Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.35 | 17.51 | 16.68 | 17.13 | 628,052 | -0.51(-2.91%) |
Apr 29, 2020 | 17.65 | 17.92 | 17.42 | 17.64 | 504,289 | +0.58(+3.42%) |
Apr 28, 2020 | 17.39 | 17.58 | 16.99 | 17.06 | 482,122 | +0.15(+0.88%) |
Apr 27, 2020 | 16.41 | 17.31 | 16.26 | 16.91 | 430,534 | +0.67(+4.14%) |
Apr 24, 2020 | 16.23 | 16.38 | 16.00 | 16.24 | 283,935 | +0.07(+0.43%) |
Apr 23, 2020 | 16.35 | 16.61 | 16.15 | 16.17 | 673,684 | -0.10(-0.61%) |
Apr 22, 2020 | 16.41 | 16.56 | 16.13 | 16.27 | 394,144 | +0.23(+1.42%) |
Apr 21, 2020 | 16.47 | 16.76 | 16.04 | 16.04 | 445,200 | -0.84(-4.98%) |
Apr 20, 2020 | 16.87 | 16.96 | 16.31 | 16.88 | 512,327 | -0.44(-2.51%) |
Apr 17, 2020 | 17.12 | 17.36 | 16.87 | 17.32 | 1,057,577 | +0.76(+4.60%) |
Apr 16, 2020 | 16.52 | 16.81 | 16.16 | 16.56 | 491,782 | +0.10(+0.60%) |
Apr 15, 2020 | 16.39 | 16.76 | 16.34 | 16.46 | 1,058,377 | -0.55(-3.26%) |
Apr 14, 2020 | 16.98 | 17.53 | 16.85 | 17.01 | 665,173 | +0.36(+2.14%) |
Apr 13, 2020 | 16.71 | 16.79 | 15.98 | 16.65 | 396,905 | -0.13(-0.77%) |
Apr 09, 2020 | 16.86 | 17.42 | 16.60 | 16.78 | 980,526 | +0.22(+1.31%) |
Apr 08, 2020 | 16.15 | 16.77 | 15.77 | 16.57 | 501,195 | +0.56(+3.52%) |
Apr 07, 2020 | 16.62 | 16.62 | 15.74 | 16.00 | 1,066,327 | +0.19(+1.19%) |
Apr 06, 2020 | 15.13 | 15.90 | 14.97 | 15.81 | 725,635 | +1.27(+8.70%) |
Apr 03, 2020 | 14.44 | 14.91 | 14.22 | 14.55 | 1,059,397 | -0.09(-0.61%) |
Apr 02, 2020 | 14.36 | 14.93 | 14.27 | 14.64 | 859,169 | +0.11(+0.75%) |
Apr 01, 2020 | 14.73 | 15.07 | 14.35 | 14.53 | 933,684 | -1.07(-6.85%) |
Mar 31, 2020 | 15.23 | 16.44 | 15.15 | 15.60 | 1,089,941 | +0.35(+2.27%) |
Mar 30, 2020 | 15.09 | 15.37 | 14.35 | 15.25 | 1,129,118 | +0.26(+1.71%) |
Mar 27, 2020 | 15.46 | 15.61 | 14.68 | 14.99 | 864,950 | -0.83(-5.25%) |
Mar 26, 2020 | 15.31 | 16.53 | 15.24 | 15.82 | 1,743,951 | +0.54(+3.50%) |
Mar 25, 2020 | 13.18 | 15.88 | 12.70 | 15.29 | 1,483,712 | +2.18(+16.60%) |
Mar 24, 2020 | 11.90 | 13.13 | 11.66 | 13.11 | 1,144,773 | +1.82(+16.08%) |
Mar 23, 2020 | 13.60 | 13.60 | 11.13 | 11.30 | 1,458,638 | -2.27(-16.76%) |
Mar 20, 2020 | 13.34 | 14.04 | 13.04 | 13.57 | 2,094,670 | +0.35(+2.66%) |
Mar 19, 2020 | 12.85 | 13.32 | 11.58 | 13.22 | 1,385,406 | +0.33(+2.58%) |
Mar 18, 2020 | 13.87 | 14.24 | 11.67 | 12.89 | 2,850,688 | -1.92(-12.99%) |
