Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.78 | 28.00 | 24.99 | 27.30 | 248,600 | -0.42(-1.52%) |
Dec 30, 2019 | 28.50 | 28.60 | 27.30 | 27.72 | 83,658 | -0.64(-2.26%) |
Dec 27, 2019 | 28.85 | 28.85 | 27.99 | 28.36 | 49,000 | -0.30(-1.05%) |
Dec 26, 2019 | 28.52 | 28.85 | 27.95 | 28.66 | 67,820 | +0.30(+1.06%) |
Dec 24, 2019 | 28.05 | 28.36 | 27.10 | 28.36 | 47,200 | +0.58(+2.09%) |
Dec 23, 2019 | 24.62 | 28.29 | 24.62 | 27.78 | 196,768 | +3.28(+13.39%) |
Dec 20, 2019 | 24.50 | 25.40 | 24.17 | 24.50 | 93,300 | +0.03(+0.12%) |
Dec 19, 2019 | 23.84 | 24.77 | 23.84 | 24.47 | 44,981 | +0.44(+1.83%) |
Dec 18, 2019 | 24.55 | 24.69 | 23.94 | 24.03 | 39,829 | -0.42(-1.72%) |
Dec 17, 2019 | 24.14 | 24.71 | 23.65 | 24.45 | 40,117 | +0.46(+1.92%) |
Dec 16, 2019 | 23.73 | 24.21 | 23.63 | 23.99 | 33,068 | +0.21(+0.88%) |
Dec 13, 2019 | 23.12 | 24.45 | 23.04 | 23.78 | 52,000 | +0.66(+2.85%) |
Dec 12, 2019 | 24.24 | 24.25 | 22.91 | 23.12 | 45,706 | -0.91(-3.79%) |
Dec 11, 2019 | 25.04 | 25.10 | 23.70 | 24.03 | 64,365 | -1.00(-4.00%) |
Dec 10, 2019 | 24.73 | 25.50 | 24.71 | 25.03 | 58,833 | +0.10(+0.40%) |
Dec 09, 2019 | 25.78 | 26.20 | 24.74 | 24.93 | 70,833 | -0.56(-2.20%) |
Dec 06, 2019 | 24.39 | 25.79 | 24.39 | 25.49 | 97,500 | +1.18(+4.85%) |
Dec 05, 2019 | 24.36 | 24.39 | 23.58 | 24.31 | 225,767 | +0.35(+1.46%) |
Dec 04, 2019 | 23.85 | 24.40 | 23.60 | 23.96 | 156,191 | +0.17(+0.71%) |
Dec 03, 2019 | 23.49 | 24.80 | 23.49 | 23.79 | 165,356 | -0.36(-1.49%) |
Dec 02, 2019 | 24.40 | 24.80 | 23.35 | 24.15 | 79,504 | -0.33(-1.35%) |
Nov 29, 2019 | 23.70 | 24.67 | 23.43 | 24.48 | 26,400 | +0.58(+2.43%) |
Nov 27, 2019 | 23.99 | 23.99 | 23.52 | 23.90 | 196,200 | -0.15(-0.62%) |
Nov 26, 2019 | 24.26 | 24.84 | 23.55 | 24.05 | 197,493 | -0.08(-0.33%) |
Nov 25, 2019 | 23.86 | 24.90 | 23.86 | 24.13 | 125,916 | +0.23(+0.96%) |
Nov 22, 2019 | 24.11 | 24.39 | 23.02 | 23.90 | 72,900 | -0.34(-1.40%) |
Nov 21, 2019 | 25.35 | 25.56 | 24.04 | 24.24 | 43,895 | -0.88(-3.50%) |
Nov 20, 2019 | 25.59 | 26.07 | 24.50 | 25.12 | 66,766 | -0.91(-3.50%) |
Nov 19, 2019 | 25.91 | 26.90 | 25.67 | 26.03 | 96,082 | +0.25(+0.97%) |
Nov 18, 2019 | 25.22 | 26.10 | 24.31 | 25.78 | 77,961 | +0.50(+1.98%) |
Nov 15, 2019 | 24.95 | 25.29 | 24.71 | 25.28 | 55,300 | +0.38(+1.53%) |
