Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.849 | 10.12 | 9.748 | 9.782 | 1,594,131 | -0.25(-2.45%) |
Feb 27, 2020 | 10.03 | 10.58 | 9.866 | 10.03 | 1,848,124 | -0.21(-2.07%) |
Feb 26, 2020 | 10.18 | 10.35 | 10.15 | 10.24 | 1,170,158 | +0.09(+0.92%) |
Feb 25, 2020 | 11.38 | 11.44 | 10.08 | 10.15 | 1,754,225 | -1.25(-10.95%) |
Feb 24, 2020 | 11.74 | 11.79 | 11.22 | 11.39 | 925,520 | -0.62(-5.16%) |
Feb 21, 2020 | 12.10 | 12.17 | 12.00 | 12.01 | 527,369 | -0.09(-0.77%) |
Feb 20, 2020 | 12.00 | 12.13 | 11.99 | 12.11 | 341,390 | +0.14(+1.13%) |
Feb 19, 2020 | 12.05 | 12.09 | 11.79 | 11.97 | 578,245 | -0.03(-0.28%) |
Feb 18, 2020 | 11.89 | 12.10 | 11.88 | 12.00 | 474,627 | +0.09(+0.78%) |
Feb 14, 2020 | 11.96 | 12.00 | 11.85 | 11.91 | 280,187 | -0.06(-0.50%) |
Feb 13, 2020 | 12.05 | 12.13 | 11.90 | 11.97 | 337,443 | -0.17(-1.40%) |
Feb 12, 2020 | 11.92 | 12.25 | 11.92 | 12.14 | 449,677 | +0.25(+2.14%) |
Feb 11, 2020 | 11.83 | 11.95 | 11.80 | 11.89 | 347,175 | +0.12(+1.01%) |
Feb 10, 2020 | 11.68 | 11.78 | 11.62 | 11.77 | 295,351 | +0.08(+0.73%) |
Feb 07, 2020 | 11.84 | 11.88 | 11.66 | 11.68 | 391,931 | -0.21(-1.78%) |
Feb 06, 2020 | 12.07 | 12.11 | 11.86 | 11.89 | 499,806 | -0.12(-0.99%) |
Feb 05, 2020 | 11.86 | 12.11 | 11.78 | 12.01 | 1,019,470 | +0.36(+3.13%) |
Feb 04, 2020 | 11.50 | 11.79 | 11.43 | 11.65 | 1,019,312 | +0.42(+3.70%) |
Feb 03, 2020 | 11.03 | 11.31 | 11.01 | 11.23 | 744,734 | +0.23(+2.08%) |
Jan 31, 2020 | 11.23 | 11.23 | 10.96 | 11.00 | 546,229 | -0.23(-2.04%) |
Jan 30, 2020 | 11.27 | 11.30 | 11.07 | 11.23 | 516,658 | -0.12(-1.05%) |
Jan 29, 2020 | 11.11 | 11.42 | 11.11 | 11.35 | 796,534 | +0.27(+2.45%) |
Jan 28, 2020 | 11.05 | 11.12 | 11.00 | 11.08 | 533,603 | +0.06(+0.54%) |
Jan 27, 2020 | 11.28 | 11.33 | 10.89 | 11.02 | 934,666 | -0.36(-3.13%) |
Jan 24, 2020 | 11.73 | 11.75 | 11.37 | 11.38 | 877,927 | -0.37(-3.18%) |
Jan 23, 2020 | 11.84 | 11.84 | 11.67 | 11.75 | 500,464 | -0.02(-0.14%) |
Jan 22, 2020 | 11.76 | 11.85 | 11.70 | 11.77 | 329,440 | +0.01(+0.07%) |
Jan 21, 2020 | 11.85 | 11.88 | 11.68 | 11.76 | 652,701 | -0.03(-0.29%) |
Jan 17, 2020 | 11.83 | 11.86 | 11.72 | 11.79 | 280,776 | +0.01(+0.07%) |
Jan 16, 2020 | 11.75 | 11.86 | 11.75 | 11.78 | 287,827 | +0.08(+0.65%) |
Jan 15, 2020 | 11.61 | 11.78 | 11.61 | 11.71 | 338,920 | +0.11(+0.95%) |
