Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.23 | 13.25 | 12.77 | 12.98 | 37,037 | -0.31(-2.31%) |
Jan 30, 2020 | 13.39 | 13.39 | 13.20 | 13.28 | 17,394 | +0.02(+0.13%) |
Jan 29, 2020 | 13.39 | 13.51 | 13.16 | 13.27 | 56,475 | -0.07(-0.51%) |
Jan 28, 2020 | 13.22 | 13.44 | 13.18 | 13.34 | 186,747 | +0.43(+3.30%) |
Jan 27, 2020 | 12.71 | 12.99 | 12.41 | 12.91 | 28,948 | +0.27(+2.16%) |
Jan 24, 2020 | 13.05 | 13.13 | 12.58 | 12.64 | 43,366 | -0.56(-4.27%) |
Jan 23, 2020 | 13.12 | 13.22 | 13.02 | 13.20 | 10,903 | +0.26(+1.98%) |
Jan 22, 2020 | 13.22 | 13.22 | 12.85 | 12.94 | 13,403 | -0.30(-2.26%) |
Jan 21, 2020 | 13.39 | 13.50 | 13.24 | 13.24 | 15,397 | -0.14(-1.02%) |
Jan 17, 2020 | 13.51 | 13.52 | 13.35 | 13.38 | 22,972 | +0.04(+0.32%) |
Jan 16, 2020 | 12.99 | 13.61 | 12.54 | 13.34 | 85,936 | +0.31(+2.36%) |
Jan 15, 2020 | 13.30 | 13.31 | 12.96 | 13.03 | 61,984 | -0.24(-1.80%) |
Jan 14, 2020 | 13.65 | 13.65 | 13.17 | 13.27 | 48,602 | -0.44(-3.24%) |
Jan 13, 2020 | 13.85 | 13.85 | 13.61 | 13.71 | 27,243 | -0.03(-0.19%) |
Jan 10, 2020 | 13.77 | 14.02 | 13.64 | 13.74 | 32,701 | -0.11(-0.80%) |
Jan 09, 2020 | 14.08 | 14.18 | 13.74 | 13.85 | 22,399 | -0.29(-2.05%) |
Jan 08, 2020 | 14.29 | 14.29 | 14.04 | 14.14 | 12,884 | +0.13(+0.94%) |
Jan 07, 2020 | 14.31 | 14.33 | 13.95 | 14.01 | 16,959 | -0.39(-2.70%) |
Jan 06, 2020 | 14.32 | 14.45 | 14.27 | 14.39 | 17,067 | -0.01(-0.06%) |
Jan 03, 2020 | 14.48 | 14.58 | 14.39 | 14.40 | 11,017 | -0.21(-1.46%) |
Jan 02, 2020 | 14.88 | 14.88 | 14.59 | 14.62 | 7,686 | -0.13(-0.87%) |
Dec 31, 2019 | 14.80 | 14.80 | 14.51 | 14.74 | 27,895 | +0.01(+0.06%) |
Dec 30, 2019 | 14.67 | 14.79 | 14.56 | 14.73 | 18,411 | +0.21(+1.47%) |
Dec 27, 2019 | 14.73 | 14.73 | 14.50 | 14.52 | 12,424 | -0.22(-1.50%) |
Dec 26, 2019 | 14.87 | 14.87 | 14.67 | 14.74 | 11,362 | -0.03(-0.17%) |
Dec 24, 2019 | 14.60 | 14.77 | 14.60 | 14.77 | 8,204 | +0.16(+1.11%) |
Dec 23, 2019 | 14.89 | 14.89 | 14.42 | 14.61 | 140,738 | -0.37(-2.45%) |
Dec 20, 2019 | 14.28 | 15.14 | 14.21 | 14.97 | 125,881 | +0.71(+4.96%) |
Dec 19, 2019 | 14.31 | 14.41 | 14.27 | 14.27 | 13,543 | -0.10(-0.71%) |
Dec 18, 2019 | 14.50 | 14.50 | 14.21 | 14.37 | 104,050 | -0.03(-0.18%) |
Dec 17, 2019 | 14.50 | 14.50 | 14.37 | 14.39 | 10,819 | -0.09(-0.59%) |