Nov 14, 2019 | 24.64 | 24.90 | 24.31 | 24.90 | 31,116 | +0.25(+1.01%) |
Nov 13, 2019 | 23.69 | 24.68 | 23.44 | 24.65 | 67,005 | +0.96(+4.05%) |
Nov 12, 2019 | 24.22 | 24.29 | 23.10 | 23.69 | 41,821 | -0.52(-2.15%) |
Nov 11, 2019 | 23.77 | 24.22 | 23.02 | 24.21 | 94,955 | +0.21(+0.88%) |
Nov 08, 2019 | 24.12 | 24.12 | 22.56 | 24.00 | 130,400 | +0.77(+3.31%) |
Nov 07, 2019 | 22.66 | 23.40 | 22.55 | 23.23 | 91,865 | +0.55(+2.43%) |
Nov 06, 2019 | 21.23 | 23.00 | 21.15 | 22.68 | 127,148 | +1.48(+6.98%) |
Nov 05, 2019 | 20.32 | 21.20 | 19.56 | 21.20 | 108,235 | +1.45(+7.34%) |
Nov 04, 2019 | 19.70 | 19.81 | 19.23 | 19.75 | 23,431 | +0.10(+0.51%) |
Nov 01, 2019 | 19.36 | 19.98 | 19.36 | 19.65 | 26,200 | +0.36(+1.87%) |
Oct 31, 2019 | 18.92 | 19.39 | 18.92 | 19.29 | 11,612 | +0.09(+0.47%) |
Oct 30, 2019 | 19.60 | 19.60 | 18.91 | 19.20 | 18,606 | -0.30(-1.54%) |
Oct 29, 2019 | 18.85 | 20.35 | 18.85 | 19.50 | 20,487 | +0.49(+2.58%) |
Oct 28, 2019 | 18.82 | 19.40 | 18.82 | 19.01 | 14,097 | +0.20(+1.06%) |
Oct 25, 2019 | 18.68 | 19.06 | 18.49 | 18.81 | 6,600 | +0.10(+0.53%) |
Oct 24, 2019 | 19.43 | 19.44 | 18.68 | 18.71 | 14,438 | -0.54(-2.81%) |
Oct 23, 2019 | 18.30 | 19.40 | 17.96 | 19.25 | 47,274 | +0.79(+4.28%) |
Oct 22, 2019 | 18.00 | 18.46 | 17.70 | 18.46 | 20,448 | +0.51(+2.84%) |
Oct 21, 2019 | 18.35 | 18.65 | 17.89 | 17.95 | 35,148 | -0.32(-1.78%) |
Oct 18, 2019 | 18.16 | 18.52 | 17.98 | 18.27 | 40,700 | -0.14(-0.73%) |
Oct 17, 2019 | 18.36 | 18.45 | 18.02 | 18.41 | 29,586 | +0.10(+0.55%) |
Oct 16, 2019 | 18.00 | 18.70 | 17.85 | 18.31 | 44,601 | +0.16(+0.88%) |
Oct 15, 2019 | 17.79 | 18.50 | 17.64 | 18.15 | 23,476 | +0.31(+1.74%) |
Oct 14, 2019 | 18.37 | 18.37 | 17.64 | 17.84 | 15,732 | -0.04(-0.22%) |
Oct 11, 2019 | 17.79 | 18.45 | 17.79 | 17.88 | 29,100 | -0.23(-1.27%) |
Oct 10, 2019 | 18.00 | 18.76 | 17.70 | 18.11 | 59,671 | +0.11(+0.61%) |
Oct 09, 2019 | 17.45 | 18.57 | 17.33 | 18.00 | 32,283 | +0.50(+2.86%) |
Oct 08, 2019 | 17.67 | 18.08 | 17.20 | 17.50 | 21,581 | -0.15(-0.85%) |
Oct 07, 2019 | 18.25 | 18.50 | 17.65 | 17.65 | 17,405 | -0.65(-3.55%) |
Oct 04, 2019 | 18.09 | 18.30 | 16.60 | 18.30 | 130,100 | +0.09(+0.49%) |
Oct 03, 2019 | 18.50 | 18.60 | 17.89 | 18.21 | 34,034 | -0.33(-1.78%) |
