Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.91 | 15.91 | 13.30 | 13.75 | 2,681,300 | -3.46(-20.10%) |
Jan 30, 2020 | 16.65 | 17.23 | 16.59 | 17.21 | 675,585 | +0.60(+3.61%) |
Jan 29, 2020 | 16.52 | 16.66 | 16.16 | 16.61 | 253,894 | +0.09(+0.54%) |
Jan 28, 2020 | 16.50 | 16.81 | 16.38 | 16.52 | 256,421 | +0.19(+1.16%) |
Jan 27, 2020 | 15.86 | 16.48 | 15.76 | 16.33 | 350,629 | +0.21(+1.30%) |
Jan 24, 2020 | 16.41 | 17.10 | 16.00 | 16.12 | 528,300 | -0.31(-1.89%) |
Jan 23, 2020 | 15.79 | 16.54 | 15.79 | 16.43 | 521,977 | +0.47(+2.94%) |
Jan 22, 2020 | 15.81 | 16.00 | 15.68 | 15.96 | 288,476 | +0.21(+1.33%) |
Jan 21, 2020 | 15.27 | 15.78 | 15.15 | 15.75 | 259,941 | +0.44(+2.87%) |
Jan 17, 2020 | 15.56 | 15.59 | 15.23 | 15.31 | 188,000 | -0.08(-0.52%) |
Jan 16, 2020 | 15.58 | 15.67 | 15.24 | 15.39 | 195,078 | -0.06(-0.39%) |
Jan 15, 2020 | 15.08 | 15.46 | 15.03 | 15.45 | 304,453 | +0.29(+1.91%) |
Jan 14, 2020 | 15.01 | 15.28 | 14.89 | 15.16 | 247,052 | +0.09(+0.60%) |
Jan 13, 2020 | 14.70 | 15.07 | 14.65 | 15.07 | 257,665 | +0.36(+2.45%) |
Jan 10, 2020 | 14.39 | 14.83 | 14.27 | 14.71 | 204,300 | +0.18(+1.24%) |
Jan 09, 2020 | 14.44 | 14.66 | 14.30 | 14.53 | 229,459 | +0.23(+1.61%) |
Jan 08, 2020 | 14.33 | 14.66 | 14.29 | 14.30 | 252,428 | +0.13(+0.92%) |
Jan 07, 2020 | 14.34 | 14.46 | 14.16 | 14.17 | 212,521 | -0.18(-1.25%) |
Jan 06, 2020 | 13.97 | 14.50 | 13.97 | 14.35 | 245,449 | +0.22(+1.56%) |
Jan 03, 2020 | 13.82 | 14.30 | 13.71 | 14.13 | 280,000 | +0.18(+1.29%) |
Jan 02, 2020 | 14.21 | 14.21 | 13.78 | 13.95 | 243,380 | -0.18(-1.27%) |
Dec 31, 2019 | 14.12 | 14.33 | 14.12 | 14.13 | 174,700 | -0.04(-0.28%) |
Dec 30, 2019 | 14.28 | 14.28 | 14.07 | 14.17 | 138,124 | -0.12(-0.84%) |
Dec 27, 2019 | 14.35 | 14.47 | 14.24 | 14.29 | 190,500 | -0.05(-0.35%) |
Dec 26, 2019 | 14.61 | 14.85 | 14.21 | 14.34 | 239,014 | -0.27(-1.85%) |
Dec 24, 2019 | 14.35 | 14.62 | 14.35 | 14.61 | 79,900 | +0.23(+1.60%) |
Dec 23, 2019 | 14.38 | 14.67 | 14.24 | 14.38 | 389,152 | +0.00(+0.00%) |
Dec 20, 2019 | 14.24 | 14.47 | 14.16 | 14.38 | 369,500 | +0.19(+1.34%) |
Dec 19, 2019 | 14.67 | 14.67 | 14.16 | 14.19 | 425,462 | -0.48(-3.27%) |
Dec 18, 2019 | 14.96 | 15.05 | 14.59 | 14.67 | 271,433 | -0.21(-1.41%) |
Dec 17, 2019 | 14.99 | 15.15 | 14.86 | 14.88 | 330,524 | -0.16(-1.06%) |
