Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.03 | 13.56 | 12.61 | 13.47 | 1,199,200 | -0.03(-0.22%) |
Feb 27, 2020 | 13.48 | 14.45 | 13.25 | 13.50 | 1,869,119 | -0.20(-1.46%) |
Feb 26, 2020 | 13.93 | 14.00 | 13.67 | 13.70 | 537,984 | -0.13(-0.94%) |
Feb 25, 2020 | 14.44 | 14.63 | 13.68 | 13.83 | 863,193 | -0.62(-4.26%) |
Feb 24, 2020 | 14.80 | 14.89 | 14.34 | 14.45 | 1,056,135 | -0.67(-4.46%) |
Feb 21, 2020 | 15.10 | 15.30 | 15.04 | 15.12 | 797,100 | +0.02(+0.13%) |
Feb 20, 2020 | 15.20 | 15.35 | 14.99 | 15.10 | 1,241,289 | -0.12(-0.82%) |
Feb 19, 2020 | 15.06 | 15.27 | 15.04 | 15.22 | 954,107 | +0.14(+0.96%) |
Feb 18, 2020 | 15.09 | 15.19 | 14.86 | 15.08 | 315,205 | +0.01(+0.07%) |
Feb 14, 2020 | 14.95 | 15.19 | 14.91 | 15.07 | 1,103,000 | +0.12(+0.80%) |
Feb 13, 2020 | 14.96 | 15.06 | 14.84 | 14.95 | 441,708 | -0.06(-0.40%) |
Feb 12, 2020 | 15.00 | 15.20 | 14.91 | 15.01 | 698,442 | +0.07(+0.47%) |
Feb 11, 2020 | 14.66 | 15.04 | 14.63 | 14.94 | 557,918 | +0.30(+2.05%) |
Feb 10, 2020 | 14.40 | 14.68 | 14.29 | 14.64 | 2,054,368 | +0.25(+1.74%) |
Feb 07, 2020 | 14.59 | 14.67 | 14.37 | 14.39 | 522,000 | -0.25(-1.71%) |
Feb 06, 2020 | 14.42 | 14.67 | 14.29 | 14.64 | 496,232 | +0.19(+1.31%) |
Feb 05, 2020 | 14.22 | 14.49 | 14.14 | 14.45 | 543,352 | +0.30(+2.16%) |
Feb 04, 2020 | 14.42 | 14.47 | 14.09 | 14.14 | 462,657 | -0.16(-1.08%) |
Feb 03, 2020 | 13.84 | 14.36 | 13.77 | 14.30 | 667,628 | +0.50(+3.59%) |
Jan 31, 2020 | 13.94 | 14.00 | 13.72 | 13.80 | 609,100 | -0.21(-1.53%) |
Jan 30, 2020 | 13.92 | 14.14 | 13.86 | 14.02 | 547,321 | +0.00(+0.00%) |
Jan 29, 2020 | 14.13 | 14.25 | 14.00 | 14.02 | 360,636 | -0.05(-0.36%) |
Jan 28, 2020 | 14.02 | 14.11 | 13.95 | 14.07 | 421,330 | +0.15(+1.08%) |
Jan 27, 2020 | 14.07 | 14.17 | 13.89 | 13.92 | 437,952 | -0.32(-2.25%) |
Jan 24, 2020 | 14.37 | 14.41 | 14.16 | 14.24 | 328,500 | -0.13(-0.90%) |
Jan 23, 2020 | 14.38 | 14.40 | 14.14 | 14.37 | 476,372 | +0.01(+0.07%) |
Jan 22, 2020 | 14.50 | 14.62 | 14.32 | 14.36 | 1,566,558 | -0.13(-0.90%) |
Jan 21, 2020 | 14.30 | 14.50 | 14.25 | 14.49 | 576,442 | +0.06(+0.42%) |
Jan 17, 2020 | 14.69 | 14.69 | 14.35 | 14.43 | 394,800 | -0.08(-0.55%) |
Jan 16, 2020 | 14.52 | 14.67 | 14.44 | 14.51 | 786,556 | +0.11(+0.76%) |
Jan 15, 2020 | 14.08 | 14.47 | 14.08 | 14.40 | 627,363 | +0.25(+1.77%) |
