Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.38 | 10.74 | 10.26 | 10.49 | 126,700 | +0.10(+0.96%) |
Nov 27, 2019 | 10.66 | 10.74 | 10.31 | 10.39 | 183,400 | -0.24(-2.26%) |
Nov 26, 2019 | 10.65 | 10.81 | 10.56 | 10.63 | 171,337 | -0.05(-0.47%) |
Nov 25, 2019 | 10.40 | 10.78 | 10.30 | 10.68 | 209,994 | +0.28(+2.69%) |
Nov 22, 2019 | 10.30 | 10.48 | 10.25 | 10.40 | 119,200 | +0.11(+1.07%) |
Nov 21, 2019 | 10.49 | 10.49 | 10.24 | 10.29 | 110,761 | -0.11(-1.06%) |
Nov 20, 2019 | 10.32 | 10.55 | 10.25 | 10.40 | 232,710 | -0.05(-0.48%) |
Nov 19, 2019 | 10.60 | 10.65 | 10.30 | 10.45 | 226,685 | -0.08(-0.76%) |
Nov 18, 2019 | 10.22 | 10.57 | 10.19 | 10.53 | 219,279 | +0.25(+2.48%) |
Nov 15, 2019 | 10.07 | 10.35 | 10.02 | 10.28 | 196,300 | +0.33(+3.27%) |
Nov 14, 2019 | 10.17 | 10.20 | 9.900 | 9.950 | 372,358 | -0.23(-2.26%) |
Nov 13, 2019 | 10.42 | 10.46 | 10.10 | 10.18 | 349,970 | -0.38(-3.60%) |
Nov 12, 2019 | 10.59 | 10.66 | 10.39 | 10.56 | 339,759 | -0.06(-0.56%) |
Nov 11, 2019 | 11.00 | 11.10 | 10.49 | 10.62 | 306,364 | -0.48(-4.32%) |
Nov 08, 2019 | 11.29 | 11.43 | 11.02 | 11.10 | 274,500 | -0.22(-1.94%) |
Nov 07, 2019 | 11.50 | 11.61 | 11.25 | 11.32 | 184,811 | +0.02(+0.18%) |
Nov 06, 2019 | 11.84 | 11.86 | 11.28 | 11.30 | 191,246 | -0.60(-5.04%) |
Nov 05, 2019 | 11.91 | 12.14 | 11.79 | 11.90 | 247,204 | +0.03(+0.25%) |
Nov 04, 2019 | 11.73 | 11.87 | 11.72 | 11.87 | 241,717 | +0.30(+2.59%) |
Nov 01, 2019 | 11.27 | 11.63 | 11.14 | 11.57 | 298,300 | +0.35(+3.12%) |
Oct 31, 2019 | 11.14 | 11.24 | 11.00 | 11.22 | 140,516 | +0.05(+0.45%) |
Oct 30, 2019 | 11.27 | 11.28 | 10.98 | 11.17 | 160,281 | -0.14(-1.24%) |
Oct 29, 2019 | 11.27 | 11.38 | 11.18 | 11.31 | 116,866 | -0.04(-0.35%) |
Oct 28, 2019 | 11.03 | 11.42 | 11.00 | 11.35 | 200,947 | +0.37(+3.37%) |
Oct 25, 2019 | 10.80 | 11.09 | 10.76 | 10.98 | 159,900 | +0.05(+0.46%) |
Oct 24, 2019 | 11.35 | 11.36 | 10.93 | 10.93 | 229,747 | -0.45(-3.95%) |
Oct 23, 2019 | 11.41 | 11.49 | 11.31 | 11.38 | 122,671 | +0.06(+0.53%) |
Oct 22, 2019 | 11.18 | 11.45 | 11.14 | 11.32 | 223,298 | +0.06(+0.58%) |
Oct 21, 2019 | 11.23 | 11.57 | 11.15 | 11.26 | 299,698 | +0.16(+1.40%) |
Oct 18, 2019 | 11.00 | 11.14 | 10.93 | 11.10 | 259,700 | +0.03(+0.27%) |
Oct 17, 2019 | 11.09 | 11.19 | 10.98 | 11.07 | 247,519 | +0.12(+1.10%) |
