Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.31 | 14.33 | 14.29 | 14.33 | 1,259 | +0.03(+0.22%) |
May 28, 2020 | 14.37 | 14.37 | 14.30 | 14.30 | 2,465 | +0.02(+0.14%) |
May 27, 2020 | 14.16 | 14.29 | 14.16 | 14.28 | 7,345 | +0.11(+0.77%) |
May 26, 2020 | 14.20 | 14.20 | 14.16 | 14.17 | 9,712 | +0.14(+1.01%) |
May 22, 2020 | 14.18 | 14.18 | 13.89 | 14.02 | 10,828 | +0.01(+0.11%) |
May 21, 2020 | 14.07 | 14.07 | 14.01 | 14.01 | 5,137 | +0.00(+0.00%) |
May 20, 2020 | 13.89 | 14.01 | 13.65 | 14.01 | 9,090 | +0.10(+0.69%) |
May 19, 2020 | 13.89 | 13.92 | 13.59 | 13.91 | 14,356 | -0.02(-0.18%) |
May 18, 2020 | 13.94 | 13.94 | 13.94 | 13.94 | 690 | +0.27(+1.98%) |
May 15, 2020 | 13.67 | 13.67 | 13.67 | 13.67 | 3,777 | -0.03(-0.19%) |
May 14, 2020 | 13.58 | 13.69 | 13.58 | 13.69 | 1,218 | -0.00(-0.03%) |
May 13, 2020 | 13.74 | 13.74 | 13.59 | 13.70 | 4,485 | -0.11(-0.82%) |
May 12, 2020 | 13.89 | 13.89 | 13.81 | 13.81 | 3,082 | -0.07(-0.47%) |
May 11, 2020 | 13.85 | 13.88 | 13.74 | 13.88 | 2,969 | +0.00(+0.00%) |
May 08, 2020 | 13.87 | 13.88 | 13.84 | 13.88 | 12,591 | +0.14(+1.01%) |
May 07, 2020 | 13.79 | 13.79 | 13.64 | 13.74 | 6,993 | +0.14(+1.04%) |
May 06, 2020 | 13.76 | 13.76 | 13.42 | 13.60 | 18,620 | -0.14(-1.01%) |
May 05, 2020 | 13.71 | 13.77 | 13.62 | 13.74 | 27,189 | +0.06(+0.42%) |
May 04, 2020 | 13.64 | 13.69 | 13.63 | 13.68 | 8,554 | -0.03(-0.24%) |
May 01, 2020 | 13.77 | 13.77 | 13.71 | 13.71 | 13,598 | -0.10(-0.75%) |
Apr 30, 2020 | 13.86 | 13.86 | 13.80 | 13.82 | 3,485 | -0.03(-0.24%) |
Apr 29, 2020 | 13.85 | 13.85 | 13.85 | 13.85 | 247 | +0.11(+0.79%) |
Apr 28, 2020 | 13.73 | 13.80 | 13.73 | 13.74 | 11,013 | +0.12(+0.85%) |
Apr 27, 2020 | 13.58 | 13.64 | 13.58 | 13.62 | 13,780 | +0.07(+0.50%) |
Apr 24, 2020 | 13.51 | 13.56 | 13.51 | 13.56 | 1,011 | +0.00(+0.03%) |
Apr 23, 2020 | 13.53 | 13.57 | 13.48 | 13.55 | 7,813 | -0.02(-0.15%) |
Apr 22, 2020 | 13.46 | 13.57 | 13.46 | 13.57 | 11,665 | +0.15(+1.12%) |
Apr 21, 2020 | 13.35 | 13.49 | 13.35 | 13.42 | 16,980 | -0.22(-1.62%) |
Apr 20, 2020 | 13.54 | 13.67 | 13.54 | 13.64 | 8,142 | -0.12(-0.85%) |
Apr 17, 2020 | 13.77 | 13.77 | 13.69 | 13.76 | 4,553 | +0.16(+1.21%) |
Apr 16, 2020 | 13.60 | 13.60 | 13.56 | 13.60 | 11,468 | +0.00(+0.03%) |
