Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.04 | 13.20 | 12.92 | 13.13 | 75,900 | +0.05(+0.38%) |
Jan 30, 2020 | 12.92 | 13.24 | 12.92 | 13.08 | 67,007 | +0.07(+0.54%) |
Jan 29, 2020 | 13.33 | 13.33 | 12.96 | 13.01 | 65,049 | -0.37(-2.77%) |
Jan 28, 2020 | 13.03 | 13.49 | 13.00 | 13.38 | 64,242 | +0.40(+3.08%) |
Jan 27, 2020 | 12.50 | 13.07 | 12.50 | 12.98 | 76,104 | +0.26(+2.04%) |
Jan 24, 2020 | 13.29 | 13.29 | 12.62 | 12.72 | 60,400 | -0.49(-3.71%) |
Jan 23, 2020 | 13.55 | 13.55 | 13.09 | 13.21 | 87,686 | -0.45(-3.29%) |
Jan 22, 2020 | 14.08 | 14.14 | 13.63 | 13.66 | 106,441 | -0.37(-2.64%) |
Jan 21, 2020 | 13.95 | 14.09 | 13.93 | 14.03 | 163,512 | +0.04(+0.29%) |
Jan 17, 2020 | 14.05 | 14.14 | 13.89 | 13.99 | 96,200 | +0.03(+0.21%) |
Jan 16, 2020 | 13.72 | 13.98 | 13.68 | 13.96 | 117,558 | +0.35(+2.57%) |
Jan 15, 2020 | 12.98 | 13.66 | 12.98 | 13.61 | 109,101 | +0.56(+4.29%) |
Jan 14, 2020 | 12.84 | 13.07 | 12.80 | 13.05 | 100,591 | +0.20(+1.56%) |
Jan 13, 2020 | 12.65 | 12.97 | 12.61 | 12.85 | 79,460 | +0.19(+1.50%) |
Jan 10, 2020 | 12.47 | 12.94 | 12.35 | 12.66 | 113,200 | +0.19(+1.52%) |
Jan 09, 2020 | 12.35 | 12.56 | 12.35 | 12.47 | 73,869 | +0.13(+1.05%) |
Jan 08, 2020 | 12.43 | 12.52 | 12.26 | 12.34 | 53,248 | -0.09(-0.72%) |
Jan 07, 2020 | 12.58 | 12.68 | 12.36 | 12.43 | 62,371 | -0.25(-1.97%) |
Jan 06, 2020 | 12.59 | 12.81 | 12.56 | 12.68 | 58,295 | +0.00(+0.00%) |
Jan 03, 2020 | 12.80 | 12.93 | 12.49 | 12.68 | 83,700 | -0.31(-2.39%) |
Jan 02, 2020 | 13.23 | 13.53 | 12.88 | 12.99 | 87,312 | -0.24(-1.81%) |
Dec 31, 2019 | 13.03 | 13.41 | 12.97 | 13.23 | 57,700 | +0.20(+1.53%) |
Dec 30, 2019 | 13.31 | 13.31 | 13.01 | 13.03 | 63,716 | -0.28(-2.10%) |
Dec 27, 2019 | 13.45 | 13.53 | 13.26 | 13.31 | 53,000 | -0.15(-1.11%) |
Dec 26, 2019 | 13.60 | 13.78 | 13.43 | 13.46 | 47,689 | -0.15(-1.10%) |
Dec 24, 2019 | 13.60 | 13.77 | 13.56 | 13.61 | 40,200 | -0.02(-0.15%) |
Dec 23, 2019 | 13.75 | 13.78 | 13.54 | 13.63 | 118,244 | -0.23(-1.66%) |
Dec 20, 2019 | 12.99 | 13.88 | 12.66 | 13.86 | 556,800 | +0.87(+6.70%) |
Dec 19, 2019 | 12.91 | 13.08 | 12.71 | 12.99 | 134,895 | +0.11(+0.85%) |
Dec 18, 2019 | 12.97 | 13.14 | 12.53 | 12.88 | 221,486 | -0.14(-1.08%) |
Dec 17, 2019 | 13.03 | 13.20 | 12.67 | 13.02 | 132,235 | -0.10(-0.76%) |
