Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.82 | 12.90 | 12.62 | 12.66 | 33,951 | -0.14(-1.13%) |
Apr 29, 2020 | 12.62 | 12.82 | 12.61 | 12.80 | 185,641 | +0.48(+3.90%) |
Apr 28, 2020 | 12.49 | 12.49 | 12.31 | 12.32 | 50,149 | -0.10(-0.84%) |
Apr 27, 2020 | 12.24 | 12.46 | 12.24 | 12.42 | 77,951 | +0.30(+2.44%) |
Apr 24, 2020 | 12.15 | 12.15 | 12.00 | 12.13 | 66,168 | -0.06(-0.46%) |
Apr 23, 2020 | 12.29 | 12.44 | 12.18 | 12.18 | 32,632 | +0.04(+0.33%) |
Apr 22, 2020 | 12.12 | 12.17 | 12.04 | 12.14 | 30,260 | +0.52(+4.48%) |
Apr 21, 2020 | 11.74 | 11.74 | 11.58 | 11.62 | 86,152 | -0.35(-2.94%) |
Apr 20, 2020 | 11.97 | 12.11 | 11.93 | 11.97 | 67,258 | -0.06(-0.47%) |
Apr 17, 2020 | 12.03 | 12.06 | 11.89 | 12.03 | 294,011 | +0.38(+3.30%) |
Apr 16, 2020 | 11.80 | 11.80 | 11.58 | 11.65 | 32,750 | +0.04(+0.35%) |
Apr 15, 2020 | 11.65 | 11.72 | 11.55 | 11.61 | 120,904 | -0.40(-3.34%) |
Apr 14, 2020 | 11.96 | 12.17 | 11.92 | 12.01 | 57,989 | +0.30(+2.53%) |
Apr 13, 2020 | 11.78 | 11.78 | 11.62 | 11.71 | 24,095 | -0.04(-0.34%) |
Apr 09, 2020 | 11.89 | 11.99 | 11.71 | 11.75 | 57,803 | +0.11(+0.96%) |
Apr 08, 2020 | 11.54 | 11.65 | 11.41 | 11.64 | 52,432 | +0.38(+3.34%) |
Apr 07, 2020 | 11.61 | 11.65 | 11.26 | 11.26 | 46,778 | +0.33(+3.00%) |
Apr 06, 2020 | 10.72 | 11.05 | 10.67 | 10.93 | 116,036 | +0.63(+6.14%) |
Apr 03, 2020 | 10.61 | 10.65 | 10.17 | 10.30 | 37,079 | -0.38(-3.60%) |
Apr 02, 2020 | 10.57 | 10.73 | 10.51 | 10.69 | 12,141 | +0.23(+2.22%) |
Apr 01, 2020 | 10.73 | 10.73 | 10.41 | 10.45 | 45,888 | -0.64(-5.77%) |
Mar 31, 2020 | 11.19 | 11.39 | 11.01 | 11.09 | 35,693 | +0.22(+2.06%) |
Mar 30, 2020 | 10.81 | 10.87 | 10.63 | 10.87 | 38,172 | -0.14(-1.24%) |
Mar 27, 2020 | 10.97 | 11.10 | 10.77 | 11.01 | 51,935 | -0.60(-5.18%) |
Mar 26, 2020 | 11.23 | 11.61 | 11.22 | 11.61 | 33,615 | +0.95(+8.86%) |
Mar 25, 2020 | 10.30 | 10.89 | 10.30 | 10.66 | 33,300 | +0.62(+6.14%) |
Mar 24, 2020 | 10.02 | 10.23 | 9.732 | 10.04 | 81,178 | +0.36(+3.72%) |
Mar 23, 2020 | 10.05 | 10.05 | 9.516 | 9.684 | 121,830 | -0.87(-8.22%) |
Mar 20, 2020 | 11.07 | 11.07 | 10.49 | 10.55 | 68,016 | +0.13(+1.25%) |
Mar 19, 2020 | 10.52 | 10.57 | 10.31 | 10.42 | 32,587 | -0.30(-2.84%) |
Mar 18, 2020 | 10.88 | 11.24 | 10.46 | 10.73 | 55,569 | -1.08(-9.12%) |