Oct 16, 2019 | 10.53 | 11.02 | 10.53 | 10.95 | 300,493 | +0.34(+3.25%) |
Oct 15, 2019 | 10.36 | 10.79 | 10.32 | 10.61 | 705,352 | +0.25(+2.41%) |
Oct 14, 2019 | 10.10 | 10.51 | 10.10 | 10.36 | 284,954 | +0.20(+1.92%) |
Oct 11, 2019 | 9.870 | 10.27 | 9.760 | 10.16 | 332,100 | +0.46(+4.74%) |
Oct 10, 2019 | 9.800 | 9.810 | 9.660 | 9.700 | 232,746 | -0.07(-0.67%) |
Oct 09, 2019 | 9.800 | 9.830 | 9.670 | 9.765 | 215,874 | +0.11(+1.09%) |
Oct 08, 2019 | 9.700 | 9.870 | 9.550 | 9.660 | 285,781 | -0.20(-2.03%) |
Oct 07, 2019 | 9.750 | 10.12 | 9.640 | 9.860 | 337,635 | +0.05(+0.51%) |
Oct 04, 2019 | 9.940 | 9.980 | 9.700 | 9.810 | 305,800 | -0.07(-0.71%) |
Oct 03, 2019 | 10.21 | 10.35 | 9.700 | 9.880 | 768,544 | -0.35(-3.42%) |
Oct 02, 2019 | 10.77 | 10.81 | 9.900 | 10.23 | 510,757 | -0.66(-6.06%) |
Oct 01, 2019 | 11.57 | 11.74 | 10.85 | 10.89 | 674,366 | -0.63(-5.47%) |
Sep 30, 2019 | 11.36 | 11.59 | 11.16 | 11.52 | 402,220 | +0.16(+1.41%) |
Sep 27, 2019 | 11.58 | 12.32 | 11.14 | 11.36 | 1,040,100 | -0.38(-3.24%) |
Sep 26, 2019 | 11.66 | 12.00 | 11.46 | 11.74 | 699,494 | -0.03(-0.25%) |
Sep 25, 2019 | 10.94 | 11.82 | 10.91 | 11.77 | 370,156 | +0.75(+6.81%) |
Sep 24, 2019 | 11.12 | 11.43 | 10.91 | 11.02 | 431,111 | +0.04(+0.36%) |
Sep 23, 2019 | 11.01 | 11.05 | 10.86 | 10.98 | 302,501 | -0.07(-0.63%) |
Sep 20, 2019 | 11.19 | 11.27 | 10.95 | 11.05 | 432,500 | -0.10(-0.90%) |
Sep 19, 2019 | 11.29 | 11.32 | 11.05 | 11.15 | 228,438 | -0.05(-0.45%) |
Sep 18, 2019 | 11.28 | 11.45 | 11.07 | 11.20 | 200,535 | -0.12(-1.06%) |
Sep 17, 2019 | 11.49 | 11.49 | 11.18 | 11.32 | 216,446 | -0.20(-1.74%) |
Sep 16, 2019 | 11.56 | 11.66 | 11.45 | 11.52 | 197,129 | -0.04(-0.35%) |
Sep 13, 2019 | 11.84 | 11.99 | 11.54 | 11.56 | 241,800 | -0.19(-1.62%) |
Sep 12, 2019 | 11.82 | 11.88 | 11.51 | 11.75 | 230,372 | +0.05(+0.43%) |
Sep 11, 2019 | 11.40 | 11.74 | 11.14 | 11.70 | 247,298 | +0.35(+3.08%) |
Sep 10, 2019 | 10.80 | 11.37 | 10.69 | 11.35 | 226,574 | +0.54(+5.00%) |
Sep 09, 2019 | 10.34 | 10.83 | 10.24 | 10.81 | 249,735 | +0.55(+5.36%) |
Sep 06, 2019 | 10.22 | 10.31 | 10.14 | 10.26 | 116,400 | +0.07(+0.69%) |
Sep 05, 2019 | 9.950 | 10.33 | 9.870 | 10.19 | 229,101 | +0.40(+4.09%) |
Sep 04, 2019 | 9.740 | 9.850 | 9.580 | 9.790 | 216,677 | +0.25(+2.62%) |