Dec 16, 2019 | 13.43 | 13.61 | 13.01 | 13.12 | 104,221 | -0.32(-2.38%) |
Dec 13, 2019 | 13.32 | 13.65 | 13.31 | 13.44 | 109,000 | +0.08(+0.60%) |
Dec 12, 2019 | 13.73 | 13.93 | 13.35 | 13.36 | 105,041 | -0.38(-2.77%) |
Dec 11, 2019 | 13.90 | 13.90 | 13.51 | 13.74 | 76,636 | -0.16(-1.15%) |
Dec 10, 2019 | 13.92 | 14.03 | 13.77 | 13.90 | 82,915 | +0.09(+0.65%) |
Dec 09, 2019 | 13.70 | 14.16 | 13.70 | 13.81 | 125,939 | +0.09(+0.66%) |
Dec 06, 2019 | 13.97 | 14.09 | 13.70 | 13.72 | 160,000 | -0.12(-0.87%) |
Dec 05, 2019 | 13.98 | 14.02 | 13.73 | 13.84 | 86,131 | -0.07(-0.50%) |
Dec 04, 2019 | 14.00 | 14.17 | 13.81 | 13.91 | 110,979 | +0.04(+0.29%) |
Dec 03, 2019 | 13.82 | 13.96 | 13.65 | 13.87 | 187,123 | +0.02(+0.14%) |
Dec 02, 2019 | 14.03 | 14.05 | 13.68 | 13.85 | 163,019 | -0.03(-0.22%) |
Nov 29, 2019 | 13.63 | 13.92 | 13.63 | 13.88 | 56,900 | +0.28(+2.06%) |
Nov 27, 2019 | 13.46 | 13.76 | 13.43 | 13.60 | 153,300 | +0.17(+1.27%) |
Nov 26, 2019 | 13.24 | 13.80 | 13.19 | 13.43 | 144,204 | +0.30(+2.28%) |
Nov 25, 2019 | 12.05 | 13.24 | 12.05 | 13.13 | 303,951 | +1.08(+8.96%) |
Nov 22, 2019 | 13.30 | 13.30 | 11.61 | 12.05 | 477,500 | +0.90(+8.07%) |
Nov 21, 2019 | 11.22 | 11.39 | 10.89 | 11.15 | 147,288 | +0.04(+0.36%) |
Nov 20, 2019 | 11.34 | 11.49 | 11.10 | 11.11 | 103,281 | -0.31(-2.71%) |
Nov 19, 2019 | 11.70 | 11.76 | 11.39 | 11.42 | 48,498 | -0.21(-1.81%) |
Nov 18, 2019 | 11.74 | 11.77 | 11.61 | 11.63 | 32,186 | -0.07(-0.60%) |
Nov 15, 2019 | 11.81 | 11.86 | 11.64 | 11.70 | 79,800 | -0.04(-0.34%) |
Nov 14, 2019 | 11.79 | 11.82 | 11.68 | 11.74 | 33,467 | -0.09(-0.76%) |
Nov 13, 2019 | 11.55 | 11.88 | 11.55 | 11.83 | 99,605 | +0.17(+1.46%) |
Nov 12, 2019 | 11.56 | 11.83 | 11.56 | 11.66 | 123,946 | +0.12(+1.04%) |
Nov 11, 2019 | 11.48 | 11.64 | 11.47 | 11.54 | 64,720 | -0.02(-0.17%) |
Nov 08, 2019 | 11.82 | 11.82 | 11.39 | 11.56 | 30,900 | +0.03(+0.26%) |
Nov 07, 2019 | 11.68 | 11.79 | 11.50 | 11.53 | 62,696 | -0.08(-0.69%) |
Nov 06, 2019 | 11.42 | 11.85 | 11.41 | 11.61 | 67,085 | +0.11(+0.96%) |
Nov 05, 2019 | 11.38 | 11.61 | 11.34 | 11.50 | 45,254 | +0.15(+1.32%) |
Nov 04, 2019 | 11.34 | 11.62 | 11.33 | 11.35 | 45,050 | +0.09(+0.80%) |
Nov 01, 2019 | 11.42 | 11.51 | 11.25 | 11.26 | 34,900 | -0.09(-0.79%) |