Mar 17, 2020 | 12.54 | 15.04 | 12.23 | 14.81 | 3,126,688 | +3.08(+26.31%) |
Mar 16, 2020 | 12.01 | 13.35 | 11.71 | 11.72 | 1,450,797 | -2.69(-18.69%) |
Mar 13, 2020 | 14.05 | 14.48 | 13.39 | 14.42 | 1,663,423 | +1.24(+9.41%) |
Mar 12, 2020 | 15.13 | 15.15 | 13.14 | 13.18 | 1,493,872 | -2.72(-17.13%) |
Mar 11, 2020 | 16.89 | 17.05 | 15.54 | 15.90 | 1,418,336 | -1.37(-7.91%) |
Mar 10, 2020 | 17.37 | 17.85 | 16.59 | 17.27 | 1,469,833 | +0.27(+1.61%) |
Mar 09, 2020 | 17.78 | 18.20 | 16.99 | 17.00 | 1,618,197 | -2.32(-12.03%) |
Mar 06, 2020 | 19.04 | 19.40 | 18.56 | 19.32 | 993,096 | -0.16(-0.80%) |
Mar 05, 2020 | 19.57 | 19.59 | 19.12 | 19.48 | 735,346 | -0.33(-1.68%) |
Mar 04, 2020 | 19.71 | 20.20 | 19.71 | 19.81 | 1,094,255 | +0.28(+1.45%) |
Mar 03, 2020 | 19.39 | 19.95 | 19.17 | 19.52 | 1,587,745 | +0.32(+1.68%) |
Mar 02, 2020 | 18.38 | 19.43 | 18.11 | 19.20 | 2,333,547 | +0.86(+4.68%) |
Feb 28, 2020 | 17.76 | 18.36 | 17.21 | 18.34 | 2,928,891 | +0.09(+0.48%) |
Feb 27, 2020 | 18.99 | 18.99 | 18.22 | 18.26 | 3,335,354 | -0.97(-5.03%) |
Feb 26, 2020 | 18.99 | 19.48 | 18.92 | 19.22 | 1,149,069 | +0.15(+0.77%) |
Feb 25, 2020 | 19.91 | 20.03 | 19.00 | 19.08 | 1,248,006 | -0.87(-4.36%) |
Feb 24, 2020 | 20.42 | 20.42 | 19.93 | 19.94 | 1,307,112 | -0.70(-3.40%) |
Feb 21, 2020 | 20.77 | 20.82 | 20.53 | 20.65 | 939,625 | -0.15(-0.70%) |
Feb 20, 2020 | 20.89 | 21.07 | 20.59 | 20.79 | 934,742 | -0.05(-0.23%) |
Feb 19, 2020 | 20.75 | 20.96 | 20.72 | 20.84 | 964,537 | +0.17(+0.80%) |
Feb 18, 2020 | 20.26 | 20.70 | 20.16 | 20.68 | 976,506 | +0.61(+3.02%) |
Feb 14, 2020 | 19.91 | 20.11 | 19.78 | 20.07 | 683,746 | +0.21(+1.08%) |
Feb 13, 2020 | 19.66 | 19.89 | 19.54 | 19.86 | 911,740 | +0.22(+1.14%) |
Feb 12, 2020 | 19.55 | 19.73 | 19.43 | 19.63 | 746,143 | +0.15(+0.75%) |
Feb 11, 2020 | 19.35 | 19.50 | 19.26 | 19.49 | 1,146,709 | +0.21(+1.06%) |
Feb 10, 2020 | 18.93 | 19.28 | 18.93 | 19.28 | 620,663 | +0.36(+1.91%) |
Feb 07, 2020 | 18.81 | 18.98 | 18.62 | 18.92 | 841,084 | +0.11(+0.57%) |
Feb 06, 2020 | 18.32 | 19.35 | 18.28 | 18.81 | 1,942,665 | +0.57(+3.10%) |
Feb 05, 2020 | 17.84 | 18.29 | 17.83 | 18.25 | 1,037,938 | +0.35(+1.96%) |
Feb 04, 2020 | 18.00 | 18.04 | 17.81 | 17.89 | 1,392,787 | +0.08(+0.44%) |
Feb 03, 2020 | 17.63 | 17.93 | 17.63 | 17.82 | 976,119 | +0.16(+0.88%) |
