Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.90 | 14.07 | 13.88 | 14.07 | 386,560 | +0.09(+0.63%) |
Dec 30, 2019 | 14.05 | 14.11 | 13.97 | 13.98 | 463,022 | -0.05(-0.38%) |
Dec 27, 2019 | 14.14 | 14.15 | 14.02 | 14.03 | 325,662 | -0.08(-0.56%) |
Dec 26, 2019 | 14.18 | 14.21 | 14.08 | 14.11 | 294,483 | +0.03(+0.19%) |
Dec 24, 2019 | 14.10 | 14.16 | 14.07 | 14.08 | 445,409 | -0.02(-0.12%) |
Dec 23, 2019 | 13.93 | 14.11 | 13.90 | 14.10 | 282,034 | +0.17(+1.20%) |
Dec 20, 2019 | 13.92 | 13.96 | 13.84 | 13.93 | 283,090 | +0.11(+0.83%) |
Dec 19, 2019 | 13.84 | 13.86 | 13.79 | 13.82 | 442,675 | +0.01(+0.06%) |
Dec 18, 2019 | 13.73 | 13.89 | 13.73 | 13.81 | 263,040 | +0.06(+0.40%) |
Dec 17, 2019 | 13.77 | 13.86 | 13.70 | 13.76 | 191,721 | +0.04(+0.28%) |
Dec 16, 2019 | 13.60 | 13.77 | 13.60 | 13.72 | 231,082 | +0.19(+1.44%) |
Dec 13, 2019 | 13.68 | 13.76 | 13.51 | 13.52 | 293,826 | -0.12(-0.87%) |
Dec 12, 2019 | 13.38 | 13.67 | 13.37 | 13.64 | 445,695 | +0.27(+2.02%) |
Dec 11, 2019 | 13.36 | 13.46 | 13.34 | 13.37 | 235,172 | -0.02(-0.12%) |
Dec 10, 2019 | 13.38 | 13.44 | 13.33 | 13.39 | 181,391 | +0.03(+0.19%) |
Dec 09, 2019 | 13.30 | 13.43 | 13.24 | 13.36 | 322,935 | -0.01(-0.06%) |
Dec 06, 2019 | 13.12 | 13.40 | 13.12 | 13.37 | 332,208 | +0.26(+2.00%) |
Dec 05, 2019 | 13.21 | 13.25 | 13.07 | 13.11 | 472,087 | -0.06(-0.45%) |
Dec 04, 2019 | 13.07 | 13.21 | 13.06 | 13.17 | 176,273 | +0.20(+1.57%) |
Dec 03, 2019 | 13.07 | 13.07 | 12.92 | 12.96 | 385,447 | -0.19(-1.48%) |
Dec 02, 2019 | 13.21 | 13.29 | 13.14 | 13.16 | 188,943 | +0.02(+0.13%) |
Nov 29, 2019 | 13.18 | 13.22 | 13.11 | 13.14 | 160,966 | -0.15(-1.15%) |
Nov 27, 2019 | 13.26 | 13.32 | 13.19 | 13.29 | 206,080 | +0.05(+0.38%) |
Nov 26, 2019 | 13.40 | 13.40 | 13.21 | 13.24 | 371,521 | -0.14(-1.07%) |
Nov 25, 2019 | 13.34 | 13.40 | 13.30 | 13.39 | 304,295 | +0.03(+0.25%) |
Nov 22, 2019 | 13.43 | 13.47 | 13.34 | 13.35 | 162,029 | -0.03(-0.25%) |
Nov 21, 2019 | 13.23 | 13.41 | 13.20 | 13.39 | 256,229 | +0.20(+1.54%) |
Nov 20, 2019 | 13.05 | 13.27 | 12.97 | 13.18 | 169,301 | +0.14(+1.04%) |
Nov 19, 2019 | 13.21 | 13.23 | 13.04 | 13.05 | 343,491 | -0.20(-1.53%) |
Nov 18, 2019 | 13.35 | 13.35 | 13.21 | 13.25 | 250,566 | -0.19(-1.45%) |
Nov 15, 2019 | 13.37 | 13.49 | 13.37 | 13.45 | 101,563 | +0.13(+0.95%) |
