Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.936 | 9.936 | 8.800 | 9.208 | 20,416 | -1.21(-11.60%) |
Apr 29, 2020 | 9.600 | 10.78 | 9.328 | 10.42 | 41,528 | +0.87(+9.14%) |
Apr 28, 2020 | 9.328 | 9.728 | 8.448 | 9.544 | 14,101 | -0.19(-1.97%) |
Apr 27, 2020 | 8.584 | 9.736 | 8.552 | 9.736 | 18,725 | +1.49(+18.04%) |
Apr 24, 2020 | 8.048 | 8.496 | 7.960 | 8.248 | 9,250 | +0.18(+2.18%) |
Apr 23, 2020 | 8.120 | 8.316 | 7.960 | 8.072 | 14,841 | -0.14(-1.66%) |
Apr 22, 2020 | 8.112 | 8.408 | 8.064 | 8.208 | 19,025 | +0.15(+1.89%) |
Apr 21, 2020 | 7.888 | 8.080 | 7.840 | 8.056 | 16,953 | -0.13(-1.56%) |
Apr 20, 2020 | 7.880 | 8.512 | 7.880 | 8.184 | 27,591 | +0.10(+1.29%) |
Apr 17, 2020 | 8.312 | 8.432 | 7.912 | 8.080 | 112,750 | -0.03(-0.39%) |
Apr 16, 2020 | 8.232 | 8.368 | 7.800 | 8.112 | 40,158 | -0.34(-3.98%) |
Apr 15, 2020 | 9.080 | 9.108 | 8.156 | 8.448 | 37,941 | -0.60(-6.63%) |
Apr 14, 2020 | 9.464 | 9.696 | 9.032 | 9.048 | 33,337 | -0.18(-1.91%) |
Apr 13, 2020 | 9.920 | 9.992 | 9.160 | 9.224 | 13,160 | -1.16(-11.17%) |
Apr 09, 2020 | 9.256 | 10.64 | 9.200 | 10.38 | 27,500 | +0.89(+9.35%) |
Apr 08, 2020 | 9.136 | 9.592 | 8.928 | 9.496 | 26,472 | +0.70(+7.91%) |
Apr 07, 2020 | 9.568 | 9.568 | 8.376 | 8.800 | 18,912 | -0.60(-6.38%) |
Apr 06, 2020 | 9.280 | 9.432 | 8.608 | 9.400 | 45,181 | +0.90(+10.64%) |
Apr 03, 2020 | 9.208 | 9.400 | 8.160 | 8.496 | 73,750 | -0.78(-8.45%) |
Apr 02, 2020 | 9.152 | 9.830 | 9.152 | 9.280 | 20,042 | -0.11(-1.19%) |
Apr 01, 2020 | 10.62 | 10.62 | 9.208 | 9.392 | 23,580 | -1.26(-11.86%) |
Mar 31, 2020 | 9.216 | 10.79 | 9.216 | 10.66 | 21,698 | +1.26(+13.46%) |
Mar 30, 2020 | 9.992 | 10.30 | 9.168 | 9.392 | 23,780 | -0.36(-3.69%) |
Mar 27, 2020 | 10.70 | 10.73 | 9.552 | 9.752 | 36,750 | -1.37(-12.30%) |
Mar 26, 2020 | 11.17 | 11.20 | 10.41 | 11.12 | 25,005 | -0.18(-1.63%) |
Mar 25, 2020 | 10.52 | 11.52 | 9.472 | 11.30 | 26,480 | +0.38(+3.44%) |
Mar 24, 2020 | 9.344 | 10.93 | 8.920 | 10.93 | 41,621 | +1.70(+18.47%) |
Mar 23, 2020 | 9.400 | 9.592 | 9.024 | 9.224 | 23,216 | -0.46(-4.79%) |
Mar 20, 2020 | 9.448 | 10.39 | 9.448 | 9.688 | 85,500 | +0.34(+3.59%) |
Mar 19, 2020 | 8.816 | 9.640 | 8.480 | 9.352 | 68,171 | +0.14(+1.56%) |
Mar 18, 2020 | 10.80 | 10.80 | 9.200 | 9.208 | 59,803 | -2.31(-20.07%) |