Jan 14, 2020 | 13.84 | 14.19 | 13.81 | 14.15 | 349,254 | +0.21(+1.51%) |
Jan 13, 2020 | 14.01 | 14.04 | 13.75 | 13.94 | 535,724 | -0.07(-0.50%) |
Jan 10, 2020 | 14.01 | 14.16 | 13.95 | 14.01 | 324,300 | +0.04(+0.29%) |
Jan 09, 2020 | 13.93 | 14.10 | 13.87 | 13.97 | 381,960 | +0.06(+0.43%) |
Jan 08, 2020 | 13.80 | 13.97 | 13.72 | 13.91 | 507,296 | +0.12(+0.87%) |
Jan 07, 2020 | 13.92 | 13.95 | 13.78 | 13.79 | 305,367 | -0.15(-1.08%) |
Jan 06, 2020 | 13.76 | 13.97 | 13.66 | 13.94 | 613,278 | +0.04(+0.29%) |
Jan 03, 2020 | 13.76 | 14.02 | 13.75 | 13.90 | 767,800 | -0.03(-0.22%) |
Jan 02, 2020 | 14.20 | 14.21 | 13.81 | 13.93 | 505,825 | -0.23(-1.62%) |
Dec 31, 2019 | 14.20 | 14.31 | 14.12 | 14.16 | 479,500 | -0.02(-0.14%) |
Dec 30, 2019 | 14.33 | 14.36 | 14.13 | 14.18 | 381,928 | -0.07(-0.49%) |
Dec 27, 2019 | 14.46 | 14.46 | 14.20 | 14.25 | 419,000 | -0.12(-0.84%) |
Dec 26, 2019 | 14.38 | 14.47 | 14.31 | 14.37 | 272,724 | -0.01(-0.07%) |
Dec 24, 2019 | 14.28 | 14.40 | 14.23 | 14.38 | 248,500 | +0.02(+0.14%) |
Dec 23, 2019 | 14.21 | 14.50 | 14.18 | 14.36 | 1,063,299 | +0.15(+1.09%) |
Dec 20, 2019 | 14.24 | 14.27 | 14.11 | 14.21 | 1,161,500 | +0.04(+0.32%) |
Dec 19, 2019 | 14.11 | 14.19 | 13.96 | 14.16 | 904,327 | +0.11(+0.78%) |
Dec 18, 2019 | 14.10 | 14.20 | 13.86 | 14.05 | 974,219 | -0.01(-0.07%) |
Dec 17, 2019 | 13.72 | 14.07 | 13.69 | 14.06 | 820,005 | +0.37(+2.70%) |
Dec 16, 2019 | 13.87 | 13.95 | 13.67 | 13.69 | 517,521 | -0.07(-0.51%) |
Dec 13, 2019 | 13.70 | 13.85 | 13.61 | 13.76 | 584,400 | +0.08(+0.58%) |
Dec 12, 2019 | 13.38 | 13.72 | 13.37 | 13.68 | 823,261 | +0.32(+2.40%) |
Dec 11, 2019 | 13.31 | 13.46 | 13.21 | 13.36 | 446,554 | +0.09(+0.68%) |
Dec 10, 2019 | 13.29 | 13.47 | 13.14 | 13.27 | 631,556 | -0.03(-0.23%) |
Dec 09, 2019 | 12.91 | 13.41 | 12.91 | 13.30 | 1,246,370 | +0.39(+3.02%) |
Dec 06, 2019 | 13.05 | 13.10 | 12.84 | 12.91 | 912,900 | -0.06(-0.46%) |
Dec 05, 2019 | 13.10 | 13.17 | 12.91 | 12.97 | 497,383 | -0.10(-0.77%) |
Dec 04, 2019 | 13.00 | 13.12 | 12.76 | 13.07 | 705,025 | +0.10(+0.77%) |
Dec 03, 2019 | 12.75 | 13.03 | 12.65 | 12.97 | 1,555,342 | +0.09(+0.70%) |
Dec 02, 2019 | 13.46 | 13.50 | 12.81 | 12.88 | 782,556 | -0.60(-4.45%) |
Nov 29, 2019 | 13.19 | 13.54 | 13.12 | 13.48 | 629,400 | +0.39(+2.98%) |
