Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.425 | 9.524 | 9.144 | 9.180 | 74,889 | -0.32(-3.34%) |
Jan 30, 2020 | 9.307 | 9.506 | 9.307 | 9.497 | 62,013 | +0.10(+1.06%) |
Jan 29, 2020 | 9.597 | 9.597 | 9.361 | 9.397 | 56,265 | -0.20(-2.08%) |
Jan 28, 2020 | 9.588 | 9.696 | 9.497 | 9.597 | 71,532 | +0.07(+0.76%) |
Jan 27, 2020 | 9.443 | 9.606 | 9.135 | 9.524 | 116,942 | -0.10(-1.03%) |
Jan 24, 2020 | 9.678 | 9.714 | 9.578 | 9.624 | 49,705 | -0.07(-0.75%) |
Jan 23, 2020 | 9.678 | 9.732 | 9.506 | 9.696 | 127,164 | -0.06(-0.65%) |
Jan 22, 2020 | 9.814 | 9.904 | 9.751 | 9.760 | 100,756 | -0.04(-0.37%) |
Jan 21, 2020 | 9.732 | 9.814 | 9.538 | 9.796 | 152,454 | +0.03(+0.28%) |
Jan 17, 2020 | 9.923 | 9.977 | 9.741 | 9.769 | 121,611 | -0.08(-0.83%) |
Jan 16, 2020 | 9.832 | 10.00 | 9.769 | 9.850 | 202,701 | +0.09(+0.93%) |
Jan 15, 2020 | 9.714 | 9.904 | 9.714 | 9.760 | 165,918 | +0.11(+1.13%) |
Jan 14, 2020 | 9.823 | 9.841 | 9.615 | 9.651 | 122,762 | -0.24(-2.38%) |
Jan 13, 2020 | 9.923 | 9.986 | 9.805 | 9.886 | 91,035 | -0.04(-0.36%) |
Jan 10, 2020 | 10.22 | 10.22 | 9.859 | 9.923 | 148,342 | -0.31(-3.01%) |
Jan 09, 2020 | 10.42 | 10.50 | 10.19 | 10.23 | 134,918 | -0.16(-1.57%) |
Jan 08, 2020 | 10.43 | 10.50 | 10.36 | 10.39 | 82,301 | -0.03(-0.26%) |
Jan 07, 2020 | 10.57 | 10.65 | 10.41 | 10.42 | 102,477 | -0.23(-2.13%) |
Jan 06, 2020 | 10.57 | 10.79 | 10.19 | 10.65 | 179,750 | -0.53(-4.78%) |
Jan 03, 2020 | 11.03 | 11.23 | 10.95 | 11.18 | 207,877 | +0.05(+0.41%) |
Jan 02, 2020 | 11.46 | 11.46 | 11.10 | 11.14 | 162,987 | -0.28(-2.46%) |
Dec 31, 2019 | 11.29 | 11.45 | 11.19 | 11.42 | 79,859 | +0.14(+1.28%) |
Dec 30, 2019 | 11.17 | 11.33 | 11.13 | 11.27 | 52,681 | +0.05(+0.40%) |
Dec 27, 2019 | 11.13 | 11.24 | 10.95 | 11.23 | 109,682 | +0.10(+0.90%) |
Dec 26, 2019 | 11.26 | 11.41 | 11.05 | 11.13 | 120,429 | -0.12(-1.05%) |
Dec 24, 2019 | 11.13 | 11.26 | 10.98 | 11.24 | 53,571 | +0.09(+0.81%) |
Dec 23, 2019 | 11.57 | 11.71 | 11.10 | 11.15 | 102,842 | -0.42(-3.60%) |
Dec 20, 2019 | 11.47 | 11.65 | 11.34 | 11.57 | 455,077 | +0.12(+1.03%) |
Dec 19, 2019 | 11.44 | 11.54 | 11.36 | 11.45 | 84,258 | +0.00(+0.00%) |
Dec 18, 2019 | 11.56 | 11.56 | 11.32 | 11.45 | 56,920 | -0.11(-0.94%) |
Dec 17, 2019 | 11.48 | 11.60 | 11.44 | 11.56 | 52,191 | +0.11(+0.95%) |