Sep 03, 2019 | 9.470 | 9.630 | 9.440 | 9.540 | 311,268 | -0.06(-0.63%) |
Aug 30, 2019 | 9.730 | 9.750 | 9.505 | 9.600 | 191,700 | -0.03(-0.31%) |
Aug 29, 2019 | 9.640 | 9.790 | 9.550 | 9.630 | 184,363 | +0.16(+1.69%) |
Aug 28, 2019 | 9.400 | 9.590 | 9.353 | 9.470 | 215,372 | +0.01(+0.11%) |
Aug 27, 2019 | 9.660 | 9.670 | 9.370 | 9.460 | 332,546 | -0.06(-0.63%) |
Aug 26, 2019 | 9.580 | 9.580 | 9.390 | 9.520 | 356,023 | +0.06(+0.63%) |
Aug 23, 2019 | 9.850 | 9.900 | 9.390 | 9.460 | 326,400 | -0.45(-4.54%) |
Aug 22, 2019 | 10.10 | 10.16 | 9.880 | 9.910 | 344,360 | -0.12(-1.20%) |
Aug 21, 2019 | 9.900 | 10.04 | 9.750 | 10.03 | 308,362 | +0.24(+2.45%) |
Aug 20, 2019 | 9.860 | 9.980 | 9.670 | 9.790 | 375,903 | -0.14(-1.41%) |
Aug 19, 2019 | 10.01 | 10.24 | 9.860 | 9.930 | 248,875 | +0.07(+0.71%) |
Aug 16, 2019 | 9.660 | 9.870 | 9.520 | 9.860 | 281,700 | +0.33(+3.46%) |
Aug 15, 2019 | 9.730 | 9.780 | 9.480 | 9.530 | 356,550 | -0.17(-1.75%) |
Aug 14, 2019 | 10.08 | 10.17 | 9.670 | 9.700 | 351,893 | -0.62(-6.01%) |
Aug 13, 2019 | 10.24 | 10.61 | 10.24 | 10.32 | 217,264 | +0.07(+0.68%) |
Aug 12, 2019 | 10.25 | 10.40 | 10.22 | 10.25 | 210,686 | -0.10(-0.97%) |
Aug 09, 2019 | 10.45 | 10.49 | 10.23 | 10.35 | 152,900 | -0.15(-1.43%) |
Aug 08, 2019 | 10.05 | 10.53 | 10.05 | 10.50 | 267,721 | +0.56(+5.63%) |
Aug 07, 2019 | 9.970 | 10.06 | 9.830 | 9.940 | 428,495 | -0.10(-1.00%) |
Aug 06, 2019 | 10.21 | 10.29 | 9.780 | 10.04 | 398,288 | -0.07(-0.69%) |
Aug 05, 2019 | 10.29 | 10.30 | 9.930 | 10.11 | 394,706 | -0.40(-3.81%) |
Aug 02, 2019 | 10.83 | 10.90 | 10.47 | 10.51 | 371,600 | -0.42(-3.84%) |
Aug 01, 2019 | 11.13 | 11.37 | 10.68 | 10.93 | 319,759 | -0.23(-2.06%) |
Jul 31, 2019 | 11.62 | 11.69 | 11.14 | 11.16 | 233,732 | -0.43(-3.71%) |
Jul 30, 2019 | 11.37 | 11.68 | 11.21 | 11.59 | 195,967 | +0.10(+0.87%) |
Jul 29, 2019 | 11.45 | 11.59 | 11.19 | 11.49 | 198,983 | +0.02(+0.17%) |
Jul 26, 2019 | 11.11 | 11.52 | 11.11 | 11.47 | 237,300 | +0.38(+3.43%) |
Jul 25, 2019 | 11.18 | 11.20 | 10.73 | 11.09 | 460,223 | -0.02(-0.18%) |
Jul 24, 2019 | 11.05 | 11.35 | 10.82 | 11.11 | 442,211 | -0.03(-0.27%) |
Jul 23, 2019 | 10.77 | 11.18 | 10.77 | 11.14 | 487,186 | +0.48(+4.50%) |
Jul 22, 2019 | 10.77 | 10.90 | 10.51 | 10.66 | 333,131 | -0.06(-0.56%) |
