Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.12 | 13.18 | 12.59 | 12.72 | 121,628 | -0.39(-2.97%) |
Apr 29, 2020 | 12.73 | 13.21 | 12.69 | 13.11 | 122,961 | +0.51(+4.04%) |
Apr 28, 2020 | 12.56 | 12.71 | 12.32 | 12.60 | 149,672 | +0.30(+2.42%) |
Apr 27, 2020 | 11.67 | 12.34 | 11.59 | 12.30 | 100,309 | +0.83(+7.25%) |
Apr 24, 2020 | 11.67 | 11.67 | 11.22 | 11.47 | 84,249 | -0.02(-0.22%) |
Apr 23, 2020 | 11.33 | 11.67 | 11.33 | 11.50 | 146,471 | +0.28(+2.52%) |
Apr 22, 2020 | 10.94 | 11.21 | 10.74 | 11.21 | 117,057 | +0.59(+5.53%) |
Apr 21, 2020 | 10.59 | 10.97 | 10.51 | 10.63 | 59,229 | -0.25(-2.28%) |
Apr 20, 2020 | 10.61 | 11.15 | 10.56 | 10.87 | 106,611 | -0.07(-0.65%) |
Apr 17, 2020 | 10.76 | 11.17 | 10.37 | 10.94 | 136,411 | +0.69(+6.69%) |
Apr 16, 2020 | 10.38 | 10.40 | 9.798 | 10.26 | 123,643 | -0.22(-2.09%) |
Apr 15, 2020 | 11.09 | 11.09 | 10.33 | 10.48 | 80,755 | -0.81(-7.21%) |
Apr 14, 2020 | 11.37 | 11.74 | 11.26 | 11.29 | 74,582 | -0.06(-0.56%) |
Apr 13, 2020 | 11.20 | 11.41 | 10.87 | 11.35 | 66,208 | -0.13(-1.11%) |
Apr 09, 2020 | 11.21 | 11.91 | 11.16 | 11.48 | 67,569 | +0.34(+3.05%) |
Apr 08, 2020 | 11.18 | 11.26 | 11.05 | 11.14 | 58,509 | +0.00(+0.00%) |
Apr 07, 2020 | 11.04 | 11.53 | 10.87 | 11.14 | 69,224 | +0.48(+4.51%) |
Apr 06, 2020 | 10.50 | 10.91 | 10.34 | 10.66 | 318,798 | +0.36(+3.50%) |
Apr 03, 2020 | 10.54 | 10.55 | 10.12 | 10.30 | 29,261 | -0.24(-2.28%) |
Apr 02, 2020 | 10.06 | 10.74 | 10.06 | 10.54 | 78,498 | +0.26(+2.55%) |
Apr 01, 2020 | 10.17 | 10.35 | 9.677 | 10.28 | 106,679 | -0.18(-1.69%) |
Mar 31, 2020 | 10.68 | 10.99 | 10.24 | 10.46 | 116,909 | -0.22(-2.05%) |
Mar 30, 2020 | 10.74 | 10.94 | 10.22 | 10.67 | 88,080 | -0.26(-2.39%) |
Mar 27, 2020 | 11.04 | 11.04 | 10.48 | 10.94 | 111,814 | -0.45(-3.97%) |
Mar 26, 2020 | 11.47 | 12.03 | 10.84 | 11.39 | 204,685 | +0.01(+0.12%) |
Mar 25, 2020 | 10.37 | 11.44 | 9.868 | 11.38 | 102,066 | +1.00(+9.69%) |
Mar 24, 2020 | 9.444 | 10.40 | 8.906 | 10.37 | 238,968 | +1.28(+14.09%) |
Mar 23, 2020 | 9.784 | 9.784 | 8.850 | 9.090 | 193,456 | -0.42(-4.46%) |
Mar 20, 2020 | 9.041 | 10.17 | 9.005 | 9.515 | 531,509 | +0.53(+5.91%) |
Mar 19, 2020 | 7.315 | 10.96 | 7.315 | 8.984 | 401,362 | +1.69(+23.18%) |
Mar 18, 2020 | 8.135 | 8.936 | 7.293 | 7.293 | 289,329 | -1.48(-16.85%) |