Mar 17, 2020 | 8.584 | 11.52 | 8.208 | 11.52 | 61,481 | +3.34(+40.90%) |
Mar 16, 2020 | 7.896 | 8.992 | 7.416 | 8.176 | 41,318 | -2.11(-20.53%) |
Mar 13, 2020 | 10.06 | 10.40 | 9.760 | 10.29 | 52,125 | +0.66(+6.90%) |
Mar 12, 2020 | 9.848 | 9.856 | 9.410 | 9.624 | 251,685 | -1.04(-9.75%) |
Mar 11, 2020 | 10.86 | 11.04 | 10.40 | 10.66 | 29,311 | -0.32(-2.91%) |
Mar 10, 2020 | 11.04 | 11.74 | 10.86 | 10.98 | 29,423 | +0.20(+1.85%) |
Mar 09, 2020 | 11.65 | 12.18 | 10.61 | 10.78 | 46,627 | -1.34(-11.02%) |
Mar 06, 2020 | 11.77 | 12.34 | 11.77 | 12.12 | 143,750 | +0.10(+0.87%) |
Mar 05, 2020 | 12.05 | 12.32 | 11.92 | 12.02 | 36,440 | -0.40(-3.22%) |
Mar 04, 2020 | 12.05 | 12.45 | 12.04 | 12.42 | 18,711 | +0.32(+2.65%) |
Mar 03, 2020 | 12.35 | 12.67 | 12.02 | 12.10 | 24,632 | -0.39(-3.14%) |
Mar 02, 2020 | 12.27 | 12.58 | 12.10 | 12.49 | 18,773 | +0.14(+1.17%) |
Feb 28, 2020 | 12.04 | 12.50 | 11.64 | 12.34 | 124,750 | +0.02(+0.19%) |
Feb 27, 2020 | 12.76 | 12.76 | 12.26 | 12.32 | 146,598 | -0.51(-3.99%) |
Feb 26, 2020 | 13.16 | 13.38 | 12.82 | 12.83 | 12,297 | -0.37(-2.79%) |
Feb 25, 2020 | 13.04 | 13.20 | 12.96 | 13.20 | 30,011 | +0.14(+1.04%) |
Feb 24, 2020 | 13.34 | 13.34 | 13.01 | 13.06 | 11,918 | -0.55(-4.05%) |
Feb 21, 2020 | 13.46 | 13.64 | 13.36 | 13.62 | 117,875 | +0.20(+1.49%) |
Feb 20, 2020 | 13.21 | 13.42 | 13.21 | 13.42 | 23,682 | +0.18(+1.39%) |
Feb 19, 2020 | 13.41 | 13.41 | 13.18 | 13.23 | 15,441 | -0.08(-0.60%) |
Feb 18, 2020 | 13.40 | 13.40 | 13.18 | 13.31 | 47,320 | -0.01(-0.06%) |
Feb 14, 2020 | 13.58 | 13.60 | 13.30 | 13.32 | 15,500 | -0.23(-1.71%) |
Feb 13, 2020 | 13.48 | 13.60 | 13.41 | 13.55 | 6,121 | +0.07(+0.53%) |
Feb 12, 2020 | 13.46 | 13.48 | 13.40 | 13.48 | 14,397 | +0.16(+1.20%) |
Feb 11, 2020 | 13.44 | 13.53 | 13.29 | 13.32 | 106,221 | -0.04(-0.30%) |
Feb 10, 2020 | 13.29 | 13.43 | 13.29 | 13.36 | 14,167 | +0.01(+0.06%) |
Feb 07, 2020 | 13.44 | 13.56 | 13.28 | 13.35 | 20,875 | +0.01(+0.06%) |
Feb 06, 2020 | 13.67 | 13.67 | 13.33 | 13.34 | 22,732 | -0.26(-1.94%) |
Feb 05, 2020 | 13.28 | 13.61 | 13.26 | 13.61 | 33,342 | +0.52(+3.97%) |
Feb 04, 2020 | 12.95 | 13.32 | 12.76 | 13.09 | 57,830 | +0.33(+2.57%) |
Feb 03, 2020 | 12.89 | 12.89 | 12.76 | 12.76 | 12,422 | +0.00(+0.00%) |