Oct 31, 2019 | 11.20 | 11.35 | 11.10 | 11.35 | 43,058 | +0.12(+1.07%) |
Oct 30, 2019 | 11.43 | 11.43 | 11.21 | 11.23 | 38,028 | -0.24(-2.09%) |
Oct 29, 2019 | 11.60 | 11.60 | 11.37 | 11.47 | 36,694 | -0.16(-1.38%) |
Oct 28, 2019 | 11.36 | 11.69 | 11.36 | 11.63 | 40,996 | +0.20(+1.75%) |
Oct 25, 2019 | 11.30 | 11.58 | 11.30 | 11.43 | 36,100 | +0.09(+0.79%) |
Oct 24, 2019 | 11.43 | 11.47 | 11.19 | 11.34 | 49,136 | -0.04(-0.35%) |
Oct 23, 2019 | 11.45 | 11.50 | 11.30 | 11.38 | 64,669 | -0.08(-0.70%) |
Oct 22, 2019 | 11.50 | 11.58 | 11.29 | 11.46 | 81,257 | -0.12(-1.04%) |
Oct 21, 2019 | 11.52 | 11.76 | 11.50 | 11.58 | 113,961 | +0.08(+0.70%) |
Oct 18, 2019 | 11.31 | 11.57 | 11.25 | 11.50 | 68,200 | +0.15(+1.32%) |
Oct 17, 2019 | 11.09 | 11.42 | 11.01 | 11.35 | 91,535 | +0.30(+2.71%) |
Oct 16, 2019 | 11.05 | 11.12 | 10.94 | 11.05 | 38,251 | -0.05(-0.45%) |
Oct 15, 2019 | 10.99 | 11.12 | 10.86 | 11.10 | 54,811 | +0.12(+1.09%) |
Oct 14, 2019 | 11.14 | 11.20 | 10.90 | 10.98 | 44,404 | -0.24(-2.14%) |
Oct 11, 2019 | 11.02 | 12.10 | 10.97 | 11.22 | 157,800 | +0.34(+3.12%) |
Oct 10, 2019 | 11.04 | 11.12 | 10.86 | 10.88 | 79,526 | -0.12(-1.09%) |
Oct 09, 2019 | 10.89 | 11.04 | 10.79 | 11.00 | 58,057 | +0.20(+1.85%) |
Oct 08, 2019 | 10.85 | 10.99 | 10.65 | 10.80 | 116,225 | -0.19(-1.73%) |
Oct 07, 2019 | 11.00 | 11.12 | 10.92 | 10.99 | 49,658 | -0.05(-0.45%) |
Oct 04, 2019 | 10.73 | 11.07 | 10.67 | 11.04 | 54,700 | +0.27(+2.51%) |
Oct 03, 2019 | 10.68 | 10.80 | 10.44 | 10.77 | 54,553 | +0.02(+0.19%) |
Oct 02, 2019 | 10.66 | 10.83 | 10.52 | 10.75 | 80,635 | +0.03(+0.28%) |
Oct 01, 2019 | 10.54 | 11.10 | 10.36 | 10.72 | 114,576 | +0.32(+3.08%) |
Sep 30, 2019 | 10.20 | 10.67 | 10.12 | 10.40 | 302,719 | -0.50(-4.59%) |
Sep 27, 2019 | 10.54 | 10.91 | 10.34 | 10.90 | 111,800 | +0.46(+4.41%) |
Sep 26, 2019 | 10.58 | 10.86 | 10.42 | 10.44 | 96,526 | -0.11(-1.04%) |
Sep 25, 2019 | 10.31 | 10.62 | 10.20 | 10.55 | 63,994 | +0.28(+2.73%) |
Sep 24, 2019 | 10.45 | 10.51 | 10.13 | 10.27 | 88,575 | -0.25(-2.38%) |
Sep 23, 2019 | 10.70 | 10.70 | 10.31 | 10.52 | 109,937 | -0.11(-1.03%) |
Sep 20, 2019 | 10.82 | 10.85 | 10.29 | 10.63 | 141,400 | -0.21(-1.94%) |
Sep 19, 2019 | 11.17 | 11.43 | 10.81 | 10.84 | 87,778 | -0.33(-2.95%) |
Sep 18, 2019 | 10.85 | 11.22 | 10.73 | 11.17 | 176,875 | +0.21(+1.92%) |