Nov 14, 2019 | 13.37 | 13.45 | 13.28 | 13.32 | 191,586 | -0.06(-0.44%) |
Nov 13, 2019 | 13.40 | 13.44 | 13.33 | 13.38 | 163,338 | -0.08(-0.57%) |
Nov 12, 2019 | 13.57 | 13.64 | 13.40 | 13.46 | 275,595 | -0.08(-0.63%) |
Nov 11, 2019 | 13.52 | 13.59 | 13.45 | 13.54 | 146,827 | -0.08(-0.62%) |
Nov 08, 2019 | 13.59 | 13.65 | 13.48 | 13.62 | 189,782 | -0.06(-0.43%) |
Nov 07, 2019 | 13.61 | 13.73 | 13.59 | 13.68 | 155,312 | +0.21(+1.53%) |
Nov 06, 2019 | 13.76 | 13.79 | 13.44 | 13.48 | 304,030 | -0.33(-2.42%) |
Nov 05, 2019 | 13.79 | 13.90 | 13.72 | 13.81 | 276,394 | +0.07(+0.49%) |
Nov 04, 2019 | 13.46 | 13.79 | 13.46 | 13.74 | 343,703 | +0.42(+3.18%) |
Nov 01, 2019 | 13.07 | 13.34 | 13.05 | 13.32 | 344,726 | +0.32(+2.48%) |
Oct 31, 2019 | 13.01 | 13.02 | 12.87 | 13.00 | 369,071 | -0.05(-0.39%) |
Oct 30, 2019 | 13.36 | 13.36 | 13.01 | 13.05 | 340,224 | -0.30(-2.22%) |
Oct 29, 2019 | 13.22 | 13.44 | 13.18 | 13.34 | 152,513 | +0.08(+0.57%) |
Oct 28, 2019 | 13.40 | 13.47 | 13.26 | 13.27 | 199,508 | -0.09(-0.70%) |
Oct 25, 2019 | 13.24 | 13.39 | 13.23 | 13.36 | 114,200 | +0.12(+0.89%) |
Oct 24, 2019 | 13.36 | 13.39 | 13.18 | 13.24 | 129,408 | -0.06(-0.48%) |
Oct 23, 2019 | 13.18 | 13.34 | 13.12 | 13.31 | 113,712 | +0.11(+0.80%) |
Oct 22, 2019 | 13.07 | 13.34 | 13.01 | 13.20 | 140,789 | +0.17(+1.30%) |
Oct 21, 2019 | 12.84 | 13.04 | 12.84 | 13.03 | 118,352 | +0.23(+1.79%) |
Oct 18, 2019 | 12.87 | 12.96 | 12.80 | 12.80 | 88,927 | -0.08(-0.62%) |
Oct 17, 2019 | 12.91 | 12.97 | 12.85 | 12.88 | 99,669 | +0.00(+0.03%) |
Oct 16, 2019 | 13.00 | 13.10 | 12.88 | 12.88 | 200,877 | -0.17(-1.30%) |
Oct 15, 2019 | 12.98 | 13.19 | 12.96 | 13.05 | 426,217 | +0.04(+0.29%) |
Oct 14, 2019 | 12.96 | 13.04 | 12.86 | 13.01 | 105,576 | -0.02(-0.16%) |
Oct 11, 2019 | 12.97 | 13.14 | 12.94 | 13.03 | 380,155 | +0.19(+1.52%) |
Oct 10, 2019 | 12.70 | 12.88 | 12.70 | 12.84 | 262,096 | +0.14(+1.13%) |
Oct 09, 2019 | 12.68 | 12.74 | 12.66 | 12.69 | 173,864 | +0.14(+1.08%) |
Oct 08, 2019 | 12.68 | 12.76 | 12.56 | 12.56 | 207,882 | -0.25(-1.92%) |
Oct 07, 2019 | 12.92 | 12.98 | 12.80 | 12.80 | 268,695 | -0.12(-0.92%) |
Oct 04, 2019 | 12.88 | 12.93 | 12.77 | 12.92 | 357,363 | +0.08(+0.59%) |
Oct 03, 2019 | 12.66 | 12.85 | 12.53 | 12.85 | 358,430 | +0.16(+1.27%) |
