Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.05 | 19.09 | 18.80 | 18.85 | 324,200 | -0.31(-1.62%) |
Jan 30, 2020 | 19.05 | 19.30 | 18.91 | 19.16 | 345,467 | +0.01(+0.05%) |
Jan 29, 2020 | 19.06 | 19.30 | 18.84 | 19.15 | 356,359 | +0.16(+0.87%) |
Jan 28, 2020 | 18.75 | 19.31 | 18.70 | 18.98 | 466,745 | +0.36(+1.91%) |
Jan 27, 2020 | 18.31 | 18.66 | 18.16 | 18.63 | 801,345 | +0.00(+0.00%) |
Jan 24, 2020 | 18.77 | 18.83 | 18.49 | 18.63 | 244,100 | -0.13(-0.69%) |
Jan 23, 2020 | 18.66 | 18.80 | 18.51 | 18.76 | 280,737 | +0.00(+0.00%) |
Jan 22, 2020 | 18.77 | 18.83 | 18.63 | 18.76 | 289,547 | +0.00(+0.00%) |
Jan 21, 2020 | 19.07 | 19.11 | 18.71 | 18.76 | 286,503 | -0.38(-1.99%) |
Jan 17, 2020 | 18.97 | 19.16 | 18.88 | 19.14 | 446,100 | +0.29(+1.54%) |
Jan 16, 2020 | 18.66 | 18.95 | 18.49 | 18.85 | 344,524 | +0.28(+1.51%) |
Jan 15, 2020 | 18.23 | 18.57 | 18.13 | 18.57 | 321,493 | +0.41(+2.26%) |
Jan 14, 2020 | 18.05 | 18.26 | 18.00 | 18.16 | 490,372 | +0.05(+0.28%) |
Jan 13, 2020 | 18.10 | 18.23 | 17.95 | 18.11 | 422,124 | +0.07(+0.39%) |
Jan 10, 2020 | 18.23 | 18.59 | 18.00 | 18.04 | 219,900 | -0.25(-1.37%) |
Jan 09, 2020 | 18.34 | 18.55 | 18.17 | 18.29 | 179,529 | +0.04(+0.22%) |
Jan 08, 2020 | 18.22 | 18.47 | 18.21 | 18.25 | 188,913 | +0.07(+0.41%) |
Jan 07, 2020 | 18.39 | 18.47 | 18.07 | 18.18 | 268,606 | -0.31(-1.70%) |
Jan 06, 2020 | 18.39 | 18.57 | 18.24 | 18.49 | 259,386 | +0.01(+0.05%) |
Jan 03, 2020 | 18.15 | 18.55 | 18.15 | 18.48 | 211,900 | +0.13(+0.71%) |
Jan 02, 2020 | 18.55 | 18.58 | 18.18 | 18.35 | 319,055 | -0.14(-0.76%) |
Dec 31, 2019 | 18.10 | 18.53 | 18.10 | 18.49 | 302,900 | +0.35(+1.93%) |
Dec 30, 2019 | 18.21 | 18.25 | 18.07 | 18.14 | 225,953 | -0.08(-0.44%) |
Dec 27, 2019 | 18.22 | 18.23 | 18.00 | 18.22 | 259,200 | +0.09(+0.50%) |
Dec 26, 2019 | 18.16 | 18.34 | 18.00 | 18.13 | 314,654 | -0.02(-0.11%) |
Dec 24, 2019 | 18.15 | 18.16 | 18.04 | 18.15 | 119,200 | +0.00(+0.00%) |
Dec 23, 2019 | 18.32 | 18.33 | 17.93 | 18.15 | 320,705 | -0.19(-1.04%) |
Dec 20, 2019 | 17.91 | 18.37 | 17.86 | 18.34 | 786,800 | +0.46(+2.57%) |
Dec 19, 2019 | 17.86 | 17.96 | 17.77 | 17.88 | 201,476 | -0.02(-0.11%) |
Dec 18, 2019 | 17.92 | 18.09 | 17.87 | 17.90 | 327,316 | -0.01(-0.06%) |
Dec 17, 2019 | 17.78 | 17.98 | 17.69 | 17.91 | 209,489 | +0.15(+0.84%) |
