Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.42 | 14.42 | 13.78 | 13.80 | 53,746 | -0.47(-3.29%) |
Apr 29, 2020 | 14.17 | 14.39 | 14.06 | 14.27 | 154,751 | +0.57(+4.16%) |
Apr 28, 2020 | 13.75 | 13.90 | 13.57 | 13.70 | 79,153 | +0.28(+2.09%) |
Apr 27, 2020 | 13.12 | 13.51 | 13.03 | 13.42 | 168,689 | +0.55(+4.27%) |
Apr 24, 2020 | 12.94 | 12.95 | 12.67 | 12.87 | 17,700 | +0.16(+1.26%) |
Apr 23, 2020 | 12.76 | 12.97 | 12.71 | 12.71 | 95,456 | +0.16(+1.27%) |
Apr 22, 2020 | 12.59 | 12.75 | 12.48 | 12.55 | 32,788 | +0.17(+1.37%) |
Apr 21, 2020 | 12.49 | 12.50 | 12.26 | 12.38 | 167,312 | -0.31(-2.44%) |
Apr 20, 2020 | 13.09 | 13.09 | 12.62 | 12.69 | 46,947 | -0.42(-3.21%) |
Apr 17, 2020 | 12.86 | 13.16 | 12.66 | 13.11 | 146,500 | +0.64(+5.14%) |
Apr 16, 2020 | 12.72 | 12.72 | 12.24 | 12.47 | 67,438 | -0.14(-1.15%) |
Apr 15, 2020 | 12.92 | 12.92 | 12.46 | 12.61 | 53,398 | -0.58(-4.36%) |
Apr 14, 2020 | 13.24 | 13.39 | 13.05 | 13.19 | 40,017 | +0.19(+1.46%) |
Apr 13, 2020 | 13.46 | 13.46 | 12.87 | 13.00 | 45,695 | -0.46(-3.43%) |
Apr 09, 2020 | 13.38 | 13.71 | 13.26 | 13.46 | 120,100 | +0.32(+2.45%) |
Apr 08, 2020 | 13.18 | 13.18 | 12.70 | 13.14 | 25,699 | +0.50(+3.96%) |
Apr 07, 2020 | 13.05 | 13.32 | 12.63 | 12.64 | 66,140 | +0.16(+1.28%) |
Apr 06, 2020 | 12.30 | 12.63 | 12.28 | 12.48 | 134,987 | +0.84(+7.22%) |
Apr 03, 2020 | 12.09 | 12.09 | 11.51 | 11.64 | 27,000 | -0.35(-2.92%) |
Apr 02, 2020 | 11.92 | 12.19 | 11.70 | 11.99 | 53,606 | +0.06(+0.50%) |
Apr 01, 2020 | 12.09 | 12.09 | 11.71 | 11.93 | 123,771 | -0.38(-3.09%) |
Mar 31, 2020 | 12.08 | 12.54 | 12.08 | 12.31 | 197,920 | +0.15(+1.23%) |
Mar 30, 2020 | 11.87 | 12.18 | 11.68 | 12.16 | 48,282 | +0.26(+2.18%) |
Mar 27, 2020 | 12.05 | 12.15 | 11.82 | 11.90 | 118,200 | -0.55(-4.44%) |
Mar 26, 2020 | 11.79 | 12.45 | 11.76 | 12.45 | 1,224,624 | +0.74(+6.34%) |
Mar 25, 2020 | 11.41 | 12.16 | 11.24 | 11.71 | 888,337 | +0.39(+3.45%) |
Mar 24, 2020 | 10.56 | 11.32 | 10.56 | 11.32 | 97,712 | +1.30(+12.97%) |
Mar 23, 2020 | 10.36 | 10.49 | 9.770 | 10.02 | 1,323,071 | -0.33(-3.19%) |
Mar 20, 2020 | 11.21 | 11.25 | 10.35 | 10.35 | 37,800 | -0.78(-7.01%) |
Mar 19, 2020 | 10.30 | 11.13 | 10.10 | 11.13 | 36,501 | +0.57(+5.40%) |
Mar 18, 2020 | 10.97 | 11.11 | 9.890 | 10.56 | 78,241 | -1.66(-13.58%) |