Dec 16, 2019 | 15.42 | 15.57 | 15.00 | 15.04 | 371,531 | -0.40(-2.59%) |
Dec 13, 2019 | 15.57 | 15.70 | 15.36 | 15.44 | 198,100 | -0.24(-1.53%) |
Dec 12, 2019 | 16.15 | 16.27 | 15.68 | 15.68 | 239,232 | -0.50(-3.09%) |
Dec 11, 2019 | 15.79 | 16.20 | 15.76 | 16.18 | 207,676 | +0.36(+2.28%) |
Dec 10, 2019 | 15.67 | 15.89 | 15.52 | 15.82 | 212,014 | +0.12(+0.76%) |
Dec 09, 2019 | 15.30 | 15.83 | 15.30 | 15.70 | 240,253 | +0.50(+3.29%) |
Dec 06, 2019 | 15.18 | 15.30 | 15.05 | 15.20 | 268,300 | +0.10(+0.66%) |
Dec 05, 2019 | 15.00 | 15.28 | 15.00 | 15.10 | 405,396 | +0.11(+0.73%) |
Dec 04, 2019 | 15.03 | 15.13 | 14.93 | 14.99 | 339,694 | +0.00(+0.00%) |
Dec 03, 2019 | 15.00 | 15.08 | 14.89 | 14.99 | 260,213 | -0.18(-1.19%) |
Dec 02, 2019 | 15.31 | 15.47 | 14.86 | 15.17 | 345,967 | -0.15(-0.98%) |
Nov 29, 2019 | 15.27 | 15.40 | 15.19 | 15.32 | 85,500 | +0.03(+0.20%) |
Nov 27, 2019 | 15.50 | 15.63 | 15.25 | 15.29 | 201,700 | -0.14(-0.91%) |
Nov 26, 2019 | 15.11 | 15.50 | 15.02 | 15.43 | 441,777 | +0.32(+2.12%) |
Nov 25, 2019 | 14.82 | 15.28 | 14.69 | 15.11 | 299,153 | +0.32(+2.16%) |
Nov 22, 2019 | 15.36 | 15.36 | 14.74 | 14.79 | 278,000 | -0.50(-3.27%) |
Nov 21, 2019 | 15.71 | 15.71 | 15.15 | 15.29 | 322,612 | -0.37(-2.36%) |
Nov 20, 2019 | 15.54 | 15.90 | 15.37 | 15.66 | 385,517 | +0.11(+0.71%) |
Nov 19, 2019 | 15.73 | 15.78 | 15.34 | 15.55 | 441,666 | -0.15(-0.96%) |
Nov 18, 2019 | 15.59 | 15.86 | 15.24 | 15.70 | 602,389 | +0.08(+0.51%) |
Nov 15, 2019 | 15.74 | 15.86 | 15.37 | 15.62 | 595,700 | -0.06(-0.38%) |
Nov 14, 2019 | 13.72 | 15.79 | 13.50 | 15.68 | 1,115,527 | +1.01(+6.88%) |
Nov 13, 2019 | 14.40 | 14.82 | 14.29 | 14.67 | 386,564 | +0.20(+1.38%) |
Nov 12, 2019 | 14.33 | 14.63 | 14.05 | 14.47 | 502,371 | +0.33(+2.33%) |
Nov 11, 2019 | 14.00 | 14.22 | 13.87 | 14.14 | 298,380 | +0.08(+0.57%) |
Nov 08, 2019 | 14.39 | 14.39 | 14.01 | 14.06 | 362,900 | -0.31(-2.16%) |
Nov 07, 2019 | 14.75 | 14.82 | 14.18 | 14.37 | 367,366 | -0.31(-2.11%) |
Nov 06, 2019 | 14.63 | 14.79 | 14.28 | 14.68 | 311,339 | +0.14(+0.96%) |
Nov 05, 2019 | 14.69 | 15.06 | 14.47 | 14.54 | 386,262 | -0.21(-1.42%) |
Nov 04, 2019 | 15.39 | 15.47 | 14.66 | 14.75 | 436,182 | -0.54(-3.53%) |
Nov 01, 2019 | 15.08 | 15.44 | 14.93 | 15.29 | 257,500 | +0.28(+1.87%) |