Mar 17, 2020 | 9.550 | 10.36 | 8.694 | 8.772 | 307,745 | -0.78(-8.15%) |
Mar 16, 2020 | 10.13 | 10.24 | 9.529 | 9.550 | 248,428 | -0.93(-8.85%) |
Mar 13, 2020 | 10.63 | 10.88 | 10.10 | 10.48 | 233,807 | +0.24(+2.35%) |
Mar 12, 2020 | 11.33 | 11.33 | 10.22 | 10.24 | 146,466 | -1.41(-12.14%) |
Mar 11, 2020 | 12.61 | 12.64 | 11.62 | 11.65 | 108,891 | -1.21(-9.41%) |
Mar 10, 2020 | 13.74 | 13.90 | 12.62 | 12.86 | 281,981 | -0.58(-4.32%) |
Mar 09, 2020 | 14.11 | 14.39 | 13.44 | 13.44 | 168,731 | -1.11(-7.63%) |
Mar 06, 2020 | 14.74 | 15.04 | 14.52 | 14.55 | 219,813 | -0.35(-2.37%) |
Mar 05, 2020 | 14.95 | 15.10 | 14.85 | 14.91 | 66,782 | -0.18(-1.17%) |
Mar 04, 2020 | 15.37 | 15.46 | 14.95 | 15.08 | 52,808 | -0.20(-1.30%) |
Mar 03, 2020 | 15.24 | 15.42 | 15.02 | 15.28 | 63,854 | +0.10(+0.65%) |
Mar 02, 2020 | 14.83 | 15.29 | 14.76 | 15.18 | 96,796 | +0.56(+3.82%) |
Feb 28, 2020 | 14.94 | 15.10 | 14.62 | 14.62 | 214,865 | -0.54(-3.55%) |
Feb 27, 2020 | 15.53 | 15.63 | 15.15 | 15.16 | 100,301 | -0.55(-3.51%) |
Feb 26, 2020 | 16.24 | 16.29 | 15.58 | 15.71 | 112,494 | -0.33(-2.07%) |
Feb 25, 2020 | 16.71 | 16.71 | 15.94 | 16.04 | 209,361 | -0.66(-3.98%) |
Feb 24, 2020 | 16.38 | 16.71 | 16.19 | 16.71 | 151,922 | +0.22(+1.33%) |
Feb 21, 2020 | 16.24 | 16.50 | 16.24 | 16.49 | 120,579 | +0.21(+1.30%) |
Feb 20, 2020 | 16.38 | 16.38 | 16.18 | 16.28 | 181,251 | -0.07(-0.43%) |
Feb 19, 2020 | 16.45 | 16.45 | 16.21 | 16.35 | 101,659 | +0.03(+0.17%) |
Feb 18, 2020 | 16.22 | 16.42 | 15.99 | 16.32 | 225,420 | +0.21(+1.27%) |
Feb 14, 2020 | 16.13 | 16.15 | 15.99 | 16.11 | 16,114 | -0.04(-0.26%) |
Feb 13, 2020 | 16.13 | 16.19 | 16.03 | 16.16 | 312,100 | +0.02(+0.13%) |
Feb 12, 2020 | 16.15 | 16.24 | 16.11 | 16.14 | 42,018 | +0.04(+0.26%) |
Feb 11, 2020 | 16.08 | 16.26 | 16.05 | 16.09 | 66,182 | +0.12(+0.75%) |
Feb 10, 2020 | 15.97 | 16.19 | 15.93 | 15.97 | 29,397 | -0.11(-0.66%) |
Feb 07, 2020 | 16.09 | 16.12 | 15.86 | 16.08 | 22,334 | +0.04(+0.26%) |
Feb 06, 2020 | 16.11 | 16.21 | 15.90 | 16.04 | 57,506 | -0.06(-0.35%) |
Feb 05, 2020 | 16.02 | 16.16 | 15.89 | 16.09 | 69,689 | +0.18(+1.11%) |
Feb 04, 2020 | 15.88 | 16.01 | 15.81 | 15.92 | 119,008 | +0.11(+0.72%) |
Feb 03, 2020 | 15.92 | 16.16 | 15.80 | 15.80 | 126,599 | -0.20(-1.24%) |
