Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.81 | 14.82 | 14.01 | 14.08 | 67,200 | -0.59(-4.02%) |
Dec 30, 2019 | 15.36 | 15.69 | 14.48 | 14.67 | 46,235 | -0.70(-4.55%) |
Dec 27, 2019 | 15.89 | 16.22 | 14.87 | 15.37 | 59,300 | -0.50(-3.15%) |
Dec 26, 2019 | 17.00 | 17.02 | 15.83 | 15.87 | 51,165 | -1.13(-6.65%) |
Dec 24, 2019 | 16.94 | 17.02 | 16.51 | 17.00 | 28,200 | +0.08(+0.47%) |
Dec 23, 2019 | 16.89 | 17.05 | 16.58 | 16.92 | 46,452 | -0.08(-0.47%) |
Dec 20, 2019 | 17.00 | 17.39 | 16.57 | 17.00 | 113,600 | +0.03(+0.18%) |
Dec 19, 2019 | 16.69 | 17.39 | 16.50 | 16.97 | 43,561 | +0.31(+1.86%) |
Dec 18, 2019 | 16.50 | 17.15 | 16.02 | 16.66 | 125,096 | +0.31(+1.90%) |
Dec 17, 2019 | 17.10 | 17.63 | 16.19 | 16.35 | 124,980 | -0.74(-4.33%) |
Dec 16, 2019 | 17.72 | 17.72 | 16.59 | 17.09 | 74,778 | +0.23(+1.36%) |
Dec 13, 2019 | 17.29 | 17.92 | 16.68 | 16.86 | 74,100 | -0.31(-1.81%) |
Dec 12, 2019 | 17.11 | 17.45 | 15.80 | 17.17 | 65,099 | +0.15(+0.88%) |
Dec 11, 2019 | 17.01 | 17.16 | 16.85 | 17.02 | 33,330 | +0.12(+0.71%) |
Dec 10, 2019 | 16.42 | 17.14 | 16.42 | 16.90 | 34,870 | +0.54(+3.30%) |
Dec 09, 2019 | 16.20 | 16.77 | 16.12 | 16.36 | 62,139 | +0.10(+0.62%) |
Dec 06, 2019 | 16.61 | 17.03 | 15.67 | 16.26 | 108,700 | -0.39(-2.34%) |
Dec 05, 2019 | 17.05 | 17.49 | 16.46 | 16.65 | 27,615 | -0.33(-1.94%) |
Dec 04, 2019 | 16.58 | 17.39 | 16.49 | 16.98 | 73,021 | +0.45(+2.72%) |
Dec 03, 2019 | 16.43 | 17.30 | 16.40 | 16.53 | 52,342 | +0.15(+0.92%) |
Dec 02, 2019 | 16.65 | 17.39 | 15.85 | 16.38 | 109,800 | -0.10(-0.61%) |
Nov 29, 2019 | 15.80 | 16.96 | 15.80 | 16.48 | 77,000 | +0.79(+5.04%) |
Nov 27, 2019 | 14.78 | 15.98 | 14.61 | 15.69 | 318,800 | +1.05(+7.17%) |
Nov 26, 2019 | 14.97 | 14.97 | 14.26 | 14.64 | 76,391 | -0.26(-1.74%) |
Nov 25, 2019 | 14.96 | 15.60 | 14.71 | 14.90 | 70,315 | +0.05(+0.34%) |
Nov 22, 2019 | 14.85 | 15.01 | 14.63 | 14.85 | 32,100 | -0.05(-0.34%) |
Nov 21, 2019 | 15.35 | 15.52 | 14.20 | 14.90 | 108,659 | -0.28(-1.84%) |
Nov 20, 2019 | 15.77 | 16.15 | 15.06 | 15.18 | 79,513 | -0.41(-2.63%) |
Nov 19, 2019 | 15.57 | 15.88 | 15.45 | 15.59 | 34,946 | -0.06(-0.38%) |
Nov 18, 2019 | 15.68 | 15.93 | 15.42 | 15.65 | 23,344 | -0.06(-0.38%) |
Nov 15, 2019 | 15.99 | 16.19 | 15.45 | 15.71 | 28,900 | -0.28(-1.75%) |
