Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.96 | 14.39 | 13.90 | 14.27 | 100,000 | +0.31(+2.22%) |
Dec 30, 2019 | 13.81 | 14.14 | 13.76 | 13.96 | 107,977 | +0.10(+0.72%) |
Dec 27, 2019 | 14.23 | 14.23 | 13.78 | 13.86 | 87,900 | -0.32(-2.26%) |
Dec 26, 2019 | 14.29 | 14.30 | 14.03 | 14.18 | 53,369 | -0.11(-0.77%) |
Dec 24, 2019 | 14.37 | 14.51 | 14.28 | 14.29 | 31,000 | -0.10(-0.69%) |
Dec 23, 2019 | 14.64 | 14.71 | 14.31 | 14.39 | 95,417 | -0.22(-1.51%) |
Dec 20, 2019 | 14.48 | 14.70 | 14.45 | 14.61 | 244,200 | +0.23(+1.60%) |
Dec 19, 2019 | 14.30 | 14.38 | 14.18 | 14.38 | 94,483 | +0.08(+0.56%) |
Dec 18, 2019 | 14.29 | 14.37 | 14.14 | 14.30 | 117,332 | -0.01(-0.07%) |
Dec 17, 2019 | 14.24 | 14.37 | 14.18 | 14.31 | 99,947 | +0.03(+0.21%) |
Dec 16, 2019 | 14.26 | 14.28 | 14.03 | 14.28 | 113,977 | +0.14(+0.99%) |
Dec 13, 2019 | 14.05 | 14.15 | 13.90 | 14.14 | 272,900 | +0.15(+1.07%) |
Dec 12, 2019 | 13.85 | 14.34 | 13.85 | 13.99 | 103,977 | +0.10(+0.72%) |
Dec 11, 2019 | 13.75 | 13.92 | 13.67 | 13.89 | 88,470 | +0.18(+1.31%) |
Dec 10, 2019 | 13.70 | 13.82 | 13.64 | 13.71 | 93,313 | -0.01(-0.07%) |
Dec 09, 2019 | 13.71 | 13.76 | 13.66 | 13.72 | 84,643 | -0.03(-0.22%) |
Dec 06, 2019 | 13.62 | 13.81 | 13.56 | 13.75 | 109,000 | +0.19(+1.40%) |
Dec 05, 2019 | 13.57 | 13.62 | 13.46 | 13.56 | 77,306 | +0.09(+0.67%) |
Dec 04, 2019 | 13.39 | 13.65 | 13.39 | 13.47 | 92,035 | +0.05(+0.37%) |
Dec 03, 2019 | 13.23 | 13.50 | 13.02 | 13.42 | 101,159 | +0.18(+1.36%) |
Dec 02, 2019 | 13.20 | 13.26 | 13.03 | 13.24 | 69,970 | +0.00(+0.00%) |
Nov 29, 2019 | 13.55 | 13.55 | 13.14 | 13.24 | 33,700 | -0.30(-2.22%) |
Nov 27, 2019 | 13.24 | 13.66 | 13.24 | 13.54 | 84,400 | +0.31(+2.34%) |
Nov 26, 2019 | 13.33 | 13.50 | 13.08 | 13.23 | 130,840 | -0.07(-0.53%) |
Nov 25, 2019 | 13.06 | 13.50 | 13.05 | 13.30 | 63,942 | +0.25(+1.92%) |
Nov 22, 2019 | 13.14 | 13.14 | 13.00 | 13.05 | 58,100 | +0.02(+0.15%) |
Nov 21, 2019 | 13.14 | 13.17 | 12.96 | 13.03 | 68,221 | -0.05(-0.38%) |
Nov 20, 2019 | 13.07 | 13.31 | 13.00 | 13.08 | 104,594 | -0.06(-0.46%) |
Nov 19, 2019 | 13.14 | 13.26 | 13.05 | 13.14 | 62,296 | +0.04(+0.31%) |
Nov 18, 2019 | 13.23 | 13.31 | 13.00 | 13.10 | 103,684 | -0.23(-1.73%) |
Nov 15, 2019 | 13.74 | 13.79 | 13.26 | 13.33 | 72,300 | -0.29(-2.13%) |