Nov 27, 2019 | 12.81 | 13.10 | 12.74 | 13.09 | 426,300 | +0.35(+2.75%) |
Nov 26, 2019 | 12.81 | 12.96 | 12.62 | 12.74 | 718,681 | -0.14(-1.09%) |
Nov 25, 2019 | 12.61 | 12.97 | 12.61 | 12.88 | 665,076 | +0.36(+2.88%) |
Nov 22, 2019 | 12.68 | 12.77 | 12.46 | 12.52 | 515,000 | -0.07(-0.56%) |
Nov 21, 2019 | 12.65 | 12.73 | 12.47 | 12.59 | 589,161 | +0.00(+0.00%) |
Nov 20, 2019 | 12.47 | 12.66 | 12.39 | 12.59 | 722,429 | +0.10(+0.80%) |
Nov 19, 2019 | 12.50 | 12.59 | 12.43 | 12.49 | 631,680 | -0.02(-0.16%) |
Nov 18, 2019 | 12.40 | 12.53 | 12.34 | 12.51 | 392,660 | +0.07(+0.56%) |
Nov 15, 2019 | 12.24 | 12.49 | 12.24 | 12.44 | 624,400 | +0.25(+2.05%) |
Nov 14, 2019 | 12.16 | 12.20 | 11.97 | 12.19 | 346,574 | +0.03(+0.25%) |
Nov 13, 2019 | 12.22 | 12.28 | 12.04 | 12.16 | 377,036 | -0.13(-1.06%) |
Nov 12, 2019 | 12.22 | 12.38 | 12.04 | 12.29 | 457,811 | +0.07(+0.57%) |
Nov 11, 2019 | 12.44 | 12.45 | 12.15 | 12.22 | 301,432 | -0.28(-2.24%) |
Nov 08, 2019 | 12.17 | 12.51 | 12.07 | 12.50 | 472,700 | +0.32(+2.63%) |
Nov 07, 2019 | 12.07 | 12.31 | 12.07 | 12.18 | 999,477 | +0.15(+1.25%) |
Nov 06, 2019 | 12.07 | 12.15 | 11.95 | 12.03 | 504,558 | -0.04(-0.33%) |
Nov 05, 2019 | 12.18 | 12.24 | 12.00 | 12.07 | 586,422 | -0.05(-0.41%) |
Nov 04, 2019 | 12.07 | 12.24 | 12.02 | 12.12 | 916,947 | +0.18(+1.51%) |
Nov 01, 2019 | 11.70 | 12.05 | 11.68 | 11.94 | 954,300 | +0.32(+2.75%) |
Oct 31, 2019 | 11.22 | 11.64 | 11.10 | 11.62 | 1,046,731 | +0.42(+3.75%) |
Oct 30, 2019 | 11.00 | 11.22 | 10.94 | 11.20 | 481,015 | +0.26(+2.38%) |
Oct 29, 2019 | 11.03 | 11.15 | 10.81 | 10.94 | 575,167 | -0.14(-1.26%) |
Oct 28, 2019 | 10.81 | 11.14 | 10.81 | 11.08 | 456,416 | +0.25(+2.31%) |
Oct 25, 2019 | 10.58 | 10.85 | 10.55 | 10.83 | 353,900 | +0.22(+2.07%) |
Oct 24, 2019 | 10.90 | 10.99 | 10.50 | 10.61 | 359,840 | -0.28(-2.57%) |
Oct 23, 2019 | 10.87 | 10.97 | 10.68 | 10.89 | 280,806 | +0.00(+0.00%) |
Oct 22, 2019 | 10.95 | 11.06 | 10.88 | 10.89 | 403,458 | -0.04(-0.37%) |
Oct 21, 2019 | 10.97 | 11.09 | 10.83 | 10.93 | 553,506 | +0.10(+0.92%) |
Oct 18, 2019 | 10.89 | 11.03 | 10.72 | 10.83 | 305,600 | -0.10(-0.91%) |
Oct 17, 2019 | 11.00 | 11.11 | 10.83 | 10.93 | 336,445 | -0.03(-0.23%) |
Oct 16, 2019 | 10.85 | 11.02 | 10.85 | 10.96 | 321,723 | +0.06(+0.55%) |
Oct 15, 2019 | 10.81 | 11.12 | 10.74 | 10.89 | 1,037,737 | +0.20(+1.82%) |
