Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.32 | 10.35 | 10.06 | 10.26 | 43,053 | -0.09(-0.86%) |
Jan 30, 2020 | 10.47 | 10.59 | 10.08 | 10.35 | 67,393 | -0.27(-2.51%) |
Jan 29, 2020 | 10.68 | 10.77 | 10.56 | 10.62 | 35,261 | -0.06(-0.56%) |
Jan 28, 2020 | 10.62 | 10.80 | 10.59 | 10.68 | 29,353 | +0.15(+1.41%) |
Jan 27, 2020 | 10.26 | 10.83 | 10.26 | 10.53 | 101,089 | -0.50(-4.57%) |
Jan 24, 2020 | 11.33 | 11.48 | 10.92 | 11.03 | 77,273 | -0.21(-1.85%) |
Jan 23, 2020 | 11.12 | 11.48 | 10.97 | 11.24 | 207,901 | -0.06(-0.52%) |
Jan 22, 2020 | 11.06 | 11.54 | 11.06 | 11.30 | 112,175 | +0.33(+2.97%) |
Jan 21, 2020 | 11.24 | 11.24 | 10.89 | 10.97 | 138,308 | -0.50(-4.39%) |
Jan 17, 2020 | 11.66 | 11.83 | 11.12 | 11.48 | 119,685 | -0.15(-1.28%) |
Jan 16, 2020 | 12.25 | 12.58 | 11.51 | 11.63 | 135,187 | -0.44(-3.69%) |
Jan 15, 2020 | 11.89 | 12.28 | 11.78 | 12.07 | 94,764 | +0.24(+2.01%) |
Jan 14, 2020 | 11.75 | 11.89 | 11.69 | 11.83 | 58,423 | +0.03(+0.25%) |
Jan 13, 2020 | 11.33 | 11.89 | 11.33 | 11.81 | 124,590 | +0.53(+4.74%) |
Jan 10, 2020 | 11.24 | 11.29 | 11.03 | 11.27 | 63,214 | +0.15(+1.33%) |
Jan 09, 2020 | 11.21 | 11.24 | 10.92 | 11.12 | 63,880 | +0.09(+0.81%) |
Jan 08, 2020 | 10.92 | 11.09 | 10.74 | 11.03 | 93,064 | -0.03(-0.27%) |
Jan 07, 2020 | 11.03 | 11.18 | 10.92 | 11.06 | 48,285 | +0.03(+0.27%) |
Jan 06, 2020 | 10.77 | 11.08 | 10.77 | 11.03 | 69,113 | +0.12(+1.09%) |
Jan 03, 2020 | 10.77 | 11.03 | 10.77 | 10.92 | 55,527 | -0.09(-0.81%) |
Jan 02, 2020 | 10.94 | 11.06 | 10.83 | 11.00 | 50,946 | +0.24(+2.20%) |
Dec 31, 2019 | 10.97 | 10.97 | 10.68 | 10.77 | 51,279 | -0.21(-1.89%) |
Dec 30, 2019 | 10.44 | 11.00 | 10.41 | 10.97 | 87,553 | +0.47(+4.52%) |
Dec 27, 2019 | 10.68 | 10.80 | 10.38 | 10.50 | 58,426 | -0.27(-2.48%) |
Dec 26, 2019 | 10.38 | 10.83 | 10.38 | 10.77 | 41,717 | +0.21(+1.97%) |
Dec 24, 2019 | 10.41 | 10.68 | 10.41 | 10.56 | 34,287 | +0.00(+0.00%) |
Dec 23, 2019 | 10.86 | 10.86 | 10.08 | 10.56 | 102,424 | -0.30(-2.73%) |
Dec 20, 2019 | 10.74 | 10.94 | 10.74 | 10.86 | 99,254 | +0.15(+1.38%) |
Dec 19, 2019 | 10.47 | 10.71 | 10.41 | 10.71 | 64,838 | +0.09(+0.84%) |
Dec 18, 2019 | 10.26 | 10.62 | 10.26 | 10.62 | 62,033 | +0.30(+2.87%) |
Dec 17, 2019 | 10.14 | 10.35 | 10.03 | 10.32 | 95,286 | +0.15(+1.46%) |