Sep 17, 2019 | 11.52 | 11.56 | 10.68 | 10.96 | 153,201 | -0.70(-6.00%) |
Sep 16, 2019 | 12.30 | 12.34 | 11.47 | 11.66 | 127,307 | -0.80(-6.42%) |
Sep 13, 2019 | 12.66 | 12.72 | 12.34 | 12.46 | 76,300 | -0.10(-0.80%) |
Sep 12, 2019 | 12.65 | 12.75 | 12.42 | 12.56 | 79,207 | -0.05(-0.40%) |
Sep 11, 2019 | 12.35 | 12.69 | 12.13 | 12.61 | 74,848 | +0.37(+3.02%) |
Sep 10, 2019 | 11.96 | 12.62 | 11.90 | 12.24 | 149,870 | +0.13(+1.07%) |
Sep 09, 2019 | 12.05 | 12.28 | 11.86 | 12.11 | 94,473 | +0.11(+0.92%) |
Sep 06, 2019 | 11.88 | 12.09 | 11.71 | 12.00 | 134,500 | +0.20(+1.69%) |
Sep 05, 2019 | 12.07 | 12.08 | 11.71 | 11.80 | 123,109 | -0.17(-1.42%) |
Sep 04, 2019 | 11.99 | 12.18 | 11.79 | 11.97 | 90,939 | +0.11(+0.93%) |
Sep 03, 2019 | 12.46 | 12.50 | 11.76 | 11.86 | 68,057 | -0.64(-5.12%) |
Aug 30, 2019 | 12.80 | 12.80 | 12.34 | 12.50 | 141,500 | -0.21(-1.65%) |
Aug 29, 2019 | 12.71 | 13.00 | 12.63 | 12.71 | 79,648 | -0.29(-2.23%) |
Aug 28, 2019 | 13.80 | 13.80 | 12.42 | 13.00 | 143,625 | +0.96(+7.97%) |
Aug 27, 2019 | 12.17 | 12.22 | 11.88 | 12.04 | 72,041 | -0.03(-0.25%) |
Aug 26, 2019 | 11.99 | 12.26 | 11.93 | 12.07 | 56,837 | +0.27(+2.29%) |
Aug 23, 2019 | 12.47 | 12.47 | 11.68 | 11.80 | 54,600 | -0.60(-4.84%) |
Aug 22, 2019 | 12.52 | 12.52 | 12.28 | 12.40 | 38,305 | +0.06(+0.49%) |
Aug 21, 2019 | 12.18 | 12.40 | 12.04 | 12.34 | 44,087 | +0.28(+2.32%) |
Aug 20, 2019 | 11.79 | 12.08 | 11.75 | 12.06 | 39,696 | +0.24(+2.03%) |
Aug 19, 2019 | 12.49 | 12.58 | 11.68 | 11.82 | 98,288 | -0.49(-3.98%) |
Aug 16, 2019 | 11.75 | 12.44 | 11.75 | 12.31 | 53,000 | +0.67(+5.76%) |
Aug 15, 2019 | 11.63 | 12.01 | 11.51 | 11.64 | 69,148 | +0.04(+0.34%) |
Aug 14, 2019 | 11.75 | 11.75 | 11.36 | 11.60 | 49,608 | -0.36(-3.01%) |
Aug 13, 2019 | 11.83 | 12.15 | 11.83 | 11.96 | 37,736 | +0.13(+1.10%) |
Aug 12, 2019 | 11.70 | 12.03 | 11.55 | 11.83 | 53,681 | +0.07(+0.60%) |
Aug 09, 2019 | 11.52 | 11.90 | 11.46 | 11.76 | 56,000 | +0.03(+0.26%) |
Aug 08, 2019 | 11.42 | 11.82 | 11.35 | 11.73 | 44,741 | +0.37(+3.26%) |
Aug 07, 2019 | 11.40 | 11.66 | 11.20 | 11.36 | 40,641 | -0.21(-1.82%) |
Aug 06, 2019 | 11.80 | 12.14 | 11.33 | 11.57 | 50,987 | -0.21(-1.78%) |
Aug 05, 2019 | 12.71 | 12.71 | 11.62 | 11.78 | 85,089 | -1.18(-9.10%) |
