Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.00 | 13.07 | 13.00 | 13.07 | 1,400 | +0.03(+0.24%) |
May 28, 2020 | 13.12 | 13.12 | 13.04 | 13.04 | 1,546 | +0.01(+0.11%) |
May 27, 2020 | 12.96 | 13.02 | 12.96 | 13.02 | 661 | +0.12(+0.93%) |
May 26, 2020 | 12.97 | 12.97 | 12.88 | 12.90 | 9,567 | +0.16(+1.26%) |
May 22, 2020 | 12.71 | 12.74 | 12.71 | 12.74 | 900 | -0.00(-0.03%) |
May 21, 2020 | 12.75 | 12.75 | 12.71 | 12.74 | 1,432 | -0.03(-0.24%) |
May 20, 2020 | 12.78 | 12.78 | 12.78 | 12.78 | 10 | +0.10(+0.75%) |
May 19, 2020 | 12.68 | 12.68 | 12.68 | 12.68 | 195 | -0.04(-0.28%) |
May 18, 2020 | 12.69 | 12.75 | 12.69 | 12.72 | 2,093 | +0.30(+2.42%) |
May 15, 2020 | 12.42 | 12.42 | 12.42 | 12.42 | 400 | +0.06(+0.52%) |
May 14, 2020 | 12.35 | 12.35 | 12.35 | 12.35 | 107 | +0.03(+0.25%) |
May 13, 2020 | 12.32 | 12.32 | 12.32 | 12.32 | 6 | -0.17(-1.38%) |
May 12, 2020 | 12.63 | 12.64 | 12.49 | 12.49 | 4,674 | -0.18(-1.40%) |
May 11, 2020 | 12.65 | 12.68 | 12.65 | 12.67 | 2,043 | +0.02(+0.20%) |
May 08, 2020 | 12.66 | 12.66 | 12.62 | 12.65 | 1,900 | +0.16(+1.24%) |
May 07, 2020 | 12.49 | 12.49 | 12.49 | 12.49 | 97 | +0.10(+0.77%) |
May 06, 2020 | 12.37 | 12.46 | 12.37 | 12.39 | 3,962 | -0.06(-0.46%) |
May 05, 2020 | 12.55 | 12.55 | 12.45 | 12.45 | 2,823 | +0.09(+0.69%) |
May 04, 2020 | 12.33 | 12.37 | 12.33 | 12.37 | 1,283 | +0.03(+0.20%) |
May 01, 2020 | 12.36 | 12.36 | 12.34 | 12.34 | 200 | -0.25(-1.98%) |
Apr 30, 2020 | 12.59 | 12.65 | 12.59 | 12.59 | 2,574 | -0.15(-1.18%) |
Apr 29, 2020 | 12.67 | 12.74 | 12.67 | 12.74 | 502 | +0.24(+1.95%) |
Apr 28, 2020 | 12.54 | 12.57 | 12.50 | 12.50 | 1,624 | +0.04(+0.33%) |
Apr 27, 2020 | 12.39 | 12.45 | 12.39 | 12.45 | 1,069 | +0.17(+1.42%) |
Apr 24, 2020 | 12.13 | 12.33 | 12.13 | 12.28 | 1,800 | +0.02(+0.16%) |
Apr 23, 2020 | 12.31 | 12.31 | 12.26 | 12.26 | 3,781 | +0.05(+0.43%) |
Apr 22, 2020 | 12.21 | 12.21 | 12.19 | 12.21 | 439 | +0.14(+1.19%) |
Apr 21, 2020 | 12.04 | 12.06 | 12.03 | 12.06 | 2,396 | -0.22(-1.83%) |
Apr 20, 2020 | 12.40 | 12.40 | 12.29 | 12.29 | 1,777 | -0.15(-1.18%) |
Apr 17, 2020 | 12.35 | 12.44 | 12.35 | 12.44 | 1,200 | +0.23(+1.88%) |
Apr 16, 2020 | 12.16 | 12.22 | 12.14 | 12.21 | 967 | +0.01(+0.12%) |