Dec 16, 2019 | 14.25 | 14.50 | 14.25 | 14.48 | 26,639 | +0.20(+1.43%) |
Dec 13, 2019 | 13.92 | 14.32 | 13.78 | 14.27 | 21,097 | +0.12(+0.84%) |
Dec 12, 2019 | 13.93 | 14.17 | 13.93 | 14.15 | 25,146 | +0.22(+1.59%) |
Dec 11, 2019 | 14.05 | 14.05 | 13.85 | 13.93 | 21,410 | -0.15(-1.03%) |
Dec 10, 2019 | 13.81 | 14.08 | 13.73 | 14.08 | 18,772 | +0.37(+2.68%) |
Dec 09, 2019 | 13.69 | 14.06 | 13.69 | 13.71 | 21,041 | -0.16(-1.17%) |
Dec 06, 2019 | 13.69 | 13.93 | 13.53 | 13.87 | 31,411 | +0.21(+1.56%) |
Dec 05, 2019 | 13.78 | 13.80 | 13.66 | 13.66 | 8,733 | -0.12(-0.87%) |
Dec 04, 2019 | 14.23 | 14.23 | 13.69 | 13.78 | 16,416 | -0.34(-2.42%) |
Dec 03, 2019 | 14.34 | 14.34 | 14.09 | 14.12 | 7,768 | -0.35(-2.42%) |
Dec 02, 2019 | 14.54 | 14.59 | 14.47 | 14.47 | 8,517 | -0.14(-0.93%) |
Nov 29, 2019 | 14.53 | 14.61 | 14.53 | 14.61 | 2,461 | +0.03(+0.18%) |
Nov 27, 2019 | 14.59 | 14.62 | 14.51 | 14.58 | 15,940 | +0.06(+0.41%) |
Nov 26, 2019 | 14.64 | 14.77 | 14.50 | 14.52 | 29,592 | -0.14(-0.93%) |
Nov 25, 2019 | 14.56 | 14.69 | 14.56 | 14.66 | 23,580 | +0.13(+0.88%) |
Nov 22, 2019 | 14.60 | 14.62 | 14.53 | 14.53 | 10,716 | -0.06(-0.41%) |
Nov 21, 2019 | 14.55 | 14.60 | 14.45 | 14.59 | 9,941 | +0.09(+0.64%) |
Nov 20, 2019 | 14.56 | 14.76 | 14.44 | 14.50 | 33,966 | -0.07(-0.47%) |
Nov 19, 2019 | 14.51 | 14.61 | 14.50 | 14.56 | 15,213 | +0.09(+0.59%) |
Nov 18, 2019 | 14.48 | 14.48 | 14.35 | 14.48 | 12,567 | +0.00(+0.00%) |
Nov 15, 2019 | 14.60 | 14.60 | 14.46 | 14.48 | 9,891 | -0.04(-0.29%) |
Nov 14, 2019 | 14.60 | 14.61 | 14.52 | 14.52 | 9,350 | -0.08(-0.58%) |
Nov 13, 2019 | 14.45 | 14.65 | 14.45 | 14.61 | 14,651 | +0.09(+0.64%) |
Nov 12, 2019 | 14.61 | 14.62 | 14.45 | 14.51 | 12,789 | -0.08(-0.52%) |
Nov 11, 2019 | 14.56 | 14.63 | 14.56 | 14.59 | 14,160 | +0.05(+0.35%) |
Nov 08, 2019 | 14.52 | 14.56 | 14.44 | 14.54 | 35,092 | +0.04(+0.29%) |
Nov 07, 2019 | 14.44 | 14.51 | 14.40 | 14.50 | 89,585 | +0.11(+0.77%) |
Nov 06, 2019 | 14.43 | 14.44 | 14.33 | 14.39 | 33,406 | -0.05(-0.35%) |
Nov 05, 2019 | 14.44 | 14.44 | 14.37 | 14.44 | 92,485 | +0.03(+0.18%) |
Nov 04, 2019 | 14.42 | 14.44 | 14.29 | 14.41 | 14,977 | +0.03(+0.24%) |
Nov 01, 2019 | 14.33 | 14.38 | 14.27 | 14.38 | 12,129 | +0.17(+1.20%) |