Nov 14, 2019 | 13.92 | 13.92 | 13.61 | 13.62 | 64,332 | -0.28(-2.01%) |
Nov 13, 2019 | 13.98 | 14.09 | 13.84 | 13.90 | 69,575 | -0.05(-0.36%) |
Nov 12, 2019 | 14.19 | 14.41 | 13.90 | 13.95 | 91,840 | -0.19(-1.34%) |
Nov 11, 2019 | 14.24 | 14.50 | 14.01 | 14.14 | 100,491 | -0.31(-2.15%) |
Nov 08, 2019 | 14.50 | 14.74 | 14.33 | 14.45 | 76,700 | -0.13(-0.89%) |
Nov 07, 2019 | 14.39 | 14.91 | 14.39 | 14.58 | 101,769 | +0.25(+1.74%) |
Nov 06, 2019 | 14.02 | 14.49 | 13.83 | 14.33 | 114,043 | +0.30(+2.14%) |
Nov 05, 2019 | 14.55 | 14.74 | 12.59 | 14.03 | 502,192 | -2.50(-15.12%) |
Nov 04, 2019 | 15.80 | 16.56 | 15.79 | 16.53 | 235,315 | +0.73(+4.62%) |
Nov 01, 2019 | 15.61 | 15.87 | 15.55 | 15.80 | 84,800 | +0.30(+1.94%) |
Oct 31, 2019 | 15.63 | 15.63 | 15.21 | 15.50 | 82,369 | +0.23(+1.51%) |
Oct 30, 2019 | 15.17 | 15.27 | 15.00 | 15.27 | 57,057 | +0.00(+0.00%) |
Oct 29, 2019 | 14.98 | 15.29 | 14.84 | 15.27 | 75,143 | +0.26(+1.73%) |
Oct 28, 2019 | 14.73 | 15.11 | 14.67 | 15.01 | 52,358 | +0.34(+2.32%) |
Oct 25, 2019 | 14.47 | 14.74 | 14.47 | 14.67 | 69,900 | +0.14(+0.96%) |
Oct 24, 2019 | 14.97 | 15.05 | 14.45 | 14.53 | 66,410 | -0.41(-2.74%) |
Oct 23, 2019 | 14.70 | 15.00 | 14.57 | 14.94 | 56,800 | +0.25(+1.70%) |
Oct 22, 2019 | 14.94 | 14.95 | 14.67 | 14.69 | 46,940 | -0.24(-1.61%) |
Oct 21, 2019 | 14.94 | 15.08 | 14.76 | 14.93 | 90,843 | +0.08(+0.54%) |
Oct 18, 2019 | 14.73 | 15.14 | 14.57 | 14.85 | 109,600 | +0.14(+0.95%) |
Oct 17, 2019 | 14.31 | 14.72 | 14.31 | 14.71 | 99,374 | +0.49(+3.45%) |
Oct 16, 2019 | 14.07 | 14.37 | 14.07 | 14.22 | 74,434 | +0.14(+0.99%) |
Oct 15, 2019 | 13.92 | 14.27 | 13.81 | 14.08 | 91,627 | +0.24(+1.73%) |
Oct 14, 2019 | 14.05 | 14.05 | 13.82 | 13.84 | 54,110 | -0.26(-1.84%) |
Oct 11, 2019 | 13.95 | 14.31 | 13.95 | 14.10 | 128,000 | +0.35(+2.55%) |
Oct 10, 2019 | 13.75 | 14.02 | 13.71 | 13.75 | 66,923 | +0.01(+0.07%) |
Oct 09, 2019 | 13.67 | 13.92 | 13.63 | 13.74 | 53,629 | +0.21(+1.55%) |
Oct 08, 2019 | 13.97 | 14.06 | 13.49 | 13.53 | 97,547 | -0.62(-4.38%) |
Oct 07, 2019 | 14.04 | 14.29 | 13.79 | 14.15 | 89,507 | +0.03(+0.21%) |
Oct 04, 2019 | 13.67 | 14.35 | 13.54 | 14.12 | 130,100 | +0.41(+2.99%) |
Oct 03, 2019 | 14.03 | 14.52 | 13.64 | 13.71 | 152,306 | -0.40(-2.83%) |
