Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.420 | 9.480 | 9.280 | 9.300 | 7,272,693 | -0.05(-0.53%) |
Mar 30, 2020 | 9.420 | 9.420 | 9.240 | 9.350 | 1,710,806 | -0.26(-2.71%) |
Mar 27, 2020 | 9.640 | 9.640 | 9.510 | 9.610 | 1,464,200 | -0.21(-2.14%) |
Mar 26, 2020 | 9.960 | 9.980 | 9.690 | 9.820 | 1,587,310 | -0.15(-1.50%) |
Mar 25, 2020 | 9.950 | 10.09 | 9.770 | 9.970 | 491,325 | +0.03(+0.30%) |
Mar 24, 2020 | 9.700 | 10.00 | 9.700 | 9.940 | 362,509 | +0.28(+2.90%) |
Mar 23, 2020 | 9.560 | 9.710 | 9.460 | 9.660 | 799,826 | +0.02(+0.21%) |
Mar 20, 2020 | 9.980 | 9.990 | 9.280 | 9.640 | 1,515,100 | -0.22(-2.23%) |
Mar 19, 2020 | 9.490 | 10.02 | 9.370 | 9.860 | 520,476 | +0.43(+4.56%) |
Mar 18, 2020 | 9.050 | 9.750 | 9.050 | 9.430 | 808,064 | -0.57(-5.70%) |
Mar 17, 2020 | 10.23 | 10.38 | 10.00 | 10.00 | 851,294 | -0.25(-2.44%) |
Mar 16, 2020 | 10.07 | 10.48 | 10.00 | 10.25 | 791,240 | -0.90(-8.07%) |
Mar 13, 2020 | 11.25 | 11.26 | 10.84 | 11.15 | 846,400 | +0.24(+2.20%) |
Mar 12, 2020 | 10.79 | 11.15 | 10.55 | 10.91 | 1,318,693 | -0.59(-5.13%) |
Mar 11, 2020 | 11.64 | 11.71 | 11.46 | 11.50 | 804,552 | -0.31(-2.62%) |
Mar 10, 2020 | 11.72 | 11.90 | 11.57 | 11.81 | 1,378,428 | +0.53(+4.70%) |
Mar 09, 2020 | 11.41 | 11.77 | 11.20 | 11.28 | 1,859,228 | -1.55(-12.08%) |
Mar 06, 2020 | 13.21 | 13.23 | 12.74 | 12.83 | 908,500 | -0.67(-4.96%) |
Mar 05, 2020 | 13.69 | 13.73 | 13.46 | 13.50 | 716,530 | -0.22(-1.60%) |
Mar 04, 2020 | 13.88 | 13.91 | 13.66 | 13.72 | 439,261 | -0.03(-0.22%) |
Mar 03, 2020 | 13.81 | 14.00 | 13.62 | 13.75 | 892,830 | +0.01(+0.07%) |
Mar 02, 2020 | 13.49 | 13.76 | 13.42 | 13.74 | 1,874,023 | +0.38(+2.84%) |
Feb 28, 2020 | 13.30 | 13.36 | 13.10 | 13.36 | 471,800 | -0.19(-1.40%) |
Feb 27, 2020 | 13.52 | 13.70 | 13.39 | 13.55 | 489,557 | -0.34(-2.45%) |
Feb 26, 2020 | 14.06 | 14.17 | 13.83 | 13.89 | 436,936 | -0.22(-1.56%) |
Feb 25, 2020 | 14.38 | 14.38 | 14.11 | 14.11 | 396,488 | -0.26(-1.81%) |
Feb 24, 2020 | 14.38 | 14.43 | 14.25 | 14.37 | 202,210 | -0.43(-2.91%) |
Feb 21, 2020 | 14.76 | 14.83 | 14.70 | 14.80 | 271,000 | -0.10(-0.67%) |
Feb 20, 2020 | 14.97 | 15.04 | 14.90 | 14.90 | 249,411 | -0.02(-0.13%) |
Feb 19, 2020 | 14.86 | 14.95 | 14.78 | 14.92 | 288,661 | +0.19(+1.29%) |
Feb 18, 2020 | 14.59 | 14.73 | 14.59 | 14.73 | 356,105 | +0.06(+0.41%) |
