Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.30 | 16.83 | 16.30 | 16.35 | 44,085 | -0.87(-5.05%) |
Apr 29, 2020 | 16.54 | 17.37 | 16.54 | 17.22 | 68,901 | +0.32(+1.89%) |
Apr 28, 2020 | 17.00 | 17.05 | 16.88 | 16.90 | 50,138 | +0.14(+0.84%) |
Apr 27, 2020 | 17.00 | 17.00 | 16.55 | 16.76 | 71,678 | +0.41(+2.51%) |
Apr 24, 2020 | 16.55 | 16.55 | 16.10 | 16.35 | 38,300 | +0.20(+1.24%) |
Apr 23, 2020 | 15.81 | 16.58 | 15.81 | 16.15 | 37,722 | -0.14(-0.86%) |
Apr 22, 2020 | 16.34 | 16.42 | 15.94 | 16.29 | 326,502 | +0.13(+0.80%) |
Apr 21, 2020 | 16.50 | 16.50 | 15.94 | 16.16 | 179,298 | +0.21(+1.32%) |
Apr 20, 2020 | 16.14 | 16.35 | 15.69 | 15.95 | 52,711 | -0.20(-1.24%) |
Apr 17, 2020 | 16.11 | 16.67 | 16.07 | 16.15 | 59,800 | +0.28(+1.76%) |
Apr 16, 2020 | 16.26 | 16.27 | 15.76 | 15.87 | 234,755 | -0.46(-2.82%) |
Apr 15, 2020 | 16.39 | 16.70 | 16.08 | 16.33 | 79,117 | +0.03(+0.18%) |
Apr 14, 2020 | 15.92 | 16.56 | 15.92 | 16.30 | 98,147 | +0.25(+1.59%) |
Apr 13, 2020 | 15.04 | 16.91 | 15.04 | 16.05 | 44,232 | +0.53(+3.41%) |
Apr 09, 2020 | 15.45 | 15.66 | 15.02 | 15.52 | 58,700 | +0.19(+1.21%) |
Apr 08, 2020 | 14.69 | 15.98 | 14.69 | 15.33 | 114,754 | +0.07(+0.46%) |
Apr 07, 2020 | 15.37 | 16.22 | 15.26 | 15.26 | 127,440 | -0.29(-1.86%) |
Apr 06, 2020 | 15.21 | 15.88 | 15.21 | 15.55 | 109,467 | +0.96(+6.58%) |
Apr 03, 2020 | 14.58 | 15.04 | 14.41 | 14.59 | 133,900 | -0.27(-1.82%) |
Apr 02, 2020 | 13.95 | 14.99 | 13.95 | 14.86 | 156,919 | +0.25(+1.73%) |
Apr 01, 2020 | 14.59 | 15.34 | 14.42 | 14.61 | 100,475 | -0.63(-4.15%) |
Mar 31, 2020 | 14.98 | 16.05 | 14.53 | 15.24 | 164,605 | -0.72(-4.51%) |
Mar 30, 2020 | 15.48 | 15.99 | 15.34 | 15.96 | 167,123 | +0.62(+4.01%) |
Mar 27, 2020 | 15.87 | 15.87 | 15.22 | 15.35 | 132,600 | +0.62(+4.18%) |
Mar 26, 2020 | 13.58 | 15.91 | 13.58 | 14.73 | 104,593 | -0.17(-1.14%) |
Mar 25, 2020 | 13.95 | 15.82 | 13.95 | 14.90 | 118,473 | +0.73(+5.15%) |
Mar 24, 2020 | 13.03 | 14.25 | 13.03 | 14.17 | 426,953 | +0.99(+7.51%) |
Mar 23, 2020 | 12.48 | 13.58 | 12.48 | 13.18 | 109,278 | -0.71(-5.15%) |
Mar 20, 2020 | 13.08 | 14.45 | 12.94 | 13.89 | 108,200 | +0.12(+0.83%) |
Mar 19, 2020 | 13.06 | 14.20 | 13.06 | 13.78 | 211,953 | +0.10(+0.73%) |
Mar 18, 2020 | 14.09 | 14.32 | 13.06 | 13.68 | 305,834 | -0.41(-2.91%) |
