Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.18 | 14.39 | 13.48 | 13.52 | 268,725 | -0.85(-5.90%) |
Apr 29, 2020 | 14.06 | 14.44 | 13.99 | 14.37 | 312,569 | +0.67(+4.93%) |
Apr 28, 2020 | 13.62 | 13.95 | 13.50 | 13.69 | 138,470 | +0.24(+1.76%) |
Apr 27, 2020 | 13.22 | 13.72 | 13.13 | 13.46 | 142,745 | +0.35(+2.64%) |
Apr 24, 2020 | 13.13 | 13.23 | 12.87 | 13.11 | 148,728 | +0.00(+0.00%) |
Apr 23, 2020 | 12.92 | 13.22 | 12.86 | 13.11 | 144,335 | +0.33(+2.57%) |
Apr 22, 2020 | 12.86 | 13.01 | 12.73 | 12.78 | 185,462 | +0.11(+0.86%) |
Apr 21, 2020 | 12.79 | 13.01 | 12.40 | 12.67 | 221,841 | -0.12(-0.93%) |
Apr 20, 2020 | 12.82 | 13.02 | 12.53 | 12.79 | 127,248 | -0.30(-2.30%) |
Apr 17, 2020 | 12.65 | 13.13 | 12.44 | 13.09 | 153,554 | +0.79(+6.45%) |
Apr 16, 2020 | 12.87 | 13.22 | 12.13 | 12.30 | 192,868 | -0.56(-4.33%) |
Apr 15, 2020 | 12.59 | 13.05 | 12.37 | 12.86 | 198,389 | -0.14(-1.05%) |
Apr 14, 2020 | 13.55 | 13.55 | 12.81 | 12.99 | 230,951 | -0.17(-1.32%) |
Apr 13, 2020 | 13.37 | 13.57 | 13.06 | 13.17 | 256,455 | -0.31(-2.30%) |
Apr 09, 2020 | 12.77 | 13.58 | 12.77 | 13.48 | 190,407 | +0.95(+7.57%) |
Apr 08, 2020 | 11.88 | 12.65 | 11.80 | 12.53 | 349,781 | +0.84(+7.18%) |
Apr 07, 2020 | 11.91 | 12.38 | 11.50 | 11.69 | 340,498 | +0.10(+0.86%) |
Apr 06, 2020 | 11.58 | 11.67 | 11.07 | 11.59 | 503,652 | +0.31(+2.75%) |
Apr 03, 2020 | 11.26 | 11.48 | 11.05 | 11.28 | 306,341 | -0.02(-0.16%) |
Apr 02, 2020 | 11.10 | 11.41 | 10.73 | 11.30 | 187,970 | +0.17(+1.56%) |
Apr 01, 2020 | 11.25 | 11.44 | 11.01 | 11.12 | 184,679 | -0.47(-4.09%) |
Mar 31, 2020 | 11.44 | 11.84 | 11.37 | 11.60 | 245,067 | +0.16(+1.44%) |
Mar 30, 2020 | 11.08 | 11.45 | 10.82 | 11.43 | 190,045 | +0.29(+2.62%) |
Mar 27, 2020 | 10.83 | 11.34 | 10.47 | 11.14 | 288,134 | -0.10(-0.89%) |
Mar 26, 2020 | 10.14 | 11.31 | 10.11 | 11.24 | 183,082 | +1.18(+11.68%) |
Mar 25, 2020 | 9.983 | 10.48 | 9.838 | 10.07 | 216,802 | -0.02(-0.18%) |
Mar 24, 2020 | 9.883 | 10.74 | 9.445 | 10.08 | 353,915 | +0.12(+1.19%) |
Mar 23, 2020 | 9.263 | 10.02 | 9.026 | 9.965 | 204,945 | +0.83(+9.08%) |
Mar 20, 2020 | 9.746 | 10.12 | 9.099 | 9.136 | 395,403 | -0.60(-6.18%) |
Mar 19, 2020 | 8.734 | 10.02 | 8.661 | 9.737 | 316,306 | +0.91(+10.33%) |
Mar 18, 2020 | 9.063 | 9.637 | 8.698 | 8.826 | 475,025 | -0.78(-8.16%) |