Jul 19, 2019 | 10.81 | 10.96 | 10.70 | 10.72 | 293,700 | -0.04(-0.37%) |
Jul 18, 2019 | 10.80 | 10.84 | 10.57 | 10.76 | 259,728 | -0.06(-0.55%) |
Jul 17, 2019 | 11.24 | 11.24 | 10.80 | 10.82 | 270,488 | -0.46(-4.08%) |
Jul 16, 2019 | 11.41 | 11.50 | 11.26 | 11.28 | 236,981 | -0.08(-0.70%) |
Jul 15, 2019 | 11.67 | 11.68 | 11.26 | 11.36 | 265,882 | -0.24(-2.07%) |
Jul 12, 2019 | 11.59 | 11.70 | 11.54 | 11.60 | 491,800 | +0.11(+0.96%) |
Jul 11, 2019 | 11.13 | 11.61 | 11.00 | 11.49 | 284,037 | +0.22(+1.95%) |
Jul 10, 2019 | 11.35 | 11.45 | 11.24 | 11.27 | 259,623 | +0.04(+0.36%) |
Jul 09, 2019 | 10.93 | 11.25 | 10.85 | 11.23 | 349,324 | +0.28(+2.56%) |
Jul 08, 2019 | 11.17 | 11.21 | 10.91 | 10.95 | 464,787 | -0.34(-3.01%) |
Jul 05, 2019 | 11.05 | 11.43 | 10.97 | 11.29 | 577,700 | +0.26(+2.36%) |
Jul 03, 2019 | 11.11 | 11.33 | 10.92 | 11.03 | 268,700 | -0.01(-0.09%) |
Jul 02, 2019 | 11.41 | 11.69 | 11.03 | 11.04 | 646,898 | -0.29(-2.56%) |
Jul 01, 2019 | 12.03 | 12.07 | 11.33 | 11.33 | 810,485 | -0.35(-3.00%) |
Jun 28, 2019 | 11.99 | 12.21 | 11.21 | 11.68 | 3,595,600 | +1.28(+12.31%) |
Jun 27, 2019 | 10.19 | 10.55 | 10.18 | 10.40 | 888,622 | +0.25(+2.46%) |
Jun 26, 2019 | 10.15 | 10.34 | 10.04 | 10.15 | 273,330 | +0.13(+1.30%) |
Jun 25, 2019 | 10.14 | 10.35 | 9.990 | 10.02 | 371,066 | -0.12(-1.18%) |
Jun 24, 2019 | 10.03 | 10.32 | 9.990 | 10.14 | 300,602 | +0.11(+1.10%) |
Jun 21, 2019 | 10.21 | 10.32 | 10.00 | 10.03 | 517,900 | -0.23(-2.24%) |
Jun 20, 2019 | 10.43 | 10.55 | 10.23 | 10.26 | 259,598 | -0.04(-0.39%) |
Jun 19, 2019 | 10.21 | 10.35 | 10.11 | 10.30 | 284,400 | +0.16(+1.58%) |
Jun 18, 2019 | 10.18 | 10.43 | 10.13 | 10.14 | 428,703 | +0.02(+0.20%) |
Jun 17, 2019 | 10.20 | 10.30 | 10.01 | 10.12 | 235,847 | -0.06(-0.59%) |
Jun 14, 2019 | 10.32 | 10.45 | 10.02 | 10.18 | 191,500 | -0.14(-1.36%) |
Jun 13, 2019 | 10.29 | 10.40 | 10.26 | 10.32 | 219,894 | +0.07(+0.68%) |
Jun 12, 2019 | 10.37 | 10.40 | 10.23 | 10.25 | 126,148 | -0.21(-2.01%) |
Jun 11, 2019 | 10.60 | 10.68 | 10.43 | 10.46 | 352,789 | -0.04(-0.38%) |
Jun 10, 2019 | 10.58 | 10.77 | 10.46 | 10.50 | 146,372 | -0.02(-0.19%) |
Jun 07, 2019 | 10.35 | 10.59 | 10.32 | 10.52 | 141,700 | +0.18(+1.74%) |
Jun 06, 2019 | 10.34 | 10.38 | 10.14 | 10.34 | 210,092 | +0.02(+0.19%) |