Jan 31, 2020 | 12.89 | 12.98 | 12.76 | 12.76 | 20,125 | -0.23(-1.79%) |
Jan 30, 2020 | 12.88 | 12.99 | 12.88 | 12.99 | 17,291 | +0.01(+0.06%) |
Jan 29, 2020 | 13.05 | 13.06 | 12.96 | 12.98 | 27,398 | -0.12(-0.89%) |
Jan 28, 2020 | 13.36 | 13.36 | 13.10 | 13.10 | 17,662 | -0.16(-1.24%) |
Jan 27, 2020 | 13.29 | 13.36 | 13.25 | 13.26 | 9,893 | -0.10(-0.72%) |
Jan 24, 2020 | 13.51 | 13.60 | 13.35 | 13.36 | 14,250 | +0.04(+0.30%) |
Jan 23, 2020 | 13.22 | 13.43 | 13.22 | 13.32 | 28,876 | -0.14(-1.01%) |
Jan 22, 2020 | 13.38 | 13.46 | 13.22 | 13.46 | 21,291 | +0.23(+1.75%) |
Jan 21, 2020 | 13.44 | 13.44 | 12.99 | 13.22 | 55,072 | -0.29(-2.13%) |
Jan 17, 2020 | 13.52 | 13.66 | 13.44 | 13.51 | 46,750 | -0.02(-0.18%) |
Jan 16, 2020 | 13.82 | 13.82 | 13.34 | 13.54 | 62,403 | -0.18(-1.34%) |
Jan 15, 2020 | 13.74 | 13.87 | 13.66 | 13.72 | 35,102 | -0.05(-0.35%) |
Jan 14, 2020 | 13.82 | 13.82 | 13.73 | 13.77 | 9,537 | -0.14(-0.98%) |
Jan 13, 2020 | 13.78 | 13.90 | 13.68 | 13.90 | 20,086 | +0.08(+0.58%) |
Jan 10, 2020 | 13.91 | 13.97 | 13.56 | 13.82 | 48,375 | -0.18(-1.26%) |
Jan 09, 2020 | 14.11 | 14.11 | 13.90 | 14.00 | 8,557 | +0.09(+0.63%) |
Jan 08, 2020 | 13.75 | 13.96 | 13.75 | 13.91 | 38,842 | +0.03(+0.23%) |
Jan 07, 2020 | 13.94 | 14.05 | 13.85 | 13.88 | 23,412 | -0.14(-0.97%) |
Jan 06, 2020 | 13.70 | 14.04 | 13.70 | 14.02 | 77,531 | +0.18(+1.33%) |
Jan 03, 2020 | 13.70 | 13.99 | 13.70 | 13.83 | 21,750 | -0.05(-0.35%) |
Jan 02, 2020 | 13.98 | 13.98 | 13.70 | 13.88 | 18,836 | -0.10(-0.69%) |
Dec 31, 2019 | 13.98 | 14.02 | 13.93 | 13.98 | 58,750 | +0.02(+0.11%) |
Dec 30, 2019 | 13.88 | 14.00 | 13.88 | 13.96 | 24,978 | +0.14(+0.98%) |
Dec 27, 2019 | 13.99 | 14.02 | 13.82 | 13.82 | 66,250 | -0.08(-0.58%) |
Dec 26, 2019 | 14.03 | 14.03 | 13.90 | 13.90 | 14,040 | -0.10(-0.69%) |
Dec 24, 2019 | 13.89 | 14.00 | 13.89 | 14.00 | 4,250 | +0.00(+0.00%) |
Dec 23, 2019 | 13.98 | 14.00 | 13.96 | 14.00 | 13,715 | +0.02(+0.17%) |
Dec 20, 2019 | 13.96 | 14.10 | 13.96 | 13.98 | 105,875 | +0.02(+0.11%) |
Dec 19, 2019 | 13.72 | 14.06 | 13.72 | 13.96 | 42,202 | +0.16(+1.16%) |
Dec 18, 2019 | 13.76 | 13.94 | 13.62 | 13.80 | 142,215 | +0.10(+0.76%) |
Dec 17, 2019 | 13.70 | 13.91 | 13.60 | 13.70 | 132,595 | -0.02(-0.17%) |
Dec 16, 2019 | 13.67 | 13.86 | 13.55 | 13.72 | 54,751 | +0.09(+0.65%) |