Nov 14, 2019 | 15.97 | 16.39 | 15.93 | 15.99 | 21,396 | +0.11(+0.69%) |
Nov 13, 2019 | 16.54 | 16.54 | 15.63 | 15.88 | 44,123 | -0.23(-1.43%) |
Nov 12, 2019 | 16.20 | 16.50 | 15.97 | 16.11 | 38,873 | +0.10(+0.62%) |
Nov 11, 2019 | 15.75 | 16.30 | 15.75 | 16.01 | 25,200 | +0.35(+2.23%) |
Nov 08, 2019 | 15.20 | 15.83 | 15.20 | 15.66 | 37,900 | +0.14(+0.90%) |
Nov 07, 2019 | 15.50 | 15.76 | 14.84 | 15.52 | 1,349,375 | -0.10(-0.64%) |
Nov 06, 2019 | 15.52 | 16.12 | 15.25 | 15.62 | 104,764 | +0.39(+2.56%) |
Nov 05, 2019 | 14.50 | 16.05 | 14.50 | 15.23 | 631,129 | +0.39(+2.63%) |
Nov 04, 2019 | 15.83 | 15.83 | 14.82 | 14.84 | 31,231 | -1.15(-7.19%) |
Nov 01, 2019 | 15.66 | 16.49 | 15.34 | 15.99 | 102,700 | +0.33(+2.11%) |
Oct 31, 2019 | 14.75 | 15.66 | 14.50 | 15.66 | 83,050 | +0.90(+6.10%) |
Oct 30, 2019 | 14.51 | 14.79 | 14.30 | 14.76 | 339,496 | +0.16(+1.10%) |
Oct 29, 2019 | 15.65 | 15.85 | 13.35 | 14.60 | 205,003 | -0.91(-5.87%) |
Oct 28, 2019 | 17.04 | 17.04 | 15.12 | 15.51 | 215,021 | -2.99(-16.16%) |
Oct 25, 2019 | 16.00 | 18.51 | 15.62 | 18.50 | 108,400 | +2.50(+15.62%) |
Oct 24, 2019 | 15.71 | 16.58 | 15.71 | 16.00 | 31,488 | +0.49(+3.16%) |
Oct 23, 2019 | 16.50 | 16.90 | 15.06 | 15.51 | 82,423 | -0.86(-5.25%) |
Oct 22, 2019 | 16.77 | 16.90 | 16.21 | 16.37 | 224,439 | -0.26(-1.56%) |
Oct 21, 2019 | 16.57 | 16.93 | 16.35 | 16.63 | 50,097 | +0.22(+1.34%) |
Oct 18, 2019 | 16.34 | 16.98 | 16.19 | 16.41 | 77,900 | -0.11(-0.67%) |
Oct 17, 2019 | 16.21 | 16.98 | 16.06 | 16.52 | 65,212 | +0.47(+2.93%) |
Oct 16, 2019 | 16.50 | 16.95 | 16.05 | 16.05 | 55,632 | -0.45(-2.73%) |
Oct 15, 2019 | 15.90 | 17.00 | 15.65 | 16.50 | 63,302 | +0.65(+4.10%) |
Oct 14, 2019 | 17.00 | 17.00 | 15.65 | 15.85 | 37,041 | -0.57(-3.47%) |
Oct 11, 2019 | 16.53 | 17.00 | 16.18 | 16.42 | 69,400 | -0.01(-0.06%) |
Oct 10, 2019 | 17.29 | 17.29 | 15.74 | 16.43 | 29,247 | +0.03(+0.18%) |
Oct 09, 2019 | 16.36 | 17.26 | 16.36 | 16.40 | 18,680 | -0.03(-0.18%) |
Oct 08, 2019 | 16.11 | 16.50 | 15.80 | 16.43 | 26,641 | -0.13(-0.79%) |
Oct 07, 2019 | 16.62 | 17.55 | 16.04 | 16.56 | 17,335 | +0.12(+0.73%) |
Oct 04, 2019 | 16.00 | 16.54 | 16.00 | 16.44 | 71,000 | -0.03(-0.18%) |
Oct 03, 2019 | 16.61 | 16.74 | 15.96 | 16.47 | 33,050 | -0.29(-1.73%) |
