Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.43 | 18.44 | 18.17 | 18.29 | 81,216 | -0.34(-1.80%) |
Jan 30, 2020 | 18.37 | 18.69 | 18.08 | 18.63 | 169,819 | -0.34(-1.79%) |
Jan 29, 2020 | 19.30 | 19.32 | 18.93 | 18.97 | 252,686 | -0.40(-2.08%) |
Jan 28, 2020 | 19.10 | 19.38 | 18.96 | 19.37 | 467,128 | +0.57(+3.06%) |
Jan 27, 2020 | 18.92 | 19.02 | 18.75 | 18.80 | 311,312 | -0.77(-3.93%) |
Jan 24, 2020 | 19.77 | 19.77 | 19.49 | 19.56 | 303,373 | -0.27(-1.38%) |
Jan 23, 2020 | 19.41 | 19.84 | 19.35 | 19.84 | 323,151 | +0.38(+1.94%) |
Jan 22, 2020 | 19.44 | 19.52 | 19.34 | 19.46 | 241,576 | +0.20(+1.02%) |
Jan 21, 2020 | 19.45 | 19.45 | 19.23 | 19.26 | 127,467 | -0.11(-0.55%) |
Jan 17, 2020 | 19.01 | 19.37 | 18.96 | 19.37 | 300,432 | +0.44(+2.34%) |
Jan 16, 2020 | 19.23 | 19.24 | 18.75 | 18.93 | 443,930 | -0.14(-0.73%) |
Jan 15, 2020 | 19.18 | 19.24 | 18.97 | 19.07 | 139,253 | -0.23(-1.20%) |
Jan 14, 2020 | 19.11 | 19.32 | 19.06 | 19.30 | 92,489 | +0.25(+1.32%) |
Jan 13, 2020 | 18.90 | 19.05 | 18.88 | 19.05 | 160,362 | +0.21(+1.10%) |
Jan 10, 2020 | 18.97 | 19.15 | 18.77 | 18.84 | 1,163,043 | -0.04(-0.23%) |
Jan 09, 2020 | 18.80 | 18.98 | 18.78 | 18.88 | 635,984 | +0.11(+0.57%) |
Jan 08, 2020 | 18.77 | 18.97 | 18.61 | 18.78 | 199,788 | -0.16(-0.84%) |
Jan 07, 2020 | 18.70 | 18.96 | 18.61 | 18.94 | 255,860 | +0.09(+0.47%) |
Jan 06, 2020 | 18.80 | 18.91 | 18.71 | 18.85 | 92,493 | -0.04(-0.23%) |
Jan 03, 2020 | 18.82 | 19.06 | 18.82 | 18.89 | 102,142 | -0.10(-0.51%) |
Jan 02, 2020 | 18.91 | 19.07 | 18.88 | 18.99 | 323,993 | +0.19(+0.99%) |
Dec 31, 2019 | 18.76 | 18.81 | 18.71 | 18.80 | 69,226 | +0.08(+0.43%) |
Dec 30, 2019 | 18.68 | 18.82 | 18.65 | 18.72 | 92,291 | +0.16(+0.88%) |
Dec 27, 2019 | 18.60 | 18.62 | 18.41 | 18.56 | 355,292 | -0.10(-0.51%) |
Dec 26, 2019 | 18.45 | 18.67 | 18.45 | 18.66 | 54,505 | +0.42(+2.32%) |
Dec 24, 2019 | 18.27 | 18.27 | 18.21 | 18.23 | 31,672 | -0.02(-0.12%) |
Dec 23, 2019 | 18.09 | 18.26 | 18.09 | 18.26 | 130,873 | +0.34(+1.87%) |
Dec 20, 2019 | 18.03 | 18.09 | 17.85 | 17.92 | 102,368 | -0.20(-1.12%) |
Dec 19, 2019 | 17.92 | 18.15 | 17.90 | 18.12 | 129,892 | +0.22(+1.23%) |
Dec 18, 2019 | 17.79 | 17.94 | 17.73 | 17.90 | 82,598 | +0.17(+0.95%) |
Dec 17, 2019 | 17.71 | 17.75 | 17.65 | 17.73 | 126,743 | -0.16(-0.89%) |