Oct 31, 2019 | 15.20 | 15.20 | 14.86 | 15.01 | 270,399 | -0.24(-1.57%) |
Oct 30, 2019 | 15.21 | 15.32 | 14.50 | 15.25 | 1,005,887 | +0.01(+0.07%) |
Oct 29, 2019 | 15.69 | 15.86 | 15.07 | 15.24 | 730,731 | -0.51(-3.24%) |
Oct 28, 2019 | 15.84 | 16.14 | 15.73 | 15.75 | 490,866 | -0.09(-0.57%) |
Oct 25, 2019 | 16.00 | 16.32 | 15.79 | 15.84 | 342,600 | -0.23(-1.43%) |
Oct 24, 2019 | 16.15 | 16.19 | 15.87 | 16.07 | 296,748 | -0.15(-0.92%) |
Oct 23, 2019 | 16.22 | 16.30 | 15.90 | 16.22 | 275,811 | +0.01(+0.06%) |
Oct 22, 2019 | 16.40 | 16.41 | 16.08 | 16.21 | 418,419 | -0.18(-1.10%) |
Oct 21, 2019 | 16.31 | 16.70 | 16.20 | 16.39 | 473,112 | +0.25(+1.55%) |
Oct 18, 2019 | 15.87 | 16.30 | 15.72 | 16.14 | 400,000 | +0.22(+1.38%) |
Oct 17, 2019 | 16.05 | 16.26 | 15.81 | 15.92 | 391,406 | -0.10(-0.62%) |
Oct 16, 2019 | 15.45 | 16.04 | 15.45 | 16.02 | 372,245 | +0.56(+3.62%) |
Oct 15, 2019 | 15.34 | 15.57 | 15.17 | 15.46 | 393,867 | +0.19(+1.24%) |
Oct 14, 2019 | 15.03 | 15.35 | 14.83 | 15.27 | 327,784 | +0.17(+1.13%) |
Oct 11, 2019 | 15.17 | 15.30 | 14.97 | 15.10 | 317,200 | +0.12(+0.80%) |
Oct 10, 2019 | 15.19 | 15.19 | 14.77 | 14.98 | 378,038 | -0.23(-1.51%) |
Oct 09, 2019 | 15.59 | 15.63 | 15.19 | 15.21 | 339,458 | -0.16(-1.04%) |
Oct 08, 2019 | 15.48 | 15.60 | 15.32 | 15.37 | 449,928 | -0.29(-1.85%) |
Oct 07, 2019 | 15.50 | 15.74 | 15.32 | 15.66 | 624,328 | +0.34(+2.22%) |
Oct 04, 2019 | 14.73 | 15.32 | 14.70 | 15.32 | 546,700 | +0.66(+4.50%) |
Oct 03, 2019 | 14.65 | 14.69 | 14.21 | 14.66 | 404,529 | +0.04(+0.27%) |
Oct 02, 2019 | 14.66 | 14.74 | 14.22 | 14.62 | 397,912 | -0.04(-0.27%) |
Oct 01, 2019 | 14.87 | 15.04 | 14.63 | 14.66 | 438,091 | -0.24(-1.61%) |
Sep 30, 2019 | 14.62 | 15.00 | 14.55 | 14.90 | 322,478 | +0.24(+1.64%) |
Sep 27, 2019 | 14.90 | 14.92 | 14.50 | 14.66 | 331,500 | -0.17(-1.15%) |
Sep 26, 2019 | 14.74 | 15.00 | 14.52 | 14.83 | 638,179 | +0.12(+0.82%) |
Sep 25, 2019 | 14.12 | 14.80 | 13.92 | 14.71 | 619,723 | +0.59(+4.18%) |
Sep 24, 2019 | 14.10 | 14.52 | 13.95 | 14.12 | 798,281 | +0.28(+2.02%) |
Sep 23, 2019 | 13.82 | 14.03 | 13.76 | 13.84 | 311,745 | -0.06(-0.43%) |
Sep 20, 2019 | 14.04 | 14.04 | 13.79 | 13.90 | 630,900 | -0.11(-0.79%) |
Sep 19, 2019 | 14.32 | 14.32 | 13.90 | 14.01 | 407,116 | -0.14(-0.99%) |
Sep 18, 2019 | 14.26 | 14.30 | 13.92 | 14.15 | 564,636 | -0.13(-0.91%) |