Aug 02, 2019 | 13.17 | 13.25 | 12.89 | 12.96 | 143,200 | -0.27(-2.04%) |
Aug 01, 2019 | 13.02 | 13.36 | 12.93 | 13.23 | 98,651 | +0.20(+1.53%) |
Jul 31, 2019 | 12.40 | 13.24 | 12.40 | 13.03 | 125,566 | +0.63(+5.08%) |
Jul 30, 2019 | 12.30 | 12.61 | 12.25 | 12.40 | 56,697 | +0.05(+0.40%) |
Jul 29, 2019 | 12.18 | 12.43 | 12.16 | 12.35 | 69,742 | +0.15(+1.23%) |
Jul 26, 2019 | 11.93 | 12.25 | 11.90 | 12.20 | 58,300 | +0.34(+2.87%) |
Jul 25, 2019 | 12.26 | 12.28 | 11.80 | 11.86 | 63,534 | -0.38(-3.10%) |
Jul 24, 2019 | 11.97 | 12.33 | 11.93 | 12.24 | 62,172 | +0.20(+1.66%) |
Jul 23, 2019 | 11.97 | 12.14 | 11.88 | 12.04 | 54,433 | +0.07(+0.58%) |
Jul 22, 2019 | 11.95 | 12.07 | 11.79 | 11.97 | 37,227 | +0.02(+0.17%) |
Jul 19, 2019 | 12.11 | 12.25 | 11.84 | 11.95 | 70,200 | -0.20(-1.65%) |
Jul 18, 2019 | 11.89 | 12.18 | 11.83 | 12.15 | 45,962 | +0.23(+1.93%) |
Jul 17, 2019 | 11.94 | 12.17 | 11.86 | 11.92 | 47,077 | -0.01(-0.08%) |
Jul 16, 2019 | 11.76 | 12.13 | 11.75 | 11.93 | 113,962 | +0.12(+1.02%) |
Jul 15, 2019 | 11.64 | 11.85 | 11.30 | 11.81 | 61,299 | +0.17(+1.46%) |
Jul 12, 2019 | 10.85 | 12.01 | 10.85 | 11.64 | 106,400 | +0.80(+7.38%) |
Jul 11, 2019 | 10.70 | 10.90 | 10.62 | 10.84 | 94,543 | +0.18(+1.69%) |
Jul 10, 2019 | 10.71 | 10.85 | 10.48 | 10.66 | 45,843 | -0.03(-0.28%) |
Jul 09, 2019 | 10.55 | 10.71 | 10.48 | 10.69 | 47,799 | +0.06(+0.56%) |
Jul 08, 2019 | 10.68 | 10.70 | 10.59 | 10.63 | 90,627 | -0.15(-1.39%) |
Jul 05, 2019 | 10.66 | 10.79 | 10.45 | 10.78 | 33,400 | +0.17(+1.60%) |
Jul 03, 2019 | 10.71 | 10.78 | 10.52 | 10.61 | 31,800 | -0.06(-0.56%) |
Jul 02, 2019 | 10.55 | 10.72 | 10.36 | 10.67 | 101,285 | +0.08(+0.76%) |
Jul 01, 2019 | 10.52 | 10.90 | 10.41 | 10.59 | 75,033 | +0.11(+1.05%) |
Jun 28, 2019 | 10.56 | 10.79 | 10.40 | 10.48 | 264,400 | -0.04(-0.38%) |
Jun 27, 2019 | 10.31 | 10.71 | 10.21 | 10.52 | 102,207 | +0.26(+2.53%) |
Jun 26, 2019 | 10.20 | 10.50 | 9.850 | 10.26 | 201,525 | +0.10(+0.98%) |
Jun 25, 2019 | 10.72 | 10.81 | 10.11 | 10.16 | 144,627 | -0.59(-5.49%) |
Jun 24, 2019 | 10.47 | 11.07 | 10.38 | 10.75 | 145,201 | +0.15(+1.42%) |
Jun 21, 2019 | 11.38 | 11.38 | 10.60 | 10.60 | 172,900 | -0.86(-7.50%) |
Jun 20, 2019 | 11.60 | 11.77 | 11.20 | 11.46 | 100,036 | -0.15(-1.29%) |
Jun 19, 2019 | 11.80 | 11.85 | 11.20 | 11.61 | 168,690 | -0.26(-2.19%) |