Apr 15, 2020 | 13.47 | 13.63 | 13.47 | 13.59 | 6,149 | -0.06(-0.43%) |
Apr 14, 2020 | 13.58 | 13.65 | 13.52 | 13.65 | 5,456 | +0.27(+2.01%) |
Apr 13, 2020 | 13.40 | 13.54 | 13.33 | 13.38 | 8,627 | -0.20(-1.44%) |
Apr 09, 2020 | 13.30 | 13.60 | 13.30 | 13.58 | 61,465 | +0.39(+2.95%) |
Apr 08, 2020 | 13.00 | 13.19 | 13.00 | 13.19 | 13,479 | +0.23(+1.80%) |
Apr 07, 2020 | 12.95 | 13.02 | 12.95 | 12.96 | 8,681 | +0.15(+1.20%) |
Apr 06, 2020 | 12.88 | 12.88 | 12.69 | 12.80 | 4,616 | +0.27(+2.16%) |
Apr 03, 2020 | 12.53 | 12.53 | 12.48 | 12.53 | 6,070 | -0.04(-0.35%) |
Apr 02, 2020 | 12.50 | 12.61 | 12.49 | 12.57 | 7,540 | -0.03(-0.26%) |
Apr 01, 2020 | 12.83 | 12.86 | 12.51 | 12.61 | 4,520 | -0.10(-0.75%) |
Mar 31, 2020 | 12.86 | 13.00 | 12.70 | 12.70 | 16,143 | -0.16(-1.25%) |
Mar 30, 2020 | 12.63 | 13.04 | 12.63 | 12.86 | 18,736 | +0.28(+2.20%) |
Mar 27, 2020 | 12.69 | 12.69 | 12.44 | 12.59 | 9,150 | -0.05(-0.36%) |
Mar 26, 2020 | 11.86 | 12.63 | 11.86 | 12.63 | 30,104 | +0.42(+3.41%) |
Mar 25, 2020 | 11.87 | 12.27 | 11.87 | 12.22 | 30,149 | +0.13(+1.11%) |
Mar 24, 2020 | 11.02 | 12.12 | 11.02 | 12.08 | 65,629 | +0.55(+4.74%) |
Mar 23, 2020 | 11.02 | 11.62 | 11.02 | 11.53 | 124,114 | -0.24(-2.00%) |
Mar 20, 2020 | 12.05 | 12.29 | 11.53 | 11.77 | 420,942 | -0.24(-2.03%) |
Mar 19, 2020 | 12.20 | 12.33 | 11.80 | 12.01 | 82,556 | -0.61(-4.86%) |
Mar 18, 2020 | 12.59 | 12.80 | 12.28 | 12.63 | 70,129 | -0.35(-2.72%) |
Mar 17, 2020 | 12.98 | 12.98 | 12.90 | 12.98 | 17,191 | -0.05(-0.38%) |
Mar 16, 2020 | 13.19 | 13.35 | 13.01 | 13.03 | 73,611 | -0.84(-6.03%) |
Mar 13, 2020 | 13.73 | 13.87 | 13.59 | 13.87 | 52,617 | +0.42(+3.13%) |
Mar 12, 2020 | 13.71 | 13.77 | 12.99 | 13.45 | 86,435 | -0.73(-5.16%) |
Mar 11, 2020 | 14.22 | 14.25 | 14.18 | 14.18 | 3,838 | -0.29(-1.99%) |
Mar 10, 2020 | 14.38 | 14.47 | 14.30 | 14.47 | 25,668 | +0.19(+1.30%) |
Mar 09, 2020 | 14.20 | 14.44 | 13.18 | 14.28 | 43,332 | -0.77(-5.10%) |
Mar 06, 2020 | 15.08 | 15.09 | 14.99 | 15.05 | 135,738 | -0.19(-1.25%) |
Mar 05, 2020 | 15.37 | 15.37 | 15.24 | 15.24 | 15,607 | -0.18(-1.18%) |
Mar 04, 2020 | 15.59 | 15.59 | 15.33 | 15.42 | 3,939 | +0.11(+0.69%) |
Mar 03, 2020 | 15.35 | 15.38 | 15.32 | 15.32 | 43,855 | -0.01(-0.08%) |