Mar 17, 2020 | 13.01 | 14.11 | 13.01 | 14.09 | 174,845 | +0.45(+3.30%) |
Mar 16, 2020 | 12.87 | 13.93 | 12.87 | 13.64 | 240,671 | -1.06(-7.21%) |
Mar 13, 2020 | 15.00 | 15.28 | 14.30 | 14.70 | 252,700 | +0.70(+5.00%) |
Mar 12, 2020 | 13.80 | 14.91 | 13.39 | 14.00 | 161,506 | -1.06(-7.04%) |
Mar 11, 2020 | 15.72 | 15.72 | 14.96 | 15.06 | 142,622 | -0.66(-4.20%) |
Mar 10, 2020 | 15.80 | 16.37 | 15.28 | 15.72 | 67,366 | +0.59(+3.90%) |
Mar 09, 2020 | 14.96 | 15.63 | 14.73 | 15.13 | 81,813 | -0.47(-3.01%) |
Mar 06, 2020 | 15.63 | 15.63 | 15.26 | 15.60 | 84,200 | -0.11(-0.70%) |
Mar 05, 2020 | 15.85 | 15.91 | 15.65 | 15.71 | 89,074 | -0.15(-0.95%) |
Mar 04, 2020 | 15.42 | 15.86 | 15.42 | 15.86 | 92,363 | +0.17(+1.08%) |
Mar 03, 2020 | 15.44 | 15.85 | 15.44 | 15.69 | 109,234 | -0.34(-2.12%) |
Mar 02, 2020 | 15.50 | 16.10 | 15.50 | 16.03 | 67,446 | +0.57(+3.69%) |
Feb 28, 2020 | 15.05 | 15.54 | 15.05 | 15.46 | 117,800 | -0.14(-0.90%) |
Feb 27, 2020 | 15.55 | 15.83 | 15.55 | 15.60 | 65,324 | -0.58(-3.58%) |
Feb 26, 2020 | 16.35 | 16.35 | 16.14 | 16.18 | 46,579 | +0.00(+0.00%) |
Feb 25, 2020 | 16.11 | 16.35 | 16.11 | 16.18 | 54,280 | -0.19(-1.16%) |
Feb 24, 2020 | 16.68 | 16.78 | 16.37 | 16.37 | 43,700 | -0.62(-3.65%) |
Feb 21, 2020 | 17.27 | 17.27 | 16.96 | 16.99 | 31,700 | -0.10(-0.59%) |
Feb 20, 2020 | 17.00 | 17.36 | 16.97 | 17.09 | 29,183 | -0.09(-0.52%) |
Feb 19, 2020 | 17.05 | 17.39 | 17.05 | 17.18 | 49,187 | +0.13(+0.79%) |
Feb 18, 2020 | 17.00 | 17.23 | 16.94 | 17.05 | 56,658 | -0.20(-1.19%) |
Feb 14, 2020 | 17.25 | 17.34 | 17.19 | 17.25 | 19,000 | -0.18(-1.03%) |
Feb 13, 2020 | 17.44 | 17.51 | 17.41 | 17.43 | 37,811 | -0.26(-1.47%) |
Feb 12, 2020 | 17.68 | 17.80 | 17.68 | 17.69 | 24,515 | -0.67(-3.65%) |
Feb 11, 2020 | 18.26 | 18.37 | 18.10 | 18.36 | 37,104 | +0.30(+1.66%) |
Feb 10, 2020 | 18.22 | 18.22 | 17.67 | 18.06 | 29,431 | +0.08(+0.44%) |
Feb 07, 2020 | 17.50 | 18.00 | 17.50 | 17.98 | 55,400 | +0.08(+0.45%) |
Feb 06, 2020 | 17.61 | 17.90 | 17.61 | 17.90 | 102,504 | +0.50(+2.87%) |
Feb 05, 2020 | 17.62 | 17.62 | 17.24 | 17.40 | 89,876 | +0.25(+1.46%) |
Feb 04, 2020 | 17.02 | 17.20 | 17.02 | 17.15 | 58,798 | +0.14(+0.82%) |
Feb 03, 2020 | 17.50 | 17.50 | 17.01 | 17.01 | 21,604 | -0.61(-3.46%) |