Oct 02, 2019 | 16.16 | 16.16 | 12.20 | 14.11 | 675,937 | -2.15(-13.22%) |
Oct 01, 2019 | 16.38 | 16.73 | 16.15 | 16.26 | 96,145 | -0.14(-0.85%) |
Sep 30, 2019 | 16.37 | 16.55 | 16.35 | 16.40 | 124,396 | +0.08(+0.49%) |
Sep 27, 2019 | 16.25 | 16.55 | 16.23 | 16.32 | 104,300 | +0.00(+0.00%) |
Sep 26, 2019 | 16.28 | 16.39 | 16.17 | 16.32 | 71,042 | -0.03(-0.18%) |
Sep 25, 2019 | 16.05 | 16.36 | 16.05 | 16.35 | 132,154 | +0.24(+1.49%) |
Sep 24, 2019 | 16.24 | 16.36 | 16.07 | 16.11 | 129,700 | -0.13(-0.80%) |
Sep 23, 2019 | 15.85 | 16.38 | 15.85 | 16.24 | 82,203 | +0.21(+1.31%) |
Sep 20, 2019 | 15.99 | 16.14 | 15.81 | 16.03 | 138,000 | -0.01(-0.06%) |
Sep 19, 2019 | 16.10 | 16.30 | 16.02 | 16.04 | 48,909 | -0.10(-0.62%) |
Sep 18, 2019 | 16.06 | 16.19 | 15.94 | 16.14 | 53,262 | +0.00(+0.00%) |
Sep 17, 2019 | 16.13 | 16.37 | 15.90 | 16.14 | 74,263 | -0.09(-0.55%) |
Sep 16, 2019 | 15.71 | 16.41 | 15.61 | 16.23 | 78,799 | +0.48(+3.05%) |
Sep 13, 2019 | 15.78 | 15.88 | 15.74 | 15.75 | 98,900 | +0.06(+0.38%) |
Sep 12, 2019 | 15.70 | 15.84 | 15.50 | 15.69 | 125,190 | -0.04(-0.25%) |
Sep 11, 2019 | 14.69 | 15.76 | 14.59 | 15.73 | 207,411 | +1.12(+7.67%) |
Sep 10, 2019 | 14.55 | 14.85 | 14.32 | 14.61 | 298,572 | +0.11(+0.76%) |
Sep 09, 2019 | 14.67 | 14.67 | 14.36 | 14.50 | 101,152 | -0.09(-0.62%) |
Sep 06, 2019 | 14.97 | 14.97 | 14.57 | 14.59 | 96,200 | -0.41(-2.73%) |
Sep 05, 2019 | 15.10 | 15.88 | 14.95 | 15.00 | 239,160 | +0.54(+3.73%) |
Sep 04, 2019 | 14.56 | 14.65 | 14.25 | 14.46 | 196,537 | +0.01(+0.07%) |
Sep 03, 2019 | 14.48 | 14.59 | 14.36 | 14.45 | 81,735 | -0.15(-1.03%) |
Aug 30, 2019 | 14.96 | 14.96 | 14.57 | 14.60 | 72,800 | -0.28(-1.88%) |
Aug 29, 2019 | 14.85 | 14.94 | 14.85 | 14.88 | 41,065 | +0.19(+1.29%) |
Aug 28, 2019 | 14.82 | 14.83 | 14.67 | 14.69 | 92,455 | -0.14(-0.94%) |
Aug 27, 2019 | 15.07 | 15.11 | 14.78 | 14.83 | 83,545 | -0.19(-1.26%) |
Aug 26, 2019 | 15.15 | 15.19 | 14.89 | 15.02 | 72,995 | +0.01(+0.07%) |
Aug 23, 2019 | 15.35 | 15.48 | 14.93 | 15.01 | 63,500 | -0.43(-2.78%) |
Aug 22, 2019 | 15.67 | 15.73 | 15.43 | 15.44 | 30,262 | -0.24(-1.53%) |
Aug 21, 2019 | 15.51 | 15.75 | 15.41 | 15.68 | 89,989 | +0.29(+1.88%) |
Aug 20, 2019 | 15.64 | 15.71 | 15.35 | 15.39 | 47,120 | -0.35(-2.22%) |
Aug 19, 2019 | 15.72 | 16.01 | 15.63 | 15.74 | 85,988 | +0.15(+0.96%) |