Feb 14, 2020 | 14.68 | 14.71 | 14.59 | 14.67 | 493,600 | +0.09(+0.62%) |
Feb 13, 2020 | 14.57 | 14.64 | 14.53 | 14.58 | 433,846 | +0.01(+0.07%) |
Feb 12, 2020 | 14.54 | 14.58 | 14.46 | 14.57 | 2,575,990 | +0.27(+1.89%) |
Feb 11, 2020 | 14.35 | 14.39 | 14.24 | 14.30 | 2,921,126 | +0.09(+0.63%) |
Feb 10, 2020 | 14.23 | 14.30 | 14.18 | 14.21 | 336,366 | -0.16(-1.11%) |
Feb 07, 2020 | 14.38 | 14.45 | 14.34 | 14.37 | 172,900 | -0.09(-0.62%) |
Feb 06, 2020 | 14.36 | 14.46 | 14.30 | 14.46 | 189,973 | +0.02(+0.14%) |
Feb 05, 2020 | 14.44 | 14.54 | 14.37 | 14.44 | 366,234 | +0.26(+1.83%) |
Feb 04, 2020 | 14.32 | 14.36 | 14.14 | 14.18 | 344,217 | +0.02(+0.14%) |
Feb 03, 2020 | 14.17 | 14.43 | 14.13 | 14.16 | 1,887,549 | -0.33(-2.28%) |
Jan 31, 2020 | 14.51 | 14.61 | 14.41 | 14.49 | 909,900 | -0.19(-1.29%) |
Jan 30, 2020 | 14.61 | 14.71 | 14.51 | 14.68 | 599,330 | -0.15(-1.01%) |
Jan 29, 2020 | 14.93 | 14.93 | 14.81 | 14.83 | 215,601 | -0.09(-0.60%) |
Jan 28, 2020 | 14.83 | 14.97 | 14.81 | 14.92 | 260,681 | +0.13(+0.88%) |
Jan 27, 2020 | 14.88 | 14.89 | 14.74 | 14.79 | 310,726 | -0.36(-2.38%) |
Jan 24, 2020 | 15.24 | 15.25 | 15.08 | 15.15 | 633,700 | -0.26(-1.69%) |
Jan 23, 2020 | 15.39 | 15.43 | 15.30 | 15.41 | 243,266 | -0.17(-1.09%) |
Jan 22, 2020 | 15.70 | 15.70 | 15.54 | 15.58 | 268,777 | -0.23(-1.45%) |
Jan 21, 2020 | 15.83 | 15.88 | 15.79 | 15.81 | 165,885 | -0.10(-0.63%) |
Jan 17, 2020 | 15.88 | 15.93 | 15.83 | 15.91 | 257,100 | +0.06(+0.38%) |
Jan 16, 2020 | 15.84 | 15.91 | 15.83 | 15.85 | 368,164 | -0.02(-0.13%) |
Jan 15, 2020 | 15.92 | 15.92 | 15.77 | 15.87 | 264,163 | -0.08(-0.50%) |
Jan 14, 2020 | 15.96 | 16.00 | 15.92 | 15.95 | 309,233 | +0.09(+0.57%) |
Jan 13, 2020 | 16.01 | 16.01 | 15.83 | 15.86 | 296,177 | -0.16(-1.00%) |
Jan 10, 2020 | 16.05 | 16.07 | 15.98 | 16.02 | 207,700 | -0.01(-0.06%) |
Jan 09, 2020 | 16.03 | 16.07 | 15.92 | 16.03 | 259,720 | -0.12(-0.74%) |
Jan 08, 2020 | 16.44 | 16.45 | 15.98 | 16.15 | 834,991 | -0.31(-1.88%) |
Jan 07, 2020 | 16.43 | 16.50 | 16.38 | 16.46 | 255,345 | -0.05(-0.30%) |
Jan 06, 2020 | 16.61 | 16.61 | 16.48 | 16.51 | 280,509 | +0.00(+0.00%) |
Jan 03, 2020 | 16.54 | 16.61 | 16.42 | 16.51 | 429,100 | +0.22(+1.35%) |
Jan 02, 2020 | 16.39 | 16.39 | 16.20 | 16.29 | 1,537,509 | +0.08(+0.49%) |