Jan 14, 2020 | 11.48 | 11.64 | 11.45 | 11.60 | 443,378 | +0.02(+0.15%) |
Jan 13, 2020 | 11.44 | 11.64 | 11.42 | 11.58 | 384,426 | +0.14(+1.19%) |
Jan 10, 2020 | 11.51 | 11.55 | 11.43 | 11.44 | 372,364 | -0.05(-0.44%) |
Jan 09, 2020 | 11.75 | 11.78 | 11.48 | 11.50 | 481,293 | -0.14(-1.24%) |
Jan 08, 2020 | 11.47 | 11.67 | 11.45 | 11.64 | 520,368 | +0.17(+1.48%) |
Jan 07, 2020 | 11.61 | 11.63 | 11.33 | 11.47 | 728,822 | -0.19(-1.60%) |
Jan 06, 2020 | 11.88 | 11.89 | 11.65 | 11.66 | 456,541 | -0.23(-1.93%) |
Jan 03, 2020 | 11.91 | 11.96 | 11.83 | 11.89 | 443,914 | -0.05(-0.43%) |
Jan 02, 2020 | 12.10 | 12.14 | 11.89 | 11.94 | 421,782 | -0.17(-1.40%) |
Dec 31, 2019 | 12.19 | 12.25 | 12.07 | 12.11 | 532,549 | -0.10(-0.82%) |
Dec 30, 2019 | 12.22 | 12.29 | 12.13 | 12.21 | 337,797 | -0.04(-0.34%) |
Dec 27, 2019 | 12.19 | 12.32 | 12.19 | 12.25 | 346,739 | +0.08(+0.68%) |
Dec 26, 2019 | 12.10 | 12.16 | 12.08 | 12.16 | 195,421 | +0.07(+0.55%) |
Dec 24, 2019 | 12.12 | 12.18 | 12.07 | 12.10 | 114,778 | -0.03(-0.21%) |
Dec 23, 2019 | 12.18 | 12.25 | 12.01 | 12.12 | 602,254 | -0.10(-0.82%) |
Dec 20, 2019 | 12.16 | 12.26 | 12.08 | 12.22 | 1,019,307 | +0.12(+0.96%) |
Dec 19, 2019 | 12.06 | 12.12 | 12.01 | 12.11 | 544,501 | +0.07(+0.62%) |
Dec 18, 2019 | 11.84 | 12.05 | 11.79 | 12.03 | 579,955 | +0.19(+1.62%) |
Dec 17, 2019 | 11.77 | 11.86 | 11.67 | 11.84 | 374,325 | +0.07(+0.64%) |
Dec 16, 2019 | 11.86 | 11.91 | 11.76 | 11.77 | 525,729 | -0.02(-0.14%) |
Dec 13, 2019 | 11.90 | 11.95 | 11.69 | 11.78 | 350,225 | -0.07(-0.63%) |
Dec 12, 2019 | 11.75 | 11.88 | 11.62 | 11.86 | 598,150 | +0.20(+1.71%) |
Dec 11, 2019 | 11.73 | 11.77 | 11.64 | 11.66 | 344,316 | -0.07(-0.57%) |
Dec 10, 2019 | 11.74 | 11.75 | 11.57 | 11.72 | 394,302 | -0.08(-0.70%) |
Dec 09, 2019 | 11.73 | 11.87 | 11.69 | 11.81 | 486,456 | +0.09(+0.78%) |
Dec 06, 2019 | 11.74 | 11.77 | 11.62 | 11.72 | 1,022,552 | +0.19(+1.66%) |
Dec 05, 2019 | 11.56 | 11.62 | 11.45 | 11.52 | 431,832 | +0.03(+0.29%) |
Dec 04, 2019 | 11.57 | 11.69 | 11.46 | 11.49 | 511,534 | -0.11(-0.93%) |
Dec 03, 2019 | 11.65 | 11.67 | 11.45 | 11.60 | 515,442 | -0.08(-0.71%) |
Dec 02, 2019 | 11.81 | 11.88 | 11.63 | 11.68 | 364,519 | -0.12(-0.99%) |
Nov 29, 2019 | 11.81 | 11.87 | 11.77 | 11.80 | 259,844 | -0.02(-0.21%) |