Jan 31, 2020 | 17.68 | 17.77 | 17.62 | 17.62 | 40,100 | +0.04(+0.20%) |
Jan 30, 2020 | 17.45 | 17.60 | 17.39 | 17.59 | 38,661 | +0.23(+1.35%) |
Jan 29, 2020 | 17.33 | 17.37 | 17.26 | 17.35 | 41,287 | +0.01(+0.03%) |
Jan 28, 2020 | 17.50 | 17.50 | 17.25 | 17.34 | 63,476 | +0.20(+1.20%) |
Jan 27, 2020 | 17.28 | 17.28 | 17.14 | 17.14 | 26,254 | -0.27(-1.52%) |
Jan 24, 2020 | 17.48 | 17.48 | 17.37 | 17.41 | 24,300 | +0.05(+0.32%) |
Jan 23, 2020 | 17.30 | 17.45 | 17.16 | 17.35 | 19,553 | +0.22(+1.28%) |
Jan 22, 2020 | 16.87 | 17.21 | 16.87 | 17.13 | 33,542 | +0.04(+0.25%) |
Jan 21, 2020 | 16.82 | 17.35 | 16.82 | 17.09 | 39,532 | -0.24(-1.37%) |
Jan 17, 2020 | 17.35 | 17.39 | 17.30 | 17.32 | 21,500 | -0.02(-0.09%) |
Jan 16, 2020 | 17.47 | 17.47 | 17.32 | 17.34 | 31,285 | +0.08(+0.46%) |
Jan 15, 2020 | 16.98 | 17.31 | 16.98 | 17.26 | 24,998 | +0.06(+0.35%) |
Jan 14, 2020 | 17.39 | 17.39 | 17.16 | 17.20 | 30,034 | +0.05(+0.29%) |
Jan 13, 2020 | 17.19 | 17.19 | 16.92 | 17.15 | 38,854 | +0.03(+0.18%) |
Jan 10, 2020 | 16.90 | 17.15 | 16.87 | 17.12 | 35,000 | +0.22(+1.30%) |
Jan 09, 2020 | 16.82 | 16.94 | 16.82 | 16.90 | 114,939 | -0.06(-0.35%) |
Jan 08, 2020 | 16.88 | 17.03 | 16.79 | 16.96 | 34,713 | +0.10(+0.59%) |
Jan 07, 2020 | 16.91 | 16.97 | 16.85 | 16.86 | 54,529 | +0.02(+0.12%) |
Jan 06, 2020 | 17.00 | 17.00 | 16.77 | 16.84 | 36,943 | -0.27(-1.58%) |
Jan 03, 2020 | 17.23 | 17.23 | 17.05 | 17.11 | 34,900 | -0.12(-0.70%) |
Jan 02, 2020 | 16.69 | 17.25 | 16.69 | 17.23 | 54,807 | +0.20(+1.17%) |
Dec 31, 2019 | 16.92 | 17.08 | 16.92 | 17.03 | 13,700 | +0.02(+0.09%) |
Dec 30, 2019 | 16.76 | 17.35 | 16.76 | 17.02 | 21,847 | -0.04(-0.21%) |
Dec 27, 2019 | 17.15 | 17.25 | 17.05 | 17.05 | 18,700 | -0.06(-0.35%) |
Dec 26, 2019 | 17.05 | 17.12 | 17.02 | 17.11 | 26,328 | +0.12(+0.71%) |
Dec 24, 2019 | 16.96 | 17.01 | 16.94 | 16.99 | 19,200 | -0.19(-1.08%) |
Dec 23, 2019 | 17.00 | 17.20 | 17.00 | 17.18 | 78,202 | +0.21(+1.21%) |
Dec 20, 2019 | 17.18 | 17.23 | 16.94 | 16.97 | 26,800 | -0.47(-2.69%) |
Dec 19, 2019 | 17.50 | 17.50 | 17.43 | 17.44 | 41,416 | +0.16(+0.93%) |
Dec 18, 2019 | 17.50 | 17.50 | 17.26 | 17.28 | 34,048 | -0.09(-0.52%) |
Dec 17, 2019 | 17.12 | 17.49 | 17.12 | 17.37 | 60,616 | +0.43(+2.54%) |
Dec 16, 2019 | 16.98 | 16.98 | 16.91 | 16.94 | 39,736 | -0.15(-0.88%) |