Mar 17, 2020 | 9.081 | 9.755 | 8.935 | 9.610 | 514,403 | +0.55(+6.04%) |
Mar 16, 2020 | 9.455 | 10.03 | 8.935 | 9.063 | 378,767 | -2.02(-18.26%) |
Mar 13, 2020 | 11.78 | 12.16 | 10.93 | 11.09 | 642,516 | -0.53(-4.55%) |
Mar 12, 2020 | 12.22 | 12.32 | 11.49 | 11.62 | 251,205 | -1.29(-10.03%) |
Mar 11, 2020 | 13.20 | 13.38 | 12.84 | 12.91 | 206,464 | -0.57(-4.19%) |
Mar 10, 2020 | 13.71 | 13.74 | 13.01 | 13.48 | 182,069 | +0.11(+0.82%) |
Mar 09, 2020 | 13.41 | 13.79 | 13.17 | 13.37 | 277,190 | -1.03(-7.16%) |
Mar 06, 2020 | 13.93 | 14.48 | 13.93 | 14.40 | 411,087 | +0.13(+0.89%) |
Mar 05, 2020 | 14.30 | 14.48 | 14.13 | 14.27 | 165,599 | -0.37(-2.55%) |
Mar 04, 2020 | 14.51 | 14.66 | 14.18 | 14.64 | 93,337 | +0.36(+2.55%) |
Mar 03, 2020 | 14.58 | 14.77 | 14.17 | 14.28 | 147,082 | -0.30(-2.06%) |
Mar 02, 2020 | 14.08 | 14.59 | 13.91 | 14.58 | 213,865 | +0.54(+3.83%) |
Feb 28, 2020 | 14.07 | 14.35 | 13.72 | 14.04 | 609,283 | -0.07(-0.52%) |
Feb 27, 2020 | 14.32 | 14.73 | 14.08 | 14.11 | 195,108 | -0.49(-3.37%) |
Feb 26, 2020 | 14.69 | 14.79 | 14.60 | 14.61 | 281,949 | -0.05(-0.31%) |
Feb 25, 2020 | 15.18 | 15.18 | 14.59 | 14.65 | 148,654 | -0.55(-3.60%) |
Feb 24, 2020 | 15.34 | 15.39 | 14.93 | 15.20 | 133,350 | -0.39(-2.51%) |
Feb 21, 2020 | 15.92 | 16.06 | 15.52 | 15.59 | 170,774 | -0.30(-1.89%) |
Feb 20, 2020 | 16.37 | 16.47 | 15.75 | 15.89 | 152,393 | -0.48(-2.95%) |
Feb 19, 2020 | 16.41 | 17.23 | 14.63 | 16.37 | 723,300 | +2.60(+18.86%) |
Feb 18, 2020 | 14.23 | 14.33 | 13.57 | 13.78 | 124,770 | -0.46(-3.27%) |
Feb 14, 2020 | 14.35 | 14.40 | 14.18 | 14.24 | 70,744 | -0.16(-1.08%) |
Feb 13, 2020 | 14.01 | 14.43 | 14.01 | 14.40 | 93,498 | +0.33(+2.33%) |
Feb 12, 2020 | 14.42 | 14.49 | 13.98 | 14.07 | 204,439 | -0.32(-2.22%) |
Feb 11, 2020 | 14.31 | 14.53 | 14.31 | 14.39 | 82,101 | +0.06(+0.45%) |
Feb 10, 2020 | 14.18 | 14.48 | 14.17 | 14.32 | 122,541 | +0.15(+1.03%) |
Feb 07, 2020 | 14.31 | 14.36 | 14.13 | 14.18 | 280,895 | -0.16(-1.14%) |
Feb 06, 2020 | 14.47 | 14.57 | 14.27 | 14.34 | 120,154 | -0.13(-0.88%) |
Feb 05, 2020 | 14.44 | 14.53 | 14.36 | 14.47 | 72,742 | +0.14(+0.95%) |
Feb 04, 2020 | 14.34 | 14.45 | 14.31 | 14.33 | 160,640 | +0.06(+0.45%) |
Feb 03, 2020 | 14.20 | 14.37 | 14.13 | 14.27 | 159,235 | +0.18(+1.26%) |