Oct 02, 2019 | 17.13 | 17.13 | 15.90 | 16.76 | 32,840 | -0.28(-1.64%) |
Oct 01, 2019 | 17.90 | 18.70 | 17.03 | 17.04 | 22,354 | -0.78(-4.38%) |
Sep 30, 2019 | 18.37 | 19.07 | 17.63 | 17.82 | 64,770 | -0.45(-2.46%) |
Sep 27, 2019 | 19.49 | 19.49 | 18.08 | 18.27 | 47,600 | -1.23(-6.31%) |
Sep 26, 2019 | 19.27 | 20.20 | 18.26 | 19.50 | 50,170 | +0.00(+0.00%) |
Sep 25, 2019 | 19.16 | 20.91 | 18.74 | 19.50 | 53,010 | +0.18(+0.93%) |
Sep 24, 2019 | 20.75 | 20.85 | 18.20 | 19.32 | 94,486 | -1.20(-5.85%) |
Sep 23, 2019 | 20.00 | 20.95 | 19.42 | 20.52 | 25,359 | +0.52(+2.60%) |
Sep 20, 2019 | 19.20 | 20.95 | 19.05 | 20.00 | 93,100 | +0.77(+4.00%) |
Sep 19, 2019 | 17.66 | 19.31 | 17.30 | 19.23 | 157,114 | +1.72(+9.82%) |
Sep 18, 2019 | 16.81 | 18.35 | 16.51 | 17.51 | 54,588 | +0.69(+4.07%) |
Sep 17, 2019 | 16.60 | 17.16 | 16.51 | 16.82 | 368,184 | +0.18(+1.11%) |
Sep 16, 2019 | 16.90 | 17.28 | 16.34 | 16.64 | 27,403 | -0.11(-0.66%) |
Sep 13, 2019 | 17.17 | 17.48 | 16.75 | 16.75 | 9,800 | -0.18(-1.06%) |
Sep 12, 2019 | 17.39 | 17.46 | 16.73 | 16.93 | 8,575 | -0.13(-0.76%) |
Sep 11, 2019 | 17.65 | 18.65 | 16.77 | 17.06 | 32,838 | -0.68(-3.83%) |
Sep 10, 2019 | 16.54 | 17.74 | 16.50 | 17.74 | 20,072 | +1.24(+7.52%) |
Sep 09, 2019 | 16.48 | 16.94 | 16.09 | 16.50 | 17,270 | +0.10(+0.61%) |
Sep 06, 2019 | 16.41 | 17.16 | 16.10 | 16.40 | 18,200 | -0.04(-0.24%) |
Sep 05, 2019 | 16.74 | 17.31 | 15.82 | 16.44 | 23,430 | -0.13(-0.78%) |
Sep 04, 2019 | 16.87 | 17.55 | 16.38 | 16.57 | 68,033 | -0.31(-1.84%) |
Sep 03, 2019 | 16.00 | 16.88 | 15.57 | 16.88 | 24,406 | +0.88(+5.50%) |
Aug 30, 2019 | 15.40 | 16.00 | 15.13 | 16.00 | 13,900 | +0.52(+3.36%) |
Aug 29, 2019 | 15.48 | 15.80 | 15.15 | 15.48 | 18,354 | -0.04(-0.26%) |
Aug 28, 2019 | 15.51 | 15.83 | 15.25 | 15.52 | 8,660 | -0.33(-2.08%) |
Aug 27, 2019 | 15.30 | 15.94 | 15.30 | 15.85 | 8,459 | +0.55(+3.59%) |
Aug 26, 2019 | 16.17 | 16.24 | 15.05 | 15.30 | 28,313 | -0.47(-2.98%) |
Aug 23, 2019 | 17.80 | 17.80 | 15.70 | 15.77 | 32,700 | -2.23(-12.39%) |
Aug 22, 2019 | 18.21 | 18.50 | 17.40 | 18.00 | 45,371 | +0.00(+0.00%) |
Aug 21, 2019 | 17.97 | 18.70 | 17.47 | 18.00 | 59,035 | -0.12(-0.66%) |
Aug 20, 2019 | 18.01 | 18.48 | 17.00 | 18.12 | 142,168 | -0.43(-2.32%) |
Aug 19, 2019 | 16.87 | 18.82 | 16.71 | 18.55 | 54,430 | +1.73(+10.29%) |