Mar 17, 2020 | 11.46 | 11.89 | 11.36 | 11.80 | 63,666 | +0.48(+4.27%) |
Mar 16, 2020 | 11.28 | 11.75 | 11.07 | 11.32 | 32,268 | -1.19(-9.50%) |
Mar 13, 2020 | 12.58 | 12.66 | 12.09 | 12.51 | 176,490 | +0.99(+8.58%) |
Mar 12, 2020 | 11.91 | 11.94 | 10.88 | 11.52 | 153,772 | -1.46(-11.22%) |
Mar 11, 2020 | 13.26 | 13.26 | 12.97 | 12.97 | 83,629 | -0.45(-3.36%) |
Mar 10, 2020 | 13.37 | 13.47 | 13.12 | 13.42 | 111,770 | +0.32(+2.41%) |
Mar 09, 2020 | 13.11 | 13.31 | 12.87 | 13.11 | 83,242 | -0.76(-5.48%) |
Mar 06, 2020 | 13.96 | 14.00 | 13.78 | 13.87 | 49,305 | -0.02(-0.15%) |
Mar 05, 2020 | 14.29 | 14.37 | 13.77 | 13.89 | 57,911 | -0.47(-3.27%) |
Mar 04, 2020 | 14.40 | 14.40 | 14.29 | 14.36 | 51,566 | +0.03(+0.22%) |
Mar 03, 2020 | 14.36 | 14.57 | 14.31 | 14.32 | 18,516 | -0.03(-0.22%) |
Mar 02, 2020 | 14.17 | 14.36 | 14.12 | 14.36 | 53,499 | -0.14(-0.93%) |
Feb 28, 2020 | 14.25 | 14.50 | 14.16 | 14.49 | 47,409 | -0.41(-2.76%) |
Feb 27, 2020 | 14.99 | 15.02 | 14.88 | 14.90 | 33,644 | -0.24(-1.57%) |
Feb 26, 2020 | 15.15 | 15.26 | 15.13 | 15.14 | 16,104 | +0.02(+0.16%) |
Feb 25, 2020 | 15.29 | 15.33 | 15.09 | 15.12 | 58,198 | +0.00(+0.00%) |
Feb 24, 2020 | 15.06 | 15.18 | 15.06 | 15.12 | 38,695 | -0.40(-2.60%) |
Feb 21, 2020 | 15.48 | 15.55 | 15.48 | 15.52 | 34,387 | -0.02(-0.10%) |
Feb 20, 2020 | 15.62 | 15.62 | 15.49 | 15.53 | 53,041 | -0.17(-1.11%) |
Feb 19, 2020 | 15.74 | 15.76 | 15.70 | 15.71 | 20,114 | +0.18(+1.17%) |
Feb 18, 2020 | 15.56 | 15.56 | 15.51 | 15.53 | 36,908 | -0.09(-0.61%) |
Feb 14, 2020 | 15.71 | 15.71 | 15.60 | 15.62 | 45,892 | -0.13(-0.80%) |
Feb 13, 2020 | 15.77 | 15.79 | 15.73 | 15.75 | 135,851 | -0.06(-0.40%) |
Feb 12, 2020 | 15.82 | 15.86 | 15.78 | 15.81 | 174,449 | +0.05(+0.30%) |
Feb 11, 2020 | 15.71 | 15.82 | 15.71 | 15.76 | 29,211 | +0.09(+0.61%) |
Feb 10, 2020 | 15.61 | 15.69 | 15.61 | 15.67 | 15,191 | +0.05(+0.30%) |
Feb 07, 2020 | 15.65 | 15.68 | 15.61 | 15.62 | 40,709 | -0.13(-0.80%) |
Feb 06, 2020 | 15.80 | 15.84 | 15.75 | 15.75 | 31,736 | +0.09(+0.56%) |
Feb 05, 2020 | 15.75 | 15.81 | 15.65 | 15.66 | 54,957 | +0.06(+0.35%) |
Feb 04, 2020 | 15.66 | 15.68 | 15.61 | 15.61 | 82,399 | +0.32(+2.12%) |
Feb 03, 2020 | 15.26 | 15.31 | 15.24 | 15.28 | 34,190 | -0.12(-0.77%) |
Jan 31, 2020 | 15.44 | 15.44 | 15.32 | 15.40 | 132,873 | -0.17(-1.12%) |
