 14.12 | 1,031,320 | +0.14(+0.99%) |
Apr 29, 2019 | 13.84 | 14.07 | 13.83 | 13.98 | 431,649 | +0.16(+1.18%) |
Apr 26, 2019 | 13.67 | 13.91 | 13.59 | 13.82 | 424,035 | +0.17(+1.26%) |
Apr 25, 2019 | 13.65 | 13.70 | 13.38 | 13.65 | 520,710 | -0.07(-0.54%) |
Apr 24, 2019 | 13.44 | 13.87 | 13.42 | 13.72 | 515,921 | +0.26(+1.94%) |
Apr 23, 2019 | 13.33 | 13.51 | 13.23 | 13.46 | 392,137 | +0.16(+1.23%) |
Apr 22, 2019 | 13.40 | 13.44 | 13.21 | 13.30 | 724,478 | -0.13(-0.97%) |
Apr 18, 2019 | 13.48 | 13.50 | 13.22 | 13.43 | 472,770 | -0.09(-0.66%) |
Apr 17, 2019 | 13.48 | 13.57 | 13.43 | 13.52 | 889,826 | +0.10(+0.73%) |
Apr 16, 2019 | 13.13 | 13.45 | 13.09 | 13.42 | 586,973 | +0.32(+2.43%) |
Apr 15, 2019 | 13.02 | 13.14 | 12.94 | 13.10 | 528,453 | +0.11(+0.82%) |
Apr 12, 2019 | 12.92 | 13.06 | 12.91 | 12.99 | 1,340,556 | +0.08(+0.63%) |
Apr 11, 2019 | 12.82 | 12.92 | 12.78 | 12.91 | 297,340 | +0.16(+1.22%) |
Apr 10, 2019 | 12.68 | 12.81 | 12.63 | 12.76 | 420,793 | +0.13(+1.04%) |
Apr 09, 2019 | 12.77 | 12.82 | 12.57 | 12.63 | 688,653 | -0.17(-1.34%) |
Apr 08, 2019 | 12.76 | 12.81 | 12.64 | 12.80 | 615,973 | +0.04(+0.32%) |
Apr 05, 2019 | 12.62 | 12.81 | 12.62 | 12.76 | 821,378 | +0.14(+1.10%) |
Apr 04, 2019 | 12.46 | 12.63 | 12.42 | 12.62 | 615,994 | +0.19(+1.51%) |
Apr 03, 2019 | 12.23 | 12.50 | 12.23 | 12.43 | 901,119 | +0.21(+1.74%) |
Apr 02, 2019 | 12.16 | 12.23 | 12.06 | 12.22 | 821,211 | +0.05(+0.40%) |
Apr 01, 2019 | 11.98 | 12.18 | 11.93 | 12.17 | 854,216 | +0.29(+2.41%) |
Mar 29, 2019 | 12.27 | 12.35 | 11.80 | 11.88 | 1,517,615 | -0.34(-2.81%) |
Mar 28, 2019 | 12.33 | 12.45 | 12.08 | 12.23 | 1,164,243 | -0.04(-0.30%) |
Mar 27, 2019 | 12.21 | 12.39 | 12.17 | 12.26 | 1,477,471 | +0.08(+0.66%) |
Mar 26, 2019 | 12.05 | 12.25 | 12.05 | 12.18 | 919,131 | +0.18(+1.48%) |
Mar 25, 2019 | 11.91 | 12.18 | 11.72 | 12.00 | 1,865,896 | +0.06(+0.47%) |
Mar 22, 2019 | 12.34 | 12.47 | 11.89 | 11.95 | 2,107,027 | -0.43(-3.46%) |
Mar 21, 2019 | 12.61 | 12.89 | 12.34 | 12.38 | 3,844,349 | +0.15(+1.26%) |
Mar 20, 2019 | 14.57 | 14.57 | 12.14 | 12.22 | 5,404,683 | -1.92(-13.56%) |
Mar 19, 2019 | 14.35 | 14.44 | 14.10 | 14.14 | 1,296,671 | -0.10(-0.68%) |
Mar 18, 2019 | 14.16 | 14.28 | 14.06 | 14.24 | 768,242 | +0.06(+0.46%) |
Mar 15, 2019 | 14.28 | 14.33 | 14.08 | 14.17 | 1,238,031 | -0.02(-0.17%) |
Mar 14, 2019 | 14.24 | 14.24 | 14.05 | 14.20 | 509,348 | -0.02(-0.17%) |
Mar 13, 2019 | 14.32 | 14.37 | 14.22 | 14.22 | 303,495 | -0.05(-0.34%) |
Mar 12, 2019 | 14.27 | 14.39 | 14.17 | 14.27 | 776,050 | +0.01(+0.06%) |
Mar 11, 2019 | 13.97 | 14.27 | 13.96 | 14.26 | 592,656 | +0.32(+2.26%) |
Mar 08, 2019 | 13.91 | 14.03 | 13.90 | 13.94 | 573,148 | -0.03(-0.23%) |
Mar 07, 2019 | 14.03 | 14.07 | 13.84 | 13.98 | 542,611 | -0.02(-0.12%) |
Mar 06, 2019 | 14.16 | 14.16 | 13.97 | 13.99 | 776,176 | -0.15(-1.03%) |
Mar 05, 2019 | 14.37 | 14.37 | 14.07 | 14.14 | 500,204 | -0.20(-1.41%) |
Mar 04, 2019 | 14.27 | 14.37 | 14.17 | 14.34 | 569,793 | +0.08(+0.57%) |
