Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.59 | 17.50 | 15.94 | 17.03 | 232,696 | +0.12(+0.71%) |
Mar 30, 2020 | 15.00 | 17.32 | 14.89 | 16.91 | 367,620 | +2.10(+14.18%) |
Mar 27, 2020 | 16.84 | 16.84 | 14.78 | 14.81 | 237,100 | -2.63(-15.08%) |
Mar 26, 2020 | 16.76 | 17.81 | 16.44 | 17.44 | 179,161 | +0.86(+5.19%) |
Mar 25, 2020 | 16.36 | 17.49 | 15.97 | 16.58 | 209,271 | -0.05(-0.30%) |
Mar 24, 2020 | 16.00 | 17.58 | 15.75 | 16.63 | 187,238 | +1.44(+9.48%) |
Mar 23, 2020 | 16.12 | 17.06 | 14.77 | 15.19 | 273,288 | -1.14(-6.98%) |
Mar 20, 2020 | 16.25 | 17.55 | 16.00 | 16.33 | 325,500 | +0.07(+0.43%) |
Mar 19, 2020 | 16.97 | 17.65 | 15.53 | 16.26 | 277,263 | -0.87(-5.08%) |
Mar 18, 2020 | 16.71 | 18.00 | 15.60 | 17.13 | 221,620 | -0.95(-5.25%) |
Mar 17, 2020 | 14.35 | 18.27 | 14.18 | 18.08 | 316,067 | +3.85(+27.06%) |
Mar 16, 2020 | 14.52 | 14.83 | 13.38 | 14.23 | 239,102 | -1.96(-12.11%) |
Mar 13, 2020 | 16.65 | 17.09 | 15.28 | 16.19 | 333,100 | +0.18(+1.12%) |
Mar 12, 2020 | 17.22 | 17.33 | 15.62 | 16.01 | 388,198 | -2.59(-13.92%) |
Mar 11, 2020 | 18.94 | 19.14 | 18.38 | 18.60 | 217,645 | -0.88(-4.52%) |
Mar 10, 2020 | 20.57 | 21.20 | 19.04 | 19.48 | 293,658 | -1.24(-5.98%) |
Mar 09, 2020 | 20.20 | 21.90 | 20.01 | 20.72 | 359,496 | -0.77(-3.58%) |
Mar 06, 2020 | 21.73 | 21.78 | 20.84 | 21.49 | 233,600 | -1.04(-4.62%) |
Mar 05, 2020 | 22.34 | 22.82 | 21.25 | 22.53 | 1,137,755 | -0.63(-2.72%) |
Mar 04, 2020 | 22.96 | 23.33 | 22.76 | 23.16 | 265,631 | +0.66(+2.93%) |
Mar 03, 2020 | 24.32 | 25.73 | 21.96 | 22.50 | 374,378 | -0.50(-2.17%) |
Mar 02, 2020 | 22.86 | 23.60 | 22.22 | 23.00 | 288,048 | +0.46(+2.04%) |
Feb 28, 2020 | 21.79 | 22.59 | 21.31 | 22.54 | 345,900 | +0.04(+0.18%) |
Feb 27, 2020 | 22.93 | 23.24 | 22.04 | 22.50 | 255,384 | -1.09(-4.62%) |
Feb 26, 2020 | 23.81 | 24.43 | 23.45 | 23.59 | 214,273 | -0.03(-0.13%) |
Feb 25, 2020 | 23.50 | 24.00 | 23.31 | 23.62 | 222,278 | +0.13(+0.55%) |
Feb 24, 2020 | 22.50 | 24.05 | 22.38 | 23.49 | 325,955 | -1.34(-5.40%) |
Feb 21, 2020 | 23.95 | 25.08 | 23.57 | 24.83 | 600,600 | +1.26(+5.35%) |
Feb 20, 2020 | 22.54 | 26.19 | 22.52 | 23.57 | 1,143,642 | +0.82(+3.60%) |
Feb 19, 2020 | 22.17 | 22.88 | 21.93 | 22.75 | 233,951 | +0.67(+3.03%) |
Feb 18, 2020 | 21.46 | 22.14 | 21.41 | 22.08 | 143,318 | +0.52(+2.41%) |