Dec 13, 2019 | 13.62 | 13.76 | 13.54 | 13.63 | 18,000 | -0.05(-0.35%) |
Dec 12, 2019 | 13.60 | 13.79 | 13.58 | 13.68 | 45,487 | +0.08(+0.59%) |
Dec 11, 2019 | 13.87 | 13.87 | 13.53 | 13.60 | 19,976 | -0.30(-2.13%) |
Dec 10, 2019 | 13.65 | 14.06 | 13.49 | 13.90 | 17,941 | +0.35(+2.60%) |
Dec 09, 2019 | 13.50 | 13.67 | 13.49 | 13.54 | 93,453 | -0.02(-0.12%) |
Dec 06, 2019 | 13.58 | 13.71 | 13.55 | 13.56 | 65,375 | +0.03(+0.24%) |
Dec 05, 2019 | 13.61 | 13.61 | 13.46 | 13.53 | 4,651 | +0.03(+0.24%) |
Dec 04, 2019 | 13.66 | 13.66 | 13.50 | 13.50 | 7,435 | -0.05(-0.35%) |
Dec 03, 2019 | 13.60 | 13.65 | 13.35 | 13.54 | 35,517 | -0.12(-0.88%) |
Dec 02, 2019 | 13.74 | 13.76 | 13.60 | 13.66 | 179,222 | -0.04(-0.29%) |
Nov 29, 2019 | 13.73 | 13.81 | 13.62 | 13.70 | 12,125 | -0.14(-0.98%) |
Nov 27, 2019 | 13.80 | 13.84 | 13.74 | 13.84 | 9,125 | +0.15(+1.11%) |
Nov 26, 2019 | 13.78 | 13.98 | 13.69 | 13.69 | 18,225 | -0.08(-0.58%) |
Nov 25, 2019 | 13.76 | 13.98 | 13.71 | 13.77 | 24,598 | +0.14(+1.06%) |
Nov 22, 2019 | 13.76 | 13.76 | 13.62 | 13.62 | 2,875 | -0.03(-0.23%) |
Nov 21, 2019 | 13.70 | 13.73 | 13.65 | 13.66 | 8,261 | +0.01(+0.06%) |
Nov 20, 2019 | 13.75 | 13.86 | 13.65 | 13.65 | 46,535 | -0.18(-1.27%) |
Nov 19, 2019 | 13.74 | 14.01 | 13.74 | 13.82 | 23,392 | +0.03(+0.23%) |
Nov 18, 2019 | 13.89 | 13.89 | 13.78 | 13.79 | 9,093 | -0.09(-0.63%) |
Nov 15, 2019 | 14.00 | 14.10 | 13.82 | 13.88 | 10,500 | -0.03(-0.23%) |
Nov 14, 2019 | 13.94 | 13.96 | 13.91 | 13.91 | 13,280 | +0.02(+0.12%) |
Nov 13, 2019 | 13.82 | 13.91 | 13.82 | 13.90 | 4,341 | +0.02(+0.12%) |
Nov 12, 2019 | 13.86 | 13.92 | 13.86 | 13.88 | 14,386 | -0.02(-0.17%) |
Nov 11, 2019 | 13.88 | 13.90 | 13.83 | 13.90 | 5,797 | +0.08(+0.58%) |
Nov 08, 2019 | 13.82 | 13.92 | 13.82 | 13.82 | 17,875 | -0.06(-0.40%) |
Nov 07, 2019 | 13.86 | 14.00 | 13.74 | 13.88 | 19,432 | +0.13(+0.93%) |
Nov 06, 2019 | 13.84 | 13.84 | 13.75 | 13.75 | 23,862 | -0.09(-0.64%) |
Nov 05, 2019 | 13.69 | 14.09 | 13.69 | 13.84 | 20,041 | +0.07(+0.52%) |
Nov 04, 2019 | 13.79 | 13.85 | 13.38 | 13.77 | 31,676 | -0.02(-0.17%) |
Nov 01, 2019 | 13.81 | 13.84 | 13.66 | 13.79 | 14,375 | +0.02(+0.12%) |
Oct 31, 2019 | 13.81 | 13.83 | 13.68 | 13.78 | 21,173 | -0.06(-0.46%) |
Oct 30, 2019 | 13.81 | 13.90 | 13.78 | 13.84 | 49,758 | +0.00(+0.00%) |