Jan 31, 2020 | 14.40 | 14.49 | 13.97 | 14.09 | 413,062 | -0.35(-2.43%) |
Jan 30, 2020 | 14.50 | 14.58 | 14.32 | 14.44 | 122,999 | -0.19(-1.31%) |
Jan 29, 2020 | 14.83 | 14.85 | 14.56 | 14.63 | 83,336 | -0.23(-1.53%) |
Jan 28, 2020 | 14.91 | 15.02 | 14.84 | 14.86 | 64,329 | +0.02(+0.12%) |
Jan 27, 2020 | 14.94 | 15.04 | 14.76 | 14.84 | 166,848 | -0.29(-1.93%) |
Jan 24, 2020 | 15.41 | 15.43 | 15.11 | 15.13 | 92,571 | -0.24(-1.54%) |
Jan 23, 2020 | 15.31 | 15.44 | 15.24 | 15.37 | 100,614 | +0.06(+0.42%) |
Jan 22, 2020 | 15.41 | 15.41 | 15.27 | 15.31 | 159,082 | -0.05(-0.36%) |
Jan 21, 2020 | 15.47 | 15.50 | 15.16 | 15.36 | 136,154 | -0.20(-1.26%) |
Jan 17, 2020 | 15.57 | 15.59 | 15.32 | 15.56 | 239,655 | +0.06(+0.38%) |
Jan 16, 2020 | 15.37 | 15.70 | 15.35 | 15.50 | 129,608 | +0.27(+1.80%) |
Jan 15, 2020 | 15.18 | 15.36 | 15.10 | 15.23 | 431,334 | +0.07(+0.48%) |
Jan 14, 2020 | 15.05 | 15.35 | 15.03 | 15.15 | 125,747 | +0.13(+0.85%) |
Jan 13, 2020 | 15.08 | 15.20 | 15.03 | 15.03 | 352,015 | +0.01(+0.06%) |
Jan 10, 2020 | 15.07 | 15.08 | 14.93 | 15.02 | 322,135 | -0.02(-0.12%) |
Jan 09, 2020 | 14.87 | 15.09 | 14.86 | 15.03 | 295,803 | +0.17(+1.17%) |
Jan 08, 2020 | 14.87 | 15.08 | 14.76 | 14.86 | 156,462 | +0.01(+0.06%) |
Jan 07, 2020 | 14.92 | 14.93 | 14.72 | 14.85 | 265,171 | -0.08(-0.55%) |
Jan 06, 2020 | 14.76 | 15.01 | 14.55 | 14.93 | 140,164 | +0.11(+0.74%) |
Jan 03, 2020 | 14.53 | 14.84 | 14.53 | 14.82 | 114,946 | +0.18(+1.25%) |
Jan 02, 2020 | 14.74 | 14.80 | 14.36 | 14.64 | 129,033 | -0.07(-0.50%) |
Dec 31, 2019 | 14.48 | 14.76 | 14.48 | 14.72 | 73,815 | +0.24(+1.64%) |
Dec 30, 2019 | 14.52 | 14.82 | 14.39 | 14.48 | 492,847 | -0.02(-0.13%) |
Dec 27, 2019 | 14.54 | 14.59 | 14.43 | 14.50 | 108,146 | -0.05(-0.31%) |
Dec 26, 2019 | 14.41 | 14.71 | 14.37 | 14.54 | 101,075 | +0.15(+1.01%) |
Dec 24, 2019 | 14.30 | 14.42 | 14.14 | 14.40 | 65,809 | +0.08(+0.57%) |
Dec 23, 2019 | 14.47 | 14.62 | 14.06 | 14.31 | 108,979 | -0.13(-0.88%) |
Dec 20, 2019 | 14.44 | 14.51 | 14.26 | 14.44 | 260,165 | +0.03(+0.19%) |
Dec 19, 2019 | 14.41 | 14.48 | 14.25 | 14.41 | 126,348 | +0.03(+0.19%) |
Dec 18, 2019 | 14.43 | 14.49 | 14.17 | 14.39 | 116,454 | -0.02(-0.12%) |
Dec 17, 2019 | 14.04 | 14.41 | 14.04 | 14.41 | 240,637 | +0.37(+2.63%) |
Dec 16, 2019 | 14.03 | 14.23 | 14.00 | 14.04 | 110,255 | +0.07(+0.52%) |