Jan 31, 2020 | 17.53 | 17.70 | 17.46 | 17.66 | 858,088 | +0.15(+0.84%) |
Jan 30, 2020 | 17.21 | 17.53 | 17.21 | 17.51 | 929,098 | +0.28(+1.64%) |
Jan 29, 2020 | 17.10 | 17.26 | 17.04 | 17.23 | 894,992 | +0.14(+0.80%) |
Jan 28, 2020 | 16.78 | 17.15 | 16.76 | 17.09 | 1,130,748 | +0.33(+1.98%) |
Jan 27, 2020 | 16.84 | 16.92 | 16.69 | 16.76 | 1,038,835 | -0.14(-0.81%) |
Jan 24, 2020 | 16.89 | 17.03 | 16.85 | 16.90 | 798,881 | +0.01(+0.06%) |
Jan 23, 2020 | 16.81 | 16.94 | 16.78 | 16.89 | 1,214,352 | +0.07(+0.41%) |
Jan 22, 2020 | 16.95 | 17.00 | 16.77 | 16.82 | 1,186,405 | -0.08(-0.46%) |
Jan 21, 2020 | 16.79 | 17.08 | 16.78 | 16.90 | 1,565,574 | +0.02(+0.12%) |
Jan 17, 2020 | 16.89 | 16.93 | 16.77 | 16.88 | 1,658,916 | +0.02(+0.12%) |
Jan 16, 2020 | 16.94 | 17.12 | 16.77 | 16.86 | 1,350,623 | -0.08(-0.46%) |
Jan 15, 2020 | 16.85 | 16.98 | 16.76 | 16.94 | 1,842,045 | +0.14(+0.81%) |
Jan 14, 2020 | 16.71 | 16.93 | 16.69 | 16.80 | 2,771,719 | +0.05(+0.29%) |
Jan 13, 2020 | 16.79 | 16.88 | 16.67 | 16.75 | 7,774,136 | +1.52(+10.00%) |
Jan 10, 2020 | 15.20 | 15.38 | 15.14 | 15.23 | 805,130 | +0.08(+0.52%) |
Jan 09, 2020 | 15.13 | 15.26 | 15.08 | 15.15 | 958,124 | +0.06(+0.39%) |
Jan 08, 2020 | 14.96 | 15.16 | 14.95 | 15.09 | 970,993 | +0.12(+0.78%) |
Jan 07, 2020 | 14.91 | 15.06 | 14.90 | 14.98 | 693,800 | -0.01(-0.07%) |
Jan 06, 2020 | 15.13 | 15.21 | 14.94 | 14.99 | 819,853 | -0.10(-0.68%) |
Jan 03, 2020 | 14.93 | 15.11 | 14.89 | 15.09 | 943,825 | +0.10(+0.68%) |
Jan 02, 2020 | 15.08 | 15.15 | 14.87 | 14.99 | 727,945 | -0.04(-0.26%) |
Dec 31, 2019 | 15.04 | 15.12 | 14.90 | 15.02 | 665,308 | -0.02(-0.13%) |
Dec 30, 2019 | 14.80 | 15.06 | 14.80 | 15.04 | 955,592 | +0.21(+1.45%) |
Dec 27, 2019 | 14.81 | 14.87 | 14.76 | 14.83 | 663,361 | +0.03(+0.20%) |
Dec 26, 2019 | 14.82 | 14.87 | 14.73 | 14.80 | 625,099 | -0.03(-0.20%) |
Dec 24, 2019 | 14.81 | 14.86 | 14.71 | 14.83 | 286,712 | +0.04(+0.26%) |
Dec 23, 2019 | 14.89 | 14.92 | 14.68 | 14.79 | 694,669 | -0.10(-0.66%) |
Dec 20, 2019 | 14.85 | 14.99 | 14.81 | 14.89 | 4,057,303 | +0.09(+0.59%) |
Dec 19, 2019 | 14.87 | 14.91 | 14.75 | 14.80 | 945,184 | -0.02(-0.13%) |
Dec 18, 2019 | 14.92 | 14.99 | 14.69 | 14.82 | 672,849 | -0.04(-0.26%) |
Dec 17, 2019 | 14.94 | 15.12 | 14.84 | 14.86 | 1,110,947 | +0.04(+0.26%) |
Dec 16, 2019 | 14.69 | 14.84 | 14.62 | 14.82 | 1,063,111 | +0.21(+1.40%) |