Nov 27, 2019 | 11.64 | 11.83 | 11.62 | 11.82 | 338,446 | +0.26(+2.23%) |
Nov 26, 2019 | 11.52 | 11.68 | 11.47 | 11.57 | 407,367 | +0.04(+0.36%) |
Nov 25, 2019 | 11.42 | 11.59 | 11.37 | 11.52 | 409,635 | +0.12(+1.02%) |
Nov 22, 2019 | 11.57 | 11.61 | 11.39 | 11.41 | 404,790 | -0.14(-1.23%) |
Nov 21, 2019 | 11.62 | 11.67 | 11.33 | 11.55 | 559,217 | -0.11(-0.93%) |
Nov 20, 2019 | 11.75 | 11.82 | 11.65 | 11.66 | 496,936 | -0.17(-1.48%) |
Nov 19, 2019 | 12.06 | 12.12 | 11.78 | 11.83 | 641,443 | -0.22(-1.80%) |
Nov 18, 2019 | 12.06 | 12.11 | 11.96 | 12.05 | 1,005,632 | -0.01(-0.07%) |
Nov 15, 2019 | 12.18 | 12.27 | 11.98 | 12.06 | 651,654 | -0.07(-0.55%) |
Nov 14, 2019 | 11.75 | 12.18 | 11.70 | 12.12 | 1,249,823 | +0.61(+5.27%) |
Nov 13, 2019 | 11.68 | 11.72 | 11.51 | 11.52 | 775,993 | -0.18(-1.56%) |
Nov 12, 2019 | 11.71 | 11.83 | 11.66 | 11.70 | 707,600 | -0.04(-0.35%) |
Nov 11, 2019 | 11.74 | 11.89 | 11.70 | 11.74 | 333,864 | -0.07(-0.63%) |
Nov 08, 2019 | 11.81 | 11.89 | 11.66 | 11.81 | 585,191 | -0.05(-0.42%) |
Nov 07, 2019 | 11.99 | 12.01 | 11.82 | 11.86 | 518,297 | -0.16(-1.31%) |
Nov 06, 2019 | 11.77 | 12.33 | 11.69 | 12.02 | 1,034,210 | +0.17(+1.40%) |
Nov 05, 2019 | 11.69 | 11.96 | 11.69 | 11.86 | 463,508 | +0.12(+0.99%) |
Nov 04, 2019 | 11.76 | 11.81 | 11.67 | 11.74 | 553,519 | -0.03(-0.21%) |
Nov 01, 2019 | 11.48 | 11.78 | 11.47 | 11.77 | 332,077 | +0.28(+2.46%) |
Oct 31, 2019 | 11.64 | 11.64 | 11.37 | 11.48 | 267,644 | -0.15(-1.29%) |
Oct 30, 2019 | 11.65 | 11.66 | 11.49 | 11.63 | 317,997 | -0.02(-0.21%) |
Oct 29, 2019 | 11.73 | 11.73 | 11.62 | 11.66 | 302,262 | -0.06(-0.50%) |
Oct 28, 2019 | 11.74 | 11.80 | 11.67 | 11.72 | 371,756 | +0.01(+0.07%) |
Oct 25, 2019 | 11.77 | 11.79 | 11.63 | 11.71 | 592,763 | -0.08(-0.71%) |
Oct 24, 2019 | 11.79 | 11.88 | 11.76 | 11.79 | 399,354 | +0.01(+0.07%) |
Oct 23, 2019 | 11.69 | 11.86 | 11.62 | 11.78 | 351,212 | +0.18(+1.58%) |
Oct 22, 2019 | 11.67 | 11.67 | 11.35 | 11.60 | 374,081 | -0.06(-0.50%) |
Oct 21, 2019 | 11.31 | 11.70 | 11.31 | 11.66 | 437,642 | +0.42(+3.70%) |
Oct 18, 2019 | 11.15 | 11.37 | 10.82 | 11.24 | 1,505,824 | +0.01(+0.07%) |
Oct 17, 2019 | 11.51 | 11.60 | 11.22 | 11.23 | 870,653 | -0.35(-3.02%) |
Oct 16, 2019 | 11.60 | 11.72 | 11.52 | 11.58 | 440,972 | -0.05(-0.43%) |
Oct 15, 2019 | 11.54 | 11.68 | 11.37 | 11.63 | 344,264 | +0.12(+1.01%) |