Dec 31, 2019 | 16.24 | 16.32 | 16.19 | 16.21 | 1,287,600 | -0.12(-0.73%) |
Dec 30, 2019 | 16.48 | 16.50 | 16.28 | 16.33 | 408,706 | -0.05(-0.31%) |
Dec 27, 2019 | 16.41 | 16.41 | 16.34 | 16.38 | 512,900 | -0.01(-0.06%) |
Dec 26, 2019 | 16.29 | 16.39 | 16.27 | 16.39 | 405,127 | +0.15(+0.92%) |
Dec 24, 2019 | 16.10 | 16.25 | 16.10 | 16.24 | 106,100 | +0.07(+0.43%) |
Dec 23, 2019 | 16.01 | 16.17 | 16.00 | 16.17 | 247,231 | +0.04(+0.25%) |
Dec 20, 2019 | 16.17 | 16.20 | 16.10 | 16.13 | 141,400 | -0.04(-0.25%) |
Dec 19, 2019 | 16.18 | 16.23 | 16.16 | 16.17 | 232,577 | +0.02(+0.12%) |
Dec 18, 2019 | 16.06 | 16.20 | 16.05 | 16.15 | 1,411,211 | +0.00(+0.00%) |
Dec 17, 2019 | 15.97 | 16.18 | 15.97 | 16.15 | 1,976,383 | +0.09(+0.56%) |
Dec 16, 2019 | 16.02 | 16.08 | 16.02 | 16.06 | 156,085 | +0.18(+1.13%) |
Dec 13, 2019 | 15.88 | 16.02 | 15.82 | 15.88 | 118,600 | +0.07(+0.44%) |
Dec 12, 2019 | 15.70 | 15.85 | 15.68 | 15.81 | 233,313 | +0.14(+0.89%) |
Dec 11, 2019 | 15.69 | 15.74 | 15.56 | 15.67 | 116,983 | -0.09(-0.57%) |
Dec 10, 2019 | 15.69 | 15.76 | 15.68 | 15.76 | 150,697 | +0.08(+0.51%) |
Dec 09, 2019 | 15.64 | 15.71 | 15.62 | 15.68 | 114,551 | -0.03(-0.19%) |
Dec 06, 2019 | 15.55 | 15.80 | 15.55 | 15.71 | 199,000 | +0.12(+0.77%) |
Dec 05, 2019 | 15.63 | 15.68 | 15.56 | 15.59 | 365,336 | +0.02(+0.13%) |
Dec 04, 2019 | 15.50 | 15.60 | 15.49 | 15.57 | 217,775 | +0.28(+1.83%) |
Dec 03, 2019 | 15.24 | 15.37 | 15.19 | 15.29 | 285,962 | +0.03(+0.20%) |
Dec 02, 2019 | 15.35 | 15.38 | 15.23 | 15.26 | 267,808 | +0.03(+0.20%) |
Nov 29, 2019 | 15.46 | 15.46 | 15.21 | 15.23 | 119,900 | -0.37(-2.37%) |
Nov 27, 2019 | 15.66 | 15.68 | 15.55 | 15.60 | 82,400 | -0.07(-0.45%) |
Nov 26, 2019 | 15.62 | 15.69 | 15.57 | 15.67 | 274,794 | +0.06(+0.38%) |
Nov 25, 2019 | 15.53 | 15.62 | 15.48 | 15.61 | 374,393 | +0.03(+0.19%) |
Nov 22, 2019 | 15.62 | 15.66 | 15.51 | 15.58 | 104,700 | -0.04(-0.26%) |
Nov 21, 2019 | 15.49 | 15.64 | 15.49 | 15.62 | 132,547 | +0.21(+1.36%) |
Nov 20, 2019 | 15.21 | 15.47 | 15.21 | 15.41 | 294,367 | +0.20(+1.31%) |
Nov 19, 2019 | 15.29 | 15.31 | 15.17 | 15.21 | 422,814 | -0.18(-1.17%) |
Nov 18, 2019 | 15.50 | 15.53 | 15.37 | 15.39 | 253,605 | -0.22(-1.41%) |
Nov 15, 2019 | 15.47 | 15.66 | 15.47 | 15.61 | 96,900 | +0.10(+0.64%) |
Nov 14, 2019 | 15.60 | 15.61 | 15.46 | 15.51 | 165,619 | -0.04(-0.26%) |
