Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 14.50 | 14.61 | 14.49 | 14.61 | 27,967 | +0.10(+0.72%) |
Jan 31, 2019 | 14.59 | 14.68 | 14.43 | 14.50 | 154,523 | -0.01(-0.09%) |
Jan 30, 2019 | 14.23 | 14.58 | 14.19 | 14.52 | 421,004 | +0.47(+3.36%) |
Jan 29, 2019 | 14.05 | 14.10 | 14.03 | 14.04 | 61,598 | +0.17(+1.25%) |
Jan 28, 2019 | 13.76 | 13.90 | 13.63 | 13.87 | 223,301 | -0.33(-2.32%) |
Jan 25, 2019 | 14.14 | 14.29 | 14.13 | 14.20 | 133,248 | +0.15(+1.05%) |
Jan 24, 2019 | 13.91 | 14.14 | 13.91 | 14.05 | 60,282 | +0.22(+1.56%) |
Jan 23, 2019 | 13.69 | 13.84 | 13.60 | 13.84 | 50,507 | +0.40(+2.96%) |
Jan 22, 2019 | 13.76 | 13.76 | 13.41 | 13.44 | 78,899 | -0.33(-2.39%) |
Jan 18, 2019 | 13.78 | 13.83 | 13.60 | 13.77 | 97,769 | +0.10(+0.70%) |
Jan 17, 2019 | 13.46 | 13.75 | 13.46 | 13.67 | 65,645 | +0.11(+0.83%) |
Jan 16, 2019 | 13.64 | 13.69 | 13.52 | 13.56 | 75,558 | -0.15(-1.07%) |
Jan 15, 2019 | 13.80 | 13.81 | 13.65 | 13.71 | 24,296 | -0.09(-0.63%) |
Jan 14, 2019 | 13.55 | 13.82 | 13.55 | 13.79 | 148,333 | +0.21(+1.53%) |
Jan 11, 2019 | 13.48 | 13.59 | 13.41 | 13.59 | 54,778 | +0.01(+0.06%) |
Jan 10, 2019 | 13.60 | 13.62 | 13.39 | 13.58 | 202,012 | +0.03(+0.26%) |
Jan 09, 2019 | 13.40 | 13.57 | 13.40 | 13.54 | 148,137 | +0.28(+2.09%) |
Jan 08, 2019 | 13.24 | 13.34 | 13.20 | 13.27 | 47,284 | +0.03(+0.26%) |
Jan 07, 2019 | 13.39 | 13.43 | 13.14 | 13.23 | 110,695 | -0.19(-1.42%) |
Jan 04, 2019 | 13.14 | 13.50 | 13.10 | 13.42 | 123,425 | +0.30(+2.31%) |
Jan 03, 2019 | 13.12 | 13.21 | 13.09 | 13.12 | 111,153 | +0.14(+1.07%) |
Jan 02, 2019 | 12.60 | 13.06 | 12.60 | 12.98 | 163,312 | +0.49(+3.95%) |
Dec 31, 2018 | 12.43 | 12.49 | 12.37 | 12.49 | 18,144 | +0.12(+0.98%) |
Dec 28, 2018 | 12.35 | 12.45 | 12.30 | 12.37 | 76,967 | +0.03(+0.23%) |
Dec 27, 2018 | 12.04 | 12.34 | 11.87 | 12.34 | 21,531 | +0.13(+1.06%) |
Dec 26, 2018 | 11.91 | 12.21 | 11.86 | 12.21 | 27,867 | +0.43(+3.66%) |
Dec 24, 2018 | 11.86 | 12.07 | 11.78 | 11.78 | 92,513 | -0.19(-1.58%) |
Dec 21, 2018 | 12.30 | 12.30 | 11.93 | 11.97 | 36,912 | -0.31(-2.53%) |
Dec 20, 2018 | 12.23 | 12.34 | 12.12 | 12.28 | 49,230 | +0.37(+3.08%) |
Dec 19, 2018 | 12.29 | 12.31 | 11.84 | 11.91 | 52,952 | -0.22(-1.82%) |