Oct 31, 2019 | 14.05 | 14.25 | 13.94 | 14.21 | 91,526 | +0.07(+0.48%) |
Oct 30, 2019 | 14.19 | 14.19 | 13.98 | 14.14 | 16,274 | -0.06(-0.42%) |
Oct 29, 2019 | 14.43 | 14.43 | 14.10 | 14.20 | 18,611 | -0.23(-1.59%) |
Oct 28, 2019 | 14.44 | 14.44 | 14.20 | 14.43 | 6,760 | +0.05(+0.35%) |
Oct 25, 2019 | 13.95 | 14.40 | 13.95 | 14.38 | 10,480 | +0.05(+0.36%) |
Oct 24, 2019 | 14.18 | 14.38 | 14.18 | 14.33 | 12,312 | +0.02(+0.12%) |
Oct 23, 2019 | 14.30 | 14.31 | 14.25 | 14.31 | 11,606 | +0.06(+0.42%) |
Oct 22, 2019 | 14.22 | 14.29 | 14.05 | 14.25 | 18,824 | +0.04(+0.30%) |
Oct 21, 2019 | 14.16 | 14.21 | 14.10 | 14.21 | 19,638 | +0.11(+0.78%) |
Oct 18, 2019 | 13.99 | 14.12 | 13.99 | 14.10 | 18,841 | +0.04(+0.30%) |
Oct 17, 2019 | 14.13 | 14.13 | 14.02 | 14.05 | 22,356 | -0.04(-0.30%) |
Oct 16, 2019 | 14.10 | 14.10 | 13.96 | 14.10 | 12,693 | +0.01(+0.06%) |
Oct 15, 2019 | 14.12 | 14.12 | 14.00 | 14.09 | 18,013 | +0.06(+0.42%) |
Oct 14, 2019 | 14.13 | 14.13 | 13.94 | 14.03 | 13,517 | -0.14(-0.96%) |
Oct 11, 2019 | 14.12 | 14.31 | 13.82 | 14.16 | 22,020 | +0.15(+1.09%) |
Oct 10, 2019 | 13.93 | 14.16 | 13.82 | 14.01 | 23,340 | +0.14(+0.98%) |
Oct 09, 2019 | 13.92 | 13.92 | 13.81 | 13.88 | 8,740 | +0.04(+0.31%) |
Oct 08, 2019 | 13.99 | 13.99 | 13.75 | 13.83 | 17,241 | -0.20(-1.39%) |
Oct 07, 2019 | 14.05 | 14.08 | 14.02 | 14.03 | 9,372 | +0.06(+0.43%) |
Oct 04, 2019 | 13.91 | 13.99 | 13.84 | 13.97 | 20,607 | +0.26(+1.92%) |
Oct 03, 2019 | 13.80 | 13.80 | 13.58 | 13.71 | 20,288 | -0.10(-0.74%) |
Oct 02, 2019 | 13.89 | 14.15 | 13.70 | 13.81 | 19,739 | -0.13(-0.91%) |
Oct 01, 2019 | 14.11 | 14.18 | 13.90 | 13.94 | 19,160 | -0.03(-0.24%) |
Sep 30, 2019 | 14.33 | 14.37 | 13.95 | 13.97 | 18,084 | -0.34(-2.37%) |
Sep 27, 2019 | 14.27 | 14.39 | 14.22 | 14.31 | 22,609 | +0.02(+0.12%) |
Sep 26, 2019 | 14.60 | 14.61 | 14.27 | 14.29 | 20,644 | -0.46(-3.11%) |
Sep 25, 2019 | 13.98 | 14.99 | 13.98 | 14.75 | 41,724 | +0.69(+4.89%) |
Sep 24, 2019 | 14.36 | 14.62 | 13.92 | 14.06 | 25,412 | -0.12(-0.84%) |
Sep 23, 2019 | 14.33 | 14.37 | 13.99 | 14.18 | 39,446 | -0.08(-0.54%) |
Sep 20, 2019 | 14.68 | 14.80 | 14.12 | 14.26 | 354,571 | -0.47(-3.17%) |
Sep 19, 2019 | 14.55 | 15.05 | 14.45 | 14.72 | 108,680 | +0.21(+1.46%) |
Sep 18, 2019 | 14.29 | 14.55 | 14.29 | 14.51 | 77,880 | +0.27(+1.91%) |