Oct 14, 2019 | 11.81 | 11.81 | 11.36 | 11.52 | 481,543 | -0.30(-2.53%) |
Oct 11, 2019 | 11.77 | 12.02 | 11.74 | 11.81 | 343,134 | +0.08(+0.71%) |
Oct 10, 2019 | 11.81 | 11.86 | 11.72 | 11.73 | 307,418 | -0.04(-0.35%) |
Oct 09, 2019 | 11.96 | 11.96 | 11.77 | 11.77 | 226,416 | -0.07(-0.56%) |
Oct 08, 2019 | 11.96 | 11.96 | 11.74 | 11.84 | 379,433 | -0.18(-1.52%) |
Oct 07, 2019 | 11.99 | 12.07 | 11.92 | 12.02 | 256,150 | +0.01(+0.07%) |
Oct 04, 2019 | 12.10 | 12.17 | 11.95 | 12.01 | 245,061 | -0.07(-0.62%) |
Oct 03, 2019 | 12.09 | 12.26 | 11.97 | 12.09 | 275,422 | -0.06(-0.48%) |
Oct 02, 2019 | 12.03 | 12.16 | 11.92 | 12.15 | 417,008 | +0.02(+0.21%) |
Oct 01, 2019 | 12.46 | 12.60 | 12.12 | 12.12 | 436,224 | -0.26(-2.08%) |
Sep 30, 2019 | 12.33 | 12.50 | 12.33 | 12.38 | 414,898 | +0.09(+0.74%) |
Sep 27, 2019 | 12.34 | 12.51 | 12.25 | 12.29 | 369,214 | -0.05(-0.40%) |
Sep 26, 2019 | 12.35 | 12.45 | 12.18 | 12.34 | 654,050 | +0.01(+0.07%) |
Sep 25, 2019 | 12.16 | 12.40 | 12.16 | 12.33 | 212,169 | +0.11(+0.94%) |
Sep 24, 2019 | 12.27 | 12.31 | 12.14 | 12.22 | 426,074 | -0.02(-0.20%) |
Sep 23, 2019 | 12.25 | 12.35 | 12.13 | 12.24 | 351,853 | -0.07(-0.60%) |
Sep 20, 2019 | 12.27 | 12.49 | 12.23 | 12.31 | 1,051,042 | +0.07(+0.60%) |
Sep 19, 2019 | 12.36 | 12.47 | 12.22 | 12.24 | 285,451 | -0.05(-0.40%) |
Sep 18, 2019 | 12.29 | 12.39 | 12.16 | 12.29 | 272,434 | +0.02(+0.13%) |
Sep 17, 2019 | 12.32 | 12.36 | 12.16 | 12.27 | 425,914 | -0.02(-0.20%) |
Sep 16, 2019 | 12.35 | 12.45 | 12.25 | 12.30 | 529,798 | +0.00(+0.00%) |
Sep 13, 2019 | 12.29 | 12.52 | 12.27 | 12.30 | 460,803 | +0.04(+0.33%) |
Sep 12, 2019 | 12.53 | 12.53 | 12.16 | 12.26 | 405,750 | -0.27(-2.15%) |
Sep 11, 2019 | 12.39 | 12.59 | 12.27 | 12.53 | 682,221 | +0.20(+1.66%) |
Sep 10, 2019 | 11.80 | 12.32 | 11.73 | 12.32 | 672,789 | +0.50(+4.21%) |
Sep 09, 2019 | 11.53 | 11.84 | 11.49 | 11.82 | 356,777 | +0.28(+2.40%) |
Sep 06, 2019 | 11.60 | 11.67 | 11.52 | 11.55 | 333,081 | -0.01(-0.07%) |
Sep 05, 2019 | 11.46 | 11.62 | 11.38 | 11.56 | 778,036 | +0.14(+1.22%) |
Sep 04, 2019 | 11.35 | 11.44 | 11.32 | 11.42 | 492,875 | +0.13(+1.16%) |
Sep 03, 2019 | 11.30 | 11.34 | 11.14 | 11.29 | 394,833 | -0.07(-0.58%) |
Aug 30, 2019 | 11.38 | 11.44 | 11.27 | 11.35 | 555,706 | +0.02(+0.22%) |