Oct 02, 2019 | 19.50 | 19.70 | 18.10 | 18.54 | 20,448 | -1.26(-6.36%) |
Oct 01, 2019 | 19.73 | 20.45 | 19.40 | 19.80 | 42,614 | +0.09(+0.46%) |
Sep 30, 2019 | 18.73 | 20.45 | 18.73 | 19.71 | 27,811 | +0.95(+5.06%) |
Sep 27, 2019 | 18.68 | 19.42 | 18.68 | 18.76 | 16,800 | +0.25(+1.35%) |
Sep 26, 2019 | 19.51 | 19.84 | 18.50 | 18.51 | 25,265 | -0.12(-0.64%) |
Sep 25, 2019 | 18.73 | 19.20 | 18.37 | 18.63 | 48,308 | -0.08(-0.43%) |
Sep 24, 2019 | 18.95 | 19.67 | 18.47 | 18.71 | 29,172 | -0.32(-1.68%) |
Sep 23, 2019 | 20.10 | 20.54 | 19.03 | 19.03 | 18,064 | -0.97(-4.85%) |
Sep 20, 2019 | 20.50 | 20.87 | 19.60 | 20.00 | 27,900 | -0.52(-2.53%) |
Sep 19, 2019 | 21.64 | 21.98 | 20.40 | 20.52 | 62,856 | -0.99(-4.60%) |
Sep 18, 2019 | 20.45 | 22.00 | 19.88 | 21.51 | 83,249 | +1.21(+5.96%) |
Sep 17, 2019 | 18.05 | 20.65 | 18.05 | 20.30 | 71,263 | +1.49(+7.92%) |
Sep 16, 2019 | 18.23 | 19.20 | 18.15 | 18.81 | 16,830 | +0.02(+0.11%) |
Sep 13, 2019 | 19.05 | 19.10 | 18.61 | 18.79 | 18,300 | -0.42(-2.19%) |
Sep 12, 2019 | 19.39 | 19.48 | 18.67 | 19.21 | 14,208 | -0.04(-0.21%) |
Sep 11, 2019 | 18.79 | 19.50 | 18.31 | 19.25 | 41,978 | +0.29(+1.53%) |
Sep 10, 2019 | 18.56 | 19.01 | 18.20 | 18.96 | 31,416 | +0.73(+4.00%) |
Sep 09, 2019 | 18.16 | 18.79 | 17.96 | 18.23 | 42,528 | +0.13(+0.72%) |
Sep 06, 2019 | 17.69 | 18.45 | 17.67 | 18.10 | 63,500 | +0.20(+1.12%) |
Sep 05, 2019 | 17.20 | 18.20 | 17.20 | 17.90 | 41,901 | +0.55(+3.17%) |
Sep 04, 2019 | 17.02 | 17.47 | 17.02 | 17.35 | 27,641 | +0.27(+1.58%) |
Sep 03, 2019 | 17.27 | 17.51 | 16.87 | 17.08 | 33,949 | -0.51(-2.90%) |
Aug 30, 2019 | 18.29 | 18.29 | 17.55 | 17.59 | 26,600 | -0.44(-2.44%) |
Aug 29, 2019 | 17.80 | 18.30 | 17.38 | 18.03 | 86,894 | +0.22(+1.24%) |
Aug 28, 2019 | 17.70 | 18.20 | 17.19 | 17.81 | 79,323 | +0.01(+0.06%) |
Aug 27, 2019 | 17.40 | 17.88 | 16.97 | 17.80 | 19,721 | +0.44(+2.53%) |
Aug 26, 2019 | 17.17 | 17.79 | 16.88 | 17.36 | 61,988 | +0.04(+0.23%) |
Aug 23, 2019 | 17.51 | 17.99 | 17.00 | 17.32 | 42,800 | -0.18(-1.03%) |
Aug 22, 2019 | 17.99 | 17.99 | 17.25 | 17.50 | 66,364 | -0.25(-1.41%) |
Aug 21, 2019 | 17.31 | 18.19 | 17.14 | 17.75 | 114,675 | +0.60(+3.50%) |
Aug 20, 2019 | 17.57 | 17.89 | 17.15 | 17.15 | 63,021 | -0.57(-3.22%) |
Aug 19, 2019 | 17.11 | 18.34 | 16.93 | 17.72 | 52,998 | +0.60(+3.50%) |