Mar 02, 2020 | 15.15 | 15.46 | 15.12 | 15.33 | 84,130 | +0.22(+1.47%) |
Feb 28, 2020 | 15.17 | 15.27 | 14.92 | 15.11 | 127,087 | -0.24(-1.56%) |
Feb 27, 2020 | 15.44 | 15.47 | 15.35 | 15.35 | 18,131 | -0.27(-1.76%) |
Feb 26, 2020 | 15.67 | 15.69 | 15.62 | 15.62 | 15,939 | -0.01(-0.08%) |
Feb 25, 2020 | 15.83 | 15.83 | 15.63 | 15.63 | 13,193 | -0.17(-1.07%) |
Feb 24, 2020 | 16.10 | 16.10 | 15.80 | 15.80 | 18,667 | -0.19(-1.20%) |
Feb 21, 2020 | 16.01 | 16.02 | 15.98 | 15.99 | 4,083 | -0.06(-0.39%) |
Feb 20, 2020 | 16.15 | 16.15 | 16.00 | 16.05 | 32,802 | +0.01(+0.07%) |
Feb 19, 2020 | 16.04 | 16.08 | 16.04 | 16.04 | 3,853 | +0.02(+0.12%) |
Feb 18, 2020 | 16.06 | 16.06 | 15.98 | 16.02 | 12,198 | -0.02(-0.13%) |
Feb 14, 2020 | 16.05 | 16.05 | 16.03 | 16.04 | 4,848 | -0.00(-0.02%) |
Feb 13, 2020 | 16.06 | 16.21 | 16.03 | 16.05 | 42,561 | -0.01(-0.04%) |
Feb 12, 2020 | 16.02 | 16.08 | 15.99 | 16.05 | 930,787 | +0.01(+0.05%) |
Feb 11, 2020 | 16.06 | 16.07 | 16.04 | 16.04 | 8,727 | +0.06(+0.36%) |
Feb 10, 2020 | 16.00 | 16.00 | 15.97 | 15.99 | 8,842 | -0.00(-0.01%) |
Feb 07, 2020 | 16.12 | 16.16 | 15.97 | 15.99 | 151,075 | -0.02(-0.10%) |
Feb 06, 2020 | 16.05 | 16.13 | 15.95 | 16.00 | 172,759 | +0.04(+0.22%) |
Feb 05, 2020 | 16.02 | 16.08 | 15.93 | 15.97 | 98,073 | +0.06(+0.41%) |
Feb 04, 2020 | 15.90 | 15.90 | 15.89 | 15.90 | 2,240 | +0.04(+0.28%) |
Feb 03, 2020 | 15.86 | 15.88 | 15.86 | 15.86 | 7,630 | -0.01(-0.07%) |
Jan 31, 2020 | 15.97 | 15.97 | 15.87 | 15.87 | 29,721 | -0.04(-0.27%) |
Jan 30, 2020 | 15.86 | 15.91 | 15.86 | 15.91 | 8,183 | -0.02(-0.12%) |
Jan 29, 2020 | 15.93 | 15.99 | 15.89 | 15.93 | 131,344 | -0.05(-0.32%) |
Jan 28, 2020 | 15.99 | 15.99 | 15.79 | 15.98 | 33,228 | +0.07(+0.44%) |
Jan 27, 2020 | 15.88 | 15.92 | 15.84 | 15.91 | 35,552 | -0.04(-0.27%) |
Jan 24, 2020 | 16.02 | 16.02 | 15.96 | 15.96 | 12,042 | -0.08(-0.51%) |
Jan 23, 2020 | 16.02 | 16.04 | 16.01 | 16.04 | 14,209 | -0.01(-0.07%) |
Jan 22, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 6,577 | -0.01(-0.06%) |
Jan 21, 2020 | 15.94 | 16.07 | 15.94 | 16.06 | 10,748 | -0.03(-0.16%) |
Jan 17, 2020 | 16.08 | 16.10 | 16.08 | 16.08 | 8,711 | -0.00(-0.02%) |
Jan 16, 2020 | 16.03 | 16.09 | 16.03 | 16.09 | 8,075 | +0.04(+0.22%) |
Jan 15, 2020 | 16.03 | 16.05 | 16.03 | 16.05 | 7,686 | -0.04(-0.27%) |