Dec 16, 2019 | 9.640 | 10.17 | 9.640 | 10.17 | 89,837 | +0.53(+5.54%) |
Dec 13, 2019 | 9.847 | 10.23 | 9.581 | 9.640 | 100,906 | -0.18(-1.81%) |
Dec 12, 2019 | 9.729 | 10.01 | 9.669 | 9.818 | 50,504 | +0.00(+0.00%) |
Dec 11, 2019 | 9.847 | 9.907 | 9.788 | 9.818 | 37,868 | -0.12(-1.19%) |
Dec 10, 2019 | 9.936 | 10.06 | 9.699 | 9.936 | 92,961 | +0.15(+1.52%) |
Dec 09, 2019 | 9.818 | 10.03 | 9.758 | 9.788 | 58,536 | -0.12(-1.20%) |
Dec 06, 2019 | 9.788 | 10.06 | 9.788 | 9.907 | 54,010 | +0.06(+0.60%) |
Dec 05, 2019 | 9.551 | 9.907 | 9.551 | 9.847 | 54,595 | +0.33(+3.43%) |
Dec 04, 2019 | 9.462 | 9.758 | 9.462 | 9.521 | 57,595 | -0.09(-0.93%) |
Dec 03, 2019 | 9.551 | 9.788 | 9.492 | 9.610 | 71,075 | -0.09(-0.92%) |
Dec 02, 2019 | 9.907 | 9.936 | 9.669 | 9.699 | 54,130 | -0.21(-2.10%) |
Nov 29, 2019 | 9.936 | 10.03 | 9.610 | 9.907 | 50,605 | -0.24(-2.34%) |
Nov 27, 2019 | 10.08 | 10.26 | 9.907 | 10.14 | 66,855 | -0.06(-0.58%) |
Nov 26, 2019 | 9.966 | 10.20 | 9.758 | 10.20 | 138,401 | +0.21(+2.08%) |
Nov 25, 2019 | 9.907 | 10.11 | 9.788 | 9.996 | 86,526 | +0.27(+2.74%) |
Nov 22, 2019 | 9.729 | 9.907 | 9.595 | 9.729 | 89,680 | -0.06(-0.61%) |
Nov 21, 2019 | 10.11 | 10.11 | 9.551 | 9.788 | 164,129 | -0.30(-2.94%) |
Nov 20, 2019 | 10.26 | 10.32 | 10.08 | 10.08 | 91,466 | -0.18(-1.73%) |
Nov 19, 2019 | 10.11 | 10.41 | 9.936 | 10.26 | 120,553 | +0.21(+2.06%) |
Nov 18, 2019 | 9.966 | 10.29 | 9.818 | 10.06 | 128,781 | +0.09(+0.89%) |
Nov 15, 2019 | 10.08 | 10.29 | 9.936 | 9.966 | 138,869 | -0.18(-1.75%) |
Nov 14, 2019 | 11.00 | 11.06 | 10.11 | 10.14 | 198,094 | -0.80(-7.32%) |
Nov 13, 2019 | 12.04 | 12.13 | 10.71 | 10.94 | 503,023 | -1.78(-13.99%) |
Nov 12, 2019 | 12.31 | 12.78 | 12.31 | 12.72 | 141,089 | +0.30(+2.39%) |
Nov 11, 2019 | 12.52 | 12.61 | 12.12 | 12.43 | 107,498 | -0.36(-2.78%) |
Nov 08, 2019 | 12.07 | 12.87 | 12.04 | 12.78 | 106,874 | +0.59(+4.87%) |
Nov 07, 2019 | 11.92 | 12.52 | 11.89 | 12.19 | 136,736 | +0.44(+3.79%) |
Nov 06, 2019 | 11.83 | 12.19 | 11.69 | 11.75 | 68,224 | -0.06(-0.50%) |
Nov 05, 2019 | 12.13 | 12.40 | 11.78 | 11.81 | 85,194 | -0.36(-2.93%) |
Nov 04, 2019 | 12.02 | 12.52 | 12.02 | 12.16 | 122,931 | +0.27(+2.24%) |
Nov 01, 2019 | 11.51 | 11.97 | 11.51 | 11.89 | 93,759 | +0.42(+3.62%) |
Oct 31, 2019 | 11.72 | 11.86 | 11.32 | 11.48 | 39,452 | -0.18(-1.53%) |