Jan 31, 2020 | 16.24 | 16.41 | 16.00 | 16.00 | 75,061 | -0.11(-0.65%) |
Jan 30, 2020 | 16.40 | 16.43 | 16.02 | 16.11 | 83,969 | -0.28(-1.73%) |
Jan 29, 2020 | 16.60 | 16.74 | 16.36 | 16.39 | 45,429 | +0.01(+0.04%) |
Jan 28, 2020 | 16.52 | 16.67 | 16.38 | 16.38 | 31,799 | -0.12(-0.76%) |
Jan 27, 2020 | 16.56 | 16.82 | 16.33 | 16.51 | 15,666 | -0.12(-0.71%) |
Jan 24, 2020 | 16.83 | 16.87 | 16.36 | 16.63 | 88,447 | -0.30(-1.80%) |
Jan 23, 2020 | 16.81 | 16.95 | 16.61 | 16.93 | 47,628 | +0.01(+0.04%) |
Jan 22, 2020 | 16.83 | 16.94 | 16.72 | 16.92 | 17,780 | +0.12(+0.74%) |
Jan 21, 2020 | 16.87 | 16.95 | 16.68 | 16.80 | 41,788 | -0.14(-0.82%) |
Jan 17, 2020 | 17.15 | 17.20 | 16.84 | 16.94 | 79,790 | -0.07(-0.41%) |
Jan 16, 2020 | 17.04 | 17.15 | 16.88 | 17.01 | 33,868 | -0.03(-0.16%) |
Jan 15, 2020 | 17.15 | 17.21 | 16.99 | 17.04 | 14,978 | -0.08(-0.49%) |
Jan 14, 2020 | 16.99 | 17.25 | 16.90 | 17.12 | 74,488 | +0.05(+0.28%) |
Jan 13, 2020 | 17.21 | 17.33 | 16.86 | 17.07 | 102,292 | -0.12(-0.69%) |
Jan 10, 2020 | 17.10 | 17.40 | 16.98 | 17.19 | 113,119 | +0.21(+1.22%) |
Jan 09, 2020 | 16.92 | 17.03 | 16.76 | 16.98 | 42,179 | -0.03(-0.20%) |
Jan 08, 2020 | 17.10 | 17.17 | 16.72 | 17.01 | 33,416 | -0.12(-0.69%) |
Jan 07, 2020 | 17.17 | 17.24 | 16.92 | 17.13 | 27,780 | -0.05(-0.28%) |
Jan 06, 2020 | 17.15 | 17.29 | 16.94 | 17.18 | 141,685 | +0.03(+0.16%) |
Jan 03, 2020 | 17.53 | 17.53 | 17.06 | 17.15 | 89,457 | -0.45(-2.56%) |
Jan 02, 2020 | 18.35 | 18.35 | 17.58 | 17.60 | 73,001 | -0.71(-3.86%) |
Dec 31, 2019 | 17.91 | 18.31 | 17.71 | 18.31 | 583,058 | +0.36(+2.01%) |
Dec 30, 2019 | 17.84 | 18.01 | 17.45 | 17.95 | 368,914 | +0.14(+0.78%) |
Dec 27, 2019 | 17.61 | 17.88 | 17.32 | 17.81 | 293,477 | +0.19(+1.06%) |
Dec 26, 2019 | 17.19 | 17.68 | 17.01 | 17.62 | 332,471 | +0.49(+2.83%) |
Dec 24, 2019 | 16.87 | 17.19 | 16.87 | 17.14 | 139,812 | +0.21(+1.27%) |
Dec 23, 2019 | 16.42 | 17.05 | 16.34 | 16.92 | 360,782 | +0.54(+3.30%) |
Dec 20, 2019 | 15.70 | 16.48 | 15.66 | 16.38 | 227,827 | +0.60(+3.82%) |
Dec 19, 2019 | 15.06 | 15.80 | 15.06 | 15.78 | 215,418 | +0.62(+4.07%) |
Dec 18, 2019 | 15.12 | 15.25 | 15.04 | 15.16 | 48,380 | +0.07(+0.46%) |
Dec 17, 2019 | 15.03 | 15.22 | 14.98 | 15.10 | 96,329 | +0.07(+0.46%) |
Dec 16, 2019 | 15.05 | 15.14 | 14.91 | 15.03 | 71,304 | +0.05(+0.32%) |