Feb 14, 2020 | 21.91 | 21.97 | 21.38 | 21.56 | 125,600 | -0.44(-2.00%) |
Feb 13, 2020 | 21.70 | 22.24 | 21.57 | 22.00 | 210,360 | +0.29(+1.34%) |
Feb 12, 2020 | 20.60 | 21.72 | 20.50 | 21.71 | 272,124 | +1.14(+5.54%) |
Feb 11, 2020 | 20.47 | 21.00 | 20.40 | 20.57 | 210,943 | +0.14(+0.69%) |
Feb 10, 2020 | 20.00 | 20.64 | 19.94 | 20.43 | 127,001 | +0.30(+1.49%) |
Feb 07, 2020 | 20.31 | 20.31 | 20.00 | 20.13 | 73,000 | -0.22(-1.08%) |
Feb 06, 2020 | 20.45 | 20.48 | 20.10 | 20.35 | 253,757 | -0.04(-0.20%) |
Feb 05, 2020 | 20.89 | 20.99 | 20.37 | 20.39 | 269,075 | -0.29(-1.40%) |
Feb 04, 2020 | 19.98 | 20.73 | 19.94 | 20.68 | 229,421 | +0.86(+4.34%) |
Feb 03, 2020 | 19.28 | 19.83 | 19.28 | 19.82 | 116,277 | +0.63(+3.28%) |
Jan 31, 2020 | 19.39 | 19.48 | 19.12 | 19.19 | 85,700 | -0.30(-1.54%) |
Jan 30, 2020 | 19.58 | 19.74 | 19.31 | 19.49 | 75,537 | -0.23(-1.17%) |
Jan 29, 2020 | 20.08 | 20.17 | 19.64 | 19.72 | 67,681 | -0.35(-1.74%) |
Jan 28, 2020 | 20.21 | 20.48 | 20.03 | 20.07 | 78,829 | -0.04(-0.20%) |
Jan 27, 2020 | 19.90 | 20.16 | 19.90 | 20.11 | 114,673 | -0.03(-0.15%) |
Jan 24, 2020 | 19.77 | 20.15 | 19.75 | 20.14 | 145,500 | +0.35(+1.77%) |
Jan 23, 2020 | 19.72 | 19.88 | 19.50 | 19.79 | 181,747 | -0.05(-0.25%) |
Jan 22, 2020 | 19.99 | 20.00 | 19.75 | 19.84 | 85,667 | -0.18(-0.90%) |
Jan 21, 2020 | 19.71 | 20.12 | 19.63 | 20.02 | 100,959 | +0.24(+1.21%) |
Jan 17, 2020 | 19.98 | 20.10 | 19.74 | 19.78 | 292,000 | -0.10(-0.50%) |
Jan 16, 2020 | 19.80 | 19.93 | 19.62 | 19.88 | 161,422 | +0.19(+0.96%) |
Jan 15, 2020 | 19.48 | 19.72 | 19.34 | 19.69 | 113,588 | +0.10(+0.51%) |
Jan 14, 2020 | 19.34 | 19.79 | 19.05 | 19.59 | 151,318 | +0.25(+1.29%) |
Jan 13, 2020 | 19.51 | 19.70 | 19.23 | 19.34 | 139,394 | -0.20(-1.02%) |
Jan 10, 2020 | 19.58 | 19.77 | 19.39 | 19.54 | 210,400 | -0.04(-0.20%) |
Jan 09, 2020 | 19.23 | 19.65 | 19.08 | 19.58 | 277,809 | +0.35(+1.82%) |
Jan 08, 2020 | 18.63 | 19.25 | 18.60 | 19.23 | 341,317 | +0.60(+3.22%) |
Jan 07, 2020 | 18.21 | 18.75 | 18.09 | 18.63 | 351,402 | +0.42(+2.31%) |
Jan 06, 2020 | 17.80 | 18.26 | 17.73 | 18.21 | 229,131 | +0.38(+2.13%) |
Jan 03, 2020 | 17.50 | 17.84 | 17.41 | 17.83 | 157,500 | +0.31(+1.77%) |
Jan 02, 2020 | 17.52 | 17.60 | 17.35 | 17.52 | 142,586 | +0.02(+0.11%) |