Oct 30, 2019 | 11.30 | 11.78 | 11.27 | 11.66 | 83,158 | +0.24(+2.08%) |
Oct 29, 2019 | 11.63 | 11.89 | 11.03 | 11.42 | 158,934 | -0.42(-3.51%) |
Oct 28, 2019 | 11.66 | 13.20 | 11.30 | 11.83 | 647,477 | +1.04(+9.62%) |
Oct 25, 2019 | 10.29 | 11.39 | 10.23 | 10.80 | 205,117 | +0.53(+5.20%) |
Oct 24, 2019 | 10.06 | 10.26 | 9.936 | 10.26 | 43,166 | +0.24(+2.37%) |
Oct 23, 2019 | 9.966 | 10.20 | 9.936 | 10.03 | 42,732 | -0.09(-0.88%) |
Oct 22, 2019 | 10.35 | 10.38 | 10.08 | 10.11 | 43,051 | -0.21(-2.01%) |
Oct 21, 2019 | 10.44 | 10.56 | 10.26 | 10.32 | 33,063 | -0.06(-0.57%) |
Oct 18, 2019 | 10.47 | 10.68 | 10.38 | 10.38 | 35,467 | -0.15(-1.41%) |
Oct 17, 2019 | 10.29 | 10.68 | 10.29 | 10.53 | 68,280 | +0.21(+2.01%) |
Oct 16, 2019 | 10.32 | 10.59 | 10.29 | 10.32 | 34,130 | +0.00(+0.00%) |
Oct 15, 2019 | 10.32 | 10.56 | 10.23 | 10.32 | 101,321 | -0.06(-0.57%) |
Oct 14, 2019 | 10.47 | 10.56 | 10.29 | 10.38 | 54,929 | -0.03(-0.28%) |
Oct 11, 2019 | 10.59 | 10.80 | 10.41 | 10.41 | 55,797 | -0.03(-0.28%) |
Oct 10, 2019 | 10.53 | 10.74 | 10.17 | 10.44 | 67,505 | -0.06(-0.56%) |
Oct 09, 2019 | 10.62 | 10.65 | 10.46 | 10.50 | 49,345 | +0.00(+0.00%) |
Oct 08, 2019 | 11.03 | 11.12 | 10.50 | 10.50 | 82,117 | -0.62(-5.60%) |
Oct 07, 2019 | 11.15 | 11.51 | 10.97 | 11.12 | 52,803 | -0.03(-0.27%) |
Oct 04, 2019 | 10.86 | 11.24 | 10.86 | 11.15 | 46,492 | +0.15(+1.35%) |
Oct 03, 2019 | 10.71 | 11.12 | 10.59 | 11.00 | 119,618 | +0.33(+3.05%) |
Oct 02, 2019 | 10.65 | 10.92 | 10.41 | 10.68 | 93,512 | +0.03(+0.28%) |
Oct 01, 2019 | 10.62 | 11.00 | 10.62 | 10.65 | 112,960 | +0.03(+0.28%) |
Sep 30, 2019 | 10.50 | 10.75 | 10.41 | 10.62 | 84,287 | +0.09(+0.84%) |
Sep 27, 2019 | 10.74 | 11.27 | 10.38 | 10.53 | 134,418 | -0.30(-2.74%) |
Sep 26, 2019 | 10.56 | 10.92 | 10.47 | 10.83 | 94,179 | +0.33(+3.11%) |
Sep 25, 2019 | 10.38 | 10.56 | 10.23 | 10.50 | 52,158 | +0.15(+1.43%) |
Sep 24, 2019 | 10.26 | 10.50 | 10.04 | 10.35 | 137,230 | +0.12(+1.16%) |
Sep 23, 2019 | 10.77 | 10.77 | 10.08 | 10.23 | 168,961 | -0.71(-6.50%) |
Sep 20, 2019 | 11.42 | 11.45 | 10.94 | 10.94 | 78,588 | -0.39(-3.40%) |
Sep 19, 2019 | 11.36 | 11.78 | 11.30 | 11.33 | 97,428 | +0.09(+0.79%) |
Sep 18, 2019 | 11.39 | 11.48 | 11.12 | 11.24 | 59,651 | -0.21(-1.81%) |
