Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.28 | 15.48 | 15.28 | 15.47 | 4,065 | +0.00(+0.00%) |
Oct 30, 2019 | 15.47 | 15.47 | 15.35 | 15.47 | 5,080 | +0.00(+0.00%) |
Oct 29, 2019 | 15.22 | 15.47 | 15.22 | 15.47 | 3,177 | +0.09(+0.55%) |
Oct 28, 2019 | 14.89 | 15.38 | 14.89 | 15.38 | 6,823 | +0.00(+0.00%) |
Oct 25, 2019 | 15.38 | 15.46 | 15.33 | 15.38 | 5,060 | +0.00(+0.00%) |
Oct 24, 2019 | 14.79 | 15.38 | 14.79 | 15.38 | 3,542 | +0.01(+0.06%) |
Oct 23, 2019 | 15.38 | 15.38 | 15.04 | 15.37 | 7,723 | +0.11(+0.72%) |
Oct 22, 2019 | 15.26 | 15.26 | 15.26 | 15.26 | 589 | -0.12(-0.77%) |
Oct 21, 2019 | 15.39 | 15.49 | 15.30 | 15.38 | 13,260 | +0.00(+0.00%) |
Oct 18, 2019 | 15.18 | 15.42 | 15.18 | 15.38 | 10,473 | +0.08(+0.56%) |
Oct 17, 2019 | 15.17 | 15.30 | 15.17 | 15.30 | 2,201 | -0.04(-0.28%) |
Oct 16, 2019 | 15.34 | 15.34 | 15.34 | 15.34 | 423 | +0.14(+0.89%) |
Oct 15, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 803 | -0.09(-0.61%) |
Oct 14, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 551 | -0.06(-0.39%) |
Oct 11, 2019 | 14.92 | 15.72 | 14.92 | 15.36 | 1,882 | +0.43(+2.90%) |
Oct 10, 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 808 | +0.05(+0.34%) |
Oct 09, 2019 | 14.87 | 14.87 | 14.87 | 14.87 | 903 | -0.04(-0.28%) |
Oct 08, 2019 | 15.13 | 15.13 | 14.91 | 14.91 | 1,903 | -0.21(-1.40%) |
Oct 07, 2019 | 15.59 | 15.59 | 15.13 | 15.13 | 1,392 | -0.47(-3.00%) |
Oct 04, 2019 | 15.81 | 15.93 | 15.39 | 15.59 | 5,883 | -0.33(-2.08%) |
Oct 03, 2019 | 15.30 | 15.93 | 15.30 | 15.93 | 806 | -0.04(-0.27%) |
Oct 02, 2019 | 15.90 | 16.09 | 15.72 | 15.97 | 9,445 | +0.12(+0.75%) |
Oct 01, 2019 | 16.05 | 16.27 | 15.85 | 15.85 | 43,921 | -0.13(-0.80%) |
Sep 30, 2019 | 16.15 | 16.15 | 15.98 | 15.98 | 12,000 | -0.03(-0.21%) |
Sep 27, 2019 | 16.00 | 16.06 | 15.98 | 16.01 | 11,829 | +0.12(+0.74%) |
Sep 26, 2019 | 15.86 | 16.00 | 15.85 | 15.89 | 8,015 | +0.03(+0.16%) |
Sep 25, 2019 | 15.83 | 15.91 | 15.83 | 15.87 | 7,485 | +0.16(+1.02%) |
Sep 24, 2019 | 15.82 | 15.82 | 15.41 | 15.71 | 9,614 | -0.13(-0.80%) |
Sep 23, 2019 | 15.79 | 15.89 | 15.79 | 15.83 | 10,693 | +0.18(+1.13%) |
Sep 20, 2019 | 15.63 | 16.06 | 15.32 | 15.66 | 54,417 | -0.04(-0.27%) |
Sep 19, 2019 | 15.92 | 15.92 | 15.51 | 15.70 | 2,681 | -0.12(-0.75%) |