Oct 14, 2019 | 10.65 | 10.79 | 10.64 | 10.70 | 607,349 | +0.04(+0.38%) |
Oct 11, 2019 | 10.79 | 10.98 | 10.64 | 10.66 | 755,800 | -0.02(-0.14%) |
Oct 10, 2019 | 10.41 | 10.72 | 10.41 | 10.68 | 595,566 | +0.27(+2.59%) |
Oct 09, 2019 | 10.63 | 10.76 | 10.29 | 10.40 | 644,637 | -0.17(-1.56%) |
Oct 08, 2019 | 10.55 | 10.69 | 10.46 | 10.57 | 570,706 | -0.08(-0.75%) |
Oct 07, 2019 | 10.66 | 10.77 | 10.60 | 10.65 | 489,699 | -0.05(-0.51%) |
Oct 04, 2019 | 10.52 | 10.72 | 10.38 | 10.71 | 308,900 | +0.21(+1.95%) |
Oct 03, 2019 | 10.26 | 10.55 | 10.17 | 10.50 | 1,381,817 | +0.22(+2.14%) |
Oct 02, 2019 | 10.34 | 10.44 | 10.07 | 10.28 | 535,265 | -0.06(-0.58%) |
Oct 01, 2019 | 10.67 | 10.85 | 10.25 | 10.34 | 951,031 | -0.20(-1.90%) |
Sep 30, 2019 | 10.33 | 10.61 | 10.33 | 10.54 | 652,995 | +0.24(+2.33%) |
Sep 27, 2019 | 10.13 | 10.34 | 10.06 | 10.30 | 556,500 | +0.25(+2.49%) |
Sep 26, 2019 | 10.56 | 10.64 | 10.03 | 10.05 | 1,324,491 | -0.50(-4.74%) |
Sep 25, 2019 | 10.48 | 10.69 | 10.46 | 10.55 | 541,918 | +0.11(+1.05%) |
Sep 24, 2019 | 10.89 | 10.95 | 10.42 | 10.44 | 736,970 | -0.42(-3.87%) |
Sep 23, 2019 | 11.01 | 11.14 | 10.85 | 10.86 | 654,796 | -0.17(-1.54%) |
Sep 20, 2019 | 11.00 | 11.14 | 10.93 | 11.03 | 1,462,400 | +0.06(+0.55%) |
Sep 19, 2019 | 11.15 | 11.26 | 10.96 | 10.97 | 661,910 | -0.15(-1.35%) |
Sep 18, 2019 | 11.40 | 11.51 | 11.11 | 11.12 | 772,378 | -0.27(-2.37%) |
Sep 17, 2019 | 11.54 | 11.59 | 11.34 | 11.39 | 523,868 | -0.14(-1.21%) |
Sep 16, 2019 | 11.43 | 11.56 | 11.27 | 11.53 | 468,870 | +0.07(+0.61%) |
Sep 13, 2019 | 11.67 | 11.74 | 11.41 | 11.46 | 290,400 | -0.15(-1.29%) |
Sep 12, 2019 | 11.52 | 11.63 | 11.38 | 11.61 | 377,436 | +0.07(+0.61%) |
Sep 11, 2019 | 11.61 | 11.72 | 11.44 | 11.54 | 455,435 | -0.02(-0.17%) |
Sep 10, 2019 | 11.46 | 11.65 | 11.32 | 11.56 | 579,143 | +0.09(+0.78%) |
Sep 09, 2019 | 11.26 | 11.50 | 11.13 | 11.47 | 845,070 | +0.21(+1.87%) |
Sep 06, 2019 | 11.28 | 11.40 | 11.19 | 11.26 | 176,000 | +0.03(+0.27%) |
Sep 05, 2019 | 11.01 | 11.27 | 10.92 | 11.23 | 437,478 | +0.34(+3.12%) |
Sep 04, 2019 | 11.20 | 11.20 | 10.82 | 10.89 | 785,591 | -0.19(-1.71%) |
Sep 03, 2019 | 11.54 | 11.65 | 11.07 | 11.08 | 589,630 | -0.51(-4.40%) |
Aug 30, 2019 | 11.45 | 11.66 | 11.36 | 11.59 | 585,900 | +0.23(+2.02%) |