Dec 13, 2019 | 14.70 | 14.76 | 14.44 | 14.61 | 2,031,058 | -0.08(-0.53%) |
Dec 12, 2019 | 15.04 | 15.07 | 14.66 | 14.69 | 951,832 | -0.37(-2.46%) |
Dec 11, 2019 | 14.97 | 15.11 | 14.92 | 15.06 | 686,477 | +0.09(+0.59%) |
Dec 10, 2019 | 15.08 | 15.11 | 14.91 | 14.98 | 674,244 | -0.07(-0.45%) |
Dec 09, 2019 | 15.20 | 15.32 | 14.88 | 15.04 | 1,392,359 | -0.15(-0.96%) |
Dec 06, 2019 | 15.17 | 15.40 | 15.16 | 15.19 | 698,599 | +0.08(+0.52%) |
Dec 05, 2019 | 14.99 | 15.19 | 14.89 | 15.11 | 823,240 | +0.07(+0.45%) |
Dec 04, 2019 | 15.16 | 15.23 | 15.00 | 15.04 | 869,607 | -0.07(-0.45%) |
Dec 03, 2019 | 15.00 | 15.19 | 14.92 | 15.11 | 950,863 | +0.11(+0.72%) |
Dec 02, 2019 | 15.06 | 15.10 | 14.73 | 15.00 | 1,124,013 | -0.14(-0.90%) |
Nov 29, 2019 | 15.12 | 15.24 | 15.12 | 15.14 | 324,203 | -0.08(-0.50%) |
Nov 27, 2019 | 15.17 | 15.30 | 15.06 | 15.22 | 891,586 | +0.20(+1.35%) |
Nov 26, 2019 | 15.05 | 15.23 | 14.97 | 15.02 | 1,225,350 | -0.04(-0.26%) |
Nov 25, 2019 | 14.97 | 15.10 | 14.90 | 15.05 | 1,121,884 | +0.08(+0.51%) |
Nov 22, 2019 | 15.23 | 15.26 | 14.96 | 14.98 | 694,862 | -0.20(-1.33%) |
Nov 21, 2019 | 15.16 | 15.25 | 15.04 | 15.18 | 1,056,839 | -0.05(-0.32%) |
Nov 20, 2019 | 15.21 | 15.33 | 15.09 | 15.23 | 1,005,080 | +0.08(+0.51%) |
Nov 19, 2019 | 14.97 | 15.23 | 14.93 | 15.15 | 1,138,632 | +0.20(+1.35%) |
Nov 18, 2019 | 15.06 | 15.22 | 14.89 | 14.95 | 1,245,587 | -0.09(-0.58%) |
Nov 15, 2019 | 15.24 | 15.28 | 14.87 | 15.04 | 1,593,608 | -0.13(-0.89%) |
Nov 14, 2019 | 14.93 | 15.25 | 14.90 | 15.17 | 1,232,347 | +0.37(+2.47%) |
Nov 13, 2019 | 14.54 | 14.81 | 14.45 | 14.80 | 2,054,333 | +0.19(+1.32%) |
Nov 12, 2019 | 15.47 | 16.12 | 14.39 | 14.61 | 2,997,858 | -1.35(-8.45%) |
Nov 11, 2019 | 16.06 | 16.11 | 15.91 | 15.96 | 1,000,033 | +0.06(+0.36%) |
Nov 08, 2019 | 15.92 | 16.10 | 15.82 | 15.90 | 890,860 | +0.03(+0.18%) |
Nov 07, 2019 | 16.01 | 16.15 | 15.81 | 15.87 | 1,022,521 | -0.20(-1.26%) |
Nov 06, 2019 | 16.20 | 16.36 | 16.05 | 16.08 | 639,373 | -0.08(-0.48%) |
Nov 05, 2019 | 16.29 | 16.42 | 16.08 | 16.15 | 1,040,526 | -0.20(-1.24%) |
Nov 04, 2019 | 16.45 | 16.84 | 16.31 | 16.36 | 1,029,511 | +0.03(+0.18%) |
Nov 01, 2019 | 16.35 | 16.40 | 16.20 | 16.33 | 1,159,176 | -0.04(-0.24%) |
Oct 31, 2019 | 16.31 | 16.45 | 16.26 | 16.37 | 838,523 | +0.10(+0.59%) |