Jun 05, 2019 | 10.54 | 10.55 | 10.09 | 10.32 | 387,426 | -0.17(-1.62%) |
Jun 04, 2019 | 10.36 | 10.49 | 10.21 | 10.49 | 397,854 | +0.30(+2.94%) |
Jun 03, 2019 | 10.16 | 10.48 | 9.950 | 10.19 | 619,604 | +0.03(+0.30%) |
May 31, 2019 | 10.75 | 10.77 | 10.11 | 10.16 | 477,500 | -0.68(-6.27%) |
May 30, 2019 | 10.96 | 11.08 | 10.73 | 10.84 | 536,446 | -0.10(-0.91%) |
May 29, 2019 | 11.91 | 11.91 | 10.87 | 10.94 | 921,088 | -1.24(-10.18%) |
May 28, 2019 | 12.59 | 12.64 | 12.15 | 12.18 | 381,019 | -0.39(-3.10%) |
May 24, 2019 | 12.74 | 12.81 | 12.41 | 12.57 | 144,500 | -0.03(-0.24%) |
May 23, 2019 | 12.80 | 12.95 | 12.55 | 12.60 | 278,057 | -0.37(-2.85%) |
May 22, 2019 | 13.10 | 13.17 | 12.93 | 12.97 | 206,153 | -0.19(-1.44%) |
May 21, 2019 | 12.97 | 13.22 | 12.96 | 13.16 | 391,886 | +0.29(+2.25%) |
May 20, 2019 | 12.97 | 13.06 | 12.86 | 12.87 | 163,750 | -0.20(-1.53%) |
May 17, 2019 | 13.41 | 13.50 | 13.01 | 13.07 | 238,900 | -0.49(-3.61%) |
May 16, 2019 | 13.50 | 13.67 | 13.43 | 13.56 | 237,622 | +0.10(+0.74%) |
May 15, 2019 | 13.29 | 13.51 | 13.27 | 13.46 | 325,587 | +0.05(+0.37%) |
May 14, 2019 | 13.30 | 13.52 | 13.13 | 13.41 | 432,422 | +0.18(+1.36%) |
May 13, 2019 | 13.41 | 13.52 | 13.15 | 13.23 | 204,046 | -0.51(-3.71%) |
May 10, 2019 | 13.58 | 13.76 | 13.40 | 13.74 | 217,700 | +0.07(+0.51%) |
May 09, 2019 | 13.36 | 13.85 | 13.36 | 13.67 | 199,320 | +0.12(+0.89%) |
May 08, 2019 | 13.55 | 13.71 | 13.50 | 13.55 | 240,109 | -0.06(-0.44%) |
May 07, 2019 | 13.87 | 13.94 | 13.48 | 13.61 | 329,573 | -0.44(-3.13%) |
May 06, 2019 | 13.69 | 14.08 | 13.65 | 14.05 | 239,916 | +0.05(+0.36%) |
May 03, 2019 | 13.81 | 14.11 | 13.81 | 14.00 | 271,900 | +0.18(+1.30%) |
May 02, 2019 | 14.00 | 14.12 | 13.68 | 13.82 | 381,955 | -0.18(-1.29%) |
May 01, 2019 | 13.01 | 14.43 | 13.00 | 14.00 | 1,110,490 | +0.57(+4.24%) |
Apr 30, 2019 | 14.29 | 14.69 | 13.43 | 13.43 | 638,661 | -0.82(-5.75%) |
Apr 29, 2019 | 13.49 | 14.27 | 13.42 | 14.25 | 411,824 | +0.73(+5.40%) |
Apr 26, 2019 | 13.48 | 13.54 | 13.22 | 13.52 | 585,900 | +0.04(+0.30%) |
Apr 25, 2019 | 13.92 | 13.92 | 13.26 | 13.48 | 288,701 | -0.50(-3.58%) |
Apr 24, 2019 | 13.77 | 14.04 | 13.66 | 13.98 | 305,797 | +0.23(+1.67%) |
Apr 23, 2019 | 13.50 | 13.75 | 13.38 | 13.75 | 476,759 | +0.28(+2.08%) |