Dec 16, 2019 | 17.68 | 17.95 | 17.68 | 17.89 | 560,726 | +0.43(+2.48%) |
Dec 13, 2019 | 17.30 | 17.47 | 17.26 | 17.46 | 87,188 | +0.07(+0.38%) |
Dec 12, 2019 | 17.11 | 17.42 | 17.09 | 17.39 | 187,801 | +0.37(+2.19%) |
Dec 11, 2019 | 16.89 | 17.02 | 16.89 | 17.02 | 59,852 | +0.32(+1.94%) |
Dec 10, 2019 | 16.73 | 16.73 | 16.60 | 16.70 | 111,254 | -0.06(-0.37%) |
Dec 09, 2019 | 16.73 | 16.83 | 16.71 | 16.76 | 137,305 | +0.15(+0.90%) |
Dec 06, 2019 | 16.42 | 16.75 | 16.40 | 16.61 | 184,747 | +0.36(+2.19%) |
Dec 05, 2019 | 16.07 | 16.30 | 16.07 | 16.25 | 36,755 | +0.16(+0.96%) |
Dec 04, 2019 | 16.22 | 16.22 | 16.09 | 16.10 | 68,408 | +0.06(+0.37%) |
Dec 03, 2019 | 15.91 | 16.07 | 15.87 | 16.04 | 76,521 | +0.13(+0.83%) |
Dec 02, 2019 | 15.94 | 15.95 | 15.87 | 15.91 | 15,007 | +0.08(+0.50%) |
Nov 29, 2019 | 15.86 | 15.93 | 15.78 | 15.83 | 25,757 | +0.29(+1.86%) |
Nov 27, 2019 | 15.50 | 15.61 | 15.35 | 15.54 | 54,592 | -0.03(-0.16%) |
Nov 26, 2019 | 15.51 | 15.59 | 15.30 | 15.56 | 36,195 | -0.19(-1.18%) |
Nov 25, 2019 | 15.74 | 15.79 | 15.71 | 15.75 | 22,071 | -0.03(-0.19%) |
Nov 22, 2019 | 15.72 | 15.78 | 15.71 | 15.78 | 79,324 | +0.19(+1.21%) |
Nov 21, 2019 | 15.46 | 15.62 | 15.35 | 15.59 | 17,988 | +0.27(+1.78%) |
Nov 20, 2019 | 15.34 | 15.41 | 15.26 | 15.32 | 39,053 | -0.05(-0.34%) |
Nov 19, 2019 | 15.38 | 15.38 | 15.22 | 15.37 | 21,032 | +0.06(+0.40%) |
Nov 18, 2019 | 15.53 | 15.53 | 15.30 | 15.31 | 14,914 | -0.26(-1.69%) |
Nov 15, 2019 | 15.42 | 15.60 | 15.42 | 15.57 | 85,136 | +0.21(+1.37%) |
Nov 14, 2019 | 15.26 | 15.42 | 15.23 | 15.36 | 21,085 | +0.15(+0.98%) |
Nov 13, 2019 | 15.18 | 15.22 | 15.03 | 15.21 | 84,590 | -0.07(-0.46%) |
Nov 12, 2019 | 15.28 | 15.30 | 15.19 | 15.28 | 35,816 | -0.33(-2.13%) |
Nov 11, 2019 | 15.40 | 15.62 | 15.40 | 15.62 | 47,991 | +0.24(+1.54%) |
Nov 08, 2019 | 15.71 | 15.72 | 15.35 | 15.38 | 182,126 | -0.66(-4.10%) |
Nov 07, 2019 | 16.02 | 16.11 | 16.01 | 16.04 | 32,075 | +0.05(+0.33%) |
Nov 06, 2019 | 15.92 | 16.04 | 15.87 | 15.99 | 89,659 | -0.31(-1.88%) |
Nov 05, 2019 | 16.26 | 16.29 | 16.14 | 16.29 | 25,799 | -0.08(-0.48%) |
Nov 04, 2019 | 16.51 | 16.51 | 16.32 | 16.37 | 187,909 | -0.03(-0.16%) |
Nov 01, 2019 | 16.23 | 16.43 | 16.22 | 16.40 | 50,831 | +0.41(+2.58%) |