Oct 30, 2019 | 16.12 | 16.41 | 16.06 | 16.27 | 935,746 | +0.21(+1.32%) |
Oct 29, 2019 | 15.85 | 16.12 | 15.83 | 16.06 | 1,093,624 | +0.18(+1.15%) |
Oct 28, 2019 | 16.08 | 16.08 | 15.80 | 15.87 | 987,058 | -0.16(-1.02%) |
Oct 25, 2019 | 16.10 | 16.11 | 15.74 | 16.04 | 1,174,117 | -0.09(-0.54%) |
Oct 24, 2019 | 16.20 | 16.40 | 16.10 | 16.12 | 704,424 | -0.06(-0.36%) |
Oct 23, 2019 | 15.84 | 16.27 | 15.70 | 16.18 | 1,517,772 | +0.30(+1.88%) |
Oct 22, 2019 | 16.41 | 16.49 | 15.87 | 15.88 | 1,759,493 | -0.56(-3.40%) |
Oct 21, 2019 | 16.44 | 16.57 | 16.39 | 16.44 | 734,032 | +0.00(+0.03%) |
Oct 18, 2019 | 16.30 | 16.48 | 16.30 | 16.44 | 980,713 | +0.15(+0.92%) |
Oct 17, 2019 | 16.23 | 16.41 | 16.14 | 16.29 | 803,677 | +0.04(+0.24%) |
Oct 16, 2019 | 16.16 | 16.28 | 16.08 | 16.25 | 1,040,464 | +0.12(+0.72%) |
Oct 15, 2019 | 16.25 | 16.41 | 15.91 | 16.13 | 1,003,540 | -0.12(-0.71%) |
Oct 14, 2019 | 16.29 | 16.39 | 16.20 | 16.25 | 717,563 | -0.11(-0.65%) |
Oct 11, 2019 | 16.64 | 16.64 | 16.35 | 16.36 | 1,467,543 | -0.06(-0.35%) |
Oct 10, 2019 | 16.50 | 16.61 | 16.36 | 16.41 | 698,033 | +0.00(+0.00%) |
Oct 09, 2019 | 16.37 | 16.45 | 16.21 | 16.41 | 1,453,218 | +0.13(+0.83%) |
Oct 08, 2019 | 16.48 | 16.67 | 16.19 | 16.28 | 1,786,402 | -0.38(-2.26%) |
Oct 07, 2019 | 16.43 | 16.82 | 16.43 | 16.65 | 2,702,462 | +0.23(+1.38%) |
Oct 04, 2019 | 16.05 | 16.60 | 15.98 | 16.43 | 7,600,844 | -0.15(-0.90%) |
Oct 03, 2019 | 17.51 | 17.66 | 16.54 | 16.58 | 1,910,720 | -0.92(-5.23%) |
Oct 02, 2019 | 17.50 | 17.65 | 17.29 | 17.49 | 795,025 | -0.10(-0.55%) |
Oct 01, 2019 | 17.57 | 17.81 | 17.48 | 17.59 | 808,810 | +0.02(+0.11%) |
Sep 30, 2019 | 17.24 | 17.71 | 17.19 | 17.57 | 748,560 | +0.39(+2.24%) |
Sep 27, 2019 | 17.23 | 17.40 | 17.12 | 17.18 | 749,853 | -0.06(-0.34%) |
Sep 26, 2019 | 17.22 | 17.35 | 17.14 | 17.24 | 540,993 | +0.02(+0.11%) |
Sep 25, 2019 | 17.11 | 17.23 | 16.88 | 17.22 | 683,832 | +0.15(+0.90%) |
Sep 24, 2019 | 17.23 | 17.37 | 17.04 | 17.07 | 891,851 | -0.16(-0.92%) |
Sep 23, 2019 | 16.98 | 17.35 | 16.90 | 17.23 | 779,279 | +0.29(+1.74%) |
Sep 20, 2019 | 17.11 | 17.11 | 16.77 | 16.93 | 2,069,646 | -0.15(-0.90%) |
Sep 19, 2019 | 16.72 | 17.13 | 16.72 | 17.09 | 958,613 | +0.37(+2.19%) |
Sep 18, 2019 | 16.60 | 16.90 | 16.57 | 16.72 | 1,298,584 | -0.22(-1.31%) |
Sep 17, 2019 | 16.36 | 16.99 | 16.34 | 16.94 | 1,061,506 | +0.66(+4.02%) |