Sep 17, 2019 | 11.27 | 11.51 | 11.06 | 11.45 | 124,395 | +0.18(+1.58%) |
Sep 16, 2019 | 11.66 | 11.75 | 11.13 | 11.27 | 131,514 | -0.44(-3.80%) |
Sep 13, 2019 | 11.66 | 12.04 | 11.42 | 11.72 | 112,504 | +0.18(+1.54%) |
Sep 12, 2019 | 11.30 | 11.86 | 10.92 | 11.54 | 275,405 | +0.39(+3.46%) |
Sep 11, 2019 | 11.47 | 11.99 | 11.02 | 11.15 | 558,257 | -0.10(-0.93%) |
Sep 10, 2019 | 11.00 | 11.44 | 10.92 | 11.26 | 188,226 | +0.34(+3.12%) |
Sep 09, 2019 | 10.68 | 11.13 | 10.66 | 10.92 | 132,631 | +0.29(+2.71%) |
Sep 06, 2019 | 11.23 | 11.33 | 10.60 | 10.63 | 183,271 | -0.58(-5.14%) |
Sep 05, 2019 | 10.71 | 11.26 | 10.66 | 11.20 | 279,793 | +0.63(+5.94%) |
Sep 04, 2019 | 10.37 | 10.71 | 10.32 | 10.58 | 134,091 | +0.26(+2.54%) |
Sep 03, 2019 | 10.39 | 10.47 | 10.10 | 10.31 | 88,232 | -0.03(-0.25%) |
Aug 30, 2019 | 10.34 | 10.42 | 10.18 | 10.34 | 76,395 | +0.08(+0.77%) |
Aug 29, 2019 | 10.58 | 10.81 | 10.18 | 10.26 | 126,346 | -0.16(-1.51%) |
Aug 28, 2019 | 9.896 | 10.51 | 9.817 | 10.42 | 186,568 | +0.58(+5.85%) |
Aug 27, 2019 | 10.18 | 10.26 | 9.739 | 9.844 | 234,157 | -0.26(-2.59%) |
Aug 26, 2019 | 10.34 | 10.68 | 10.03 | 10.11 | 181,980 | -0.10(-1.03%) |
Aug 23, 2019 | 10.34 | 10.79 | 10.03 | 10.21 | 234,342 | -0.26(-2.50%) |
Aug 22, 2019 | 10.84 | 10.86 | 10.23 | 10.47 | 444,021 | -0.42(-3.85%) |
Aug 21, 2019 | 11.26 | 11.57 | 10.63 | 10.89 | 559,905 | -0.92(-7.76%) |
Aug 20, 2019 | 8.901 | 11.86 | 8.744 | 11.81 | 2,645,717 | +3.17(+36.67%) |
Aug 19, 2019 | 8.508 | 8.823 | 8.508 | 8.639 | 180,841 | +0.24(+2.80%) |
Aug 16, 2019 | 8.090 | 8.482 | 8.047 | 8.404 | 64,171 | +0.37(+4.56%) |
Aug 15, 2019 | 8.142 | 8.247 | 7.985 | 8.037 | 76,513 | -0.10(-1.29%) |
Aug 14, 2019 | 8.037 | 8.168 | 7.893 | 8.142 | 122,318 | +0.00(+0.00%) |
Aug 13, 2019 | 7.828 | 8.351 | 7.828 | 8.142 | 95,523 | +0.21(+2.64%) |
Aug 12, 2019 | 8.299 | 8.404 | 7.906 | 7.932 | 98,391 | -0.39(-4.72%) |
Aug 09, 2019 | 8.377 | 8.508 | 8.299 | 8.325 | 79,259 | -0.24(-2.75%) |
Aug 08, 2019 | 8.351 | 8.613 | 8.325 | 8.561 | 57,755 | +0.18(+2.19%) |
Aug 07, 2019 | 8.116 | 8.456 | 8.011 | 8.377 | 105,099 | +0.34(+4.23%) |
Aug 06, 2019 | 8.090 | 8.456 | 8.011 | 8.037 | 71,617 | -0.05(-0.65%) |
Aug 05, 2019 | 7.854 | 8.090 | 7.592 | 8.090 | 187,401 | -0.10(-1.28%) |
Aug 02, 2019 | 8.247 | 8.351 | 8.142 | 8.194 | 51,261 | -0.16(-1.88%) |