Dec 16, 2019 | 17.42 | 17.99 | 17.25 | 17.76 | 698,146 | +0.54(+3.14%) |
Dec 13, 2019 | 17.27 | 17.48 | 17.10 | 17.22 | 359,800 | -0.04(-0.23%) |
Dec 12, 2019 | 17.23 | 17.49 | 17.20 | 17.26 | 420,634 | -0.02(-0.12%) |
Dec 11, 2019 | 17.32 | 17.42 | 17.23 | 17.28 | 160,385 | +0.05(+0.29%) |
Dec 10, 2019 | 17.49 | 17.61 | 17.10 | 17.23 | 574,236 | -0.26(-1.49%) |
Dec 09, 2019 | 17.83 | 17.83 | 17.35 | 17.49 | 404,691 | -0.34(-1.91%) |
Dec 06, 2019 | 17.80 | 18.05 | 17.57 | 17.83 | 355,900 | +0.22(+1.25%) |
Dec 05, 2019 | 17.88 | 17.92 | 17.58 | 17.61 | 286,139 | -0.16(-0.90%) |
Dec 04, 2019 | 17.73 | 17.79 | 17.57 | 17.77 | 517,787 | +0.19(+1.08%) |
Dec 03, 2019 | 17.33 | 17.65 | 17.21 | 17.58 | 344,410 | +0.00(+0.00%) |
Dec 02, 2019 | 17.80 | 18.02 | 17.54 | 17.58 | 327,746 | -0.18(-1.01%) |
Nov 29, 2019 | 17.90 | 18.00 | 17.76 | 17.76 | 178,300 | -0.14(-0.78%) |
Nov 27, 2019 | 18.16 | 18.16 | 17.81 | 17.90 | 525,700 | -0.09(-0.50%) |
Nov 26, 2019 | 17.95 | 18.30 | 17.86 | 17.99 | 489,636 | +0.10(+0.56%) |
Nov 25, 2019 | 17.67 | 17.98 | 17.30 | 17.89 | 902,046 | +0.40(+2.29%) |
Nov 22, 2019 | 17.33 | 17.61 | 17.25 | 17.49 | 411,300 | +0.18(+1.04%) |
Nov 21, 2019 | 17.21 | 17.35 | 16.93 | 17.31 | 444,743 | +0.14(+0.82%) |
Nov 20, 2019 | 16.73 | 17.27 | 16.73 | 17.17 | 564,885 | +0.41(+2.45%) |
Nov 19, 2019 | 17.00 | 17.14 | 16.65 | 16.76 | 702,655 | -0.11(-0.65%) |
Nov 18, 2019 | 17.37 | 17.37 | 16.76 | 16.87 | 618,551 | -0.56(-3.21%) |
Nov 15, 2019 | 16.93 | 17.43 | 16.86 | 17.43 | 781,600 | +0.60(+3.57%) |
Nov 14, 2019 | 16.61 | 16.87 | 16.48 | 16.83 | 930,176 | +0.20(+1.20%) |
Nov 13, 2019 | 16.61 | 16.75 | 16.36 | 16.63 | 1,775,027 | -0.04(-0.24%) |
Nov 12, 2019 | 16.65 | 16.84 | 16.49 | 16.67 | 1,484,736 | +0.04(+0.24%) |
Nov 11, 2019 | 16.45 | 16.71 | 16.44 | 16.63 | 1,032,079 | +0.22(+1.34%) |
Nov 08, 2019 | 16.35 | 16.95 | 15.43 | 16.41 | 1,222,800 | -0.12(-0.73%) |
Nov 07, 2019 | 16.63 | 16.68 | 16.36 | 16.53 | 480,233 | +0.08(+0.49%) |
Nov 06, 2019 | 16.21 | 16.52 | 16.21 | 16.45 | 336,056 | +0.04(+0.24%) |
Nov 05, 2019 | 16.43 | 16.61 | 16.37 | 16.41 | 414,390 | +0.03(+0.18%) |
Nov 04, 2019 | 16.43 | 16.46 | 16.24 | 16.38 | 487,592 | +0.11(+0.68%) |
Nov 01, 2019 | 15.93 | 16.30 | 15.90 | 16.27 | 739,300 | +0.51(+3.24%) |