Sep 17, 2019 | 14.02 | 14.25 | 14.02 | 14.24 | 73,675 | +0.14(+0.96%) |
Sep 16, 2019 | 13.92 | 14.18 | 13.92 | 14.11 | 145,463 | +0.15(+1.10%) |
Sep 13, 2019 | 14.06 | 14.12 | 13.93 | 13.95 | 111,164 | -0.03(-0.24%) |
Sep 12, 2019 | 14.01 | 14.35 | 13.88 | 13.99 | 142,032 | -0.03(-0.18%) |
Sep 11, 2019 | 14.00 | 14.10 | 13.85 | 14.01 | 80,245 | +0.03(+0.18%) |
Sep 10, 2019 | 14.00 | 14.11 | 13.90 | 13.99 | 94,955 | +0.00(+0.00%) |
Sep 09, 2019 | 13.88 | 14.22 | 13.80 | 13.99 | 112,549 | +0.16(+1.17%) |
Sep 06, 2019 | 14.01 | 14.01 | 13.82 | 13.82 | 12,835 | -0.19(-1.33%) |
Sep 05, 2019 | 13.99 | 14.01 | 13.94 | 14.01 | 15,822 | +0.12(+0.86%) |
Sep 04, 2019 | 13.85 | 13.99 | 13.81 | 13.89 | 17,827 | +0.01(+0.06%) |
Sep 03, 2019 | 13.99 | 14.01 | 13.88 | 13.88 | 12,962 | -0.10(-0.73%) |
Aug 30, 2019 | 13.97 | 14.01 | 13.91 | 13.99 | 12,129 | +0.08(+0.55%) |
Aug 29, 2019 | 13.82 | 13.91 | 13.82 | 13.91 | 18,272 | +0.08(+0.61%) |
Aug 28, 2019 | 13.66 | 13.85 | 13.65 | 13.82 | 20,128 | +0.06(+0.43%) |
Aug 27, 2019 | 13.69 | 13.81 | 13.58 | 13.77 | 13,880 | +0.03(+0.25%) |
Aug 26, 2019 | 13.65 | 13.75 | 13.51 | 13.73 | 9,687 | +0.26(+1.95%) |
Aug 23, 2019 | 13.77 | 13.88 | 13.47 | 13.47 | 11,346 | -0.40(-2.87%) |
Aug 22, 2019 | 13.91 | 13.96 | 13.87 | 13.87 | 23,341 | -0.08(-0.55%) |
Aug 21, 2019 | 13.93 | 13.99 | 13.82 | 13.94 | 20,569 | -0.01(-0.06%) |
Aug 20, 2019 | 13.99 | 14.07 | 13.80 | 13.95 | 14,612 | -0.02(-0.12%) |
Aug 19, 2019 | 13.93 | 13.98 | 13.90 | 13.97 | 23,354 | +0.11(+0.79%) |
Aug 16, 2019 | 13.72 | 13.92 | 13.55 | 13.86 | 41,249 | +0.19(+1.42%) |
Aug 15, 2019 | 13.71 | 13.73 | 13.43 | 13.66 | 38,903 | +0.12(+0.87%) |
Aug 14, 2019 | 13.48 | 13.79 | 13.48 | 13.55 | 11,437 | -0.22(-1.60%) |
Aug 13, 2019 | 13.60 | 13.77 | 13.60 | 13.77 | 10,075 | +0.20(+1.50%) |
Aug 12, 2019 | 13.71 | 13.82 | 13.55 | 13.56 | 19,740 | -0.10(-0.74%) |
Aug 09, 2019 | 13.73 | 13.86 | 13.65 | 13.66 | 15,246 | -0.02(-0.12%) |
Aug 08, 2019 | 13.88 | 13.93 | 13.68 | 13.68 | 17,052 | -0.03(-0.19%) |
Aug 07, 2019 | 13.19 | 14.08 | 13.19 | 13.71 | 15,764 | +0.30(+2.21%) |
Aug 06, 2019 | 12.90 | 13.46 | 12.90 | 13.41 | 180,619 | +0.04(+0.32%) |
Aug 05, 2019 | 13.22 | 14.21 | 13.22 | 13.37 | 19,815 | +0.05(+0.38%) |