Dec 13, 2019 | 13.99 | 14.10 | 13.84 | 13.96 | 94,847 | -0.04(-0.26%) |
Dec 12, 2019 | 13.90 | 14.22 | 13.90 | 14.00 | 105,457 | +0.13(+0.91%) |
Dec 11, 2019 | 13.77 | 13.96 | 13.65 | 13.87 | 207,914 | +0.09(+0.65%) |
Dec 10, 2019 | 13.72 | 13.86 | 13.67 | 13.78 | 354,194 | +0.05(+0.33%) |
Dec 09, 2019 | 13.76 | 13.86 | 13.68 | 13.74 | 409,583 | -0.03(-0.20%) |
Dec 06, 2019 | 13.77 | 13.87 | 13.60 | 13.77 | 208,997 | +0.06(+0.46%) |
Dec 05, 2019 | 13.64 | 13.78 | 13.62 | 13.70 | 216,500 | +0.03(+0.20%) |
Dec 04, 2019 | 13.77 | 13.87 | 13.64 | 13.67 | 133,753 | -0.07(-0.52%) |
Dec 03, 2019 | 13.74 | 13.80 | 13.70 | 13.75 | 85,431 | +0.00(+0.00%) |
Dec 02, 2019 | 13.80 | 13.89 | 13.68 | 13.75 | 171,272 | -0.07(-0.52%) |
Nov 29, 2019 | 13.88 | 13.97 | 13.82 | 13.82 | 35,054 | -0.06(-0.45%) |
Nov 27, 2019 | 13.92 | 14.15 | 13.87 | 13.88 | 90,965 | +0.04(+0.33%) |
Nov 26, 2019 | 13.82 | 14.02 | 13.80 | 13.84 | 120,990 | +0.01(+0.07%) |
Nov 25, 2019 | 13.75 | 13.96 | 13.73 | 13.83 | 85,229 | +0.07(+0.52%) |
Nov 22, 2019 | 13.76 | 13.82 | 13.73 | 13.76 | 95,846 | -0.02(-0.13%) |
Nov 21, 2019 | 13.84 | 13.84 | 13.65 | 13.77 | 78,858 | -0.05(-0.39%) |
Nov 20, 2019 | 13.83 | 13.97 | 13.75 | 13.83 | 107,443 | -0.01(-0.07%) |
Nov 19, 2019 | 13.81 | 13.90 | 13.73 | 13.84 | 166,082 | +0.04(+0.26%) |
Nov 18, 2019 | 13.74 | 13.86 | 13.71 | 13.80 | 166,925 | -0.04(-0.26%) |
Nov 15, 2019 | 13.96 | 13.96 | 13.68 | 13.84 | 97,732 | -0.03(-0.19%) |
Nov 14, 2019 | 13.75 | 13.93 | 13.68 | 13.86 | 83,295 | +0.05(+0.33%) |
Nov 13, 2019 | 13.77 | 13.91 | 13.75 | 13.82 | 96,197 | -0.02(-0.13%) |
Nov 12, 2019 | 13.86 | 13.90 | 13.80 | 13.84 | 98,964 | -0.01(-0.06%) |
Nov 11, 2019 | 13.79 | 13.89 | 13.65 | 13.85 | 129,785 | +0.05(+0.39%) |
Nov 08, 2019 | 13.76 | 13.95 | 13.74 | 13.79 | 76,987 | +0.02(+0.13%) |
Nov 07, 2019 | 13.66 | 14.09 | 13.66 | 13.77 | 115,494 | +0.02(+0.13%) |
Nov 06, 2019 | 15.05 | 15.20 | 13.10 | 13.76 | 267,308 | -2.11(-13.30%) |
Nov 05, 2019 | 15.78 | 15.96 | 15.78 | 15.87 | 109,517 | +0.11(+0.69%) |
Nov 04, 2019 | 15.69 | 15.78 | 15.60 | 15.76 | 132,133 | +0.12(+0.75%) |
Nov 01, 2019 | 15.30 | 15.66 | 15.29 | 15.64 | 93,072 | +0.40(+2.60%) |
Oct 31, 2019 | 15.28 | 15.32 | 15.14 | 15.24 | 77,284 | -0.04(-0.24%) |