Oct 31, 2019 | 16.14 | 16.14 | 15.86 | 15.99 | 13,907 | -0.21(-1.30%) |
Oct 30, 2019 | 15.89 | 16.21 | 15.85 | 16.20 | 183,819 | +0.18(+1.15%) |
Oct 29, 2019 | 15.99 | 16.07 | 15.94 | 16.01 | 51,809 | -0.01(-0.05%) |
Oct 28, 2019 | 15.97 | 16.07 | 15.97 | 16.02 | 67,177 | +0.16(+1.00%) |
Oct 25, 2019 | 15.85 | 15.97 | 15.77 | 15.86 | 111,920 | +0.10(+0.61%) |
Oct 24, 2019 | 15.96 | 15.96 | 15.71 | 15.77 | 70,808 | -0.13(-0.83%) |
Oct 23, 2019 | 15.71 | 15.90 | 15.71 | 15.90 | 330,975 | +0.15(+0.95%) |
Oct 22, 2019 | 15.54 | 15.79 | 15.54 | 15.75 | 49,699 | +0.28(+1.81%) |
Oct 21, 2019 | 15.34 | 15.47 | 15.26 | 15.47 | 19,170 | +0.10(+0.63%) |
Oct 18, 2019 | 15.28 | 15.43 | 15.24 | 15.37 | 11,397 | +0.11(+0.75%) |
Oct 17, 2019 | 15.34 | 15.34 | 15.23 | 15.26 | 8,882 | +0.05(+0.35%) |
Oct 16, 2019 | 14.92 | 15.23 | 14.90 | 15.21 | 96,899 | +0.16(+1.05%) |
Oct 15, 2019 | 15.18 | 15.21 | 15.05 | 15.05 | 39,099 | -0.18(-1.15%) |
Oct 14, 2019 | 15.16 | 15.25 | 15.16 | 15.22 | 5,814 | -0.05(-0.34%) |
Oct 11, 2019 | 15.11 | 15.34 | 15.11 | 15.28 | 377,132 | +0.39(+2.65%) |
Oct 10, 2019 | 14.92 | 15.10 | 14.84 | 14.88 | 278,130 | -0.12(-0.77%) |
Oct 09, 2019 | 14.98 | 15.07 | 14.86 | 15.00 | 106,818 | +0.15(+1.01%) |
Oct 08, 2019 | 14.98 | 15.06 | 14.83 | 14.85 | 54,753 | -0.11(-0.70%) |
Oct 07, 2019 | 15.51 | 15.78 | 14.93 | 14.95 | 110,841 | -0.44(-2.85%) |
Oct 04, 2019 | 15.14 | 15.39 | 15.14 | 15.39 | 108,614 | +0.32(+2.15%) |
Oct 03, 2019 | 14.78 | 15.11 | 14.77 | 15.07 | 129,692 | +0.26(+1.78%) |
Oct 02, 2019 | 14.74 | 14.80 | 14.67 | 14.80 | 17,044 | -0.15(-0.98%) |
Oct 01, 2019 | 14.97 | 14.99 | 14.94 | 14.95 | 28,988 | -0.15(-1.01%) |
Sep 30, 2019 | 14.99 | 15.17 | 14.96 | 15.10 | 28,121 | +0.11(+0.70%) |
Sep 27, 2019 | 14.99 | 15.00 | 14.87 | 14.99 | 10,143 | +0.08(+0.53%) |
Sep 26, 2019 | 14.95 | 15.00 | 14.85 | 14.92 | 29,942 | +0.07(+0.47%) |
Sep 25, 2019 | 14.64 | 14.85 | 14.56 | 14.85 | 25,665 | -0.03(-0.17%) |
Sep 24, 2019 | 14.90 | 14.90 | 14.77 | 14.87 | 53,758 | -0.02(-0.15%) |
Sep 23, 2019 | 14.88 | 14.89 | 14.84 | 14.89 | 5,810 | -0.11(-0.73%) |
Sep 20, 2019 | 14.98 | 15.00 | 14.85 | 15.00 | 12,992 | -0.02(-0.12%) |
Sep 19, 2019 | 15.08 | 15.15 | 14.98 | 15.02 | 103,384 | +0.06(+0.41%) |
Sep 18, 2019 | 14.97 | 15.00 | 14.87 | 14.96 | 9,063 | -0.02(-0.12%) |