Mar 17, 2020 | 11.42 | 12.40 | 11.17 | 12.22 | 291,776 | +0.91(+8.05%) |
Mar 16, 2020 | 11.67 | 12.19 | 11.00 | 11.31 | 94,625 | -1.58(-12.26%) |
Mar 13, 2020 | 12.78 | 12.92 | 12.03 | 12.89 | 316,600 | +0.89(+7.42%) |
Mar 12, 2020 | 12.28 | 12.66 | 11.05 | 12.00 | 733,042 | -1.40(-10.45%) |
Mar 11, 2020 | 13.75 | 13.75 | 13.23 | 13.40 | 86,450 | -0.82(-5.77%) |
Mar 10, 2020 | 14.20 | 14.22 | 13.50 | 14.22 | 35,352 | +0.71(+5.26%) |
Mar 09, 2020 | 14.28 | 14.81 | 13.37 | 13.51 | 78,702 | -1.72(-11.28%) |
Mar 06, 2020 | 15.01 | 15.36 | 14.98 | 15.23 | 30,200 | -0.37(-2.39%) |
Mar 05, 2020 | 15.79 | 15.95 | 15.51 | 15.60 | 52,707 | -0.66(-4.06%) |
Mar 04, 2020 | 16.09 | 16.28 | 15.89 | 16.26 | 22,731 | +0.56(+3.57%) |
Mar 03, 2020 | 15.99 | 16.49 | 15.60 | 15.70 | 360,793 | -0.30(-1.88%) |
Mar 02, 2020 | 15.52 | 16.05 | 15.47 | 16.00 | 31,966 | +0.42(+2.70%) |
Feb 28, 2020 | 15.36 | 15.64 | 15.17 | 15.58 | 71,900 | -0.27(-1.70%) |
Feb 27, 2020 | 16.16 | 16.39 | 15.84 | 15.85 | 72,764 | -0.56(-3.41%) |
Feb 26, 2020 | 16.65 | 16.82 | 16.37 | 16.41 | 49,959 | -0.18(-1.08%) |
Feb 25, 2020 | 17.21 | 17.27 | 16.58 | 16.59 | 88,711 | -0.69(-3.99%) |
Feb 24, 2020 | 17.05 | 17.32 | 17.05 | 17.28 | 39,607 | -0.45(-2.54%) |
Feb 21, 2020 | 17.77 | 17.79 | 17.65 | 17.73 | 13,600 | -0.09(-0.51%) |
Feb 20, 2020 | 17.79 | 17.91 | 17.71 | 17.82 | 21,955 | -0.00(-0.01%) |
Feb 19, 2020 | 17.85 | 17.86 | 17.77 | 17.82 | 32,449 | +0.13(+0.74%) |
Feb 18, 2020 | 17.93 | 17.93 | 17.60 | 17.69 | 54,602 | -0.16(-0.90%) |
Feb 14, 2020 | 17.99 | 17.99 | 17.78 | 17.85 | 18,300 | -0.05(-0.28%) |
Feb 13, 2020 | 17.86 | 17.93 | 17.82 | 17.90 | 14,009 | -0.00(-0.02%) |
Feb 12, 2020 | 17.90 | 17.93 | 17.83 | 17.90 | 31,206 | +0.14(+0.81%) |
Feb 11, 2020 | 17.81 | 17.89 | 17.73 | 17.76 | 60,643 | +0.14(+0.79%) |
Feb 10, 2020 | 17.48 | 17.62 | 17.48 | 17.62 | 21,202 | +0.04(+0.23%) |
Feb 07, 2020 | 17.82 | 17.82 | 17.57 | 17.58 | 26,100 | -0.23(-1.29%) |
Feb 06, 2020 | 17.90 | 17.90 | 17.73 | 17.81 | 29,540 | -0.11(-0.61%) |
Feb 05, 2020 | 17.80 | 17.92 | 17.74 | 17.92 | 23,608 | +0.36(+2.05%) |
Feb 04, 2020 | 17.51 | 17.62 | 17.48 | 17.56 | 84,307 | +0.34(+1.97%) |
Feb 03, 2020 | 17.23 | 17.31 | 17.16 | 17.22 | 18,576 | +0.15(+0.88%) |