Jan 30, 2020 | 15.57 | 15.62 | 15.49 | 15.57 | 161,056 | -0.23(-1.45%) |
Jan 29, 2020 | 15.80 | 15.82 | 15.76 | 15.80 | 229,793 | +0.01(+0.05%) |
Jan 28, 2020 | 15.76 | 15.81 | 15.72 | 15.80 | 124,635 | +0.11(+0.71%) |
Jan 27, 2020 | 15.65 | 15.75 | 15.65 | 15.69 | 88,671 | -0.17(-1.10%) |
Jan 24, 2020 | 15.96 | 15.96 | 15.85 | 15.86 | 191,029 | +0.04(+0.24%) |
Jan 23, 2020 | 15.83 | 15.84 | 15.74 | 15.82 | 40,901 | -0.01(-0.09%) |
Jan 22, 2020 | 15.80 | 15.84 | 15.79 | 15.84 | 46,539 | +0.09(+0.55%) |
Jan 21, 2020 | 15.86 | 15.86 | 15.75 | 15.75 | 333,051 | -0.31(-1.92%) |
Jan 17, 2020 | 16.04 | 16.06 | 16.02 | 16.06 | 56,512 | +0.07(+0.45%) |
Jan 16, 2020 | 16.00 | 16.01 | 15.97 | 15.99 | 52,438 | +0.02(+0.15%) |
Jan 15, 2020 | 15.94 | 16.01 | 15.94 | 15.96 | 644,676 | +0.02(+0.10%) |
Jan 14, 2020 | 15.98 | 16.02 | 15.91 | 15.95 | 133,753 | -0.07(-0.44%) |
Jan 13, 2020 | 15.90 | 16.03 | 15.88 | 16.02 | 136,956 | +0.21(+1.30%) |
Jan 10, 2020 | 15.84 | 15.90 | 15.81 | 15.81 | 127,310 | +0.08(+0.48%) |
Jan 09, 2020 | 15.83 | 15.83 | 15.73 | 15.74 | 296,545 | +0.16(+1.02%) |
Jan 08, 2020 | 15.51 | 15.65 | 15.48 | 15.58 | 73,382 | +0.15(+0.95%) |
Jan 07, 2020 | 15.46 | 15.48 | 15.42 | 15.43 | 71,177 | -0.01(-0.05%) |
Jan 06, 2020 | 15.42 | 15.46 | 15.37 | 15.44 | 42,012 | -0.18(-1.16%) |
Jan 03, 2020 | 15.71 | 15.71 | 15.62 | 15.62 | 64,224 | -0.28(-1.79%) |
Jan 02, 2020 | 15.82 | 15.91 | 15.81 | 15.91 | 122,309 | +0.21(+1.31%) |
Dec 31, 2019 | 15.73 | 15.73 | 15.69 | 15.70 | 128,069 | +0.01(+0.05%) |
Dec 30, 2019 | 15.76 | 15.81 | 15.69 | 15.69 | 106,508 | -0.07(-0.45%) |
Dec 27, 2019 | 15.79 | 15.84 | 15.73 | 15.76 | 120,104 | +0.06(+0.40%) |
Dec 26, 2019 | 15.68 | 15.72 | 15.67 | 15.70 | 159,920 | -0.03(-0.20%) |
Dec 24, 2019 | 15.78 | 15.78 | 15.70 | 15.73 | 56,638 | -0.07(-0.45%) |
Dec 23, 2019 | 15.91 | 15.98 | 15.76 | 15.80 | 663,732 | -0.12(-0.73%) |
Dec 20, 2019 | 15.86 | 15.93 | 15.86 | 15.92 | 1,353,198 | +0.07(+0.43%) |
Dec 19, 2019 | 15.80 | 15.89 | 15.80 | 15.85 | 537,539 | +0.08(+0.51%) |
Dec 18, 2019 | 15.81 | 15.81 | 15.76 | 15.77 | 45,405 | +0.03(+0.20%) |
Dec 17, 2019 | 15.73 | 15.75 | 15.73 | 15.74 | 9,648 | +0.12(+0.76%) |
Dec 16, 2019 | 15.61 | 15.65 | 15.58 | 15.62 | 189,526 | -0.10(-0.63%) |