Dec 16, 2019 | 10.87 | 11.57 | 10.87 | 11.45 | 232,132 | +0.64(+5.90%) |
Dec 13, 2019 | 11.05 | 11.14 | 10.73 | 10.81 | 87,370 | -0.25(-2.25%) |
Dec 12, 2019 | 11.23 | 11.45 | 11.02 | 11.06 | 117,291 | -0.11(-1.01%) |
Dec 11, 2019 | 11.00 | 11.22 | 10.89 | 11.18 | 94,473 | +0.19(+1.77%) |
Dec 10, 2019 | 10.95 | 11.02 | 10.88 | 10.98 | 70,445 | +0.04(+0.33%) |
Dec 09, 2019 | 10.89 | 11.03 | 10.78 | 10.95 | 107,296 | -0.03(-0.25%) |
Dec 06, 2019 | 11.04 | 11.17 | 10.94 | 10.97 | 103,165 | +0.01(+0.08%) |
Dec 05, 2019 | 11.04 | 11.16 | 10.83 | 10.96 | 132,480 | -0.11(-0.98%) |
Dec 04, 2019 | 11.30 | 11.49 | 11.05 | 11.07 | 91,509 | -0.24(-2.16%) |
Dec 03, 2019 | 11.34 | 11.45 | 11.25 | 11.32 | 85,370 | -0.14(-1.19%) |
Dec 02, 2019 | 11.47 | 11.53 | 11.36 | 11.45 | 78,240 | -0.04(-0.32%) |
Nov 29, 2019 | 11.44 | 11.53 | 11.37 | 11.49 | 26,509 | -0.02(-0.16%) |
Nov 27, 2019 | 11.58 | 11.72 | 11.48 | 11.51 | 81,074 | +0.05(+0.48%) |
Nov 26, 2019 | 11.79 | 11.94 | 11.41 | 11.45 | 178,037 | -0.33(-2.84%) |
Nov 25, 2019 | 11.33 | 11.96 | 11.33 | 11.79 | 124,248 | +0.43(+3.83%) |
Nov 22, 2019 | 11.44 | 11.53 | 11.27 | 11.35 | 140,610 | -0.06(-0.55%) |
Nov 21, 2019 | 11.62 | 11.62 | 11.35 | 11.42 | 70,167 | -0.21(-1.79%) |
Nov 20, 2019 | 11.62 | 11.79 | 11.55 | 11.62 | 97,439 | -0.09(-0.77%) |
Nov 19, 2019 | 11.69 | 11.87 | 11.53 | 11.72 | 84,922 | +0.05(+0.39%) |
Nov 18, 2019 | 11.52 | 11.76 | 11.50 | 11.67 | 78,645 | +0.24(+2.14%) |
Nov 15, 2019 | 11.70 | 11.70 | 11.34 | 11.43 | 68,475 | -0.27(-2.31%) |
Nov 14, 2019 | 11.55 | 11.87 | 11.51 | 11.70 | 55,418 | +0.14(+1.17%) |
Nov 13, 2019 | 11.59 | 11.67 | 11.38 | 11.56 | 93,647 | -0.20(-1.69%) |
Nov 12, 2019 | 11.90 | 11.94 | 11.71 | 11.76 | 110,115 | -0.21(-1.73%) |
Nov 11, 2019 | 11.95 | 12.07 | 11.76 | 11.97 | 67,216 | -0.03(-0.23%) |
Nov 08, 2019 | 11.80 | 12.15 | 11.71 | 11.99 | 97,885 | +0.28(+2.39%) |
Nov 07, 2019 | 11.67 | 11.86 | 11.61 | 11.71 | 114,607 | +0.05(+0.46%) |
Nov 06, 2019 | 11.03 | 11.66 | 11.03 | 11.66 | 142,164 | +0.60(+5.46%) |
Nov 05, 2019 | 11.16 | 11.41 | 11.02 | 11.06 | 126,931 | -0.01(-0.08%) |
Nov 04, 2019 | 10.91 | 11.07 | 10.89 | 11.06 | 204,623 | +0.23(+2.08%) |
Nov 01, 2019 | 11.10 | 11.54 | 10.82 | 10.84 | 100,215 | -0.21(-1.88%) |