Nov 13, 2019 | 15.45 | 15.58 | 15.43 | 15.55 | 147,192 | +0.03(+0.19%) |
Nov 12, 2019 | 15.54 | 15.59 | 15.47 | 15.52 | 131,555 | +0.01(+0.06%) |
Nov 11, 2019 | 15.47 | 15.60 | 15.45 | 15.51 | 146,340 | -0.13(-0.83%) |
Nov 08, 2019 | 15.42 | 15.65 | 15.35 | 15.64 | 158,800 | +0.07(+0.45%) |
Nov 07, 2019 | 15.68 | 15.70 | 15.56 | 15.57 | 167,166 | -0.01(-0.06%) |
Nov 06, 2019 | 15.75 | 15.80 | 15.52 | 15.58 | 286,107 | -0.17(-1.08%) |
Nov 05, 2019 | 15.70 | 15.77 | 15.69 | 15.75 | 198,202 | +0.10(+0.64%) |
Nov 04, 2019 | 15.69 | 15.75 | 15.62 | 15.65 | 194,437 | +0.10(+0.64%) |
Nov 01, 2019 | 15.32 | 15.57 | 15.32 | 15.55 | 174,700 | +0.38(+2.50%) |
Oct 31, 2019 | 15.23 | 15.26 | 15.11 | 15.17 | 274,991 | -0.15(-0.98%) |
Oct 30, 2019 | 15.42 | 15.45 | 15.30 | 15.32 | 213,204 | -0.09(-0.58%) |
Oct 29, 2019 | 15.34 | 15.50 | 15.31 | 15.41 | 136,335 | -0.05(-0.32%) |
Oct 28, 2019 | 15.56 | 15.57 | 15.40 | 15.46 | 109,870 | -0.07(-0.45%) |
Oct 25, 2019 | 15.44 | 15.54 | 15.36 | 15.53 | 130,000 | +0.06(+0.39%) |
Oct 24, 2019 | 15.39 | 15.50 | 15.39 | 15.47 | 162,444 | +0.08(+0.52%) |
Oct 23, 2019 | 15.10 | 15.41 | 15.10 | 15.39 | 126,627 | +0.24(+1.58%) |
Oct 22, 2019 | 15.20 | 15.26 | 15.12 | 15.15 | 185,157 | +0.06(+0.40%) |
Oct 21, 2019 | 15.02 | 15.12 | 15.01 | 15.09 | 174,143 | -0.07(-0.46%) |
Oct 18, 2019 | 15.20 | 15.25 | 15.09 | 15.16 | 166,000 | -0.04(-0.26%) |
Oct 17, 2019 | 15.08 | 15.20 | 15.03 | 15.20 | 145,786 | +0.08(+0.53%) |
Oct 16, 2019 | 15.00 | 15.16 | 15.00 | 15.12 | 326,944 | +0.07(+0.47%) |
Oct 15, 2019 | 15.07 | 15.17 | 15.02 | 15.05 | 153,669 | -0.04(-0.27%) |
Oct 14, 2019 | 15.08 | 15.14 | 15.02 | 15.09 | 167,365 | -0.17(-1.11%) |
Oct 11, 2019 | 15.08 | 15.28 | 15.08 | 15.26 | 216,500 | +0.25(+1.67%) |
Oct 10, 2019 | 15.03 | 15.04 | 14.94 | 15.01 | 217,979 | +0.09(+0.60%) |
Oct 09, 2019 | 15.05 | 15.07 | 14.89 | 14.92 | 127,583 | +0.08(+0.54%) |
Oct 08, 2019 | 14.74 | 14.91 | 14.73 | 14.84 | 325,378 | -0.04(-0.27%) |
Oct 07, 2019 | 14.95 | 15.03 | 14.84 | 14.88 | 100,001 | +0.00(+0.00%) |
Oct 04, 2019 | 14.91 | 14.95 | 14.79 | 14.88 | 218,800 | +0.09(+0.61%) |
Oct 03, 2019 | 14.65 | 14.82 | 14.56 | 14.79 | 415,359 | +0.01(+0.07%) |
Oct 02, 2019 | 14.97 | 14.97 | 14.71 | 14.78 | 272,608 | -0.20(-1.34%) |
Oct 01, 2019 | 15.10 | 15.10 | 14.91 | 14.98 | 163,635 | -0.07(-0.47%) |