Oct 30, 2019 | 15.14 | 15.32 | 15.06 | 15.28 | 55,744 | +0.14(+0.95%) |
Oct 29, 2019 | 15.10 | 15.23 | 15.05 | 15.14 | 47,427 | +0.03(+0.18%) |
Oct 28, 2019 | 14.96 | 15.18 | 14.96 | 15.11 | 56,618 | +0.23(+1.55%) |
Oct 25, 2019 | 14.85 | 14.94 | 14.79 | 14.88 | 55,133 | -0.00(-0.03%) |
Oct 24, 2019 | 15.02 | 15.02 | 14.73 | 14.88 | 57,209 | -0.18(-1.20%) |
Oct 23, 2019 | 14.81 | 15.06 | 14.81 | 15.06 | 58,334 | +0.23(+1.58%) |
Oct 22, 2019 | 14.86 | 14.95 | 14.74 | 14.83 | 47,498 | -0.08(-0.54%) |
Oct 21, 2019 | 14.59 | 14.93 | 14.59 | 14.91 | 64,387 | +0.33(+2.29%) |
Oct 18, 2019 | 14.58 | 14.64 | 14.49 | 14.58 | 55,466 | -0.10(-0.68%) |
Oct 17, 2019 | 14.64 | 14.74 | 14.56 | 14.68 | 89,884 | +0.12(+0.81%) |
Oct 16, 2019 | 14.67 | 14.77 | 14.41 | 14.56 | 67,155 | -0.18(-1.25%) |
Oct 15, 2019 | 14.60 | 14.77 | 14.57 | 14.74 | 64,122 | +0.19(+1.33%) |
Oct 14, 2019 | 14.68 | 14.69 | 14.51 | 14.55 | 66,048 | -0.17(-1.16%) |
Oct 11, 2019 | 14.48 | 14.86 | 14.46 | 14.72 | 123,135 | +0.38(+2.64%) |
Oct 10, 2019 | 14.22 | 14.36 | 14.13 | 14.34 | 135,699 | +0.18(+1.27%) |
Oct 09, 2019 | 14.41 | 14.50 | 14.15 | 14.16 | 86,240 | -0.12(-0.82%) |
Oct 08, 2019 | 14.51 | 14.51 | 14.26 | 14.28 | 254,958 | -0.33(-2.28%) |
Oct 07, 2019 | 14.77 | 14.80 | 14.59 | 14.61 | 59,054 | -0.15(-1.01%) |
Oct 04, 2019 | 14.72 | 14.84 | 14.61 | 14.76 | 75,434 | +0.01(+0.09%) |
Oct 03, 2019 | 14.75 | 14.85 | 14.59 | 14.75 | 67,396 | -0.08(-0.55%) |
Oct 02, 2019 | 14.53 | 14.85 | 14.48 | 14.83 | 111,695 | +0.25(+1.73%) |
Oct 01, 2019 | 14.87 | 15.04 | 14.57 | 14.58 | 206,057 | -0.26(-1.76%) |
Sep 30, 2019 | 15.05 | 15.13 | 14.82 | 14.84 | 74,035 | -0.20(-1.35%) |
Sep 27, 2019 | 15.32 | 15.32 | 14.98 | 15.04 | 38,937 | -0.17(-1.13%) |
Sep 26, 2019 | 15.35 | 15.41 | 15.10 | 15.21 | 62,043 | -0.15(-0.97%) |
Sep 25, 2019 | 15.28 | 15.38 | 15.15 | 15.36 | 77,043 | +0.05(+0.29%) |
Sep 24, 2019 | 15.34 | 15.50 | 15.30 | 15.32 | 124,351 | -0.03(-0.18%) |
Sep 23, 2019 | 15.40 | 15.50 | 15.30 | 15.34 | 53,743 | -0.16(-1.05%) |
Sep 20, 2019 | 15.30 | 15.52 | 15.28 | 15.50 | 188,586 | +0.21(+1.36%) |
Sep 19, 2019 | 15.49 | 15.59 | 15.23 | 15.30 | 162,697 | -0.12(-0.76%) |
Sep 18, 2019 | 15.32 | 15.64 | 15.26 | 15.41 | 198,297 | +0.12(+0.77%) |
Sep 17, 2019 | 14.96 | 15.31 | 14.96 | 15.30 | 75,756 | +0.29(+1.92%) |