Aug 16, 2019 | 16.25 | 17.71 | 16.24 | 16.82 | 74,600 | +0.62(+3.83%) |
Aug 15, 2019 | 16.11 | 16.25 | 15.96 | 16.20 | 18,496 | +0.05(+0.31%) |
Aug 14, 2019 | 16.06 | 16.21 | 15.55 | 16.15 | 94,956 | +0.00(+0.00%) |
Aug 13, 2019 | 16.07 | 16.25 | 15.97 | 16.15 | 14,165 | +0.00(+0.00%) |
Aug 12, 2019 | 15.96 | 16.40 | 15.60 | 16.15 | 89,317 | -0.34(-2.06%) |
Aug 09, 2019 | 15.60 | 16.49 | 15.31 | 16.49 | 40,400 | +0.89(+5.71%) |
Aug 08, 2019 | 15.41 | 15.66 | 15.33 | 15.60 | 83,657 | +0.10(+0.65%) |
Aug 07, 2019 | 15.35 | 15.58 | 15.25 | 15.50 | 35,674 | +0.00(+0.00%) |
Aug 06, 2019 | 15.53 | 15.56 | 15.28 | 15.50 | 26,796 | +0.13(+0.85%) |
Aug 05, 2019 | 15.50 | 15.50 | 15.20 | 15.37 | 44,892 | -0.38(-2.41%) |
Aug 02, 2019 | 16.25 | 16.25 | 15.03 | 15.75 | 56,100 | -0.38(-2.36%) |
Aug 01, 2019 | 15.64 | 16.24 | 15.56 | 16.13 | 123,984 | +0.38(+2.41%) |
Jul 31, 2019 | 15.91 | 16.30 | 15.05 | 15.75 | 49,912 | -0.02(-0.13%) |
Jul 30, 2019 | 15.85 | 16.00 | 15.60 | 15.77 | 30,546 | +0.02(+0.13%) |
Jul 29, 2019 | 15.66 | 15.81 | 15.60 | 15.75 | 42,007 | +0.19(+1.22%) |
Jul 26, 2019 | 15.80 | 16.00 | 15.52 | 15.56 | 13,200 | -0.19(-1.21%) |
Jul 25, 2019 | 16.00 | 16.00 | 15.50 | 15.75 | 49,425 | +0.00(+0.00%) |
Jul 24, 2019 | 15.72 | 16.46 | 15.40 | 15.75 | 91,290 | +0.62(+4.10%) |
Jul 23, 2019 | 15.28 | 15.37 | 14.95 | 15.13 | 20,296 | +0.08(+0.53%) |
Jul 22, 2019 | 15.05 | 15.11 | 14.95 | 15.05 | 30,147 | +0.05(+0.33%) |
Jul 19, 2019 | 15.00 | 15.43 | 15.00 | 15.00 | 5,300 | -0.01(-0.07%) |
Jul 18, 2019 | 15.25 | 15.31 | 15.00 | 15.01 | 12,417 | -0.44(-2.85%) |
Jul 17, 2019 | 15.80 | 16.00 | 15.35 | 15.45 | 14,824 | -0.32(-2.03%) |
Jul 16, 2019 | 15.70 | 16.47 | 15.70 | 15.77 | 46,935 | +0.02(+0.13%) |
Jul 15, 2019 | 15.31 | 15.76 | 15.12 | 15.75 | 81,487 | +0.25(+1.61%) |
Jul 12, 2019 | 15.26 | 15.88 | 15.23 | 15.50 | 51,300 | +0.24(+1.57%) |
Jul 11, 2019 | 15.06 | 15.67 | 14.85 | 15.26 | 65,596 | +0.23(+1.53%) |
Jul 10, 2019 | 14.92 | 15.13 | 14.68 | 15.03 | 23,581 | +0.33(+2.24%) |
Jul 09, 2019 | 15.08 | 15.29 | 14.49 | 14.70 | 26,929 | +0.12(+0.82%) |
Jul 08, 2019 | 14.59 | 15.27 | 14.21 | 14.58 | 8,322 | +0.03(+0.21%) |
Jul 05, 2019 | 14.90 | 15.46 | 14.55 | 14.55 | 35,700 | -0.21(-1.42%) |