Aug 29, 2019 | 11.40 | 11.51 | 11.29 | 11.33 | 423,627 | -0.02(-0.22%) |
Aug 28, 2019 | 11.18 | 11.46 | 11.14 | 11.35 | 732,928 | +0.29(+2.66%) |
Aug 27, 2019 | 11.20 | 11.24 | 11.05 | 11.06 | 370,159 | -0.05(-0.44%) |
Aug 26, 2019 | 11.11 | 11.18 | 10.93 | 11.11 | 457,075 | +0.10(+0.89%) |
Aug 23, 2019 | 11.33 | 11.37 | 10.99 | 11.01 | 834,907 | -0.35(-3.09%) |
Aug 22, 2019 | 11.56 | 11.60 | 11.29 | 11.36 | 650,267 | -0.20(-1.77%) |
Aug 21, 2019 | 11.93 | 11.93 | 11.56 | 11.56 | 448,334 | -0.28(-2.35%) |
Aug 20, 2019 | 11.93 | 11.99 | 11.82 | 11.84 | 370,296 | -0.13(-1.09%) |
Aug 19, 2019 | 12.15 | 12.15 | 11.94 | 11.97 | 356,990 | -0.07(-0.61%) |
Aug 16, 2019 | 12.01 | 12.13 | 11.98 | 12.05 | 480,886 | +0.07(+0.55%) |
Aug 15, 2019 | 12.09 | 12.09 | 11.95 | 11.98 | 528,509 | -0.06(-0.47%) |
Aug 14, 2019 | 12.13 | 12.13 | 11.98 | 12.04 | 404,203 | -0.21(-1.73%) |
Aug 13, 2019 | 12.23 | 12.34 | 12.22 | 12.25 | 233,347 | +0.04(+0.34%) |
Aug 12, 2019 | 12.19 | 12.27 | 12.13 | 12.21 | 362,498 | -0.04(-0.33%) |
Aug 09, 2019 | 12.39 | 12.54 | 12.20 | 12.25 | 435,087 | -0.20(-1.64%) |
Aug 08, 2019 | 12.22 | 12.52 | 12.17 | 12.45 | 326,850 | +0.28(+2.28%) |
Aug 07, 2019 | 12.23 | 12.27 | 12.04 | 12.18 | 505,514 | -0.01(-0.07%) |
Aug 06, 2019 | 12.05 | 12.30 | 12.05 | 12.18 | 415,307 | +0.28(+2.33%) |
Aug 05, 2019 | 12.17 | 12.17 | 11.52 | 11.91 | 673,374 | -0.36(-2.93%) |
Aug 02, 2019 | 11.87 | 12.36 | 11.81 | 12.27 | 445,496 | +0.40(+3.37%) |
Aug 01, 2019 | 12.57 | 12.66 | 11.80 | 11.87 | 1,162,055 | -0.89(-6.98%) |
Jul 31, 2019 | 13.53 | 13.71 | 12.72 | 12.76 | 974,085 | -1.12(-8.06%) |
Jul 30, 2019 | 13.65 | 13.89 | 13.56 | 13.87 | 386,185 | +0.24(+1.74%) |
Jul 29, 2019 | 13.53 | 13.70 | 13.53 | 13.64 | 299,851 | +0.16(+1.21%) |
Jul 26, 2019 | 13.34 | 13.56 | 13.32 | 13.47 | 261,689 | +0.08(+0.61%) |
Jul 25, 2019 | 13.60 | 13.65 | 13.32 | 13.39 | 301,273 | -0.21(-1.56%) |
Jul 24, 2019 | 13.50 | 13.65 | 13.42 | 13.60 | 267,826 | +0.14(+1.03%) |
Jul 23, 2019 | 13.30 | 13.53 | 13.28 | 13.47 | 238,435 | +0.20(+1.48%) |
Jul 22, 2019 | 13.39 | 13.39 | 13.17 | 13.27 | 398,984 | -0.15(-1.10%) |
Jul 19, 2019 | 13.28 | 13.53 | 13.28 | 13.42 | 462,517 | +0.09(+0.67%) |
Jul 18, 2019 | 13.34 | 13.39 | 13.22 | 13.33 | 312,466 | -0.02(-0.18%) |
Jul 17, 2019 | 13.31 | 13.37 | 13.23 | 13.35 | 416,519 | +0.04(+0.31%) |