Jan 31, 2020 | 17.31 | 17.33 | 17.01 | 17.07 | 51,900 | -0.37(-2.12%) |
Jan 30, 2020 | 17.25 | 17.44 | 17.22 | 17.44 | 18,027 | -0.03(-0.17%) |
Jan 29, 2020 | 17.46 | 17.60 | 17.45 | 17.47 | 22,887 | +0.07(+0.40%) |
Jan 28, 2020 | 17.26 | 17.46 | 17.26 | 17.40 | 20,903 | +0.14(+0.81%) |
Jan 27, 2020 | 17.34 | 17.37 | 17.25 | 17.26 | 26,920 | -0.31(-1.77%) |
Jan 24, 2020 | 17.89 | 17.89 | 17.43 | 17.57 | 48,400 | -0.22(-1.24%) |
Jan 23, 2020 | 17.71 | 17.79 | 17.41 | 17.79 | 13,425 | +0.11(+0.62%) |
Jan 22, 2020 | 17.64 | 17.77 | 17.63 | 17.68 | 18,699 | -0.04(-0.23%) |
Jan 21, 2020 | 17.92 | 17.92 | 17.65 | 17.72 | 22,460 | -0.20(-1.12%) |
Jan 17, 2020 | 17.94 | 17.95 | 17.88 | 17.92 | 42,300 | +0.10(+0.56%) |
Jan 16, 2020 | 17.64 | 17.86 | 17.64 | 17.82 | 31,137 | +0.19(+1.08%) |
Jan 15, 2020 | 17.55 | 17.74 | 17.55 | 17.63 | 16,687 | +0.01(+0.06%) |
Jan 14, 2020 | 17.58 | 17.76 | 17.58 | 17.62 | 38,870 | -0.06(-0.34%) |
Jan 13, 2020 | 17.52 | 17.68 | 17.49 | 17.68 | 26,529 | +0.12(+0.68%) |
Jan 10, 2020 | 17.65 | 17.71 | 17.51 | 17.56 | 17,200 | -0.13(-0.71%) |
Jan 09, 2020 | 17.76 | 17.86 | 17.64 | 17.69 | 62,154 | -0.02(-0.11%) |
Jan 08, 2020 | 17.63 | 17.76 | 17.63 | 17.70 | 21,290 | +0.04(+0.25%) |
Jan 07, 2020 | 17.72 | 17.75 | 17.64 | 17.66 | 38,352 | -0.03(-0.15%) |
Jan 06, 2020 | 17.74 | 17.74 | 17.56 | 17.69 | 52,812 | -0.05(-0.28%) |
Jan 03, 2020 | 17.99 | 17.99 | 17.61 | 17.73 | 21,200 | -0.05(-0.25%) |
Jan 02, 2020 | 17.82 | 17.85 | 17.67 | 17.78 | 24,246 | -0.03(-0.17%) |
Dec 31, 2019 | 17.80 | 17.84 | 17.77 | 17.81 | 18,200 | +0.09(+0.51%) |
Dec 30, 2019 | 17.89 | 17.89 | 17.71 | 17.72 | 31,136 | -0.14(-0.78%) |
Dec 27, 2019 | 17.97 | 17.97 | 17.82 | 17.86 | 64,300 | +0.02(+0.11%) |
Dec 26, 2019 | 17.97 | 17.97 | 17.80 | 17.84 | 23,123 | +0.02(+0.11%) |
Dec 24, 2019 | 17.90 | 17.90 | 17.81 | 17.82 | 45,500 | -0.03(-0.19%) |
Dec 23, 2019 | 17.99 | 17.99 | 17.80 | 17.85 | 21,143 | -0.04(-0.20%) |
Dec 20, 2019 | 17.76 | 17.89 | 17.72 | 17.89 | 19,800 | +0.14(+0.79%) |
Dec 19, 2019 | 17.83 | 17.83 | 17.69 | 17.75 | 26,126 | -0.03(-0.17%) |
Dec 18, 2019 | 17.70 | 17.79 | 17.63 | 17.78 | 65,024 | +0.04(+0.23%) |
Dec 17, 2019 | 17.82 | 17.82 | 17.72 | 17.74 | 45,527 | +0.05(+0.28%) |
Dec 16, 2019 | 17.67 | 17.86 | 17.67 | 17.69 | 13,477 | +0.03(+0.17%) |