Sep 30, 2019 | 15.13 | 15.20 | 15.00 | 15.05 | 660,137 | -0.16(-1.05%) |
Sep 27, 2019 | 15.16 | 15.35 | 15.14 | 15.21 | 230,200 | -0.11(-0.72%) |
Sep 26, 2019 | 15.28 | 15.35 | 15.15 | 15.32 | 266,998 | -0.01(-0.07%) |
Sep 25, 2019 | 15.19 | 15.33 | 15.15 | 15.33 | 264,055 | -0.03(-0.20%) |
Sep 24, 2019 | 15.54 | 15.55 | 15.35 | 15.36 | 514,643 | -0.26(-1.66%) |
Sep 23, 2019 | 15.58 | 15.64 | 15.51 | 15.62 | 186,936 | +0.05(+0.32%) |
Sep 20, 2019 | 15.64 | 15.66 | 15.49 | 15.57 | 7,670,000 | -0.03(-0.19%) |
Sep 19, 2019 | 15.62 | 15.67 | 15.54 | 15.60 | 156,486 | +0.10(+0.65%) |
Sep 18, 2019 | 15.51 | 15.59 | 15.43 | 15.50 | 286,385 | -0.10(-0.64%) |
Sep 17, 2019 | 16.03 | 16.11 | 15.52 | 15.60 | 688,996 | -0.47(-2.92%) |
Sep 16, 2019 | 15.81 | 16.26 | 15.78 | 16.07 | 262,318 | +1.02(+6.78%) |
Sep 13, 2019 | 15.08 | 15.09 | 15.02 | 15.05 | 237,700 | +0.02(+0.13%) |
Sep 12, 2019 | 14.83 | 15.04 | 14.80 | 15.03 | 220,245 | -0.08(-0.53%) |
Sep 11, 2019 | 15.32 | 15.36 | 15.03 | 15.11 | 574,071 | -0.19(-1.24%) |
Sep 10, 2019 | 15.31 | 15.42 | 15.26 | 15.30 | 723,526 | +0.02(+0.13%) |
Sep 09, 2019 | 15.17 | 15.32 | 15.16 | 15.28 | 359,025 | +0.22(+1.46%) |
Sep 06, 2019 | 14.87 | 15.13 | 14.84 | 15.06 | 230,100 | +0.02(+0.13%) |
Sep 05, 2019 | 15.14 | 15.26 | 15.01 | 15.04 | 312,587 | -0.01(-0.07%) |
Sep 04, 2019 | 14.87 | 15.09 | 14.87 | 15.05 | 381,561 | +0.42(+2.87%) |
Sep 03, 2019 | 14.52 | 14.65 | 14.48 | 14.63 | 1,058,729 | -0.19(-1.28%) |
Aug 30, 2019 | 15.00 | 15.00 | 14.71 | 14.82 | 3,225,800 | -0.20(-1.33%) |
Aug 29, 2019 | 14.93 | 15.06 | 14.92 | 15.02 | 301,491 | +0.09(+0.60%) |
Aug 28, 2019 | 14.94 | 14.99 | 14.86 | 14.93 | 337,368 | +0.19(+1.29%) |
Aug 27, 2019 | 14.70 | 14.76 | 14.60 | 14.74 | 311,265 | +0.13(+0.89%) |
Aug 26, 2019 | 14.77 | 14.81 | 14.58 | 14.61 | 403,089 | +0.01(+0.07%) |
Aug 23, 2019 | 14.63 | 14.74 | 14.51 | 14.60 | 485,300 | -0.21(-1.42%) |
Aug 22, 2019 | 14.91 | 14.96 | 14.75 | 14.81 | 593,812 | -0.09(-0.60%) |
Aug 21, 2019 | 15.01 | 15.05 | 14.86 | 14.90 | 392,900 | +0.03(+0.20%) |
Aug 20, 2019 | 14.85 | 14.92 | 14.75 | 14.87 | 432,918 | +0.01(+0.07%) |
Aug 19, 2019 | 14.79 | 14.88 | 14.77 | 14.86 | 573,665 | +0.14(+0.95%) |
Aug 16, 2019 | 14.67 | 14.76 | 14.67 | 14.72 | 495,000 | +0.03(+0.20%) |