Oct 31, 2019 | 10.80 | 11.50 | 10.20 | 11.05 | 112,973 | -0.03(-0.24%) |
Oct 30, 2019 | 11.07 | 11.26 | 10.80 | 11.07 | 140,693 | +0.00(+0.00%) |
Oct 29, 2019 | 10.88 | 11.11 | 10.80 | 11.07 | 155,473 | +0.14(+1.32%) |
Oct 28, 2019 | 10.96 | 11.10 | 10.78 | 10.93 | 137,860 | -0.03(-0.25%) |
Oct 25, 2019 | 11.06 | 11.12 | 10.92 | 10.96 | 65,256 | -0.15(-1.38%) |
Oct 24, 2019 | 11.63 | 11.79 | 11.11 | 11.11 | 65,674 | -0.53(-4.57%) |
Oct 23, 2019 | 11.25 | 11.64 | 11.23 | 11.64 | 80,508 | +0.34(+3.03%) |
Oct 22, 2019 | 11.51 | 11.53 | 11.25 | 11.30 | 82,827 | -0.29(-2.49%) |
Oct 21, 2019 | 11.62 | 11.88 | 11.56 | 11.59 | 115,550 | -0.06(-0.50%) |
Oct 18, 2019 | 11.28 | 11.70 | 11.28 | 11.65 | 59,485 | +0.29(+2.58%) |
Oct 17, 2019 | 11.22 | 11.35 | 11.11 | 11.35 | 172,549 | -0.23(-1.95%) |
Oct 16, 2019 | 11.73 | 11.88 | 11.53 | 11.58 | 70,752 | -0.19(-1.61%) |
Oct 15, 2019 | 11.61 | 11.85 | 11.61 | 11.77 | 75,946 | +0.13(+1.08%) |
Oct 14, 2019 | 11.57 | 11.69 | 11.52 | 11.64 | 49,070 | -0.07(-0.62%) |
Oct 11, 2019 | 12.07 | 12.21 | 11.70 | 11.71 | 85,788 | -0.22(-1.81%) |
Oct 10, 2019 | 11.84 | 11.99 | 11.83 | 11.93 | 109,163 | +0.05(+0.38%) |
Oct 09, 2019 | 11.92 | 11.94 | 11.81 | 11.88 | 59,964 | -0.04(-0.30%) |
Oct 08, 2019 | 12.33 | 12.51 | 11.90 | 11.92 | 91,631 | -0.56(-4.48%) |
Oct 07, 2019 | 12.31 | 12.54 | 12.31 | 12.48 | 100,878 | +0.07(+0.58%) |
Oct 04, 2019 | 12.25 | 12.52 | 12.16 | 12.41 | 105,098 | +0.18(+1.47%) |
Oct 03, 2019 | 12.18 | 12.42 | 12.07 | 12.23 | 147,592 | +0.04(+0.30%) |
Oct 02, 2019 | 12.45 | 12.57 | 12.11 | 12.19 | 163,148 | -0.29(-2.31%) |
Oct 01, 2019 | 12.63 | 12.80 | 12.40 | 12.48 | 101,184 | -0.13(-1.00%) |
Sep 30, 2019 | 12.32 | 12.67 | 12.32 | 12.61 | 158,490 | +0.22(+1.78%) |
Sep 27, 2019 | 12.42 | 12.82 | 12.36 | 12.38 | 126,740 | -0.02(-0.18%) |
Sep 26, 2019 | 12.52 | 12.61 | 12.28 | 12.41 | 74,093 | -0.05(-0.36%) |
Sep 25, 2019 | 12.25 | 12.52 | 12.18 | 12.45 | 95,806 | +0.19(+1.54%) |
Sep 24, 2019 | 12.22 | 12.52 | 12.17 | 12.26 | 131,382 | -0.01(-0.07%) |
Sep 23, 2019 | 11.90 | 12.35 | 11.79 | 12.27 | 118,960 | +0.43(+3.65%) |
Sep 20, 2019 | 12.07 | 12.19 | 11.75 | 11.84 | 379,110 | -0.26(-2.16%) |
Sep 19, 2019 | 12.09 | 12.29 | 12.08 | 12.10 | 69,691 | +0.04(+0.30%) |
Sep 18, 2019 | 12.30 | 12.42 | 11.97 | 12.07 | 96,601 | -0.23(-1.83%) |