Dec 13, 2019 | 17.79 | 17.89 | 17.65 | 17.66 | 9,300 | -0.13(-0.73%) |
Dec 12, 2019 | 17.50 | 17.80 | 17.50 | 17.79 | 18,367 | +0.23(+1.31%) |
Dec 11, 2019 | 17.38 | 17.59 | 17.38 | 17.56 | 24,283 | +0.17(+0.98%) |
Dec 10, 2019 | 17.55 | 17.55 | 17.37 | 17.39 | 11,153 | -0.07(-0.39%) |
Dec 09, 2019 | 17.54 | 17.54 | 17.43 | 17.46 | 8,470 | -0.03(-0.18%) |
Dec 06, 2019 | 17.35 | 17.59 | 17.35 | 17.49 | 15,300 | +0.20(+1.16%) |
Dec 05, 2019 | 17.12 | 17.32 | 17.12 | 17.29 | 14,166 | +0.11(+0.64%) |
Dec 04, 2019 | 17.14 | 17.33 | 17.14 | 17.18 | 15,041 | +0.06(+0.35%) |
Dec 03, 2019 | 17.19 | 17.19 | 17.00 | 17.12 | 12,296 | -0.19(-1.09%) |
Dec 02, 2019 | 17.44 | 17.50 | 17.31 | 17.31 | 15,990 | -0.10(-0.58%) |
Nov 29, 2019 | 17.51 | 17.51 | 17.41 | 17.41 | 4,600 | -0.18(-1.02%) |
Nov 27, 2019 | 17.52 | 17.60 | 17.52 | 17.59 | 8,100 | +0.06(+0.34%) |
Nov 26, 2019 | 17.46 | 17.55 | 17.44 | 17.53 | 27,189 | +0.07(+0.41%) |
Nov 25, 2019 | 17.24 | 17.50 | 17.24 | 17.46 | 18,953 | +0.23(+1.33%) |
Nov 22, 2019 | 17.12 | 17.28 | 17.12 | 17.23 | 6,700 | +0.10(+0.58%) |
Nov 21, 2019 | 17.13 | 17.24 | 17.09 | 17.13 | 23,520 | -0.06(-0.35%) |
Nov 20, 2019 | 17.23 | 17.34 | 17.11 | 17.19 | 19,601 | -0.17(-0.98%) |
Nov 19, 2019 | 17.48 | 17.48 | 17.27 | 17.36 | 84,017 | +0.00(+0.00%) |
Nov 18, 2019 | 17.33 | 17.38 | 17.28 | 17.36 | 35,763 | -0.08(-0.46%) |
Nov 15, 2019 | 17.35 | 17.51 | 17.35 | 17.44 | 27,100 | +0.08(+0.46%) |
Nov 14, 2019 | 17.25 | 17.40 | 17.25 | 17.36 | 43,294 | +0.06(+0.35%) |
Nov 13, 2019 | 17.31 | 17.36 | 17.28 | 17.30 | 34,420 | -0.17(-0.97%) |
Nov 12, 2019 | 17.52 | 17.55 | 17.40 | 17.47 | 318,719 | +0.03(+0.17%) |
Nov 11, 2019 | 17.43 | 17.45 | 17.32 | 17.44 | 405,134 | -0.02(-0.11%) |
Nov 08, 2019 | 17.48 | 17.49 | 17.40 | 17.46 | 175,100 | +0.01(+0.06%) |
Nov 07, 2019 | 17.54 | 17.60 | 17.40 | 17.45 | 109,833 | +0.06(+0.35%) |
Nov 06, 2019 | 17.46 | 17.50 | 17.29 | 17.39 | 174,070 | -0.07(-0.40%) |
Nov 05, 2019 | 17.48 | 17.74 | 17.43 | 17.46 | 558,400 | +0.09(+0.52%) |
Nov 04, 2019 | 17.14 | 17.37 | 17.14 | 17.37 | 122,140 | +0.30(+1.76%) |
Nov 01, 2019 | 16.80 | 17.07 | 16.80 | 17.07 | 12,200 | +0.49(+2.96%) |
Oct 31, 2019 | 16.73 | 16.74 | 16.52 | 16.58 | 22,422 | -0.22(-1.31%) |