Aug 16, 2019 | 15.68 | 15.94 | 15.54 | 15.59 | 129,600 | -0.01(-0.06%) |
Aug 15, 2019 | 15.64 | 15.88 | 15.44 | 15.60 | 81,055 | -0.02(-0.13%) |
Aug 14, 2019 | 15.87 | 15.95 | 15.42 | 15.62 | 135,627 | -0.41(-2.56%) |
Aug 13, 2019 | 16.08 | 16.54 | 16.03 | 16.03 | 55,305 | -0.11(-0.68%) |
Aug 12, 2019 | 16.27 | 16.27 | 16.06 | 16.14 | 57,279 | -0.26(-1.59%) |
Aug 09, 2019 | 16.56 | 16.75 | 16.35 | 16.40 | 73,300 | -0.23(-1.38%) |
Aug 08, 2019 | 16.47 | 16.80 | 16.45 | 16.63 | 95,455 | +0.31(+1.90%) |
Aug 07, 2019 | 16.40 | 16.49 | 16.13 | 16.32 | 100,689 | -0.18(-1.09%) |
Aug 06, 2019 | 14.93 | 16.95 | 14.93 | 16.50 | 219,581 | +2.15(+14.98%) |
Aug 05, 2019 | 14.47 | 14.52 | 14.04 | 14.35 | 62,158 | -0.38(-2.58%) |
Aug 02, 2019 | 15.07 | 15.07 | 14.69 | 14.73 | 46,600 | -0.42(-2.77%) |
Aug 01, 2019 | 15.14 | 15.54 | 15.09 | 15.15 | 71,025 | -0.01(-0.07%) |
Jul 31, 2019 | 15.06 | 15.63 | 15.05 | 15.16 | 99,994 | +0.10(+0.66%) |
Jul 30, 2019 | 14.82 | 15.13 | 14.82 | 15.06 | 169,690 | +0.11(+0.74%) |
Jul 29, 2019 | 14.97 | 15.07 | 14.94 | 14.95 | 106,734 | -0.05(-0.33%) |
Jul 26, 2019 | 15.09 | 15.13 | 14.96 | 15.00 | 49,100 | -0.04(-0.27%) |
Jul 25, 2019 | 15.00 | 15.43 | 15.00 | 15.04 | 45,404 | -0.04(-0.27%) |
Jul 24, 2019 | 14.83 | 15.19 | 14.83 | 15.08 | 66,474 | +0.23(+1.55%) |
Jul 23, 2019 | 14.86 | 14.97 | 14.82 | 14.85 | 32,494 | +0.03(+0.20%) |
Jul 22, 2019 | 14.89 | 15.00 | 14.81 | 14.82 | 22,424 | -0.07(-0.47%) |
Jul 19, 2019 | 14.94 | 15.15 | 14.83 | 14.89 | 41,400 | -0.07(-0.47%) |
Jul 18, 2019 | 14.98 | 15.12 | 14.86 | 14.96 | 34,603 | -0.01(-0.07%) |
Jul 17, 2019 | 14.97 | 15.11 | 14.89 | 14.97 | 51,127 | -0.03(-0.20%) |
Jul 16, 2019 | 14.92 | 15.09 | 14.80 | 15.00 | 87,507 | +0.06(+0.40%) |
Jul 15, 2019 | 14.98 | 14.98 | 14.78 | 14.94 | 37,592 | +0.03(+0.20%) |
Jul 12, 2019 | 14.81 | 15.02 | 14.79 | 14.91 | 46,800 | +0.08(+0.54%) |
Jul 11, 2019 | 14.96 | 14.96 | 14.75 | 14.83 | 40,989 | +0.01(+0.07%) |
Jul 10, 2019 | 14.88 | 14.88 | 14.74 | 14.82 | 38,374 | +0.05(+0.34%) |
Jul 09, 2019 | 14.94 | 14.94 | 14.54 | 14.77 | 57,619 | -0.17(-1.14%) |
Jul 08, 2019 | 15.04 | 15.04 | 14.84 | 14.94 | 52,573 | -0.11(-0.73%) |
Jul 05, 2019 | 15.08 | 15.21 | 14.90 | 15.05 | 36,100 | -0.03(-0.20%) |