Dec 13, 2019 | 14.98 | 15.15 | 14.72 | 14.98 | 416,119 | +0.01(+0.09%) |
Dec 12, 2019 | 14.89 | 15.07 | 14.85 | 14.96 | 66,784 | -0.01(-0.09%) |
Dec 11, 2019 | 14.89 | 15.10 | 14.89 | 14.98 | 63,055 | +0.06(+0.37%) |
Dec 10, 2019 | 15.21 | 15.30 | 14.84 | 14.92 | 115,346 | -0.27(-1.78%) |
Dec 09, 2019 | 15.12 | 15.24 | 15.11 | 15.19 | 37,482 | +0.09(+0.60%) |
Dec 06, 2019 | 15.25 | 15.28 | 15.10 | 15.10 | 50,211 | -0.11(-0.73%) |
Dec 05, 2019 | 15.11 | 15.25 | 15.09 | 15.21 | 40,672 | +0.10(+0.69%) |
Dec 04, 2019 | 15.16 | 15.31 | 15.10 | 15.11 | 38,172 | -0.06(-0.37%) |
Dec 03, 2019 | 15.07 | 15.50 | 15.07 | 15.16 | 53,974 | +0.05(+0.32%) |
Dec 02, 2019 | 15.37 | 15.58 | 15.12 | 15.12 | 109,547 | -0.26(-1.71%) |
Nov 29, 2019 | 15.46 | 15.60 | 15.38 | 15.38 | 44,439 | +0.00(+0.00%) |
Nov 27, 2019 | 15.73 | 15.78 | 15.38 | 15.38 | 80,944 | -0.36(-2.29%) |
Nov 26, 2019 | 15.91 | 15.91 | 15.55 | 15.74 | 61,073 | -0.06(-0.39%) |
Nov 25, 2019 | 15.41 | 15.82 | 15.41 | 15.80 | 91,487 | +0.29(+1.88%) |
Nov 22, 2019 | 15.58 | 15.72 | 15.37 | 15.51 | 89,601 | -0.03(-0.22%) |
Nov 21, 2019 | 15.56 | 15.75 | 15.55 | 15.55 | 57,715 | -0.03(-0.22%) |
Nov 20, 2019 | 15.77 | 15.81 | 15.55 | 15.58 | 44,929 | -0.19(-1.19%) |
Nov 19, 2019 | 15.81 | 15.86 | 15.68 | 15.77 | 44,613 | -0.04(-0.26%) |
Nov 18, 2019 | 15.85 | 15.90 | 15.74 | 15.81 | 65,155 | -0.03(-0.22%) |
Nov 15, 2019 | 15.92 | 15.96 | 15.80 | 15.84 | 57,137 | -0.09(-0.57%) |
Nov 14, 2019 | 15.86 | 16.01 | 15.80 | 15.93 | 96,506 | +0.06(+0.39%) |
Nov 13, 2019 | 15.91 | 15.94 | 15.83 | 15.87 | 129,233 | -0.06(-0.39%) |
Nov 12, 2019 | 15.96 | 16.05 | 15.85 | 15.93 | 99,268 | -0.03(-0.17%) |
Nov 11, 2019 | 16.01 | 16.05 | 15.92 | 15.96 | 34,706 | -0.05(-0.30%) |
Nov 08, 2019 | 15.69 | 16.15 | 15.68 | 16.01 | 64,207 | -0.03(-0.20%) |
Nov 07, 2019 | 15.96 | 16.18 | 15.93 | 16.04 | 107,803 | +0.10(+0.60%) |
Nov 06, 2019 | 16.05 | 16.10 | 15.86 | 15.95 | 41,514 | +0.01(+0.04%) |
Nov 05, 2019 | 15.63 | 16.10 | 15.35 | 15.94 | 134,093 | +0.27(+1.69%) |
Nov 04, 2019 | 15.62 | 15.78 | 15.61 | 15.67 | 229,032 | +0.10(+0.61%) |
Nov 01, 2019 | 15.72 | 15.76 | 15.40 | 15.58 | 95,668 | -0.01(-0.04%) |
Oct 31, 2019 | 15.79 | 15.84 | 15.59 | 15.59 | 43,212 | -0.25(-1.59%) |