Sep 17, 2019 | 14.02 | 14.29 | 13.83 | 14.28 | 375,626 | +0.17(+1.20%) |
Sep 16, 2019 | 14.08 | 14.27 | 13.78 | 14.11 | 483,636 | +0.02(+0.14%) |
Sep 13, 2019 | 14.25 | 14.43 | 13.65 | 14.09 | 610,700 | -0.06(-0.42%) |
Sep 12, 2019 | 13.87 | 14.25 | 13.76 | 14.15 | 561,363 | +0.42(+3.06%) |
Sep 11, 2019 | 13.25 | 13.77 | 13.20 | 13.73 | 513,957 | +0.54(+4.09%) |
Sep 10, 2019 | 12.95 | 13.24 | 12.74 | 13.19 | 349,685 | +0.32(+2.49%) |
Sep 09, 2019 | 12.57 | 12.93 | 12.53 | 12.87 | 293,023 | +0.35(+2.80%) |
Sep 06, 2019 | 12.44 | 12.72 | 12.21 | 12.52 | 300,700 | +0.14(+1.13%) |
Sep 05, 2019 | 12.53 | 12.73 | 12.24 | 12.38 | 332,706 | -0.11(-0.88%) |
Sep 04, 2019 | 12.17 | 12.60 | 12.17 | 12.49 | 324,296 | +0.38(+3.14%) |
Sep 03, 2019 | 12.33 | 12.49 | 12.08 | 12.11 | 334,041 | -0.42(-3.35%) |
Aug 30, 2019 | 12.48 | 12.66 | 12.28 | 12.53 | 256,700 | +0.11(+0.89%) |
Aug 29, 2019 | 12.45 | 12.54 | 12.23 | 12.42 | 336,820 | +0.06(+0.49%) |
Aug 28, 2019 | 12.19 | 12.55 | 12.04 | 12.36 | 421,521 | +0.15(+1.23%) |
Aug 27, 2019 | 12.50 | 12.66 | 12.14 | 12.21 | 348,648 | -0.23(-1.85%) |
Aug 26, 2019 | 12.44 | 12.57 | 12.33 | 12.44 | 337,064 | +0.10(+0.81%) |
Aug 23, 2019 | 12.64 | 13.02 | 12.30 | 12.34 | 445,100 | -0.42(-3.29%) |
Aug 22, 2019 | 12.93 | 13.30 | 12.58 | 12.76 | 513,482 | -0.11(-0.85%) |
Aug 21, 2019 | 12.75 | 12.92 | 12.51 | 12.87 | 428,678 | +0.26(+2.06%) |
Aug 20, 2019 | 12.23 | 12.79 | 12.14 | 12.61 | 818,740 | +0.58(+4.82%) |
Aug 19, 2019 | 11.59 | 12.07 | 11.59 | 12.03 | 716,243 | +0.59(+5.16%) |
Aug 16, 2019 | 11.38 | 11.46 | 11.16 | 11.44 | 480,600 | +0.13(+1.15%) |
Aug 15, 2019 | 11.54 | 11.60 | 11.31 | 11.31 | 238,955 | -0.20(-1.74%) |
Aug 14, 2019 | 11.59 | 11.66 | 11.31 | 11.51 | 385,250 | -0.24(-2.04%) |
Aug 13, 2019 | 11.41 | 11.89 | 11.41 | 11.75 | 351,137 | +0.29(+2.53%) |
Aug 12, 2019 | 11.48 | 11.48 | 11.18 | 11.46 | 212,608 | -0.15(-1.29%) |
Aug 09, 2019 | 11.56 | 11.73 | 11.37 | 11.61 | 234,300 | -0.03(-0.26%) |
Aug 08, 2019 | 11.80 | 12.00 | 11.56 | 11.64 | 810,268 | -0.09(-0.77%) |
Aug 07, 2019 | 11.14 | 11.85 | 11.03 | 11.73 | 669,796 | +0.44(+3.90%) |
Aug 06, 2019 | 11.00 | 11.31 | 10.89 | 11.29 | 806,498 | +0.35(+3.20%) |
Aug 05, 2019 | 11.15 | 11.48 | 10.71 | 10.94 | 746,588 | -0.50(-4.37%) |