Aug 02, 2019 | 13.77 | 13.94 | 13.20 | 13.32 | 16,546 | -0.55(-3.97%) |
Aug 01, 2019 | 14.15 | 14.21 | 13.60 | 13.87 | 24,145 | -0.18(-1.26%) |
Jul 31, 2019 | 14.21 | 14.28 | 14.01 | 14.04 | 53,228 | -0.20(-1.40%) |
Jul 30, 2019 | 14.13 | 14.35 | 14.09 | 14.24 | 22,343 | +0.16(+1.11%) |
Jul 29, 2019 | 14.26 | 14.37 | 14.07 | 14.09 | 14,770 | -0.24(-1.65%) |
Jul 26, 2019 | 14.13 | 14.42 | 13.98 | 14.32 | 35,694 | +0.32(+2.30%) |
Jul 25, 2019 | 14.10 | 14.26 | 13.99 | 14.00 | 7,307 | -0.19(-1.37%) |
Jul 24, 2019 | 14.11 | 14.33 | 14.10 | 14.20 | 24,796 | -0.05(-0.36%) |
Jul 23, 2019 | 14.30 | 14.32 | 14.01 | 14.25 | 5,753 | -0.08(-0.53%) |
Jul 22, 2019 | 14.35 | 14.35 | 14.01 | 14.32 | 4,792 | +0.07(+0.47%) |
Jul 19, 2019 | 14.27 | 14.44 | 14.14 | 14.26 | 10,873 | -0.14(-0.94%) |
Jul 18, 2019 | 14.30 | 14.43 | 14.14 | 14.39 | 17,031 | +0.08(+0.59%) |
Jul 17, 2019 | 14.21 | 14.42 | 14.21 | 14.31 | 7,993 | -0.12(-0.82%) |
Jul 16, 2019 | 14.38 | 14.43 | 14.33 | 14.43 | 11,471 | +0.05(+0.35%) |
Jul 15, 2019 | 14.37 | 14.43 | 14.31 | 14.37 | 13,011 | +0.07(+0.47%) |
Jul 12, 2019 | 14.23 | 14.37 | 14.21 | 14.31 | 18,674 | +0.11(+0.77%) |
Jul 11, 2019 | 14.01 | 14.28 | 14.01 | 14.20 | 13,347 | +0.22(+1.57%) |
Jul 10, 2019 | 13.82 | 14.31 | 13.82 | 13.98 | 5,523 | -0.31(-2.19%) |
Jul 09, 2019 | 14.38 | 14.47 | 14.21 | 14.29 | 12,562 | -0.16(-1.11%) |
Jul 08, 2019 | 14.45 | 14.45 | 14.43 | 14.45 | 31,884 | +0.11(+0.77%) |
Jul 05, 2019 | 14.32 | 14.46 | 11.69 | 14.34 | 23,638 | -0.03(-0.24%) |
Jul 03, 2019 | 14.43 | 14.49 | 14.23 | 14.37 | 21,274 | -0.04(-0.29%) |
Jul 02, 2019 | 14.39 | 14.42 | 14.29 | 14.42 | 8,260 | -0.01(-0.06%) |
Jul 01, 2019 | 14.42 | 14.43 | 14.17 | 14.43 | 20,825 | +0.01(+0.06%) |
Jun 28, 2019 | 14.35 | 14.43 | 14.21 | 14.42 | 216,765 | +0.06(+0.41%) |
Jun 27, 2019 | 14.33 | 14.40 | 14.30 | 14.36 | 33,910 | -0.02(-0.12%) |
Jun 26, 2019 | 14.43 | 14.46 | 14.27 | 14.37 | 12,383 | -0.12(-0.82%) |
Jun 25, 2019 | 14.31 | 14.49 | 14.31 | 14.49 | 41,680 | +0.14(+1.00%) |
Jun 24, 2019 | 14.34 | 14.35 | 14.27 | 14.35 | 21,615 | -0.03(-0.24%) |
Jun 21, 2019 | 14.36 | 14.51 | 14.04 | 14.38 | 40,540 | -0.14(-0.99%) |
Jun 20, 2019 | 14.49 | 14.54 | 14.38 | 14.53 | 12,468 | +0.06(+0.41%) |
Jun 19, 2019 | 14.33 | 14.47 | 14.32 | 14.47 | 15,303 | +0.10(+0.71%) |