Oct 31, 2019 | 16.21 | 16.24 | 15.64 | 15.76 | 279,856 | -0.45(-2.78%) |
Oct 30, 2019 | 16.09 | 16.25 | 16.05 | 16.21 | 241,900 | +0.12(+0.75%) |
Oct 29, 2019 | 15.90 | 16.34 | 15.90 | 16.09 | 347,389 | +0.15(+0.94%) |
Oct 28, 2019 | 15.94 | 16.12 | 15.89 | 15.94 | 213,497 | +0.08(+0.50%) |
Oct 25, 2019 | 15.53 | 15.89 | 15.48 | 15.86 | 137,400 | +0.24(+1.54%) |
Oct 24, 2019 | 16.09 | 16.21 | 15.60 | 15.62 | 293,289 | -0.48(-2.98%) |
Oct 23, 2019 | 15.97 | 16.15 | 15.97 | 16.10 | 262,665 | +0.10(+0.63%) |
Oct 22, 2019 | 15.91 | 16.18 | 15.74 | 16.00 | 343,761 | +0.10(+0.63%) |
Oct 21, 2019 | 15.82 | 16.03 | 15.82 | 15.90 | 220,244 | +0.16(+1.02%) |
Oct 18, 2019 | 15.74 | 15.89 | 15.62 | 15.74 | 214,400 | -0.08(-0.51%) |
Oct 17, 2019 | 15.72 | 15.84 | 15.59 | 15.82 | 407,253 | +0.14(+0.89%) |
Oct 16, 2019 | 15.58 | 15.75 | 15.42 | 15.68 | 219,828 | +0.06(+0.38%) |
Oct 15, 2019 | 15.64 | 15.81 | 15.49 | 15.62 | 371,083 | +0.06(+0.39%) |
Oct 14, 2019 | 15.68 | 15.85 | 15.55 | 15.56 | 180,382 | -0.24(-1.52%) |
Oct 11, 2019 | 15.96 | 16.23 | 15.77 | 15.80 | 544,500 | +0.08(+0.51%) |
Oct 10, 2019 | 15.40 | 15.76 | 15.24 | 15.72 | 635,892 | +0.36(+2.31%) |
Oct 09, 2019 | 15.34 | 15.52 | 15.28 | 15.37 | 256,035 | +0.15(+1.02%) |
Oct 08, 2019 | 15.39 | 15.45 | 15.14 | 15.21 | 454,990 | -0.35(-2.25%) |
Oct 07, 2019 | 15.49 | 15.73 | 15.48 | 15.56 | 266,195 | -0.01(-0.06%) |
Oct 04, 2019 | 15.36 | 15.57 | 15.28 | 15.57 | 324,700 | +0.18(+1.14%) |
Oct 03, 2019 | 15.43 | 15.65 | 15.32 | 15.39 | 391,534 | -0.06(-0.39%) |
Oct 02, 2019 | 15.03 | 15.59 | 15.01 | 15.46 | 844,373 | +0.23(+1.54%) |
Oct 01, 2019 | 15.62 | 15.75 | 15.19 | 15.22 | 1,238,525 | -0.36(-2.31%) |
Sep 30, 2019 | 15.87 | 15.96 | 15.42 | 15.58 | 624,424 | -0.33(-2.10%) |
Sep 27, 2019 | 16.61 | 16.72 | 15.87 | 15.91 | 525,000 | -0.68(-4.07%) |
Sep 26, 2019 | 16.60 | 16.89 | 16.11 | 16.59 | 1,303,857 | +0.97(+6.21%) |
Sep 25, 2019 | 15.41 | 15.72 | 15.30 | 15.62 | 270,054 | +0.19(+1.23%) |
Sep 24, 2019 | 15.96 | 15.99 | 15.36 | 15.43 | 400,425 | -0.44(-2.77%) |
Sep 23, 2019 | 15.90 | 15.98 | 15.84 | 15.87 | 218,389 | -0.04(-0.25%) |
Sep 20, 2019 | 15.95 | 16.25 | 15.91 | 15.91 | 954,200 | -0.02(-0.13%) |
Sep 19, 2019 | 15.84 | 16.01 | 15.75 | 15.93 | 349,824 | +0.13(+0.82%) |
Sep 18, 2019 | 16.04 | 16.09 | 15.78 | 15.80 | 578,098 | -0.12(-0.75%) |