Jul 03, 2019 | 14.79 | 15.10 | 14.67 | 15.08 | 31,200 | +0.37(+2.52%) |
Jul 02, 2019 | 14.68 | 15.19 | 14.58 | 14.71 | 73,493 | +0.07(+0.48%) |
Jul 01, 2019 | 14.43 | 14.65 | 14.43 | 14.64 | 148,749 | +0.27(+1.88%) |
Jun 28, 2019 | 14.51 | 14.89 | 14.37 | 14.37 | 637,800 | -0.07(-0.48%) |
Jun 27, 2019 | 14.08 | 14.44 | 14.08 | 14.44 | 93,448 | +0.42(+3.00%) |
Jun 26, 2019 | 14.20 | 14.31 | 13.93 | 14.02 | 64,127 | -0.13(-0.92%) |
Jun 25, 2019 | 13.89 | 14.20 | 13.89 | 14.15 | 66,062 | +0.28(+2.02%) |
Jun 24, 2019 | 13.97 | 13.99 | 13.77 | 13.87 | 57,444 | -0.10(-0.72%) |
Jun 21, 2019 | 13.97 | 14.06 | 13.83 | 13.97 | 64,200 | -0.08(-0.57%) |
Jun 20, 2019 | 13.92 | 14.17 | 13.92 | 14.05 | 51,326 | +0.23(+1.66%) |
Jun 19, 2019 | 13.68 | 13.82 | 13.52 | 13.82 | 41,548 | +0.12(+0.88%) |
Jun 18, 2019 | 13.64 | 13.86 | 13.64 | 13.70 | 35,111 | +0.17(+1.26%) |
Jun 17, 2019 | 13.74 | 13.78 | 13.53 | 13.53 | 32,185 | -0.19(-1.38%) |
Jun 14, 2019 | 13.75 | 13.90 | 13.71 | 13.72 | 43,600 | -0.01(-0.07%) |
Jun 13, 2019 | 13.60 | 13.95 | 13.60 | 13.73 | 62,339 | +0.17(+1.25%) |
Jun 12, 2019 | 13.66 | 13.70 | 13.54 | 13.56 | 43,607 | -0.04(-0.29%) |
Jun 11, 2019 | 13.83 | 13.83 | 13.50 | 13.60 | 41,172 | -0.12(-0.87%) |
Jun 10, 2019 | 13.86 | 14.20 | 13.68 | 13.72 | 59,896 | -0.06(-0.44%) |
Jun 07, 2019 | 13.75 | 13.90 | 13.55 | 13.78 | 45,300 | +0.11(+0.80%) |
Jun 06, 2019 | 13.91 | 14.02 | 13.48 | 13.67 | 71,695 | -0.13(-0.94%) |
Jun 05, 2019 | 14.13 | 14.19 | 13.64 | 13.80 | 80,146 | -0.28(-1.99%) |
Jun 04, 2019 | 14.03 | 14.14 | 13.89 | 14.08 | 75,539 | +0.24(+1.73%) |
Jun 03, 2019 | 13.82 | 14.00 | 13.64 | 13.84 | 104,914 | +0.02(+0.14%) |
May 31, 2019 | 13.84 | 13.91 | 13.79 | 13.82 | 80,500 | -0.15(-1.07%) |
May 30, 2019 | 13.95 | 14.08 | 13.85 | 13.97 | 71,737 | +0.08(+0.58%) |
May 29, 2019 | 13.75 | 13.97 | 13.70 | 13.89 | 79,082 | +0.03(+0.22%) |
May 28, 2019 | 14.01 | 14.32 | 13.85 | 13.86 | 64,157 | -0.10(-0.72%) |
May 24, 2019 | 14.24 | 14.33 | 13.82 | 13.96 | 54,800 | -0.20(-1.41%) |
May 23, 2019 | 14.13 | 14.20 | 13.84 | 14.16 | 106,186 | +0.00(+0.00%) |
May 22, 2019 | 14.26 | 14.35 | 14.12 | 14.16 | 74,680 | -0.17(-1.19%) |
May 21, 2019 | 14.11 | 14.41 | 13.99 | 14.33 | 129,507 | +0.32(+2.28%) |
May 20, 2019 | 13.65 | 14.06 | 13.54 | 14.01 | 78,498 | +0.26(+1.89%) |