Oct 30, 2019 | 15.82 | 15.90 | 15.74 | 15.84 | 9,602 | +0.04(+0.26%) |
Oct 29, 2019 | 15.86 | 15.90 | 15.78 | 15.80 | 9,487 | -0.07(-0.43%) |
Oct 28, 2019 | 15.64 | 15.95 | 15.64 | 15.86 | 32,774 | +0.22(+1.43%) |
Oct 25, 2019 | 15.67 | 15.78 | 15.55 | 15.64 | 837,759 | -0.05(-0.30%) |
Oct 24, 2019 | 15.72 | 15.73 | 15.56 | 15.69 | 46,418 | -0.04(-0.26%) |
Oct 23, 2019 | 15.73 | 15.83 | 15.60 | 15.73 | 41,094 | +0.01(+0.09%) |
Oct 22, 2019 | 15.57 | 15.87 | 15.54 | 15.72 | 45,224 | +0.12(+0.78%) |
Oct 21, 2019 | 15.41 | 15.65 | 15.41 | 15.59 | 42,985 | +0.10(+0.66%) |
Oct 18, 2019 | 15.64 | 15.73 | 15.39 | 15.49 | 234,608 | -0.15(-0.96%) |
Oct 17, 2019 | 15.73 | 15.76 | 15.63 | 15.64 | 51,428 | -0.16(-0.99%) |
Oct 16, 2019 | 15.76 | 15.90 | 15.74 | 15.80 | 32,040 | -0.07(-0.47%) |
Oct 15, 2019 | 15.72 | 15.91 | 15.67 | 15.87 | 19,622 | +0.14(+0.86%) |
Oct 14, 2019 | 15.72 | 15.86 | 15.69 | 15.74 | 39,671 | -0.04(-0.26%) |
Oct 11, 2019 | 15.69 | 15.91 | 15.69 | 15.78 | 33,704 | +0.05(+0.35%) |
Oct 10, 2019 | 15.65 | 15.72 | 15.43 | 15.72 | 43,349 | +0.19(+1.22%) |
Oct 09, 2019 | 15.25 | 15.53 | 15.16 | 15.53 | 48,575 | -0.01(-0.04%) |
Oct 08, 2019 | 15.52 | 15.61 | 15.41 | 15.54 | 16,023 | -0.02(-0.13%) |
Oct 07, 2019 | 15.63 | 15.67 | 15.56 | 15.56 | 36,256 | -0.07(-0.43%) |
Oct 04, 2019 | 15.70 | 15.73 | 15.53 | 15.63 | 30,761 | +0.06(+0.39%) |
Oct 03, 2019 | 15.60 | 15.65 | 15.32 | 15.57 | 40,572 | -0.02(-0.13%) |
Oct 02, 2019 | 15.47 | 15.64 | 15.31 | 15.59 | 45,109 | -0.01(-0.09%) |
Oct 01, 2019 | 15.84 | 16.08 | 15.50 | 15.60 | 73,280 | -0.19(-1.21%) |
Sep 30, 2019 | 16.39 | 16.39 | 15.77 | 15.79 | 223,937 | -0.69(-4.16%) |
Sep 27, 2019 | 15.86 | 16.48 | 15.65 | 16.48 | 197,959 | +0.67(+4.21%) |
Sep 26, 2019 | 15.31 | 15.84 | 15.27 | 15.81 | 147,560 | +0.53(+3.47%) |
Sep 25, 2019 | 15.16 | 15.36 | 15.10 | 15.28 | 58,191 | +0.18(+1.21%) |
Sep 24, 2019 | 15.19 | 15.22 | 14.99 | 15.10 | 21,721 | -0.13(-0.85%) |
Sep 23, 2019 | 15.12 | 15.36 | 15.06 | 15.23 | 44,173 | +0.03(+0.18%) |
Sep 20, 2019 | 15.19 | 15.29 | 15.14 | 15.20 | 20,016 | -0.04(-0.27%) |
Sep 19, 2019 | 15.09 | 15.28 | 15.07 | 15.24 | 54,099 | +0.04(+0.27%) |
Sep 18, 2019 | 15.32 | 15.33 | 15.12 | 15.20 | 29,848 | -0.07(-0.44%) |
Sep 17, 2019 | 15.27 | 15.34 | 15.06 | 15.27 | 26,369 | -0.04(-0.27%) |