Oct 02, 2019 | 12.93 | 12.96 | 12.67 | 12.68 | 345,436 | -0.34(-2.60%) |
Oct 01, 2019 | 13.39 | 13.44 | 13.02 | 13.02 | 298,451 | -0.30(-2.29%) |
Sep 30, 2019 | 13.32 | 13.40 | 13.32 | 13.33 | 502,136 | -0.10(-0.76%) |
Sep 27, 2019 | 13.37 | 13.53 | 13.34 | 13.43 | 156,479 | +0.00(+0.00%) |
Sep 26, 2019 | 13.56 | 13.57 | 13.37 | 13.43 | 173,897 | -0.19(-1.43%) |
Sep 25, 2019 | 13.55 | 13.64 | 13.46 | 13.62 | 148,060 | +0.03(+0.25%) |
Sep 24, 2019 | 13.81 | 13.81 | 13.52 | 13.59 | 298,503 | -0.25(-1.77%) |
Sep 23, 2019 | 13.73 | 13.87 | 13.72 | 13.84 | 172,305 | +0.01(+0.06%) |
Sep 20, 2019 | 13.89 | 13.90 | 13.77 | 13.83 | 148,212 | +0.02(+0.18%) |
Sep 19, 2019 | 13.95 | 13.98 | 13.79 | 13.80 | 113,902 | -0.09(-0.66%) |
Sep 18, 2019 | 13.86 | 13.91 | 13.79 | 13.90 | 194,145 | -0.07(-0.48%) |
Sep 17, 2019 | 14.21 | 14.22 | 13.89 | 13.96 | 293,445 | -0.25(-1.77%) |
Sep 16, 2019 | 14.31 | 14.32 | 14.05 | 14.21 | 561,247 | +0.52(+3.83%) |
Sep 13, 2019 | 13.67 | 13.75 | 13.63 | 13.69 | 131,928 | +0.11(+0.83%) |
Sep 12, 2019 | 13.48 | 13.63 | 13.40 | 13.58 | 184,378 | -0.11(-0.80%) |
Sep 11, 2019 | 13.73 | 13.85 | 13.58 | 13.69 | 192,541 | +0.04(+0.28%) |
Sep 10, 2019 | 13.57 | 13.85 | 13.57 | 13.65 | 269,895 | +0.16(+1.21%) |
Sep 09, 2019 | 13.28 | 13.51 | 13.28 | 13.48 | 180,412 | +0.29(+2.16%) |
Sep 06, 2019 | 13.10 | 13.21 | 13.03 | 13.20 | 101,181 | +0.05(+0.38%) |
Sep 05, 2019 | 13.06 | 13.27 | 13.06 | 13.15 | 322,989 | +0.19(+1.49%) |
Sep 04, 2019 | 12.93 | 13.00 | 12.91 | 12.96 | 162,868 | +0.19(+1.51%) |
Sep 03, 2019 | 12.65 | 12.79 | 12.59 | 12.76 | 235,264 | -0.07(-0.52%) |
Aug 30, 2019 | 12.90 | 13.00 | 12.76 | 12.83 | 243,478 | -0.03(-0.20%) |
Aug 29, 2019 | 12.75 | 12.90 | 12.75 | 12.85 | 189,303 | +0.21(+1.62%) |
Aug 28, 2019 | 12.51 | 12.70 | 12.47 | 12.65 | 171,449 | +0.21(+1.72%) |
Aug 27, 2019 | 12.59 | 12.65 | 12.39 | 12.44 | 260,983 | -0.11(-0.87%) |
Aug 26, 2019 | 12.64 | 12.65 | 12.49 | 12.54 | 237,124 | +0.05(+0.40%) |
Aug 23, 2019 | 12.80 | 12.88 | 12.43 | 12.49 | 580,034 | -0.44(-3.37%) |
Aug 22, 2019 | 13.09 | 13.10 | 12.92 | 12.93 | 622,080 | -0.08(-0.58%) |
Aug 21, 2019 | 13.06 | 13.10 | 12.98 | 13.01 | 118,979 | +0.10(+0.75%) |
Aug 20, 2019 | 13.00 | 13.00 | 12.88 | 12.91 | 178,150 | -0.12(-0.93%) |
Aug 19, 2019 | 12.92 | 13.07 | 12.91 | 13.03 | 143,160 | +0.29(+2.31%) |