Jun 18, 2019 | 14.40 | 14.47 | 14.25 | 14.37 | 5,413 | -0.05(-0.35%) |
Jun 17, 2019 | 14.42 | 14.42 | 14.32 | 14.42 | 9,843 | +0.04(+0.29%) |
Jun 14, 2019 | 14.38 | 14.42 | 14.26 | 14.37 | 30,020 | -0.03(-0.24%) |
Jun 13, 2019 | 14.40 | 14.42 | 14.24 | 14.41 | 9,987 | +0.05(+0.35%) |
Jun 12, 2019 | 14.38 | 14.42 | 14.20 | 14.36 | 9,349 | -0.05(-0.35%) |
Jun 11, 2019 | 14.43 | 14.47 | 14.29 | 14.41 | 12,379 | -0.15(-1.05%) |
Jun 10, 2019 | 14.37 | 14.56 | 14.37 | 14.56 | 11,529 | +0.05(+0.35%) |
Jun 07, 2019 | 14.35 | 14.51 | 14.35 | 14.51 | 13,001 | +0.03(+0.18%) |
Jun 06, 2019 | 14.51 | 14.54 | 14.24 | 14.48 | 50,422 | +0.02(+0.15%) |
Jun 05, 2019 | 14.38 | 14.58 | 14.38 | 14.46 | 16,242 | -0.04(-0.26%) |
Jun 04, 2019 | 14.25 | 14.50 | 14.23 | 14.50 | 39,313 | +0.12(+0.82%) |
Jun 03, 2019 | 14.47 | 14.47 | 14.26 | 14.38 | 18,798 | -0.06(-0.41%) |
May 31, 2019 | 14.12 | 14.44 | 14.12 | 14.44 | 15,719 | +0.21(+1.49%) |
May 30, 2019 | 14.36 | 14.45 | 13.96 | 14.23 | 32,219 | -0.11(-0.77%) |
May 29, 2019 | 14.36 | 14.40 | 14.32 | 14.34 | 10,503 | +0.09(+0.65%) |
May 28, 2019 | 14.40 | 14.40 | 14.25 | 14.25 | 24,114 | -0.03(-0.24%) |
May 24, 2019 | 14.19 | 14.28 | 13.95 | 14.28 | 13,758 | +0.23(+1.62%) |
May 23, 2019 | 14.23 | 14.28 | 14.04 | 14.05 | 13,353 | -0.18(-1.24%) |
May 22, 2019 | 14.42 | 14.43 | 14.23 | 14.23 | 25,886 | -0.14(-1.00%) |
May 21, 2019 | 14.43 | 14.45 | 14.33 | 14.37 | 23,780 | -0.03(-0.18%) |
May 20, 2019 | 14.41 | 14.41 | 14.34 | 14.40 | 5,008 | +0.00(+0.00%) |
May 17, 2019 | 14.42 | 14.50 | 14.12 | 14.40 | 8,658 | -0.17(-1.16%) |
May 16, 2019 | 14.48 | 14.65 | 14.32 | 14.57 | 63,007 | +0.15(+1.05%) |
May 15, 2019 | 14.33 | 14.53 | 14.33 | 14.42 | 18,417 | -0.02(-0.12%) |
May 14, 2019 | 14.47 | 14.48 | 14.33 | 14.43 | 8,247 | +0.02(+0.12%) |
May 13, 2019 | 14.59 | 14.64 | 14.34 | 14.42 | 24,065 | -0.26(-1.78%) |
May 10, 2019 | 14.58 | 14.95 | 14.56 | 14.68 | 15,419 | +0.12(+0.81%) |
May 09, 2019 | 14.71 | 14.92 | 14.54 | 14.56 | 4,514 | -0.30(-2.04%) |
May 08, 2019 | 14.80 | 14.96 | 14.62 | 14.86 | 14,819 | +0.16(+1.09%) |
May 07, 2019 | 14.48 | 15.07 | 14.48 | 14.70 | 5,408 | -0.36(-2.41%) |
May 06, 2019 | 15.02 | 15.22 | 14.95 | 15.07 | 3,457 | -0.27(-1.76%) |