Sep 16, 2019 | 14.81 | 15.13 | 14.79 | 15.01 | 113,706 | +0.12(+0.79%) |
Sep 13, 2019 | 15.05 | 15.32 | 14.88 | 14.89 | 196,573 | -0.10(-0.66%) |
Sep 12, 2019 | 15.02 | 15.18 | 14.88 | 14.99 | 106,091 | +0.02(+0.12%) |
Sep 11, 2019 | 14.86 | 15.25 | 14.77 | 14.97 | 239,701 | +0.22(+1.47%) |
Sep 10, 2019 | 14.70 | 14.96 | 14.57 | 14.76 | 116,952 | +0.06(+0.43%) |
Sep 09, 2019 | 14.55 | 14.83 | 14.46 | 14.69 | 123,063 | +0.13(+0.87%) |
Sep 06, 2019 | 14.77 | 14.80 | 14.54 | 14.57 | 54,024 | -0.12(-0.80%) |
Sep 05, 2019 | 14.69 | 15.01 | 14.68 | 14.68 | 96,557 | +0.08(+0.52%) |
Sep 04, 2019 | 14.73 | 14.76 | 14.53 | 14.61 | 69,017 | +0.01(+0.09%) |
Sep 03, 2019 | 14.39 | 14.68 | 14.39 | 14.59 | 87,993 | +0.05(+0.37%) |
Aug 30, 2019 | 14.69 | 14.74 | 14.49 | 14.54 | 69,444 | -0.16(-1.10%) |
Aug 29, 2019 | 14.64 | 14.78 | 14.64 | 14.70 | 43,929 | +0.22(+1.49%) |
Aug 28, 2019 | 14.29 | 14.56 | 14.29 | 14.49 | 38,205 | +0.14(+0.94%) |
Aug 27, 2019 | 14.52 | 14.65 | 14.27 | 14.35 | 48,224 | -0.13(-0.87%) |
Aug 26, 2019 | 14.31 | 14.48 | 14.16 | 14.48 | 65,014 | +0.34(+2.42%) |
Aug 23, 2019 | 14.44 | 14.54 | 14.11 | 14.13 | 91,076 | -0.38(-2.61%) |
Aug 22, 2019 | 14.61 | 14.69 | 14.51 | 14.51 | 51,661 | -0.12(-0.80%) |
Aug 21, 2019 | 14.73 | 14.77 | 14.61 | 14.63 | 57,062 | +0.01(+0.06%) |
Aug 20, 2019 | 14.67 | 14.74 | 14.48 | 14.62 | 49,169 | -0.07(-0.49%) |
Aug 19, 2019 | 14.61 | 14.80 | 14.53 | 14.69 | 129,972 | +0.25(+1.75%) |
Aug 16, 2019 | 14.32 | 14.48 | 14.28 | 14.44 | 102,724 | +0.20(+1.39%) |
Aug 15, 2019 | 14.20 | 14.53 | 14.19 | 14.24 | 69,690 | +0.06(+0.45%) |
Aug 14, 2019 | 14.43 | 14.43 | 14.05 | 14.18 | 51,916 | -0.37(-2.54%) |
Aug 13, 2019 | 14.49 | 14.77 | 14.49 | 14.55 | 64,067 | +0.05(+0.31%) |
Aug 12, 2019 | 14.39 | 14.56 | 14.36 | 14.50 | 116,280 | -0.05(-0.31%) |
Aug 09, 2019 | 14.78 | 14.78 | 14.50 | 14.55 | 91,297 | -0.32(-2.12%) |
Aug 08, 2019 | 14.91 | 15.05 | 14.84 | 14.86 | 127,662 | +0.19(+1.29%) |
Aug 07, 2019 | 15.05 | 15.09 | 14.05 | 14.68 | 217,919 | +0.23(+1.62%) |
Aug 06, 2019 | 14.28 | 14.50 | 14.14 | 14.44 | 115,996 | +0.16(+1.14%) |
Aug 05, 2019 | 14.50 | 14.50 | 14.13 | 14.28 | 77,210 | -0.43(-2.94%) |
Aug 02, 2019 | 14.63 | 14.75 | 14.51 | 14.71 | 95,513 | -0.03(-0.18%) |
Aug 01, 2019 | 14.79 | 15.02 | 14.71 | 14.74 | 99,356 | -0.06(-0.43%) |