Oct 29, 2019 | 13.85 | 14.00 | 13.84 | 13.84 | 15,815 | -0.11(-0.80%) |
Oct 28, 2019 | 13.79 | 14.00 | 13.79 | 13.95 | 6,141 | +0.13(+0.93%) |
Oct 25, 2019 | 13.80 | 14.00 | 13.80 | 13.82 | 4,000 | +0.01(+0.06%) |
Oct 24, 2019 | 13.81 | 13.86 | 13.76 | 13.82 | 10,813 | -0.16(-1.14%) |
Oct 23, 2019 | 13.86 | 13.98 | 13.84 | 13.98 | 4,970 | +0.03(+0.23%) |
Oct 22, 2019 | 13.89 | 14.00 | 13.89 | 13.94 | 8,320 | -0.03(-0.23%) |
Oct 21, 2019 | 14.10 | 14.10 | 13.93 | 13.98 | 32,605 | +0.01(+0.06%) |
Oct 18, 2019 | 14.04 | 14.10 | 13.86 | 13.97 | 52,500 | -0.15(-1.08%) |
Oct 17, 2019 | 14.23 | 14.24 | 14.06 | 14.12 | 18,492 | -0.10(-0.73%) |
Oct 16, 2019 | 14.22 | 14.32 | 14.22 | 14.22 | 12,433 | -0.10(-0.67%) |
Oct 15, 2019 | 14.06 | 14.34 | 14.02 | 14.32 | 14,361 | +0.13(+0.90%) |
Oct 14, 2019 | 14.05 | 14.23 | 14.00 | 14.19 | 5,116 | +0.06(+0.40%) |
Oct 11, 2019 | 14.10 | 14.32 | 14.09 | 14.14 | 19,500 | +0.22(+1.55%) |
Oct 10, 2019 | 13.98 | 14.10 | 13.92 | 13.92 | 24,318 | -0.01(-0.06%) |
Oct 09, 2019 | 13.88 | 14.01 | 13.81 | 13.93 | 10,347 | +0.09(+0.64%) |
Oct 08, 2019 | 13.78 | 13.92 | 13.64 | 13.84 | 24,502 | -0.04(-0.29%) |
Oct 07, 2019 | 13.82 | 14.03 | 13.82 | 13.88 | 12,502 | -0.02(-0.12%) |
Oct 04, 2019 | 13.42 | 13.98 | 13.41 | 13.90 | 12,375 | +0.42(+3.09%) |
Oct 03, 2019 | 13.69 | 13.71 | 13.36 | 13.48 | 24,361 | -0.34(-2.43%) |
Oct 02, 2019 | 14.02 | 14.07 | 13.52 | 13.82 | 41,843 | -0.25(-1.76%) |
Oct 01, 2019 | 14.13 | 14.30 | 14.04 | 14.06 | 23,378 | +0.02(+0.11%) |
Sep 30, 2019 | 13.99 | 14.10 | 13.97 | 14.05 | 24,466 | +0.01(+0.06%) |
Sep 27, 2019 | 14.14 | 14.31 | 13.98 | 14.04 | 22,750 | -0.10(-0.68%) |
Sep 26, 2019 | 14.15 | 14.32 | 13.98 | 14.14 | 16,032 | -0.12(-0.84%) |
Sep 25, 2019 | 13.89 | 14.38 | 13.89 | 14.26 | 26,075 | +0.26(+1.89%) |
Sep 24, 2019 | 14.45 | 14.45 | 13.86 | 13.99 | 40,685 | -0.54(-3.69%) |
Sep 23, 2019 | 14.88 | 15.05 | 14.34 | 14.53 | 38,696 | -0.42(-2.78%) |
Sep 20, 2019 | 15.38 | 15.51 | 14.86 | 14.94 | 301,875 | -0.49(-3.16%) |
Sep 19, 2019 | 15.20 | 15.56 | 14.84 | 15.43 | 52,258 | -0.01(-0.05%) |
Sep 18, 2019 | 15.49 | 15.58 | 15.30 | 15.44 | 58,896 | -0.04(-0.26%) |
Sep 17, 2019 | 15.22 | 15.70 | 15.21 | 15.48 | 60,932 | +0.00(+0.00%) |