Sep 17, 2019 | 16.16 | 16.24 | 15.87 | 15.92 | 434,999 | -0.26(-1.61%) |
Sep 16, 2019 | 16.00 | 16.44 | 15.91 | 16.18 | 538,399 | +0.18(+1.12%) |
Sep 13, 2019 | 15.88 | 16.20 | 15.88 | 16.00 | 708,700 | +0.30(+1.91%) |
Sep 12, 2019 | 15.62 | 15.99 | 15.56 | 15.70 | 532,542 | +0.08(+0.51%) |
Sep 11, 2019 | 15.59 | 15.90 | 15.43 | 15.62 | 754,087 | +0.18(+1.17%) |
Sep 10, 2019 | 15.20 | 15.49 | 15.02 | 15.44 | 947,156 | +0.27(+1.78%) |
Sep 09, 2019 | 14.62 | 15.28 | 14.55 | 15.17 | 630,715 | +0.58(+3.98%) |
Sep 06, 2019 | 14.75 | 14.94 | 14.59 | 14.59 | 252,000 | -0.12(-0.82%) |
Sep 05, 2019 | 14.32 | 14.78 | 14.20 | 14.71 | 393,446 | +0.61(+4.33%) |
Sep 04, 2019 | 14.05 | 14.22 | 13.99 | 14.10 | 308,497 | +0.20(+1.44%) |
Sep 03, 2019 | 13.80 | 13.94 | 13.67 | 13.90 | 246,216 | -0.05(-0.36%) |
Aug 30, 2019 | 13.92 | 14.10 | 13.88 | 13.95 | 235,100 | +0.12(+0.87%) |
Aug 29, 2019 | 13.66 | 13.85 | 13.65 | 13.83 | 254,765 | +0.34(+2.52%) |
Aug 28, 2019 | 13.38 | 13.67 | 13.23 | 13.49 | 229,173 | +0.03(+0.22%) |
Aug 27, 2019 | 13.69 | 13.76 | 13.43 | 13.46 | 425,219 | -0.18(-1.32%) |
Aug 26, 2019 | 13.82 | 13.82 | 13.45 | 13.64 | 479,713 | -0.02(-0.15%) |
Aug 23, 2019 | 14.25 | 14.25 | 13.57 | 13.66 | 376,300 | -0.68(-4.74%) |
Aug 22, 2019 | 14.40 | 14.48 | 14.29 | 14.34 | 224,317 | +0.00(+0.00%) |
Aug 21, 2019 | 14.42 | 14.50 | 14.23 | 14.34 | 232,463 | +0.04(+0.28%) |
Aug 20, 2019 | 14.51 | 14.56 | 14.22 | 14.30 | 172,978 | -0.22(-1.52%) |
Aug 19, 2019 | 14.74 | 14.74 | 14.43 | 14.52 | 359,408 | +0.08(+0.55%) |
Aug 16, 2019 | 14.21 | 14.47 | 14.15 | 14.44 | 291,400 | +0.35(+2.48%) |
Aug 15, 2019 | 14.10 | 14.23 | 13.90 | 14.09 | 364,947 | +0.09(+0.64%) |
Aug 14, 2019 | 14.18 | 14.26 | 13.80 | 14.00 | 478,830 | -0.47(-3.25%) |
Aug 13, 2019 | 14.06 | 14.59 | 14.06 | 14.47 | 368,244 | +0.39(+2.77%) |
Aug 12, 2019 | 14.46 | 14.49 | 14.06 | 14.08 | 305,581 | -0.50(-3.43%) |
Aug 09, 2019 | 14.39 | 14.63 | 13.98 | 14.58 | 219,200 | +0.23(+1.60%) |
Aug 08, 2019 | 13.86 | 14.45 | 13.65 | 14.35 | 620,071 | +0.51(+3.68%) |
Aug 07, 2019 | 13.85 | 13.89 | 13.37 | 13.84 | 707,195 | -0.21(-1.49%) |
Aug 06, 2019 | 14.56 | 14.69 | 13.77 | 14.05 | 766,707 | -0.38(-2.63%) |
Aug 05, 2019 | 15.08 | 15.20 | 14.33 | 14.43 | 753,786 | -1.03(-6.66%) |