Jul 16, 2019 | 13.27 | 13.34 | 13.16 | 13.31 | 320,354 | +0.02(+0.12%) |
Jul 15, 2019 | 13.59 | 13.60 | 13.22 | 13.29 | 420,745 | -0.23(-1.69%) |
Jul 12, 2019 | 13.34 | 13.61 | 13.28 | 13.52 | 345,571 | +0.20(+1.47%) |
Jul 11, 2019 | 13.64 | 13.64 | 13.28 | 13.33 | 284,297 | -0.29(-2.10%) |
Jul 10, 2019 | 13.65 | 13.65 | 13.52 | 13.61 | 277,484 | +0.00(+0.00%) |
Jul 09, 2019 | 13.73 | 13.86 | 13.56 | 13.61 | 449,851 | -0.20(-1.48%) |
Jul 08, 2019 | 13.80 | 13.96 | 13.72 | 13.82 | 423,370 | +0.03(+0.24%) |
Jul 05, 2019 | 13.62 | 13.87 | 13.46 | 13.78 | 338,959 | +0.16(+1.14%) |
Jul 03, 2019 | 13.56 | 13.69 | 13.56 | 13.63 | 103,842 | +0.11(+0.78%) |
Jul 02, 2019 | 13.36 | 13.54 | 13.25 | 13.52 | 283,389 | +0.11(+0.79%) |
Jul 01, 2019 | 13.64 | 13.67 | 13.32 | 13.42 | 215,002 | -0.09(-0.67%) |
Jun 28, 2019 | 13.49 | 13.72 | 13.45 | 13.51 | 533,909 | -0.06(-0.42%) |
Jun 27, 2019 | 13.11 | 13.59 | 13.11 | 13.56 | 452,994 | +0.61(+4.73%) |
Jun 26, 2019 | 13.09 | 13.30 | 12.91 | 12.95 | 469,233 | -0.14(-1.04%) |
Jun 25, 2019 | 13.24 | 13.40 | 13.05 | 13.09 | 293,752 | -0.11(-0.85%) |
Jun 24, 2019 | 13.51 | 13.51 | 13.10 | 13.20 | 375,706 | -0.32(-2.37%) |
Jun 21, 2019 | 13.65 | 13.65 | 13.49 | 13.52 | 656,738 | -0.15(-1.12%) |
Jun 20, 2019 | 13.78 | 13.79 | 13.66 | 13.67 | 460,647 | -0.03(-0.23%) |
Jun 19, 2019 | 13.87 | 13.89 | 13.67 | 13.71 | 446,958 | -0.20(-1.44%) |
Jun 18, 2019 | 13.83 | 14.00 | 13.75 | 13.91 | 252,798 | +0.16(+1.17%) |
Jun 17, 2019 | 13.63 | 13.81 | 13.63 | 13.75 | 199,188 | +0.18(+1.36%) |
Jun 14, 2019 | 13.65 | 13.66 | 13.52 | 13.56 | 169,480 | -0.11(-0.82%) |
Jun 13, 2019 | 13.71 | 13.71 | 13.53 | 13.67 | 319,660 | +0.02(+0.18%) |
Jun 12, 2019 | 13.67 | 13.79 | 13.63 | 13.65 | 259,344 | -0.06(-0.41%) |
Jun 11, 2019 | 13.92 | 14.02 | 13.68 | 13.71 | 453,651 | -0.14(-0.99%) |
Jun 10, 2019 | 13.66 | 13.87 | 13.56 | 13.84 | 500,607 | +0.25(+1.83%) |
Jun 07, 2019 | 13.58 | 13.68 | 13.50 | 13.59 | 240,139 | +0.02(+0.18%) |
Jun 06, 2019 | 13.65 | 13.72 | 13.43 | 13.57 | 329,131 | -0.12(-0.88%) |
Jun 05, 2019 | 14.03 | 14.03 | 13.66 | 13.69 | 238,189 | -0.25(-1.78%) |
Jun 04, 2019 | 13.90 | 14.03 | 13.79 | 13.94 | 178,941 | +0.12(+0.87%) |
Jun 03, 2019 | 13.67 | 13.87 | 13.54 | 13.82 | 549,996 | +0.14(+1.00%) |