Dec 13, 2019 | 15.68 | 15.72 | 15.65 | 15.72 | 216,202 | +0.09(+0.60%) |
Dec 12, 2019 | 15.51 | 15.65 | 15.51 | 15.63 | 13,256 | +0.09(+0.56%) |
Dec 11, 2019 | 15.48 | 15.58 | 15.48 | 15.54 | 18,082 | +0.12(+0.81%) |
Dec 10, 2019 | 15.41 | 15.45 | 15.38 | 15.42 | 15,192 | -0.08(-0.52%) |
Dec 09, 2019 | 15.50 | 15.53 | 15.49 | 15.50 | 17,856 | +0.10(+0.65%) |
Dec 06, 2019 | 15.40 | 15.45 | 15.38 | 15.40 | 19,303 | -0.15(-0.96%) |
Dec 05, 2019 | 15.52 | 15.55 | 15.52 | 15.55 | 11,932 | +0.05(+0.30%) |
Dec 04, 2019 | 15.53 | 15.55 | 15.50 | 15.50 | 51,478 | +0.11(+0.73%) |
Dec 03, 2019 | 15.38 | 15.40 | 15.32 | 15.39 | 13,943 | -0.12(-0.74%) |
Dec 02, 2019 | 15.49 | 15.50 | 15.47 | 15.50 | 12,220 | +0.04(+0.28%) |
Nov 29, 2019 | 15.52 | 15.52 | 15.46 | 15.46 | 6,434 | -0.25(-1.58%) |
Nov 27, 2019 | 15.63 | 15.72 | 15.63 | 15.71 | 7,721 | +0.16(+1.04%) |
Nov 26, 2019 | 15.58 | 15.58 | 15.50 | 15.55 | 17,780 | -0.10(-0.64%) |
Nov 25, 2019 | 15.58 | 15.65 | 15.55 | 15.65 | 6,891 | +0.31(+1.99%) |
Nov 22, 2019 | 15.35 | 15.37 | 15.33 | 15.34 | 9,973 | -0.02(-0.16%) |
Nov 21, 2019 | 15.37 | 15.40 | 15.37 | 15.37 | 24,371 | -0.09(-0.56%) |
Nov 20, 2019 | 15.50 | 15.50 | 15.43 | 15.45 | 30,014 | +0.07(+0.44%) |
Nov 19, 2019 | 15.42 | 15.42 | 15.36 | 15.39 | 46,570 | +0.04(+0.28%) |
Nov 18, 2019 | 15.35 | 15.37 | 15.31 | 15.34 | 23,779 | -0.06(-0.36%) |
Nov 15, 2019 | 15.41 | 15.43 | 15.40 | 15.40 | 6,434 | +0.09(+0.61%) |
Nov 14, 2019 | 15.32 | 15.34 | 15.27 | 15.30 | 12,801 | +0.04(+0.28%) |
Nov 13, 2019 | 15.29 | 15.32 | 15.26 | 15.26 | 16,683 | -0.06(-0.41%) |
Nov 12, 2019 | 15.39 | 15.39 | 15.32 | 15.32 | 15,288 | -0.11(-0.72%) |
Nov 11, 2019 | 15.43 | 15.46 | 15.42 | 15.44 | 19,286 | +0.00(+0.00%) |
Nov 08, 2019 | 15.48 | 15.48 | 15.43 | 15.44 | 19,786 | -0.30(-1.92%) |
Nov 07, 2019 | 15.76 | 15.76 | 15.73 | 15.74 | 11,069 | +0.03(+0.18%) |
Nov 06, 2019 | 15.68 | 15.71 | 15.65 | 15.71 | 27,253 | +0.04(+0.26%) |
Nov 05, 2019 | 15.70 | 15.72 | 15.63 | 15.67 | 9,113 | -0.05(-0.34%) |
Nov 04, 2019 | 15.79 | 15.80 | 15.71 | 15.72 | 44,356 | -0.06(-0.35%) |
Nov 01, 2019 | 15.72 | 15.80 | 15.71 | 15.78 | 32,333 | +0.17(+1.12%) |
Oct 31, 2019 | 15.71 | 15.71 | 15.59 | 15.60 | 31,756 | -0.06(-0.40%) |
Oct 30, 2019 | 15.58 | 15.68 | 15.57 | 15.67 | 75,835 | +0.12(+0.80%) |