Jun 18, 2019 | 11.85 | 12.27 | 11.81 | 11.87 | 71,248 | +0.02(+0.17%) |
Jun 17, 2019 | 12.00 | 12.18 | 11.79 | 11.85 | 74,633 | -0.20(-1.66%) |
Jun 14, 2019 | 11.86 | 12.18 | 11.74 | 12.05 | 40,800 | +0.17(+1.43%) |
Jun 13, 2019 | 11.96 | 11.96 | 11.76 | 11.88 | 33,888 | -0.04(-0.34%) |
Jun 12, 2019 | 11.90 | 12.03 | 11.80 | 11.92 | 19,536 | +0.02(+0.17%) |
Jun 11, 2019 | 12.18 | 12.40 | 11.70 | 11.90 | 68,302 | -0.30(-2.46%) |
Jun 10, 2019 | 11.86 | 12.37 | 11.83 | 12.20 | 81,874 | +0.30(+2.52%) |
Jun 07, 2019 | 12.02 | 12.25 | 11.62 | 11.90 | 47,600 | -0.08(-0.67%) |
Jun 06, 2019 | 11.92 | 12.19 | 11.63 | 11.98 | 48,194 | +0.10(+0.84%) |
Jun 05, 2019 | 11.98 | 12.25 | 11.74 | 11.88 | 59,327 | -0.08(-0.67%) |
Jun 04, 2019 | 11.71 | 12.12 | 11.59 | 11.96 | 62,600 | +0.32(+2.75%) |
Jun 03, 2019 | 11.50 | 11.77 | 11.28 | 11.64 | 78,110 | +0.09(+0.78%) |
May 31, 2019 | 11.69 | 11.72 | 11.49 | 11.55 | 88,800 | -0.30(-2.53%) |
May 30, 2019 | 12.18 | 12.18 | 11.68 | 11.85 | 77,745 | -0.36(-2.95%) |
May 29, 2019 | 12.50 | 12.50 | 12.03 | 12.21 | 80,168 | -0.33(-2.63%) |
May 28, 2019 | 11.97 | 12.57 | 11.94 | 12.54 | 70,622 | +0.67(+5.64%) |
May 24, 2019 | 11.80 | 12.70 | 11.67 | 11.87 | 118,500 | +0.12(+1.02%) |
May 23, 2019 | 12.24 | 12.41 | 11.53 | 11.75 | 135,147 | -0.66(-5.32%) |
May 22, 2019 | 14.05 | 14.05 | 12.32 | 12.41 | 140,846 | -2.13(-14.65%) |
May 21, 2019 | 14.89 | 15.84 | 14.35 | 14.54 | 177,005 | -0.40(-2.68%) |
May 20, 2019 | 13.73 | 14.99 | 13.73 | 14.94 | 110,150 | +1.08(+7.79%) |
May 17, 2019 | 13.72 | 13.94 | 13.71 | 13.86 | 40,600 | +0.07(+0.51%) |
May 16, 2019 | 13.67 | 14.17 | 13.55 | 13.79 | 43,321 | +0.13(+0.95%) |
May 15, 2019 | 14.05 | 14.16 | 13.60 | 13.66 | 68,772 | -0.55(-3.87%) |
May 14, 2019 | 13.59 | 14.30 | 13.59 | 14.21 | 65,173 | +0.63(+4.64%) |
May 13, 2019 | 13.52 | 13.70 | 13.34 | 13.58 | 52,636 | -0.19(-1.38%) |
May 10, 2019 | 13.45 | 14.15 | 13.45 | 13.77 | 55,600 | -0.03(-0.22%) |
May 09, 2019 | 13.54 | 13.89 | 13.54 | 13.80 | 27,769 | +0.13(+0.95%) |
May 08, 2019 | 13.85 | 13.94 | 13.49 | 13.67 | 28,441 | -0.17(-1.23%) |
May 07, 2019 | 13.68 | 13.92 | 13.56 | 13.84 | 38,064 | -0.09(-0.65%) |
May 06, 2019 | 13.41 | 14.03 | 13.13 | 13.93 | 56,021 | +0.28(+2.05%) |