Sep 16, 2019 | 15.22 | 15.60 | 15.22 | 15.48 | 66,742 | +0.04(+0.26%) |
Sep 13, 2019 | 15.10 | 15.59 | 14.90 | 15.44 | 67,625 | +0.33(+2.17%) |
Sep 12, 2019 | 14.66 | 15.30 | 14.66 | 15.11 | 70,961 | +0.06(+0.37%) |
Sep 11, 2019 | 15.00 | 15.31 | 14.82 | 15.06 | 63,558 | +0.06(+0.37%) |
Sep 10, 2019 | 14.10 | 15.12 | 14.10 | 15.00 | 41,977 | +0.76(+5.34%) |
Sep 09, 2019 | 13.38 | 14.85 | 13.38 | 14.24 | 78,100 | +1.00(+7.55%) |
Sep 06, 2019 | 13.35 | 13.54 | 13.20 | 13.24 | 5,500 | +0.00(+0.00%) |
Sep 05, 2019 | 13.14 | 13.53 | 12.96 | 13.24 | 21,103 | +0.14(+1.04%) |
Sep 04, 2019 | 13.00 | 13.18 | 12.96 | 13.10 | 15,226 | +0.10(+0.80%) |
Sep 03, 2019 | 13.18 | 13.25 | 12.94 | 13.00 | 16,652 | -0.24(-1.81%) |
Aug 30, 2019 | 13.42 | 13.43 | 13.08 | 13.24 | 17,500 | -0.27(-2.01%) |
Aug 29, 2019 | 13.25 | 13.52 | 13.18 | 13.51 | 32,598 | +0.34(+2.55%) |
Aug 28, 2019 | 13.17 | 13.22 | 13.08 | 13.18 | 39,620 | -0.02(-0.18%) |
Aug 27, 2019 | 13.20 | 13.34 | 13.06 | 13.20 | 31,335 | -0.07(-0.54%) |
Aug 26, 2019 | 13.22 | 13.52 | 13.20 | 13.27 | 26,956 | +0.03(+0.24%) |
Aug 23, 2019 | 13.30 | 13.45 | 13.20 | 13.24 | 34,000 | -0.26(-1.95%) |
Aug 22, 2019 | 13.60 | 13.60 | 13.40 | 13.50 | 12,296 | -0.10(-0.71%) |
Aug 21, 2019 | 13.49 | 13.62 | 13.40 | 13.60 | 15,120 | +0.10(+0.77%) |
Aug 20, 2019 | 13.46 | 13.57 | 13.30 | 13.50 | 11,325 | -0.10(-0.76%) |
Aug 19, 2019 | 13.58 | 13.80 | 13.54 | 13.60 | 137,837 | +0.10(+0.77%) |
Aug 16, 2019 | 13.62 | 13.63 | 13.26 | 13.50 | 22,000 | -0.07(-0.53%) |
Aug 15, 2019 | 13.88 | 13.90 | 13.49 | 13.57 | 13,588 | -0.10(-0.70%) |
Aug 14, 2019 | 13.99 | 14.24 | 13.62 | 13.66 | 40,055 | -0.42(-2.95%) |
Aug 13, 2019 | 13.92 | 14.51 | 13.92 | 14.08 | 23,261 | +0.23(+1.68%) |
Aug 12, 2019 | 13.78 | 14.17 | 13.78 | 13.85 | 13,591 | -0.03(-0.23%) |
Aug 09, 2019 | 13.94 | 14.06 | 13.60 | 13.88 | 20,875 | +0.28(+2.06%) |
Aug 08, 2019 | 13.59 | 13.90 | 13.56 | 13.60 | 14,701 | +0.14(+1.01%) |
Aug 07, 2019 | 13.54 | 13.80 | 13.46 | 13.46 | 14,777 | -0.17(-1.23%) |
Aug 06, 2019 | 13.81 | 13.88 | 13.56 | 13.63 | 15,540 | -0.03(-0.23%) |
Aug 05, 2019 | 13.85 | 13.94 | 13.64 | 13.66 | 19,865 | -0.38(-2.68%) |
Aug 02, 2019 | 13.75 | 14.14 | 13.73 | 14.04 | 12,875 | +0.34(+2.45%) |
Aug 01, 2019 | 14.34 | 14.36 | 13.70 | 13.70 | 20,095 | -0.71(-4.94%) |