Jul 03, 2019 | 14.87 | 15.00 | 14.63 | 14.76 | 11,400 | -0.12(-0.81%) |
Jul 02, 2019 | 15.00 | 15.00 | 14.30 | 14.88 | 31,226 | -0.11(-0.73%) |
Jul 01, 2019 | 14.27 | 15.18 | 13.90 | 14.99 | 61,076 | +0.34(+2.32%) |
Jun 28, 2019 | 14.19 | 14.65 | 13.99 | 14.65 | 59,600 | +0.53(+3.75%) |
Jun 27, 2019 | 14.00 | 14.50 | 14.00 | 14.12 | 17,356 | -0.11(-0.77%) |
Jun 26, 2019 | 13.96 | 14.25 | 13.85 | 14.23 | 13,134 | +0.34(+2.45%) |
Jun 25, 2019 | 13.82 | 14.01 | 13.75 | 13.89 | 11,404 | -0.20(-1.42%) |
Jun 24, 2019 | 14.00 | 14.47 | 13.89 | 14.09 | 11,929 | -0.17(-1.19%) |
Jun 21, 2019 | 14.27 | 14.47 | 13.89 | 14.26 | 29,100 | +0.28(+2.00%) |
Jun 20, 2019 | 14.75 | 14.75 | 13.82 | 13.98 | 27,316 | -1.15(-7.60%) |
Jun 19, 2019 | 13.75 | 15.16 | 13.44 | 15.13 | 48,476 | +1.28(+9.24%) |
Jun 18, 2019 | 13.37 | 13.96 | 13.37 | 13.85 | 14,522 | +0.59(+4.45%) |
Jun 17, 2019 | 13.25 | 13.57 | 13.23 | 13.26 | 20,679 | -0.14(-1.04%) |
Jun 14, 2019 | 13.25 | 13.78 | 13.23 | 13.40 | 28,100 | +0.09(+0.68%) |
Jun 13, 2019 | 13.25 | 13.42 | 13.15 | 13.31 | 12,417 | -0.04(-0.30%) |
Jun 12, 2019 | 13.17 | 13.48 | 13.11 | 13.35 | 10,867 | +0.23(+1.75%) |
Jun 11, 2019 | 13.22 | 13.43 | 13.12 | 13.12 | 3,679 | +0.07(+0.54%) |
Jun 10, 2019 | 13.35 | 13.90 | 13.05 | 13.05 | 26,093 | -0.25(-1.88%) |
Jun 07, 2019 | 13.37 | 13.50 | 12.98 | 13.30 | 10,500 | +0.07(+0.53%) |
Jun 06, 2019 | 12.95 | 13.68 | 12.95 | 13.23 | 9,031 | +0.30(+2.32%) |
Jun 05, 2019 | 13.30 | 13.47 | 12.58 | 12.93 | 15,208 | -0.45(-3.36%) |
Jun 04, 2019 | 13.76 | 13.99 | 12.88 | 13.38 | 34,922 | -0.36(-2.62%) |
Jun 03, 2019 | 14.00 | 14.23 | 12.86 | 13.74 | 12,856 | -0.16(-1.15%) |
May 31, 2019 | 13.47 | 14.16 | 13.41 | 13.90 | 9,100 | +0.40(+2.96%) |
May 30, 2019 | 13.47 | 13.94 | 13.15 | 13.50 | 18,944 | +0.01(+0.07%) |
May 29, 2019 | 13.23 | 14.00 | 13.06 | 13.49 | 21,336 | +0.47(+3.61%) |
May 28, 2019 | 12.98 | 13.47 | 12.98 | 13.02 | 6,896 | -0.12(-0.90%) |
May 24, 2019 | 13.53 | 13.55 | 12.71 | 13.14 | 13,400 | -0.35(-2.60%) |
May 23, 2019 | 13.29 | 13.74 | 13.12 | 13.49 | 5,751 | +0.09(+0.67%) |
May 22, 2019 | 13.65 | 13.65 | 13.25 | 13.40 | 2,824 | -0.26(-1.90%) |
May 21, 2019 | 13.84 | 14.00 | 13.25 | 13.66 | 104,673 | +0.10(+0.74%) |