Apr 15, 2020 | 12.42 | 12.42 | 12.12 | 12.19 | 1,808 | -0.22(-1.81%) |
Apr 14, 2020 | 12.42 | 12.44 | 12.37 | 12.41 | 4,662 | +0.21(+1.74%) |
Apr 13, 2020 | 12.15 | 12.20 | 12.12 | 12.20 | 3,354 | -0.13(-1.03%) |
Apr 09, 2020 | 12.39 | 12.40 | 12.29 | 12.33 | 3,500 | +0.24(+1.96%) |
Apr 08, 2020 | 12.10 | 12.10 | 12.09 | 12.09 | 883 | +0.22(+1.88%) |
Apr 07, 2020 | 12.03 | 12.03 | 11.87 | 11.87 | 1,152 | +0.07(+0.63%) |
Apr 06, 2020 | 11.70 | 11.80 | 11.66 | 11.80 | 832 | +0.52(+4.65%) |
Apr 03, 2020 | 11.26 | 11.27 | 11.26 | 11.27 | 500 | -0.13(-1.17%) |
Apr 02, 2020 | 11.37 | 11.41 | 11.32 | 11.41 | 1,903 | +0.14(+1.29%) |
Apr 01, 2020 | 11.44 | 11.50 | 11.26 | 11.26 | 2,541 | -0.36(-3.13%) |
Mar 31, 2020 | 11.71 | 11.71 | 11.61 | 11.62 | 4,013 | -0.07(-0.60%) |
Mar 30, 2020 | 11.69 | 11.69 | 11.69 | 11.69 | 100 | +0.18(+1.52%) |
Mar 27, 2020 | 11.42 | 11.52 | 11.42 | 11.52 | 7,600 | -0.15(-1.31%) |
Mar 26, 2020 | 11.50 | 11.67 | 11.50 | 11.67 | 1,398 | +0.37(+3.31%) |
Mar 25, 2020 | 11.24 | 11.34 | 11.24 | 11.30 | 3,244 | +0.28(+2.54%) |
Mar 24, 2020 | 10.81 | 11.02 | 10.76 | 11.02 | 17,388 | +0.63(+6.10%) |
Mar 23, 2020 | 10.32 | 10.39 | 10.32 | 10.39 | 2,282 | -0.10(-0.95%) |
Mar 20, 2020 | 10.92 | 10.92 | 10.48 | 10.48 | 15,300 | -0.36(-3.28%) |
Mar 19, 2020 | 10.62 | 10.84 | 10.62 | 10.84 | 3,757 | +0.19(+1.78%) |
Mar 18, 2020 | 11.03 | 11.03 | 10.55 | 10.65 | 2,603 | -0.79(-6.90%) |
Mar 17, 2020 | 11.15 | 12.46 | 11.15 | 11.44 | 25,209 | +0.25(+2.24%) |
Mar 16, 2020 | 11.85 | 11.85 | 11.19 | 11.19 | 4,702 | -0.82(-6.81%) |
Mar 13, 2020 | 11.80 | 12.01 | 11.76 | 12.01 | 4,500 | +0.42(+3.65%) |
Mar 12, 2020 | 11.71 | 11.71 | 11.58 | 11.58 | 1,131 | -0.93(-7.43%) |
Mar 11, 2020 | 13.00 | 13.00 | 12.52 | 12.52 | 4,349 | -0.44(-3.39%) |
Mar 10, 2020 | 12.76 | 12.97 | 12.72 | 12.95 | 7,010 | +0.21(+1.64%) |
Mar 09, 2020 | 12.88 | 12.92 | 12.75 | 12.75 | 10,246 | -0.70(-5.24%) |
Mar 06, 2020 | 13.44 | 13.45 | 13.35 | 13.45 | 1,100 | -0.13(-0.94%) |
Mar 05, 2020 | 13.57 | 13.58 | 13.57 | 13.58 | 6,413 | -0.24(-1.72%) |
Mar 04, 2020 | 13.82 | 13.82 | 13.81 | 13.81 | 647 | +0.29(+2.11%) |
Mar 03, 2020 | 13.78 | 13.78 | 13.53 | 13.53 | 5,549 | -0.10(-0.76%) |
Mar 02, 2020 | 13.36 | 13.63 | 13.36 | 13.63 | 2,908 | +0.30(+2.27%) |