Sep 17, 2019 | 14.73 | 15.00 | 14.73 | 14.98 | 51,086 | +0.21(+1.43%) |
Sep 16, 2019 | 14.68 | 14.85 | 14.61 | 14.77 | 64,409 | -0.12(-0.83%) |
Sep 13, 2019 | 15.20 | 15.20 | 14.84 | 14.89 | 24,161 | -0.27(-1.79%) |
Sep 12, 2019 | 15.13 | 15.21 | 15.02 | 15.16 | 28,396 | +0.16(+1.05%) |
Sep 11, 2019 | 14.80 | 15.01 | 14.80 | 15.00 | 50,055 | +0.40(+2.76%) |
Sep 10, 2019 | 14.48 | 14.60 | 14.35 | 14.60 | 106,092 | -0.04(-0.30%) |
Sep 09, 2019 | 14.96 | 14.98 | 14.57 | 14.64 | 261,330 | -0.32(-2.17%) |
Sep 06, 2019 | 15.12 | 15.15 | 14.95 | 14.97 | 142,464 | -0.02(-0.12%) |
Sep 05, 2019 | 15.09 | 15.14 | 14.97 | 14.99 | 148,283 | +0.09(+0.59%) |
Sep 04, 2019 | 14.80 | 14.92 | 14.80 | 14.90 | 166,152 | +0.34(+2.35%) |
Sep 03, 2019 | 14.76 | 14.87 | 14.53 | 14.56 | 116,483 | -0.29(-1.97%) |
Aug 30, 2019 | 14.79 | 14.85 | 14.74 | 14.85 | 7,180 | +0.28(+1.95%) |
Aug 29, 2019 | 14.30 | 14.60 | 14.28 | 14.56 | 38,186 | +0.33(+2.34%) |
Aug 28, 2019 | 14.01 | 14.23 | 13.99 | 14.23 | 88,819 | +0.18(+1.25%) |
Aug 27, 2019 | 14.10 | 14.22 | 13.81 | 14.06 | 130,678 | +0.01(+0.06%) |
Aug 26, 2019 | 14.41 | 14.41 | 13.92 | 14.05 | 303,221 | -0.36(-2.50%) |
Aug 23, 2019 | 14.70 | 14.83 | 14.25 | 14.41 | 160,472 | -0.49(-3.30%) |
Aug 22, 2019 | 15.07 | 15.12 | 14.90 | 14.90 | 66,366 | -0.28(-1.85%) |
Aug 21, 2019 | 14.95 | 15.18 | 14.95 | 15.18 | 124,099 | +0.36(+2.45%) |
Aug 20, 2019 | 14.56 | 14.88 | 14.39 | 14.82 | 239,434 | +0.08(+0.57%) |
Aug 19, 2019 | 15.21 | 15.26 | 14.66 | 14.73 | 181,552 | -0.30(-1.99%) |
Aug 16, 2019 | 15.19 | 15.23 | 14.97 | 15.03 | 109,070 | -0.02(-0.12%) |
Aug 15, 2019 | 15.23 | 15.24 | 14.81 | 15.05 | 240,786 | -0.18(-1.21%) |
Aug 14, 2019 | 15.58 | 15.71 | 15.22 | 15.23 | 191,901 | -0.68(-4.25%) |
Aug 13, 2019 | 15.69 | 16.12 | 15.60 | 15.91 | 111,646 | +0.07(+0.44%) |
Aug 12, 2019 | 15.65 | 15.93 | 15.61 | 15.84 | 228,744 | -0.27(-1.69%) |
Aug 09, 2019 | 16.14 | 16.26 | 16.06 | 16.11 | 84,338 | +0.05(+0.33%) |
Aug 08, 2019 | 15.78 | 16.21 | 15.78 | 16.06 | 207,790 | +0.47(+3.04%) |
Aug 07, 2019 | 15.31 | 15.58 | 15.28 | 15.58 | 91,740 | +0.04(+0.28%) |
Aug 06, 2019 | 15.63 | 15.63 | 15.30 | 15.54 | 118,867 | +0.31(+2.02%) |
Aug 05, 2019 | 15.42 | 15.43 | 15.22 | 15.23 | 65,176 | -0.67(-4.19%) |