Dec 31, 2019 | 17.69 | 17.81 | 17.43 | 17.50 | 280,400 | -0.19(-1.07%) |
Dec 30, 2019 | 17.50 | 17.73 | 17.38 | 17.69 | 171,739 | +0.24(+1.38%) |
Dec 27, 2019 | 17.30 | 17.50 | 17.30 | 17.45 | 173,000 | +0.18(+1.04%) |
Dec 26, 2019 | 17.00 | 17.30 | 16.95 | 17.27 | 244,898 | +0.34(+2.01%) |
Dec 24, 2019 | 16.85 | 17.00 | 16.71 | 16.93 | 83,900 | +0.09(+0.53%) |
Dec 23, 2019 | 16.83 | 16.95 | 16.70 | 16.84 | 68,393 | -0.01(-0.06%) |
Dec 20, 2019 | 16.73 | 16.88 | 16.68 | 16.85 | 160,400 | +0.21(+1.26%) |
Dec 19, 2019 | 16.91 | 16.96 | 16.52 | 16.64 | 159,594 | -0.26(-1.54%) |
Dec 18, 2019 | 16.96 | 16.99 | 16.76 | 16.90 | 101,493 | +0.12(+0.72%) |
Dec 17, 2019 | 16.42 | 16.83 | 16.41 | 16.78 | 121,946 | +0.36(+2.19%) |
Dec 16, 2019 | 16.47 | 16.50 | 16.32 | 16.42 | 118,147 | +0.03(+0.18%) |
Dec 13, 2019 | 16.37 | 16.44 | 16.26 | 16.39 | 81,100 | -0.01(-0.06%) |
Dec 12, 2019 | 16.43 | 16.48 | 16.35 | 16.40 | 190,377 | +0.05(+0.31%) |
Dec 11, 2019 | 16.48 | 16.50 | 16.29 | 16.35 | 56,167 | -0.06(-0.37%) |
Dec 10, 2019 | 16.43 | 16.45 | 16.29 | 16.41 | 98,777 | +0.04(+0.24%) |
Dec 09, 2019 | 16.25 | 16.45 | 16.22 | 16.37 | 95,439 | +0.05(+0.31%) |
Dec 06, 2019 | 16.27 | 16.45 | 16.23 | 16.32 | 121,000 | +0.15(+0.93%) |
Dec 05, 2019 | 16.25 | 16.25 | 16.07 | 16.17 | 71,860 | -0.04(-0.25%) |
Dec 04, 2019 | 16.25 | 16.37 | 16.13 | 16.21 | 96,243 | +0.01(+0.06%) |
Dec 03, 2019 | 16.10 | 16.23 | 15.95 | 16.20 | 89,084 | -0.05(-0.31%) |
Dec 02, 2019 | 16.45 | 16.45 | 16.12 | 16.25 | 96,202 | -0.10(-0.61%) |
Nov 29, 2019 | 16.16 | 16.43 | 16.16 | 16.35 | 69,300 | +0.03(+0.18%) |
Nov 27, 2019 | 16.16 | 16.42 | 15.95 | 16.32 | 91,100 | +0.27(+1.68%) |
Nov 26, 2019 | 16.42 | 16.45 | 15.95 | 16.05 | 246,108 | -0.44(-2.67%) |
Nov 25, 2019 | 16.33 | 16.50 | 16.23 | 16.49 | 259,525 | +0.32(+1.98%) |
Nov 22, 2019 | 16.01 | 16.26 | 15.59 | 16.17 | 178,800 | +0.58(+3.72%) |
Nov 21, 2019 | 15.79 | 15.79 | 15.41 | 15.59 | 68,253 | -0.23(-1.45%) |
Nov 20, 2019 | 15.86 | 15.95 | 15.71 | 15.82 | 128,382 | -0.20(-1.25%) |
Nov 19, 2019 | 16.15 | 16.15 | 15.83 | 16.02 | 123,108 | -0.09(-0.56%) |
Nov 18, 2019 | 16.22 | 16.27 | 15.99 | 16.11 | 97,001 | -0.08(-0.49%) |
Nov 15, 2019 | 16.25 | 16.35 | 16.07 | 16.19 | 107,900 | +0.08(+0.50%) |
Nov 14, 2019 | 15.99 | 16.21 | 15.95 | 16.11 | 167,729 | +0.05(+0.31%) |