Sep 17, 2019 | 12.44 | 12.44 | 12.20 | 12.29 | 69,783 | -0.16(-1.30%) |
Sep 16, 2019 | 12.45 | 12.67 | 12.38 | 12.45 | 83,852 | -0.05(-0.43%) |
Sep 13, 2019 | 12.53 | 12.67 | 12.30 | 12.51 | 97,441 | +0.02(+0.14%) |
Sep 12, 2019 | 12.67 | 12.83 | 12.37 | 12.49 | 126,618 | -0.15(-1.21%) |
Sep 11, 2019 | 12.23 | 12.68 | 11.95 | 12.64 | 229,212 | +0.45(+3.70%) |
Sep 10, 2019 | 11.88 | 12.26 | 11.75 | 12.19 | 140,848 | +0.28(+2.34%) |
Sep 09, 2019 | 11.61 | 11.93 | 11.51 | 11.91 | 192,601 | +0.30(+2.56%) |
Sep 06, 2019 | 11.43 | 11.72 | 11.34 | 11.61 | 110,204 | +0.23(+1.98%) |
Sep 05, 2019 | 11.44 | 11.87 | 11.36 | 11.39 | 200,515 | +0.04(+0.40%) |
Sep 04, 2019 | 11.36 | 11.52 | 11.26 | 11.34 | 95,857 | +0.10(+0.88%) |
Sep 03, 2019 | 10.60 | 11.37 | 10.60 | 11.25 | 261,866 | +0.68(+6.48%) |
Aug 30, 2019 | 10.52 | 10.62 | 10.24 | 10.56 | 252,037 | +0.04(+0.34%) |
Aug 29, 2019 | 10.58 | 10.65 | 10.40 | 10.52 | 266,144 | +0.04(+0.43%) |
Aug 28, 2019 | 10.99 | 11.13 | 10.32 | 10.48 | 719,933 | -0.55(-4.98%) |
Aug 27, 2019 | 11.43 | 11.43 | 11.03 | 11.03 | 95,948 | -0.37(-3.24%) |
Aug 26, 2019 | 11.23 | 11.45 | 11.21 | 11.40 | 547,608 | +0.27(+2.43%) |
Aug 23, 2019 | 11.35 | 11.48 | 11.13 | 11.13 | 98,440 | -0.26(-2.29%) |
Aug 22, 2019 | 11.60 | 11.79 | 11.38 | 11.39 | 82,223 | -0.16(-1.40%) |
Aug 21, 2019 | 11.66 | 11.78 | 11.38 | 11.55 | 137,565 | +0.01(+0.08%) |
Aug 20, 2019 | 11.31 | 11.61 | 11.06 | 11.54 | 150,449 | +0.29(+2.56%) |
Aug 19, 2019 | 11.00 | 11.55 | 10.92 | 11.25 | 222,916 | +0.36(+3.31%) |
Aug 16, 2019 | 10.48 | 10.94 | 10.29 | 10.89 | 1,502,126 | +0.45(+4.31%) |
Aug 15, 2019 | 10.07 | 10.62 | 10.02 | 10.44 | 355,840 | +0.41(+4.04%) |
Aug 14, 2019 | 10.15 | 10.22 | 9.930 | 10.04 | 242,236 | -0.26(-2.54%) |
Aug 13, 2019 | 10.41 | 10.62 | 10.19 | 10.30 | 206,810 | -0.10(-0.95%) |
Aug 12, 2019 | 10.59 | 10.69 | 10.17 | 10.40 | 266,111 | -0.13(-1.28%) |
Aug 09, 2019 | 10.60 | 10.72 | 10.47 | 10.53 | 228,582 | -0.12(-1.09%) |
Aug 08, 2019 | 10.62 | 10.76 | 10.37 | 10.65 | 288,558 | +0.10(+0.93%) |
Aug 07, 2019 | 10.55 | 10.71 | 10.43 | 10.55 | 142,281 | +0.00(+0.00%) |
Aug 06, 2019 | 10.31 | 10.87 | 10.29 | 10.55 | 295,833 | +0.41(+4.07%) |
Aug 05, 2019 | 9.744 | 10.22 | 9.744 | 10.14 | 319,210 | +0.05(+0.53%) |