Feb 28, 2020 | 13.16 | 13.33 | 13.16 | 13.33 | 1,600 | -0.15(-1.10%) |
Feb 27, 2020 | 13.64 | 13.73 | 13.48 | 13.48 | 775 | -0.32(-2.29%) |
Feb 26, 2020 | 13.90 | 13.92 | 13.80 | 13.80 | 5,369 | -0.04(-0.29%) |
Feb 25, 2020 | 14.09 | 14.09 | 13.84 | 13.84 | 1,319 | -0.24(-1.67%) |
Feb 24, 2020 | 14.00 | 14.10 | 14.00 | 14.07 | 10,249 | -0.25(-1.74%) |
Feb 21, 2020 | 14.33 | 14.33 | 14.32 | 14.32 | 500 | -0.05(-0.38%) |
Feb 20, 2020 | 14.37 | 14.37 | 14.37 | 14.37 | 17 | -0.04(-0.28%) |
Feb 19, 2020 | 14.41 | 14.43 | 14.41 | 14.41 | 1,582 | +0.04(+0.28%) |
Feb 18, 2020 | 14.45 | 14.45 | 14.36 | 14.38 | 5,296 | -0.01(-0.07%) |
Feb 14, 2020 | 14.39 | 14.39 | 14.38 | 14.38 | 1,700 | -0.02(-0.10%) |
Feb 13, 2020 | 14.54 | 14.54 | 14.36 | 14.40 | 15,363 | +0.03(+0.17%) |
Feb 12, 2020 | 14.38 | 14.38 | 14.38 | 14.38 | 53 | +0.04(+0.31%) |
Feb 11, 2020 | 14.32 | 14.36 | 14.32 | 14.33 | 3,063 | +0.05(+0.32%) |
Feb 10, 2020 | 14.26 | 14.28 | 14.26 | 14.28 | 1,889 | +0.04(+0.28%) |
Feb 07, 2020 | 14.25 | 14.27 | 14.23 | 14.24 | 1,900 | -0.06(-0.42%) |
Feb 06, 2020 | 14.31 | 14.32 | 14.30 | 14.30 | 1,344 | +0.03(+0.18%) |
Feb 05, 2020 | 14.25 | 14.28 | 14.25 | 14.28 | 600 | +0.07(+0.49%) |
Feb 04, 2020 | 14.31 | 14.31 | 14.19 | 14.21 | 1,350 | +0.10(+0.68%) |
Feb 03, 2020 | 14.11 | 14.13 | 14.11 | 14.12 | 3,387 | +0.04(+0.28%) |
Jan 31, 2020 | 14.09 | 14.09 | 14.07 | 14.07 | 800 | -0.11(-0.79%) |
Jan 30, 2020 | 14.14 | 14.19 | 14.13 | 14.19 | 611 | -0.02(-0.15%) |
Jan 29, 2020 | 14.12 | 14.21 | 14.12 | 14.21 | 1,380 | +0.00(+0.03%) |
Jan 28, 2020 | 14.30 | 14.30 | 14.18 | 14.21 | 4,876 | +0.06(+0.46%) |
Jan 27, 2020 | 14.10 | 14.14 | 14.10 | 14.14 | 628 | -0.14(-1.02%) |
Jan 24, 2020 | 14.47 | 14.47 | 14.28 | 14.29 | 5,600 | -0.02(-0.14%) |
Jan 23, 2020 | 14.28 | 14.32 | 14.28 | 14.30 | 1,138 | -0.01(-0.07%) |
Jan 22, 2020 | 14.39 | 14.39 | 14.31 | 14.31 | 4,123 | +0.03(+0.17%) |
Jan 21, 2020 | 14.15 | 14.31 | 14.15 | 14.29 | 25,264 | -0.01(-0.03%) |
Jan 17, 2020 | 14.38 | 14.38 | 14.29 | 14.29 | 1,100 | -0.01(-0.07%) |
Jan 16, 2020 | 14.37 | 14.37 | 14.30 | 14.30 | 1,189 | +0.08(+0.56%) |
Jan 15, 2020 | 14.15 | 14.23 | 14.15 | 14.23 | 309 | +0.02(+0.11%) |