May 17, 2019 | 14.01 | 14.23 | 13.74 | 13.75 | 41,400 | -0.37(-2.62%) |
May 16, 2019 | 14.02 | 14.26 | 13.93 | 14.12 | 63,274 | +0.09(+0.64%) |
May 15, 2019 | 13.65 | 14.07 | 13.61 | 14.03 | 76,847 | +0.40(+2.93%) |
May 14, 2019 | 13.26 | 13.70 | 13.26 | 13.63 | 79,400 | +0.38(+2.87%) |
May 13, 2019 | 12.98 | 13.37 | 12.98 | 13.25 | 187,398 | +0.03(+0.23%) |
May 10, 2019 | 12.97 | 13.25 | 12.63 | 13.22 | 122,900 | +0.20(+1.54%) |
May 09, 2019 | 12.67 | 13.04 | 12.54 | 13.02 | 67,016 | +0.39(+3.09%) |
May 08, 2019 | 13.00 | 13.22 | 12.45 | 12.63 | 100,021 | -0.37(-2.85%) |
May 07, 2019 | 13.26 | 13.79 | 12.38 | 13.00 | 238,345 | -0.81(-5.87%) |
May 06, 2019 | 13.55 | 13.89 | 13.55 | 13.81 | 37,719 | +0.09(+0.66%) |
May 03, 2019 | 13.83 | 13.89 | 13.68 | 13.72 | 48,000 | -0.03(-0.22%) |
May 02, 2019 | 13.75 | 13.80 | 13.50 | 13.75 | 35,664 | -0.03(-0.22%) |
May 01, 2019 | 13.72 | 13.99 | 13.72 | 13.78 | 52,432 | +0.07(+0.51%) |
Apr 30, 2019 | 13.83 | 13.91 | 13.65 | 13.71 | 144,483 | -0.06(-0.44%) |
Apr 29, 2019 | 13.65 | 13.98 | 13.64 | 13.77 | 52,819 | +0.25(+1.85%) |
Apr 26, 2019 | 13.43 | 13.64 | 13.32 | 13.52 | 56,100 | +0.15(+1.12%) |
Apr 25, 2019 | 13.84 | 13.84 | 13.23 | 13.37 | 47,214 | -0.53(-3.81%) |
Apr 24, 2019 | 14.05 | 14.14 | 13.89 | 13.90 | 62,008 | -0.17(-1.21%) |
Apr 23, 2019 | 13.96 | 14.20 | 13.88 | 14.07 | 54,553 | +0.11(+0.79%) |
Apr 22, 2019 | 13.98 | 14.10 | 13.85 | 13.96 | 52,381 | -0.10(-0.71%) |
Apr 18, 2019 | 13.71 | 14.11 | 13.68 | 14.06 | 62,900 | +0.30(+2.18%) |
Apr 17, 2019 | 14.03 | 14.08 | 13.67 | 13.76 | 108,263 | -0.20(-1.43%) |
Apr 16, 2019 | 13.97 | 14.23 | 13.95 | 13.96 | 81,093 | +0.11(+0.79%) |
Apr 15, 2019 | 13.62 | 13.93 | 13.62 | 13.85 | 82,181 | +0.27(+1.99%) |
Apr 12, 2019 | 13.56 | 13.69 | 13.46 | 13.58 | 43,500 | +0.06(+0.44%) |
Apr 11, 2019 | 13.51 | 13.67 | 13.47 | 13.52 | 53,007 | +0.01(+0.07%) |
Apr 10, 2019 | 13.28 | 13.53 | 13.24 | 13.51 | 73,081 | +0.22(+1.66%) |
Apr 09, 2019 | 13.52 | 13.59 | 13.26 | 13.29 | 74,919 | -0.29(-2.14%) |
Apr 08, 2019 | 13.48 | 13.66 | 13.48 | 13.58 | 49,266 | +0.01(+0.07%) |
Apr 05, 2019 | 13.58 | 13.70 | 13.54 | 13.57 | 57,700 | +0.03(+0.22%) |
Apr 04, 2019 | 13.52 | 13.71 | 13.48 | 13.54 | 44,740 | +0.00(+0.00%) |