Aug 02, 2019 | 11.83 | 12.12 | 11.21 | 11.44 | 943,000 | +0.19(+1.69%) |
Aug 01, 2019 | 11.71 | 11.90 | 11.18 | 11.25 | 811,630 | -0.47(-4.01%) |
Jul 31, 2019 | 11.73 | 11.88 | 11.47 | 11.72 | 519,647 | +0.01(+0.09%) |
Jul 30, 2019 | 11.13 | 11.86 | 11.13 | 11.71 | 644,027 | +0.52(+4.65%) |
Jul 29, 2019 | 11.35 | 11.48 | 11.08 | 11.19 | 337,954 | -0.13(-1.15%) |
Jul 26, 2019 | 11.36 | 11.46 | 10.97 | 11.32 | 532,500 | +0.00(+0.00%) |
Jul 25, 2019 | 11.09 | 11.35 | 10.95 | 11.32 | 621,583 | +0.33(+3.00%) |
Jul 24, 2019 | 10.49 | 11.02 | 10.49 | 10.99 | 465,853 | +0.49(+4.67%) |
Jul 23, 2019 | 10.78 | 10.81 | 10.45 | 10.50 | 481,269 | -0.17(-1.59%) |
Jul 22, 2019 | 10.69 | 10.72 | 10.53 | 10.67 | 239,639 | +0.13(+1.23%) |
Jul 19, 2019 | 10.51 | 10.75 | 10.47 | 10.54 | 493,400 | -0.04(-0.38%) |
Jul 18, 2019 | 10.60 | 10.71 | 10.43 | 10.58 | 248,018 | +0.03(+0.28%) |
Jul 17, 2019 | 10.69 | 10.78 | 10.55 | 10.55 | 346,131 | -0.16(-1.49%) |
Jul 16, 2019 | 10.53 | 10.80 | 10.50 | 10.71 | 401,697 | +0.17(+1.61%) |
Jul 15, 2019 | 10.75 | 10.81 | 10.48 | 10.54 | 428,699 | -0.13(-1.22%) |
Jul 12, 2019 | 10.61 | 10.87 | 10.61 | 10.67 | 509,600 | +0.07(+0.66%) |
Jul 11, 2019 | 10.57 | 10.61 | 10.32 | 10.60 | 480,316 | +0.08(+0.76%) |
Jul 10, 2019 | 10.11 | 10.56 | 10.11 | 10.52 | 643,984 | +0.46(+4.57%) |
Jul 09, 2019 | 10.08 | 10.19 | 9.940 | 10.06 | 337,037 | -0.05(-0.49%) |
Jul 08, 2019 | 10.01 | 10.25 | 9.940 | 10.11 | 451,287 | +0.15(+1.51%) |
Jul 05, 2019 | 9.960 | 10.07 | 9.850 | 9.960 | 310,900 | -0.10(-0.99%) |
Jul 03, 2019 | 9.910 | 10.18 | 9.830 | 10.06 | 425,100 | +0.19(+1.93%) |
Jul 02, 2019 | 9.860 | 9.910 | 9.740 | 9.870 | 307,915 | +0.13(+1.33%) |
Jul 01, 2019 | 9.750 | 9.860 | 9.610 | 9.740 | 272,933 | +0.13(+1.35%) |
Jun 28, 2019 | 9.510 | 9.770 | 9.510 | 9.610 | 450,100 | +0.11(+1.16%) |
Jun 27, 2019 | 9.320 | 9.530 | 9.240 | 9.500 | 294,265 | +0.32(+3.49%) |
Jun 26, 2019 | 9.250 | 9.370 | 9.140 | 9.180 | 530,796 | -0.07(-0.76%) |
Jun 25, 2019 | 9.580 | 9.630 | 9.130 | 9.250 | 708,284 | -0.23(-2.43%) |
Jun 24, 2019 | 9.690 | 9.735 | 9.475 | 9.480 | 280,171 | -0.23(-2.37%) |
Jun 21, 2019 | 9.960 | 9.960 | 9.625 | 9.710 | 556,600 | -0.29(-2.90%) |
Jun 20, 2019 | 10.02 | 10.17 | 9.860 | 10.00 | 322,594 | +0.05(+0.50%) |
Jun 19, 2019 | 10.06 | 10.08 | 9.810 | 9.950 | 325,913 | -0.14(-1.39%) |