Aug 16, 2019 | 12.59 | 12.77 | 12.58 | 12.74 | 221,907 | +0.19(+1.54%) |
Aug 15, 2019 | 12.59 | 12.60 | 12.42 | 12.54 | 393,887 | -0.08(-0.60%) |
Aug 14, 2019 | 12.93 | 12.93 | 12.61 | 12.62 | 355,437 | -0.53(-4.05%) |
Aug 13, 2019 | 13.01 | 13.29 | 12.91 | 13.15 | 188,496 | +0.13(+1.00%) |
Aug 12, 2019 | 13.17 | 13.17 | 12.96 | 13.02 | 155,139 | -0.15(-1.15%) |
Aug 09, 2019 | 13.37 | 13.38 | 13.15 | 13.17 | 450,131 | -0.17(-1.26%) |
Aug 08, 2019 | 13.09 | 13.35 | 13.04 | 13.34 | 185,572 | +0.35(+2.71%) |
Aug 07, 2019 | 12.86 | 13.06 | 12.78 | 12.99 | 1,148,441 | -0.10(-0.77%) |
Aug 06, 2019 | 13.14 | 13.19 | 12.95 | 13.09 | 286,296 | -0.03(-0.19%) |
Aug 05, 2019 | 13.32 | 13.32 | 13.02 | 13.11 | 494,342 | -0.43(-3.16%) |
Aug 02, 2019 | 13.78 | 13.83 | 13.40 | 13.54 | 579,438 | -0.17(-1.22%) |
Aug 01, 2019 | 14.01 | 14.01 | 13.65 | 13.71 | 389,027 | -0.39(-2.80%) |
Jul 31, 2019 | 14.14 | 14.28 | 14.00 | 14.11 | 130,745 | -0.04(-0.30%) |
Jul 30, 2019 | 13.89 | 14.18 | 13.87 | 14.15 | 135,724 | +0.20(+1.44%) |
Jul 29, 2019 | 14.00 | 14.02 | 13.86 | 13.95 | 179,045 | -0.09(-0.66%) |
Jul 26, 2019 | 14.09 | 14.10 | 13.98 | 14.04 | 127,757 | -0.05(-0.36%) |
Jul 25, 2019 | 14.34 | 14.36 | 14.07 | 14.09 | 139,217 | -0.19(-1.35%) |
Jul 24, 2019 | 14.21 | 14.38 | 14.21 | 14.28 | 89,612 | +0.06(+0.41%) |
Jul 23, 2019 | 14.18 | 14.25 | 14.14 | 14.22 | 172,135 | +0.04(+0.30%) |
Jul 22, 2019 | 14.16 | 14.24 | 14.08 | 14.18 | 135,771 | +0.06(+0.42%) |
Jul 19, 2019 | 14.05 | 14.16 | 14.01 | 14.12 | 159,339 | +0.09(+0.66%) |
Jul 18, 2019 | 14.01 | 14.05 | 13.90 | 14.03 | 208,831 | -0.03(-0.24%) |
Jul 17, 2019 | 14.24 | 14.26 | 14.05 | 14.06 | 247,261 | -0.17(-1.18%) |
Jul 16, 2019 | 14.39 | 14.40 | 14.19 | 14.23 | 134,668 | -0.18(-1.22%) |
Jul 15, 2019 | 14.59 | 14.59 | 14.38 | 14.41 | 147,953 | -0.15(-1.04%) |
Jul 12, 2019 | 14.52 | 14.61 | 14.52 | 14.56 | 147,541 | +0.05(+0.35%) |
Jul 11, 2019 | 14.52 | 14.54 | 14.44 | 14.51 | 106,211 | +0.00(+0.00%) |
Jul 10, 2019 | 14.38 | 14.54 | 14.38 | 14.51 | 167,396 | +0.21(+1.47%) |
Jul 09, 2019 | 14.26 | 14.31 | 14.18 | 14.30 | 101,163 | +0.02(+0.12%) |
Jul 08, 2019 | 14.26 | 14.39 | 14.24 | 14.28 | 156,553 | -0.01(-0.06%) |
Jul 05, 2019 | 14.20 | 14.29 | 14.18 | 14.29 | 108,927 | +0.03(+0.24%) |