Mar 01, 2019 | 14.28 | 14.28 | 14.02 | 14.26 | 471,277 | +0.10(+0.69%) |
Feb 28, 2019 | 14.04 | 14.22 | 13.97 | 14.16 | 447,976 | +0.12(+0.86%) |
Feb 27, 2019 | 13.99 | 14.09 | 13.96 | 14.04 | 397,096 | +0.02(+0.12%) |
Feb 26, 2019 | 14.09 | 14.12 | 13.92 | 14.03 | 523,588 | -0.06(-0.40%) |
Feb 25, 2019 | 14.28 | 14.41 | 14.08 | 14.08 | 628,285 | -0.11(-0.80%) |
Feb 22, 2019 | 14.16 | 14.49 | 14.09 | 14.20 | 873,693 | +0.08(+0.57%) |
Feb 21, 2019 | 14.16 | 14.20 | 14.03 | 14.11 | 644,016 | -0.04(-0.29%) |
Feb 20, 2019 | 14.16 | 14.18 | 14.07 | 14.16 | 526,672 | +0.02(+0.11%) |
Feb 19, 2019 | 14.11 | 14.20 | 14.05 | 14.14 | 520,444 | +0.02(+0.17%) |
Feb 15, 2019 | 13.87 | 14.13 | 13.84 | 14.11 | 518,133 | +0.36(+2.59%) |
Feb 14, 2019 | 13.75 | 13.94 | 13.73 | 13.76 | 298,073 | -0.05(-0.35%) |
Feb 13, 2019 | 13.78 | 13.82 | 13.65 | 13.81 | 305,431 | +0.11(+0.77%) |
Feb 12, 2019 | 13.71 | 13.81 | 13.66 | 13.70 | 341,221 | +0.02(+0.18%) |
Feb 11, 2019 | 13.56 | 13.69 | 13.55 | 13.68 | 721,749 | +0.14(+1.02%) |
Feb 08, 2019 | 13.46 | 13.57 | 13.39 | 13.54 | 253,317 | +0.02(+0.18%) |
Feb 07, 2019 | 13.53 | 13.56 | 13.36 | 13.52 | 273,990 | -0.09(-0.65%) |
Feb 06, 2019 | 13.61 | 13.68 | 13.51 | 13.61 | 218,056 | -0.01(-0.06%) |
Feb 05, 2019 | 13.48 | 13.68 | 13.43 | 13.61 | 622,833 | +0.19(+1.39%) |
Feb 04, 2019 | 13.28 | 13.43 | 13.21 | 13.43 | 991,087 | +0.13(+0.97%) |
Feb 01, 2019 | 13.41 | 13.44 | 13.19 | 13.30 | 448,158 | -0.05(-0.36%) |
Jan 31, 2019 | 13.20 | 13.37 | 13.18 | 13.35 | 1,090,422 | +0.15(+1.17%) |
Jan 30, 2019 | 13.27 | 13.27 | 13.03 | 13.19 | 566,889 | +0.05(+0.37%) |
Jan 29, 2019 | 13.31 | 13.32 | 13.10 | 13.14 | 426,468 | -0.09(-0.67%) |
Jan 28, 2019 | 13.41 | 13.45 | 13.19 | 13.23 | 521,874 | -0.23(-1.74%) |
Jan 25, 2019 | 13.54 | 13.62 | 13.43 | 13.47 | 526,045 | +0.01(+0.06%) |
Jan 24, 2019 | 13.57 | 13.75 | 13.45 | 13.46 | 706,565 | -0.07(-0.54%) |
Jan 23, 2019 | 13.61 | 13.67 | 13.44 | 13.53 | 925,188 | -0.02(-0.12%) |
Jan 22, 2019 | 13.55 | 13.61 | 13.38 | 13.55 | 585,536 | -0.09(-0.65%) |
Jan 18, 2019 | 13.38 | 13.73 | 13.38 | 13.64 | 488,709 | +0.33(+2.49%) |
Jan 17, 2019 | 12.93 | 13.35 | 12.93 | 13.31 | 984,303 | +0.30(+2.30%) |
Jan 16, 2019 | 13.25 | 13.40 | 12.96 | 13.01 | 1,168,776 | -0.21(-1.59%) |
Jan 15, 2019 | 13.27 | 13.33 | 13.10 | 13.22 | 519,833 | -0.01(-0.06%) |
Jan 14, 2019 | 13.23 | 13.44 | 13.19 | 13.22 | 568,538 | -0.05(-0.37%) |
Jan 11, 2019 | 13.30 | 13.33 | 13.08 | 13.27 | 678,605 | -0.09(-0.67%) |
Jan 10, 2019 | 13.16 | 13.39 | 13.10 | 13.36 | 967,208 | +0.12(+0.92%) |
Jan 09, 2019 | 13.16 | 13.37 | 13.00 | 13.24 | 1,083,465 | +0.14(+1.05%) |
Jan 08, 2019 | 12.97 | 13.12 | 12.90 | 13.10 | 687,244 | +0.27(+2.08%) |
Jan 07, 2019 | 12.62 | 12.99 | 12.45 | 12.84 | 590,429 | +0.23(+1.86%) |
Jan 04, 2019 | 12.31 | 12.64 | 12.21 | 12.60 | 624,949 | +0.47(+3.87%) |
Jan 03, 2019 | 12.10 | 12.28 | 11.83 | 12.13 | 1,068,233 | -0.01(-0.07%) |