Jun 18, 2019 | 9.900 | 10.24 | 9.850 | 10.09 | 488,491 | +0.21(+2.13%) |
Jun 17, 2019 | 9.990 | 10.05 | 9.800 | 9.880 | 300,631 | -0.11(-1.10%) |
Jun 14, 2019 | 9.780 | 10.06 | 9.730 | 9.990 | 317,600 | +0.17(+1.73%) |
Jun 13, 2019 | 9.700 | 9.895 | 9.680 | 9.820 | 429,482 | +0.17(+1.76%) |
Jun 12, 2019 | 9.680 | 9.800 | 9.600 | 9.650 | 403,035 | -0.04(-0.41%) |
Jun 11, 2019 | 9.790 | 9.890 | 9.560 | 9.690 | 354,458 | -0.06(-0.62%) |
Jun 10, 2019 | 9.690 | 9.880 | 9.660 | 9.750 | 528,824 | +0.11(+1.14%) |
Jun 07, 2019 | 9.350 | 9.740 | 9.350 | 9.640 | 429,500 | +0.29(+3.10%) |
Jun 06, 2019 | 9.410 | 9.580 | 9.265 | 9.350 | 380,978 | -0.03(-0.32%) |
Jun 05, 2019 | 9.520 | 9.520 | 9.250 | 9.380 | 402,762 | -0.05(-0.53%) |
Jun 04, 2019 | 9.420 | 9.560 | 9.300 | 9.430 | 381,284 | +0.12(+1.29%) |
Jun 03, 2019 | 9.040 | 9.480 | 9.040 | 9.310 | 415,785 | +0.23(+2.53%) |
May 31, 2019 | 9.100 | 9.330 | 8.990 | 9.080 | 544,000 | -0.07(-0.77%) |
May 30, 2019 | 9.230 | 9.420 | 8.890 | 9.150 | 652,880 | -0.13(-1.40%) |
May 29, 2019 | 9.480 | 9.490 | 9.150 | 9.280 | 722,521 | -0.29(-3.03%) |
May 28, 2019 | 9.700 | 9.810 | 9.520 | 9.570 | 355,506 | -0.13(-1.34%) |
May 24, 2019 | 9.650 | 9.870 | 9.540 | 9.700 | 952,200 | +0.29(+3.08%) |
May 23, 2019 | 9.520 | 9.700 | 9.360 | 9.410 | 683,719 | -0.21(-2.18%) |
May 22, 2019 | 9.950 | 10.14 | 9.580 | 9.620 | 879,365 | -0.48(-4.75%) |
May 21, 2019 | 10.04 | 10.15 | 9.930 | 10.10 | 686,994 | +0.06(+0.60%) |
May 20, 2019 | 9.660 | 10.50 | 9.590 | 10.04 | 2,751,424 | +0.33(+3.40%) |
May 17, 2019 | 10.04 | 10.22 | 9.700 | 9.710 | 488,000 | -0.42(-4.15%) |
May 16, 2019 | 10.29 | 10.41 | 10.10 | 10.13 | 388,919 | -0.09(-0.88%) |
May 15, 2019 | 10.36 | 10.42 | 10.20 | 10.22 | 552,778 | -0.22(-2.11%) |
May 14, 2019 | 10.16 | 10.58 | 10.11 | 10.44 | 464,430 | +0.25(+2.45%) |
May 13, 2019 | 10.11 | 10.21 | 9.910 | 10.19 | 425,448 | -0.13(-1.26%) |
May 10, 2019 | 10.47 | 10.54 | 10.12 | 10.32 | 487,500 | -0.18(-1.71%) |
May 09, 2019 | 10.40 | 10.74 | 10.32 | 10.50 | 762,436 | -0.04(-0.38%) |
May 08, 2019 | 10.90 | 11.22 | 10.51 | 10.54 | 826,311 | -0.36(-3.30%) |
May 07, 2019 | 11.56 | 11.74 | 10.85 | 10.90 | 1,036,238 | -0.90(-7.63%) |
May 06, 2019 | 12.04 | 12.23 | 11.61 | 11.80 | 1,331,751 | -0.71(-5.68%) |