Jan 14, 2020 | 16.03 | 16.10 | 16.01 | 16.10 | 46,654 | +0.05(+0.34%) |
Jan 13, 2020 | 15.98 | 16.04 | 15.98 | 16.04 | 19,144 | -0.00(-0.02%) |
Jan 10, 2020 | 16.01 | 16.05 | 16.00 | 16.05 | 24,853 | +0.05(+0.32%) |
Jan 09, 2020 | 16.00 | 16.13 | 15.97 | 15.99 | 59,593 | -0.02(-0.15%) |
Jan 08, 2020 | 15.74 | 16.02 | 15.74 | 16.02 | 6,800 | -0.01(-0.04%) |
Jan 07, 2020 | 16.01 | 16.05 | 16.01 | 16.02 | 2,257 | -0.03(-0.18%) |
Jan 06, 2020 | 16.04 | 16.05 | 16.01 | 16.05 | 23,272 | +0.02(+0.10%) |
Jan 03, 2020 | 16.04 | 16.04 | 16.03 | 16.04 | 7,174 | -0.02(-0.10%) |
Jan 02, 2020 | 16.02 | 16.05 | 16.02 | 16.05 | 5,962 | +0.05(+0.32%) |
Dec 31, 2019 | 15.96 | 16.00 | 15.96 | 16.00 | 8,198 | +0.07(+0.44%) |
Dec 30, 2019 | 16.11 | 16.11 | 15.93 | 15.93 | 49,086 | -0.07(-0.46%) |
Dec 27, 2019 | 15.97 | 16.01 | 15.96 | 16.01 | 9,736 | +0.02(+0.11%) |
Dec 26, 2019 | 15.99 | 16.03 | 15.98 | 15.99 | 20,916 | +0.04(+0.24%) |
Dec 24, 2019 | 15.97 | 15.98 | 15.94 | 15.95 | 7,463 | +0.00(+0.00%) |
Dec 23, 2019 | 15.86 | 15.95 | 15.86 | 15.95 | 2,740 | -0.03(-0.22%) |
Dec 20, 2019 | 15.80 | 15.99 | 15.80 | 15.98 | 7,720 | +0.04(+0.28%) |
Dec 19, 2019 | 15.94 | 16.00 | 15.94 | 15.94 | 9,828 | +0.01(+0.07%) |
Dec 18, 2019 | 15.92 | 15.95 | 15.90 | 15.93 | 13,380 | +0.02(+0.11%) |
Dec 17, 2019 | 15.90 | 15.92 | 15.89 | 15.91 | 8,763 | +0.03(+0.18%) |
Dec 16, 2019 | 15.92 | 15.92 | 15.86 | 15.88 | 6,297 | +0.04(+0.27%) |
Dec 13, 2019 | 15.84 | 15.86 | 15.84 | 15.84 | 1,286 | +0.00(+0.02%) |
Dec 12, 2019 | 15.81 | 15.84 | 15.78 | 15.84 | 2,058 | +0.06(+0.37%) |
Dec 11, 2019 | 15.79 | 15.79 | 15.74 | 15.78 | 7,157 | +0.01(+0.04%) |
Dec 10, 2019 | 15.93 | 15.93 | 15.77 | 15.77 | 8,665 | +0.01(+0.04%) |
Dec 09, 2019 | 15.93 | 15.93 | 15.75 | 15.77 | 3,551 | -0.01(-0.04%) |
Dec 06, 2019 | 15.74 | 15.80 | 15.74 | 15.77 | 9,779 | +0.06(+0.36%) |
Dec 05, 2019 | 15.80 | 15.80 | 15.70 | 15.72 | 12,899 | +0.04(+0.22%) |
Dec 04, 2019 | 15.67 | 15.69 | 15.67 | 15.68 | 30,132 | +0.02(+0.11%) |
Dec 03, 2019 | 15.67 | 15.67 | 15.66 | 15.66 | 11,599 | -0.01(-0.09%) |
Dec 02, 2019 | 15.68 | 15.69 | 15.67 | 15.68 | 3,170 | -0.04(-0.23%) |
Nov 29, 2019 | 15.71 | 15.71 | 15.70 | 15.71 | 2,584 | -0.01(-0.04%) |