Oct 29, 2019 | 15.53 | 15.60 | 15.53 | 15.54 | 44,524 | +0.15(+0.97%) |
Oct 28, 2019 | 15.37 | 15.43 | 15.37 | 15.39 | 13,520 | +0.06(+0.37%) |
Oct 25, 2019 | 15.27 | 15.38 | 15.27 | 15.34 | 42,790 | +0.05(+0.33%) |
Oct 24, 2019 | 15.35 | 15.35 | 15.27 | 15.29 | 30,874 | -0.08(-0.53%) |
Oct 23, 2019 | 15.35 | 15.38 | 15.33 | 15.37 | 8,315 | +0.07(+0.45%) |
Oct 22, 2019 | 15.30 | 15.34 | 15.27 | 15.30 | 51,882 | -0.08(-0.53%) |
Oct 21, 2019 | 15.34 | 15.39 | 15.31 | 15.38 | 61,204 | -0.04(-0.28%) |
Oct 18, 2019 | 15.40 | 15.44 | 15.40 | 15.42 | 52,120 | +0.21(+1.35%) |
Oct 17, 2019 | 15.22 | 15.26 | 15.22 | 15.22 | 23,206 | +0.18(+1.20%) |
Oct 16, 2019 | 15.03 | 15.04 | 15.00 | 15.04 | 74,181 | +0.05(+0.33%) |
Oct 15, 2019 | 14.89 | 14.99 | 14.89 | 14.99 | 171,323 | +0.16(+1.05%) |
Oct 14, 2019 | 14.86 | 14.87 | 14.82 | 14.83 | 85,728 | -0.04(-0.27%) |
Oct 11, 2019 | 14.84 | 14.91 | 14.84 | 14.87 | 132,392 | +0.09(+0.61%) |
Oct 10, 2019 | 14.70 | 14.81 | 14.70 | 14.78 | 29,472 | +0.10(+0.68%) |
Oct 09, 2019 | 14.63 | 14.73 | 14.63 | 14.68 | 74,342 | +0.19(+1.33%) |
Oct 08, 2019 | 14.52 | 14.52 | 14.45 | 14.49 | 524,063 | -0.12(-0.82%) |
Oct 07, 2019 | 14.63 | 14.67 | 14.61 | 14.61 | 17,630 | -0.18(-1.21%) |
Oct 04, 2019 | 14.72 | 14.81 | 14.71 | 14.79 | 24,612 | -0.05(-0.33%) |
Oct 03, 2019 | 14.79 | 14.84 | 14.76 | 14.84 | 354,735 | +0.15(+1.05%) |
Oct 02, 2019 | 14.68 | 14.73 | 14.66 | 14.68 | 60,700 | -0.08(-0.55%) |
Oct 01, 2019 | 14.81 | 14.82 | 14.75 | 14.76 | 177,085 | -0.29(-1.94%) |
Sep 30, 2019 | 15.06 | 15.09 | 15.06 | 15.06 | 14,463 | +0.00(+0.00%) |
Sep 27, 2019 | 15.15 | 15.17 | 15.02 | 15.06 | 268,001 | -0.02(-0.12%) |
Sep 26, 2019 | 15.07 | 15.11 | 15.03 | 15.07 | 96,905 | +0.11(+0.71%) |
Sep 25, 2019 | 14.93 | 15.00 | 14.91 | 14.97 | 53,727 | -0.13(-0.86%) |
Sep 24, 2019 | 15.18 | 15.19 | 15.08 | 15.10 | 29,515 | -0.11(-0.70%) |
Sep 23, 2019 | 15.07 | 15.22 | 15.07 | 15.21 | 61,929 | +0.35(+2.34%) |
Sep 20, 2019 | 14.86 | 14.98 | 14.86 | 14.86 | 150,248 | +0.68(+4.78%) |
Sep 19, 2019 | 14.23 | 14.24 | 14.18 | 14.18 | 27,530 | -0.20(-1.39%) |
Sep 18, 2019 | 14.41 | 14.44 | 14.35 | 14.38 | 43,422 | -0.02(-0.17%) |
Sep 17, 2019 | 14.29 | 14.43 | 14.27 | 14.40 | 33,279 | +0.02(+0.13%) |