May 31, 2019 | 13.85 | 13.85 | 13.57 | 13.68 | 346,563 | -0.27(-1.95%) |
May 30, 2019 | 13.95 | 14.05 | 13.91 | 13.95 | 406,418 | +0.02(+0.11%) |
May 29, 2019 | 14.08 | 14.15 | 13.85 | 13.94 | 222,270 | -0.26(-1.86%) |
May 28, 2019 | 14.37 | 14.42 | 14.20 | 14.20 | 383,031 | -0.14(-0.95%) |
May 24, 2019 | 14.29 | 14.36 | 14.20 | 14.34 | 183,936 | +0.10(+0.68%) |
May 23, 2019 | 14.24 | 14.28 | 14.06 | 14.24 | 272,216 | -0.10(-0.73%) |
May 22, 2019 | 14.49 | 14.49 | 14.28 | 14.35 | 231,287 | -0.15(-1.05%) |
May 21, 2019 | 14.29 | 14.55 | 14.28 | 14.50 | 253,438 | +0.26(+1.86%) |
May 20, 2019 | 14.48 | 14.48 | 14.19 | 14.24 | 280,728 | -0.32(-2.21%) |
May 17, 2019 | 14.72 | 14.85 | 14.56 | 14.56 | 383,574 | -0.29(-1.95%) |
May 16, 2019 | 14.88 | 15.00 | 14.81 | 14.85 | 242,879 | -0.03(-0.22%) |
May 15, 2019 | 14.74 | 15.00 | 14.70 | 14.88 | 246,579 | +0.03(+0.22%) |
May 14, 2019 | 14.76 | 14.93 | 14.69 | 14.85 | 245,354 | +0.15(+1.04%) |
May 13, 2019 | 14.76 | 14.85 | 14.59 | 14.69 | 369,412 | -0.27(-1.82%) |
May 10, 2019 | 14.87 | 15.01 | 14.72 | 14.97 | 242,382 | -0.01(-0.05%) |
May 09, 2019 | 14.86 | 15.05 | 14.83 | 14.97 | 346,268 | +0.06(+0.38%) |
May 08, 2019 | 15.05 | 15.08 | 14.91 | 14.92 | 321,765 | -0.09(-0.59%) |
May 07, 2019 | 15.23 | 15.28 | 14.89 | 15.01 | 318,127 | -0.25(-1.63%) |
May 06, 2019 | 15.21 | 15.42 | 15.21 | 15.25 | 362,364 | +0.04(+0.26%) |
May 03, 2019 | 15.53 | 15.71 | 15.21 | 15.21 | 337,964 | -0.29(-1.86%) |
May 02, 2019 | 15.17 | 15.55 | 15.14 | 15.50 | 465,570 | +0.37(+2.44%) |
May 01, 2019 | 14.83 | 15.16 | 14.82 | 15.13 | 573,595 | +0.23(+1.56%) |
Apr 30, 2019 | 14.85 | 15.16 | 14.64 | 14.90 | 667,437 | +0.24(+1.64%) |
Apr 29, 2019 | 14.63 | 14.76 | 14.50 | 14.66 | 318,119 | +0.05(+0.33%) |
Apr 26, 2019 | 14.28 | 14.65 | 14.21 | 14.61 | 311,047 | +0.41(+2.88%) |
Apr 25, 2019 | 14.31 | 14.32 | 14.03 | 14.20 | 216,598 | -0.12(-0.84%) |
Apr 24, 2019 | 14.36 | 14.51 | 14.31 | 14.32 | 208,534 | -0.02(-0.17%) |
Apr 23, 2019 | 14.06 | 14.40 | 13.98 | 14.35 | 347,652 | +0.32(+2.29%) |
Apr 22, 2019 | 14.34 | 14.34 | 13.88 | 14.03 | 366,378 | -0.33(-2.29%) |
Apr 18, 2019 | 14.33 | 14.42 | 14.28 | 14.36 | 260,576 | +0.00(+0.00%) |
Apr 17, 2019 | 14.52 | 14.52 | 14.23 | 14.36 | 271,672 | -0.10(-0.67%) |
Apr 16, 2019 | 14.64 | 14.64 | 14.42 | 14.45 | 248,543 | -0.12(-0.83%) |