Jul 31, 2019 | 14.02 | 14.64 | 13.98 | 14.42 | 21,882 | +0.40(+2.85%) |
Jul 30, 2019 | 13.66 | 14.16 | 13.66 | 14.02 | 20,970 | +0.30(+2.16%) |
Jul 29, 2019 | 14.00 | 14.08 | 13.64 | 13.72 | 83,282 | -0.28(-2.00%) |
Jul 26, 2019 | 13.65 | 14.26 | 13.65 | 14.00 | 21,875 | +0.35(+2.58%) |
Jul 25, 2019 | 13.78 | 14.10 | 13.62 | 13.65 | 40,285 | -0.42(-3.01%) |
Jul 24, 2019 | 13.66 | 14.30 | 13.66 | 14.07 | 27,522 | +0.33(+2.39%) |
Jul 23, 2019 | 13.76 | 13.78 | 13.61 | 13.74 | 12,948 | -0.06(-0.41%) |
Jul 22, 2019 | 13.34 | 14.23 | 13.08 | 13.80 | 75,658 | -0.88(-5.99%) |
Jul 19, 2019 | 15.02 | 15.02 | 14.42 | 14.68 | 23,000 | -0.51(-3.37%) |
Jul 18, 2019 | 15.16 | 15.28 | 14.99 | 15.19 | 13,271 | +0.00(+0.00%) |
Jul 17, 2019 | 15.26 | 15.38 | 15.06 | 15.19 | 29,450 | -0.06(-0.37%) |
Jul 16, 2019 | 15.39 | 15.51 | 15.13 | 15.25 | 20,252 | -0.12(-0.78%) |
Jul 15, 2019 | 15.60 | 15.71 | 15.24 | 15.37 | 88,558 | -0.23(-1.49%) |
Jul 12, 2019 | 15.42 | 15.62 | 15.36 | 15.60 | 96,000 | +0.22(+1.46%) |
Jul 11, 2019 | 15.19 | 15.38 | 15.11 | 15.38 | 27,187 | +0.10(+0.68%) |
Jul 10, 2019 | 15.34 | 15.43 | 15.19 | 15.27 | 16,727 | -0.10(-0.62%) |
Jul 09, 2019 | 15.16 | 15.42 | 15.16 | 15.37 | 26,288 | +0.04(+0.26%) |
Jul 08, 2019 | 15.30 | 15.42 | 15.18 | 15.33 | 108,451 | +0.02(+0.16%) |
Jul 05, 2019 | 15.01 | 15.30 | 14.99 | 15.30 | 45,875 | +0.29(+1.92%) |
Jul 03, 2019 | 15.06 | 15.18 | 15.01 | 15.02 | 9,250 | -0.28(-1.83%) |
Jul 02, 2019 | 15.50 | 15.54 | 15.09 | 15.30 | 31,780 | -0.07(-0.47%) |
Jul 01, 2019 | 15.66 | 15.67 | 15.16 | 15.37 | 49,006 | -0.17(-1.08%) |
Jun 28, 2019 | 15.20 | 15.69 | 15.10 | 15.54 | 1,552,625 | +0.34(+2.21%) |
Jun 27, 2019 | 15.18 | 15.20 | 14.91 | 15.20 | 72,440 | +0.16(+1.06%) |
Jun 26, 2019 | 15.20 | 15.20 | 14.50 | 15.04 | 51,958 | -0.07(-0.48%) |
Jun 25, 2019 | 14.99 | 15.20 | 14.82 | 15.11 | 54,055 | -0.01(-0.05%) |
Jun 24, 2019 | 15.10 | 15.12 | 14.96 | 15.12 | 60,397 | +0.00(+0.00%) |
Jun 21, 2019 | 15.07 | 15.12 | 14.59 | 15.12 | 47,750 | +0.00(+0.00%) |
Jun 20, 2019 | 15.00 | 15.18 | 14.98 | 15.12 | 49,306 | +0.00(+0.00%) |
Jun 19, 2019 | 15.11 | 15.20 | 14.94 | 15.12 | 57,780 | +0.01(+0.05%) |
Jun 18, 2019 | 15.02 | 15.30 | 14.62 | 15.11 | 44,631 | -0.01(-0.05%) |
Jun 17, 2019 | 14.76 | 15.20 | 14.67 | 15.12 | 60,465 | +0.20(+1.34%) |