Aug 01, 2019 | 8.561 | 8.692 | 8.325 | 8.351 | 70,244 | -0.18(-2.15%) |
Jul 31, 2019 | 8.639 | 8.692 | 8.456 | 8.535 | 56,596 | -0.05(-0.61%) |
Jul 30, 2019 | 8.639 | 8.652 | 8.482 | 8.587 | 36,134 | -0.03(-0.30%) |
Jul 29, 2019 | 8.980 | 8.980 | 8.535 | 8.613 | 93,954 | -0.34(-3.80%) |
Jul 26, 2019 | 9.137 | 9.163 | 8.718 | 8.953 | 99,924 | -0.18(-2.01%) |
Jul 25, 2019 | 8.639 | 9.163 | 8.639 | 9.137 | 188,610 | +0.45(+5.12%) |
Jul 24, 2019 | 8.430 | 8.849 | 8.377 | 8.692 | 73,354 | +0.26(+3.11%) |
Jul 23, 2019 | 8.377 | 8.456 | 8.234 | 8.430 | 231,167 | +0.05(+0.63%) |
Jul 22, 2019 | 8.796 | 8.849 | 8.377 | 8.377 | 158,776 | -0.39(-4.48%) |
Jul 19, 2019 | 8.901 | 8.980 | 8.770 | 8.770 | 66,234 | -0.05(-0.59%) |
Jul 18, 2019 | 9.058 | 9.111 | 8.770 | 8.823 | 92,257 | -0.24(-2.60%) |
Jul 17, 2019 | 9.268 | 9.307 | 9.032 | 9.058 | 148,616 | -0.18(-1.98%) |
Jul 16, 2019 | 9.451 | 9.466 | 9.215 | 9.241 | 107,717 | -0.08(-0.84%) |
Jul 15, 2019 | 9.556 | 9.582 | 9.215 | 9.320 | 106,583 | -0.16(-1.66%) |
Jul 12, 2019 | 9.451 | 9.608 | 9.320 | 9.477 | 83,767 | +0.16(+1.69%) |
Jul 11, 2019 | 9.372 | 9.686 | 9.294 | 9.320 | 142,812 | -0.03(-0.28%) |
Jul 10, 2019 | 9.294 | 9.399 | 9.163 | 9.346 | 103,295 | +0.18(+2.00%) |
Jul 09, 2019 | 9.111 | 9.346 | 9.084 | 9.163 | 144,032 | +0.03(+0.29%) |
Jul 08, 2019 | 9.477 | 9.477 | 8.980 | 9.137 | 218,110 | -0.52(-5.42%) |
Jul 05, 2019 | 9.529 | 9.752 | 9.425 | 9.660 | 72,995 | +0.10(+1.10%) |
Jul 03, 2019 | 9.556 | 9.608 | 9.294 | 9.556 | 81,781 | -0.10(-1.08%) |
Jul 02, 2019 | 9.608 | 9.713 | 9.241 | 9.660 | 141,552 | +0.24(+2.50%) |
Jul 01, 2019 | 9.634 | 9.660 | 9.346 | 9.425 | 117,446 | +0.13(+1.41%) |
Jun 28, 2019 | 9.294 | 9.503 | 9.268 | 9.294 | 106,571 | +0.05(+0.57%) |
Jun 27, 2019 | 9.163 | 9.372 | 8.980 | 9.241 | 160,126 | +0.08(+0.86%) |
Jun 26, 2019 | 9.660 | 9.870 | 9.137 | 9.163 | 392,010 | -0.50(-5.15%) |
Jun 25, 2019 | 9.896 | 9.988 | 9.451 | 9.660 | 153,869 | -0.34(-3.40%) |
Jun 24, 2019 | 9.896 | 10.11 | 9.791 | 10.00 | 120,293 | +0.16(+1.60%) |
Jun 21, 2019 | 9.870 | 10.34 | 9.791 | 9.844 | 244,349 | -0.03(-0.27%) |
Jun 20, 2019 | 10.31 | 10.39 | 9.817 | 9.870 | 184,969 | -0.29(-2.83%) |
Jun 19, 2019 | 10.29 | 10.34 | 9.765 | 10.16 | 131,143 | +0.00(+0.00%) |