May 03, 2019 | 13.15 | 13.69 | 13.12 | 13.65 | 40,600 | +0.55(+4.20%) |
May 02, 2019 | 13.08 | 13.12 | 12.72 | 13.10 | 100,976 | +0.38(+2.99%) |
May 01, 2019 | 13.50 | 13.50 | 12.67 | 12.72 | 40,909 | -0.77(-5.71%) |
Apr 30, 2019 | 13.40 | 13.53 | 13.15 | 13.49 | 132,206 | +0.16(+1.20%) |
Apr 29, 2019 | 13.04 | 13.36 | 13.04 | 13.33 | 21,404 | +0.34(+2.62%) |
Apr 26, 2019 | 12.78 | 13.08 | 12.52 | 12.99 | 70,000 | +0.27(+2.12%) |
Apr 25, 2019 | 12.76 | 12.83 | 12.40 | 12.72 | 62,024 | -0.10(-0.78%) |
Apr 24, 2019 | 13.15 | 13.27 | 12.79 | 12.82 | 97,565 | -0.32(-2.44%) |
Apr 23, 2019 | 13.26 | 13.27 | 12.87 | 13.14 | 69,385 | +0.26(+2.02%) |
Apr 22, 2019 | 13.05 | 13.14 | 12.84 | 12.88 | 32,357 | -0.27(-2.05%) |
Apr 18, 2019 | 13.02 | 13.22 | 12.89 | 13.15 | 30,600 | +0.03(+0.23%) |
Apr 17, 2019 | 13.51 | 13.51 | 13.02 | 13.12 | 31,187 | -0.39(-2.89%) |
Apr 16, 2019 | 13.23 | 13.62 | 13.19 | 13.51 | 44,858 | +0.31(+2.35%) |
Apr 15, 2019 | 13.50 | 13.54 | 13.18 | 13.20 | 35,773 | -0.30(-2.22%) |
Apr 12, 2019 | 13.77 | 13.85 | 13.45 | 13.50 | 33,900 | -0.21(-1.53%) |
Apr 11, 2019 | 13.65 | 13.80 | 13.57 | 13.71 | 45,970 | +0.07(+0.51%) |
Apr 10, 2019 | 13.33 | 13.74 | 12.96 | 13.64 | 37,455 | +0.30(+2.25%) |
Apr 09, 2019 | 13.49 | 13.57 | 13.32 | 13.34 | 20,786 | -0.29(-2.13%) |
Apr 08, 2019 | 13.45 | 13.67 | 13.32 | 13.63 | 50,908 | +0.12(+0.89%) |
Apr 05, 2019 | 13.18 | 13.60 | 13.01 | 13.51 | 59,300 | +0.37(+2.82%) |
Apr 04, 2019 | 13.50 | 13.55 | 13.01 | 13.14 | 27,445 | -0.48(-3.52%) |
Apr 03, 2019 | 13.95 | 13.95 | 13.55 | 13.62 | 39,370 | -0.24(-1.73%) |
Apr 02, 2019 | 13.13 | 14.00 | 12.91 | 13.86 | 102,173 | +0.73(+5.56%) |
Apr 01, 2019 | 13.27 | 13.37 | 13.08 | 13.13 | 39,703 | -0.11(-0.83%) |
Mar 29, 2019 | 13.45 | 13.57 | 13.23 | 13.24 | 44,800 | -0.21(-1.56%) |
Mar 28, 2019 | 13.47 | 13.66 | 13.32 | 13.45 | 47,423 | -0.09(-0.66%) |
Mar 27, 2019 | 13.67 | 13.79 | 13.45 | 13.54 | 54,246 | -0.19(-1.38%) |
Mar 26, 2019 | 13.82 | 13.96 | 13.61 | 13.73 | 42,275 | -0.09(-0.65%) |
Mar 25, 2019 | 13.63 | 13.86 | 13.46 | 13.82 | 61,546 | +0.26(+1.92%) |
Mar 22, 2019 | 14.39 | 14.50 | 13.53 | 13.56 | 90,000 | -0.93(-6.42%) |
Mar 21, 2019 | 14.72 | 14.94 | 14.37 | 14.49 | 40,017 | -0.17(-1.16%) |