May 03, 2019 | 15.18 | 15.34 | 15.10 | 15.34 | 23,603 | +0.02(+0.11%) |
May 02, 2019 | 15.15 | 15.34 | 15.07 | 15.32 | 7,120 | +0.17(+1.11%) |
May 01, 2019 | 14.21 | 15.34 | 13.91 | 15.15 | 19,011 | -0.30(-1.91%) |
Apr 30, 2019 | 15.20 | 15.45 | 14.17 | 15.45 | 36,210 | +0.08(+0.49%) |
Apr 29, 2019 | 15.37 | 15.37 | 14.54 | 15.37 | 40,723 | -0.06(-0.38%) |
Apr 26, 2019 | 15.40 | 15.43 | 15.39 | 15.43 | 2,846 | +0.16(+1.05%) |
Apr 25, 2019 | 15.23 | 15.45 | 14.92 | 15.27 | 15,051 | +0.04(+0.28%) |
Apr 24, 2019 | 15.18 | 15.50 | 14.92 | 15.23 | 4,701 | -0.51(-3.22%) |
Apr 23, 2019 | 15.01 | 15.77 | 14.66 | 15.73 | 17,818 | +0.19(+1.25%) |
Apr 22, 2019 | 15.23 | 15.66 | 15.21 | 15.54 | 27,870 | +0.30(+1.94%) |
Apr 18, 2019 | 15.13 | 15.32 | 14.68 | 15.24 | 17,554 | -0.08(-0.55%) |
Apr 17, 2019 | 15.39 | 15.39 | 14.98 | 15.33 | 29,735 | -0.08(-0.55%) |
Apr 16, 2019 | 15.39 | 15.60 | 15.25 | 15.41 | 17,995 | -0.01(-0.05%) |
Apr 15, 2019 | 15.64 | 15.76 | 15.42 | 15.42 | 15,362 | -0.14(-0.92%) |
Apr 12, 2019 | 15.34 | 16.17 | 14.16 | 15.56 | 53,730 | +0.26(+1.71%) |
Apr 11, 2019 | 15.08 | 15.34 | 15.08 | 15.30 | 51,431 | +0.17(+1.11%) |
Apr 10, 2019 | 14.78 | 15.13 | 14.69 | 15.13 | 155,537 | +0.35(+2.34%) |
Apr 09, 2019 | 14.96 | 14.96 | 14.79 | 14.79 | 16,870 | -0.25(-1.68%) |
Apr 08, 2019 | 15.16 | 15.16 | 14.95 | 15.04 | 13,292 | -0.30(-1.92%) |
Apr 05, 2019 | 14.95 | 15.34 | 14.95 | 15.34 | 11,742 | +0.27(+1.79%) |
Apr 04, 2019 | 14.90 | 15.13 | 14.90 | 15.07 | 17,274 | +0.03(+0.22%) |
Apr 03, 2019 | 14.96 | 15.03 | 14.74 | 15.03 | 15,975 | +0.07(+0.45%) |
Apr 02, 2019 | 14.86 | 15.02 | 14.86 | 14.96 | 14,015 | +0.13(+0.85%) |
Apr 01, 2019 | 14.75 | 14.92 | 14.75 | 14.84 | 62,198 | +0.13(+0.86%) |
Mar 29, 2019 | 14.72 | 14.75 | 14.64 | 14.71 | 27,636 | -0.02(-0.11%) |
Mar 28, 2019 | 14.59 | 14.75 | 14.59 | 14.73 | 14,618 | +0.25(+1.75%) |
Mar 27, 2019 | 14.50 | 14.64 | 14.48 | 14.48 | 9,733 | -0.16(-1.09%) |
Mar 26, 2019 | 14.71 | 14.71 | 14.33 | 14.64 | 14,782 | +0.27(+1.88%) |
Mar 25, 2019 | 14.37 | 14.56 | 14.27 | 14.37 | 17,327 | -0.01(-0.06%) |
Mar 22, 2019 | 14.48 | 14.55 | 14.11 | 14.37 | 46,139 | -0.18(-1.22%) |
Mar 21, 2019 | 14.60 | 14.75 | 14.52 | 14.55 | 24,987 | -0.04(-0.29%) |
Mar 20, 2019 | 14.72 | 14.75 | 14.43 | 14.59 | 18,108 | -0.07(-0.46%) |