Sep 16, 2019 | 16.16 | 16.32 | 16.09 | 16.29 | 581,003 | +0.12(+0.71%) |
Sep 13, 2019 | 16.38 | 16.44 | 16.07 | 16.17 | 705,653 | -0.20(-1.24%) |
Sep 12, 2019 | 16.31 | 16.49 | 16.17 | 16.37 | 1,209,959 | +0.20(+1.25%) |
Sep 11, 2019 | 16.17 | 16.53 | 16.03 | 16.17 | 1,831,232 | +0.05(+0.30%) |
Sep 10, 2019 | 16.07 | 16.33 | 16.03 | 16.12 | 1,401,765 | +0.07(+0.42%) |
Sep 09, 2019 | 16.37 | 16.37 | 15.72 | 16.06 | 1,216,822 | -0.18(-1.13%) |
Sep 06, 2019 | 16.36 | 16.38 | 16.15 | 16.24 | 627,835 | -0.08(-0.47%) |
Sep 05, 2019 | 16.43 | 16.48 | 16.24 | 16.32 | 650,407 | -0.12(-0.70%) |
Sep 04, 2019 | 16.40 | 16.47 | 16.36 | 16.43 | 523,744 | +0.11(+0.65%) |
Sep 03, 2019 | 16.39 | 16.44 | 16.28 | 16.33 | 554,769 | -0.02(-0.12%) |
Aug 30, 2019 | 16.40 | 16.47 | 16.25 | 16.35 | 421,150 | +0.05(+0.30%) |
Aug 29, 2019 | 16.24 | 16.35 | 16.22 | 16.30 | 726,609 | +0.10(+0.65%) |
Aug 28, 2019 | 16.19 | 16.27 | 16.13 | 16.19 | 595,699 | +0.04(+0.24%) |
Aug 27, 2019 | 16.12 | 16.32 | 16.09 | 16.15 | 659,262 | +0.05(+0.30%) |
Aug 26, 2019 | 15.94 | 16.12 | 15.93 | 16.11 | 421,967 | +0.21(+1.32%) |
Aug 23, 2019 | 16.12 | 16.29 | 15.85 | 15.90 | 703,139 | -0.26(-1.59%) |
Aug 22, 2019 | 15.81 | 16.23 | 15.81 | 16.15 | 802,009 | +0.20(+1.25%) |
Aug 21, 2019 | 15.94 | 16.03 | 15.86 | 15.95 | 971,250 | +0.08(+0.48%) |
Aug 20, 2019 | 16.00 | 16.01 | 15.80 | 15.88 | 872,125 | -0.06(-0.36%) |
Aug 19, 2019 | 16.12 | 16.25 | 15.92 | 15.93 | 965,487 | -0.18(-1.12%) |
Aug 16, 2019 | 15.93 | 16.17 | 15.92 | 16.12 | 631,113 | +0.12(+0.77%) |
Aug 15, 2019 | 16.08 | 16.13 | 15.89 | 15.99 | 710,497 | -0.13(-0.83%) |
Aug 14, 2019 | 16.18 | 16.29 | 16.02 | 16.12 | 838,855 | -0.04(-0.24%) |
Aug 13, 2019 | 16.25 | 16.28 | 15.53 | 16.16 | 967,056 | +0.21(+1.31%) |
Aug 12, 2019 | 15.45 | 16.00 | 15.37 | 15.95 | 1,643,940 | +0.54(+3.52%) |
Aug 09, 2019 | 15.44 | 15.99 | 15.24 | 15.41 | 988,720 | -0.12(-0.80%) |
Aug 08, 2019 | 15.32 | 15.58 | 15.25 | 15.53 | 657,229 | +0.30(+1.94%) |
Aug 07, 2019 | 14.84 | 15.36 | 14.73 | 15.24 | 737,693 | +0.46(+3.09%) |
Aug 06, 2019 | 14.61 | 14.85 | 14.56 | 14.78 | 613,893 | +0.18(+1.24%) |
Aug 05, 2019 | 14.99 | 15.05 | 14.45 | 14.60 | 741,643 | -0.38(-2.54%) |
Aug 02, 2019 | 14.82 | 15.15 | 14.82 | 14.98 | 686,970 | +0.18(+1.22%) |
Aug 01, 2019 | 14.68 | 15.00 | 14.68 | 14.80 | 634,812 | +0.12(+0.84%) |