Jun 18, 2019 | 9.686 | 10.26 | 9.163 | 10.16 | 279,122 | +0.50(+5.15%) |
Jun 17, 2019 | 9.817 | 10.86 | 9.503 | 9.660 | 584,726 | -0.18(-1.86%) |
Jun 14, 2019 | 10.34 | 10.47 | 9.660 | 9.844 | 650,275 | -0.55(-5.29%) |
Jun 13, 2019 | 10.68 | 10.97 | 10.37 | 10.39 | 274,290 | -0.21(-1.98%) |
Jun 12, 2019 | 10.81 | 10.94 | 10.55 | 10.60 | 110,435 | -0.26(-2.41%) |
Jun 11, 2019 | 11.00 | 11.17 | 10.55 | 10.86 | 139,065 | +0.03(+0.24%) |
Jun 10, 2019 | 10.50 | 11.18 | 10.34 | 10.84 | 172,078 | +0.45(+4.28%) |
Jun 07, 2019 | 10.37 | 10.66 | 10.16 | 10.39 | 167,763 | +0.05(+0.51%) |
Jun 06, 2019 | 10.42 | 10.76 | 10.29 | 10.34 | 167,565 | -0.21(-1.98%) |
Jun 05, 2019 | 10.81 | 10.97 | 10.26 | 10.55 | 174,498 | -0.31(-2.89%) |
Jun 04, 2019 | 10.58 | 11.05 | 10.58 | 10.86 | 138,755 | +0.18(+1.72%) |
Jun 03, 2019 | 11.18 | 11.18 | 10.47 | 10.68 | 283,760 | -0.55(-4.90%) |
May 31, 2019 | 11.47 | 11.51 | 11.02 | 11.23 | 107,029 | -0.47(-4.03%) |
May 30, 2019 | 11.55 | 12.02 | 11.55 | 11.70 | 159,516 | +0.18(+1.59%) |
May 29, 2019 | 11.73 | 11.99 | 11.47 | 11.52 | 240,056 | -0.26(-2.22%) |
May 28, 2019 | 12.36 | 12.44 | 11.10 | 11.78 | 801,358 | -0.50(-4.05%) |
May 24, 2019 | 12.96 | 13.27 | 12.20 | 12.28 | 192,668 | -0.60(-4.67%) |
May 23, 2019 | 12.91 | 13.12 | 12.38 | 12.88 | 192,781 | -0.34(-2.57%) |
May 22, 2019 | 13.38 | 13.48 | 13.09 | 13.22 | 111,078 | -0.42(-3.07%) |
May 21, 2019 | 13.22 | 13.82 | 13.09 | 13.64 | 128,500 | +0.73(+5.68%) |
May 20, 2019 | 14.48 | 14.61 | 12.33 | 12.91 | 513,972 | -1.52(-10.53%) |
May 17, 2019 | 14.69 | 14.82 | 14.37 | 14.43 | 230,866 | -0.50(-3.33%) |
May 16, 2019 | 15.39 | 15.63 | 14.82 | 14.92 | 180,520 | -0.45(-2.90%) |
May 15, 2019 | 15.08 | 15.68 | 15.08 | 15.37 | 176,101 | +0.18(+1.21%) |
May 14, 2019 | 14.84 | 15.35 | 14.67 | 15.18 | 133,345 | +0.50(+3.39%) |
May 13, 2019 | 14.82 | 14.95 | 14.35 | 14.69 | 203,294 | -0.52(-3.44%) |
May 10, 2019 | 15.26 | 15.39 | 14.82 | 15.21 | 125,860 | -0.08(-0.51%) |
May 09, 2019 | 15.26 | 15.34 | 14.92 | 15.29 | 128,989 | -0.08(-0.51%) |
May 08, 2019 | 15.24 | 15.50 | 15.18 | 15.37 | 103,049 | +0.00(+0.00%) |
May 07, 2019 | 15.52 | 15.58 | 15.21 | 15.37 | 191,523 | -0.34(-2.17%) |
May 06, 2019 | 15.86 | 15.97 | 15.21 | 15.71 | 203,399 | -0.47(-2.91%) |