Aug 29, 2019 | 11.07 | 11.42 | 11.07 | 11.36 | 364,559 | +0.39(+3.56%) |
Aug 28, 2019 | 10.76 | 11.04 | 10.76 | 10.97 | 439,009 | +0.16(+1.48%) |
Aug 27, 2019 | 11.22 | 11.31 | 10.78 | 10.81 | 413,601 | -0.31(-2.79%) |
Aug 26, 2019 | 11.15 | 11.27 | 11.08 | 11.12 | 321,479 | +0.04(+0.36%) |
Aug 23, 2019 | 11.34 | 11.51 | 11.05 | 11.08 | 385,600 | -0.32(-2.81%) |
Aug 22, 2019 | 11.60 | 11.65 | 11.30 | 11.40 | 358,148 | -0.17(-1.47%) |
Aug 21, 2019 | 11.61 | 11.68 | 11.51 | 11.57 | 336,282 | +0.07(+0.61%) |
Aug 20, 2019 | 11.54 | 11.72 | 11.49 | 11.50 | 396,214 | -0.08(-0.69%) |
Aug 19, 2019 | 11.59 | 11.63 | 11.45 | 11.58 | 308,600 | +0.10(+0.87%) |
Aug 16, 2019 | 11.26 | 11.51 | 11.16 | 11.48 | 407,200 | +0.26(+2.32%) |
Aug 15, 2019 | 11.22 | 11.36 | 11.07 | 11.22 | 362,625 | +0.01(+0.09%) |
Aug 14, 2019 | 11.25 | 11.31 | 11.12 | 11.21 | 492,031 | -0.16(-1.41%) |
Aug 13, 2019 | 11.24 | 11.54 | 11.23 | 11.37 | 527,325 | +0.13(+1.16%) |
Aug 12, 2019 | 11.36 | 11.54 | 11.19 | 11.24 | 617,290 | -0.19(-1.66%) |
Aug 09, 2019 | 11.53 | 11.75 | 11.22 | 11.43 | 460,800 | -0.16(-1.38%) |
Aug 08, 2019 | 11.41 | 11.62 | 11.33 | 11.59 | 494,775 | +0.25(+2.20%) |
Aug 07, 2019 | 11.21 | 11.37 | 11.04 | 11.34 | 453,771 | +0.00(+0.00%) |
Aug 06, 2019 | 11.35 | 11.37 | 11.19 | 11.34 | 430,733 | +0.08(+0.71%) |
Aug 05, 2019 | 11.50 | 11.50 | 11.20 | 11.26 | 567,559 | -0.37(-3.18%) |
Aug 02, 2019 | 11.75 | 11.80 | 11.57 | 11.63 | 334,700 | -0.16(-1.36%) |
Aug 01, 2019 | 11.99 | 12.18 | 11.75 | 11.79 | 567,549 | -0.09(-0.76%) |
Jul 31, 2019 | 11.85 | 11.96 | 11.70 | 11.88 | 1,065,771 | +0.08(+0.68%) |
Jul 30, 2019 | 11.74 | 11.94 | 11.63 | 11.80 | 933,404 | -0.03(-0.25%) |
Jul 29, 2019 | 11.45 | 11.91 | 11.42 | 11.83 | 697,669 | +0.36(+3.14%) |
Jul 26, 2019 | 11.22 | 11.76 | 11.22 | 11.47 | 962,100 | +0.26(+2.32%) |
Jul 25, 2019 | 12.85 | 12.87 | 10.93 | 11.21 | 3,060,020 | -1.82(-13.97%) |
Jul 24, 2019 | 12.99 | 13.21 | 12.41 | 13.03 | 857,055 | -0.17(-1.29%) |
Jul 23, 2019 | 13.16 | 13.29 | 13.05 | 13.20 | 593,807 | +0.04(+0.30%) |
Jul 22, 2019 | 13.50 | 13.62 | 13.12 | 13.16 | 688,451 | -0.28(-2.08%) |
Jul 19, 2019 | 13.47 | 13.73 | 13.39 | 13.44 | 451,200 | -0.07(-0.52%) |
Jul 18, 2019 | 13.46 | 13.63 | 13.36 | 13.51 | 660,468 | +0.03(+0.22%) |
Jul 17, 2019 | 13.87 | 13.87 | 13.34 | 13.48 | 868,980 | -0.39(-2.81%) |