Jan 14, 2020 | 14.07 | 14.22 | 14.07 | 14.21 | 8,579 | +0.01(+0.07%) |
Jan 13, 2020 | 14.20 | 14.23 | 14.17 | 14.20 | 2,073 | +0.04(+0.25%) |
Jan 10, 2020 | 14.19 | 14.20 | 14.15 | 14.16 | 1,600 | -0.01(-0.04%) |
Jan 09, 2020 | 14.15 | 14.17 | 14.15 | 14.17 | 333 | +0.05(+0.32%) |
Jan 08, 2020 | 14.15 | 14.18 | 14.09 | 14.12 | 6,269 | +0.00(+0.00%) |
Jan 07, 2020 | 14.15 | 14.15 | 14.12 | 14.12 | 1,483 | -0.01(-0.04%) |
Jan 06, 2020 | 14.19 | 14.19 | 14.12 | 14.13 | 5,342 | +0.00(+0.00%) |
Jan 03, 2020 | 14.09 | 14.13 | 14.09 | 14.13 | 1,200 | +0.00(+0.00%) |
Jan 02, 2020 | 14.27 | 14.27 | 14.09 | 14.13 | 10,459 | +0.09(+0.64%) |
Dec 31, 2019 | 14.15 | 14.15 | 14.04 | 14.04 | 3,800 | -0.05(-0.35%) |
Dec 30, 2019 | 14.00 | 14.11 | 14.00 | 14.09 | 6,994 | -0.03(-0.22%) |
Dec 27, 2019 | 14.14 | 14.14 | 14.09 | 14.12 | 6,200 | +0.04(+0.28%) |
Dec 26, 2019 | 14.10 | 14.13 | 14.08 | 14.08 | 4,776 | +0.02(+0.11%) |
Dec 24, 2019 | 14.08 | 14.08 | 14.06 | 14.06 | 3,100 | -0.01(-0.04%) |
Dec 23, 2019 | 14.22 | 14.22 | 14.05 | 14.07 | 1,839 | -0.62(-4.25%) |
Dec 20, 2019 | 14.65 | 14.70 | 14.65 | 14.70 | 15,600 | +0.09(+0.58%) |
Dec 19, 2019 | 14.51 | 14.63 | 14.51 | 14.61 | 2,898 | +0.01(+0.10%) |
Dec 18, 2019 | 14.52 | 14.60 | 14.52 | 14.60 | 1,310 | +0.01(+0.03%) |
Dec 17, 2019 | 14.56 | 14.59 | 14.56 | 14.59 | 1,102 | +0.00(+0.03%) |
Dec 16, 2019 | 14.64 | 14.64 | 14.59 | 14.59 | 3,360 | +0.05(+0.34%) |
Dec 13, 2019 | 14.54 | 14.54 | 14.54 | 14.54 | 300 | +0.02(+0.10%) |
Dec 12, 2019 | 14.52 | 14.52 | 14.49 | 14.52 | 1,567 | +0.04(+0.31%) |
Dec 11, 2019 | 14.45 | 14.48 | 14.45 | 14.47 | 3,094 | +0.04(+0.24%) |
Dec 10, 2019 | 14.45 | 14.45 | 14.44 | 14.44 | 1,344 | -0.01(-0.05%) |
Dec 09, 2019 | 14.47 | 14.48 | 14.45 | 14.45 | 5,756 | -0.02(-0.11%) |
Dec 06, 2019 | 14.46 | 14.47 | 14.46 | 14.46 | 5,800 | +0.08(+0.58%) |
Dec 05, 2019 | 14.37 | 14.40 | 14.37 | 14.38 | 2,000 | +0.01(+0.07%) |
Dec 04, 2019 | 14.34 | 14.37 | 14.34 | 14.37 | 1,363 | +0.08(+0.54%) |
Dec 03, 2019 | 14.29 | 14.30 | 14.29 | 14.29 | 102 | -0.05(-0.32%) |
Dec 02, 2019 | 14.34 | 14.34 | 14.33 | 14.34 | 698 | -0.07(-0.49%) |
Nov 29, 2019 | 14.40 | 14.41 | 14.40 | 14.41 | 2,600 | -0.03(-0.17%) |
Nov 27, 2019 | 14.45 | 14.45 | 14.44 | 14.44 | 2,400 | +0.02(+0.10%) |