Jul 03, 2019 | 14.22 | 14.26 | 14.14 | 14.26 | 85,449 | +0.08(+0.56%) |
Jul 02, 2019 | 14.42 | 14.42 | 14.15 | 14.18 | 304,531 | -0.30(-2.06%) |
Jul 01, 2019 | 14.62 | 14.68 | 14.42 | 14.47 | 200,903 | +0.05(+0.32%) |
Jun 28, 2019 | 14.28 | 14.45 | 14.28 | 14.43 | 166,251 | +0.16(+1.15%) |
Jun 27, 2019 | 14.37 | 14.39 | 14.24 | 14.26 | 111,194 | -0.09(-0.64%) |
Jun 26, 2019 | 14.26 | 14.47 | 14.26 | 14.36 | 133,421 | +0.23(+1.66%) |
Jun 25, 2019 | 14.24 | 14.24 | 14.12 | 14.12 | 311,550 | -0.13(-0.94%) |
Jun 24, 2019 | 14.39 | 14.39 | 14.24 | 14.26 | 125,951 | -0.13(-0.93%) |
Jun 21, 2019 | 14.31 | 14.42 | 14.28 | 14.39 | 244,193 | +0.10(+0.72%) |
Jun 20, 2019 | 14.17 | 14.33 | 14.17 | 14.29 | 348,395 | +0.31(+2.20%) |
Jun 19, 2019 | 13.98 | 14.05 | 13.90 | 13.98 | 117,732 | -0.02(-0.12%) |
Jun 18, 2019 | 13.86 | 14.07 | 13.81 | 14.00 | 366,406 | +0.22(+1.57%) |
Jun 17, 2019 | 13.62 | 13.82 | 13.60 | 13.78 | 186,067 | +0.12(+0.85%) |
Jun 14, 2019 | 13.82 | 13.83 | 13.64 | 13.66 | 144,778 | -0.12(-0.91%) |
Jun 13, 2019 | 13.77 | 13.83 | 13.72 | 13.79 | 138,650 | +0.19(+1.41%) |
Jun 12, 2019 | 13.74 | 13.78 | 13.57 | 13.60 | 112,383 | -0.23(-1.68%) |
Jun 11, 2019 | 13.93 | 13.98 | 13.83 | 13.83 | 134,902 | +0.03(+0.18%) |
Jun 10, 2019 | 13.85 | 13.95 | 13.80 | 13.80 | 113,993 | +0.02(+0.12%) |
Jun 07, 2019 | 13.75 | 13.87 | 13.72 | 13.79 | 107,982 | +0.07(+0.55%) |
Jun 06, 2019 | 13.55 | 13.76 | 13.55 | 13.71 | 152,194 | +0.21(+1.54%) |
Jun 05, 2019 | 13.68 | 13.69 | 13.41 | 13.51 | 127,306 | -0.17(-1.28%) |
Jun 04, 2019 | 13.55 | 13.70 | 13.53 | 13.68 | 124,070 | +0.24(+1.79%) |
Jun 03, 2019 | 13.34 | 13.49 | 13.34 | 13.44 | 312,115 | +0.17(+1.25%) |
May 31, 2019 | 13.31 | 13.42 | 13.23 | 13.27 | 256,488 | -0.22(-1.66%) |
May 30, 2019 | 13.66 | 13.67 | 13.46 | 13.50 | 345,455 | -0.17(-1.28%) |
May 29, 2019 | 13.57 | 13.68 | 13.47 | 13.67 | 211,621 | -0.07(-0.48%) |
May 28, 2019 | 13.93 | 13.95 | 13.72 | 13.74 | 1,926,421 | -0.16(-1.14%) |
May 24, 2019 | 14.01 | 14.01 | 13.79 | 13.90 | 443,474 | +0.03(+0.18%) |
May 23, 2019 | 14.14 | 14.17 | 13.77 | 13.87 | 889,955 | -0.47(-3.30%) |
May 22, 2019 | 14.54 | 14.54 | 14.31 | 14.35 | 319,462 | -0.27(-1.88%) |
May 21, 2019 | 14.49 | 14.64 | 14.49 | 14.62 | 294,325 | +0.18(+1.27%) |
May 20, 2019 | 14.44 | 14.52 | 14.42 | 14.44 | 104,637 | -0.02(-0.12%) |