Aug 02, 2019 | 9.663 | 10.52 | 9.663 | 10.08 | 348,841 | +0.29(+2.93%) |
Aug 01, 2019 | 9.654 | 9.977 | 9.609 | 9.798 | 352,035 | -0.36(-3.53%) |
Jul 31, 2019 | 10.17 | 10.59 | 10.03 | 10.16 | 272,077 | -0.08(-0.79%) |
Jul 30, 2019 | 10.28 | 10.53 | 10.20 | 10.24 | 126,519 | -0.14(-1.38%) |
Jul 29, 2019 | 10.17 | 10.54 | 10.13 | 10.38 | 135,710 | +0.17(+1.67%) |
Jul 26, 2019 | 10.57 | 10.57 | 10.18 | 10.21 | 163,767 | -0.39(-3.72%) |
Jul 25, 2019 | 10.87 | 11.01 | 10.51 | 10.60 | 104,388 | -0.35(-3.19%) |
Jul 24, 2019 | 10.86 | 11.03 | 10.68 | 10.95 | 153,354 | +0.01(+0.08%) |
Jul 23, 2019 | 11.16 | 11.16 | 10.88 | 10.95 | 160,002 | -0.22(-2.01%) |
Jul 22, 2019 | 11.43 | 11.47 | 11.09 | 11.17 | 110,456 | -0.32(-2.81%) |
Jul 19, 2019 | 12.11 | 12.11 | 11.31 | 11.49 | 163,097 | -0.71(-5.80%) |
Jul 18, 2019 | 12.41 | 12.41 | 12.14 | 12.20 | 53,012 | -0.21(-1.66%) |
Jul 17, 2019 | 12.52 | 12.52 | 12.26 | 12.41 | 66,835 | -0.13(-1.07%) |
Jul 16, 2019 | 12.65 | 12.69 | 12.44 | 12.54 | 60,975 | +0.00(+0.00%) |
Jul 15, 2019 | 12.94 | 12.94 | 12.46 | 12.54 | 40,069 | -0.46(-3.52%) |
Jul 12, 2019 | 12.58 | 13.20 | 12.58 | 13.00 | 128,737 | +0.41(+3.28%) |
Jul 11, 2019 | 12.76 | 12.79 | 12.52 | 12.59 | 53,921 | -0.26(-2.02%) |
Jul 10, 2019 | 13.16 | 13.17 | 12.82 | 12.85 | 61,607 | -0.24(-1.85%) |
Jul 09, 2019 | 13.15 | 13.20 | 12.98 | 13.09 | 59,743 | -0.13(-1.02%) |
Jul 08, 2019 | 13.36 | 13.39 | 13.18 | 13.22 | 69,674 | -0.12(-0.87%) |
Jul 05, 2019 | 13.20 | 13.37 | 13.12 | 13.34 | 57,563 | +0.11(+0.81%) |
Jul 03, 2019 | 13.23 | 13.32 | 13.10 | 13.23 | 30,678 | +0.04(+0.34%) |
Jul 02, 2019 | 13.02 | 13.19 | 12.95 | 13.19 | 48,747 | +0.12(+0.89%) |
Jul 01, 2019 | 12.84 | 13.19 | 12.84 | 13.07 | 88,404 | +0.29(+2.24%) |
Jun 28, 2019 | 12.81 | 13.19 | 12.75 | 12.78 | 678,830 | -0.03(-0.21%) |
Jun 27, 2019 | 12.58 | 12.81 | 12.49 | 12.81 | 72,453 | +0.25(+2.00%) |
Jun 26, 2019 | 12.89 | 13.05 | 12.54 | 12.56 | 48,554 | -0.33(-2.57%) |
Jun 25, 2019 | 12.72 | 13.02 | 12.72 | 12.89 | 58,017 | +0.13(+0.98%) |
Jun 24, 2019 | 12.88 | 13.41 | 12.74 | 12.76 | 53,883 | -0.11(-0.84%) |
Jun 21, 2019 | 12.90 | 13.01 | 12.86 | 12.87 | 79,875 | -0.11(-0.83%) |
Jun 20, 2019 | 13.02 | 13.21 | 12.83 | 12.98 | 44,855 | +0.04(+0.35%) |
Jun 19, 2019 | 12.79 | 12.99 | 12.77 | 12.94 | 72,077 | +0.14(+1.12%) |