Nov 13, 2019 | 15.75 | 16.17 | 15.75 | 16.06 | 200,352 | -0.06(-0.37%) |
Nov 12, 2019 | 15.66 | 16.19 | 15.65 | 16.12 | 195,878 | +0.39(+2.48%) |
Nov 11, 2019 | 15.40 | 15.75 | 15.32 | 15.73 | 70,135 | +0.19(+1.22%) |
Nov 08, 2019 | 15.40 | 15.75 | 15.40 | 15.54 | 67,000 | +0.00(+0.00%) |
Nov 07, 2019 | 15.53 | 15.67 | 15.36 | 15.54 | 122,133 | +0.14(+0.91%) |
Nov 06, 2019 | 15.28 | 15.53 | 15.08 | 15.40 | 102,515 | -0.01(-0.06%) |
Nov 05, 2019 | 13.55 | 15.58 | 13.52 | 15.41 | 230,734 | +0.25(+1.65%) |
Nov 04, 2019 | 14.90 | 15.17 | 14.79 | 15.16 | 83,858 | +0.47(+3.20%) |
Nov 01, 2019 | 14.74 | 14.88 | 14.64 | 14.69 | 117,000 | -0.05(-0.34%) |
Oct 31, 2019 | 15.23 | 15.33 | 14.66 | 14.74 | 108,425 | -0.61(-3.97%) |
Oct 30, 2019 | 15.12 | 15.39 | 15.06 | 15.35 | 53,998 | +0.17(+1.12%) |
Oct 29, 2019 | 15.06 | 15.23 | 15.01 | 15.18 | 42,090 | +0.00(+0.00%) |
Oct 28, 2019 | 14.90 | 15.24 | 14.82 | 15.18 | 74,496 | +0.31(+2.08%) |
Oct 25, 2019 | 14.76 | 14.96 | 14.63 | 14.87 | 46,800 | +0.08(+0.54%) |
Oct 24, 2019 | 15.00 | 15.04 | 14.71 | 14.79 | 39,124 | -0.20(-1.33%) |
Oct 23, 2019 | 14.77 | 15.10 | 14.75 | 14.99 | 110,811 | +0.22(+1.49%) |
Oct 22, 2019 | 14.70 | 14.86 | 14.47 | 14.77 | 48,186 | +0.03(+0.20%) |
Oct 21, 2019 | 14.90 | 14.98 | 14.73 | 14.74 | 59,764 | -0.13(-0.87%) |
Oct 18, 2019 | 14.66 | 15.10 | 14.66 | 14.87 | 211,200 | +0.13(+0.88%) |
Oct 17, 2019 | 14.57 | 14.75 | 14.45 | 14.74 | 48,093 | +0.28(+1.94%) |
Oct 16, 2019 | 14.43 | 14.74 | 14.33 | 14.46 | 81,778 | -0.01(-0.07%) |
Oct 15, 2019 | 14.37 | 14.77 | 14.24 | 14.47 | 66,357 | +0.14(+0.98%) |
Oct 14, 2019 | 14.68 | 14.80 | 14.28 | 14.33 | 64,592 | -0.39(-2.65%) |
Oct 11, 2019 | 14.58 | 14.91 | 14.58 | 14.72 | 143,000 | +0.32(+2.22%) |
Oct 10, 2019 | 14.25 | 14.47 | 14.08 | 14.40 | 71,449 | +0.21(+1.48%) |
Oct 09, 2019 | 14.57 | 14.62 | 14.13 | 14.19 | 68,406 | -0.24(-1.66%) |
Oct 08, 2019 | 14.32 | 14.63 | 14.26 | 14.43 | 121,882 | -0.12(-0.82%) |
Oct 07, 2019 | 14.65 | 14.66 | 14.46 | 14.55 | 49,160 | -0.10(-0.68%) |
Oct 04, 2019 | 14.55 | 14.74 | 14.46 | 14.65 | 77,000 | +0.07(+0.48%) |
Oct 03, 2019 | 14.91 | 14.96 | 14.51 | 14.58 | 97,487 | -0.42(-2.80%) |
Oct 02, 2019 | 16.01 | 16.01 | 14.72 | 15.00 | 205,385 | -1.08(-6.72%) |
Oct 01, 2019 | 16.20 | 16.35 | 15.96 | 16.08 | 117,963 | +0.01(+0.06%) |