Apr 22, 2019 | 13.36 | 13.55 | 13.23 | 13.47 | 245,872 | +0.05(+0.37%) |
Apr 18, 2019 | 13.47 | 13.61 | 13.32 | 13.42 | 136,900 | -0.08(-0.59%) |
Apr 17, 2019 | 13.18 | 13.62 | 13.07 | 13.50 | 335,451 | +0.42(+3.21%) |
Apr 16, 2019 | 12.89 | 13.10 | 12.83 | 13.08 | 323,824 | +0.26(+2.03%) |
Apr 15, 2019 | 12.96 | 13.15 | 12.79 | 12.82 | 189,452 | -0.12(-0.93%) |
Apr 12, 2019 | 13.06 | 13.12 | 12.92 | 12.94 | 189,600 | -0.01(-0.08%) |
Apr 11, 2019 | 13.09 | 13.14 | 12.91 | 12.95 | 87,982 | -0.10(-0.77%) |
Apr 10, 2019 | 12.88 | 13.07 | 12.80 | 13.05 | 188,382 | +0.20(+1.56%) |
Apr 09, 2019 | 13.15 | 13.19 | 12.82 | 12.85 | 175,385 | -0.31(-2.36%) |
Apr 08, 2019 | 13.11 | 13.17 | 12.98 | 13.16 | 106,878 | +0.01(+0.08%) |
Apr 05, 2019 | 12.97 | 13.16 | 12.97 | 13.15 | 113,400 | +0.23(+1.78%) |
Apr 04, 2019 | 13.05 | 13.18 | 12.89 | 12.92 | 230,699 | -0.03(-0.23%) |
Apr 03, 2019 | 12.97 | 13.11 | 12.92 | 12.95 | 132,074 | +0.10(+0.78%) |
Apr 02, 2019 | 12.80 | 12.92 | 12.74 | 12.85 | 140,773 | +0.02(+0.16%) |
Apr 01, 2019 | 12.67 | 12.84 | 12.67 | 12.83 | 193,827 | +0.25(+1.99%) |
Mar 29, 2019 | 12.63 | 12.79 | 12.46 | 12.58 | 187,300 | +0.05(+0.40%) |
Mar 28, 2019 | 12.55 | 12.71 | 12.38 | 12.53 | 422,150 | -0.02(-0.16%) |
Mar 27, 2019 | 12.39 | 12.62 | 12.36 | 12.55 | 167,445 | +0.16(+1.29%) |
Mar 26, 2019 | 12.37 | 12.50 | 12.23 | 12.39 | 503,351 | +0.08(+0.65%) |
Mar 25, 2019 | 12.05 | 12.41 | 12.05 | 12.31 | 286,790 | +0.07(+0.57%) |
Mar 22, 2019 | 12.65 | 12.74 | 12.23 | 12.24 | 347,000 | -0.51(-4.00%) |
Mar 21, 2019 | 12.60 | 12.96 | 12.60 | 12.75 | 240,664 | +0.12(+0.95%) |
Mar 20, 2019 | 12.68 | 12.87 | 12.45 | 12.63 | 237,763 | -0.09(-0.71%) |
Mar 19, 2019 | 12.85 | 12.98 | 12.68 | 12.72 | 152,773 | -0.07(-0.55%) |
Mar 18, 2019 | 12.69 | 12.83 | 12.56 | 12.79 | 210,725 | +0.06(+0.47%) |
Mar 15, 2019 | 12.78 | 12.92 | 12.68 | 12.73 | 562,700 | -0.04(-0.31%) |
Mar 14, 2019 | 13.09 | 13.11 | 12.77 | 12.77 | 133,414 | -0.30(-2.30%) |
Mar 13, 2019 | 12.96 | 13.21 | 12.96 | 13.07 | 114,871 | +0.14(+1.08%) |
Mar 12, 2019 | 13.11 | 13.17 | 12.90 | 12.93 | 167,195 | -0.18(-1.37%) |
Mar 11, 2019 | 13.03 | 13.21 | 12.91 | 13.11 | 165,373 | +0.09(+0.69%) |
Mar 08, 2019 | 12.92 | 13.11 | 12.80 | 13.02 | 159,600 | +0.00(+0.00%) |
Mar 07, 2019 | 13.39 | 13.39 | 13.02 | 13.02 | 178,474 | -0.36(-2.69%) |