Jul 31, 2019 | 14.90 | 15.21 | 14.69 | 14.80 | 203,036 | -0.10(-0.67%) |
Jul 30, 2019 | 14.94 | 15.05 | 14.85 | 14.90 | 103,682 | -0.05(-0.36%) |
Jul 29, 2019 | 15.19 | 15.19 | 14.92 | 14.96 | 65,111 | -0.23(-1.54%) |
Jul 26, 2019 | 14.84 | 15.26 | 14.77 | 15.19 | 73,215 | +0.37(+2.49%) |
Jul 25, 2019 | 14.70 | 14.98 | 14.50 | 14.82 | 84,511 | -0.23(-1.56%) |
Jul 24, 2019 | 14.75 | 15.09 | 14.46 | 15.05 | 57,025 | +0.25(+1.71%) |
Jul 23, 2019 | 14.67 | 14.83 | 14.67 | 14.80 | 43,156 | +0.13(+0.86%) |
Jul 22, 2019 | 14.86 | 14.91 | 14.64 | 14.68 | 55,737 | -0.20(-1.33%) |
Jul 19, 2019 | 14.99 | 15.05 | 14.86 | 14.87 | 36,275 | -0.16(-1.08%) |
Jul 18, 2019 | 14.94 | 15.05 | 14.87 | 15.04 | 25,590 | +0.10(+0.66%) |
Jul 17, 2019 | 15.05 | 15.05 | 14.88 | 14.94 | 72,868 | -0.12(-0.78%) |
Jul 16, 2019 | 15.19 | 15.21 | 15.01 | 15.05 | 100,459 | -0.15(-1.01%) |
Jul 15, 2019 | 15.10 | 15.22 | 14.96 | 15.21 | 68,057 | +0.16(+1.08%) |
Jul 12, 2019 | 14.88 | 15.13 | 14.82 | 15.05 | 270,232 | +0.12(+0.79%) |
Jul 11, 2019 | 14.86 | 14.96 | 14.69 | 14.93 | 121,582 | +0.05(+0.36%) |
Jul 10, 2019 | 14.83 | 14.91 | 14.71 | 14.87 | 103,934 | +0.10(+0.67%) |
Jul 09, 2019 | 14.74 | 14.80 | 14.63 | 14.77 | 179,513 | -0.07(-0.49%) |
Jul 08, 2019 | 14.90 | 15.05 | 14.77 | 14.85 | 67,908 | -0.19(-1.26%) |
Jul 05, 2019 | 14.90 | 15.06 | 14.79 | 15.04 | 52,693 | -0.05(-0.30%) |
Jul 03, 2019 | 15.05 | 15.14 | 14.99 | 15.08 | 36,386 | +0.09(+0.60%) |
Jul 02, 2019 | 15.24 | 15.24 | 14.88 | 14.99 | 65,014 | -0.25(-1.66%) |
Jul 01, 2019 | 15.21 | 15.25 | 15.02 | 15.24 | 72,714 | +0.11(+0.71%) |
Jun 28, 2019 | 14.91 | 15.23 | 14.89 | 15.14 | 337,902 | +0.25(+1.70%) |
Jun 27, 2019 | 14.86 | 14.96 | 14.65 | 14.88 | 112,848 | +0.11(+0.73%) |
Jun 26, 2019 | 14.63 | 14.86 | 14.56 | 14.77 | 92,179 | +0.21(+1.41%) |
Jun 25, 2019 | 14.77 | 14.85 | 14.44 | 14.57 | 111,477 | -0.14(-0.97%) |
Jun 24, 2019 | 15.01 | 15.05 | 14.66 | 14.71 | 129,639 | -0.27(-1.79%) |
Jun 21, 2019 | 15.24 | 15.24 | 14.98 | 14.98 | 131,217 | -0.33(-2.15%) |
Jun 20, 2019 | 15.57 | 15.57 | 15.28 | 15.31 | 64,646 | -0.12(-0.75%) |
Jun 19, 2019 | 15.34 | 15.51 | 15.27 | 15.43 | 115,222 | +0.11(+0.70%) |
Jun 18, 2019 | 15.40 | 15.58 | 15.29 | 15.32 | 177,205 | +0.04(+0.23%) |