Aug 02, 2019 | 15.18 | 15.81 | 14.90 | 15.46 | 496,800 | -0.03(-0.19%) |
Aug 01, 2019 | 16.00 | 16.10 | 15.47 | 15.49 | 574,583 | -0.43(-2.70%) |
Jul 31, 2019 | 15.93 | 16.40 | 15.81 | 15.92 | 1,008,531 | +0.02(+0.13%) |
Jul 30, 2019 | 15.52 | 16.03 | 15.48 | 15.90 | 358,039 | +0.29(+1.86%) |
Jul 29, 2019 | 15.58 | 15.69 | 15.49 | 15.61 | 320,634 | +0.03(+0.19%) |
Jul 26, 2019 | 15.47 | 15.65 | 15.43 | 15.58 | 364,000 | +0.10(+0.65%) |
Jul 25, 2019 | 15.56 | 15.60 | 15.33 | 15.48 | 283,994 | -0.02(-0.13%) |
Jul 24, 2019 | 15.02 | 15.50 | 15.02 | 15.50 | 420,762 | +0.40(+2.65%) |
Jul 23, 2019 | 14.98 | 15.16 | 14.86 | 15.10 | 350,312 | +0.25(+1.68%) |
Jul 22, 2019 | 14.95 | 15.10 | 14.82 | 14.85 | 301,562 | -0.07(-0.47%) |
Jul 19, 2019 | 14.98 | 15.13 | 14.90 | 14.92 | 276,700 | -0.08(-0.53%) |
Jul 18, 2019 | 14.67 | 15.08 | 14.38 | 15.00 | 286,022 | +0.11(+0.74%) |
Jul 17, 2019 | 14.99 | 15.05 | 14.65 | 14.89 | 435,545 | -0.15(-1.00%) |
Jul 16, 2019 | 15.16 | 15.32 | 15.04 | 15.04 | 342,597 | -0.11(-0.73%) |
Jul 15, 2019 | 15.33 | 15.36 | 15.04 | 15.15 | 386,083 | -0.13(-0.85%) |
Jul 12, 2019 | 15.20 | 15.44 | 15.20 | 15.28 | 327,500 | +0.03(+0.20%) |
Jul 11, 2019 | 15.48 | 15.50 | 15.24 | 15.25 | 212,913 | -0.14(-0.91%) |
Jul 10, 2019 | 15.32 | 15.40 | 15.10 | 15.39 | 915,591 | +0.15(+0.98%) |
Jul 09, 2019 | 15.11 | 15.35 | 15.01 | 15.24 | 432,173 | +0.06(+0.40%) |
Jul 08, 2019 | 15.10 | 15.28 | 15.04 | 15.18 | 370,084 | -0.07(-0.46%) |
Jul 05, 2019 | 15.07 | 15.25 | 15.00 | 15.25 | 385,100 | +0.07(+0.46%) |
Jul 03, 2019 | 15.17 | 15.31 | 14.99 | 15.18 | 261,700 | +0.08(+0.53%) |
Jul 02, 2019 | 14.90 | 15.10 | 14.71 | 15.10 | 488,209 | +0.60(+4.14%) |
Jul 01, 2019 | 15.22 | 15.27 | 14.50 | 14.50 | 507,389 | -0.54(-3.59%) |
Jun 28, 2019 | 14.79 | 15.12 | 14.73 | 15.04 | 2,255,300 | +0.25(+1.69%) |
Jun 27, 2019 | 14.46 | 14.86 | 14.46 | 14.79 | 609,408 | +0.40(+2.78%) |
Jun 26, 2019 | 14.40 | 14.60 | 14.25 | 14.39 | 427,334 | +0.20(+1.41%) |
Jun 25, 2019 | 14.36 | 14.43 | 14.18 | 14.19 | 272,588 | -0.17(-1.18%) |
Jun 24, 2019 | 14.47 | 14.51 | 14.28 | 14.36 | 275,102 | -0.15(-1.03%) |
Jun 21, 2019 | 14.41 | 14.65 | 14.27 | 14.51 | 290,200 | +0.02(+0.14%) |
Jun 20, 2019 | 14.78 | 14.86 | 14.42 | 14.49 | 315,033 | -0.16(-1.09%) |
Jun 19, 2019 | 14.69 | 14.75 | 14.55 | 14.65 | 275,447 | -0.04(-0.27%) |