Jun 18, 2019 | 12.85 | 13.11 | 12.79 | 12.79 | 58,272 | -0.03(-0.21%) |
Jun 17, 2019 | 12.81 | 12.95 | 12.70 | 12.82 | 117,575 | -0.05(-0.42%) |
Jun 14, 2019 | 12.89 | 13.02 | 12.84 | 12.87 | 86,792 | -0.07(-0.55%) |
Jun 13, 2019 | 12.90 | 12.99 | 12.80 | 12.94 | 106,581 | +0.11(+0.84%) |
Jun 12, 2019 | 12.92 | 12.94 | 12.79 | 12.84 | 62,798 | -0.07(-0.56%) |
Jun 11, 2019 | 13.09 | 13.19 | 12.85 | 12.91 | 70,523 | -0.10(-0.76%) |
Jun 10, 2019 | 12.92 | 13.09 | 12.92 | 13.01 | 50,414 | +0.08(+0.62%) |
Jun 07, 2019 | 12.93 | 13.06 | 12.88 | 12.93 | 60,799 | +0.04(+0.35%) |
Jun 06, 2019 | 12.92 | 13.01 | 12.80 | 12.88 | 79,816 | -0.02(-0.14%) |
Jun 05, 2019 | 12.73 | 12.99 | 12.64 | 12.90 | 131,998 | +0.23(+1.84%) |
Jun 04, 2019 | 12.14 | 12.78 | 12.14 | 12.67 | 264,412 | +0.61(+5.06%) |
Jun 03, 2019 | 12.07 | 12.09 | 11.84 | 12.06 | 138,668 | -0.03(-0.22%) |
May 31, 2019 | 12.20 | 12.31 | 11.95 | 12.08 | 88,019 | -0.24(-1.96%) |
May 30, 2019 | 12.57 | 12.68 | 12.23 | 12.33 | 85,471 | -0.26(-2.07%) |
May 29, 2019 | 12.71 | 12.74 | 12.57 | 12.59 | 94,739 | -0.20(-1.54%) |
May 28, 2019 | 12.70 | 13.00 | 12.70 | 12.78 | 259,409 | +0.05(+0.42%) |
May 24, 2019 | 12.68 | 12.77 | 12.64 | 12.73 | 72,624 | +0.11(+0.85%) |
May 23, 2019 | 12.57 | 12.77 | 12.57 | 12.62 | 125,950 | -0.07(-0.57%) |
May 22, 2019 | 12.19 | 12.76 | 12.18 | 12.69 | 160,361 | +0.50(+4.12%) |
May 21, 2019 | 12.29 | 12.45 | 12.08 | 12.19 | 381,483 | -0.06(-0.51%) |
May 20, 2019 | 12.44 | 12.44 | 12.19 | 12.25 | 115,946 | -0.21(-1.65%) |
May 17, 2019 | 12.72 | 12.80 | 12.42 | 12.46 | 174,588 | -0.34(-2.66%) |
May 16, 2019 | 12.87 | 13.10 | 12.47 | 12.80 | 271,469 | -0.06(-0.49%) |
May 15, 2019 | 12.96 | 13.08 | 12.67 | 12.86 | 326,403 | -0.19(-1.44%) |
May 14, 2019 | 12.98 | 13.33 | 12.98 | 13.05 | 128,847 | +0.20(+1.53%) |
May 13, 2019 | 12.91 | 12.99 | 12.70 | 12.85 | 224,141 | -0.16(-1.24%) |
May 10, 2019 | 12.96 | 13.08 | 12.86 | 13.02 | 148,649 | +0.05(+0.41%) |
May 09, 2019 | 13.03 | 13.10 | 12.83 | 12.96 | 108,282 | -0.29(-2.16%) |
May 08, 2019 | 13.03 | 13.82 | 12.92 | 13.25 | 225,109 | -0.77(-5.48%) |
May 07, 2019 | 13.98 | 14.06 | 13.78 | 14.02 | 140,180 | -0.05(-0.38%) |
May 06, 2019 | 13.58 | 14.12 | 13.58 | 14.07 | 100,729 | +0.33(+2.40%) |