Apr 03, 2019 | 13.64 | 13.67 | 13.45 | 13.54 | 46,877 | -0.02(-0.15%) |
Apr 02, 2019 | 13.66 | 13.71 | 13.51 | 13.56 | 36,723 | -0.14(-1.02%) |
Apr 01, 2019 | 13.85 | 13.90 | 13.54 | 13.70 | 73,652 | -0.11(-0.80%) |
Mar 29, 2019 | 13.81 | 13.93 | 13.54 | 13.81 | 78,300 | +0.14(+1.02%) |
Mar 28, 2019 | 14.00 | 14.04 | 13.51 | 13.67 | 60,301 | -0.35(-2.50%) |
Mar 27, 2019 | 13.25 | 14.25 | 13.25 | 14.02 | 227,868 | +0.72(+5.41%) |
Mar 26, 2019 | 13.32 | 13.41 | 13.07 | 13.30 | 343,872 | +0.02(+0.15%) |
Mar 25, 2019 | 13.50 | 13.53 | 13.20 | 13.28 | 83,028 | -0.18(-1.34%) |
Mar 22, 2019 | 13.90 | 14.04 | 13.43 | 13.46 | 93,400 | -0.51(-3.65%) |
Mar 21, 2019 | 13.90 | 14.12 | 13.90 | 13.97 | 87,197 | +0.03(+0.22%) |
Mar 20, 2019 | 13.83 | 14.10 | 13.72 | 13.94 | 70,044 | +0.01(+0.07%) |
Mar 19, 2019 | 14.02 | 14.16 | 13.74 | 13.93 | 156,470 | +0.23(+1.68%) |
Mar 18, 2019 | 13.99 | 14.13 | 13.66 | 13.70 | 121,067 | -0.34(-2.42%) |
Mar 15, 2019 | 13.80 | 14.19 | 13.76 | 14.04 | 571,500 | +0.24(+1.74%) |
Mar 14, 2019 | 13.78 | 14.01 | 13.18 | 13.80 | 144,495 | -0.11(-0.79%) |
Mar 13, 2019 | 13.94 | 14.10 | 13.50 | 13.91 | 178,374 | -0.08(-0.57%) |
Mar 12, 2019 | 13.95 | 14.46 | 13.01 | 13.99 | 359,067 | -1.51(-9.74%) |
Mar 11, 2019 | 15.48 | 15.58 | 15.23 | 15.50 | 109,211 | +0.13(+0.85%) |
Mar 08, 2019 | 15.26 | 15.69 | 15.24 | 15.37 | 70,500 | -0.03(-0.19%) |
Mar 07, 2019 | 15.56 | 15.65 | 15.21 | 15.40 | 75,691 | -0.12(-0.77%) |
Mar 06, 2019 | 16.07 | 16.07 | 15.50 | 15.52 | 81,872 | -0.55(-3.42%) |
Mar 05, 2019 | 16.11 | 16.28 | 16.04 | 16.07 | 96,160 | +0.00(+0.00%) |
Mar 04, 2019 | 16.12 | 16.26 | 15.86 | 16.07 | 75,986 | -0.06(-0.37%) |
Mar 01, 2019 | 15.86 | 16.30 | 15.84 | 16.13 | 46,000 | +0.35(+2.22%) |
Feb 28, 2019 | 15.90 | 15.99 | 15.64 | 15.78 | 68,332 | -0.18(-1.13%) |
Feb 27, 2019 | 16.00 | 16.02 | 15.70 | 15.96 | 36,904 | -0.05(-0.31%) |
Feb 26, 2019 | 16.12 | 16.16 | 15.69 | 16.01 | 66,309 | -0.02(-0.12%) |
Feb 25, 2019 | 16.18 | 16.36 | 16.03 | 16.03 | 45,356 | -0.08(-0.50%) |
Feb 22, 2019 | 16.16 | 16.38 | 16.02 | 16.11 | 72,000 | +0.02(+0.12%) |
Feb 21, 2019 | 16.18 | 16.38 | 16.01 | 16.09 | 61,488 | +0.00(+0.00%) |
Feb 20, 2019 | 15.63 | 16.22 | 15.63 | 16.09 | 64,195 | +0.41(+2.61%) |