Oct 30, 2019 | 16.88 | 16.88 | 16.66 | 16.80 | 14,587 | -0.05(-0.31%) |
Oct 29, 2019 | 16.76 | 16.92 | 16.76 | 16.85 | 16,904 | +0.00(+0.02%) |
Oct 28, 2019 | 16.80 | 16.93 | 16.80 | 16.85 | 19,973 | +0.08(+0.48%) |
Oct 25, 2019 | 16.69 | 16.80 | 16.66 | 16.77 | 410,900 | +0.14(+0.84%) |
Oct 24, 2019 | 16.61 | 16.79 | 16.54 | 16.63 | 14,998 | -0.01(-0.06%) |
Oct 23, 2019 | 16.55 | 16.72 | 16.55 | 16.64 | 19,491 | +0.00(+0.00%) |
Oct 22, 2019 | 16.49 | 16.69 | 16.45 | 16.64 | 15,970 | +0.12(+0.73%) |
Oct 21, 2019 | 16.40 | 16.61 | 16.40 | 16.52 | 11,853 | +0.11(+0.65%) |
Oct 18, 2019 | 16.35 | 16.43 | 16.31 | 16.41 | 11,400 | +0.03(+0.21%) |
Oct 17, 2019 | 16.26 | 16.47 | 16.26 | 16.38 | 19,900 | +0.21(+1.31%) |
Oct 16, 2019 | 16.14 | 16.26 | 16.14 | 16.17 | 9,558 | -0.04(-0.26%) |
Oct 15, 2019 | 16.13 | 16.27 | 16.05 | 16.21 | 19,313 | +0.21(+1.31%) |
Oct 14, 2019 | 16.00 | 16.04 | 15.97 | 16.00 | 12,714 | -0.08(-0.50%) |
Oct 11, 2019 | 15.88 | 16.26 | 15.88 | 16.08 | 10,100 | +0.47(+3.01%) |
Oct 10, 2019 | 15.40 | 15.69 | 15.40 | 15.61 | 90,040 | +0.14(+0.90%) |
Oct 09, 2019 | 15.52 | 15.52 | 15.36 | 15.47 | 11,943 | +0.17(+1.11%) |
Oct 08, 2019 | 15.43 | 15.45 | 15.30 | 15.30 | 13,984 | -0.26(-1.67%) |
Oct 07, 2019 | 15.54 | 15.77 | 15.54 | 15.56 | 9,559 | -0.08(-0.51%) |
Oct 04, 2019 | 15.54 | 15.65 | 15.48 | 15.64 | 7,100 | +0.20(+1.30%) |
Oct 03, 2019 | 15.32 | 15.54 | 15.22 | 15.44 | 10,212 | +0.04(+0.26%) |
Oct 02, 2019 | 15.60 | 15.70 | 15.31 | 15.40 | 26,713 | -0.39(-2.47%) |
Oct 01, 2019 | 16.16 | 16.36 | 15.77 | 15.79 | 29,849 | -0.38(-2.35%) |
Sep 30, 2019 | 16.12 | 16.24 | 16.12 | 16.17 | 30,076 | +0.08(+0.50%) |
Sep 27, 2019 | 16.20 | 16.21 | 16.07 | 16.09 | 13,300 | -0.03(-0.19%) |
Sep 26, 2019 | 16.28 | 16.28 | 16.05 | 16.12 | 22,549 | -0.08(-0.49%) |
Sep 25, 2019 | 15.91 | 16.23 | 15.91 | 16.20 | 15,020 | +0.21(+1.31%) |
Sep 24, 2019 | 16.20 | 16.30 | 15.96 | 15.99 | 17,836 | -0.22(-1.36%) |
Sep 23, 2019 | 16.07 | 16.29 | 16.01 | 16.21 | 25,200 | -0.01(-0.06%) |
Sep 20, 2019 | 16.22 | 16.36 | 16.18 | 16.22 | 12,200 | -0.08(-0.46%) |
Sep 19, 2019 | 16.34 | 16.43 | 16.29 | 16.30 | 23,347 | -0.09(-0.52%) |
Sep 18, 2019 | 16.35 | 16.38 | 16.27 | 16.38 | 11,291 | -0.11(-0.67%) |
Sep 17, 2019 | 16.57 | 16.57 | 16.34 | 16.49 | 14,777 | -0.02(-0.12%) |