Nov 26, 2019 | 14.41 | 14.42 | 14.41 | 14.42 | 526 | +0.04(+0.28%) |
Nov 25, 2019 | 14.40 | 14.40 | 14.38 | 14.38 | 954 | +0.07(+0.45%) |
Nov 22, 2019 | 14.31 | 14.31 | 14.31 | 14.31 | 100 | +0.01(+0.07%) |
Nov 21, 2019 | 14.28 | 14.31 | 14.28 | 14.30 | 1,587 | -0.02(-0.15%) |
Nov 20, 2019 | 14.32 | 14.33 | 14.32 | 14.33 | 138 | -0.04(-0.27%) |
Nov 19, 2019 | 14.35 | 14.39 | 14.34 | 14.37 | 3,730 | +0.00(+0.00%) |
Nov 18, 2019 | 14.36 | 14.38 | 14.36 | 14.37 | 580 | +0.01(+0.03%) |
Nov 15, 2019 | 14.43 | 14.43 | 14.36 | 14.36 | 2,700 | +0.04(+0.31%) |
Nov 14, 2019 | 14.19 | 14.31 | 14.19 | 14.31 | 7,032 | +0.03(+0.21%) |
Nov 13, 2019 | 14.28 | 14.29 | 14.28 | 14.29 | 1,061 | -0.02(-0.10%) |
Nov 12, 2019 | 14.30 | 14.30 | 14.29 | 14.30 | 536 | +0.02(+0.14%) |
Nov 11, 2019 | 14.25 | 14.28 | 14.25 | 14.28 | 569 | -0.00(-0.00%) |
Nov 08, 2019 | 14.30 | 14.30 | 14.28 | 14.28 | 1,600 | -0.02(-0.17%) |
Nov 07, 2019 | 14.33 | 14.34 | 14.30 | 14.30 | 9,630 | +0.02(+0.10%) |
Nov 06, 2019 | 14.29 | 14.29 | 14.29 | 14.29 | 670 | +0.00(+0.00%) |
Nov 05, 2019 | 14.29 | 14.29 | 14.29 | 14.29 | 3 | -0.02(-0.10%) |
Nov 04, 2019 | 14.35 | 14.35 | 14.30 | 14.30 | 319 | +0.03(+0.18%) |
Nov 01, 2019 | 14.26 | 14.28 | 14.26 | 14.28 | 2,100 | +0.11(+0.78%) |
Oct 31, 2019 | 14.10 | 14.17 | 14.10 | 14.17 | 942 | -0.02(-0.14%) |
Oct 30, 2019 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | -0.02(-0.14%) |
Oct 29, 2019 | 14.21 | 14.21 | 14.21 | 14.21 | 89 | +0.02(+0.18%) |
Oct 28, 2019 | 14.20 | 14.20 | 14.19 | 14.19 | 882 | +0.02(+0.18%) |
Oct 25, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | +0.03(+0.18%) |
Oct 24, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 85 | +0.01(+0.07%) |
Oct 23, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 44 | +0.01(+0.04%) |
Oct 22, 2019 | 14.13 | 14.14 | 14.12 | 14.12 | 2,495 | -0.02(-0.11%) |
Oct 21, 2019 | 14.08 | 14.13 | 14.08 | 14.13 | 3,885 | +0.04(+0.32%) |
Oct 18, 2019 | 14.21 | 14.21 | 14.06 | 14.09 | 1,300 | -0.01(-0.10%) |
Oct 17, 2019 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.05(+0.39%) |
Oct 16, 2019 | 14.07 | 14.07 | 14.05 | 14.05 | 687 | -0.01(-0.07%) |
Oct 15, 2019 | 14.06 | 14.06 | 14.06 | 14.06 | 523 | +0.06(+0.43%) |