May 20, 2019 | 14.42 | 14.60 | 13.32 | 13.56 | 7,159 | -0.85(-5.90%) |
May 17, 2019 | 14.70 | 14.90 | 14.20 | 14.41 | 4,600 | -0.38(-2.57%) |
May 16, 2019 | 13.94 | 14.79 | 13.51 | 14.79 | 18,065 | +0.94(+6.79%) |
May 15, 2019 | 13.66 | 14.49 | 13.65 | 13.85 | 6,272 | -0.04(-0.29%) |
May 14, 2019 | 13.83 | 15.00 | 13.64 | 13.89 | 8,362 | +0.27(+1.98%) |
May 13, 2019 | 14.06 | 14.80 | 13.32 | 13.62 | 10,290 | -0.80(-5.55%) |
May 10, 2019 | 13.80 | 14.62 | 13.30 | 14.42 | 14,000 | +0.67(+4.87%) |
May 09, 2019 | 14.10 | 14.10 | 13.41 | 13.75 | 14,890 | -0.44(-3.10%) |
May 08, 2019 | 14.07 | 14.20 | 13.45 | 14.19 | 15,086 | +0.14(+1.00%) |
May 07, 2019 | 14.24 | 14.67 | 14.05 | 14.05 | 8,279 | -0.25(-1.75%) |
May 06, 2019 | 13.58 | 14.79 | 12.50 | 14.30 | 60,147 | -0.50(-3.38%) |
May 03, 2019 | 15.39 | 15.46 | 14.75 | 14.80 | 15,300 | -0.67(-4.33%) |
May 02, 2019 | 16.00 | 16.12 | 14.93 | 15.47 | 15,689 | -0.20(-1.28%) |
May 01, 2019 | 15.44 | 15.94 | 14.72 | 15.67 | 37,518 | +0.23(+1.49%) |
Apr 30, 2019 | 16.49 | 16.49 | 15.32 | 15.44 | 29,327 | -1.05(-6.37%) |
Apr 29, 2019 | 16.50 | 16.50 | 15.42 | 16.49 | 28,105 | +0.26(+1.58%) |
Apr 26, 2019 | 16.35 | 16.35 | 15.67 | 16.23 | 16,200 | -0.06(-0.34%) |
Apr 25, 2019 | 15.87 | 16.46 | 15.50 | 16.29 | 14,361 | +0.40(+2.52%) |
Apr 24, 2019 | 16.64 | 16.95 | 15.05 | 15.89 | 43,865 | -0.01(-0.06%) |
Apr 23, 2019 | 16.83 | 17.60 | 15.70 | 15.90 | 60,998 | -0.93(-5.53%) |
Apr 22, 2019 | 17.00 | 17.99 | 16.09 | 16.83 | 112,587 | +1.13(+7.20%) |
Apr 18, 2019 | 15.97 | 15.97 | 15.03 | 15.70 | 32,700 | +0.55(+3.63%) |
Apr 17, 2019 | 15.93 | 16.70 | 13.89 | 15.15 | 71,166 | -1.34(-8.13%) |
Apr 16, 2019 | 17.20 | 17.25 | 15.62 | 16.49 | 32,594 | +0.04(+0.24%) |
Apr 15, 2019 | 15.13 | 16.52 | 15.00 | 16.45 | 44,612 | +1.73(+11.75%) |
Apr 12, 2019 | 13.77 | 14.99 | 13.77 | 14.72 | 108,200 | +1.15(+8.47%) |
Apr 11, 2019 | 13.60 | 14.45 | 13.50 | 13.57 | 32,904 | +0.01(+0.07%) |
Apr 10, 2019 | 13.50 | 13.65 | 13.40 | 13.56 | 31,025 | +0.41(+3.12%) |
Apr 09, 2019 | 13.60 | 14.00 | 13.02 | 13.15 | 27,303 | -0.50(-3.66%) |
Apr 08, 2019 | 13.61 | 14.16 | 13.60 | 13.65 | 40,786 | +0.04(+0.29%) |
Apr 05, 2019 | 14.26 | 14.26 | 13.59 | 13.61 | 29,500 | +0.06(+0.44%) |
Apr 04, 2019 | 13.75 | 14.04 | 13.36 | 13.55 | 22,128 | -0.06(-0.44%) |