Sep 16, 2019 | 15.05 | 15.39 | 15.05 | 15.31 | 80,788 | +0.31(+2.08%) |
Sep 13, 2019 | 15.12 | 15.38 | 14.87 | 14.99 | 160,575 | +0.24(+1.61%) |
Sep 12, 2019 | 14.85 | 14.85 | 14.73 | 14.76 | 36,667 | -0.07(-0.46%) |
Sep 11, 2019 | 14.74 | 14.88 | 14.68 | 14.83 | 46,328 | +0.08(+0.55%) |
Sep 10, 2019 | 14.49 | 14.74 | 14.49 | 14.74 | 32,546 | +0.27(+1.83%) |
Sep 09, 2019 | 14.36 | 14.72 | 14.30 | 14.48 | 82,439 | +0.20(+1.43%) |
Sep 06, 2019 | 14.34 | 14.47 | 14.27 | 14.27 | 44,743 | -0.11(-0.76%) |
Sep 05, 2019 | 14.50 | 14.51 | 14.38 | 14.38 | 37,861 | -0.05(-0.33%) |
Sep 04, 2019 | 14.40 | 14.54 | 14.30 | 14.43 | 59,907 | +0.04(+0.28%) |
Sep 03, 2019 | 14.31 | 14.51 | 14.31 | 14.39 | 55,216 | +0.01(+0.09%) |
Aug 30, 2019 | 14.53 | 14.56 | 14.35 | 14.38 | 25,462 | -0.11(-0.75%) |
Aug 29, 2019 | 14.34 | 14.52 | 14.34 | 14.49 | 32,274 | +0.22(+1.52%) |
Aug 28, 2019 | 14.33 | 14.51 | 14.23 | 14.27 | 51,828 | -0.04(-0.28%) |
Aug 27, 2019 | 14.57 | 14.62 | 14.26 | 14.31 | 42,392 | -0.24(-1.68%) |
Aug 26, 2019 | 14.78 | 14.79 | 14.49 | 14.55 | 30,675 | -0.16(-1.11%) |
Aug 23, 2019 | 14.62 | 14.72 | 14.47 | 14.72 | 51,955 | +0.07(+0.46%) |
Aug 22, 2019 | 14.78 | 14.78 | 14.59 | 14.65 | 23,908 | +0.02(+0.14%) |
Aug 21, 2019 | 14.64 | 14.70 | 14.55 | 14.63 | 26,557 | +0.03(+0.23%) |
Aug 20, 2019 | 14.62 | 14.68 | 14.49 | 14.59 | 30,871 | -0.01(-0.05%) |
Aug 19, 2019 | 14.61 | 14.70 | 14.47 | 14.60 | 92,261 | +0.02(+0.14%) |
Aug 16, 2019 | 14.47 | 14.63 | 14.47 | 14.58 | 62,405 | +0.10(+0.66%) |
Aug 15, 2019 | 14.78 | 14.83 | 14.44 | 14.49 | 78,717 | -0.28(-1.89%) |
Aug 14, 2019 | 14.63 | 14.87 | 14.43 | 14.76 | 33,364 | +0.01(+0.05%) |
Aug 13, 2019 | 14.66 | 14.86 | 14.64 | 14.76 | 140,881 | +0.11(+0.74%) |
Aug 12, 2019 | 14.95 | 15.04 | 14.63 | 14.65 | 67,549 | -0.33(-2.22%) |
Aug 09, 2019 | 15.02 | 15.13 | 14.95 | 14.98 | 46,215 | +0.03(+0.22%) |
Aug 08, 2019 | 15.11 | 15.24 | 14.90 | 14.95 | 101,495 | -0.14(-0.93%) |
Aug 07, 2019 | 14.75 | 15.25 | 14.75 | 15.09 | 42,091 | +0.13(+0.85%) |
Aug 06, 2019 | 15.14 | 15.14 | 14.74 | 14.96 | 109,787 | -0.11(-0.75%) |
Aug 05, 2019 | 15.47 | 15.53 | 15.03 | 15.08 | 74,635 | -0.46(-2.96%) |
Aug 02, 2019 | 15.70 | 15.71 | 15.51 | 15.53 | 47,928 | -0.15(-0.93%) |
Aug 01, 2019 | 15.63 | 15.95 | 15.56 | 15.68 | 144,806 | +0.04(+0.26%) |