Aug 15, 2019 | 14.71 | 14.78 | 14.63 | 14.69 | 423,839 | -0.07(-0.47%) |
Aug 14, 2019 | 14.79 | 14.86 | 14.65 | 14.76 | 682,390 | -0.27(-1.80%) |
Aug 13, 2019 | 14.60 | 15.12 | 14.58 | 15.03 | 1,024,062 | +0.29(+1.97%) |
Aug 12, 2019 | 14.88 | 14.90 | 14.71 | 14.74 | 1,632,516 | -0.11(-0.74%) |
Aug 09, 2019 | 14.85 | 14.94 | 14.83 | 14.85 | 271,200 | +0.17(+1.16%) |
Aug 08, 2019 | 14.56 | 14.72 | 14.54 | 14.68 | 225,149 | +0.12(+0.82%) |
Aug 07, 2019 | 14.54 | 14.59 | 14.33 | 14.56 | 523,166 | -0.22(-1.49%) |
Aug 06, 2019 | 14.99 | 15.00 | 14.73 | 14.78 | 399,742 | -0.13(-0.87%) |
Aug 05, 2019 | 14.70 | 15.04 | 14.70 | 14.91 | 173,197 | -0.16(-1.06%) |
Aug 02, 2019 | 15.20 | 15.22 | 15.06 | 15.07 | 156,300 | +0.07(+0.47%) |
Aug 01, 2019 | 15.46 | 15.47 | 14.87 | 15.00 | 502,420 | -0.58(-3.72%) |
Jul 31, 2019 | 15.73 | 15.76 | 15.55 | 15.58 | 498,840 | -0.07(-0.45%) |
Jul 30, 2019 | 15.54 | 15.68 | 15.51 | 15.65 | 231,488 | +0.10(+0.64%) |
Jul 29, 2019 | 15.51 | 15.55 | 15.40 | 15.55 | 226,095 | +0.11(+0.71%) |
Jul 26, 2019 | 15.43 | 15.50 | 15.39 | 15.44 | 77,400 | +0.00(+0.00%) |
Jul 25, 2019 | 15.57 | 15.61 | 15.44 | 15.44 | 329,461 | -0.05(-0.32%) |
Jul 24, 2019 | 15.63 | 15.72 | 15.40 | 15.49 | 256,686 | -0.09(-0.58%) |
Jul 23, 2019 | 15.48 | 15.61 | 15.40 | 15.58 | 199,623 | +0.09(+0.58%) |
Jul 22, 2019 | 15.47 | 15.52 | 15.44 | 15.49 | 145,650 | -0.03(-0.19%) |
Jul 19, 2019 | 15.42 | 15.53 | 15.34 | 15.52 | 210,100 | +0.13(+0.84%) |
Jul 18, 2019 | 15.53 | 15.55 | 15.22 | 15.39 | 337,315 | -0.16(-1.03%) |
Jul 17, 2019 | 15.79 | 15.79 | 15.53 | 15.55 | 194,242 | -0.18(-1.14%) |
Jul 16, 2019 | 15.95 | 16.02 | 15.58 | 15.73 | 325,781 | -0.21(-1.32%) |
Jul 15, 2019 | 16.15 | 16.15 | 15.92 | 15.94 | 230,543 | -0.20(-1.24%) |
Jul 12, 2019 | 16.09 | 16.16 | 16.06 | 16.14 | 207,700 | +0.04(+0.25%) |
Jul 11, 2019 | 16.10 | 16.15 | 16.03 | 16.10 | 315,191 | +0.03(+0.19%) |
Jul 10, 2019 | 15.90 | 16.10 | 15.89 | 16.07 | 289,054 | +0.43(+2.75%) |
Jul 09, 2019 | 15.51 | 15.64 | 15.49 | 15.64 | 212,188 | +0.10(+0.64%) |
Jul 08, 2019 | 15.66 | 15.72 | 15.54 | 15.54 | 250,376 | -0.07(-0.45%) |
Jul 05, 2019 | 15.53 | 15.62 | 15.52 | 15.61 | 306,300 | +0.12(+0.77%) |
Jul 03, 2019 | 15.45 | 15.50 | 15.39 | 15.49 | 352,000 | +0.16(+1.04%) |
Jul 02, 2019 | 15.65 | 15.69 | 15.29 | 15.33 | 830,662 | -0.39(-2.48%) |