Dec 13, 2019 | 17.10 | 17.20 | 17.09 | 17.09 | 64,700 | -0.01(-0.06%) |
Dec 12, 2019 | 16.97 | 17.12 | 16.97 | 17.10 | 51,923 | +0.02(+0.12%) |
Dec 11, 2019 | 16.83 | 17.13 | 16.83 | 17.08 | 20,006 | -0.18(-1.04%) |
Dec 10, 2019 | 17.22 | 17.32 | 17.03 | 17.26 | 44,671 | +0.04(+0.20%) |
Dec 09, 2019 | 17.50 | 17.50 | 17.20 | 17.23 | 45,364 | -0.18(-1.06%) |
Dec 06, 2019 | 17.10 | 17.41 | 17.10 | 17.41 | 37,400 | +0.31(+1.81%) |
Dec 05, 2019 | 16.96 | 17.21 | 16.96 | 17.10 | 40,026 | +0.25(+1.48%) |
Dec 04, 2019 | 17.04 | 17.04 | 16.81 | 16.85 | 38,770 | -0.23(-1.35%) |
Dec 03, 2019 | 16.71 | 17.20 | 16.71 | 17.08 | 47,201 | -0.08(-0.47%) |
Dec 02, 2019 | 16.93 | 17.27 | 16.93 | 17.16 | 46,902 | +0.15(+0.88%) |
Nov 29, 2019 | 17.33 | 17.33 | 17.01 | 17.01 | 8,400 | -0.20(-1.16%) |
Nov 27, 2019 | 17.20 | 17.28 | 17.20 | 17.21 | 35,300 | +0.34(+2.02%) |
Nov 26, 2019 | 16.91 | 16.92 | 16.82 | 16.87 | 32,964 | -0.19(-1.11%) |
Nov 25, 2019 | 16.54 | 17.07 | 16.54 | 17.06 | 25,536 | +0.15(+0.89%) |
Nov 22, 2019 | 16.94 | 16.94 | 16.85 | 16.91 | 34,600 | +0.19(+1.14%) |
Nov 21, 2019 | 16.73 | 16.74 | 16.65 | 16.72 | 28,671 | -0.22(-1.30%) |
Nov 20, 2019 | 16.90 | 16.99 | 16.89 | 16.94 | 32,616 | +0.15(+0.89%) |
Nov 19, 2019 | 16.85 | 16.99 | 16.78 | 16.79 | 20,774 | -0.03(-0.18%) |
Nov 18, 2019 | 16.67 | 16.85 | 16.67 | 16.82 | 19,346 | +0.23(+1.36%) |
Nov 15, 2019 | 16.74 | 16.74 | 16.55 | 16.59 | 14,900 | -0.01(-0.03%) |
Nov 14, 2019 | 16.44 | 16.60 | 16.44 | 16.60 | 34,059 | +0.18(+1.10%) |
Nov 13, 2019 | 16.36 | 16.44 | 16.32 | 16.42 | 206,228 | +0.05(+0.31%) |
Nov 12, 2019 | 16.46 | 16.46 | 16.37 | 16.37 | 66,321 | -0.25(-1.50%) |
Nov 11, 2019 | 16.61 | 16.64 | 16.48 | 16.62 | 19,107 | -0.08(-0.48%) |
Nov 08, 2019 | 16.59 | 16.72 | 16.56 | 16.70 | 59,100 | -0.06(-0.36%) |
Nov 07, 2019 | 16.91 | 17.01 | 16.76 | 16.76 | 26,496 | +0.01(+0.06%) |
Nov 06, 2019 | 16.53 | 16.77 | 16.53 | 16.75 | 28,902 | +0.16(+0.96%) |
Nov 05, 2019 | 16.60 | 16.77 | 16.57 | 16.59 | 118,692 | -0.48(-2.84%) |
Nov 04, 2019 | 17.00 | 17.17 | 16.96 | 17.07 | 129,037 | -0.05(-0.32%) |
Nov 01, 2019 | 17.00 | 17.16 | 17.00 | 17.13 | 40,600 | -0.13(-0.75%) |
Oct 31, 2019 | 17.00 | 17.30 | 16.95 | 17.26 | 55,533 | +0.30(+1.77%) |
Oct 30, 2019 | 16.63 | 16.96 | 16.63 | 16.96 | 37,682 | +0.48(+2.91%) |