Aug 02, 2019 | 16.02 | 16.07 | 15.73 | 15.90 | 88,441 | -0.18(-1.09%) |
Aug 01, 2019 | 16.06 | 16.28 | 16.06 | 16.07 | 41,960 | +0.11(+0.66%) |
Jul 31, 2019 | 16.28 | 16.30 | 15.87 | 15.97 | 59,820 | -0.16(-0.98%) |
Jul 30, 2019 | 16.00 | 16.16 | 15.96 | 16.13 | 35,159 | +0.14(+0.88%) |
Jul 29, 2019 | 15.89 | 15.99 | 15.79 | 15.99 | 46,084 | +0.02(+0.11%) |
Jul 26, 2019 | 15.82 | 15.98 | 15.81 | 15.97 | 14,018 | +0.22(+1.39%) |
Jul 25, 2019 | 15.86 | 15.86 | 15.62 | 15.75 | 35,757 | -0.22(-1.37%) |
Jul 24, 2019 | 15.99 | 16.05 | 15.92 | 15.97 | 45,071 | +0.13(+0.83%) |
Jul 23, 2019 | 16.11 | 16.11 | 15.84 | 15.84 | 29,364 | -0.26(-1.63%) |
Jul 22, 2019 | 16.21 | 16.21 | 16.07 | 16.10 | 31,406 | -0.04(-0.27%) |
Jul 19, 2019 | 16.39 | 16.40 | 16.12 | 16.14 | 53,794 | -0.22(-1.34%) |
Jul 18, 2019 | 16.17 | 16.36 | 16.17 | 16.36 | 25,321 | +0.27(+1.69%) |
Jul 17, 2019 | 16.03 | 16.15 | 16.03 | 16.09 | 18,401 | +0.03(+0.16%) |
Jul 16, 2019 | 16.00 | 16.14 | 16.00 | 16.07 | 143,295 | -0.01(-0.05%) |
Jul 15, 2019 | 16.11 | 16.14 | 16.03 | 16.07 | 88,447 | -0.08(-0.49%) |
Jul 12, 2019 | 16.33 | 16.37 | 16.15 | 16.15 | 100,295 | -0.14(-0.86%) |
Jul 11, 2019 | 16.28 | 16.30 | 16.11 | 16.29 | 113,979 | -0.03(-0.19%) |
Jul 10, 2019 | 16.20 | 16.41 | 16.19 | 16.32 | 150,444 | +0.41(+2.57%) |
Jul 09, 2019 | 15.88 | 16.03 | 15.82 | 15.92 | 176,324 | +0.11(+0.72%) |
Jul 08, 2019 | 15.65 | 15.84 | 15.65 | 15.80 | 89,082 | +0.31(+1.98%) |
Jul 05, 2019 | 15.21 | 15.51 | 15.19 | 15.50 | 47,526 | +0.62(+4.19%) |
Jul 03, 2019 | 14.76 | 14.92 | 14.76 | 14.87 | 8,889 | +0.14(+0.95%) |
Jul 02, 2019 | 14.78 | 14.84 | 14.61 | 14.73 | 17,045 | -0.04(-0.30%) |
Jul 01, 2019 | 14.99 | 15.05 | 14.73 | 14.78 | 111,027 | -0.07(-0.47%) |
Jun 28, 2019 | 14.78 | 14.86 | 14.78 | 14.85 | 85,706 | +0.17(+1.14%) |
Jun 27, 2019 | 14.48 | 14.68 | 14.37 | 14.68 | 12,106 | +0.13(+0.90%) |
Jun 26, 2019 | 14.64 | 14.64 | 14.45 | 14.55 | 26,896 | +0.02(+0.12%) |
Jun 25, 2019 | 14.74 | 14.79 | 14.48 | 14.53 | 32,870 | -0.29(-1.98%) |
Jun 24, 2019 | 14.87 | 14.94 | 14.74 | 14.82 | 56,717 | -0.06(-0.38%) |
Jun 21, 2019 | 14.88 | 14.88 | 14.77 | 14.88 | 16,411 | -0.03(-0.18%) |
Jun 20, 2019 | 14.94 | 15.01 | 14.84 | 14.91 | 75,163 | +0.18(+1.22%) |
Jun 19, 2019 | 14.43 | 14.76 | 14.37 | 14.73 | 105,048 | +0.29(+2.04%) |