Aug 16, 2019 | 16.52 | 17.30 | 15.80 | 17.12 | 41,500 | +0.65(+3.95%) |
Aug 15, 2019 | 16.74 | 17.57 | 16.46 | 16.47 | 51,996 | -0.22(-1.32%) |
Aug 14, 2019 | 16.76 | 16.89 | 15.67 | 16.69 | 38,679 | -0.15(-0.89%) |
Aug 13, 2019 | 16.07 | 17.13 | 16.07 | 16.84 | 51,322 | +0.75(+4.66%) |
Aug 12, 2019 | 17.18 | 17.18 | 15.66 | 16.09 | 39,903 | -0.64(-3.83%) |
Aug 09, 2019 | 16.59 | 17.48 | 16.59 | 16.73 | 41,400 | +0.03(+0.18%) |
Aug 08, 2019 | 16.50 | 17.42 | 16.36 | 16.70 | 53,772 | +0.19(+1.15%) |
Aug 07, 2019 | 16.00 | 16.76 | 15.30 | 16.51 | 40,768 | +0.52(+3.25%) |
Aug 06, 2019 | 17.44 | 17.44 | 15.75 | 15.99 | 43,417 | -0.97(-5.72%) |
Aug 05, 2019 | 17.22 | 17.74 | 16.72 | 16.96 | 40,510 | -0.33(-1.91%) |
Aug 02, 2019 | 17.50 | 17.88 | 17.00 | 17.29 | 34,500 | -0.32(-1.82%) |
Aug 01, 2019 | 18.26 | 18.85 | 17.13 | 17.61 | 51,351 | -0.65(-3.56%) |
Jul 31, 2019 | 18.69 | 19.11 | 17.92 | 18.26 | 48,864 | -0.41(-2.20%) |
Jul 30, 2019 | 18.34 | 18.88 | 17.87 | 18.67 | 25,657 | +0.11(+0.59%) |
Jul 29, 2019 | 18.78 | 19.04 | 17.48 | 18.56 | 74,737 | -0.42(-2.21%) |
Jul 26, 2019 | 19.17 | 19.48 | 18.58 | 18.98 | 51,000 | -0.36(-1.86%) |
Jul 25, 2019 | 19.63 | 19.71 | 18.65 | 19.34 | 56,104 | -0.38(-1.93%) |
Jul 24, 2019 | 19.71 | 19.84 | 18.78 | 19.72 | 66,529 | -0.17(-0.85%) |
Jul 23, 2019 | 19.69 | 20.29 | 19.38 | 19.89 | 99,603 | +0.25(+1.27%) |
Jul 22, 2019 | 19.00 | 19.88 | 19.00 | 19.64 | 70,206 | +0.74(+3.92%) |
Jul 19, 2019 | 18.32 | 19.34 | 18.26 | 18.90 | 64,700 | +0.44(+2.38%) |
Jul 18, 2019 | 18.12 | 18.56 | 18.09 | 18.46 | 53,633 | +0.19(+1.04%) |
Jul 17, 2019 | 18.13 | 18.74 | 18.13 | 18.27 | 52,353 | +0.16(+0.88%) |
Jul 16, 2019 | 18.16 | 18.24 | 17.78 | 18.11 | 57,546 | -0.15(-0.82%) |
Jul 15, 2019 | 17.42 | 18.45 | 17.23 | 18.26 | 134,565 | +0.84(+4.82%) |
Jul 12, 2019 | 17.56 | 18.30 | 17.32 | 17.42 | 92,500 | -0.23(-1.30%) |
Jul 11, 2019 | 17.35 | 18.40 | 17.19 | 17.65 | 172,330 | +0.32(+1.85%) |
Jul 10, 2019 | 16.77 | 17.48 | 16.77 | 17.33 | 70,649 | +0.55(+3.28%) |
Jul 09, 2019 | 16.35 | 17.35 | 16.30 | 16.78 | 71,704 | +0.34(+2.07%) |
Jul 08, 2019 | 15.04 | 16.83 | 14.85 | 16.44 | 95,757 | +1.32(+8.73%) |
Jul 05, 2019 | 14.92 | 15.25 | 14.74 | 15.12 | 39,200 | +0.10(+0.67%) |