May 03, 2019 | 13.63 | 13.78 | 13.55 | 13.74 | 85,358 | +0.12(+0.92%) |
May 02, 2019 | 13.98 | 14.06 | 13.57 | 13.61 | 96,159 | -0.37(-2.68%) |
May 01, 2019 | 13.67 | 14.33 | 13.67 | 13.99 | 215,544 | +0.31(+2.28%) |
Apr 30, 2019 | 13.76 | 13.96 | 13.45 | 13.68 | 227,479 | -0.06(-0.45%) |
Apr 29, 2019 | 13.84 | 14.18 | 13.73 | 13.74 | 80,660 | -0.10(-0.71%) |
Apr 26, 2019 | 13.81 | 13.98 | 13.73 | 13.84 | 87,374 | +0.04(+0.26%) |
Apr 25, 2019 | 13.96 | 13.96 | 13.64 | 13.80 | 69,330 | -0.23(-1.65%) |
Apr 24, 2019 | 14.14 | 14.26 | 13.94 | 14.03 | 82,106 | -0.12(-0.88%) |
Apr 23, 2019 | 13.98 | 14.19 | 13.84 | 14.16 | 198,262 | +0.21(+1.54%) |
Apr 22, 2019 | 14.58 | 14.63 | 13.88 | 13.94 | 175,655 | -0.68(-4.64%) |
Apr 18, 2019 | 14.39 | 14.76 | 14.39 | 14.62 | 101,713 | +0.18(+1.24%) |
Apr 17, 2019 | 14.55 | 14.55 | 14.38 | 14.44 | 49,416 | -0.11(-0.74%) |
Apr 16, 2019 | 14.44 | 14.64 | 14.43 | 14.55 | 58,358 | +0.15(+1.05%) |
Apr 15, 2019 | 14.42 | 14.43 | 14.23 | 14.40 | 58,855 | -0.01(-0.06%) |
Apr 12, 2019 | 14.52 | 14.58 | 14.36 | 14.41 | 57,577 | -0.02(-0.12%) |
Apr 11, 2019 | 14.42 | 14.49 | 14.18 | 14.43 | 74,003 | +0.01(+0.06%) |
Apr 10, 2019 | 14.11 | 14.52 | 14.05 | 14.42 | 134,694 | +0.31(+2.21%) |
Apr 09, 2019 | 14.25 | 14.27 | 14.08 | 14.10 | 89,746 | -0.17(-1.19%) |
Apr 08, 2019 | 14.56 | 14.56 | 14.26 | 14.27 | 90,338 | -0.29(-1.96%) |
Apr 05, 2019 | 14.65 | 14.69 | 14.51 | 14.56 | 146,296 | -0.08(-0.55%) |
Apr 04, 2019 | 14.51 | 14.68 | 14.51 | 14.64 | 81,274 | +0.13(+0.92%) |
Apr 03, 2019 | 14.57 | 14.60 | 14.38 | 14.51 | 71,889 | +0.04(+0.31%) |
Apr 02, 2019 | 14.64 | 14.64 | 14.44 | 14.46 | 84,928 | -0.18(-1.22%) |
Apr 01, 2019 | 14.27 | 14.71 | 14.20 | 14.64 | 90,548 | +0.45(+3.14%) |
Mar 29, 2019 | 14.20 | 14.38 | 13.97 | 14.19 | 332,360 | -0.07(-0.50%) |
Mar 28, 2019 | 14.17 | 14.27 | 14.09 | 14.27 | 88,500 | +0.12(+0.82%) |
Mar 27, 2019 | 14.14 | 14.30 | 14.10 | 14.15 | 46,188 | +0.04(+0.32%) |
Mar 26, 2019 | 14.22 | 14.27 | 14.06 | 14.10 | 104,825 | -0.09(-0.63%) |
Mar 25, 2019 | 14.10 | 14.37 | 14.07 | 14.19 | 72,319 | +0.09(+0.63%) |
Mar 22, 2019 | 14.28 | 14.28 | 13.89 | 14.10 | 143,160 | -0.21(-1.43%) |
Mar 21, 2019 | 14.30 | 14.59 | 14.19 | 14.31 | 115,758 | -0.06(-0.43%) |
Mar 20, 2019 | 14.54 | 14.86 | 14.10 | 14.37 | 112,341 | -0.14(-0.98%) |