Jul 31, 2019 | 14.84 | 15.03 | 14.65 | 14.68 | 783,908 | -0.04(-0.26%) |
Jul 30, 2019 | 14.61 | 14.84 | 14.57 | 14.72 | 659,532 | +0.10(+0.72%) |
Jul 29, 2019 | 14.61 | 14.78 | 14.52 | 14.61 | 629,036 | +0.07(+0.46%) |
Jul 26, 2019 | 14.48 | 14.57 | 14.46 | 14.54 | 424,487 | +0.08(+0.53%) |
Jul 25, 2019 | 14.43 | 14.52 | 14.37 | 14.47 | 652,749 | +0.03(+0.20%) |
Jul 24, 2019 | 14.09 | 14.44 | 14.09 | 14.44 | 819,545 | +0.36(+2.57%) |
Jul 23, 2019 | 13.99 | 14.55 | 13.99 | 14.08 | 1,423,866 | +0.15(+1.09%) |
Jul 22, 2019 | 13.89 | 14.03 | 13.68 | 13.92 | 838,717 | +0.04(+0.27%) |
Jul 19, 2019 | 14.11 | 14.20 | 13.89 | 13.89 | 663,241 | -0.27(-1.88%) |
Jul 18, 2019 | 14.07 | 14.21 | 14.00 | 14.15 | 410,539 | +0.06(+0.41%) |
Jul 17, 2019 | 13.91 | 14.14 | 13.88 | 14.10 | 481,280 | +0.17(+1.23%) |
Jul 16, 2019 | 13.74 | 13.94 | 13.74 | 13.92 | 597,916 | +0.18(+1.32%) |
Jul 15, 2019 | 13.67 | 13.81 | 13.62 | 13.74 | 722,739 | +0.15(+1.12%) |
Jul 12, 2019 | 13.97 | 14.02 | 13.54 | 13.59 | 1,195,557 | -0.40(-2.86%) |
Jul 11, 2019 | 14.14 | 14.19 | 13.90 | 13.99 | 596,280 | -0.16(-1.14%) |
Jul 10, 2019 | 13.92 | 14.19 | 13.92 | 14.15 | 954,614 | +0.26(+1.85%) |
Jul 09, 2019 | 13.84 | 13.91 | 13.78 | 13.90 | 681,075 | +0.09(+0.62%) |
Jul 08, 2019 | 13.84 | 13.88 | 13.78 | 13.81 | 888,303 | -0.06(-0.41%) |
Jul 05, 2019 | 13.99 | 14.02 | 13.79 | 13.87 | 818,946 | -0.20(-1.42%) |
Jul 03, 2019 | 13.94 | 14.14 | 13.91 | 14.07 | 648,332 | +0.21(+1.51%) |
Jul 02, 2019 | 13.65 | 13.90 | 13.65 | 13.86 | 1,395,084 | +0.27(+1.96%) |
Jul 01, 2019 | 13.69 | 13.74 | 13.51 | 13.59 | 1,022,649 | -0.03(-0.21%) |
Jun 28, 2019 | 13.41 | 13.67 | 13.41 | 13.62 | 2,432,586 | +0.20(+1.49%) |
Jun 27, 2019 | 13.45 | 13.50 | 13.29 | 13.42 | 1,102,766 | +0.03(+0.21%) |
Jun 26, 2019 | 13.73 | 13.77 | 13.38 | 13.39 | 1,137,909 | -0.28(-2.02%) |
Jun 25, 2019 | 13.72 | 13.82 | 13.63 | 13.67 | 966,428 | -0.09(-0.62%) |
Jun 24, 2019 | 13.83 | 13.90 | 13.68 | 13.75 | 691,442 | +0.01(+0.07%) |
Jun 21, 2019 | 13.65 | 13.80 | 13.65 | 13.74 | 1,300,445 | +0.03(+0.21%) |
Jun 20, 2019 | 13.63 | 13.76 | 13.59 | 13.72 | 1,002,821 | +0.13(+0.98%) |
Jun 19, 2019 | 13.39 | 13.61 | 13.33 | 13.58 | 700,985 | +0.25(+1.86%) |
Jun 18, 2019 | 13.38 | 13.43 | 13.24 | 13.33 | 1,413,458 | -0.04(-0.28%) |