Jul 03, 2019 | 15.39 | 15.75 | 14.74 | 15.02 | 57,600 | -0.32(-2.09%) |
Jul 02, 2019 | 15.30 | 15.67 | 14.98 | 15.34 | 33,446 | +0.04(+0.26%) |
Jul 01, 2019 | 14.90 | 15.76 | 14.90 | 15.30 | 74,162 | +0.44(+2.96%) |
Jun 28, 2019 | 14.73 | 14.97 | 14.03 | 14.86 | 845,400 | +0.10(+0.68%) |
Jun 27, 2019 | 14.67 | 15.18 | 14.50 | 14.76 | 84,667 | +0.21(+1.44%) |
Jun 26, 2019 | 15.96 | 15.96 | 14.43 | 14.55 | 128,239 | -1.34(-8.43%) |
Jun 25, 2019 | 15.69 | 16.36 | 15.66 | 15.89 | 73,464 | +0.29(+1.86%) |
Jun 24, 2019 | 16.56 | 16.66 | 15.55 | 15.60 | 70,186 | -1.03(-6.19%) |
Jun 21, 2019 | 16.90 | 17.50 | 16.35 | 16.63 | 106,800 | -0.29(-1.71%) |
Jun 20, 2019 | 18.49 | 18.70 | 16.82 | 16.92 | 105,851 | -1.59(-8.59%) |
Jun 19, 2019 | 17.36 | 18.88 | 17.22 | 18.51 | 106,552 | +0.98(+5.59%) |
Jun 18, 2019 | 17.42 | 18.00 | 16.96 | 17.53 | 72,110 | +0.46(+2.69%) |
Jun 17, 2019 | 16.90 | 18.10 | 16.76 | 17.07 | 95,682 | +0.29(+1.73%) |
Jun 14, 2019 | 17.40 | 17.77 | 16.60 | 16.78 | 33,600 | -0.65(-3.73%) |
Jun 13, 2019 | 17.40 | 18.12 | 17.17 | 17.43 | 34,685 | +0.08(+0.46%) |
Jun 12, 2019 | 16.75 | 17.64 | 16.27 | 17.35 | 144,825 | +0.57(+3.40%) |
Jun 11, 2019 | 17.51 | 17.51 | 16.38 | 16.78 | 87,629 | -0.71(-4.06%) |
Jun 10, 2019 | 16.48 | 17.64 | 16.33 | 17.49 | 39,421 | +1.08(+6.58%) |
Jun 07, 2019 | 16.68 | 17.11 | 16.24 | 16.41 | 30,600 | -0.22(-1.32%) |
Jun 06, 2019 | 17.79 | 17.79 | 16.01 | 16.63 | 52,609 | -1.16(-6.52%) |
Jun 05, 2019 | 17.87 | 18.40 | 17.33 | 17.79 | 57,824 | -0.18(-1.00%) |
Jun 04, 2019 | 18.67 | 18.67 | 17.82 | 17.97 | 46,793 | -0.54(-2.92%) |
Jun 03, 2019 | 18.72 | 19.18 | 18.21 | 18.51 | 39,308 | -0.21(-1.12%) |
May 31, 2019 | 18.22 | 19.50 | 17.77 | 18.72 | 65,800 | +0.54(+2.97%) |
May 30, 2019 | 17.81 | 18.58 | 17.28 | 18.18 | 67,866 | +0.43(+2.42%) |
May 29, 2019 | 17.41 | 17.94 | 16.63 | 17.75 | 65,292 | +0.23(+1.31%) |
May 28, 2019 | 18.94 | 19.05 | 17.06 | 17.52 | 82,977 | -1.46(-7.69%) |
May 24, 2019 | 17.81 | 19.51 | 17.77 | 18.98 | 142,000 | +1.28(+7.23%) |
May 23, 2019 | 17.03 | 17.70 | 16.79 | 17.70 | 75,095 | +0.47(+2.73%) |
May 22, 2019 | 16.90 | 17.38 | 16.84 | 17.23 | 43,752 | +0.22(+1.29%) |
May 21, 2019 | 16.43 | 17.18 | 16.43 | 17.01 | 55,186 | +0.59(+3.59%) |
May 20, 2019 | 16.14 | 17.08 | 15.80 | 16.42 | 50,542 | +0.24(+1.48%) |