Mar 19, 2019 | 14.85 | 14.88 | 14.46 | 14.52 | 186,831 | -0.21(-1.39%) |
Mar 18, 2019 | 14.81 | 14.85 | 14.61 | 14.72 | 80,599 | -0.04(-0.30%) |
Mar 15, 2019 | 14.56 | 15.06 | 14.56 | 14.77 | 307,155 | +0.21(+1.47%) |
Mar 14, 2019 | 14.61 | 14.78 | 14.52 | 14.55 | 61,323 | -0.06(-0.43%) |
Mar 13, 2019 | 14.71 | 14.93 | 14.56 | 14.61 | 61,415 | -0.06(-0.43%) |
Mar 12, 2019 | 14.69 | 15.02 | 14.66 | 14.68 | 101,932 | -0.04(-0.24%) |
Mar 11, 2019 | 14.15 | 14.77 | 14.15 | 14.71 | 124,177 | +0.61(+4.30%) |
Mar 08, 2019 | 14.07 | 14.15 | 13.87 | 14.10 | 93,087 | +0.04(+0.25%) |
Mar 07, 2019 | 14.07 | 14.16 | 13.53 | 14.07 | 101,582 | -0.01(-0.06%) |
Mar 06, 2019 | 14.28 | 14.40 | 14.02 | 14.08 | 128,407 | -0.23(-1.62%) |
Mar 05, 2019 | 14.29 | 14.42 | 14.26 | 14.31 | 83,682 | -0.06(-0.43%) |
Mar 04, 2019 | 14.58 | 14.58 | 14.28 | 14.37 | 108,123 | -0.25(-1.70%) |
Mar 01, 2019 | 14.54 | 14.74 | 14.15 | 14.62 | 228,808 | +0.05(+0.37%) |
Feb 28, 2019 | 14.51 | 15.10 | 14.36 | 14.57 | 89,451 | +0.09(+0.61%) |
Feb 27, 2019 | 14.87 | 14.87 | 14.45 | 14.48 | 82,043 | -0.40(-2.69%) |
Feb 26, 2019 | 14.48 | 14.98 | 14.48 | 14.88 | 236,101 | +0.41(+2.83%) |
Feb 25, 2019 | 14.68 | 14.98 | 14.37 | 14.47 | 153,111 | -0.22(-1.51%) |
Feb 22, 2019 | 14.34 | 14.69 | 14.23 | 14.69 | 138,858 | +0.38(+2.67%) |
Feb 21, 2019 | 14.68 | 14.91 | 14.24 | 14.31 | 95,003 | -0.37(-2.54%) |
Feb 20, 2019 | 14.46 | 15.06 | 14.23 | 14.68 | 195,614 | -0.14(-0.96%) |
Feb 19, 2019 | 14.62 | 14.93 | 14.40 | 14.83 | 155,148 | +0.13(+0.91%) |
Feb 15, 2019 | 14.73 | 14.87 | 14.50 | 14.69 | 192,603 | +0.03(+0.18%) |
Feb 14, 2019 | 14.47 | 15.00 | 14.38 | 14.67 | 183,391 | +0.13(+0.92%) |
Feb 13, 2019 | 14.35 | 14.55 | 14.35 | 14.53 | 58,672 | +0.19(+1.30%) |
Feb 12, 2019 | 14.38 | 14.45 | 14.21 | 14.35 | 106,820 | -0.01(-0.06%) |
Feb 11, 2019 | 14.23 | 14.49 | 14.22 | 14.35 | 100,911 | +0.07(+0.50%) |
Feb 08, 2019 | 14.29 | 14.52 | 14.19 | 14.28 | 39,015 | -0.06(-0.43%) |
Feb 07, 2019 | 14.39 | 14.53 | 14.25 | 14.35 | 55,564 | -0.12(-0.80%) |
Feb 06, 2019 | 14.49 | 14.50 | 14.26 | 14.46 | 66,573 | -0.04(-0.25%) |
Feb 05, 2019 | 14.45 | 14.62 | 14.30 | 14.50 | 49,594 | +0.04(+0.31%) |
Feb 04, 2019 | 14.54 | 14.59 | 14.31 | 14.45 | 87,770 | -0.14(-0.97%) |