Sep 18, 2019 | 15.85 | 15.87 | 15.82 | 15.82 | 6,303 | +0.04(+0.27%) |
Sep 17, 2019 | 15.83 | 15.85 | 15.77 | 15.77 | 14,843 | +0.09(+0.59%) |
Sep 16, 2019 | 15.26 | 15.71 | 15.26 | 15.68 | 25,356 | +0.43(+2.83%) |
Sep 13, 2019 | 15.45 | 15.45 | 15.22 | 15.25 | 14,787 | -0.09(-0.61%) |
Sep 12, 2019 | 15.29 | 15.53 | 15.22 | 15.34 | 22,203 | -0.08(-0.49%) |
Sep 11, 2019 | 15.37 | 15.58 | 15.28 | 15.42 | 5,190 | +0.27(+1.79%) |
Sep 10, 2019 | 15.15 | 15.15 | 14.90 | 15.15 | 1,033 | +0.09(+0.62%) |
Sep 09, 2019 | 15.15 | 15.16 | 15.05 | 15.05 | 4,237 | +0.13(+0.85%) |
Sep 06, 2019 | 14.85 | 15.30 | 14.85 | 14.93 | 72,399 | -0.03(-0.23%) |
Sep 05, 2019 | 14.84 | 15.05 | 14.27 | 14.96 | 14,198 | -0.05(-0.34%) |
Sep 04, 2019 | 14.59 | 15.01 | 14.58 | 15.01 | 1,112 | +0.23(+1.54%) |
Sep 03, 2019 | 15.12 | 15.12 | 14.78 | 14.78 | 1,151 | -0.42(-2.78%) |
Aug 30, 2019 | 15.20 | 15.56 | 14.77 | 15.21 | 13,249 | +0.41(+2.80%) |
Aug 29, 2019 | 14.41 | 15.09 | 14.41 | 14.79 | 13,378 | +0.34(+2.34%) |
Aug 28, 2019 | 14.06 | 14.45 | 13.78 | 14.45 | 2,573 | +0.55(+3.92%) |
Aug 27, 2019 | 14.16 | 14.16 | 13.91 | 13.91 | 1,873 | -0.38(-2.63%) |
Aug 26, 2019 | 14.20 | 14.34 | 13.93 | 14.29 | 2,156 | +0.58(+4.26%) |
Aug 23, 2019 | 13.80 | 13.80 | 13.70 | 13.70 | 6,269 | -0.17(-1.22%) |
Aug 22, 2019 | 14.79 | 14.79 | 13.87 | 13.87 | 5,180 | -0.09(-0.67%) |
Aug 21, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 2,253 | -0.07(-0.48%) |
Aug 20, 2019 | 14.49 | 14.53 | 13.81 | 14.03 | 8,493 | -0.76(-5.14%) |
Aug 19, 2019 | 15.05 | 15.05 | 14.43 | 14.79 | 2,571 | +0.13(+0.86%) |
Aug 16, 2019 | 14.24 | 14.67 | 14.02 | 14.67 | 15,615 | +0.57(+4.02%) |
Aug 15, 2019 | 14.66 | 14.66 | 14.01 | 14.10 | 3,295 | +0.19(+1.40%) |
Aug 14, 2019 | 14.42 | 14.42 | 13.91 | 13.91 | 6,532 | -0.83(-5.62%) |
Aug 13, 2019 | 14.43 | 14.73 | 14.39 | 14.73 | 7,543 | +0.30(+2.11%) |
Aug 12, 2019 | 15.10 | 15.10 | 14.14 | 14.43 | 4,771 | +0.30(+2.15%) |
Aug 09, 2019 | 14.21 | 14.21 | 14.07 | 14.13 | 1,656 | -0.20(-1.42%) |
Aug 08, 2019 | 14.75 | 14.80 | 14.33 | 14.33 | 3,416 | +0.33(+2.35%) |
Aug 07, 2019 | 14.70 | 14.70 | 14.00 | 14.00 | 5,774 | -0.74(-5.05%) |
Aug 06, 2019 | 15.17 | 15.22 | 14.74 | 14.74 | 4,416 | -0.05(-0.34%) |