Oct 29, 2019 | 16.49 | 16.49 | 16.42 | 16.48 | 17,812 | +0.22(+1.35%) |
Oct 28, 2019 | 16.33 | 16.34 | 16.24 | 16.26 | 40,624 | +0.02(+0.12%) |
Oct 25, 2019 | 16.22 | 16.27 | 16.19 | 16.24 | 41,800 | +0.00(+0.02%) |
Oct 24, 2019 | 16.10 | 16.27 | 16.10 | 16.24 | 25,730 | +0.31(+1.92%) |
Oct 23, 2019 | 15.91 | 16.15 | 15.90 | 15.93 | 53,934 | +0.13(+0.82%) |
Oct 22, 2019 | 15.79 | 15.88 | 15.79 | 15.80 | 33,846 | +0.01(+0.06%) |
Oct 21, 2019 | 15.78 | 15.80 | 15.74 | 15.79 | 65,100 | -0.01(-0.06%) |
Oct 18, 2019 | 15.77 | 15.80 | 15.70 | 15.80 | 219,400 | -0.05(-0.32%) |
Oct 17, 2019 | 15.62 | 15.90 | 15.62 | 15.85 | 1,310,167 | +0.33(+2.13%) |
Oct 16, 2019 | 15.43 | 15.58 | 15.36 | 15.52 | 50,398 | +0.36(+2.34%) |
Oct 15, 2019 | 14.90 | 15.20 | 14.90 | 15.16 | 57,292 | +0.47(+3.23%) |
Oct 14, 2019 | 14.72 | 14.73 | 14.68 | 14.69 | 18,214 | -0.06(-0.41%) |
Oct 11, 2019 | 14.49 | 14.83 | 14.49 | 14.75 | 25,000 | +0.39(+2.72%) |
Oct 10, 2019 | 14.53 | 14.53 | 14.31 | 14.36 | 20,542 | +0.16(+1.16%) |
Oct 09, 2019 | 14.24 | 14.29 | 14.19 | 14.20 | 21,107 | +0.03(+0.24%) |
Oct 08, 2019 | 14.14 | 14.22 | 14.13 | 14.16 | 35,380 | +0.12(+0.87%) |
Oct 07, 2019 | 14.05 | 14.11 | 14.01 | 14.04 | 30,353 | +0.04(+0.29%) |
Oct 04, 2019 | 13.99 | 14.05 | 13.93 | 14.00 | 38,600 | +0.21(+1.52%) |
Oct 03, 2019 | 13.75 | 13.85 | 13.69 | 13.79 | 60,999 | -0.03(-0.22%) |
Oct 02, 2019 | 14.01 | 14.01 | 13.78 | 13.82 | 84,125 | -0.24(-1.71%) |
Oct 01, 2019 | 14.16 | 14.17 | 14.06 | 14.06 | 25,754 | -0.18(-1.30%) |
Sep 30, 2019 | 14.21 | 14.27 | 14.21 | 14.24 | 19,799 | -0.04(-0.25%) |
Sep 27, 2019 | 14.30 | 14.36 | 14.10 | 14.28 | 24,700 | -0.06(-0.38%) |
Sep 26, 2019 | 14.42 | 14.47 | 14.31 | 14.34 | 31,510 | -0.07(-0.52%) |
Sep 25, 2019 | 14.37 | 14.44 | 14.34 | 14.41 | 16,460 | +0.39(+2.78%) |
Sep 24, 2019 | 13.98 | 14.15 | 13.98 | 14.02 | 50,020 | -0.08(-0.57%) |
Sep 23, 2019 | 14.14 | 14.20 | 14.09 | 14.10 | 20,316 | -0.07(-0.49%) |
Sep 20, 2019 | 14.19 | 14.33 | 14.14 | 14.17 | 35,400 | +0.14(+1.00%) |
Sep 19, 2019 | 14.20 | 14.20 | 14.02 | 14.03 | 45,978 | +0.12(+0.86%) |
Sep 18, 2019 | 13.88 | 13.96 | 13.84 | 13.91 | 20,213 | -0.17(-1.21%) |
Sep 17, 2019 | 14.29 | 14.29 | 14.04 | 14.08 | 16,855 | -0.28(-1.95%) |