Apr 15, 2019 | 14.58 | 14.60 | 14.40 | 14.57 | 342,735 | +0.05(+0.33%) |
Apr 12, 2019 | 14.57 | 14.62 | 14.44 | 14.52 | 377,717 | +0.02(+0.11%) |
Apr 11, 2019 | 14.58 | 14.58 | 14.39 | 14.51 | 297,852 | -0.03(-0.22%) |
Apr 10, 2019 | 14.19 | 14.55 | 14.18 | 14.54 | 440,283 | +0.40(+2.84%) |
Apr 09, 2019 | 14.44 | 14.50 | 14.13 | 14.14 | 354,214 | -0.32(-2.22%) |
Apr 08, 2019 | 14.56 | 14.56 | 14.39 | 14.46 | 413,317 | -0.14(-0.99%) |
Apr 05, 2019 | 14.32 | 14.63 | 14.28 | 14.60 | 396,909 | +0.34(+2.36%) |
Apr 04, 2019 | 14.03 | 14.28 | 14.02 | 14.27 | 381,452 | +0.24(+1.72%) |
Apr 03, 2019 | 14.16 | 14.17 | 13.99 | 14.03 | 347,681 | -0.08(-0.57%) |
Apr 02, 2019 | 13.89 | 14.14 | 13.78 | 14.11 | 329,329 | +0.20(+1.44%) |
Apr 01, 2019 | 13.82 | 13.95 | 13.74 | 13.91 | 369,847 | +0.15(+1.11%) |
Mar 29, 2019 | 13.81 | 13.82 | 13.63 | 13.75 | 642,531 | -0.03(-0.23%) |
Mar 28, 2019 | 13.84 | 13.87 | 13.60 | 13.79 | 391,014 | +0.06(+0.41%) |
Mar 27, 2019 | 13.67 | 13.79 | 13.57 | 13.73 | 597,209 | +0.06(+0.40%) |
Mar 26, 2019 | 13.70 | 13.83 | 13.64 | 13.67 | 445,497 | +0.05(+0.35%) |
Mar 25, 2019 | 13.80 | 13.82 | 13.54 | 13.63 | 422,541 | -0.17(-1.20%) |
Mar 22, 2019 | 14.12 | 14.17 | 13.74 | 13.79 | 432,788 | -0.42(-2.94%) |
Mar 21, 2019 | 13.98 | 14.29 | 13.98 | 14.21 | 311,691 | +0.17(+1.24%) |
Mar 20, 2019 | 14.04 | 14.22 | 13.97 | 14.04 | 303,339 | -0.02(-0.17%) |
Mar 19, 2019 | 14.12 | 14.17 | 13.97 | 14.06 | 331,414 | -0.06(-0.39%) |
Mar 18, 2019 | 14.14 | 14.26 | 14.05 | 14.12 | 252,236 | +0.02(+0.17%) |
Mar 15, 2019 | 14.12 | 14.17 | 14.01 | 14.09 | 562,866 | -0.01(-0.06%) |
Mar 14, 2019 | 14.24 | 14.31 | 14.04 | 14.10 | 235,757 | -0.13(-0.94%) |
Mar 13, 2019 | 14.29 | 14.41 | 14.23 | 14.24 | 235,795 | -0.04(-0.28%) |
Mar 12, 2019 | 14.30 | 14.42 | 14.21 | 14.27 | 450,194 | -0.02(-0.11%) |
Mar 11, 2019 | 14.11 | 14.34 | 13.99 | 14.29 | 444,046 | +0.26(+1.86%) |
Mar 08, 2019 | 14.09 | 14.14 | 13.92 | 14.03 | 427,469 | -0.11(-0.78%) |
Mar 07, 2019 | 14.42 | 14.42 | 14.12 | 14.14 | 828,120 | -0.29(-2.02%) |
Mar 06, 2019 | 14.56 | 14.64 | 14.41 | 14.43 | 508,117 | -0.13(-0.87%) |
Mar 05, 2019 | 14.70 | 14.77 | 14.47 | 14.56 | 1,426,189 | -0.15(-1.02%) |
Mar 04, 2019 | 14.76 | 14.89 | 14.65 | 14.71 | 1,143,992 | -0.06(-0.43%) |