May 03, 2019 | 14.01 | 14.37 | 12.45 | 12.51 | 1,075,400 | -1.73(-12.15%) |
May 02, 2019 | 13.65 | 14.31 | 13.65 | 14.24 | 587,168 | +0.62(+4.55%) |
May 01, 2019 | 13.28 | 13.87 | 13.28 | 13.62 | 534,098 | +0.33(+2.48%) |
Apr 30, 2019 | 13.04 | 13.50 | 13.02 | 13.29 | 289,179 | +0.17(+1.30%) |
Apr 29, 2019 | 12.93 | 13.27 | 12.89 | 13.12 | 270,146 | +0.21(+1.63%) |
Apr 26, 2019 | 12.71 | 12.95 | 12.65 | 12.91 | 242,600 | +0.15(+1.18%) |
Apr 25, 2019 | 12.95 | 12.98 | 12.41 | 12.76 | 232,407 | -0.37(-2.82%) |
Apr 24, 2019 | 13.07 | 13.33 | 12.93 | 13.13 | 250,676 | +0.05(+0.38%) |
Apr 23, 2019 | 12.86 | 13.08 | 12.72 | 13.08 | 222,947 | +0.40(+3.15%) |
Apr 22, 2019 | 13.02 | 13.06 | 12.57 | 12.68 | 258,234 | -0.42(-3.21%) |
Apr 18, 2019 | 12.87 | 13.23 | 12.82 | 13.10 | 253,900 | +0.22(+1.71%) |
Apr 17, 2019 | 12.69 | 12.90 | 12.64 | 12.88 | 274,887 | +0.23(+1.82%) |
Apr 16, 2019 | 12.78 | 12.80 | 12.55 | 12.65 | 202,096 | -0.03(-0.24%) |
Apr 15, 2019 | 12.74 | 12.79 | 12.48 | 12.68 | 147,763 | +0.01(+0.08%) |
Apr 12, 2019 | 12.75 | 12.87 | 12.55 | 12.67 | 183,100 | -0.05(-0.39%) |
Apr 11, 2019 | 12.42 | 12.75 | 12.31 | 12.72 | 214,338 | +0.32(+2.58%) |
Apr 10, 2019 | 12.20 | 12.44 | 11.98 | 12.40 | 233,543 | +0.30(+2.48%) |
Apr 09, 2019 | 12.18 | 12.27 | 12.06 | 12.10 | 213,334 | -0.11(-0.90%) |
Apr 08, 2019 | 12.25 | 12.36 | 12.13 | 12.21 | 202,875 | -0.07(-0.57%) |
Apr 05, 2019 | 12.18 | 12.39 | 12.08 | 12.28 | 265,400 | +0.21(+1.74%) |
Apr 04, 2019 | 11.66 | 12.07 | 11.66 | 12.07 | 273,732 | +0.43(+3.69%) |
Apr 03, 2019 | 11.66 | 11.92 | 11.53 | 11.64 | 291,869 | +0.04(+0.34%) |
Apr 02, 2019 | 11.76 | 11.78 | 11.48 | 11.60 | 198,733 | -0.15(-1.28%) |
Apr 01, 2019 | 11.39 | 11.80 | 11.39 | 11.75 | 257,240 | +0.24(+2.09%) |
Mar 29, 2019 | 11.82 | 11.85 | 11.39 | 11.51 | 447,100 | -0.23(-1.96%) |
Mar 28, 2019 | 12.14 | 12.32 | 11.69 | 11.74 | 464,172 | -0.43(-3.53%) |
Mar 27, 2019 | 11.75 | 12.24 | 11.73 | 12.17 | 508,993 | +0.64(+5.55%) |
Mar 26, 2019 | 11.72 | 11.78 | 11.37 | 11.53 | 459,759 | -0.13(-1.11%) |
Mar 25, 2019 | 11.54 | 11.84 | 11.50 | 11.66 | 569,459 | +0.10(+0.87%) |
Mar 22, 2019 | 11.64 | 11.98 | 11.54 | 11.56 | 293,400 | -0.15(-1.28%) |
Mar 21, 2019 | 11.42 | 11.90 | 11.40 | 11.71 | 1,113,004 | +0.34(+2.99%) |
Mar 20, 2019 | 11.29 | 11.64 | 11.00 | 11.37 | 534,140 | +0.05(+0.44%) |