Apr 03, 2019 | 13.90 | 14.47 | 13.50 | 13.61 | 56,678 | +0.55(+4.21%) |
Apr 02, 2019 | 13.75 | 13.75 | 13.06 | 13.06 | 10,652 | -0.71(-5.16%) |
Apr 01, 2019 | 14.50 | 14.71 | 13.69 | 13.77 | 74,710 | -1.00(-6.77%) |
Mar 29, 2019 | 12.75 | 14.83 | 12.51 | 14.77 | 99,100 | +2.02(+15.84%) |
Mar 28, 2019 | 12.74 | 13.13 | 12.62 | 12.75 | 7,034 | +0.16(+1.27%) |
Mar 27, 2019 | 12.41 | 12.79 | 12.32 | 12.59 | 10,059 | +0.63(+5.27%) |
Mar 26, 2019 | 12.47 | 12.47 | 11.96 | 11.96 | 3,447 | -0.53(-4.24%) |
Mar 25, 2019 | 12.80 | 12.80 | 12.14 | 12.49 | 9,787 | -0.35(-2.73%) |
Mar 22, 2019 | 12.85 | 12.85 | 12.47 | 12.84 | 4,100 | -0.05(-0.39%) |
Mar 21, 2019 | 12.77 | 12.89 | 12.77 | 12.89 | 1,692 | +0.04(+0.31%) |
Mar 20, 2019 | 12.92 | 12.92 | 12.85 | 12.85 | 1,655 | +0.31(+2.47%) |
Mar 19, 2019 | 12.95 | 13.33 | 12.53 | 12.54 | 33,909 | -0.20(-1.57%) |
Mar 18, 2019 | 12.99 | 13.00 | 12.55 | 12.74 | 3,549 | -0.21(-1.62%) |
Mar 15, 2019 | 13.33 | 13.33 | 12.51 | 12.95 | 3,300 | -0.18(-1.37%) |
Mar 14, 2019 | 13.32 | 13.32 | 13.02 | 13.13 | 3,756 | -0.04(-0.30%) |
Mar 13, 2019 | 13.50 | 13.50 | 12.95 | 13.17 | 11,681 | -0.28(-2.08%) |
Mar 12, 2019 | 13.57 | 13.79 | 13.37 | 13.45 | 10,237 | -0.21(-1.50%) |
Mar 11, 2019 | 13.67 | 13.79 | 13.50 | 13.65 | 12,989 | +0.09(+0.70%) |
Mar 08, 2019 | 13.74 | 13.74 | 11.90 | 13.56 | 6,000 | -0.19(-1.38%) |
Mar 07, 2019 | 13.75 | 13.83 | 13.03 | 13.75 | 23,577 | +0.00(+0.00%) |
Mar 06, 2019 | 13.70 | 13.80 | 13.26 | 13.75 | 21,455 | +0.40(+3.00%) |
Mar 05, 2019 | 13.16 | 13.52 | 12.92 | 13.35 | 28,464 | +0.51(+3.97%) |
Mar 04, 2019 | 12.77 | 13.29 | 12.46 | 12.84 | 37,988 | +0.09(+0.71%) |
Mar 01, 2019 | 11.75 | 12.92 | 11.75 | 12.75 | 39,700 | +1.07(+9.16%) |
Feb 28, 2019 | 11.69 | 11.69 | 11.42 | 11.68 | 9,823 | +0.09(+0.78%) |
Feb 27, 2019 | 11.48 | 11.59 | 11.35 | 11.59 | 11,414 | +0.24(+2.11%) |
Feb 26, 2019 | 11.10 | 11.60 | 11.00 | 11.35 | 64,887 | +0.25(+2.25%) |
Feb 25, 2019 | 11.25 | 11.27 | 11.04 | 11.10 | 43,415 | +0.01(+0.09%) |
Feb 22, 2019 | 11.05 | 11.55 | 11.02 | 11.09 | 14,900 | -0.11(-0.98%) |
Feb 21, 2019 | 11.24 | 11.54 | 11.06 | 11.20 | 20,501 | +0.04(+0.36%) |
Feb 20, 2019 | 11.50 | 11.63 | 11.05 | 11.16 | 63,988 | -0.40(-3.50%) |