Aug 05, 2019 | 15.22 | 15.26 | 14.79 | 14.79 | 10,135 | -0.80(-5.15%) |
Aug 02, 2019 | 15.77 | 15.77 | 15.60 | 15.60 | 4,377 | -0.33(-2.07%) |
Aug 01, 2019 | 16.06 | 16.06 | 15.61 | 15.93 | 8,806 | -0.06(-0.37%) |
Jul 31, 2019 | 15.84 | 16.04 | 15.77 | 15.98 | 8,079 | +0.26(+1.67%) |
Jul 30, 2019 | 15.81 | 16.02 | 15.72 | 15.72 | 4,034 | +0.03(+0.16%) |
Jul 29, 2019 | 16.03 | 16.06 | 15.66 | 15.70 | 3,734 | -0.03(-0.21%) |
Jul 26, 2019 | 15.19 | 16.23 | 14.89 | 15.73 | 21,648 | +0.65(+4.32%) |
Jul 25, 2019 | 15.23 | 15.26 | 14.82 | 15.08 | 2,581 | +0.07(+0.45%) |
Jul 24, 2019 | 15.24 | 15.29 | 14.93 | 15.01 | 4,631 | -0.09(-0.62%) |
Jul 23, 2019 | 14.88 | 15.11 | 14.84 | 15.11 | 5,567 | +0.25(+1.65%) |
Jul 22, 2019 | 14.94 | 15.29 | 14.84 | 14.86 | 3,636 | -0.36(-2.33%) |
Jul 19, 2019 | 15.05 | 15.31 | 14.83 | 15.22 | 2,247 | +0.04(+0.28%) |
Jul 18, 2019 | 15.36 | 15.36 | 15.17 | 15.17 | 1,989 | +0.08(+0.50%) |
Jul 17, 2019 | 15.37 | 15.37 | 15.06 | 15.10 | 2,293 | +0.00(+0.00%) |
Jul 16, 2019 | 15.16 | 15.20 | 14.91 | 15.10 | 2,270 | -0.09(-0.61%) |
Jul 15, 2019 | 15.16 | 15.19 | 15.16 | 15.19 | 1,001 | +0.14(+0.96%) |
Jul 12, 2019 | 15.30 | 15.30 | 15.05 | 15.05 | 4,850 | -0.25(-1.60%) |
Jul 11, 2019 | 15.42 | 15.42 | 15.22 | 15.29 | 3,857 | -0.11(-0.71%) |
Jul 10, 2019 | 15.33 | 15.45 | 15.33 | 15.40 | 2,724 | +0.07(+0.44%) |
Jul 09, 2019 | 15.26 | 15.53 | 15.26 | 15.33 | 12,441 | +0.02(+0.11%) |
Jul 08, 2019 | 15.22 | 15.37 | 15.21 | 15.32 | 4,653 | +0.27(+1.80%) |
Jul 05, 2019 | 15.23 | 15.58 | 15.05 | 15.05 | 4,968 | -0.30(-1.93%) |
Jul 03, 2019 | 15.49 | 15.49 | 14.82 | 15.34 | 5,086 | +0.28(+1.85%) |
Jul 02, 2019 | 15.72 | 15.72 | 14.90 | 15.06 | 13,477 | -0.37(-2.41%) |
Jul 01, 2019 | 15.60 | 15.77 | 14.78 | 15.44 | 19,094 | -0.19(-1.24%) |
Jun 28, 2019 | 14.33 | 16.27 | 14.19 | 15.63 | 115,342 | +1.32(+9.21%) |
Jun 27, 2019 | 14.25 | 14.32 | 14.03 | 14.31 | 14,800 | +0.28(+1.99%) |
Jun 26, 2019 | 14.31 | 14.45 | 14.03 | 14.03 | 4,287 | +0.13(+0.91%) |
Jun 25, 2019 | 14.16 | 14.34 | 13.86 | 13.91 | 5,241 | -0.17(-1.20%) |
Jun 24, 2019 | 14.33 | 14.33 | 14.07 | 14.07 | 2,324 | -0.25(-1.77%) |
Jun 21, 2019 | 13.98 | 14.43 | 13.98 | 14.33 | 8,162 | +0.22(+1.56%) |