Dec 18, 2018 | 12.07 | 12.19 | 12.01 | 12.13 | 93,521 | +0.21(+1.79%) |
Dec 17, 2018 | 12.10 | 12.18 | 11.92 | 11.92 | 68,161 | -0.13(-1.12%) |
Dec 14, 2018 | 12.06 | 12.27 | 12.05 | 12.05 | 277,429 | -0.19(-1.52%) |
Dec 13, 2018 | 12.24 | 12.27 | 12.14 | 12.24 | 32,063 | -0.07(-0.55%) |
Dec 12, 2018 | 12.21 | 12.33 | 12.21 | 12.30 | 35,930 | +0.30(+2.53%) |
Dec 11, 2018 | 11.98 | 12.00 | 11.82 | 12.00 | 19,848 | +0.25(+2.15%) |
Dec 10, 2018 | 11.82 | 11.94 | 11.75 | 11.75 | 23,201 | -0.31(-2.59%) |
Dec 07, 2018 | 12.19 | 12.30 | 12.03 | 12.06 | 7,475 | -0.23(-1.85%) |
Dec 06, 2018 | 11.87 | 12.29 | 11.87 | 12.29 | 49,501 | +0.10(+0.83%) |
Dec 04, 2018 | 12.40 | 12.44 | 12.10 | 12.19 | 18,392 | -0.19(-1.50%) |
Dec 03, 2018 | 12.47 | 12.55 | 12.29 | 12.37 | 64,031 | +0.15(+1.24%) |
Nov 30, 2018 | 12.23 | 12.23 | 12.11 | 12.22 | 25,512 | -0.03(-0.28%) |
Nov 29, 2018 | 12.27 | 12.34 | 12.14 | 12.25 | 56,104 | +0.06(+0.48%) |
Nov 28, 2018 | 12.19 | 12.28 | 11.84 | 12.19 | 40,608 | +0.23(+1.90%) |
Nov 27, 2018 | 11.71 | 11.98 | 11.66 | 11.97 | 130,929 | +0.46(+4.03%) |
Nov 26, 2018 | 11.86 | 11.86 | 11.46 | 11.50 | 75,248 | -0.48(-3.98%) |
Nov 23, 2018 | 11.96 | 12.03 | 11.95 | 11.98 | 26,461 | -0.03(-0.25%) |
Nov 21, 2018 | 12.01 | 12.01 | 12.01 | 0 | +0.07(+0.56%) | |
Nov 20, 2018 | 12.08 | 12.08 | 11.91 | 11.94 | 129,605 | -0.36(-2.94%) |
Nov 19, 2018 | 12.33 | 12.36 | 12.20 | 12.30 | 38,982 | -0.13(-1.08%) |
Nov 16, 2018 | 12.21 | 12.46 | 12.21 | 12.44 | 34,886 | +0.21(+1.74%) |
Nov 15, 2018 | 11.94 | 12.31 | 11.94 | 12.23 | 21,637 | +0.30(+2.52%) |
Nov 14, 2018 | 11.92 | 11.97 | 11.79 | 11.92 | 37,752 | +0.24(+2.09%) |
Nov 13, 2018 | 11.76 | 11.76 | 11.63 | 11.68 | 17,250 | -0.19(-1.63%) |
Nov 12, 2018 | 11.96 | 11.97 | 11.82 | 11.87 | 16,643 | -0.05(-0.42%) |
Nov 09, 2018 | 11.98 | 12.05 | 11.72 | 11.92 | 83,656 | +0.06(+0.50%) |
Nov 08, 2018 | 12.07 | 12.14 | 11.79 | 11.87 | 345,044 | -0.31(-2.56%) |
Nov 07, 2018 | 12.24 | 12.24 | 12.07 | 12.18 | 184,990 | -0.10(-0.82%) |
Nov 06, 2018 | 12.39 | 12.39 | 12.15 | 12.28 | 208,799 | -0.16(-1.29%) |
Nov 05, 2018 | 12.49 | 12.53 | 12.41 | 12.44 | 50,898 | -0.11(-0.87%) |
Nov 02, 2018 | 12.62 | 12.64 | 12.42 | 12.55 | 206,589 | +0.18(+1.43%) |