Nov 27, 2019 | 15.71 | 15.73 | 15.69 | 15.72 | 12,666 | +0.03(+0.20%) |
Nov 26, 2019 | 15.69 | 15.69 | 15.68 | 15.69 | 15,253 | +0.03(+0.19%) |
Nov 25, 2019 | 15.67 | 15.71 | 15.65 | 15.66 | 39,324 | +0.00(+0.00%) |
Nov 22, 2019 | 15.64 | 15.66 | 15.61 | 15.66 | 9,305 | +0.04(+0.27%) |
Nov 21, 2019 | 15.63 | 15.65 | 15.60 | 15.62 | 18,148 | -0.01(-0.08%) |
Nov 20, 2019 | 15.63 | 15.65 | 15.63 | 15.63 | 11,350 | -0.02(-0.12%) |
Nov 19, 2019 | 15.68 | 15.68 | 15.59 | 15.65 | 36,186 | -0.03(-0.20%) |
Nov 18, 2019 | 15.69 | 15.69 | 15.67 | 15.68 | 15,641 | +0.01(+0.03%) |
Nov 15, 2019 | 15.67 | 15.69 | 15.67 | 15.67 | 6,462 | +0.03(+0.19%) |
Nov 14, 2019 | 15.64 | 15.66 | 15.61 | 15.65 | 41,780 | +0.00(+0.03%) |
Nov 13, 2019 | 15.61 | 15.65 | 15.61 | 15.64 | 14,043 | +0.01(+0.09%) |
Nov 12, 2019 | 15.63 | 15.63 | 15.62 | 15.63 | 6,744 | +0.01(+0.03%) |
Nov 11, 2019 | 15.62 | 15.62 | 15.62 | 15.62 | 3,344 | -0.00(-0.01%) |
Nov 08, 2019 | 15.63 | 15.64 | 15.62 | 15.62 | 2,843 | -0.01(-0.09%) |
Nov 07, 2019 | 15.62 | 15.67 | 15.62 | 15.64 | 9,104 | +0.00(+0.00%) |
Nov 06, 2019 | 15.61 | 15.65 | 15.61 | 15.64 | 18,652 | +0.00(+0.02%) |
Nov 05, 2019 | 15.66 | 15.66 | 15.63 | 15.63 | 5,451 | +0.00(+0.00%) |
Nov 04, 2019 | 15.65 | 15.65 | 15.63 | 15.63 | 36,586 | +0.03(+0.16%) |
Nov 01, 2019 | 15.60 | 15.61 | 15.58 | 15.61 | 7,237 | +0.07(+0.44%) |
Oct 31, 2019 | 15.59 | 15.59 | 15.53 | 15.54 | 7,253 | -0.02(-0.13%) |
Oct 30, 2019 | 15.62 | 15.62 | 15.55 | 15.56 | 3,498 | -0.02(-0.11%) |
Oct 29, 2019 | 15.42 | 15.60 | 15.42 | 15.58 | 6,945 | -0.00(-0.02%) |
Oct 28, 2019 | 15.56 | 15.58 | 15.56 | 15.58 | 975 | +0.03(+0.21%) |
Oct 25, 2019 | 15.52 | 15.57 | 15.52 | 15.55 | 12,189 | +0.02(+0.11%) |
Oct 24, 2019 | 15.53 | 15.56 | 15.53 | 15.53 | 1,441 | -0.00(-0.03%) |
Oct 23, 2019 | 15.54 | 15.54 | 15.52 | 15.53 | 7,743 | +0.04(+0.24%) |
Oct 22, 2019 | 15.54 | 15.54 | 15.50 | 15.50 | 14,971 | -0.05(-0.30%) |
Oct 21, 2019 | 15.45 | 15.54 | 15.45 | 15.54 | 14,318 | +0.07(+0.42%) |
Oct 18, 2019 | 15.48 | 15.49 | 15.45 | 15.48 | 25,674 | +0.03(+0.21%) |
Oct 17, 2019 | 15.31 | 15.46 | 15.31 | 15.44 | 525,733 | +0.00(+0.01%) |
Oct 16, 2019 | 15.43 | 15.44 | 15.40 | 15.44 | 12,466 | +0.02(+0.12%) |