Sep 30, 2019 | 15.85 | 16.12 | 15.80 | 16.07 | 199,704 | +0.20(+1.26%) |
Sep 27, 2019 | 16.08 | 16.08 | 15.51 | 15.87 | 441,300 | -0.08(-0.50%) |
Sep 26, 2019 | 16.22 | 16.31 | 15.95 | 15.95 | 127,579 | -0.34(-2.09%) |
Sep 25, 2019 | 16.02 | 16.35 | 15.94 | 16.29 | 146,929 | +0.22(+1.37%) |
Sep 24, 2019 | 15.97 | 16.22 | 15.65 | 16.07 | 288,371 | +0.13(+0.82%) |
Sep 23, 2019 | 15.12 | 16.00 | 15.06 | 15.94 | 429,834 | +0.71(+4.66%) |
Sep 20, 2019 | 15.10 | 15.25 | 15.00 | 15.23 | 136,100 | +0.08(+0.53%) |
Sep 19, 2019 | 15.12 | 15.24 | 15.10 | 15.15 | 62,132 | +0.04(+0.26%) |
Sep 18, 2019 | 15.20 | 15.25 | 14.98 | 15.11 | 116,718 | -0.13(-0.85%) |
Sep 17, 2019 | 15.17 | 15.25 | 14.98 | 15.24 | 77,661 | -0.01(-0.07%) |
Sep 16, 2019 | 15.10 | 15.32 | 15.06 | 15.25 | 80,799 | +0.06(+0.39%) |
Sep 13, 2019 | 15.31 | 15.35 | 15.15 | 15.19 | 75,600 | -0.01(-0.07%) |
Sep 12, 2019 | 15.22 | 15.38 | 14.97 | 15.20 | 67,163 | -0.04(-0.26%) |
Sep 11, 2019 | 14.63 | 15.25 | 14.59 | 15.24 | 132,496 | +0.70(+4.81%) |
Sep 10, 2019 | 14.11 | 14.69 | 13.99 | 14.54 | 133,428 | +0.45(+3.19%) |
Sep 09, 2019 | 14.07 | 14.09 | 13.87 | 14.09 | 277,334 | +0.03(+0.21%) |
Sep 06, 2019 | 14.19 | 14.27 | 14.02 | 14.06 | 107,600 | -0.14(-0.99%) |
Sep 05, 2019 | 14.29 | 14.35 | 14.09 | 14.20 | 220,511 | +0.07(+0.50%) |
Sep 04, 2019 | 14.36 | 14.39 | 14.12 | 14.13 | 111,106 | -0.07(-0.49%) |
Sep 03, 2019 | 14.37 | 14.37 | 14.08 | 14.20 | 106,224 | -0.20(-1.39%) |
Aug 30, 2019 | 14.53 | 14.65 | 14.29 | 14.40 | 82,000 | -0.05(-0.35%) |
Aug 29, 2019 | 14.59 | 14.67 | 14.43 | 14.45 | 162,442 | +0.05(+0.35%) |
Aug 28, 2019 | 14.42 | 14.49 | 14.22 | 14.40 | 81,606 | -0.05(-0.35%) |
Aug 27, 2019 | 14.97 | 15.00 | 14.41 | 14.45 | 137,359 | -0.42(-2.82%) |
Aug 26, 2019 | 14.40 | 14.89 | 14.33 | 14.87 | 102,068 | +0.60(+4.20%) |
Aug 23, 2019 | 14.58 | 14.71 | 14.22 | 14.27 | 89,500 | -0.34(-2.33%) |
Aug 22, 2019 | 14.80 | 14.87 | 14.60 | 14.61 | 37,854 | -0.10(-0.68%) |
Aug 21, 2019 | 14.68 | 14.86 | 14.47 | 14.71 | 45,353 | +0.17(+1.17%) |
Aug 20, 2019 | 14.59 | 14.64 | 14.46 | 14.54 | 43,284 | -0.16(-1.09%) |
Aug 19, 2019 | 14.90 | 14.99 | 14.62 | 14.70 | 107,946 | -0.04(-0.27%) |
Aug 16, 2019 | 14.24 | 14.78 | 14.24 | 14.74 | 97,600 | +0.44(+3.08%) |