Jun 20, 2019 | 14.33 | 14.56 | 13.95 | 14.11 | 2,629 | -0.22(-1.53%) |
Jun 19, 2019 | 14.43 | 14.43 | 13.86 | 14.33 | 5,053 | +0.00(+0.00%) |
Jun 18, 2019 | 14.09 | 14.34 | 14.08 | 14.33 | 8,857 | +0.17(+1.19%) |
Jun 17, 2019 | 14.29 | 14.37 | 13.84 | 14.16 | 14,967 | +0.13(+0.90%) |
Jun 14, 2019 | 14.20 | 14.79 | 14.03 | 14.03 | 4,022 | -0.13(-0.90%) |
Jun 13, 2019 | 14.41 | 14.41 | 14.01 | 14.16 | 10,762 | -0.13(-0.89%) |
Jun 12, 2019 | 14.40 | 14.41 | 14.29 | 14.29 | 3,670 | -0.08(-0.59%) |
Jun 11, 2019 | 14.43 | 14.43 | 14.37 | 14.37 | 12,619 | -0.06(-0.41%) |
Jun 10, 2019 | 14.41 | 14.53 | 14.38 | 14.43 | 24,398 | +0.06(+0.41%) |
Jun 07, 2019 | 14.58 | 14.58 | 14.37 | 14.37 | 2,957 | +0.03(+0.24%) |
Jun 06, 2019 | 14.31 | 14.52 | 14.31 | 14.34 | 3,782 | -0.08(-0.53%) |
Jun 05, 2019 | 14.53 | 14.69 | 14.41 | 14.41 | 2,284 | -0.14(-0.93%) |
Jun 04, 2019 | 14.62 | 14.62 | 14.34 | 14.55 | 1,968 | +0.10(+0.70%) |
Jun 03, 2019 | 14.50 | 14.50 | 14.24 | 14.45 | 5,219 | +0.13(+0.89%) |
May 31, 2019 | 14.62 | 14.63 | 14.32 | 14.32 | 7,689 | -0.43(-2.92%) |
May 30, 2019 | 14.67 | 14.78 | 14.67 | 14.75 | 2,070 | +0.12(+0.81%) |
May 29, 2019 | 14.58 | 14.79 | 14.58 | 14.63 | 5,762 | +0.05(+0.35%) |
May 28, 2019 | 14.79 | 14.79 | 14.58 | 14.58 | 2,965 | -0.21(-1.43%) |
May 24, 2019 | 14.58 | 14.91 | 14.58 | 14.79 | 4,258 | +0.19(+1.33%) |
May 23, 2019 | 14.60 | 14.74 | 14.60 | 14.60 | 2,101 | +0.00(+0.00%) |
May 22, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 764 | -0.19(-1.31%) |
May 21, 2019 | 14.73 | 14.79 | 14.67 | 14.79 | 3,450 | +0.02(+0.11%) |
May 20, 2019 | 14.78 | 14.79 | 14.61 | 14.78 | 1,602 | -0.03(-0.17%) |
May 17, 2019 | 14.72 | 14.88 | 14.72 | 14.80 | 2,129 | +0.05(+0.34%) |
May 16, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 472 | -0.21(-1.41%) |
May 15, 2019 | 14.74 | 14.96 | 14.74 | 14.96 | 1,731 | +0.00(+0.00%) |
May 14, 2019 | 14.68 | 14.96 | 14.68 | 14.96 | 1,659 | +0.17(+1.14%) |
May 13, 2019 | 14.82 | 14.96 | 14.60 | 14.79 | 13,849 | -0.15(-1.02%) |
May 10, 2019 | 14.79 | 14.95 | 14.79 | 14.95 | 1,301 | +0.07(+0.45%) |
May 09, 2019 | 14.96 | 14.96 | 14.88 | 14.88 | 3,224 | -0.25(-1.68%) |
May 08, 2019 | 15.13 | 15.13 | 15.13 | 15.13 | 1,075 | +0.13(+0.85%) |
May 07, 2019 | 15.02 | 15.02 | 14.80 | 15.00 | 7,219 | +0.08(+0.57%) |