Oct 15, 2019 | 15.49 | 15.49 | 15.40 | 15.42 | 27,399 | +0.05(+0.32%) |
Oct 14, 2019 | 15.50 | 15.50 | 15.35 | 15.38 | 4,779 | -0.02(-0.11%) |
Oct 11, 2019 | 15.40 | 15.42 | 15.39 | 15.39 | 5,186 | +0.07(+0.45%) |
Oct 10, 2019 | 15.31 | 15.34 | 15.31 | 15.32 | 11,224 | +0.00(+0.02%) |
Oct 09, 2019 | 15.34 | 15.34 | 15.32 | 15.32 | 1,605 | +0.03(+0.18%) |
Oct 08, 2019 | 15.29 | 15.33 | 15.26 | 15.29 | 144,262 | -0.06(-0.40%) |
Oct 07, 2019 | 15.39 | 15.39 | 15.34 | 15.35 | 4,159 | -0.00(-0.02%) |
Oct 04, 2019 | 15.34 | 15.37 | 15.34 | 15.36 | 4,408 | +0.05(+0.35%) |
Oct 03, 2019 | 15.41 | 15.41 | 15.28 | 15.30 | 3,521 | -0.06(-0.38%) |
Oct 02, 2019 | 15.38 | 15.38 | 15.30 | 15.36 | 36,971 | -0.07(-0.47%) |
Oct 01, 2019 | 15.43 | 15.44 | 15.42 | 15.44 | 8,669 | -0.00(-0.02%) |
Sep 30, 2019 | 15.43 | 15.46 | 15.43 | 15.44 | 16,912 | +0.01(+0.05%) |
Sep 27, 2019 | 15.45 | 15.45 | 15.42 | 15.43 | 2,083 | -0.01(-0.09%) |
Sep 26, 2019 | 15.43 | 15.51 | 15.43 | 15.44 | 32,072 | -0.02(-0.11%) |
Sep 25, 2019 | 15.43 | 15.46 | 15.43 | 15.46 | 7,061 | +0.01(+0.06%) |
Sep 24, 2019 | 15.49 | 15.49 | 15.44 | 15.45 | 7,626 | -0.03(-0.18%) |
Sep 23, 2019 | 15.49 | 15.49 | 15.48 | 15.48 | 1,796 | -0.00(-0.01%) |
Sep 20, 2019 | 15.52 | 15.52 | 15.45 | 15.48 | 2,083 | +0.01(+0.05%) |
Sep 19, 2019 | 15.47 | 15.51 | 15.44 | 15.47 | 32,056 | +0.02(+0.10%) |
Sep 18, 2019 | 15.46 | 15.46 | 15.42 | 15.46 | 7,647 | +0.00(+0.00%) |
Sep 17, 2019 | 15.45 | 15.46 | 15.45 | 15.46 | 544,376 | +0.02(+0.14%) |
Sep 16, 2019 | 15.44 | 15.44 | 15.44 | 15.44 | 1,135 | +0.02(+0.11%) |
Sep 13, 2019 | 15.46 | 15.46 | 15.42 | 15.42 | 12,498 | -0.02(-0.12%) |
Sep 12, 2019 | 15.43 | 15.45 | 15.43 | 15.44 | 4,262 | +0.02(+0.14%) |
Sep 11, 2019 | 15.41 | 15.42 | 15.41 | 15.42 | 5,028 | +0.02(+0.11%) |
Sep 10, 2019 | 15.40 | 15.40 | 15.37 | 15.40 | 11,918 | +0.05(+0.30%) |
Sep 09, 2019 | 15.28 | 15.37 | 15.28 | 15.35 | 45,349 | +0.10(+0.68%) |
Sep 06, 2019 | 15.29 | 15.32 | 15.25 | 15.25 | 42,704 | -0.03(-0.17%) |
Sep 05, 2019 | 15.22 | 15.28 | 15.22 | 15.28 | 5,361 | +0.06(+0.42%) |
Sep 04, 2019 | 15.29 | 15.29 | 15.15 | 15.21 | 22,578 | -0.11(-0.73%) |
Sep 03, 2019 | 15.32 | 15.33 | 15.22 | 15.32 | 83,526 | +0.06(+0.39%) |
Aug 30, 2019 | 15.28 | 15.28 | 15.26 | 15.26 | 7,058 | +0.00(+0.03%) |