Mar 19, 2019 | 11.63 | 11.68 | 11.26 | 11.32 | 336,656 | -0.23(-1.99%) |
Mar 18, 2019 | 11.52 | 11.74 | 11.47 | 11.55 | 297,309 | +0.05(+0.43%) |
Mar 15, 2019 | 11.79 | 11.89 | 11.43 | 11.50 | 776,800 | -0.32(-2.71%) |
Mar 14, 2019 | 12.03 | 12.17 | 11.82 | 11.82 | 277,628 | -0.19(-1.58%) |
Mar 13, 2019 | 12.20 | 12.34 | 11.98 | 12.01 | 249,035 | -0.10(-0.83%) |
Mar 12, 2019 | 12.25 | 12.28 | 11.98 | 12.11 | 246,345 | -0.10(-0.82%) |
Mar 11, 2019 | 11.86 | 12.21 | 11.81 | 12.21 | 286,983 | +0.38(+3.21%) |
Mar 08, 2019 | 11.71 | 12.05 | 11.71 | 11.83 | 245,000 | -0.01(-0.08%) |
Mar 07, 2019 | 11.64 | 11.89 | 11.51 | 11.84 | 244,400 | +0.21(+1.81%) |
Mar 06, 2019 | 12.05 | 12.11 | 11.59 | 11.63 | 262,993 | -0.36(-3.00%) |
Mar 05, 2019 | 12.40 | 12.50 | 11.95 | 11.99 | 303,453 | -0.39(-3.15%) |
Mar 04, 2019 | 12.15 | 12.50 | 12.15 | 12.38 | 251,666 | +0.29(+2.40%) |
Mar 01, 2019 | 12.24 | 12.35 | 11.81 | 12.09 | 313,100 | -0.03(-0.25%) |
Feb 28, 2019 | 12.38 | 12.39 | 12.10 | 12.12 | 261,882 | -0.31(-2.49%) |
Feb 27, 2019 | 12.52 | 12.55 | 12.18 | 12.43 | 334,674 | -0.09(-0.72%) |
Feb 26, 2019 | 12.84 | 12.85 | 12.42 | 12.52 | 477,464 | -0.40(-3.10%) |
Feb 25, 2019 | 13.16 | 13.23 | 12.91 | 12.92 | 325,093 | -0.14(-1.07%) |
Feb 22, 2019 | 13.46 | 13.58 | 13.03 | 13.06 | 421,500 | -0.30(-2.25%) |
Feb 21, 2019 | 13.02 | 13.37 | 13.00 | 13.36 | 290,497 | +0.23(+1.75%) |
Feb 20, 2019 | 13.19 | 13.26 | 12.93 | 13.13 | 419,357 | -0.06(-0.45%) |
Feb 19, 2019 | 12.80 | 13.25 | 12.80 | 13.19 | 379,872 | +0.29(+2.25%) |
Feb 15, 2019 | 12.66 | 12.91 | 12.59 | 12.90 | 423,600 | +0.30(+2.38%) |
Feb 14, 2019 | 12.70 | 12.83 | 12.46 | 12.60 | 528,805 | -0.25(-1.95%) |
Feb 13, 2019 | 13.17 | 13.21 | 12.62 | 12.85 | 613,332 | -0.34(-2.58%) |
Feb 12, 2019 | 12.10 | 13.20 | 12.05 | 13.19 | 1,459,131 | +1.32(+11.12%) |
Feb 11, 2019 | 11.57 | 11.89 | 11.25 | 11.87 | 570,833 | +0.42(+3.67%) |
Feb 08, 2019 | 11.37 | 11.58 | 11.25 | 11.45 | 342,400 | -0.04(-0.35%) |
Feb 07, 2019 | 11.80 | 11.87 | 11.30 | 11.49 | 660,422 | -0.38(-3.20%) |
Feb 06, 2019 | 12.49 | 12.67 | 11.83 | 11.87 | 877,190 | -0.68(-5.42%) |
Feb 05, 2019 | 12.05 | 12.75 | 11.55 | 12.55 | 952,456 | -0.49(-3.76%) |
Feb 04, 2019 | 12.75 | 13.07 | 12.70 | 13.04 | 556,743 | +0.14(+1.09%) |