Feb 19, 2019 | 11.38 | 11.66 | 11.19 | 11.56 | 53,492 | +0.21(+1.80%) |
Feb 15, 2019 | 11.85 | 11.95 | 11.36 | 11.36 | 28,900 | -0.58(-4.86%) |
Feb 14, 2019 | 11.80 | 12.11 | 11.76 | 11.94 | 7,894 | +0.13(+1.10%) |
Feb 13, 2019 | 11.99 | 12.01 | 11.61 | 11.81 | 11,998 | -0.19(-1.58%) |
Feb 12, 2019 | 12.00 | 12.35 | 11.76 | 12.00 | 16,784 | +0.19(+1.61%) |
Feb 11, 2019 | 11.84 | 12.11 | 11.75 | 11.81 | 8,571 | -0.19(-1.58%) |
Feb 08, 2019 | 12.10 | 12.23 | 11.87 | 12.00 | 20,600 | -0.20(-1.64%) |
Feb 07, 2019 | 12.23 | 12.46 | 12.02 | 12.20 | 2,768 | +0.05(+0.41%) |
Feb 06, 2019 | 12.10 | 12.80 | 11.88 | 12.15 | 12,312 | +0.14(+1.17%) |
Feb 05, 2019 | 12.17 | 12.45 | 11.88 | 12.01 | 9,880 | -0.19(-1.56%) |
Feb 04, 2019 | 12.40 | 13.30 | 11.92 | 12.20 | 66,146 | -0.08(-0.65%) |
Feb 01, 2019 | 12.22 | 12.55 | 12.15 | 12.28 | 21,100 | +0.17(+1.40%) |
Jan 31, 2019 | 12.22 | 12.64 | 11.94 | 12.11 | 68,445 | -0.19(-1.54%) |
Jan 30, 2019 | 12.26 | 13.22 | 11.84 | 12.30 | 24,045 | +0.00(+0.00%) |
Jan 29, 2019 | 11.95 | 12.81 | 11.92 | 12.30 | 133,208 | +0.49(+4.15%) |
Jan 28, 2019 | 11.89 | 12.50 | 11.55 | 11.81 | 81,432 | -0.11(-0.92%) |
Jan 25, 2019 | 11.96 | 12.22 | 11.81 | 11.92 | 10,800 | +0.03(+0.25%) |
Jan 24, 2019 | 12.32 | 12.72 | 11.79 | 11.89 | 12,689 | -0.01(-0.08%) |
Jan 23, 2019 | 12.55 | 13.36 | 11.90 | 11.90 | 34,389 | -0.40(-3.25%) |
Jan 22, 2019 | 12.87 | 13.27 | 12.08 | 12.30 | 9,534 | -0.60(-4.65%) |
Jan 18, 2019 | 12.83 | 13.30 | 12.40 | 12.90 | 58,900 | +0.10(+0.78%) |
Jan 17, 2019 | 13.20 | 13.50 | 12.80 | 12.80 | 58,154 | -0.46(-3.47%) |
Jan 16, 2019 | 13.52 | 13.85 | 12.80 | 13.26 | 49,257 | -0.29(-2.14%) |
Jan 15, 2019 | 14.35 | 14.50 | 13.55 | 13.55 | 44,829 | -1.11(-7.57%) |
Jan 14, 2019 | 15.18 | 15.19 | 14.37 | 14.66 | 42,193 | -1.14(-7.22%) |
Jan 11, 2019 | 14.63 | 15.84 | 14.44 | 15.80 | 21,400 | +1.41(+9.80%) |
Jan 10, 2019 | 15.78 | 16.35 | 14.38 | 14.39 | 32,934 | -1.31(-8.34%) |
Jan 09, 2019 | 16.16 | 17.20 | 15.57 | 15.70 | 35,370 | -0.13(-0.82%) |
Jan 08, 2019 | 15.54 | 17.75 | 15.54 | 15.83 | 36,046 | +0.38(+2.46%) |
Jan 07, 2019 | 15.00 | 17.40 | 15.00 | 15.45 | 58,109 | +1.16(+8.12%) |
Jan 04, 2019 | 13.34 | 14.62 | 13.34 | 14.29 | 21,400 | +0.85(+6.32%) |
Jan 03, 2019 | 14.24 | 14.24 | 13.09 | 13.44 | 21,336 | -0.86(-6.01%) |