Jul 16, 2019 | 14.04 | 14.30 | 13.83 | 13.87 | 1,196,454 | -0.23(-1.63%) |
Jul 15, 2019 | 14.08 | 14.20 | 14.03 | 14.10 | 759,475 | -0.04(-0.28%) |
Jul 12, 2019 | 14.03 | 14.20 | 13.99 | 14.14 | 399,500 | +0.03(+0.21%) |
Jul 11, 2019 | 14.20 | 14.20 | 13.81 | 14.11 | 632,015 | -0.12(-0.84%) |
Jul 10, 2019 | 14.26 | 14.32 | 14.11 | 14.23 | 322,228 | +0.02(+0.14%) |
Jul 09, 2019 | 14.01 | 14.22 | 14.00 | 14.21 | 391,492 | +0.14(+1.00%) |
Jul 08, 2019 | 14.37 | 14.37 | 13.94 | 14.07 | 986,083 | -0.33(-2.29%) |
Jul 05, 2019 | 14.35 | 14.60 | 14.29 | 14.40 | 365,600 | +0.01(+0.07%) |
Jul 03, 2019 | 14.44 | 14.56 | 14.38 | 14.39 | 329,800 | -0.04(-0.28%) |
Jul 02, 2019 | 14.57 | 14.64 | 14.25 | 14.43 | 316,095 | -0.12(-0.82%) |
Jul 01, 2019 | 14.70 | 14.70 | 14.46 | 14.55 | 638,700 | -0.01(-0.07%) |
Jun 28, 2019 | 14.27 | 14.58 | 14.11 | 14.56 | 961,300 | +0.33(+2.32%) |
Jun 27, 2019 | 14.02 | 14.26 | 13.99 | 14.23 | 665,204 | +0.23(+1.64%) |
Jun 26, 2019 | 13.99 | 14.09 | 13.79 | 14.00 | 718,267 | +0.01(+0.07%) |
Jun 25, 2019 | 14.23 | 14.45 | 13.96 | 13.99 | 1,014,327 | -0.21(-1.48%) |
Jun 24, 2019 | 14.33 | 14.33 | 14.01 | 14.20 | 479,331 | +0.00(+0.00%) |
Jun 21, 2019 | 14.34 | 14.37 | 14.01 | 14.20 | 953,100 | -0.20(-1.39%) |
Jun 20, 2019 | 14.44 | 14.58 | 14.32 | 14.40 | 416,131 | +0.01(+0.07%) |
Jun 19, 2019 | 14.33 | 14.48 | 14.20 | 14.39 | 1,134,760 | +0.05(+0.35%) |
Jun 18, 2019 | 14.25 | 14.62 | 14.16 | 14.34 | 347,641 | +0.11(+0.77%) |
Jun 17, 2019 | 14.09 | 14.23 | 13.94 | 14.23 | 503,458 | +0.12(+0.85%) |
Jun 14, 2019 | 14.28 | 14.36 | 14.09 | 14.11 | 415,000 | -0.17(-1.19%) |
Jun 13, 2019 | 14.10 | 14.29 | 14.06 | 14.28 | 551,889 | +0.20(+1.42%) |
Jun 12, 2019 | 13.93 | 14.13 | 13.91 | 14.08 | 310,760 | +0.16(+1.15%) |
Jun 11, 2019 | 14.19 | 14.25 | 13.83 | 13.92 | 844,986 | -0.18(-1.28%) |
Jun 10, 2019 | 14.06 | 14.33 | 13.98 | 14.10 | 1,004,603 | +0.10(+0.71%) |
Jun 07, 2019 | 13.69 | 14.04 | 13.62 | 14.00 | 1,633,600 | +0.36(+2.64%) |
Jun 06, 2019 | 13.91 | 13.94 | 13.62 | 13.64 | 828,379 | -0.25(-1.80%) |
Jun 05, 2019 | 14.48 | 14.48 | 13.85 | 13.89 | 1,810,108 | -0.54(-3.74%) |
Jun 04, 2019 | 14.15 | 14.60 | 14.15 | 14.43 | 1,171,079 | +0.35(+2.49%) |
Jun 03, 2019 | 13.70 | 14.17 | 13.53 | 14.08 | 836,444 | +0.41(+3.00%) |