May 03, 2019 | 16.39 | 16.45 | 16.10 | 16.18 | 153,783 | -0.16(-0.96%) |
May 02, 2019 | 16.28 | 16.48 | 16.15 | 16.34 | 103,219 | +0.10(+0.65%) |
May 01, 2019 | 16.55 | 16.70 | 16.23 | 16.23 | 85,681 | -0.26(-1.59%) |
Apr 30, 2019 | 16.39 | 16.57 | 16.26 | 16.49 | 62,879 | +0.08(+0.48%) |
Apr 29, 2019 | 16.05 | 16.49 | 16.04 | 16.41 | 69,387 | +0.42(+2.62%) |
Apr 26, 2019 | 16.47 | 16.50 | 15.92 | 16.00 | 96,372 | -0.45(-2.71%) |
Apr 25, 2019 | 16.57 | 16.65 | 16.02 | 16.44 | 166,387 | -0.10(-0.63%) |
Apr 24, 2019 | 16.68 | 16.68 | 16.39 | 16.55 | 59,018 | -0.08(-0.47%) |
Apr 23, 2019 | 16.62 | 16.70 | 16.28 | 16.62 | 93,252 | +0.00(+0.00%) |
Apr 22, 2019 | 16.02 | 16.65 | 16.02 | 16.62 | 103,271 | +0.50(+3.08%) |
Apr 18, 2019 | 16.49 | 16.52 | 15.94 | 16.13 | 269,063 | -0.52(-3.14%) |
Apr 17, 2019 | 16.34 | 16.70 | 16.23 | 16.65 | 122,932 | +0.39(+2.42%) |
Apr 16, 2019 | 16.34 | 16.52 | 16.00 | 16.26 | 124,660 | -0.08(-0.48%) |
Apr 15, 2019 | 16.31 | 16.47 | 15.97 | 16.34 | 162,259 | -0.16(-0.95%) |
Apr 12, 2019 | 16.47 | 16.76 | 16.36 | 16.49 | 78,152 | +0.21(+1.29%) |
Apr 11, 2019 | 16.62 | 16.89 | 16.17 | 16.28 | 166,088 | -0.55(-3.27%) |
Apr 10, 2019 | 17.07 | 17.38 | 16.60 | 16.83 | 124,734 | -0.24(-1.38%) |
Apr 09, 2019 | 17.28 | 17.72 | 17.06 | 17.07 | 226,642 | -0.16(-0.91%) |
Apr 08, 2019 | 17.46 | 17.78 | 17.15 | 17.23 | 200,950 | -0.31(-1.79%) |
Apr 05, 2019 | 16.99 | 17.65 | 16.76 | 17.54 | 487,057 | +0.63(+3.72%) |
Apr 04, 2019 | 17.04 | 17.30 | 16.78 | 16.91 | 143,083 | -0.10(-0.62%) |
Apr 03, 2019 | 17.10 | 17.49 | 16.89 | 17.02 | 155,606 | -0.03(-0.15%) |
Apr 02, 2019 | 17.02 | 17.58 | 16.99 | 17.04 | 212,828 | -0.03(-0.15%) |
Apr 01, 2019 | 16.86 | 17.49 | 16.86 | 17.07 | 224,988 | +0.26(+1.56%) |
Mar 29, 2019 | 16.65 | 17.02 | 16.52 | 16.81 | 198,856 | +0.21(+1.26%) |
Mar 28, 2019 | 16.44 | 16.75 | 15.97 | 16.60 | 172,855 | +0.08(+0.48%) |
Mar 27, 2019 | 16.89 | 17.04 | 16.17 | 16.52 | 336,170 | -0.42(-2.47%) |
Mar 26, 2019 | 17.91 | 17.96 | 16.49 | 16.94 | 729,751 | -1.41(-7.70%) |
Mar 25, 2019 | 16.73 | 18.46 | 16.34 | 18.35 | 334,471 | +0.63(+3.55%) |
Mar 22, 2019 | 18.38 | 18.54 | 17.72 | 17.72 | 223,188 | -0.65(-3.56%) |
Mar 21, 2019 | 18.09 | 18.43 | 17.99 | 18.38 | 94,460 | +0.18(+1.01%) |
Mar 20, 2019 | 18.30 | 18.42 | 17.91 | 18.19 | 120,665 | -0.13(-0.71%) |