Jun 18, 2019 | 14.66 | 14.75 | 14.59 | 14.69 | 400,789 | +0.18(+1.24%) |
Jun 17, 2019 | 14.51 | 14.64 | 14.49 | 14.51 | 353,712 | +0.01(+0.07%) |
Jun 14, 2019 | 14.50 | 14.51 | 14.34 | 14.50 | 350,700 | -0.01(-0.07%) |
Jun 13, 2019 | 14.33 | 14.51 | 14.18 | 14.51 | 541,432 | +0.23(+1.61%) |
Jun 12, 2019 | 14.40 | 14.58 | 14.22 | 14.28 | 416,981 | -0.17(-1.18%) |
Jun 11, 2019 | 14.80 | 14.87 | 14.36 | 14.45 | 465,562 | -0.14(-0.96%) |
Jun 10, 2019 | 14.30 | 14.61 | 14.30 | 14.59 | 642,646 | +0.37(+2.60%) |
Jun 07, 2019 | 14.37 | 14.50 | 14.10 | 14.22 | 786,700 | +0.00(+0.00%) |
Jun 06, 2019 | 14.30 | 14.68 | 14.10 | 14.22 | 500,306 | +0.02(+0.14%) |
Jun 05, 2019 | 13.95 | 14.20 | 13.73 | 14.20 | 873,004 | +0.40(+2.90%) |
Jun 04, 2019 | 13.55 | 13.80 | 13.42 | 13.80 | 378,563 | +0.36(+2.68%) |
Jun 03, 2019 | 13.55 | 13.69 | 13.29 | 13.44 | 258,828 | -0.14(-1.03%) |
May 31, 2019 | 13.65 | 13.75 | 13.53 | 13.58 | 263,100 | -0.28(-2.02%) |
May 30, 2019 | 13.97 | 14.11 | 13.67 | 13.86 | 243,526 | -0.11(-0.79%) |
May 29, 2019 | 13.62 | 14.02 | 13.40 | 13.97 | 471,012 | +0.21(+1.53%) |
May 28, 2019 | 13.99 | 14.16 | 13.68 | 13.76 | 533,034 | -0.20(-1.43%) |
May 24, 2019 | 14.04 | 14.17 | 13.87 | 13.96 | 325,600 | +0.05(+0.36%) |
May 23, 2019 | 14.02 | 14.05 | 13.80 | 13.91 | 418,939 | -0.32(-2.25%) |
May 22, 2019 | 14.20 | 14.32 | 14.06 | 14.23 | 490,803 | -0.01(-0.07%) |
May 21, 2019 | 14.25 | 14.45 | 14.20 | 14.24 | 484,803 | +0.08(+0.56%) |
May 20, 2019 | 14.07 | 14.24 | 13.94 | 14.16 | 396,080 | -0.06(-0.42%) |
May 17, 2019 | 13.98 | 14.41 | 13.98 | 14.22 | 347,200 | +0.02(+0.14%) |
May 16, 2019 | 14.31 | 14.51 | 14.08 | 14.20 | 495,171 | -0.07(-0.49%) |
May 15, 2019 | 13.84 | 14.30 | 13.74 | 14.27 | 693,159 | +0.27(+1.93%) |
May 14, 2019 | 13.82 | 14.01 | 13.62 | 14.00 | 741,474 | +0.30(+2.19%) |
May 13, 2019 | 14.00 | 14.00 | 13.54 | 13.70 | 695,256 | -0.66(-4.60%) |
May 10, 2019 | 14.05 | 14.40 | 13.94 | 14.36 | 581,400 | +0.31(+2.21%) |
May 09, 2019 | 14.09 | 14.10 | 13.75 | 14.05 | 821,805 | -0.04(-0.28%) |
May 08, 2019 | 13.73 | 14.21 | 13.61 | 14.09 | 565,086 | +0.32(+2.32%) |
May 07, 2019 | 14.00 | 14.09 | 13.69 | 13.77 | 888,283 | -0.45(-3.16%) |
May 06, 2019 | 14.11 | 14.36 | 13.85 | 14.22 | 1,245,429 | -0.23(-1.59%) |