May 31, 2019 | 13.96 | 14.03 | 13.54 | 13.67 | 1,430,600 | -0.40(-2.84%) |
May 30, 2019 | 14.06 | 14.28 | 14.02 | 14.07 | 696,471 | +0.01(+0.07%) |
May 29, 2019 | 14.13 | 14.20 | 13.93 | 14.06 | 1,634,526 | -0.18(-1.26%) |
May 28, 2019 | 14.51 | 14.65 | 14.23 | 14.24 | 676,589 | -0.27(-1.86%) |
May 24, 2019 | 14.45 | 14.66 | 14.36 | 14.51 | 1,145,400 | +0.10(+0.69%) |
May 23, 2019 | 14.42 | 14.68 | 14.33 | 14.41 | 1,043,271 | -0.13(-0.89%) |
May 22, 2019 | 14.45 | 14.73 | 14.33 | 14.54 | 659,496 | +0.04(+0.28%) |
May 21, 2019 | 14.26 | 14.67 | 14.26 | 14.50 | 2,125,295 | +0.29(+2.04%) |
May 20, 2019 | 14.56 | 14.58 | 14.14 | 14.21 | 1,410,618 | -0.39(-2.67%) |
May 17, 2019 | 14.67 | 14.82 | 14.54 | 14.60 | 741,800 | -0.22(-1.48%) |
May 16, 2019 | 14.73 | 14.99 | 14.73 | 14.82 | 1,895,323 | +0.11(+0.75%) |
May 15, 2019 | 14.55 | 14.73 | 14.41 | 14.71 | 1,926,244 | +0.11(+0.75%) |
May 14, 2019 | 14.29 | 14.63 | 14.24 | 14.60 | 862,084 | +0.42(+2.96%) |
May 13, 2019 | 14.37 | 14.50 | 14.11 | 14.18 | 1,749,474 | -0.38(-2.61%) |
May 10, 2019 | 14.55 | 14.63 | 14.37 | 14.56 | 1,229,800 | -0.06(-0.41%) |
May 09, 2019 | 14.55 | 14.69 | 14.38 | 14.62 | 1,036,905 | -0.04(-0.27%) |
May 08, 2019 | 14.87 | 14.98 | 14.60 | 14.66 | 893,384 | -0.22(-1.48%) |
May 07, 2019 | 14.86 | 15.27 | 14.78 | 14.88 | 2,170,457 | -0.07(-0.47%) |
May 06, 2019 | 14.58 | 14.97 | 14.51 | 14.95 | 877,762 | +0.22(+1.49%) |
May 03, 2019 | 14.93 | 15.04 | 14.70 | 14.73 | 920,100 | -0.21(-1.41%) |
May 02, 2019 | 13.92 | 14.96 | 13.66 | 14.94 | 1,249,328 | +0.99(+7.10%) |
May 01, 2019 | 13.99 | 14.11 | 13.71 | 13.95 | 881,798 | -0.08(-0.57%) |
Apr 30, 2019 | 13.83 | 14.07 | 13.70 | 14.03 | 1,123,799 | +0.26(+1.89%) |
Apr 29, 2019 | 13.83 | 13.94 | 13.76 | 13.77 | 471,643 | -0.01(-0.07%) |
Apr 26, 2019 | 13.67 | 13.89 | 13.52 | 13.78 | 643,700 | +0.19(+1.40%) |
Apr 25, 2019 | 13.63 | 13.75 | 13.43 | 13.59 | 805,686 | -0.13(-0.95%) |
Apr 24, 2019 | 13.83 | 13.89 | 13.09 | 13.72 | 1,206,462 | -0.05(-0.36%) |
Apr 23, 2019 | 13.43 | 13.80 | 13.34 | 13.77 | 852,925 | +0.34(+2.53%) |
Apr 22, 2019 | 13.11 | 13.62 | 13.07 | 13.43 | 735,571 | +0.33(+2.52%) |
Apr 18, 2019 | 13.37 | 13.42 | 13.07 | 13.10 | 637,400 | -0.27(-2.02%) |
Apr 17, 2019 | 13.81 | 13.81 | 13.19 | 13.37 | 1,128,081 | -0.41(-2.98%) |
Apr 16, 2019 | 13.84 | 13.88 | 13.70 | 13.78 | 424,987 | -0.01(-0.07%) |