Jun 14, 2019 | 15.08 | 15.08 | 14.76 | 14.92 | 37,500 | -0.28(-1.84%) |
Jun 13, 2019 | 14.48 | 15.68 | 14.28 | 15.20 | 59,717 | +0.60(+4.11%) |
Jun 12, 2019 | 14.55 | 14.74 | 14.04 | 14.60 | 97,222 | +0.13(+0.88%) |
Jun 11, 2019 | 14.47 | 14.76 | 14.05 | 14.47 | 37,146 | +0.00(+0.00%) |
Jun 10, 2019 | 14.29 | 14.48 | 13.87 | 14.47 | 51,043 | +0.07(+0.50%) |
Jun 07, 2019 | 13.65 | 14.70 | 13.65 | 14.40 | 19,625 | +0.02(+0.11%) |
Jun 06, 2019 | 14.40 | 14.47 | 14.21 | 14.38 | 13,653 | +0.05(+0.33%) |
Jun 05, 2019 | 13.87 | 14.40 | 13.87 | 14.34 | 45,785 | +0.28(+1.99%) |
Jun 04, 2019 | 14.30 | 14.31 | 13.82 | 14.06 | 24,245 | -0.22(-1.57%) |
Jun 03, 2019 | 14.26 | 14.30 | 14.04 | 14.28 | 21,886 | +0.08(+0.56%) |
May 31, 2019 | 13.97 | 14.40 | 13.90 | 14.20 | 29,875 | -0.15(-1.06%) |
May 30, 2019 | 14.12 | 14.41 | 14.12 | 14.35 | 49,523 | +0.05(+0.34%) |
May 29, 2019 | 14.24 | 14.40 | 14.14 | 14.30 | 38,820 | -0.08(-0.56%) |
May 28, 2019 | 14.18 | 14.38 | 13.90 | 14.38 | 27,587 | +0.19(+1.35%) |
May 24, 2019 | 14.35 | 14.35 | 13.72 | 14.19 | 37,875 | +0.13(+0.91%) |
May 23, 2019 | 13.74 | 14.06 | 13.56 | 14.06 | 29,048 | +0.46(+3.41%) |
May 22, 2019 | 13.94 | 14.00 | 13.45 | 13.60 | 54,142 | -0.26(-1.85%) |
May 21, 2019 | 13.70 | 14.00 | 13.42 | 13.86 | 40,305 | +0.26(+1.94%) |
May 20, 2019 | 13.92 | 14.06 | 12.96 | 13.59 | 146,797 | -0.21(-1.51%) |
May 17, 2019 | 14.07 | 14.46 | 13.55 | 13.80 | 68,125 | -0.34(-2.38%) |
May 16, 2019 | 14.00 | 14.30 | 13.42 | 14.14 | 129,797 | +0.14(+1.03%) |
May 15, 2019 | 14.06 | 14.89 | 13.95 | 13.99 | 153,601 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.00 | 13.71 | 13.99 | 33,252 | +0.29(+2.10%) |
May 13, 2019 | 13.33 | 13.86 | 13.22 | 13.70 | 33,517 | +0.26(+1.96%) |
May 10, 2019 | 13.42 | 13.44 | 13.29 | 13.44 | 7,750 | +0.14(+1.02%) |
May 09, 2019 | 13.38 | 13.52 | 13.23 | 13.30 | 12,065 | -0.01(-0.06%) |
May 08, 2019 | 13.18 | 13.60 | 13.18 | 13.31 | 19,348 | +0.21(+1.59%) |
May 07, 2019 | 13.32 | 13.42 | 13.06 | 13.10 | 14,250 | -0.26(-1.92%) |
May 06, 2019 | 13.14 | 13.60 | 13.14 | 13.36 | 16,392 | -0.03(-0.24%) |
May 03, 2019 | 13.29 | 13.59 | 13.09 | 13.39 | 21,500 | +0.04(+0.30%) |
May 02, 2019 | 13.11 | 13.37 | 13.06 | 13.35 | 33,630 | +0.25(+1.89%) |