Jun 18, 2019 | 14.42 | 14.49 | 14.41 | 14.43 | 27,948 | +0.25(+1.79%) |
Jun 17, 2019 | 14.22 | 14.25 | 14.12 | 14.18 | 21,373 | +0.01(+0.04%) |
Jun 14, 2019 | 14.33 | 14.33 | 14.07 | 14.17 | 226,742 | -0.14(-0.97%) |
Jun 13, 2019 | 14.23 | 14.37 | 14.23 | 14.31 | 35,354 | +0.22(+1.60%) |
Jun 12, 2019 | 14.15 | 14.27 | 14.04 | 14.09 | 85,565 | -0.12(-0.85%) |
Jun 11, 2019 | 14.06 | 14.23 | 14.00 | 14.21 | 102,013 | +0.18(+1.30%) |
Jun 10, 2019 | 14.01 | 14.03 | 13.91 | 14.03 | 28,716 | +0.03(+0.19%) |
Jun 07, 2019 | 13.98 | 14.12 | 13.98 | 14.00 | 52,467 | +0.19(+1.38%) |
Jun 06, 2019 | 13.86 | 13.92 | 13.80 | 13.81 | 10,568 | +0.10(+0.69%) |
Jun 05, 2019 | 13.97 | 13.97 | 13.71 | 13.71 | 10,161 | -0.18(-1.31%) |
Jun 04, 2019 | 13.84 | 13.93 | 13.80 | 13.90 | 22,430 | +0.16(+1.15%) |
Jun 03, 2019 | 13.66 | 13.75 | 13.65 | 13.74 | 28,835 | +0.21(+1.59%) |
May 31, 2019 | 13.37 | 13.61 | 13.37 | 13.52 | 12,134 | +0.16(+1.16%) |
May 30, 2019 | 13.20 | 13.49 | 13.20 | 13.37 | 68,808 | +0.13(+0.98%) |
May 29, 2019 | 13.07 | 13.24 | 13.07 | 13.24 | 87,703 | +0.24(+1.86%) |
May 28, 2019 | 12.72 | 13.04 | 12.72 | 13.00 | 34,770 | +0.32(+2.53%) |
May 24, 2019 | 12.53 | 12.74 | 12.53 | 12.68 | 11,556 | +0.04(+0.34%) |
May 23, 2019 | 12.56 | 12.76 | 12.56 | 12.63 | 44,059 | -0.13(-1.02%) |
May 22, 2019 | 12.82 | 12.85 | 12.69 | 12.76 | 65,985 | +0.12(+0.96%) |
May 21, 2019 | 12.38 | 12.64 | 12.36 | 12.64 | 289,866 | +0.46(+3.76%) |
May 20, 2019 | 12.02 | 12.24 | 11.92 | 12.18 | 37,656 | +0.22(+1.81%) |
May 17, 2019 | 12.13 | 12.19 | 11.90 | 11.97 | 137,756 | -0.32(-2.61%) |
May 16, 2019 | 12.51 | 12.51 | 12.27 | 12.29 | 25,742 | -0.32(-2.54%) |
May 15, 2019 | 12.49 | 12.64 | 12.43 | 12.61 | 20,142 | -0.23(-1.82%) |
May 14, 2019 | 12.84 | 12.88 | 12.76 | 12.84 | 206,827 | +0.04(+0.34%) |
May 13, 2019 | 12.97 | 12.97 | 12.78 | 12.80 | 21,510 | -0.50(-3.77%) |
May 10, 2019 | 13.09 | 13.30 | 13.08 | 13.30 | 9,476 | +0.08(+0.59%) |
May 09, 2019 | 13.16 | 13.38 | 13.12 | 13.22 | 119,244 | -0.14(-1.04%) |
May 08, 2019 | 13.34 | 13.49 | 13.29 | 13.36 | 107,136 | +0.33(+2.52%) |
May 07, 2019 | 12.97 | 13.08 | 12.89 | 13.03 | 21,799 | -0.12(-0.92%) |
May 06, 2019 | 13.03 | 13.17 | 13.02 | 13.15 | 53,621 | -0.12(-0.91%) |