Feb 19, 2019 | 15.39 | 15.83 | 15.39 | 15.68 | 35,639 | +0.26(+1.69%) |
Feb 15, 2019 | 15.37 | 15.81 | 15.18 | 15.42 | 46,600 | +0.17(+1.11%) |
Feb 14, 2019 | 15.12 | 15.39 | 15.12 | 15.25 | 32,986 | +0.09(+0.59%) |
Feb 13, 2019 | 15.25 | 15.37 | 15.02 | 15.16 | 17,015 | -0.10(-0.66%) |
Feb 12, 2019 | 14.92 | 15.31 | 14.92 | 15.26 | 23,808 | +0.38(+2.55%) |
Feb 11, 2019 | 14.84 | 14.91 | 14.64 | 14.88 | 30,007 | +0.05(+0.34%) |
Feb 08, 2019 | 15.16 | 15.37 | 14.78 | 14.83 | 34,700 | -0.36(-2.37%) |
Feb 07, 2019 | 15.29 | 15.31 | 14.99 | 15.19 | 40,021 | -0.14(-0.91%) |
Feb 06, 2019 | 15.09 | 15.53 | 15.09 | 15.33 | 66,876 | +0.22(+1.46%) |
Feb 05, 2019 | 14.64 | 15.25 | 14.64 | 15.11 | 91,890 | +0.47(+3.21%) |
Feb 04, 2019 | 14.73 | 14.77 | 14.51 | 14.64 | 130,743 | -0.13(-0.88%) |
Feb 01, 2019 | 14.74 | 14.90 | 14.66 | 14.77 | 33,200 | +0.06(+0.41%) |
Jan 31, 2019 | 14.51 | 14.81 | 14.42 | 14.71 | 62,593 | +0.18(+1.24%) |
Jan 30, 2019 | 14.37 | 14.60 | 14.30 | 14.53 | 55,461 | +0.15(+1.04%) |
Jan 29, 2019 | 14.48 | 14.51 | 14.27 | 14.38 | 95,578 | -0.06(-0.42%) |
Jan 28, 2019 | 14.71 | 14.74 | 14.35 | 14.44 | 49,610 | -0.36(-2.43%) |
Jan 25, 2019 | 15.15 | 15.26 | 14.69 | 14.80 | 114,300 | -0.16(-1.07%) |
Jan 24, 2019 | 15.04 | 15.12 | 14.93 | 14.96 | 58,140 | -0.11(-0.73%) |
Jan 23, 2019 | 15.24 | 15.27 | 14.99 | 15.07 | 49,447 | -0.12(-0.79%) |
Jan 22, 2019 | 15.14 | 15.22 | 14.89 | 15.19 | 72,810 | -0.06(-0.39%) |
Jan 18, 2019 | 15.38 | 15.65 | 15.21 | 15.25 | 93,000 | -0.04(-0.26%) |
Jan 17, 2019 | 15.25 | 15.44 | 15.18 | 15.29 | 30,132 | +0.01(+0.07%) |
Jan 16, 2019 | 15.32 | 15.48 | 15.16 | 15.28 | 28,849 | -0.03(-0.20%) |
Jan 15, 2019 | 15.38 | 15.44 | 15.26 | 15.31 | 26,746 | -0.03(-0.20%) |
Jan 14, 2019 | 15.51 | 15.86 | 15.31 | 15.34 | 37,706 | -0.31(-1.98%) |
Jan 11, 2019 | 15.58 | 15.82 | 15.54 | 15.65 | 50,000 | +0.00(+0.00%) |
Jan 10, 2019 | 15.49 | 15.66 | 15.39 | 15.65 | 39,828 | +0.11(+0.71%) |
Jan 09, 2019 | 15.38 | 15.55 | 15.31 | 15.54 | 115,034 | +0.18(+1.17%) |
Jan 08, 2019 | 15.06 | 15.39 | 15.03 | 15.36 | 32,793 | +0.44(+2.95%) |
Jan 07, 2019 | 14.89 | 15.18 | 14.84 | 14.92 | 145,585 | +0.14(+0.95%) |
Jan 04, 2019 | 14.90 | 14.90 | 14.71 | 14.78 | 75,600 | +0.05(+0.34%) |
Jan 03, 2019 | 14.55 | 14.87 | 14.47 | 14.73 | 64,634 | +0.11(+0.75%) |