May 17, 2019 | 14.50 | 14.60 | 14.45 | 14.45 | 121,931 | -0.17(-1.14%) |
May 16, 2019 | 14.56 | 14.68 | 14.56 | 14.62 | 139,511 | +0.07(+0.46%) |
May 15, 2019 | 14.38 | 14.57 | 14.34 | 14.55 | 151,194 | +0.08(+0.57%) |
May 14, 2019 | 14.35 | 14.57 | 14.34 | 14.47 | 276,409 | +0.20(+1.40%) |
May 13, 2019 | 14.45 | 14.45 | 14.20 | 14.27 | 266,683 | -0.26(-1.77%) |
May 10, 2019 | 14.45 | 14.56 | 14.26 | 14.53 | 90,666 | +0.06(+0.40%) |
May 09, 2019 | 14.41 | 14.50 | 14.26 | 14.47 | 211,733 | +0.00(+0.00%) |
May 08, 2019 | 14.45 | 14.59 | 14.45 | 14.47 | 178,070 | +0.01(+0.06%) |
May 07, 2019 | 14.43 | 14.47 | 14.29 | 14.46 | 233,603 | -0.12(-0.80%) |
May 06, 2019 | 14.40 | 14.64 | 14.40 | 14.58 | 140,678 | +0.02(+0.11%) |
May 03, 2019 | 14.55 | 14.68 | 14.53 | 14.56 | 284,506 | +0.14(+0.98%) |
May 02, 2019 | 14.59 | 14.67 | 14.42 | 14.42 | 493,350 | -0.27(-1.81%) |
May 01, 2019 | 15.01 | 15.04 | 14.69 | 14.69 | 257,322 | -0.32(-2.16%) |
Apr 30, 2019 | 15.17 | 15.17 | 14.98 | 15.01 | 205,995 | -0.05(-0.33%) |
Apr 29, 2019 | 15.07 | 15.12 | 15.02 | 15.06 | 225,463 | -0.02(-0.17%) |
Apr 26, 2019 | 15.17 | 15.17 | 14.93 | 15.09 | 211,516 | -0.17(-1.09%) |
Apr 25, 2019 | 15.33 | 15.39 | 15.25 | 15.25 | 150,913 | -0.07(-0.49%) |
Apr 24, 2019 | 15.63 | 15.63 | 15.33 | 15.33 | 158,294 | -0.30(-1.92%) |
Apr 23, 2019 | 15.64 | 15.68 | 15.52 | 15.63 | 276,130 | +0.02(+0.11%) |
Apr 22, 2019 | 15.40 | 15.63 | 15.38 | 15.61 | 216,933 | +0.32(+2.12%) |
Apr 18, 2019 | 15.41 | 15.43 | 15.26 | 15.29 | 103,533 | -0.07(-0.49%) |
Apr 17, 2019 | 15.48 | 15.50 | 15.34 | 15.36 | 135,312 | -0.03(-0.22%) |
Apr 16, 2019 | 15.35 | 15.40 | 15.29 | 15.39 | 405,447 | +0.10(+0.65%) |
Apr 15, 2019 | 15.35 | 15.40 | 15.27 | 15.29 | 96,711 | -0.08(-0.54%) |
Apr 12, 2019 | 15.53 | 15.57 | 15.36 | 15.38 | 219,211 | +0.05(+0.33%) |
Apr 11, 2019 | 15.30 | 15.44 | 15.22 | 15.33 | 76,342 | -0.01(-0.05%) |
Apr 10, 2019 | 15.30 | 15.39 | 15.29 | 15.34 | 175,196 | +0.06(+0.38%) |
Apr 09, 2019 | 15.42 | 15.42 | 15.23 | 15.28 | 598,721 | -0.19(-1.24%) |
Apr 08, 2019 | 15.43 | 15.53 | 15.41 | 15.47 | 206,892 | +0.08(+0.54%) |
Apr 05, 2019 | 15.15 | 15.40 | 15.15 | 15.38 | 361,104 | +0.27(+1.76%) |
Apr 04, 2019 | 14.98 | 15.12 | 14.92 | 15.12 | 244,287 | +0.14(+0.94%) |