Sep 16, 2019 | 16.34 | 16.59 | 16.34 | 16.51 | 10,026 | -0.02(-0.13%) |
Sep 13, 2019 | 16.38 | 16.61 | 16.38 | 16.53 | 13,700 | +0.15(+0.92%) |
Sep 12, 2019 | 16.48 | 16.48 | 16.30 | 16.38 | 20,173 | +0.02(+0.12%) |
Sep 11, 2019 | 16.24 | 16.36 | 16.15 | 16.36 | 10,141 | +0.24(+1.49%) |
Sep 10, 2019 | 15.95 | 16.15 | 15.86 | 16.12 | 16,019 | +0.24(+1.51%) |
Sep 09, 2019 | 15.83 | 15.92 | 15.74 | 15.88 | 143,036 | +0.17(+1.08%) |
Sep 06, 2019 | 15.75 | 15.75 | 15.65 | 15.71 | 8,500 | +0.06(+0.36%) |
Sep 05, 2019 | 15.45 | 15.73 | 15.45 | 15.65 | 13,543 | +0.33(+2.18%) |
Sep 04, 2019 | 15.34 | 15.34 | 15.31 | 15.32 | 8,982 | +0.12(+0.79%) |
Sep 03, 2019 | 15.23 | 15.23 | 15.06 | 15.20 | 35,207 | -0.19(-1.22%) |
Aug 30, 2019 | 15.41 | 15.42 | 15.35 | 15.39 | 5,100 | +0.11(+0.71%) |
Aug 29, 2019 | 15.11 | 15.33 | 15.10 | 15.28 | 24,385 | +0.28(+1.90%) |
Aug 28, 2019 | 14.70 | 15.03 | 14.70 | 15.00 | 16,856 | +0.19(+1.25%) |
Aug 27, 2019 | 15.01 | 15.01 | 14.81 | 14.81 | 22,594 | -0.14(-0.94%) |
Aug 26, 2019 | 14.97 | 15.00 | 14.86 | 14.95 | 9,732 | +0.08(+0.54%) |
Aug 23, 2019 | 15.19 | 15.25 | 14.86 | 14.87 | 28,800 | -0.46(-3.00%) |
Aug 22, 2019 | 15.44 | 15.44 | 15.28 | 15.33 | 6,558 | -0.01(-0.07%) |
Aug 21, 2019 | 15.28 | 15.43 | 15.28 | 15.34 | 30,246 | +0.09(+0.62%) |
Aug 20, 2019 | 15.22 | 15.31 | 15.22 | 15.25 | 3,755 | -0.10(-0.68%) |
Aug 19, 2019 | 15.27 | 15.42 | 15.27 | 15.35 | 23,080 | +0.18(+1.19%) |
Aug 16, 2019 | 15.03 | 15.22 | 15.01 | 15.17 | 9,100 | +0.32(+2.15%) |
Aug 15, 2019 | 14.90 | 14.94 | 14.75 | 14.85 | 54,116 | -0.11(-0.74%) |
Aug 14, 2019 | 15.29 | 15.29 | 14.93 | 14.96 | 53,951 | -0.42(-2.73%) |
Aug 13, 2019 | 15.11 | 15.61 | 15.11 | 15.38 | 29,032 | +0.17(+1.10%) |
Aug 12, 2019 | 15.32 | 15.33 | 15.18 | 15.21 | 13,039 | -0.23(-1.47%) |
Aug 09, 2019 | 15.56 | 15.60 | 15.39 | 15.44 | 89,400 | -0.22(-1.40%) |
Aug 08, 2019 | 15.49 | 15.68 | 15.47 | 15.66 | 35,361 | +0.30(+1.95%) |
Aug 07, 2019 | 15.15 | 15.40 | 15.12 | 15.36 | 32,437 | -0.01(-0.07%) |
Aug 06, 2019 | 15.27 | 15.40 | 15.17 | 15.37 | 108,908 | +0.11(+0.72%) |
Aug 05, 2019 | 15.29 | 15.32 | 15.12 | 15.26 | 41,647 | -0.32(-2.05%) |
Aug 02, 2019 | 15.65 | 15.66 | 15.49 | 15.58 | 180,700 | -0.21(-1.33%) |
Aug 01, 2019 | 16.16 | 16.19 | 15.75 | 15.79 | 11,114 | -0.42(-2.59%) |