Jun 17, 2019 | 15.42 | 15.52 | 15.15 | 15.28 | 383,039 | -0.13(-0.87%) |
Jun 14, 2019 | 15.35 | 15.64 | 15.23 | 15.42 | 342,958 | +0.09(+0.58%) |
Jun 13, 2019 | 15.45 | 15.51 | 15.18 | 15.33 | 198,669 | -0.03(-0.17%) |
Jun 12, 2019 | 15.43 | 15.43 | 15.20 | 15.35 | 88,226 | -0.03(-0.17%) |
Jun 11, 2019 | 15.48 | 15.50 | 15.26 | 15.38 | 162,151 | +0.00(+0.00%) |
Jun 10, 2019 | 15.31 | 15.39 | 15.13 | 15.38 | 94,509 | +0.24(+1.59%) |
Jun 07, 2019 | 14.55 | 15.16 | 14.52 | 15.14 | 332,640 | +0.66(+4.56%) |
Jun 06, 2019 | 14.56 | 14.65 | 14.36 | 14.48 | 97,679 | -0.04(-0.31%) |
Jun 05, 2019 | 14.31 | 14.74 | 14.31 | 14.53 | 204,242 | +0.18(+1.24%) |
Jun 04, 2019 | 14.19 | 14.43 | 14.14 | 14.35 | 116,927 | +0.26(+1.84%) |
Jun 03, 2019 | 14.39 | 14.39 | 14.03 | 14.09 | 202,481 | -0.26(-1.80%) |
May 31, 2019 | 14.17 | 14.41 | 14.12 | 14.35 | 164,526 | +0.05(+0.37%) |
May 30, 2019 | 14.20 | 14.40 | 14.20 | 14.29 | 99,218 | +0.04(+0.31%) |
May 29, 2019 | 14.29 | 14.36 | 14.20 | 14.25 | 176,160 | -0.06(-0.44%) |
May 28, 2019 | 14.50 | 14.54 | 14.31 | 14.31 | 157,795 | -0.16(-1.11%) |
May 24, 2019 | 14.52 | 14.61 | 14.41 | 14.47 | 75,365 | +0.04(+0.25%) |
May 23, 2019 | 14.52 | 14.61 | 14.34 | 14.44 | 116,639 | -0.13(-0.92%) |
May 22, 2019 | 14.58 | 14.70 | 14.54 | 14.57 | 132,217 | -0.01(-0.06%) |
May 21, 2019 | 14.41 | 14.69 | 14.41 | 14.58 | 183,591 | +0.18(+1.24%) |
May 20, 2019 | 14.38 | 14.61 | 14.36 | 14.40 | 186,128 | -0.03(-0.19%) |
May 17, 2019 | 14.52 | 14.84 | 14.43 | 14.43 | 162,731 | -0.28(-1.88%) |
May 16, 2019 | 14.62 | 14.77 | 14.57 | 14.70 | 283,916 | +0.17(+1.17%) |
May 15, 2019 | 14.36 | 14.63 | 14.33 | 14.53 | 94,318 | +0.11(+0.74%) |
May 14, 2019 | 14.39 | 14.53 | 14.33 | 14.43 | 148,077 | +0.05(+0.37%) |
May 13, 2019 | 14.36 | 14.51 | 14.23 | 14.37 | 103,963 | -0.12(-0.86%) |
May 10, 2019 | 14.41 | 14.60 | 14.20 | 14.50 | 109,796 | +0.10(+0.68%) |
May 09, 2019 | 14.69 | 14.71 | 14.22 | 14.40 | 218,978 | -0.40(-2.71%) |
May 08, 2019 | 13.87 | 15.39 | 13.87 | 14.80 | 499,855 | +0.94(+6.75%) |
May 07, 2019 | 14.01 | 14.13 | 13.84 | 13.87 | 123,474 | -0.26(-1.83%) |
May 06, 2019 | 13.82 | 14.21 | 13.71 | 14.12 | 109,421 | +0.21(+1.54%) |
May 03, 2019 | 13.89 | 14.06 | 13.86 | 13.91 | 137,609 | +0.05(+0.39%) |
May 02, 2019 | 13.80 | 14.03 | 13.69 | 13.86 | 70,355 | +0.04(+0.26%) |