Aug 29, 2019 | 15.31 | 15.31 | 15.22 | 15.26 | 10,158 | +0.08(+0.51%) |
Aug 28, 2019 | 15.18 | 15.18 | 15.18 | 15.18 | 603 | +0.03(+0.22%) |
Aug 27, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 2,425 | +0.02(+0.15%) |
Aug 26, 2019 | 15.25 | 15.25 | 15.12 | 15.12 | 8,966 | +0.03(+0.18%) |
Aug 23, 2019 | 15.11 | 15.19 | 15.10 | 15.10 | 16,208 | -0.12(-0.79%) |
Aug 22, 2019 | 15.28 | 15.28 | 15.19 | 15.22 | 19,481 | +0.03(+0.19%) |
Aug 21, 2019 | 15.20 | 15.20 | 15.17 | 15.19 | 160,338 | +0.05(+0.32%) |
Aug 20, 2019 | 15.20 | 15.20 | 15.12 | 15.14 | 13,769 | -0.01(-0.09%) |
Aug 19, 2019 | 15.26 | 15.26 | 15.12 | 15.16 | 8,506 | +0.08(+0.56%) |
Aug 16, 2019 | 15.06 | 15.10 | 15.06 | 15.07 | 7,581 | +0.05(+0.33%) |
Aug 15, 2019 | 15.02 | 15.03 | 15.01 | 15.02 | 5,513 | -0.01(-0.04%) |
Aug 14, 2019 | 15.17 | 15.17 | 15.02 | 15.03 | 311,842 | -0.13(-0.85%) |
Aug 13, 2019 | 15.12 | 15.17 | 15.07 | 15.16 | 431,568 | +0.06(+0.37%) |
Aug 12, 2019 | 15.26 | 15.26 | 15.09 | 15.10 | 35,691 | -0.04(-0.28%) |
Aug 09, 2019 | 15.10 | 15.16 | 15.10 | 15.14 | 4,967 | -0.03(-0.19%) |
Aug 08, 2019 | 14.90 | 15.17 | 14.90 | 15.17 | 12,370 | +0.12(+0.78%) |
Aug 07, 2019 | 15.05 | 15.12 | 15.05 | 15.05 | 1,490 | -0.07(-0.44%) |
Aug 06, 2019 | 15.22 | 15.22 | 15.08 | 15.12 | 22,317 | +0.02(+0.15%) |
Aug 05, 2019 | 15.29 | 15.29 | 15.05 | 15.10 | 1,988,097 | -0.15(-0.97%) |
Aug 02, 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 130,972 | -0.00(-0.00%) |
Aug 01, 2019 | 15.71 | 15.71 | 15.24 | 15.25 | 8,893 | -0.12(-0.78%) |
Jul 31, 2019 | 15.39 | 15.39 | 15.37 | 15.37 | 15,095 | -0.02(-0.13%) |
Jul 30, 2019 | 15.37 | 15.40 | 15.36 | 15.39 | 9,577 | -0.00(-0.03%) |
Jul 29, 2019 | 15.37 | 15.39 | 15.37 | 15.39 | 11,294 | +0.03(+0.20%) |
Jul 26, 2019 | 15.37 | 15.37 | 15.35 | 15.36 | 45,680 | +0.03(+0.20%) |
Jul 25, 2019 | 15.34 | 15.35 | 15.32 | 15.33 | 49,298 | -0.05(-0.33%) |
Jul 24, 2019 | 15.37 | 15.38 | 15.37 | 15.38 | 2,039 | +0.06(+0.41%) |
Jul 23, 2019 | 15.28 | 15.33 | 15.28 | 15.32 | 37,904 | +0.03(+0.19%) |
Jul 22, 2019 | 15.34 | 15.34 | 15.28 | 15.29 | 2,974 | +0.01(+0.04%) |
Jul 19, 2019 | 15.31 | 15.32 | 15.28 | 15.28 | 2,362 | -0.03(-0.18%) |
Jul 18, 2019 | 15.30 | 15.31 | 15.30 | 15.31 | 9,170 | +0.02(+0.11%) |