Jul 31, 2019 | 15.67 | 15.68 | 15.51 | 15.64 | 71,974 | +0.01(+0.04%) |
Jul 30, 2019 | 15.71 | 15.74 | 15.48 | 15.63 | 93,713 | -0.10(-0.63%) |
Jul 29, 2019 | 15.76 | 15.92 | 15.67 | 15.73 | 23,995 | +0.05(+0.34%) |
Jul 26, 2019 | 15.51 | 15.71 | 15.51 | 15.68 | 52,135 | +0.11(+0.68%) |
Jul 25, 2019 | 15.77 | 15.77 | 15.49 | 15.57 | 68,973 | -0.19(-1.22%) |
Jul 24, 2019 | 15.82 | 15.90 | 15.66 | 15.77 | 48,921 | -0.09(-0.59%) |
Jul 23, 2019 | 15.90 | 15.98 | 15.81 | 15.86 | 10,811 | -0.01(-0.08%) |
Jul 22, 2019 | 15.94 | 15.94 | 15.65 | 15.87 | 33,367 | -0.05(-0.29%) |
Jul 19, 2019 | 15.87 | 16.03 | 15.85 | 15.92 | 12,921 | +0.01(+0.04%) |
Jul 18, 2019 | 15.85 | 16.03 | 15.85 | 15.91 | 65,584 | +0.04(+0.25%) |
Jul 17, 2019 | 15.79 | 15.91 | 15.55 | 15.87 | 55,282 | +0.00(+0.00%) |
Jul 16, 2019 | 15.75 | 15.97 | 15.71 | 15.87 | 16,163 | +0.02(+0.13%) |
Jul 15, 2019 | 15.71 | 15.89 | 15.66 | 15.85 | 36,461 | +0.01(+0.04%) |
Jul 12, 2019 | 15.79 | 15.97 | 15.65 | 15.85 | 146,188 | +0.01(+0.08%) |
Jul 11, 2019 | 16.07 | 16.25 | 15.52 | 15.83 | 66,962 | -0.19(-1.20%) |
Jul 10, 2019 | 16.09 | 16.31 | 15.73 | 16.03 | 53,198 | -0.05(-0.29%) |
Jul 09, 2019 | 16.05 | 16.16 | 15.93 | 16.07 | 22,203 | -0.01(-0.04%) |
Jul 08, 2019 | 16.11 | 16.23 | 15.89 | 16.08 | 130,441 | -0.01(-0.08%) |
Jul 05, 2019 | 16.17 | 16.38 | 16.07 | 16.09 | 26,443 | -0.09(-0.58%) |
Jul 03, 2019 | 16.22 | 16.38 | 16.15 | 16.19 | 19,231 | -0.03(-0.21%) |
Jul 02, 2019 | 16.31 | 16.31 | 16.15 | 16.22 | 23,487 | -0.05(-0.33%) |
Jul 01, 2019 | 16.29 | 16.43 | 16.23 | 16.27 | 38,181 | -0.09(-0.57%) |
Jun 28, 2019 | 16.27 | 16.37 | 16.15 | 16.37 | 215,601 | +0.07(+0.45%) |
Jun 27, 2019 | 16.27 | 16.29 | 16.17 | 16.29 | 40,995 | +0.02(+0.12%) |
Jun 26, 2019 | 16.29 | 16.31 | 16.16 | 16.27 | 73,508 | +0.08(+0.49%) |
Jun 25, 2019 | 16.11 | 16.31 | 16.08 | 16.19 | 90,276 | +0.17(+1.04%) |
Jun 24, 2019 | 16.10 | 16.25 | 15.91 | 16.03 | 101,014 | -0.01(-0.04%) |
Jun 21, 2019 | 16.06 | 16.06 | 15.83 | 16.03 | 42,669 | -0.03(-0.17%) |
Jun 20, 2019 | 16.22 | 16.22 | 15.85 | 16.06 | 53,260 | -0.02(-0.12%) |
Jun 19, 2019 | 16.25 | 16.39 | 15.98 | 16.08 | 137,858 | -0.16(-0.98%) |
Jun 18, 2019 | 16.34 | 16.41 | 16.18 | 16.24 | 39,209 | -0.06(-0.37%) |