May 06, 2019 | 14.91 | 15.22 | 14.84 | 14.92 | 11,717 | +0.00(+0.00%) |
May 03, 2019 | 14.90 | 15.00 | 14.79 | 14.92 | 12,894 | +0.18(+1.20%) |
May 02, 2019 | 14.74 | 14.74 | 14.74 | 14.74 | 742 | +0.14(+0.98%) |
May 01, 2019 | 14.96 | 14.96 | 14.60 | 14.60 | 1,534 | -0.04(-0.29%) |
Apr 30, 2019 | 15.19 | 15.19 | 14.58 | 14.64 | 4,704 | -0.30(-1.98%) |
Apr 29, 2019 | 15.01 | 15.22 | 14.94 | 14.94 | 5,694 | -0.12(-0.79%) |
Apr 26, 2019 | 15.04 | 15.05 | 14.67 | 15.05 | 3,430 | +0.17(+1.14%) |
Apr 25, 2019 | 14.89 | 14.89 | 14.81 | 14.89 | 1,316 | -0.12(-0.79%) |
Apr 24, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 638 | +0.21(+1.43%) |
Apr 23, 2019 | 15.05 | 15.05 | 14.77 | 14.79 | 2,076 | +0.07(+0.46%) |
Apr 22, 2019 | 14.79 | 14.79 | 14.70 | 14.73 | 7,161 | -0.02(-0.11%) |
Apr 18, 2019 | 14.61 | 14.79 | 14.47 | 14.74 | 23,896 | -0.01(-0.06%) |
Apr 17, 2019 | 14.71 | 14.79 | 14.29 | 14.75 | 2,476 | -0.03(-0.17%) |
Apr 16, 2019 | 14.54 | 14.96 | 14.54 | 14.78 | 8,417 | -0.02(-0.11%) |
Apr 15, 2019 | 14.97 | 14.97 | 14.48 | 14.79 | 3,048 | -0.17(-1.13%) |
Apr 12, 2019 | 14.28 | 15.00 | 14.28 | 14.96 | 5,796 | +0.72(+5.04%) |
Apr 11, 2019 | 14.59 | 14.59 | 14.24 | 14.24 | 1,398 | -0.76(-5.07%) |
Apr 10, 2019 | 14.13 | 15.00 | 14.13 | 15.00 | 6,730 | +0.62(+4.29%) |
Apr 09, 2019 | 14.55 | 14.55 | 14.39 | 14.39 | 2,045 | -0.16(-1.10%) |
Apr 08, 2019 | 14.78 | 14.79 | 14.46 | 14.55 | 9,012 | -0.25(-1.66%) |
Apr 05, 2019 | 14.85 | 14.92 | 13.91 | 14.79 | 8,754 | +0.14(+0.98%) |
Apr 04, 2019 | 14.09 | 14.96 | 14.08 | 14.65 | 10,939 | +0.68(+4.90%) |
Apr 03, 2019 | 14.56 | 14.56 | 13.96 | 13.96 | 2,648 | -0.69(-4.73%) |
Apr 02, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 602 | +0.22(+1.52%) |
Apr 01, 2019 | 14.95 | 14.95 | 14.44 | 14.44 | 5,470 | -0.25(-1.67%) |
Mar 29, 2019 | 14.37 | 14.96 | 14.37 | 14.68 | 10,646 | +0.17(+1.17%) |
Mar 28, 2019 | 14.26 | 14.78 | 14.13 | 14.51 | 16,360 | +0.14(+1.00%) |
Mar 27, 2019 | 12.89 | 14.41 | 12.89 | 14.37 | 10,559 | +0.59(+4.29%) |
Mar 26, 2019 | 13.10 | 13.85 | 13.10 | 13.78 | 8,179 | +0.15(+1.12%) |
Mar 25, 2019 | 13.10 | 13.71 | 12.98 | 13.63 | 4,739 | +0.86(+6.75%) |
Mar 22, 2019 | 13.14 | 13.16 | 12.76 | 12.76 | 10,883 | -0.19(-1.44%) |