Mar 20, 2019 | 14.51 | 14.85 | 14.45 | 14.66 | 33,068 | +0.12(+0.83%) |
Mar 19, 2019 | 14.15 | 14.60 | 14.07 | 14.54 | 54,386 | +0.31(+2.18%) |
Mar 18, 2019 | 15.28 | 15.28 | 13.91 | 14.23 | 144,488 | -1.18(-7.66%) |
Mar 15, 2019 | 15.79 | 15.84 | 15.34 | 15.41 | 116,700 | -0.32(-2.03%) |
Mar 14, 2019 | 15.48 | 15.76 | 15.45 | 15.73 | 36,462 | +0.24(+1.55%) |
Mar 13, 2019 | 15.31 | 15.56 | 15.29 | 15.49 | 29,963 | +0.12(+0.78%) |
Mar 12, 2019 | 15.16 | 15.83 | 15.16 | 15.37 | 32,715 | +0.21(+1.39%) |
Mar 11, 2019 | 15.54 | 15.63 | 15.00 | 15.16 | 60,208 | -0.42(-2.70%) |
Mar 08, 2019 | 15.62 | 15.68 | 15.46 | 15.58 | 37,700 | -0.02(-0.13%) |
Mar 07, 2019 | 15.91 | 16.20 | 15.60 | 15.60 | 74,580 | -0.44(-2.74%) |
Mar 06, 2019 | 16.29 | 16.60 | 15.80 | 16.04 | 117,680 | -0.01(-0.06%) |
Mar 05, 2019 | 16.25 | 16.40 | 15.95 | 16.05 | 53,356 | -0.21(-1.29%) |
Mar 04, 2019 | 16.38 | 16.38 | 16.05 | 16.26 | 70,885 | -0.08(-0.49%) |
Mar 01, 2019 | 16.33 | 16.43 | 16.19 | 16.34 | 54,700 | +0.03(+0.18%) |
Feb 28, 2019 | 16.36 | 16.37 | 16.14 | 16.31 | 42,952 | -0.09(-0.55%) |
Feb 27, 2019 | 15.92 | 16.40 | 15.90 | 16.40 | 53,200 | +0.41(+2.56%) |
Feb 26, 2019 | 16.33 | 16.35 | 15.68 | 15.99 | 41,060 | -0.17(-1.05%) |
Feb 25, 2019 | 16.17 | 16.31 | 16.06 | 16.16 | 46,700 | +0.02(+0.12%) |
Feb 22, 2019 | 15.75 | 16.20 | 15.61 | 16.14 | 102,900 | +0.42(+2.67%) |
Feb 21, 2019 | 15.36 | 15.75 | 15.36 | 15.72 | 47,528 | +0.22(+1.42%) |
Feb 20, 2019 | 15.26 | 15.73 | 14.97 | 15.50 | 63,292 | +0.17(+1.11%) |
Feb 19, 2019 | 14.67 | 15.38 | 14.67 | 15.33 | 57,371 | +0.53(+3.58%) |
Feb 15, 2019 | 14.94 | 14.94 | 14.71 | 14.80 | 69,000 | +0.01(+0.07%) |
Feb 14, 2019 | 15.08 | 15.20 | 14.76 | 14.79 | 22,812 | -0.37(-2.44%) |
Feb 13, 2019 | 14.96 | 15.18 | 14.94 | 15.16 | 35,766 | +0.22(+1.47%) |
Feb 12, 2019 | 14.86 | 15.01 | 14.81 | 14.94 | 18,226 | +0.27(+1.84%) |
Feb 11, 2019 | 14.95 | 14.96 | 14.61 | 14.67 | 46,421 | -0.30(-2.00%) |
Feb 08, 2019 | 15.12 | 15.21 | 14.95 | 14.97 | 22,300 | -0.20(-1.32%) |
Feb 07, 2019 | 15.13 | 15.22 | 15.07 | 15.17 | 27,233 | -0.02(-0.13%) |
Feb 06, 2019 | 15.30 | 15.30 | 15.14 | 15.19 | 15,448 | -0.10(-0.65%) |
Feb 05, 2019 | 15.25 | 15.36 | 15.08 | 15.29 | 22,673 | +0.01(+0.07%) |
Feb 04, 2019 | 15.13 | 15.43 | 15.13 | 15.28 | 27,930 | +0.09(+0.59%) |