Mar 06, 2019 | 13.91 | 13.93 | 13.38 | 13.38 | 173,486 | -0.56(-4.02%) |
Mar 05, 2019 | 14.15 | 14.15 | 13.77 | 13.94 | 217,104 | -0.24(-1.66%) |
Mar 04, 2019 | 14.15 | 14.22 | 13.79 | 14.18 | 343,755 | +0.28(+1.98%) |
Mar 01, 2019 | 14.08 | 14.08 | 13.78 | 13.90 | 225,500 | +0.00(+0.00%) |
Feb 28, 2019 | 14.31 | 14.31 | 13.89 | 13.90 | 159,597 | -0.40(-2.80%) |
Feb 27, 2019 | 14.55 | 14.55 | 14.23 | 14.30 | 153,237 | -0.25(-1.72%) |
Feb 26, 2019 | 14.56 | 14.67 | 14.49 | 14.55 | 125,446 | +0.07(+0.48%) |
Feb 25, 2019 | 14.55 | 14.65 | 14.42 | 14.48 | 150,103 | -0.02(-0.14%) |
Feb 22, 2019 | 14.45 | 14.61 | 14.37 | 14.50 | 141,100 | +0.13(+0.90%) |
Feb 21, 2019 | 14.46 | 14.55 | 14.37 | 14.37 | 225,559 | -0.05(-0.35%) |
Feb 20, 2019 | 14.50 | 14.60 | 14.36 | 14.42 | 224,529 | -0.08(-0.55%) |
Feb 19, 2019 | 14.53 | 14.63 | 14.42 | 14.50 | 199,592 | -0.07(-0.48%) |
Feb 15, 2019 | 14.27 | 14.63 | 14.20 | 14.57 | 233,400 | +0.37(+2.61%) |
Feb 14, 2019 | 14.64 | 14.68 | 14.18 | 14.20 | 359,445 | -0.52(-3.53%) |
Feb 13, 2019 | 14.45 | 14.74 | 14.44 | 14.72 | 320,298 | +0.29(+2.01%) |
Feb 12, 2019 | 14.27 | 14.48 | 14.27 | 14.43 | 135,087 | +0.18(+1.26%) |
Feb 11, 2019 | 14.08 | 14.26 | 13.93 | 14.25 | 165,539 | +0.25(+1.79%) |
Feb 08, 2019 | 13.95 | 14.06 | 13.89 | 14.00 | 131,300 | -0.05(-0.36%) |
Feb 07, 2019 | 14.34 | 14.40 | 14.02 | 14.05 | 192,487 | -0.41(-2.84%) |
Feb 06, 2019 | 14.40 | 14.82 | 14.40 | 14.46 | 338,662 | +0.05(+0.35%) |
Feb 05, 2019 | 14.51 | 14.68 | 14.39 | 14.41 | 495,486 | -0.11(-0.76%) |
Feb 04, 2019 | 14.44 | 14.58 | 14.42 | 14.52 | 221,219 | +0.07(+0.48%) |
Feb 01, 2019 | 14.40 | 14.66 | 14.36 | 14.45 | 222,600 | +0.04(+0.28%) |
Jan 31, 2019 | 14.24 | 14.44 | 14.10 | 14.41 | 239,407 | +0.19(+1.34%) |
Jan 30, 2019 | 14.10 | 14.30 | 13.98 | 14.22 | 196,363 | +0.17(+1.21%) |
Jan 29, 2019 | 14.19 | 14.35 | 14.03 | 14.05 | 196,224 | -0.10(-0.71%) |
Jan 28, 2019 | 14.51 | 14.57 | 14.04 | 14.15 | 309,662 | -0.56(-3.81%) |
Jan 25, 2019 | 14.39 | 14.91 | 14.30 | 14.71 | 792,600 | +0.93(+6.75%) |
Jan 24, 2019 | 13.62 | 13.79 | 13.59 | 13.78 | 304,021 | +0.21(+1.55%) |
Jan 23, 2019 | 13.71 | 13.95 | 13.47 | 13.57 | 370,343 | -0.08(-0.59%) |
Jan 22, 2019 | 13.88 | 13.94 | 13.55 | 13.65 | 304,187 | -0.34(-2.43%) |