Oct 14, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 45 | -0.04(-0.31%) |
Oct 11, 2019 | 14.06 | 14.06 | 14.04 | 14.04 | 400 | +0.12(+0.85%) |
Oct 10, 2019 | 13.94 | 13.94 | 13.92 | 13.93 | 1,120 | +0.03(+0.18%) |
Oct 09, 2019 | 13.86 | 13.90 | 13.86 | 13.90 | 870 | +0.05(+0.39%) |
Oct 08, 2019 | 14.02 | 14.02 | 13.85 | 13.85 | 371 | -0.12(-0.89%) |
Oct 07, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 112 | -0.00(-0.00%) |
Oct 04, 2019 | 13.95 | 13.98 | 13.95 | 13.97 | 1,200 | +0.10(+0.69%) |
Oct 03, 2019 | 13.84 | 13.88 | 13.84 | 13.88 | 1,293 | +0.04(+0.33%) |
Oct 02, 2019 | 13.83 | 13.83 | 13.83 | 13.83 | 689 | -0.13(-0.97%) |
Oct 01, 2019 | 14.05 | 14.05 | 13.96 | 13.96 | 323 | -0.06(-0.46%) |
Sep 30, 2019 | 13.91 | 14.07 | 13.91 | 14.03 | 3,314 | +0.04(+0.26%) |
Sep 27, 2019 | 14.01 | 14.01 | 13.99 | 13.99 | 100 | -0.07(-0.48%) |
Sep 26, 2019 | 14.06 | 14.06 | 14.06 | 14.06 | 55 | +0.01(+0.04%) |
Sep 25, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.02(+0.11%) |
Sep 24, 2019 | 14.10 | 14.10 | 14.04 | 14.04 | 674 | -0.05(-0.35%) |
Sep 23, 2019 | 14.07 | 14.09 | 14.07 | 14.09 | 712 | -0.09(-0.63%) |
Sep 20, 2019 | 14.18 | 14.18 | 14.18 | 14.18 | 100 | +0.00(+0.00%) |
Sep 19, 2019 | 14.22 | 14.22 | 14.18 | 14.18 | 528 | +0.01(+0.07%) |
Sep 18, 2019 | 14.20 | 14.20 | 14.15 | 14.17 | 2,213 | -0.03(-0.21%) |
Sep 17, 2019 | 14.20 | 14.23 | 14.11 | 14.20 | 999,291 | -0.01(-0.04%) |
Sep 16, 2019 | 14.20 | 14.22 | 14.20 | 14.21 | 7,113 | +0.03(+0.18%) |
Sep 13, 2019 | 14.19 | 14.19 | 14.18 | 14.18 | 4,300 | -0.01(-0.10%) |
Sep 12, 2019 | 14.21 | 14.21 | 14.19 | 14.19 | 1,783 | +0.03(+0.24%) |
Sep 11, 2019 | 14.16 | 14.16 | 14.11 | 14.16 | 3,273 | +0.06(+0.46%) |
Sep 10, 2019 | 14.08 | 14.10 | 14.08 | 14.10 | 5,727 | -0.01(-0.05%) |
Sep 09, 2019 | 14.14 | 14.15 | 14.10 | 14.10 | 4,989 | -0.05(-0.38%) |
Sep 06, 2019 | 14.18 | 14.18 | 14.15 | 14.15 | 800 | +0.02(+0.14%) |
Sep 05, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 21 | +0.07(+0.52%) |
Sep 04, 2019 | 14.04 | 14.06 | 14.04 | 14.06 | 1,850 | +0.10(+0.69%) |
Sep 03, 2019 | 13.98 | 13.98 | 13.95 | 13.96 | 3,248 | -0.02(-0.18%) |
Aug 30, 2019 | 14.02 | 14.02 | 13.97 | 13.99 | 4,500 | -0.00(-0.00%) |