Sep 16, 2019 | 14.39 | 14.40 | 14.34 | 14.36 | 17,999 | -0.06(-0.42%) |
Sep 13, 2019 | 14.30 | 14.45 | 14.30 | 14.42 | 36,800 | +0.24(+1.69%) |
Sep 12, 2019 | 14.42 | 14.42 | 14.15 | 14.18 | 17,904 | -0.18(-1.25%) |
Sep 11, 2019 | 14.38 | 14.48 | 14.31 | 14.36 | 97,341 | +0.11(+0.77%) |
Sep 10, 2019 | 14.19 | 14.28 | 14.19 | 14.25 | 94,659 | -0.08(-0.56%) |
Sep 09, 2019 | 14.18 | 14.42 | 14.18 | 14.33 | 37,089 | +0.27(+1.92%) |
Sep 06, 2019 | 13.95 | 14.15 | 13.95 | 14.06 | 25,500 | -0.09(-0.64%) |
Sep 05, 2019 | 13.93 | 14.30 | 13.93 | 14.15 | 16,145 | -0.17(-1.16%) |
Sep 04, 2019 | 14.29 | 14.32 | 14.24 | 14.32 | 40,014 | +0.10(+0.72%) |
Sep 03, 2019 | 14.20 | 14.25 | 14.16 | 14.21 | 91,091 | +0.43(+3.15%) |
Aug 30, 2019 | 13.80 | 13.82 | 13.74 | 13.78 | 29,700 | +0.02(+0.15%) |
Aug 29, 2019 | 14.25 | 14.25 | 13.73 | 13.76 | 37,009 | +0.20(+1.44%) |
Aug 28, 2019 | 13.29 | 13.60 | 13.29 | 13.56 | 38,207 | -0.03(-0.21%) |
Aug 27, 2019 | 13.60 | 13.67 | 13.43 | 13.59 | 49,847 | +0.02(+0.14%) |
Aug 26, 2019 | 13.54 | 13.60 | 13.53 | 13.57 | 41,097 | +0.16(+1.23%) |
Aug 23, 2019 | 13.52 | 13.56 | 13.41 | 13.41 | 34,500 | -0.12(-0.88%) |
Aug 22, 2019 | 13.55 | 13.55 | 13.45 | 13.53 | 22,806 | -0.24(-1.75%) |
Aug 21, 2019 | 13.87 | 13.87 | 13.64 | 13.77 | 52,880 | +0.24(+1.81%) |
Aug 20, 2019 | 13.50 | 13.55 | 13.49 | 13.53 | 68,938 | +0.02(+0.11%) |
Aug 19, 2019 | 13.47 | 13.58 | 13.47 | 13.51 | 45,784 | +0.04(+0.26%) |
Aug 16, 2019 | 13.24 | 13.50 | 13.24 | 13.47 | 90,600 | +0.23(+1.77%) |
Aug 15, 2019 | 13.27 | 13.30 | 13.18 | 13.24 | 86,410 | +0.03(+0.23%) |
Aug 14, 2019 | 13.30 | 13.47 | 13.17 | 13.21 | 43,626 | -0.27(-2.00%) |
Aug 13, 2019 | 13.52 | 13.52 | 13.44 | 13.48 | 67,169 | -0.30(-2.18%) |
Aug 12, 2019 | 13.54 | 13.94 | 13.54 | 13.78 | 30,780 | +0.03(+0.22%) |
Aug 09, 2019 | 13.74 | 13.92 | 13.74 | 13.75 | 42,200 | -0.17(-1.22%) |
Aug 08, 2019 | 13.79 | 13.92 | 13.76 | 13.92 | 25,288 | +0.17(+1.24%) |
Aug 07, 2019 | 13.58 | 13.77 | 13.56 | 13.75 | 40,863 | +0.34(+2.54%) |
Aug 06, 2019 | 13.45 | 13.45 | 13.26 | 13.41 | 113,337 | +0.31(+2.37%) |
Aug 05, 2019 | 13.43 | 13.43 | 13.08 | 13.10 | 54,136 | -0.42(-3.11%) |
Aug 02, 2019 | 13.53 | 13.56 | 13.42 | 13.52 | 14,900 | -0.42(-2.98%) |
Aug 01, 2019 | 14.04 | 14.11 | 13.85 | 13.94 | 21,043 | -0.20(-1.39%) |