Apr 03, 2019 | 15.19 | 15.21 | 14.93 | 14.98 | 166,512 | -0.17(-1.13%) |
Apr 02, 2019 | 15.26 | 15.29 | 15.11 | 15.15 | 210,136 | -0.11(-0.74%) |
Apr 01, 2019 | 15.14 | 15.27 | 15.14 | 15.26 | 481,544 | +0.22(+1.49%) |
Mar 29, 2019 | 15.19 | 15.24 | 15.00 | 15.04 | 376,736 | -0.02(-0.11%) |
Mar 28, 2019 | 14.92 | 15.07 | 14.92 | 15.05 | 152,449 | +0.06(+0.39%) |
Mar 27, 2019 | 15.07 | 15.14 | 14.88 | 14.99 | 181,250 | -0.09(-0.61%) |
Mar 26, 2019 | 15.01 | 15.20 | 15.00 | 15.09 | 177,056 | +0.21(+1.40%) |
Mar 25, 2019 | 14.78 | 14.89 | 14.72 | 14.88 | 416,814 | +0.01(+0.06%) |
Mar 22, 2019 | 15.19 | 15.19 | 14.82 | 14.87 | 224,502 | -0.44(-2.88%) |
Mar 21, 2019 | 15.18 | 15.34 | 15.14 | 15.31 | 247,518 | +0.12(+0.77%) |
Mar 20, 2019 | 15.01 | 15.34 | 15.01 | 15.19 | 396,025 | +0.13(+0.88%) |
Mar 19, 2019 | 15.19 | 15.26 | 14.99 | 15.06 | 1,530,892 | -0.03(-0.22%) |
Mar 18, 2019 | 14.90 | 15.13 | 14.90 | 15.09 | 164,006 | +0.22(+1.45%) |
Mar 15, 2019 | 14.87 | 14.92 | 14.85 | 14.88 | 416,057 | -0.01(-0.07%) |
Mar 14, 2019 | 14.90 | 14.97 | 14.89 | 14.89 | 177,483 | +0.00(+0.00%) |
Mar 13, 2019 | 14.81 | 14.89 | 14.77 | 14.89 | 137,532 | +0.18(+1.23%) |
Mar 12, 2019 | 14.65 | 14.78 | 14.65 | 14.71 | 164,109 | +0.12(+0.79%) |
Mar 11, 2019 | 14.46 | 14.63 | 14.45 | 14.59 | 274,675 | +0.23(+1.61%) |
Mar 08, 2019 | 14.41 | 14.44 | 14.23 | 14.36 | 406,541 | -0.30(-2.03%) |
Mar 07, 2019 | 14.75 | 14.75 | 14.59 | 14.66 | 195,653 | -0.08(-0.56%) |
Mar 06, 2019 | 14.86 | 14.87 | 14.66 | 14.74 | 205,212 | -0.21(-1.38%) |
Mar 05, 2019 | 15.01 | 15.01 | 14.85 | 14.95 | 356,439 | -0.05(-0.33%) |
Mar 04, 2019 | 15.00 | 15.06 | 14.78 | 14.99 | 418,559 | +0.03(+0.22%) |
Mar 01, 2019 | 14.77 | 14.96 | 14.77 | 14.96 | 218,841 | +0.26(+1.80%) |
Feb 28, 2019 | 14.87 | 14.87 | 14.61 | 14.70 | 198,663 | -0.15(-1.00%) |
Feb 27, 2019 | 14.87 | 14.99 | 14.77 | 14.85 | 161,785 | +0.07(+0.50%) |
Feb 26, 2019 | 14.83 | 14.91 | 14.77 | 14.77 | 114,452 | -0.08(-0.56%) |
Feb 25, 2019 | 14.80 | 14.90 | 14.80 | 14.85 | 132,983 | +0.02(+0.11%) |
Feb 22, 2019 | 14.92 | 14.96 | 14.77 | 14.84 | 138,139 | +0.05(+0.33%) |
Feb 21, 2019 | 15.01 | 15.01 | 14.73 | 14.79 | 228,157 | -0.25(-1.65%) |
Feb 20, 2019 | 14.95 | 15.10 | 14.95 | 15.04 | 176,096 | +0.06(+0.39%) |
Feb 19, 2019 | 14.85 | 15.03 | 14.81 | 14.98 | 247,086 | +0.07(+0.44%) |