May 03, 2019 | 13.32 | 13.32 | 13.23 | 13.27 | 21,495 | +0.13(+0.99%) |
May 02, 2019 | 13.21 | 13.22 | 13.06 | 13.14 | 16,761 | -0.05(-0.39%) |
May 01, 2019 | 13.34 | 13.47 | 13.17 | 13.20 | 4,137 | -0.17(-1.29%) |
Apr 30, 2019 | 13.27 | 13.41 | 13.14 | 13.37 | 85,741 | +0.10(+0.72%) |
Apr 29, 2019 | 13.36 | 13.36 | 13.23 | 13.27 | 142,717 | +0.00(+0.00%) |
Apr 26, 2019 | 13.26 | 13.35 | 13.23 | 13.27 | 22,651 | +0.12(+0.92%) |
Apr 25, 2019 | 12.93 | 13.17 | 12.93 | 13.15 | 10,043 | +0.25(+1.94%) |
Apr 24, 2019 | 13.10 | 13.10 | 12.83 | 12.90 | 43,253 | -0.29(-2.16%) |
Apr 23, 2019 | 13.14 | 13.23 | 13.03 | 13.19 | 14,013 | +0.12(+0.93%) |
Apr 22, 2019 | 13.04 | 13.11 | 13.00 | 13.07 | 22,666 | +0.05(+0.40%) |
Apr 18, 2019 | 12.89 | 13.13 | 12.79 | 13.01 | 21,148 | +0.10(+0.74%) |
Apr 17, 2019 | 13.20 | 13.20 | 12.86 | 12.92 | 49,647 | -0.21(-1.63%) |
Apr 16, 2019 | 13.12 | 13.21 | 13.07 | 13.13 | 26,850 | -0.04(-0.28%) |
Apr 15, 2019 | 13.20 | 13.26 | 13.10 | 13.17 | 46,652 | +0.05(+0.40%) |
Apr 12, 2019 | 13.31 | 13.36 | 13.04 | 13.12 | 50,271 | -0.25(-1.88%) |
Apr 11, 2019 | 13.48 | 13.49 | 13.30 | 13.37 | 156,756 | -0.16(-1.21%) |
Apr 10, 2019 | 13.52 | 13.62 | 13.52 | 13.53 | 32,008 | +0.03(+0.26%) |
Apr 09, 2019 | 13.58 | 13.58 | 13.46 | 13.50 | 46,267 | -0.16(-1.14%) |
Apr 08, 2019 | 13.70 | 13.79 | 13.60 | 13.65 | 173,188 | +0.06(+0.45%) |
Apr 05, 2019 | 13.61 | 13.78 | 13.57 | 13.59 | 74,309 | +0.02(+0.13%) |
Apr 04, 2019 | 13.35 | 13.63 | 13.35 | 13.58 | 28,226 | +0.21(+1.55%) |
Apr 03, 2019 | 13.53 | 13.65 | 13.33 | 13.37 | 253,900 | -0.09(-0.64%) |
Apr 02, 2019 | 13.52 | 13.52 | 13.39 | 13.46 | 84,209 | -0.03(-0.19%) |
Apr 01, 2019 | 13.36 | 13.48 | 13.33 | 13.48 | 260,707 | +0.25(+1.90%) |
Mar 29, 2019 | 13.15 | 13.31 | 13.15 | 13.23 | 85,288 | +0.21(+1.59%) |
Mar 28, 2019 | 12.65 | 13.10 | 12.62 | 13.02 | 138,010 | +0.30(+2.38%) |
Mar 27, 2019 | 13.07 | 13.12 | 12.68 | 12.72 | 112,720 | -0.76(-5.65%) |
Mar 26, 2019 | 13.32 | 13.48 | 13.24 | 13.48 | 133,663 | +0.16(+1.23%) |
Mar 25, 2019 | 13.13 | 13.32 | 13.12 | 13.32 | 367,813 | +0.20(+1.52%) |
Mar 22, 2019 | 13.27 | 13.34 | 13.06 | 13.12 | 151,161 | -0.64(-4.67%) |
Mar 21, 2019 | 14.04 | 14.04 | 13.54 | 13.76 | 168,979 | -0.38(-2.68%) |