Jul 31, 2019 | 14.25 | 14.42 | 14.03 | 14.13 | 53,528 | +0.23(+1.67%) |
Jul 30, 2019 | 14.04 | 14.04 | 13.81 | 13.90 | 25,384 | -0.07(-0.50%) |
Jul 29, 2019 | 13.85 | 14.00 | 13.85 | 13.97 | 38,161 | -0.08(-0.57%) |
Jul 26, 2019 | 13.98 | 14.08 | 13.98 | 14.05 | 78,900 | +0.07(+0.46%) |
Jul 25, 2019 | 14.24 | 14.24 | 13.94 | 13.98 | 20,643 | -0.25(-1.72%) |
Jul 24, 2019 | 14.30 | 14.30 | 14.16 | 14.23 | 16,753 | -0.21(-1.45%) |
Jul 23, 2019 | 14.55 | 14.55 | 14.35 | 14.44 | 34,719 | +0.12(+0.80%) |
Jul 22, 2019 | 14.35 | 14.35 | 14.30 | 14.32 | 16,968 | -0.04(-0.24%) |
Jul 19, 2019 | 14.40 | 14.44 | 14.36 | 14.36 | 33,300 | +0.19(+1.34%) |
Jul 18, 2019 | 14.18 | 14.20 | 14.02 | 14.17 | 49,009 | -0.39(-2.68%) |
Jul 17, 2019 | 14.36 | 14.69 | 14.36 | 14.56 | 277,799 | +0.35(+2.46%) |
Jul 16, 2019 | 14.22 | 14.24 | 14.20 | 14.21 | 35,901 | -0.08(-0.56%) |
Jul 15, 2019 | 14.26 | 14.30 | 14.25 | 14.29 | 37,118 | +0.02(+0.14%) |
Jul 12, 2019 | 14.46 | 14.46 | 14.20 | 14.27 | 41,900 | -0.05(-0.35%) |
Jul 11, 2019 | 14.38 | 14.38 | 14.29 | 14.32 | 36,053 | -0.18(-1.24%) |
Jul 10, 2019 | 14.46 | 14.52 | 14.45 | 14.50 | 50,284 | +0.09(+0.62%) |
Jul 09, 2019 | 14.40 | 14.41 | 14.36 | 14.41 | 51,965 | +0.12(+0.84%) |
Jul 08, 2019 | 14.50 | 14.50 | 14.25 | 14.29 | 24,346 | -0.23(-1.55%) |
Jul 05, 2019 | 14.63 | 14.63 | 14.50 | 14.52 | 18,000 | -0.21(-1.43%) |
Jul 03, 2019 | 14.82 | 14.82 | 14.72 | 14.72 | 26,100 | +0.26(+1.80%) |
Jul 02, 2019 | 14.35 | 14.50 | 14.35 | 14.46 | 82,665 | +0.15(+1.08%) |
Jul 01, 2019 | 14.69 | 14.69 | 14.29 | 14.31 | 35,939 | +0.09(+0.63%) |
Jun 28, 2019 | 14.22 | 14.36 | 14.20 | 14.22 | 97,200 | +0.22(+1.57%) |
Jun 27, 2019 | 14.00 | 14.04 | 14.00 | 14.00 | 24,058 | -0.14(-0.99%) |
Jun 26, 2019 | 14.19 | 14.23 | 14.14 | 14.14 | 37,759 | +0.51(+3.74%) |
Jun 25, 2019 | 13.73 | 13.74 | 13.62 | 13.63 | 57,982 | +0.12(+0.89%) |
Jun 24, 2019 | 13.50 | 13.55 | 13.47 | 13.51 | 114,099 | +0.00(+0.00%) |
Jun 21, 2019 | 13.50 | 13.57 | 13.46 | 13.51 | 262,600 | -0.44(-3.15%) |
Jun 20, 2019 | 13.94 | 13.95 | 13.86 | 13.95 | 35,836 | +0.06(+0.43%) |
Jun 19, 2019 | 13.83 | 13.89 | 13.78 | 13.89 | 21,821 | +0.19(+1.39%) |
Jun 18, 2019 | 13.73 | 13.73 | 13.53 | 13.70 | 112,203 | +0.28(+2.09%) |