Sep 16, 2019 | 14.48 | 14.52 | 14.37 | 14.38 | 24,427 | -0.34(-2.32%) |
Sep 13, 2019 | 14.72 | 14.73 | 14.68 | 14.73 | 13,673 | +0.14(+0.98%) |
Sep 12, 2019 | 14.56 | 14.63 | 14.55 | 14.58 | 44,633 | +0.01(+0.04%) |
Sep 11, 2019 | 14.48 | 14.58 | 14.47 | 14.58 | 24,926 | +0.11(+0.78%) |
Sep 10, 2019 | 14.43 | 14.48 | 14.43 | 14.47 | 31,285 | -0.01(-0.09%) |
Sep 09, 2019 | 14.49 | 14.53 | 14.47 | 14.48 | 15,491 | +0.02(+0.17%) |
Sep 06, 2019 | 14.44 | 14.47 | 14.43 | 14.45 | 13,995 | +0.14(+1.00%) |
Sep 05, 2019 | 14.33 | 14.37 | 14.31 | 14.31 | 80,490 | +0.06(+0.44%) |
Sep 04, 2019 | 14.20 | 14.25 | 14.20 | 14.25 | 57,863 | +0.02(+0.17%) |
Sep 03, 2019 | 14.14 | 14.24 | 14.14 | 14.22 | 71,018 | -0.33(-2.26%) |
Aug 30, 2019 | 14.53 | 14.55 | 14.47 | 14.55 | 23,325 | +0.13(+0.90%) |
Aug 29, 2019 | 14.45 | 14.45 | 14.37 | 14.42 | 77,154 | +0.02(+0.17%) |
Aug 28, 2019 | 14.42 | 14.42 | 14.35 | 14.40 | 111,870 | -0.08(-0.56%) |
Aug 27, 2019 | 14.53 | 14.55 | 14.48 | 14.48 | 17,724 | +0.07(+0.52%) |
Aug 26, 2019 | 14.32 | 14.41 | 14.32 | 14.40 | 23,277 | +0.14(+1.00%) |
Aug 23, 2019 | 14.30 | 14.48 | 14.25 | 14.26 | 94,588 | +0.25(+1.77%) |
Aug 22, 2019 | 14.06 | 14.07 | 13.96 | 14.01 | 165,747 | -0.29(-2.04%) |
Aug 21, 2019 | 14.35 | 14.35 | 14.28 | 14.30 | 71,721 | -0.11(-0.73%) |
Aug 20, 2019 | 14.41 | 14.42 | 14.35 | 14.41 | 103,563 | +0.05(+0.35%) |
Aug 19, 2019 | 14.48 | 14.49 | 14.36 | 14.36 | 78,799 | -0.11(-0.73%) |
Aug 16, 2019 | 14.42 | 14.53 | 14.39 | 14.47 | 60,324 | +0.20(+1.39%) |
Aug 15, 2019 | 14.26 | 14.30 | 14.23 | 14.27 | 34,883 | +0.02(+0.17%) |
Aug 14, 2019 | 14.32 | 14.35 | 14.22 | 14.24 | 45,668 | -0.23(-1.59%) |
Aug 13, 2019 | 14.31 | 14.51 | 14.27 | 14.47 | 59,531 | -0.04(-0.26%) |
Aug 12, 2019 | 14.50 | 14.58 | 14.50 | 14.51 | 39,317 | -0.07(-0.51%) |
Aug 09, 2019 | 14.68 | 14.68 | 14.55 | 14.58 | 35,390 | -0.10(-0.68%) |
Aug 08, 2019 | 14.61 | 14.68 | 14.59 | 14.68 | 70,000 | +0.36(+2.52%) |
Aug 07, 2019 | 14.19 | 14.32 | 14.09 | 14.32 | 74,372 | -0.02(-0.17%) |
Aug 06, 2019 | 14.38 | 14.39 | 14.28 | 14.35 | 82,467 | +0.22(+1.58%) |
Aug 05, 2019 | 14.25 | 14.27 | 14.06 | 14.12 | 80,852 | -0.44(-2.99%) |
Aug 02, 2019 | 14.61 | 14.66 | 14.55 | 14.56 | 86,545 | -0.06(-0.38%) |
Aug 01, 2019 | 14.75 | 14.83 | 14.59 | 14.61 | 59,545 | -0.17(-1.18%) |