Jun 17, 2019 | 16.27 | 16.39 | 16.16 | 16.30 | 73,303 | -0.04(-0.24%) |
Jun 14, 2019 | 16.38 | 16.41 | 16.27 | 16.34 | 33,805 | -0.04(-0.24%) |
Jun 13, 2019 | 16.27 | 16.45 | 16.23 | 16.38 | 48,479 | +0.12(+0.74%) |
Jun 12, 2019 | 16.20 | 16.36 | 16.16 | 16.26 | 33,808 | +0.03(+0.21%) |
Jun 11, 2019 | 16.42 | 16.60 | 16.13 | 16.23 | 97,340 | -0.14(-0.85%) |
Jun 10, 2019 | 15.95 | 16.61 | 15.86 | 16.37 | 113,379 | +0.47(+2.97%) |
Jun 07, 2019 | 15.94 | 15.94 | 15.74 | 15.89 | 82,334 | -0.01(-0.08%) |
Jun 06, 2019 | 15.76 | 15.97 | 15.71 | 15.91 | 249,606 | +0.18(+1.14%) |
Jun 05, 2019 | 15.74 | 15.75 | 15.54 | 15.73 | 34,045 | +0.05(+0.30%) |
Jun 04, 2019 | 15.20 | 15.79 | 15.11 | 15.68 | 71,587 | +0.57(+3.74%) |
Jun 03, 2019 | 15.08 | 15.20 | 15.04 | 15.12 | 71,606 | +0.10(+0.66%) |
May 31, 2019 | 14.87 | 15.05 | 14.79 | 15.02 | 90,447 | +0.04(+0.27%) |
May 30, 2019 | 15.14 | 15.14 | 14.95 | 14.98 | 27,932 | -0.03(-0.22%) |
May 29, 2019 | 14.99 | 15.12 | 14.95 | 15.01 | 49,610 | +0.03(+0.18%) |
May 28, 2019 | 14.82 | 15.03 | 14.82 | 14.98 | 113,598 | +0.16(+1.08%) |
May 24, 2019 | 14.87 | 14.87 | 14.70 | 14.82 | 50,031 | +0.04(+0.27%) |
May 23, 2019 | 14.86 | 14.88 | 14.71 | 14.78 | 49,627 | -0.06(-0.40%) |
May 22, 2019 | 14.79 | 14.96 | 14.79 | 14.84 | 44,924 | +0.00(+0.00%) |
May 21, 2019 | 14.92 | 15.10 | 14.78 | 14.84 | 242,417 | -0.03(-0.22%) |
May 20, 2019 | 14.87 | 14.98 | 14.81 | 14.88 | 94,582 | -0.05(-0.31%) |
May 17, 2019 | 14.78 | 14.98 | 14.76 | 14.92 | 35,457 | +0.11(+0.76%) |
May 16, 2019 | 14.72 | 14.94 | 14.72 | 14.81 | 76,832 | +0.09(+0.63%) |
May 15, 2019 | 14.76 | 14.92 | 14.71 | 14.72 | 59,956 | -0.02(-0.14%) |
May 14, 2019 | 14.74 | 14.94 | 14.71 | 14.74 | 72,197 | -0.01(-0.09%) |
May 13, 2019 | 14.87 | 14.90 | 14.71 | 14.75 | 70,802 | -0.20(-1.34%) |
May 10, 2019 | 14.73 | 15.13 | 14.73 | 14.95 | 274,197 | +0.27(+1.84%) |
May 09, 2019 | 14.63 | 14.78 | 14.53 | 14.68 | 94,474 | -0.05(-0.31%) |
May 08, 2019 | 14.88 | 14.91 | 14.61 | 14.72 | 117,375 | -0.12(-0.83%) |
May 07, 2019 | 14.97 | 14.98 | 14.71 | 14.85 | 95,562 | -0.09(-0.61%) |
May 06, 2019 | 14.82 | 15.03 | 14.68 | 14.94 | 142,027 | +0.16(+1.10%) |
May 03, 2019 | 14.77 | 14.79 | 14.65 | 14.78 | 706,151 | +0.03(+0.22%) |
May 02, 2019 | 14.68 | 14.87 | 14.57 | 14.74 | 166,522 | +0.14(+0.94%) |