Jun 17, 2019 | 13.22 | 13.43 | 13.10 | 13.37 | 2,255,959 | +0.15(+1.15%) |
Jun 14, 2019 | 13.17 | 13.31 | 13.09 | 13.22 | 1,217,920 | +0.04(+0.29%) |
Jun 13, 2019 | 13.13 | 13.37 | 13.12 | 13.18 | 2,088,245 | +0.07(+0.51%) |
Jun 12, 2019 | 12.98 | 13.16 | 12.98 | 13.12 | 1,684,592 | +0.17(+1.32%) |
Jun 11, 2019 | 13.05 | 13.05 | 12.88 | 12.94 | 960,317 | -0.05(-0.37%) |
Jun 10, 2019 | 12.99 | 13.12 | 12.80 | 12.99 | 1,071,883 | +0.06(+0.44%) |
Jun 07, 2019 | 13.03 | 13.10 | 12.90 | 12.93 | 2,040,332 | -0.02(-0.15%) |
Jun 06, 2019 | 12.89 | 13.04 | 12.89 | 12.95 | 996,383 | +0.05(+0.37%) |
Jun 05, 2019 | 12.86 | 13.04 | 12.85 | 12.91 | 742,441 | +0.05(+0.37%) |
Jun 04, 2019 | 12.95 | 12.97 | 12.80 | 12.86 | 676,594 | -0.05(-0.37%) |
Jun 03, 2019 | 12.86 | 13.04 | 12.86 | 12.91 | 580,489 | +0.05(+0.37%) |
May 31, 2019 | 12.86 | 12.99 | 12.76 | 12.86 | 441,286 | +0.00(+0.01%) |
May 30, 2019 | 12.91 | 13.00 | 12.82 | 12.86 | 550,874 | +0.02(+0.15%) |
May 29, 2019 | 12.87 | 12.92 | 12.80 | 12.84 | 837,231 | -0.06(-0.44%) |
May 28, 2019 | 13.10 | 13.13 | 12.88 | 12.89 | 1,822,768 | -0.14(-1.08%) |
May 24, 2019 | 12.98 | 13.10 | 12.93 | 13.04 | 722,794 | +0.14(+1.09%) |
May 23, 2019 | 12.80 | 12.90 | 12.73 | 12.89 | 357,922 | +0.07(+0.51%) |
May 22, 2019 | 12.97 | 13.02 | 12.79 | 12.83 | 471,503 | -0.18(-1.37%) |
May 21, 2019 | 12.83 | 13.06 | 12.77 | 13.01 | 588,275 | +0.21(+1.61%) |
May 20, 2019 | 12.77 | 12.93 | 12.73 | 12.80 | 497,747 | +0.07(+0.59%) |
May 17, 2019 | 12.52 | 12.74 | 12.41 | 12.73 | 574,995 | +0.21(+1.65%) |
May 16, 2019 | 12.48 | 12.71 | 12.48 | 12.52 | 408,072 | -0.01(-0.08%) |
May 15, 2019 | 12.51 | 12.65 | 12.47 | 12.53 | 385,155 | -0.01(-0.07%) |
May 14, 2019 | 12.54 | 12.61 | 12.47 | 12.54 | 364,035 | -0.02(-0.15%) |
May 13, 2019 | 12.43 | 12.61 | 12.40 | 12.56 | 587,253 | -0.07(-0.52%) |
May 10, 2019 | 12.52 | 12.85 | 12.32 | 12.62 | 634,562 | +0.13(+1.05%) |
May 09, 2019 | 12.48 | 12.62 | 12.40 | 12.49 | 545,980 | +0.01(+0.08%) |
May 08, 2019 | 12.83 | 12.90 | 12.45 | 12.48 | 699,376 | -0.35(-2.71%) |
May 07, 2019 | 12.88 | 13.03 | 12.75 | 12.83 | 599,966 | -0.08(-0.58%) |
May 06, 2019 | 12.90 | 13.00 | 12.80 | 12.90 | 467,351 | -0.04(-0.29%) |
May 03, 2019 | 12.72 | 13.03 | 12.72 | 12.94 | 466,091 | +0.23(+1.85%) |
May 02, 2019 | 12.68 | 12.74 | 12.58 | 12.71 | 282,238 | +0.02(+0.15%) |