Jul 01, 2019 | 15.92 | 15.92 | 15.60 | 15.72 | 453,970 | +0.07(+0.45%) |
Jun 28, 2019 | 15.93 | 15.95 | 15.60 | 15.65 | 4,183,700 | -0.23(-1.45%) |
Jun 27, 2019 | 15.91 | 15.94 | 15.86 | 15.88 | 272,045 | +0.00(+0.00%) |
Jun 26, 2019 | 15.85 | 15.99 | 15.83 | 15.88 | 637,448 | +0.21(+1.34%) |
Jun 25, 2019 | 15.71 | 15.76 | 15.64 | 15.67 | 3,311,199 | +0.03(+0.19%) |
Jun 24, 2019 | 15.62 | 15.65 | 15.50 | 15.64 | 177,562 | +0.04(+0.26%) |
Jun 21, 2019 | 15.58 | 15.63 | 15.55 | 15.60 | 3,301,600 | +0.07(+0.45%) |
Jun 20, 2019 | 15.46 | 15.58 | 15.43 | 15.53 | 232,154 | +0.34(+2.24%) |
Jun 19, 2019 | 15.06 | 15.20 | 15.05 | 15.19 | 410,306 | +0.01(+0.07%) |
Jun 18, 2019 | 15.00 | 15.25 | 14.99 | 15.18 | 534,159 | +0.24(+1.61%) |
Jun 17, 2019 | 14.98 | 15.04 | 14.90 | 14.94 | 312,168 | -0.09(-0.60%) |
Jun 14, 2019 | 15.01 | 15.09 | 14.96 | 15.03 | 560,800 | +0.08(+0.54%) |
Jun 13, 2019 | 15.07 | 15.07 | 14.87 | 14.95 | 372,678 | +0.21(+1.42%) |
Jun 12, 2019 | 14.90 | 14.95 | 14.71 | 14.74 | 433,268 | -0.32(-2.12%) |
Jun 11, 2019 | 15.03 | 15.10 | 14.97 | 15.06 | 660,647 | +0.06(+0.40%) |
Jun 10, 2019 | 15.00 | 15.12 | 14.95 | 15.00 | 383,948 | -0.04(-0.27%) |
Jun 07, 2019 | 14.90 | 15.11 | 14.88 | 15.04 | 622,200 | +0.04(+0.27%) |
Jun 06, 2019 | 14.74 | 15.00 | 14.68 | 15.00 | 892,311 | +0.27(+1.83%) |
Jun 05, 2019 | 14.94 | 14.94 | 14.59 | 14.73 | 412,260 | -0.32(-2.13%) |
Jun 04, 2019 | 14.95 | 15.06 | 14.88 | 15.05 | 271,202 | +0.15(+1.01%) |
Jun 03, 2019 | 15.14 | 15.16 | 14.88 | 14.90 | 464,160 | -0.11(-0.73%) |
May 31, 2019 | 15.30 | 15.37 | 14.97 | 15.01 | 2,581,700 | -0.55(-3.53%) |
May 30, 2019 | 15.87 | 15.88 | 15.52 | 15.56 | 468,320 | -0.30(-1.89%) |
May 29, 2019 | 15.84 | 15.90 | 15.66 | 15.86 | 318,537 | -0.04(-0.25%) |
May 28, 2019 | 15.98 | 15.99 | 15.87 | 15.90 | 5,405,912 | +0.10(+0.63%) |
May 24, 2019 | 15.76 | 15.80 | 15.59 | 15.80 | 341,100 | +0.18(+1.15%) |
May 23, 2019 | 15.80 | 15.80 | 15.53 | 15.62 | 389,524 | -0.43(-2.68%) |
May 22, 2019 | 16.24 | 16.27 | 16.03 | 16.05 | 217,607 | -0.29(-1.77%) |
May 21, 2019 | 16.38 | 16.40 | 16.30 | 16.34 | 89,179 | +0.00(+0.00%) |
May 20, 2019 | 16.37 | 16.45 | 16.30 | 16.34 | 128,552 | +0.03(+0.18%) |
May 17, 2019 | 16.39 | 16.44 | 16.28 | 16.31 | 86,100 | -0.13(-0.79%) |