Mar 21, 2019 | 12.76 | 12.95 | 12.76 | 12.95 | 2,762 | +0.19(+1.46%) |
Mar 20, 2019 | 12.81 | 12.85 | 12.76 | 12.76 | 4,903 | -0.06(-0.46%) |
Mar 19, 2019 | 13.18 | 13.21 | 12.82 | 12.82 | 7,164 | -0.56(-4.17%) |
Mar 18, 2019 | 13.61 | 13.61 | 13.38 | 13.38 | 4,071 | +0.34(+2.59%) |
Mar 15, 2019 | 13.62 | 14.19 | 13.04 | 13.04 | 21,530 | -0.62(-4.52%) |
Mar 14, 2019 | 13.43 | 14.26 | 13.17 | 13.66 | 5,525 | +0.50(+3.79%) |
Mar 13, 2019 | 12.93 | 13.16 | 12.93 | 13.16 | 1,337 | +0.05(+0.39%) |
Mar 12, 2019 | 13.74 | 13.99 | 12.91 | 13.11 | 31,556 | +0.17(+1.31%) |
Mar 11, 2019 | 12.99 | 12.99 | 12.91 | 12.94 | 3,987 | -0.08(-0.65%) |
Mar 08, 2019 | 13.13 | 14.31 | 12.99 | 13.03 | 2,129 | -0.14(-1.03%) |
Mar 07, 2019 | 13.91 | 13.91 | 13.16 | 13.16 | 5,794 | -0.17(-1.27%) |
Mar 06, 2019 | 13.44 | 13.44 | 13.33 | 13.33 | 2,589 | -0.14(-1.00%) |
Mar 05, 2019 | 13.81 | 13.81 | 13.33 | 13.47 | 2,034 | -0.29(-2.09%) |
Mar 04, 2019 | 13.80 | 13.80 | 13.75 | 13.75 | 1,372 | -0.03(-0.25%) |
Mar 01, 2019 | 13.53 | 14.24 | 13.53 | 13.79 | 4,613 | +0.26(+1.94%) |
Feb 28, 2019 | 13.94 | 14.53 | 13.53 | 13.53 | 22,176 | -0.30(-2.14%) |
Feb 27, 2019 | 14.79 | 14.79 | 13.82 | 13.82 | 1,515 | +0.03(+0.25%) |
Feb 26, 2019 | 14.16 | 14.16 | 13.79 | 13.79 | 3,184 | -0.52(-3.61%) |
Feb 25, 2019 | 14.51 | 14.51 | 14.30 | 14.30 | 2,321 | +0.57(+4.12%) |
Feb 22, 2019 | 13.76 | 13.95 | 13.74 | 13.74 | 4,022 | -0.17(-1.22%) |
Feb 21, 2019 | 13.94 | 13.94 | 13.77 | 13.91 | 3,547 | +0.17(+1.23%) |
Feb 20, 2019 | 13.80 | 13.80 | 13.74 | 13.74 | 5,612 | -0.19(-1.34%) |
Feb 19, 2019 | 13.91 | 14.59 | 13.70 | 13.92 | 15,649 | +0.03(+0.18%) |
Feb 15, 2019 | 13.89 | 14.33 | 13.84 | 13.90 | 3,194 | +0.02(+0.12%) |
Feb 14, 2019 | 13.88 | 14.79 | 13.56 | 13.88 | 25,475 | +0.11(+0.80%) |
Feb 13, 2019 | 13.71 | 13.85 | 13.47 | 13.77 | 3,491 | -0.08(-0.55%) |
Feb 12, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 825 | +0.00(+0.00%) |
Feb 11, 2019 | 13.67 | 14.19 | 13.67 | 13.85 | 45,907 | +0.11(+0.80%) |
Feb 08, 2019 | 14.34 | 14.34 | 13.62 | 13.74 | 3,194 | -0.54(-3.79%) |
Feb 07, 2019 | 14.29 | 14.71 | 14.20 | 14.28 | 22,288 | +0.16(+1.14%) |
Feb 06, 2019 | 14.38 | 14.51 | 14.08 | 14.12 | 3,955 | -0.27(-1.88%) |