Mar 20, 2019 | 14.09 | 14.28 | 13.95 | 14.14 | 64,337 | -0.03(-0.18%) |
Mar 19, 2019 | 14.11 | 14.27 | 14.05 | 14.16 | 84,069 | +0.15(+1.05%) |
Mar 18, 2019 | 13.85 | 14.04 | 13.84 | 14.02 | 54,049 | +0.15(+1.06%) |
Mar 15, 2019 | 13.86 | 13.95 | 13.84 | 13.87 | 48,538 | +0.13(+0.94%) |
Mar 14, 2019 | 13.84 | 13.84 | 13.69 | 13.74 | 84,901 | -0.10(-0.75%) |
Mar 13, 2019 | 13.74 | 13.92 | 13.65 | 13.84 | 29,200 | +0.06(+0.44%) |
Mar 12, 2019 | 13.76 | 13.80 | 13.74 | 13.78 | 22,721 | +0.07(+0.50%) |
Mar 11, 2019 | 13.53 | 13.73 | 13.53 | 13.71 | 60,536 | +0.35(+2.59%) |
Mar 08, 2019 | 13.14 | 13.39 | 13.14 | 13.37 | 198,659 | +0.22(+1.71%) |
Mar 07, 2019 | 13.35 | 13.35 | 13.04 | 13.14 | 524,114 | -0.25(-1.87%) |
Mar 06, 2019 | 13.75 | 13.75 | 13.26 | 13.39 | 236,222 | -0.35(-2.58%) |
Mar 05, 2019 | 13.65 | 13.83 | 13.65 | 13.75 | 23,057 | +0.08(+0.57%) |
Mar 04, 2019 | 13.69 | 13.76 | 13.55 | 13.67 | 30,447 | +0.00(+0.00%) |
Mar 01, 2019 | 13.71 | 13.72 | 13.61 | 13.67 | 42,066 | -0.12(-0.88%) |
Feb 28, 2019 | 13.98 | 14.02 | 13.79 | 13.79 | 22,645 | -0.23(-1.67%) |
Feb 27, 2019 | 13.88 | 14.03 | 13.85 | 14.03 | 51,578 | +0.19(+1.38%) |
Feb 26, 2019 | 13.84 | 13.87 | 13.75 | 13.84 | 55,628 | -0.08(-0.56%) |
Feb 25, 2019 | 13.99 | 14.03 | 13.85 | 13.91 | 51,789 | +0.03(+0.19%) |
Feb 22, 2019 | 13.82 | 13.95 | 13.70 | 13.89 | 90,720 | +0.20(+1.45%) |
Feb 21, 2019 | 13.77 | 13.79 | 13.59 | 13.69 | 60,411 | -0.16(-1.19%) |
Feb 20, 2019 | 14.04 | 14.07 | 13.85 | 13.85 | 33,341 | -0.30(-2.14%) |
Feb 19, 2019 | 14.16 | 14.24 | 14.10 | 14.16 | 89,544 | -0.07(-0.49%) |
Feb 15, 2019 | 14.14 | 14.23 | 14.05 | 14.23 | 136,484 | +0.12(+0.86%) |
Feb 14, 2019 | 13.66 | 14.17 | 13.64 | 14.10 | 56,736 | +0.22(+1.62%) |
Feb 13, 2019 | 13.97 | 14.02 | 13.71 | 13.88 | 33,721 | -0.06(-0.43%) |
Feb 12, 2019 | 13.82 | 14.05 | 13.81 | 13.94 | 42,232 | +0.23(+1.71%) |
Feb 11, 2019 | 13.87 | 13.87 | 13.54 | 13.71 | 74,329 | -0.18(-1.31%) |
Feb 08, 2019 | 13.88 | 13.92 | 13.67 | 13.89 | 63,677 | +0.01(+0.06%) |
Feb 07, 2019 | 13.99 | 14.02 | 13.75 | 13.88 | 92,712 | -0.23(-1.66%) |
Feb 06, 2019 | 14.26 | 14.28 | 14.06 | 14.11 | 217,525 | -0.48(-3.32%) |
Feb 05, 2019 | 14.52 | 14.65 | 14.46 | 14.60 | 51,473 | +0.02(+0.12%) |
Feb 04, 2019 | 14.46 | 14.59 | 14.45 | 14.58 | 97,176 | -0.03(-0.18%) |