May 17, 2019 | 15.53 | 16.95 | 15.53 | 16.18 | 88,400 | +0.59(+3.78%) |
May 16, 2019 | 15.66 | 16.43 | 15.44 | 15.59 | 34,388 | -0.11(-0.70%) |
May 15, 2019 | 14.95 | 16.77 | 14.70 | 15.70 | 182,862 | +0.88(+5.94%) |
May 14, 2019 | 14.93 | 14.93 | 14.45 | 14.82 | 62,182 | +0.22(+1.51%) |
May 13, 2019 | 14.29 | 14.72 | 14.02 | 14.60 | 36,551 | -0.08(-0.54%) |
May 10, 2019 | 14.73 | 15.08 | 14.01 | 14.68 | 64,000 | -0.11(-0.74%) |
May 09, 2019 | 14.13 | 15.20 | 13.00 | 14.79 | 86,592 | +0.58(+4.08%) |
May 08, 2019 | 12.80 | 14.33 | 12.80 | 14.21 | 139,263 | +1.40(+10.93%) |
May 07, 2019 | 14.11 | 14.22 | 12.69 | 12.81 | 55,018 | -0.42(-3.17%) |
May 06, 2019 | 12.83 | 13.31 | 12.76 | 13.23 | 36,068 | +0.18(+1.38%) |
May 03, 2019 | 12.51 | 13.07 | 12.47 | 13.05 | 42,900 | +0.62(+4.99%) |
May 02, 2019 | 11.82 | 12.58 | 11.82 | 12.43 | 62,976 | +0.60(+5.07%) |
May 01, 2019 | 11.95 | 11.98 | 11.58 | 11.83 | 37,727 | -0.03(-0.25%) |
Apr 30, 2019 | 12.26 | 12.30 | 11.85 | 11.86 | 60,482 | -0.29(-2.39%) |
Apr 29, 2019 | 12.20 | 12.60 | 12.13 | 12.15 | 48,294 | +0.02(+0.16%) |
Apr 26, 2019 | 12.11 | 12.19 | 12.01 | 12.13 | 21,300 | +0.03(+0.25%) |
Apr 25, 2019 | 12.18 | 12.22 | 12.01 | 12.10 | 27,374 | -0.11(-0.90%) |
Apr 24, 2019 | 12.46 | 12.57 | 12.18 | 12.21 | 24,250 | -0.19(-1.53%) |
Apr 23, 2019 | 12.30 | 12.72 | 12.14 | 12.40 | 60,862 | +0.02(+0.16%) |
Apr 22, 2019 | 12.31 | 12.55 | 12.09 | 12.38 | 19,949 | +0.09(+0.73%) |
Apr 18, 2019 | 12.63 | 12.64 | 12.07 | 12.29 | 63,800 | -0.34(-2.69%) |
Apr 17, 2019 | 13.29 | 13.30 | 12.56 | 12.63 | 25,301 | -0.58(-4.39%) |
Apr 16, 2019 | 12.83 | 13.34 | 12.72 | 13.21 | 35,055 | +0.41(+3.20%) |
Apr 15, 2019 | 12.72 | 13.25 | 12.50 | 12.80 | 51,074 | -0.01(-0.08%) |
Apr 12, 2019 | 12.98 | 12.98 | 12.72 | 12.81 | 44,600 | -0.21(-1.61%) |
Apr 11, 2019 | 13.37 | 13.46 | 12.86 | 13.02 | 18,950 | -0.31(-2.33%) |
Apr 10, 2019 | 13.15 | 13.36 | 13.05 | 13.33 | 14,222 | +0.18(+1.37%) |
Apr 09, 2019 | 13.42 | 13.54 | 12.90 | 13.15 | 33,576 | -0.33(-2.45%) |
Apr 08, 2019 | 13.47 | 13.56 | 13.30 | 13.48 | 30,281 | +0.10(+0.75%) |
Apr 05, 2019 | 13.17 | 13.45 | 13.07 | 13.38 | 46,900 | +0.24(+1.83%) |
Apr 04, 2019 | 13.25 | 13.39 | 12.79 | 13.14 | 24,419 | -0.09(-0.68%) |