Jun 17, 2019 | 13.56 | 13.56 | 13.34 | 13.42 | 36,049 | -0.09(-0.67%) |
Jun 14, 2019 | 13.50 | 13.57 | 13.49 | 13.51 | 63,700 | -0.01(-0.10%) |
Jun 13, 2019 | 13.56 | 13.62 | 13.51 | 13.52 | 36,473 | -0.12(-0.85%) |
Jun 12, 2019 | 13.60 | 13.77 | 13.60 | 13.64 | 47,597 | -0.08(-0.58%) |
Jun 11, 2019 | 13.76 | 13.78 | 13.62 | 13.72 | 89,737 | -0.17(-1.22%) |
Jun 10, 2019 | 13.79 | 13.96 | 13.79 | 13.89 | 45,614 | +0.10(+0.69%) |
Jun 07, 2019 | 13.82 | 13.84 | 13.75 | 13.79 | 33,200 | -0.05(-0.40%) |
Jun 06, 2019 | 13.84 | 13.91 | 13.70 | 13.85 | 50,065 | -0.11(-0.79%) |
Jun 05, 2019 | 13.99 | 13.99 | 13.91 | 13.96 | 29,488 | +0.00(+0.00%) |
Jun 04, 2019 | 13.95 | 13.99 | 13.83 | 13.96 | 58,567 | +0.11(+0.79%) |
Jun 03, 2019 | 13.67 | 13.90 | 13.67 | 13.85 | 83,062 | +0.49(+3.71%) |
May 31, 2019 | 13.36 | 13.42 | 13.27 | 13.36 | 97,000 | -0.01(-0.11%) |
May 30, 2019 | 13.43 | 13.43 | 13.36 | 13.37 | 63,898 | -0.53(-3.81%) |
May 29, 2019 | 13.94 | 14.06 | 13.89 | 13.90 | 78,329 | +0.01(+0.07%) |
May 28, 2019 | 13.95 | 14.01 | 13.89 | 13.89 | 54,783 | +0.01(+0.07%) |
May 24, 2019 | 13.90 | 13.90 | 13.85 | 13.88 | 26,400 | +0.34(+2.51%) |
May 23, 2019 | 13.59 | 13.59 | 13.53 | 13.54 | 52,508 | +0.05(+0.37%) |
May 22, 2019 | 13.45 | 13.49 | 13.44 | 13.49 | 39,538 | -0.05(-0.37%) |
May 21, 2019 | 13.49 | 13.57 | 13.49 | 13.54 | 63,184 | +0.02(+0.15%) |
May 20, 2019 | 13.66 | 13.66 | 13.50 | 13.52 | 49,291 | -0.12(-0.92%) |
May 17, 2019 | 13.61 | 13.74 | 13.61 | 13.64 | 239,700 | -0.18(-1.32%) |
May 16, 2019 | 13.47 | 13.84 | 13.47 | 13.83 | 141,973 | +0.56(+4.20%) |
May 15, 2019 | 13.13 | 13.29 | 13.04 | 13.27 | 152,896 | -0.05(-0.38%) |
May 14, 2019 | 13.27 | 13.38 | 13.27 | 13.32 | 193,586 | +0.33(+2.54%) |
May 13, 2019 | 13.03 | 13.12 | 12.95 | 12.99 | 101,660 | -0.20(-1.52%) |
May 10, 2019 | 13.08 | 13.20 | 12.99 | 13.19 | 65,700 | +0.14(+1.07%) |
May 09, 2019 | 12.77 | 13.07 | 12.77 | 13.05 | 83,594 | +0.06(+0.46%) |
May 08, 2019 | 13.03 | 13.03 | 12.91 | 12.99 | 205,373 | -0.24(-1.81%) |
May 07, 2019 | 13.27 | 13.36 | 13.16 | 13.23 | 102,792 | -0.05(-0.38%) |
May 06, 2019 | 13.08 | 13.29 | 13.08 | 13.28 | 121,911 | -0.05(-0.38%) |
May 03, 2019 | 13.29 | 13.35 | 13.26 | 13.33 | 66,100 | +0.11(+0.83%) |
May 02, 2019 | 13.16 | 13.25 | 13.16 | 13.22 | 47,582 | +0.01(+0.08%) |