Jul 31, 2019 | 16.39 | 16.52 | 16.21 | 16.21 | 37,735 | -0.24(-1.46%) |
Jul 30, 2019 | 16.21 | 16.46 | 16.21 | 16.45 | 15,602 | +0.21(+1.29%) |
Jul 29, 2019 | 16.28 | 16.29 | 16.23 | 16.24 | 15,338 | -0.07(-0.43%) |
Jul 26, 2019 | 16.30 | 16.35 | 16.23 | 16.31 | 28,200 | +0.08(+0.49%) |
Jul 25, 2019 | 16.30 | 16.40 | 16.23 | 16.23 | 22,833 | -0.17(-1.04%) |
Jul 24, 2019 | 16.13 | 16.40 | 16.13 | 16.40 | 13,856 | +0.14(+0.86%) |
Jul 23, 2019 | 16.06 | 16.28 | 16.06 | 16.26 | 12,435 | +0.25(+1.56%) |
Jul 22, 2019 | 16.01 | 16.11 | 16.01 | 16.01 | 22,602 | -0.08(-0.50%) |
Jul 19, 2019 | 16.12 | 16.12 | 16.04 | 16.09 | 25,000 | +0.17(+1.07%) |
Jul 18, 2019 | 15.94 | 15.95 | 15.88 | 15.92 | 13,604 | -0.12(-0.75%) |
Jul 17, 2019 | 16.45 | 16.45 | 16.02 | 16.04 | 28,438 | -0.36(-2.20%) |
Jul 16, 2019 | 16.16 | 16.48 | 16.16 | 16.40 | 44,764 | +0.13(+0.80%) |
Jul 15, 2019 | 16.20 | 16.28 | 16.15 | 16.27 | 24,032 | +0.03(+0.18%) |
Jul 12, 2019 | 15.96 | 16.29 | 15.96 | 16.24 | 16,600 | +0.22(+1.37%) |
Jul 11, 2019 | 15.93 | 16.02 | 15.89 | 16.02 | 18,998 | +0.04(+0.25%) |
Jul 10, 2019 | 16.26 | 16.26 | 15.98 | 15.98 | 18,603 | -0.15(-0.93%) |
Jul 09, 2019 | 16.05 | 16.13 | 16.00 | 16.13 | 13,201 | -0.03(-0.19%) |
Jul 08, 2019 | 16.24 | 16.32 | 16.16 | 16.16 | 16,062 | -0.16(-0.98%) |
Jul 05, 2019 | 16.41 | 16.41 | 16.14 | 16.32 | 7,200 | -0.09(-0.52%) |
Jul 03, 2019 | 16.29 | 16.41 | 16.29 | 16.41 | 11,700 | +0.13(+0.77%) |
Jul 02, 2019 | 16.36 | 16.37 | 16.26 | 16.28 | 13,660 | -0.17(-1.03%) |
Jul 01, 2019 | 16.57 | 16.57 | 16.38 | 16.45 | 11,763 | +0.15(+0.92%) |
Jun 28, 2019 | 16.20 | 16.34 | 16.20 | 16.30 | 15,800 | +0.21(+1.31%) |
Jun 27, 2019 | 16.06 | 16.09 | 15.99 | 16.09 | 8,752 | +0.10(+0.63%) |
Jun 26, 2019 | 15.88 | 16.03 | 15.88 | 15.99 | 19,815 | +0.10(+0.63%) |
Jun 25, 2019 | 15.89 | 15.95 | 15.88 | 15.89 | 34,117 | -0.03(-0.19%) |
Jun 24, 2019 | 16.12 | 16.12 | 15.92 | 15.92 | 61,054 | -0.10(-0.62%) |
Jun 21, 2019 | 15.97 | 16.11 | 15.94 | 16.02 | 19,000 | -0.05(-0.30%) |
Jun 20, 2019 | 16.05 | 16.08 | 15.91 | 16.07 | 17,863 | +0.26(+1.63%) |
Jun 19, 2019 | 15.72 | 15.83 | 15.70 | 15.81 | 25,245 | +0.02(+0.13%) |
Jun 18, 2019 | 15.51 | 15.84 | 15.51 | 15.79 | 28,654 | +0.34(+2.20%) |