Feb 05, 2019 | 14.22 | 14.67 | 14.13 | 14.39 | 19,177 | +0.17(+1.19%) |
Feb 04, 2019 | 14.09 | 14.27 | 14.08 | 14.22 | 6,376 | +0.13(+0.90%) |
Feb 01, 2019 | 14.89 | 14.89 | 13.38 | 14.09 | 6,033 | +0.91(+6.93%) |
Jan 31, 2019 | 13.26 | 13.43 | 13.18 | 13.18 | 12,682 | +0.08(+0.58%) |
Jan 30, 2019 | 12.51 | 13.27 | 12.51 | 13.10 | 28,732 | +0.41(+3.20%) |
Jan 29, 2019 | 12.72 | 12.99 | 12.70 | 12.70 | 10,785 | -0.12(-0.96%) |
Jan 28, 2019 | 12.81 | 12.88 | 12.68 | 12.82 | 24,014 | +0.01(+0.10%) |
Jan 25, 2019 | 12.81 | 13.02 | 12.70 | 12.81 | 21,885 | -0.08(-0.66%) |
Jan 24, 2019 | 13.32 | 13.32 | 12.76 | 12.89 | 4,743 | -0.38(-2.87%) |
Jan 23, 2019 | 13.15 | 13.45 | 12.76 | 13.27 | 27,479 | +0.16(+1.22%) |
Jan 22, 2019 | 13.24 | 13.71 | 12.77 | 13.11 | 18,688 | -0.12(-0.89%) |
Jan 18, 2019 | 13.23 | 13.46 | 12.89 | 13.23 | 29,574 | +0.13(+0.97%) |
Jan 17, 2019 | 12.69 | 13.16 | 12.69 | 13.10 | 15,770 | +0.25(+1.97%) |
Jan 16, 2019 | 12.42 | 12.92 | 12.38 | 12.85 | 312,839 | +0.38(+3.05%) |
Jan 15, 2019 | 12.44 | 12.72 | 12.30 | 12.47 | 122,657 | +0.20(+1.65%) |
Jan 14, 2019 | 12.05 | 12.67 | 12.05 | 12.27 | 24,776 | -0.20(-1.63%) |
Jan 11, 2019 | 12.28 | 12.55 | 11.98 | 12.47 | 15,497 | +0.24(+1.93%) |
Jan 10, 2019 | 12.52 | 12.54 | 12.02 | 12.23 | 17,353 | -0.40(-3.15%) |
Jan 09, 2019 | 12.51 | 12.84 | 12.47 | 12.63 | 9,074 | +0.28(+2.26%) |
Jan 08, 2019 | 12.04 | 12.68 | 12.04 | 12.35 | 27,385 | +0.31(+2.60%) |
Jan 07, 2019 | 12.68 | 12.69 | 12.00 | 12.04 | 24,783 | -0.47(-3.78%) |
Jan 04, 2019 | 11.50 | 12.68 | 11.50 | 12.51 | 24,724 | +1.18(+10.45%) |
Jan 03, 2019 | 11.28 | 11.67 | 10.90 | 11.33 | 35,392 | +0.04(+0.37%) |
Jan 02, 2019 | 11.33 | 12.05 | 11.03 | 11.28 | 15,638 | +0.00(+0.00%) |
Dec 31, 2018 | 10.79 | 11.59 | 10.65 | 11.28 | 29,101 | +0.63(+5.95%) |
Dec 28, 2018 | 10.06 | 11.19 | 9.594 | 10.65 | 67,549 | +0.55(+5.44%) |
Dec 27, 2018 | 10.41 | 10.57 | 9.172 | 10.10 | 92,661 | -0.18(-1.73%) |
Dec 26, 2018 | 11.38 | 12.03 | 10.27 | 10.28 | 25,971 | -0.94(-8.36%) |
Dec 24, 2018 | 12.48 | 12.48 | 11.21 | 11.22 | 22,831 | -1.46(-11.53%) |
Dec 21, 2018 | 14.03 | 14.03 | 12.37 | 12.68 | 323,786 | -0.85(-6.31%) |
Dec 20, 2018 | 14.32 | 14.32 | 13.19 | 13.53 | 39,303 | -0.23(-1.66%) |