Aug 15, 2019 | 14.04 | 14.40 | 13.97 | 14.30 | 64,773 | +0.43(+3.10%) |
Aug 14, 2019 | 14.04 | 14.04 | 13.81 | 13.87 | 68,609 | -0.35(-2.46%) |
Aug 13, 2019 | 14.20 | 14.54 | 13.91 | 14.22 | 101,179 | -0.13(-0.91%) |
Aug 12, 2019 | 14.35 | 14.45 | 14.20 | 14.35 | 59,806 | -0.05(-0.35%) |
Aug 09, 2019 | 14.47 | 14.56 | 14.17 | 14.40 | 86,400 | -0.07(-0.48%) |
Aug 08, 2019 | 14.68 | 15.00 | 13.99 | 14.47 | 135,040 | +1.24(+9.37%) |
Aug 07, 2019 | 13.25 | 13.38 | 13.11 | 13.23 | 103,102 | -0.14(-1.05%) |
Aug 06, 2019 | 13.56 | 13.77 | 13.25 | 13.37 | 107,930 | -0.09(-0.67%) |
Aug 05, 2019 | 13.90 | 13.98 | 13.37 | 13.46 | 113,888 | -0.64(-4.54%) |
Aug 02, 2019 | 14.09 | 14.24 | 13.91 | 14.10 | 141,200 | -0.07(-0.49%) |
Aug 01, 2019 | 14.36 | 14.49 | 14.17 | 14.17 | 74,458 | -0.08(-0.56%) |
Jul 31, 2019 | 14.34 | 14.61 | 14.20 | 14.25 | 111,000 | -0.06(-0.42%) |
Jul 30, 2019 | 14.15 | 14.35 | 14.08 | 14.31 | 61,656 | +0.07(+0.49%) |
Jul 29, 2019 | 14.30 | 14.34 | 14.16 | 14.24 | 47,236 | -0.06(-0.42%) |
Jul 26, 2019 | 14.30 | 14.36 | 14.15 | 14.30 | 47,800 | +0.05(+0.35%) |
Jul 25, 2019 | 14.60 | 14.72 | 14.22 | 14.25 | 55,133 | -0.35(-2.40%) |
Jul 24, 2019 | 14.18 | 14.63 | 14.18 | 14.60 | 89,418 | +0.37(+2.60%) |
Jul 23, 2019 | 14.20 | 14.36 | 14.15 | 14.23 | 92,839 | +0.06(+0.42%) |
Jul 22, 2019 | 14.10 | 14.36 | 14.06 | 14.17 | 65,946 | +0.06(+0.43%) |
Jul 19, 2019 | 14.24 | 14.50 | 14.09 | 14.11 | 94,600 | -0.15(-1.05%) |
Jul 18, 2019 | 14.26 | 14.34 | 14.09 | 14.26 | 75,527 | -0.05(-0.35%) |
Jul 17, 2019 | 14.24 | 14.48 | 14.24 | 14.31 | 72,566 | +0.04(+0.28%) |
Jul 16, 2019 | 14.20 | 14.57 | 14.19 | 14.27 | 80,983 | +0.13(+0.92%) |
Jul 15, 2019 | 14.29 | 14.32 | 13.95 | 14.14 | 69,121 | -0.15(-1.05%) |
Jul 12, 2019 | 14.40 | 14.42 | 14.12 | 14.29 | 100,200 | -0.04(-0.28%) |
Jul 11, 2019 | 14.64 | 14.64 | 14.07 | 14.33 | 79,589 | -0.25(-1.71%) |
Jul 10, 2019 | 14.58 | 14.66 | 14.39 | 14.58 | 82,282 | +0.08(+0.55%) |
Jul 09, 2019 | 14.55 | 14.77 | 14.45 | 14.50 | 77,530 | -0.29(-1.96%) |
Jul 08, 2019 | 14.68 | 14.80 | 14.50 | 14.79 | 61,422 | +0.12(+0.82%) |
Jul 05, 2019 | 14.61 | 14.77 | 14.43 | 14.67 | 70,600 | +0.02(+0.14%) |
Jul 03, 2019 | 14.51 | 14.81 | 14.47 | 14.65 | 57,800 | +0.16(+1.10%) |
Jul 02, 2019 | 14.74 | 14.76 | 14.34 | 14.49 | 73,349 | -0.26(-1.76%) |