Apr 03, 2019 | 12.50 | 13.37 | 12.50 | 13.23 | 66,660 | +0.80(+6.44%) |
Apr 02, 2019 | 12.42 | 12.46 | 12.00 | 12.43 | 28,771 | +0.03(+0.24%) |
Apr 01, 2019 | 12.53 | 12.53 | 12.28 | 12.40 | 22,956 | +0.02(+0.16%) |
Mar 29, 2019 | 12.52 | 12.60 | 12.25 | 12.38 | 35,600 | -0.02(-0.16%) |
Mar 28, 2019 | 12.56 | 12.85 | 12.35 | 12.40 | 33,449 | -0.15(-1.20%) |
Mar 27, 2019 | 12.81 | 12.84 | 12.26 | 12.55 | 66,526 | -0.27(-2.11%) |
Mar 26, 2019 | 12.59 | 13.00 | 12.40 | 12.82 | 95,805 | +0.28(+2.23%) |
Mar 25, 2019 | 12.98 | 13.09 | 12.42 | 12.54 | 110,847 | -0.57(-4.35%) |
Mar 22, 2019 | 13.12 | 13.48 | 12.43 | 13.11 | 112,800 | -0.40(-2.96%) |
Mar 21, 2019 | 13.64 | 13.91 | 13.20 | 13.51 | 69,252 | -0.25(-1.82%) |
Mar 20, 2019 | 14.43 | 14.57 | 13.71 | 13.76 | 68,695 | -0.67(-4.64%) |
Mar 19, 2019 | 14.83 | 14.83 | 14.23 | 14.43 | 57,294 | -0.30(-2.04%) |
Mar 18, 2019 | 14.71 | 15.01 | 14.59 | 14.73 | 73,047 | +0.03(+0.20%) |
Mar 15, 2019 | 14.86 | 15.29 | 14.60 | 14.70 | 79,400 | -0.15(-1.01%) |
Mar 14, 2019 | 14.96 | 15.28 | 14.72 | 14.85 | 70,277 | -0.12(-0.80%) |
Mar 13, 2019 | 15.40 | 15.51 | 14.89 | 14.97 | 42,804 | -0.39(-2.54%) |
Mar 12, 2019 | 14.97 | 15.66 | 14.56 | 15.36 | 51,893 | +0.38(+2.54%) |
Mar 11, 2019 | 14.91 | 15.08 | 14.39 | 14.98 | 40,374 | +0.15(+1.01%) |
Mar 08, 2019 | 15.04 | 15.04 | 14.53 | 14.83 | 43,100 | -0.22(-1.46%) |
Mar 07, 2019 | 15.56 | 15.56 | 14.56 | 15.05 | 40,224 | +0.19(+1.28%) |
Mar 06, 2019 | 15.41 | 15.91 | 14.40 | 14.86 | 37,508 | -0.41(-2.69%) |
Mar 05, 2019 | 15.16 | 15.85 | 14.47 | 15.27 | 28,510 | +0.11(+0.73%) |
Mar 04, 2019 | 15.33 | 15.80 | 14.90 | 15.16 | 17,590 | -0.18(-1.17%) |
Mar 01, 2019 | 14.16 | 15.40 | 14.16 | 15.34 | 43,900 | +1.28(+9.10%) |
Feb 28, 2019 | 15.41 | 15.41 | 14.02 | 14.06 | 55,009 | -1.47(-9.47%) |
Feb 27, 2019 | 16.03 | 16.03 | 15.35 | 15.53 | 41,633 | +0.15(+0.98%) |
Feb 26, 2019 | 14.46 | 16.10 | 14.26 | 15.38 | 138,627 | +0.89(+6.14%) |
Feb 25, 2019 | 14.58 | 14.75 | 14.28 | 14.49 | 47,601 | +0.06(+0.42%) |
Feb 22, 2019 | 14.26 | 14.56 | 14.17 | 14.43 | 30,500 | +0.17(+1.19%) |
Feb 21, 2019 | 14.17 | 14.29 | 13.95 | 14.26 | 30,355 | +0.04(+0.28%) |
Feb 20, 2019 | 14.23 | 14.40 | 13.86 | 14.22 | 38,842 | +0.01(+0.07%) |
Feb 19, 2019 | 14.45 | 14.45 | 14.01 | 14.21 | 30,453 | +0.11(+0.78%) |