Mar 19, 2019 | 18.59 | 18.74 | 18.09 | 18.33 | 107,473 | -0.10(-0.57%) |
Mar 18, 2019 | 18.40 | 18.54 | 18.06 | 18.43 | 147,254 | +0.16(+0.86%) |
Mar 15, 2019 | 18.48 | 18.74 | 18.25 | 18.27 | 229,758 | -0.08(-0.43%) |
Mar 14, 2019 | 18.67 | 18.67 | 18.06 | 18.35 | 140,161 | -0.34(-1.82%) |
Mar 13, 2019 | 18.80 | 19.09 | 18.43 | 18.69 | 102,461 | -0.21(-1.11%) |
Mar 12, 2019 | 19.56 | 19.56 | 18.61 | 18.90 | 290,764 | -0.39(-2.04%) |
Mar 11, 2019 | 19.29 | 19.48 | 19.03 | 19.29 | 96,289 | +0.42(+2.22%) |
Mar 08, 2019 | 18.51 | 19.32 | 18.17 | 18.88 | 162,339 | +0.05(+0.28%) |
Mar 07, 2019 | 19.77 | 19.77 | 18.38 | 18.82 | 219,038 | -0.86(-4.39%) |
Mar 06, 2019 | 20.34 | 20.94 | 19.63 | 19.69 | 223,764 | -0.65(-3.22%) |
Mar 05, 2019 | 19.48 | 20.42 | 19.43 | 20.34 | 213,187 | +0.89(+4.58%) |
Mar 04, 2019 | 19.27 | 20.08 | 19.27 | 19.45 | 152,292 | +0.21(+1.09%) |
Mar 01, 2019 | 19.24 | 19.53 | 18.82 | 19.24 | 95,111 | +0.13(+0.68%) |
Feb 28, 2019 | 19.19 | 19.84 | 18.95 | 19.11 | 112,968 | -0.10(-0.54%) |
Feb 27, 2019 | 18.90 | 19.48 | 18.54 | 19.22 | 145,547 | +0.24(+1.24%) |
Feb 26, 2019 | 19.66 | 19.66 | 18.61 | 18.98 | 115,991 | -0.76(-3.85%) |
Feb 25, 2019 | 20.26 | 20.55 | 19.40 | 19.74 | 184,183 | +0.39(+2.03%) |
Feb 22, 2019 | 18.93 | 19.50 | 18.67 | 19.35 | 277,581 | +0.55(+2.92%) |
Feb 21, 2019 | 18.77 | 19.03 | 18.64 | 18.80 | 45,150 | +0.03(+0.14%) |
Feb 20, 2019 | 19.24 | 19.37 | 18.64 | 18.77 | 120,254 | -0.34(-1.78%) |
Feb 19, 2019 | 18.74 | 19.37 | 18.69 | 19.11 | 163,882 | +0.58(+3.11%) |
Feb 15, 2019 | 19.01 | 19.01 | 18.46 | 18.54 | 62,147 | -0.42(-2.21%) |
Feb 14, 2019 | 18.35 | 19.03 | 18.28 | 18.95 | 92,803 | +0.47(+2.55%) |
Feb 13, 2019 | 18.64 | 19.35 | 18.46 | 18.48 | 181,130 | +0.00(+0.00%) |
Feb 12, 2019 | 17.80 | 18.54 | 17.75 | 18.48 | 223,556 | +0.89(+5.06%) |
Feb 11, 2019 | 17.75 | 17.93 | 17.44 | 17.59 | 81,602 | +0.18(+1.05%) |
Feb 08, 2019 | 17.07 | 17.54 | 16.78 | 17.41 | 55,653 | +0.31(+1.84%) |
Feb 07, 2019 | 17.54 | 17.54 | 17.10 | 17.10 | 65,195 | -0.50(-2.83%) |
Feb 06, 2019 | 17.91 | 17.91 | 17.46 | 17.59 | 50,972 | -0.29(-1.61%) |
Feb 05, 2019 | 17.80 | 17.93 | 17.65 | 17.88 | 66,038 | +0.24(+1.34%) |
Feb 04, 2019 | 17.54 | 17.85 | 17.36 | 17.65 | 40,832 | +0.18(+1.05%) |