Dec 19, 2018 | 14.78 | 14.79 | 13.53 | 13.76 | 41,125 | -0.14(-0.97%) |
Dec 18, 2018 | 14.69 | 14.69 | 13.54 | 13.90 | 37,350 | -0.48(-3.35%) |
Dec 17, 2018 | 14.45 | 14.97 | 13.54 | 14.38 | 49,338 | +0.03(+0.24%) |
Dec 14, 2018 | 14.52 | 14.52 | 13.21 | 14.34 | 24,606 | -0.18(-1.22%) |
Dec 13, 2018 | 14.88 | 14.99 | 12.84 | 14.52 | 22,846 | -0.19(-1.26%) |
Dec 12, 2018 | 15.04 | 15.04 | 13.92 | 14.71 | 11,485 | -0.08(-0.57%) |
Dec 11, 2018 | 14.96 | 15.09 | 14.67 | 14.79 | 15,390 | +0.04(+0.29%) |
Dec 10, 2018 | 14.98 | 15.09 | 14.56 | 14.75 | 34,381 | -0.05(-0.34%) |
Dec 07, 2018 | 14.76 | 15.10 | 14.50 | 14.80 | 46,491 | +0.21(+1.45%) |
Dec 06, 2018 | 15.17 | 15.27 | 14.20 | 14.59 | 36,312 | -0.68(-4.48%) |
Dec 04, 2018 | 14.98 | 15.57 | 14.40 | 15.27 | 29,101 | +0.27(+1.80%) |
Dec 03, 2018 | 15.98 | 16.02 | 15.00 | 15.00 | 46,348 | -0.63(-4.00%) |
Nov 30, 2018 | 15.80 | 15.85 | 14.26 | 15.63 | 8,990 | +0.08(+0.49%) |
Nov 29, 2018 | 15.07 | 16.04 | 13.95 | 15.55 | 12,443 | +0.52(+3.43%) |
Nov 28, 2018 | 15.16 | 15.22 | 14.79 | 15.04 | 117,977 | -0.02(-0.11%) |
Nov 27, 2018 | 15.22 | 15.22 | 15.05 | 15.05 | 3,165 | +0.01(+0.06%) |
Nov 26, 2018 | 15.98 | 15.98 | 14.67 | 15.05 | 13,416 | -0.76(-4.81%) |
Nov 23, 2018 | 15.34 | 15.81 | 15.29 | 15.81 | 2,129 | +0.64(+4.24%) |
Nov 21, 2018 | 15.16 | 15.16 | 15.16 | 0 | +0.46(+3.10%) | |
Nov 20, 2018 | 15.85 | 15.90 | 14.71 | 14.71 | 3,800 | -1.14(-7.20%) |
Nov 19, 2018 | 15.47 | 15.98 | 15.22 | 15.85 | 62,729 | -0.04(-0.27%) |
Nov 16, 2018 | 15.74 | 15.98 | 14.65 | 15.89 | 23,068 | +0.00(+0.00%) |
Nov 15, 2018 | 15.22 | 15.89 | 15.22 | 15.89 | 6,472 | +0.26(+1.68%) |
Nov 14, 2018 | 15.51 | 15.67 | 14.66 | 15.63 | 8,236 | +0.12(+0.76%) |
Nov 13, 2018 | 15.31 | 15.51 | 15.30 | 15.51 | 18,477 | +0.15(+0.99%) |
Nov 12, 2018 | 15.57 | 15.64 | 15.30 | 15.36 | 6,163 | -0.41(-2.57%) |
Nov 09, 2018 | 15.46 | 15.98 | 15.41 | 15.77 | 6,269 | +0.25(+1.63%) |
Nov 08, 2018 | 15.85 | 15.85 | 15.51 | 15.51 | 20,058 | -0.13(-0.81%) |
Nov 07, 2018 | 15.64 | 15.85 | 15.63 | 15.64 | 2,674 | +0.24(+1.54%) |
Nov 06, 2018 | 15.98 | 15.98 | 15.40 | 15.40 | 3,297 | -0.57(-3.60%) |
Nov 05, 2018 | 15.78 | 16.02 | 15.22 | 15.98 | 8,047 | +0.02(+0.11%) |
Nov 02, 2018 | 15.36 | 16.06 | 15.36 | 15.96 | 3,430 | +0.45(+2.89%) |