Feb 15, 2019 | 14.02 | 14.16 | 13.87 | 14.10 | 35,800 | +0.10(+0.71%) |
Feb 14, 2019 | 14.51 | 14.51 | 13.60 | 14.00 | 57,982 | -0.33(-2.30%) |
Feb 13, 2019 | 12.74 | 14.99 | 12.30 | 14.33 | 150,381 | +1.74(+13.82%) |
Feb 12, 2019 | 12.36 | 12.64 | 12.25 | 12.59 | 59,777 | +0.35(+2.86%) |
Feb 11, 2019 | 12.30 | 12.34 | 12.13 | 12.24 | 43,553 | +0.04(+0.33%) |
Feb 08, 2019 | 12.06 | 12.33 | 11.55 | 12.20 | 59,300 | +0.13(+1.08%) |
Feb 07, 2019 | 11.90 | 12.30 | 11.76 | 12.07 | 44,316 | +0.12(+1.00%) |
Feb 06, 2019 | 12.15 | 12.44 | 11.74 | 11.95 | 32,448 | -0.19(-1.57%) |
Feb 05, 2019 | 12.29 | 12.45 | 11.69 | 12.14 | 41,090 | -0.13(-1.06%) |
Feb 04, 2019 | 11.94 | 12.35 | 11.54 | 12.27 | 84,740 | +0.32(+2.68%) |
Feb 01, 2019 | 12.07 | 12.16 | 11.82 | 11.95 | 44,200 | -0.12(-0.99%) |
Jan 31, 2019 | 12.07 | 12.33 | 11.96 | 12.07 | 48,652 | -0.05(-0.41%) |
Jan 30, 2019 | 12.08 | 12.23 | 11.77 | 12.12 | 43,058 | +0.16(+1.34%) |
Jan 29, 2019 | 11.98 | 12.12 | 11.70 | 11.96 | 29,863 | -0.01(-0.08%) |
Jan 28, 2019 | 12.60 | 12.60 | 11.50 | 11.97 | 100,847 | -0.68(-5.38%) |
Jan 25, 2019 | 12.72 | 12.73 | 12.25 | 12.65 | 53,500 | -0.03(-0.24%) |
Jan 24, 2019 | 12.78 | 12.78 | 12.35 | 12.68 | 50,341 | -0.10(-0.78%) |
Jan 23, 2019 | 13.20 | 13.37 | 12.56 | 12.78 | 70,181 | -0.37(-2.81%) |
Jan 22, 2019 | 13.56 | 13.79 | 12.97 | 13.15 | 43,029 | -0.50(-3.66%) |
Jan 18, 2019 | 13.91 | 14.15 | 13.36 | 13.65 | 56,300 | -0.23(-1.66%) |
Jan 17, 2019 | 14.07 | 14.17 | 13.86 | 13.88 | 22,125 | -0.18(-1.28%) |
Jan 16, 2019 | 14.20 | 14.77 | 14.06 | 14.06 | 42,624 | -0.11(-0.78%) |
Jan 15, 2019 | 13.78 | 14.17 | 13.73 | 14.17 | 33,521 | +0.46(+3.36%) |
Jan 14, 2019 | 13.90 | 13.98 | 13.65 | 13.71 | 65,481 | -0.29(-2.07%) |
Jan 11, 2019 | 14.34 | 14.53 | 13.74 | 14.00 | 60,800 | -0.40(-2.78%) |
Jan 10, 2019 | 14.60 | 14.72 | 14.11 | 14.40 | 46,575 | -0.20(-1.37%) |
Jan 09, 2019 | 14.60 | 14.90 | 14.13 | 14.60 | 65,572 | +0.09(+0.62%) |
Jan 08, 2019 | 14.78 | 14.95 | 14.06 | 14.51 | 48,957 | -0.14(-0.96%) |
Jan 07, 2019 | 13.37 | 14.75 | 13.01 | 14.65 | 78,505 | +1.37(+10.32%) |
Jan 04, 2019 | 12.84 | 13.65 | 12.77 | 13.28 | 52,200 | +0.55(+4.32%) |
Jan 03, 2019 | 13.36 | 13.80 | 12.45 | 12.73 | 48,548 | -0.54(-4.07%) |