Mar 19, 2019 | 14.53 | 14.74 | 14.51 | 14.66 | 44,780 | +0.15(+1.05%) |
Mar 18, 2019 | 14.33 | 14.57 | 14.29 | 14.51 | 102,446 | +0.18(+1.24%) |
Mar 15, 2019 | 14.06 | 14.49 | 13.44 | 14.33 | 130,353 | +0.39(+2.78%) |
Mar 14, 2019 | 14.07 | 14.25 | 13.84 | 13.94 | 65,447 | -0.15(-1.08%) |
Mar 13, 2019 | 14.37 | 14.52 | 14.10 | 14.10 | 74,678 | -0.54(-3.69%) |
Mar 12, 2019 | 14.49 | 14.67 | 14.41 | 14.64 | 37,935 | -0.03(-0.23%) |
Mar 11, 2019 | 14.49 | 14.75 | 14.29 | 14.67 | 42,794 | +0.14(+0.99%) |
Mar 08, 2019 | 14.29 | 14.75 | 14.04 | 14.53 | 38,667 | +0.24(+1.71%) |
Mar 07, 2019 | 14.38 | 14.59 | 14.15 | 14.28 | 21,323 | -0.02(-0.15%) |
Mar 06, 2019 | 14.43 | 14.75 | 14.12 | 14.30 | 23,506 | -0.35(-2.39%) |
Mar 05, 2019 | 14.84 | 14.84 | 13.15 | 14.65 | 25,880 | -0.12(-0.80%) |
Mar 04, 2019 | 14.21 | 14.91 | 14.01 | 14.77 | 122,755 | +0.52(+3.67%) |
Mar 01, 2019 | 14.16 | 14.33 | 13.93 | 14.25 | 6,049 | -0.08(-0.59%) |
Feb 28, 2019 | 14.29 | 14.41 | 13.52 | 14.33 | 37,852 | +0.07(+0.47%) |
Feb 27, 2019 | 14.33 | 14.53 | 14.27 | 14.27 | 22,327 | -0.13(-0.94%) |
Feb 26, 2019 | 14.22 | 14.42 | 14.21 | 14.40 | 16,130 | +0.08(+0.53%) |
Feb 25, 2019 | 14.16 | 14.33 | 14.12 | 14.32 | 37,700 | +0.17(+1.19%) |
Feb 22, 2019 | 14.13 | 14.16 | 13.97 | 14.16 | 43,657 | -0.01(-0.06%) |
Feb 21, 2019 | 14.19 | 14.21 | 14.08 | 14.16 | 12,309 | +0.08(+0.60%) |
Feb 20, 2019 | 14.06 | 14.23 | 14.04 | 14.08 | 40,599 | +0.02(+0.12%) |
Feb 19, 2019 | 13.95 | 14.08 | 13.86 | 14.06 | 36,785 | +0.00(+0.00%) |
Feb 15, 2019 | 13.93 | 14.08 | 12.97 | 14.06 | 16,773 | +0.18(+1.33%) |
Feb 14, 2019 | 13.99 | 14.04 | 13.87 | 13.88 | 8,230 | -0.16(-1.14%) |
Feb 13, 2019 | 14.04 | 14.08 | 13.94 | 14.04 | 10,484 | -0.04(-0.30%) |
Feb 12, 2019 | 14.00 | 14.08 | 13.79 | 14.08 | 43,074 | +0.01(+0.06%) |
Feb 11, 2019 | 14.16 | 14.16 | 13.89 | 14.07 | 32,488 | +0.03(+0.24%) |
Feb 08, 2019 | 13.88 | 14.10 | 13.86 | 14.04 | 23,791 | -0.01(-0.06%) |
Feb 07, 2019 | 14.13 | 14.13 | 13.66 | 14.05 | 19,128 | +0.05(+0.36%) |
Feb 06, 2019 | 14.00 | 14.33 | 13.77 | 14.00 | 75,548 | -0.08(-0.60%) |
Feb 05, 2019 | 13.94 | 14.33 | 13.94 | 14.08 | 28,770 | +0.15(+1.09%) |
Feb 04, 2019 | 13.58 | 14.00 | 13.54 | 13.93 | 7,399 | -0.05(-0.36%) |