Jul 31, 2019 | 14.92 | 14.94 | 14.71 | 14.79 | 33,135 | -0.02(-0.17%) |
Jul 30, 2019 | 14.85 | 14.85 | 14.80 | 14.81 | 9,772 | -0.25(-1.65%) |
Jul 29, 2019 | 15.07 | 15.08 | 15.06 | 15.06 | 14,429 | -0.11(-0.74%) |
Jul 26, 2019 | 15.20 | 15.21 | 15.14 | 15.17 | 53,889 | +0.10(+0.68%) |
Jul 25, 2019 | 15.14 | 15.14 | 15.06 | 15.07 | 57,504 | -0.09(-0.59%) |
Jul 24, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 31,804 | -0.02(-0.16%) |
Jul 23, 2019 | 15.27 | 15.27 | 15.17 | 15.19 | 322,633 | -0.12(-0.77%) |
Jul 22, 2019 | 15.31 | 15.32 | 15.29 | 15.30 | 49,466 | +0.01(+0.08%) |
Jul 19, 2019 | 15.40 | 15.40 | 15.29 | 15.29 | 56,785 | -0.33(-2.09%) |
Jul 18, 2019 | 15.52 | 15.62 | 15.50 | 15.62 | 24,575 | -0.05(-0.34%) |
Jul 17, 2019 | 15.67 | 15.70 | 15.65 | 15.67 | 16,604 | +0.01(+0.04%) |
Jul 16, 2019 | 15.65 | 15.70 | 15.65 | 15.67 | 106,259 | +0.04(+0.28%) |
Jul 15, 2019 | 15.61 | 15.65 | 15.61 | 15.62 | 28,439 | +0.10(+0.64%) |
Jul 12, 2019 | 15.55 | 15.55 | 15.50 | 15.52 | 207,998 | +0.05(+0.32%) |
Jul 11, 2019 | 15.50 | 15.51 | 15.46 | 15.47 | 74,006 | +0.02(+0.16%) |
Jul 10, 2019 | 15.49 | 15.52 | 15.45 | 15.45 | 106,414 | -0.08(-0.52%) |
Jul 09, 2019 | 15.48 | 15.53 | 15.48 | 15.53 | 29,448 | -0.01(-0.04%) |
Jul 08, 2019 | 15.53 | 15.56 | 15.50 | 15.53 | 20,037 | -0.17(-1.09%) |
Jul 05, 2019 | 15.70 | 15.71 | 15.61 | 15.71 | 1,116,726 | -0.26(-1.60%) |
Jul 03, 2019 | 15.93 | 15.97 | 15.91 | 15.96 | 44,881 | +0.02(+0.10%) |
Jul 02, 2019 | 15.93 | 15.95 | 15.91 | 15.95 | 34,219 | +0.12(+0.79%) |
Jul 01, 2019 | 15.81 | 15.84 | 15.80 | 15.82 | 76,362 | +0.11(+0.67%) |
Jun 28, 2019 | 15.72 | 15.73 | 15.71 | 15.71 | 18,821 | -0.12(-0.78%) |
Jun 27, 2019 | 15.76 | 15.84 | 15.76 | 15.84 | 50,918 | +0.08(+0.51%) |
Jun 26, 2019 | 15.73 | 15.79 | 15.72 | 15.76 | 11,551 | +0.14(+0.92%) |
Jun 25, 2019 | 15.66 | 15.68 | 15.60 | 15.62 | 42,056 | +0.06(+0.36%) |
Jun 24, 2019 | 15.57 | 15.60 | 15.55 | 15.56 | 35,855 | +0.02(+0.12%) |
Jun 21, 2019 | 15.59 | 15.59 | 15.53 | 15.54 | 58,233 | -0.17(-1.11%) |
Jun 20, 2019 | 15.80 | 15.86 | 15.71 | 15.71 | 100,571 | +0.13(+0.81%) |
Jun 19, 2019 | 15.56 | 15.63 | 15.53 | 15.59 | 47,892 | -0.10(-0.61%) |
Jun 18, 2019 | 15.59 | 15.71 | 15.59 | 15.68 | 107,647 | +0.17(+1.08%) |