Jun 17, 2019 | 15.45 | 15.55 | 15.45 | 15.45 | 17,819 | -0.09(-0.57%) |
Jun 14, 2019 | 15.70 | 15.88 | 15.46 | 15.54 | 11,300 | -0.08(-0.53%) |
Jun 13, 2019 | 15.50 | 15.72 | 15.50 | 15.62 | 19,271 | +0.12(+0.77%) |
Jun 12, 2019 | 15.55 | 15.57 | 15.48 | 15.50 | 38,610 | -0.12(-0.77%) |
Jun 11, 2019 | 15.73 | 15.85 | 15.56 | 15.62 | 20,828 | -0.08(-0.51%) |
Jun 10, 2019 | 15.64 | 15.83 | 15.64 | 15.70 | 17,808 | +0.07(+0.45%) |
Jun 07, 2019 | 15.55 | 15.71 | 15.55 | 15.63 | 12,100 | +0.10(+0.64%) |
Jun 06, 2019 | 15.60 | 15.60 | 15.42 | 15.53 | 14,300 | -0.03(-0.19%) |
Jun 05, 2019 | 15.52 | 15.58 | 15.39 | 15.56 | 32,639 | +0.09(+0.58%) |
Jun 04, 2019 | 15.18 | 15.47 | 15.18 | 15.47 | 9,426 | +0.47(+3.17%) |
Jun 03, 2019 | 14.78 | 15.01 | 14.78 | 15.00 | 8,891 | +0.22(+1.46%) |
May 31, 2019 | 14.84 | 14.88 | 14.73 | 14.78 | 23,700 | -0.26(-1.73%) |
May 30, 2019 | 15.02 | 15.17 | 15.02 | 15.04 | 13,490 | +0.00(+0.00%) |
May 29, 2019 | 14.99 | 15.08 | 14.94 | 15.04 | 29,909 | -0.06(-0.40%) |
May 28, 2019 | 15.24 | 15.31 | 15.10 | 15.10 | 37,918 | -0.14(-0.92%) |
May 24, 2019 | 15.24 | 15.39 | 15.18 | 15.24 | 15,900 | +0.01(+0.07%) |
May 23, 2019 | 15.32 | 15.34 | 15.13 | 15.23 | 46,708 | -0.34(-2.18%) |
May 22, 2019 | 15.77 | 15.77 | 15.53 | 15.57 | 32,187 | -0.20(-1.27%) |
May 21, 2019 | 15.54 | 15.77 | 15.54 | 15.77 | 47,399 | +0.27(+1.74%) |
May 20, 2019 | 15.46 | 15.57 | 15.45 | 15.50 | 41,113 | -0.15(-0.96%) |
May 17, 2019 | 15.80 | 15.80 | 15.62 | 15.65 | 24,700 | -0.16(-1.03%) |
May 16, 2019 | 15.68 | 15.92 | 15.68 | 15.81 | 19,863 | +0.08(+0.53%) |
May 15, 2019 | 15.51 | 15.75 | 15.51 | 15.73 | 18,413 | +0.03(+0.18%) |
May 14, 2019 | 15.62 | 15.77 | 15.57 | 15.70 | 18,348 | +0.20(+1.31%) |
May 13, 2019 | 15.59 | 16.81 | 15.42 | 15.50 | 48,191 | -0.56(-3.49%) |
May 10, 2019 | 16.16 | 16.16 | 15.74 | 16.06 | 18,200 | +0.01(+0.06%) |
May 09, 2019 | 15.86 | 16.07 | 15.79 | 16.05 | 36,135 | +0.05(+0.31%) |
May 08, 2019 | 16.07 | 16.18 | 16.00 | 16.00 | 65,478 | -0.14(-0.87%) |
May 07, 2019 | 16.25 | 16.25 | 16.00 | 16.14 | 55,396 | -0.25(-1.53%) |
May 06, 2019 | 16.15 | 16.39 | 16.15 | 16.39 | 27,263 | -0.16(-0.97%) |
May 03, 2019 | 16.30 | 16.55 | 16.30 | 16.55 | 106,600 | +0.31(+1.94%) |
May 02, 2019 | 16.30 | 16.30 | 16.10 | 16.24 | 302,568 | -0.03(-0.21%) |