Aug 29, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 123 | +0.08(+0.58%) |
Aug 28, 2019 | 13.88 | 13.92 | 13.88 | 13.91 | 59,902 | +0.07(+0.48%) |
Aug 27, 2019 | 13.90 | 13.90 | 13.84 | 13.84 | 5,499 | +0.00(+0.03%) |
Aug 26, 2019 | 13.83 | 13.84 | 13.82 | 13.84 | 9,022 | +0.07(+0.52%) |
Aug 23, 2019 | 13.92 | 13.92 | 13.77 | 13.77 | 400 | -0.20(-1.40%) |
Aug 22, 2019 | 14.02 | 14.02 | 13.96 | 13.96 | 1,256 | +0.00(+0.02%) |
Aug 21, 2019 | 13.96 | 13.98 | 13.95 | 13.96 | 15,980 | +0.05(+0.37%) |
Aug 20, 2019 | 13.98 | 13.98 | 13.91 | 13.91 | 363 | -0.04(-0.29%) |
Aug 19, 2019 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.07(+0.50%) |
Aug 16, 2019 | 13.80 | 13.91 | 13.80 | 13.88 | 80,700 | +0.12(+0.87%) |
Aug 15, 2019 | 13.76 | 13.77 | 13.74 | 13.76 | 851,159 | +0.03(+0.22%) |
Aug 14, 2019 | 13.78 | 13.78 | 13.73 | 13.73 | 629 | -0.20(-1.40%) |
Aug 13, 2019 | 13.93 | 13.93 | 13.93 | 13.93 | 18 | +0.09(+0.61%) |
Aug 12, 2019 | 13.89 | 13.89 | 13.84 | 13.84 | 4,102 | -0.10(-0.69%) |
Aug 09, 2019 | 13.94 | 13.94 | 13.94 | 13.94 | 100 | -0.03(-0.24%) |
Aug 08, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 1 | +0.12(+0.85%) |
Aug 07, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 15 | +0.04(+0.31%) |
Aug 06, 2019 | 13.77 | 13.81 | 13.73 | 13.81 | 1,099 | +0.09(+0.66%) |
Aug 05, 2019 | 13.72 | 13.72 | 13.72 | 13.72 | 3 | -0.21(-1.54%) |
Aug 02, 2019 | 13.93 | 13.94 | 13.93 | 13.94 | 26,100 | -0.06(-0.41%) |
Aug 01, 2019 | 14.08 | 14.08 | 13.99 | 13.99 | 514 | -0.05(-0.39%) |
Jul 31, 2019 | 14.14 | 14.15 | 14.05 | 14.05 | 1,548 | -0.05(-0.38%) |
Jul 30, 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 104 | -0.02(-0.18%) |
Jul 29, 2019 | 14.12 | 14.14 | 14.12 | 14.12 | 1,801 | -0.01(-0.07%) |
Jul 26, 2019 | 14.17 | 14.17 | 14.12 | 14.13 | 4,600 | +0.05(+0.35%) |
Jul 25, 2019 | 14.11 | 14.11 | 14.09 | 14.09 | 1,201 | -0.05(-0.32%) |
Jul 24, 2019 | 14.14 | 14.14 | 14.11 | 14.13 | 371 | +0.04(+0.27%) |
Jul 23, 2019 | 14.08 | 14.11 | 14.05 | 14.09 | 12,089 | +0.03(+0.23%) |
Jul 22, 2019 | 14.09 | 14.11 | 14.06 | 14.06 | 2,923 | -0.00(-0.03%) |
Jul 19, 2019 | 14.06 | 14.06 | 14.06 | 14.06 | 400 | -0.03(-0.18%) |
Jul 18, 2019 | 14.09 | 14.11 | 14.09 | 14.09 | 1,403 | +0.01(+0.04%) |