Jun 17, 2019 | 15.48 | 15.52 | 15.47 | 15.52 | 22,170 | -0.08(-0.52%) |
Jun 14, 2019 | 15.61 | 15.66 | 15.59 | 15.60 | 48,742 | -0.18(-1.14%) |
Jun 13, 2019 | 15.85 | 15.85 | 15.77 | 15.78 | 13,887 | -0.06(-0.39%) |
Jun 12, 2019 | 15.90 | 15.90 | 15.83 | 15.84 | 31,071 | -0.05(-0.31%) |
Jun 11, 2019 | 15.91 | 15.98 | 15.88 | 15.89 | 238,579 | +0.01(+0.08%) |
Jun 10, 2019 | 15.87 | 15.89 | 15.81 | 15.88 | 49,303 | -0.01(-0.08%) |
Jun 07, 2019 | 15.85 | 15.97 | 15.84 | 15.89 | 58,072 | +0.00(+0.00%) |
Jun 06, 2019 | 15.88 | 15.89 | 15.83 | 15.89 | 24,670 | -0.07(-0.43%) |
Jun 05, 2019 | 16.04 | 16.04 | 15.93 | 15.96 | 62,029 | -0.08(-0.50%) |
Jun 04, 2019 | 16.03 | 16.04 | 15.95 | 16.04 | 28,017 | -0.10(-0.62%) |
Jun 03, 2019 | 16.15 | 16.16 | 16.12 | 16.14 | 70,214 | +0.19(+1.21%) |
May 31, 2019 | 15.79 | 15.96 | 15.76 | 15.95 | 55,659 | +0.09(+0.55%) |
May 30, 2019 | 15.79 | 15.87 | 15.79 | 15.86 | 35,289 | +0.12(+0.79%) |
May 29, 2019 | 15.72 | 15.73 | 15.66 | 15.73 | 155,209 | -0.11(-0.67%) |
May 28, 2019 | 15.86 | 15.89 | 15.84 | 15.84 | 55,709 | +0.07(+0.47%) |
May 24, 2019 | 15.77 | 15.81 | 15.76 | 15.76 | 41,181 | +0.22(+1.44%) |
May 23, 2019 | 15.47 | 15.58 | 15.44 | 15.54 | 111,526 | -0.05(-0.32%) |
May 22, 2019 | 15.60 | 15.64 | 15.57 | 15.59 | 54,279 | -0.02(-0.16%) |
May 21, 2019 | 15.58 | 15.62 | 15.49 | 15.62 | 120,089 | -0.08(-0.51%) |
May 20, 2019 | 15.75 | 15.75 | 15.66 | 15.70 | 64,458 | +0.67(+4.43%) |
May 17, 2019 | 15.07 | 15.11 | 15.03 | 15.03 | 105,366 | +0.01(+0.04%) |
May 16, 2019 | 15.04 | 15.08 | 14.98 | 15.03 | 93,208 | +0.21(+1.38%) |
May 15, 2019 | 14.76 | 14.82 | 14.75 | 14.82 | 40,230 | -0.08(-0.54%) |
May 14, 2019 | 14.87 | 14.92 | 14.84 | 14.90 | 39,350 | +0.25(+1.70%) |
May 13, 2019 | 14.75 | 14.75 | 14.63 | 14.65 | 155,363 | -0.39(-2.60%) |
May 10, 2019 | 15.04 | 15.08 | 14.94 | 15.04 | 70,619 | +0.01(+0.04%) |
May 09, 2019 | 15.04 | 15.08 | 14.93 | 15.04 | 253,518 | -0.21(-1.35%) |
May 08, 2019 | 15.29 | 15.32 | 15.24 | 15.24 | 36,292 | -0.17(-1.09%) |
May 07, 2019 | 15.48 | 15.49 | 15.34 | 15.41 | 116,313 | -0.34(-2.13%) |
May 06, 2019 | 15.65 | 15.75 | 15.63 | 15.75 | 73,969 | -0.14(-0.90%) |
May 03, 2019 | 15.88 | 15.93 | 15.88 | 15.89 | 18,982 | +0.09(+0.59%) |
May 02, 2019 | 15.85 | 15.85 | 15.76 | 15.80 | 73,718 | -0.05(-0.31%) |