May 03, 2019 | 14.00 | 14.66 | 13.78 | 14.45 | 1,284,700 | +0.71(+5.17%) |
May 02, 2019 | 13.57 | 13.78 | 13.38 | 13.74 | 663,323 | +0.17(+1.25%) |
May 01, 2019 | 13.50 | 13.94 | 13.35 | 13.57 | 974,741 | +0.10(+0.74%) |
Apr 30, 2019 | 13.39 | 13.50 | 13.20 | 13.47 | 470,916 | +0.12(+0.90%) |
Apr 29, 2019 | 13.26 | 13.50 | 13.17 | 13.35 | 450,676 | +0.14(+1.06%) |
Apr 26, 2019 | 13.14 | 13.28 | 13.01 | 13.21 | 464,300 | +0.07(+0.53%) |
Apr 25, 2019 | 13.00 | 13.27 | 12.86 | 13.14 | 419,706 | +0.15(+1.15%) |
Apr 24, 2019 | 12.96 | 13.08 | 12.87 | 12.99 | 427,648 | +0.03(+0.23%) |
Apr 23, 2019 | 12.60 | 13.08 | 12.50 | 12.96 | 749,572 | +0.46(+3.68%) |
Apr 22, 2019 | 12.40 | 12.54 | 12.34 | 12.50 | 291,722 | +0.09(+0.73%) |
Apr 18, 2019 | 12.12 | 12.41 | 12.12 | 12.41 | 293,600 | +0.26(+2.14%) |
Apr 17, 2019 | 12.38 | 12.40 | 12.10 | 12.15 | 326,630 | -0.11(-0.90%) |
Apr 16, 2019 | 12.31 | 12.37 | 12.20 | 12.26 | 272,036 | -0.02(-0.16%) |
Apr 15, 2019 | 12.15 | 12.29 | 12.14 | 12.28 | 382,653 | +0.17(+1.40%) |
Apr 12, 2019 | 11.96 | 12.16 | 11.92 | 12.11 | 323,100 | +0.24(+2.02%) |
Apr 11, 2019 | 11.82 | 12.03 | 11.73 | 11.87 | 279,560 | +0.04(+0.34%) |
Apr 10, 2019 | 11.67 | 11.86 | 11.45 | 11.83 | 235,010 | +0.18(+1.55%) |
Apr 09, 2019 | 11.82 | 11.82 | 11.65 | 11.65 | 178,412 | -0.22(-1.85%) |
Apr 08, 2019 | 11.77 | 11.93 | 11.60 | 11.87 | 234,708 | +0.06(+0.51%) |
Apr 05, 2019 | 11.93 | 12.04 | 11.77 | 11.81 | 652,400 | -0.12(-1.01%) |
Apr 04, 2019 | 11.99 | 12.30 | 11.89 | 11.93 | 466,929 | -0.04(-0.33%) |
Apr 03, 2019 | 11.63 | 12.02 | 11.50 | 11.97 | 586,763 | +0.43(+3.73%) |
Apr 02, 2019 | 11.27 | 11.59 | 11.16 | 11.54 | 573,828 | +0.43(+3.87%) |
Apr 01, 2019 | 11.18 | 11.29 | 11.06 | 11.11 | 271,501 | +0.02(+0.18%) |
Mar 29, 2019 | 11.06 | 11.18 | 10.91 | 11.09 | 438,600 | +0.11(+1.00%) |
Mar 28, 2019 | 10.74 | 11.08 | 10.64 | 10.98 | 567,974 | +0.18(+1.67%) |
Mar 27, 2019 | 10.92 | 10.95 | 10.78 | 10.80 | 499,338 | -0.13(-1.19%) |
Mar 26, 2019 | 11.12 | 11.36 | 10.76 | 10.93 | 556,749 | -0.09(-0.82%) |
Mar 25, 2019 | 11.36 | 11.37 | 10.86 | 11.02 | 723,479 | -0.34(-2.99%) |
Mar 22, 2019 | 11.78 | 12.02 | 11.33 | 11.36 | 1,223,400 | -0.31(-2.66%) |
Mar 21, 2019 | 11.69 | 11.78 | 11.48 | 11.67 | 579,634 | -0.02(-0.17%) |
Mar 20, 2019 | 11.04 | 11.81 | 10.92 | 11.69 | 1,344,719 | +0.57(+5.13%) |