Jul 17, 2019 | 15.29 | 15.32 | 15.29 | 15.30 | 20,178 | -0.01(-0.09%) |
Jul 16, 2019 | 15.38 | 15.38 | 15.30 | 15.31 | 49,330 | +0.00(+0.00%) |
Jul 15, 2019 | 15.42 | 15.42 | 15.31 | 15.31 | 2,005 | +0.00(+0.01%) |
Jul 12, 2019 | 15.22 | 15.31 | 15.22 | 15.31 | 1,050 | +0.02(+0.14%) |
Jul 11, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 2,207 | -0.01(-0.05%) |
Jul 10, 2019 | 15.64 | 15.64 | 15.25 | 15.29 | 5,101 | +0.02(+0.11%) |
Jul 09, 2019 | 15.24 | 15.28 | 15.24 | 15.28 | 4,822 | +0.02(+0.15%) |
Jul 08, 2019 | 15.27 | 15.27 | 15.22 | 15.26 | 2,003 | -0.01(-0.08%) |
Jul 05, 2019 | 15.26 | 15.29 | 15.26 | 15.27 | 2,887 | -0.02(-0.16%) |
Jul 03, 2019 | 15.28 | 15.29 | 15.26 | 15.29 | 8,926 | +0.05(+0.36%) |
Jul 02, 2019 | 15.23 | 15.24 | 15.21 | 15.24 | 36,930 | +0.02(+0.11%) |
Jul 01, 2019 | 15.28 | 15.28 | 15.19 | 15.22 | 13,646 | +0.01(+0.07%) |
Jun 28, 2019 | 15.16 | 15.24 | 15.16 | 15.21 | 41,404 | +0.07(+0.45%) |
Jun 27, 2019 | 15.15 | 15.21 | 15.13 | 15.14 | 38,534 | -0.04(-0.27%) |
Jun 26, 2019 | 14.95 | 15.42 | 14.95 | 15.18 | 111,282 | +0.04(+0.26%) |
Jun 25, 2019 | 15.21 | 15.21 | 15.14 | 15.14 | 3,085 | -0.06(-0.41%) |
Jun 24, 2019 | 15.21 | 15.21 | 15.19 | 15.21 | 11,392 | +0.03(+0.20%) |
Jun 21, 2019 | 15.18 | 15.21 | 15.17 | 15.18 | 8,966 | -0.00(-0.01%) |
Jun 20, 2019 | 15.12 | 15.21 | 15.07 | 15.18 | 158,680 | +0.12(+0.80%) |
Jun 19, 2019 | 15.07 | 15.14 | 15.01 | 15.06 | 196,181 | -0.01(-0.05%) |
Jun 18, 2019 | 15.00 | 15.08 | 14.99 | 15.07 | 60,821 | +0.07(+0.49%) |
Jun 17, 2019 | 14.97 | 15.09 | 14.96 | 14.99 | 2,199,904 | -0.02(-0.12%) |
Jun 14, 2019 | 14.98 | 15.14 | 14.97 | 15.01 | 159,287 | +0.01(+0.06%) |
Jun 13, 2019 | 15.00 | 15.00 | 14.98 | 15.00 | 5,991 | +0.05(+0.36%) |
Jun 12, 2019 | 15.11 | 15.86 | 14.95 | 14.95 | 2,123,219 | -0.07(-0.47%) |
Jun 11, 2019 | 14.97 | 15.03 | 14.97 | 15.02 | 4,164 | +0.00(+0.01%) |
Jun 10, 2019 | 14.94 | 15.02 | 14.94 | 15.02 | 9,842 | +0.06(+0.43%) |
Jun 07, 2019 | 14.91 | 14.95 | 14.91 | 14.95 | 6,329 | +0.05(+0.34%) |
Jun 06, 2019 | 14.89 | 14.92 | 14.89 | 14.90 | 10,772 | +0.02(+0.14%) |
Jun 05, 2019 | 14.87 | 14.96 | 14.86 | 14.88 | 45,871 | +0.03(+0.18%) |
Jun 04, 2019 | 14.82 | 14.94 | 14.81 | 14.85 | 8,109 | +0.03(+0.18%) |