Feb 15, 2019 | 14.81 | 14.92 | 14.81 | 14.91 | 189,396 | +0.26(+1.75%) |
Feb 14, 2019 | 14.57 | 14.76 | 14.53 | 14.66 | 202,853 | +0.04(+0.28%) |
Feb 13, 2019 | 14.47 | 14.71 | 14.47 | 14.62 | 412,355 | +0.21(+1.43%) |
Feb 12, 2019 | 14.44 | 14.50 | 14.36 | 14.41 | 213,261 | +0.18(+1.28%) |
Feb 11, 2019 | 14.06 | 14.25 | 14.03 | 14.23 | 137,549 | +0.06(+0.41%) |
Feb 08, 2019 | 14.18 | 14.22 | 13.93 | 14.17 | 203,210 | -0.07(-0.46%) |
Feb 07, 2019 | 14.49 | 14.52 | 14.10 | 14.24 | 333,594 | -0.34(-2.32%) |
Feb 06, 2019 | 14.62 | 14.65 | 14.56 | 14.57 | 181,020 | -0.10(-0.67%) |
Feb 05, 2019 | 14.69 | 14.72 | 14.62 | 14.67 | 260,644 | +0.00(+0.00%) |
Feb 04, 2019 | 14.57 | 14.67 | 14.44 | 14.67 | 253,963 | +0.03(+0.23%) |
Feb 01, 2019 | 14.56 | 14.71 | 14.48 | 14.64 | 506,147 | +0.25(+1.72%) |
Jan 31, 2019 | 14.38 | 14.46 | 14.29 | 14.39 | 143,315 | +0.07(+0.52%) |
Jan 30, 2019 | 14.21 | 14.37 | 14.12 | 14.32 | 201,630 | +0.21(+1.46%) |
Jan 29, 2019 | 14.14 | 14.20 | 14.10 | 14.11 | 128,499 | +0.04(+0.29%) |
Jan 28, 2019 | 14.03 | 14.07 | 13.91 | 14.07 | 257,847 | -0.16(-1.10%) |
Jan 25, 2019 | 14.14 | 14.30 | 14.14 | 14.23 | 114,510 | +0.19(+1.35%) |
Jan 24, 2019 | 13.91 | 14.12 | 13.87 | 14.04 | 118,050 | +0.09(+0.65%) |
Jan 23, 2019 | 14.15 | 14.17 | 13.84 | 13.95 | 193,145 | -0.16(-1.11%) |
Jan 22, 2019 | 14.30 | 14.30 | 14.07 | 14.10 | 345,477 | -0.34(-2.34%) |
Jan 18, 2019 | 14.35 | 14.44 | 14.26 | 14.44 | 244,894 | +0.27(+1.92%) |
Jan 17, 2019 | 13.96 | 14.22 | 13.91 | 14.17 | 419,127 | +0.12(+0.88%) |
Jan 16, 2019 | 14.04 | 14.15 | 14.00 | 14.05 | 266,950 | -0.01(-0.06%) |
Jan 15, 2019 | 14.05 | 14.16 | 13.98 | 14.05 | 128,335 | +0.07(+0.53%) |
Jan 14, 2019 | 13.86 | 14.05 | 13.86 | 13.98 | 159,121 | -0.04(-0.29%) |
Jan 11, 2019 | 14.05 | 14.07 | 13.91 | 14.02 | 163,222 | -0.10(-0.70%) |
Jan 10, 2019 | 13.99 | 14.12 | 13.89 | 14.12 | 221,139 | +0.04(+0.29%) |
Jan 09, 2019 | 14.04 | 14.12 | 13.90 | 14.08 | 349,950 | +0.21(+1.55%) |
Jan 08, 2019 | 13.96 | 13.96 | 13.77 | 13.86 | 303,294 | +0.12(+0.84%) |
Jan 07, 2019 | 13.61 | 13.84 | 13.45 | 13.75 | 289,264 | +0.24(+1.77%) |
Jan 04, 2019 | 13.28 | 13.53 | 13.25 | 13.51 | 292,031 | +0.46(+3.54%) |
Jan 03, 2019 | 13.22 | 13.22 | 12.89 | 13.05 | 201,049 | -0.12(-0.94%) |