Jul 01, 2019 | 14.97 | 14.98 | 14.66 | 14.75 | 154,842 | +0.02(+0.14%) |
Jun 28, 2019 | 14.62 | 15.00 | 14.60 | 14.73 | 463,700 | +0.17(+1.17%) |
Jun 27, 2019 | 14.36 | 14.66 | 14.31 | 14.56 | 393,068 | +0.21(+1.46%) |
Jun 26, 2019 | 14.34 | 14.70 | 14.30 | 14.35 | 127,327 | +0.09(+0.63%) |
Jun 25, 2019 | 14.32 | 14.47 | 14.22 | 14.26 | 97,092 | -0.07(-0.49%) |
Jun 24, 2019 | 14.34 | 14.54 | 14.16 | 14.33 | 98,104 | -0.02(-0.14%) |
Jun 21, 2019 | 14.41 | 14.57 | 14.18 | 14.35 | 117,000 | -0.11(-0.76%) |
Jun 20, 2019 | 14.55 | 14.89 | 14.45 | 14.46 | 110,075 | +0.08(+0.56%) |
Jun 19, 2019 | 14.18 | 14.43 | 14.09 | 14.38 | 217,854 | +0.19(+1.34%) |
Jun 18, 2019 | 14.17 | 14.46 | 14.15 | 14.19 | 81,987 | +0.09(+0.64%) |
Jun 17, 2019 | 14.26 | 14.35 | 14.04 | 14.10 | 70,497 | -0.17(-1.19%) |
Jun 14, 2019 | 14.26 | 14.42 | 14.26 | 14.27 | 48,100 | -0.04(-0.28%) |
Jun 13, 2019 | 13.96 | 14.33 | 13.95 | 14.31 | 93,347 | +0.41(+2.95%) |
Jun 12, 2019 | 13.64 | 13.92 | 13.63 | 13.90 | 100,596 | +0.14(+1.02%) |
Jun 11, 2019 | 14.05 | 14.09 | 13.64 | 13.76 | 100,241 | -0.16(-1.15%) |
Jun 10, 2019 | 14.22 | 14.25 | 13.90 | 13.92 | 116,269 | -0.21(-1.49%) |
Jun 07, 2019 | 14.18 | 14.33 | 14.09 | 14.13 | 146,800 | -0.11(-0.77%) |
Jun 06, 2019 | 14.65 | 14.65 | 14.21 | 14.24 | 109,550 | -0.40(-2.73%) |
Jun 05, 2019 | 14.71 | 14.79 | 14.54 | 14.64 | 95,202 | -0.06(-0.41%) |
Jun 04, 2019 | 14.68 | 14.71 | 14.54 | 14.70 | 92,375 | +0.19(+1.31%) |
Jun 03, 2019 | 14.54 | 14.72 | 14.42 | 14.51 | 116,101 | +0.01(+0.07%) |
May 31, 2019 | 14.96 | 14.97 | 14.49 | 14.50 | 138,100 | -0.62(-4.10%) |
May 30, 2019 | 15.07 | 15.27 | 14.99 | 15.12 | 94,720 | +0.08(+0.53%) |
May 29, 2019 | 15.04 | 15.18 | 14.92 | 15.04 | 130,778 | -0.14(-0.92%) |
May 28, 2019 | 15.16 | 15.52 | 15.14 | 15.18 | 292,203 | +0.06(+0.40%) |
May 24, 2019 | 15.52 | 15.57 | 15.09 | 15.12 | 144,100 | -0.25(-1.63%) |
May 23, 2019 | 15.36 | 15.43 | 15.23 | 15.37 | 78,230 | -0.15(-0.97%) |
May 22, 2019 | 15.81 | 15.81 | 15.40 | 15.52 | 97,722 | -0.33(-2.08%) |
May 21, 2019 | 15.80 | 16.05 | 15.75 | 15.85 | 84,943 | +0.18(+1.15%) |
May 20, 2019 | 15.64 | 15.74 | 15.50 | 15.67 | 102,673 | -0.11(-0.70%) |
May 17, 2019 | 15.63 | 16.08 | 15.63 | 15.78 | 106,800 | +0.08(+0.51%) |