Mar 19, 2019 | 11.36 | 11.58 | 10.93 | 11.12 | 1,045,848 | -0.16(-1.42%) |
Mar 18, 2019 | 11.36 | 11.59 | 10.94 | 11.28 | 556,154 | -0.02(-0.18%) |
Mar 15, 2019 | 10.65 | 11.71 | 10.37 | 11.30 | 1,333,800 | +0.55(+5.12%) |
Mar 14, 2019 | 10.47 | 10.94 | 10.47 | 10.75 | 1,456,288 | +0.19(+1.80%) |
Mar 13, 2019 | 10.63 | 10.71 | 10.46 | 10.56 | 770,874 | -0.02(-0.19%) |
Mar 12, 2019 | 10.37 | 10.60 | 10.32 | 10.58 | 240,905 | +0.27(+2.62%) |
Mar 11, 2019 | 10.05 | 10.32 | 10.03 | 10.31 | 461,501 | +0.28(+2.79%) |
Mar 08, 2019 | 9.940 | 10.08 | 9.865 | 10.03 | 508,100 | +0.07(+0.70%) |
Mar 07, 2019 | 10.05 | 10.09 | 9.790 | 9.960 | 415,913 | -0.10(-0.99%) |
Mar 06, 2019 | 10.37 | 10.40 | 10.06 | 10.06 | 532,498 | -0.31(-2.99%) |
Mar 05, 2019 | 10.69 | 10.74 | 10.32 | 10.37 | 381,444 | -0.31(-2.90%) |
Mar 04, 2019 | 10.47 | 10.86 | 10.40 | 10.68 | 1,125,850 | +0.28(+2.69%) |
Mar 01, 2019 | 10.28 | 10.49 | 10.17 | 10.40 | 908,400 | +0.21(+2.06%) |
Feb 28, 2019 | 10.24 | 10.31 | 10.12 | 10.19 | 649,242 | -0.05(-0.49%) |
Feb 27, 2019 | 10.19 | 10.29 | 10.07 | 10.24 | 511,631 | +0.00(+0.00%) |
Feb 26, 2019 | 10.26 | 10.44 | 10.17 | 10.24 | 555,940 | -0.01(-0.10%) |
Feb 25, 2019 | 10.37 | 10.41 | 10.25 | 10.25 | 574,287 | -0.03(-0.29%) |
Feb 22, 2019 | 10.48 | 10.60 | 10.24 | 10.28 | 702,200 | -0.16(-1.53%) |
Feb 21, 2019 | 10.48 | 10.49 | 10.28 | 10.44 | 491,948 | -0.05(-0.48%) |
Feb 20, 2019 | 10.30 | 10.62 | 10.26 | 10.49 | 496,128 | +0.19(+1.84%) |
Feb 19, 2019 | 10.28 | 10.38 | 10.25 | 10.30 | 390,760 | +0.01(+0.10%) |
Feb 15, 2019 | 10.23 | 10.37 | 10.18 | 10.29 | 299,100 | +0.08(+0.78%) |
Feb 14, 2019 | 10.25 | 10.46 | 10.13 | 10.21 | 400,016 | -0.07(-0.68%) |
Feb 13, 2019 | 10.24 | 10.43 | 10.11 | 10.28 | 934,797 | +0.09(+0.88%) |
Feb 12, 2019 | 10.09 | 10.27 | 9.900 | 10.19 | 644,931 | +0.19(+1.90%) |
Feb 11, 2019 | 9.950 | 10.03 | 9.800 | 10.00 | 446,428 | +0.12(+1.21%) |
Feb 08, 2019 | 9.820 | 9.960 | 9.750 | 9.880 | 351,300 | -0.05(-0.50%) |
Feb 07, 2019 | 10.01 | 10.11 | 9.745 | 9.930 | 641,007 | -0.13(-1.29%) |
Feb 06, 2019 | 10.04 | 10.24 | 9.900 | 10.06 | 703,327 | +0.03(+0.30%) |
Feb 05, 2019 | 9.870 | 10.13 | 9.850 | 10.03 | 924,192 | +0.16(+1.62%) |
Feb 04, 2019 | 9.970 | 9.970 | 9.560 | 9.870 | 812,823 | -0.10(-1.00%) |