May 16, 2019 | 16.37 | 16.47 | 16.36 | 16.44 | 169,583 | +0.20(+1.23%) |
May 15, 2019 | 16.09 | 16.28 | 16.09 | 16.24 | 258,674 | +0.15(+0.93%) |
May 14, 2019 | 16.02 | 16.15 | 16.02 | 16.09 | 307,583 | +0.23(+1.45%) |
May 13, 2019 | 16.18 | 16.20 | 15.85 | 15.86 | 138,672 | -0.15(-0.94%) |
May 10, 2019 | 15.96 | 16.06 | 15.96 | 16.01 | 540,400 | +0.05(+0.31%) |
May 09, 2019 | 15.97 | 16.00 | 15.85 | 15.96 | 330,300 | -0.08(-0.50%) |
May 08, 2019 | 15.98 | 16.11 | 15.96 | 16.04 | 139,425 | +0.08(+0.50%) |
May 07, 2019 | 16.03 | 16.07 | 15.90 | 15.96 | 179,206 | -0.29(-1.78%) |
May 06, 2019 | 16.07 | 16.27 | 16.05 | 16.25 | 253,850 | +0.08(+0.49%) |
May 03, 2019 | 16.21 | 16.29 | 16.17 | 16.17 | 276,000 | +0.03(+0.19%) |
May 02, 2019 | 16.23 | 16.23 | 16.05 | 16.14 | 318,879 | -0.26(-1.59%) |
May 01, 2019 | 16.42 | 16.42 | 16.27 | 16.40 | 992,166 | +0.01(+0.06%) |
Apr 30, 2019 | 16.47 | 16.47 | 16.32 | 16.39 | 1,529,315 | +0.04(+0.24%) |
Apr 29, 2019 | 16.35 | 16.39 | 16.28 | 16.35 | 379,766 | +0.04(+0.25%) |
Apr 26, 2019 | 16.50 | 16.50 | 16.23 | 16.31 | 841,700 | -0.28(-1.69%) |
Apr 25, 2019 | 16.69 | 16.71 | 16.57 | 16.59 | 536,447 | -0.10(-0.60%) |
Apr 24, 2019 | 16.78 | 16.79 | 16.68 | 16.69 | 622,027 | -0.10(-0.60%) |
Apr 23, 2019 | 16.76 | 16.82 | 16.73 | 16.79 | 259,403 | +0.03(+0.18%) |
Apr 22, 2019 | 16.73 | 16.83 | 16.72 | 16.76 | 346,918 | +0.21(+1.27%) |
Apr 18, 2019 | 16.55 | 16.55 | 16.46 | 16.55 | 167,200 | +0.06(+0.36%) |
Apr 17, 2019 | 16.58 | 16.60 | 16.48 | 16.49 | 7,465,023 | -0.08(-0.48%) |
Apr 16, 2019 | 16.50 | 16.58 | 16.44 | 16.57 | 469,057 | +0.02(+0.12%) |
Apr 15, 2019 | 16.53 | 16.57 | 16.49 | 16.55 | 255,674 | -0.07(-0.42%) |
Apr 12, 2019 | 16.62 | 16.66 | 16.56 | 16.62 | 277,300 | +0.09(+0.54%) |
Apr 11, 2019 | 16.60 | 16.63 | 16.47 | 16.53 | 307,126 | -0.11(-0.66%) |
Apr 10, 2019 | 16.58 | 16.68 | 16.56 | 16.64 | 291,314 | +0.12(+0.73%) |
Apr 09, 2019 | 16.58 | 16.58 | 16.48 | 16.52 | 293,289 | -0.08(-0.48%) |
Apr 08, 2019 | 16.52 | 16.60 | 16.52 | 16.60 | 444,447 | +0.13(+0.79%) |
Apr 05, 2019 | 16.33 | 16.48 | 16.33 | 16.47 | 346,000 | +0.14(+0.86%) |
Apr 04, 2019 | 16.32 | 16.42 | 16.26 | 16.33 | 255,150 | +0.00(+0.00%) |
Apr 03, 2019 | 16.30 | 16.34 | 16.24 | 16.33 | 1,149,214 | +0.03(+0.18%) |
Apr 02, 2019 | 16.18 | 16.31 | 16.17 | 16.30 | 289,693 | +0.12(+0.74%) |