Jan 18, 2019 | 14.08 | 14.15 | 13.96 | 13.99 | 313,900 | -0.02(-0.14%) |
Jan 17, 2019 | 13.94 | 14.08 | 13.68 | 14.01 | 344,484 | +0.03(+0.21%) |
Jan 16, 2019 | 14.08 | 14.30 | 13.94 | 13.98 | 382,688 | -0.13(-0.92%) |
Jan 15, 2019 | 14.05 | 14.24 | 14.00 | 14.11 | 264,359 | +0.11(+0.79%) |
Jan 14, 2019 | 14.12 | 14.29 | 13.93 | 14.00 | 188,779 | -0.27(-1.89%) |
Jan 11, 2019 | 14.01 | 14.30 | 13.99 | 14.27 | 229,600 | +0.20(+1.42%) |
Jan 10, 2019 | 13.90 | 14.26 | 13.85 | 14.07 | 225,219 | -0.06(-0.42%) |
Jan 09, 2019 | 14.13 | 14.31 | 14.02 | 14.13 | 485,980 | -0.01(-0.07%) |
Jan 08, 2019 | 14.00 | 14.36 | 13.91 | 14.14 | 469,187 | +0.26(+1.87%) |
Jan 07, 2019 | 13.65 | 13.92 | 13.52 | 13.88 | 872,551 | +0.22(+1.61%) |
Jan 04, 2019 | 13.32 | 13.66 | 13.19 | 13.66 | 398,800 | +0.52(+3.96%) |
Jan 03, 2019 | 13.22 | 13.57 | 13.05 | 13.14 | 305,338 | -0.28(-2.09%) |
Jan 02, 2019 | 12.85 | 13.47 | 12.84 | 13.42 | 722,652 | +0.41(+3.15%) |
Dec 31, 2018 | 13.18 | 13.24 | 12.80 | 13.01 | 474,400 | -0.09(-0.69%) |
Dec 28, 2018 | 13.06 | 13.21 | 12.79 | 13.10 | 345,300 | +0.05(+0.38%) |
Dec 27, 2018 | 12.57 | 13.06 | 12.57 | 13.05 | 467,199 | +0.21(+1.64%) |
Dec 26, 2018 | 12.10 | 12.87 | 12.10 | 12.84 | 488,756 | +0.79(+6.56%) |
Dec 24, 2018 | 11.79 | 12.39 | 11.74 | 12.05 | 449,800 | +0.21(+1.77%) |
Dec 21, 2018 | 11.00 | 12.34 | 10.91 | 11.84 | 2,650,200 | -0.85(-6.70%) |
Dec 20, 2018 | 13.06 | 13.30 | 12.58 | 12.69 | 908,431 | -0.30(-2.31%) |
Dec 19, 2018 | 13.67 | 13.75 | 12.94 | 12.99 | 653,190 | -0.60(-4.42%) |
Dec 18, 2018 | 13.93 | 14.19 | 13.56 | 13.59 | 421,840 | -0.29(-2.09%) |
Dec 17, 2018 | 14.10 | 14.62 | 13.86 | 13.88 | 709,345 | -0.27(-1.91%) |
Dec 14, 2018 | 14.42 | 14.68 | 14.09 | 14.15 | 422,200 | -0.53(-3.61%) |
Dec 13, 2018 | 14.86 | 14.90 | 14.51 | 14.68 | 409,277 | -0.09(-0.61%) |
Dec 12, 2018 | 14.26 | 14.95 | 14.25 | 14.77 | 596,920 | +0.59(+4.16%) |
Dec 11, 2018 | 14.64 | 15.25 | 13.88 | 14.18 | 2,410,109 | -2.81(-16.54%) |
Dec 10, 2018 | 17.19 | 17.26 | 16.96 | 16.99 | 459,991 | -0.22(-1.28%) |
Dec 07, 2018 | 17.60 | 17.84 | 17.21 | 17.21 | 310,400 | -0.45(-2.55%) |
Dec 06, 2018 | 17.04 | 17.68 | 16.95 | 17.66 | 374,880 | +0.45(+2.61%) |
Dec 04, 2018 | 18.11 | 18.21 | 17.19 | 17.21 | 357,800 | -0.94(-5.18%) |