Apr 15, 2019 | 14.05 | 14.17 | 13.61 | 13.79 | 494,804 | -0.23(-1.64%) |
Apr 12, 2019 | 14.09 | 14.18 | 13.94 | 14.02 | 725,700 | -0.01(-0.07%) |
Apr 11, 2019 | 14.24 | 14.25 | 13.92 | 14.03 | 506,362 | -0.19(-1.34%) |
Apr 10, 2019 | 14.11 | 14.28 | 14.09 | 14.22 | 448,803 | +0.08(+0.57%) |
Apr 09, 2019 | 14.36 | 14.47 | 14.14 | 14.14 | 545,296 | -0.23(-1.60%) |
Apr 08, 2019 | 14.44 | 14.51 | 14.24 | 14.37 | 777,989 | -0.10(-0.69%) |
Apr 05, 2019 | 14.30 | 14.55 | 14.24 | 14.47 | 1,299,400 | +0.18(+1.26%) |
Apr 04, 2019 | 13.95 | 14.41 | 13.94 | 14.29 | 843,009 | +0.37(+2.66%) |
Apr 03, 2019 | 13.84 | 14.01 | 13.78 | 13.92 | 380,998 | +0.10(+0.72%) |
Apr 02, 2019 | 14.00 | 14.02 | 13.77 | 13.82 | 731,658 | -0.20(-1.43%) |
Apr 01, 2019 | 14.09 | 14.27 | 13.86 | 14.02 | 827,299 | -0.01(-0.07%) |
Mar 29, 2019 | 13.98 | 14.13 | 13.89 | 14.03 | 1,070,700 | +0.07(+0.50%) |
Mar 28, 2019 | 13.73 | 14.12 | 13.73 | 13.96 | 562,544 | +0.27(+1.97%) |
Mar 27, 2019 | 14.04 | 14.07 | 13.62 | 13.69 | 668,845 | -0.36(-2.56%) |
Mar 26, 2019 | 13.80 | 14.15 | 13.67 | 14.05 | 1,213,304 | +0.31(+2.26%) |
Mar 25, 2019 | 13.71 | 13.87 | 13.55 | 13.74 | 735,236 | +0.00(+0.00%) |
Mar 22, 2019 | 13.89 | 14.08 | 13.67 | 13.74 | 875,200 | -0.21(-1.51%) |
Mar 21, 2019 | 13.67 | 14.08 | 13.65 | 13.95 | 514,174 | +0.02(+0.14%) |
Mar 20, 2019 | 14.16 | 14.24 | 13.93 | 13.93 | 798,746 | -0.23(-1.62%) |
Mar 19, 2019 | 14.25 | 14.40 | 14.12 | 14.16 | 417,865 | -0.02(-0.14%) |
Mar 18, 2019 | 14.15 | 14.38 | 14.03 | 14.18 | 579,345 | +0.02(+0.14%) |
Mar 15, 2019 | 14.47 | 14.47 | 13.97 | 14.16 | 1,360,500 | +0.02(+0.14%) |
Mar 14, 2019 | 14.24 | 14.37 | 14.09 | 14.14 | 699,218 | -0.12(-0.84%) |
Mar 13, 2019 | 14.29 | 14.67 | 14.25 | 14.26 | 919,880 | -0.02(-0.14%) |
Mar 12, 2019 | 14.12 | 14.45 | 14.10 | 14.28 | 685,951 | +0.14(+0.99%) |
Mar 11, 2019 | 14.02 | 14.23 | 13.89 | 14.14 | 559,226 | +0.13(+0.93%) |
Mar 08, 2019 | 14.13 | 14.21 | 13.62 | 14.01 | 832,500 | -0.20(-1.41%) |
Mar 07, 2019 | 14.37 | 14.49 | 14.12 | 14.21 | 646,639 | -0.19(-1.32%) |
Mar 06, 2019 | 14.71 | 14.71 | 14.35 | 14.40 | 923,131 | -0.25(-1.71%) |
Mar 05, 2019 | 14.81 | 15.05 | 14.61 | 14.65 | 976,452 | -0.18(-1.21%) |
Mar 04, 2019 | 15.38 | 15.40 | 14.59 | 14.83 | 1,564,908 | -0.50(-3.26%) |