May 16, 2019 | 15.25 | 15.71 | 15.24 | 15.70 | 111,810 | +0.47(+3.09%) |
May 15, 2019 | 15.19 | 15.27 | 15.11 | 15.23 | 95,597 | +0.04(+0.26%) |
May 14, 2019 | 15.23 | 15.29 | 15.15 | 15.19 | 130,129 | +0.07(+0.46%) |
May 13, 2019 | 15.15 | 15.22 | 15.06 | 15.12 | 97,844 | -0.31(-2.01%) |
May 10, 2019 | 15.36 | 15.47 | 15.28 | 15.43 | 99,700 | +0.03(+0.19%) |
May 09, 2019 | 15.11 | 15.49 | 15.09 | 15.40 | 107,740 | +0.17(+1.12%) |
May 08, 2019 | 15.15 | 15.37 | 15.02 | 15.23 | 127,244 | +0.05(+0.33%) |
May 07, 2019 | 15.00 | 15.30 | 15.00 | 15.18 | 150,712 | +0.05(+0.33%) |
May 06, 2019 | 14.96 | 15.35 | 14.96 | 15.13 | 176,941 | -0.09(-0.59%) |
May 03, 2019 | 15.27 | 15.33 | 15.00 | 15.22 | 143,100 | +0.10(+0.66%) |
May 02, 2019 | 15.13 | 15.17 | 14.88 | 15.12 | 159,468 | +0.02(+0.13%) |
May 01, 2019 | 15.07 | 15.17 | 14.48 | 15.10 | 418,312 | +0.04(+0.27%) |
Apr 30, 2019 | 16.45 | 16.45 | 15.00 | 15.06 | 553,941 | -1.58(-9.50%) |
Apr 29, 2019 | 16.36 | 16.70 | 16.26 | 16.64 | 94,084 | +0.34(+2.09%) |
Apr 26, 2019 | 16.35 | 16.39 | 16.18 | 16.30 | 174,600 | -0.04(-0.24%) |
Apr 25, 2019 | 16.25 | 16.44 | 16.18 | 16.34 | 64,989 | +0.01(+0.06%) |
Apr 24, 2019 | 16.31 | 16.50 | 16.28 | 16.33 | 44,197 | +0.01(+0.06%) |
Apr 23, 2019 | 16.29 | 16.54 | 16.29 | 16.32 | 51,175 | +0.03(+0.18%) |
Apr 22, 2019 | 16.25 | 16.34 | 16.11 | 16.29 | 84,204 | -0.02(-0.12%) |
Apr 18, 2019 | 16.08 | 16.35 | 16.07 | 16.31 | 50,500 | +0.21(+1.30%) |
Apr 17, 2019 | 16.26 | 16.34 | 16.03 | 16.10 | 136,888 | -0.24(-1.47%) |
Apr 16, 2019 | 16.36 | 16.37 | 16.08 | 16.34 | 70,853 | +0.02(+0.12%) |
Apr 15, 2019 | 16.50 | 16.53 | 16.26 | 16.32 | 138,263 | -0.17(-1.03%) |
Apr 12, 2019 | 16.50 | 16.60 | 16.38 | 16.49 | 159,000 | +0.01(+0.06%) |
Apr 11, 2019 | 16.50 | 16.53 | 16.30 | 16.48 | 90,943 | +0.00(+0.00%) |
Apr 10, 2019 | 16.35 | 16.50 | 16.29 | 16.48 | 77,058 | +0.18(+1.10%) |
Apr 09, 2019 | 16.37 | 16.53 | 16.29 | 16.30 | 54,617 | -0.13(-0.79%) |
Apr 08, 2019 | 16.33 | 16.52 | 16.15 | 16.43 | 92,176 | -0.02(-0.12%) |
Apr 05, 2019 | 16.32 | 16.53 | 16.26 | 16.45 | 87,500 | +0.17(+1.04%) |
Apr 04, 2019 | 16.35 | 16.43 | 16.07 | 16.28 | 100,767 | -0.01(-0.06%) |
Apr 03, 2019 | 16.41 | 16.51 | 16.22 | 16.29 | 144,842 | -0.01(-0.06%) |
Apr 02, 2019 | 16.26 | 16.31 | 16.14 | 16.30 | 68,518 | +0.06(+0.37%) |