Jul 17, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | -0.03(-0.18%) |
Jul 16, 2019 | 14.11 | 14.12 | 14.11 | 14.11 | 1,133 | -0.02(-0.11%) |
Jul 15, 2019 | 14.20 | 14.20 | 14.10 | 14.12 | 4,932 | +0.01(+0.04%) |
Jul 12, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 100 | +0.04(+0.32%) |
Jul 11, 2019 | 14.09 | 14.09 | 14.07 | 14.07 | 130 | -0.02(-0.11%) |
Jul 10, 2019 | 14.08 | 14.09 | 14.08 | 14.09 | 177 | +0.04(+0.26%) |
Jul 09, 2019 | 14.06 | 14.06 | 14.04 | 14.05 | 512 | -0.01(-0.07%) |
Jul 08, 2019 | 14.08 | 14.08 | 14.06 | 14.06 | 445 | -0.04(-0.25%) |
Jul 05, 2019 | 14.12 | 14.12 | 14.10 | 14.10 | 200 | -0.02(-0.15%) |
Jul 03, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 100 | +0.07(+0.51%) |
Jul 02, 2019 | 14.05 | 14.06 | 14.05 | 14.05 | 4,918 | +0.01(+0.06%) |
Jul 01, 2019 | 14.01 | 14.05 | 14.01 | 14.04 | 616 | +0.06(+0.40%) |
Jun 28, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 100 | +0.06(+0.40%) |
Jun 27, 2019 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | +0.04(+0.25%) |
Jun 26, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 56 | -0.02(-0.14%) |
Jun 25, 2019 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | -0.07(-0.48%) |
Jun 24, 2019 | 14.01 | 14.01 | 13.98 | 13.98 | 7,172 | -0.10(-0.72%) |
Jun 21, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 100 | -0.02(-0.15%) |
Jun 20, 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.08(+0.57%) |
Jun 19, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 90 | +0.04(+0.32%) |
Jun 18, 2019 | 14.00 | 14.00 | 13.93 | 13.98 | 1,943 | +0.10(+0.72%) |
Jun 17, 2019 | 13.92 | 13.92 | 13.88 | 13.88 | 660 | +0.00(+0.00%) |
Jun 14, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 100 | -0.01(-0.07%) |
Jun 13, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 450 | +0.02(+0.14%) |
Jun 12, 2019 | 13.88 | 13.88 | 13.86 | 13.87 | 977 | +0.00(+0.00%) |
Jun 11, 2019 | 13.79 | 13.87 | 13.79 | 13.87 | 2,225 | -0.02(-0.14%) |
Jun 10, 2019 | 13.88 | 13.91 | 13.88 | 13.89 | 4,072 | +0.04(+0.29%) |
Jun 07, 2019 | 13.86 | 13.86 | 13.85 | 13.85 | 300 | +0.06(+0.44%) |
Jun 06, 2019 | 13.80 | 13.80 | 13.79 | 13.79 | 266 | +0.05(+0.36%) |
Jun 05, 2019 | 13.60 | 13.74 | 13.60 | 13.74 | 638 | +0.08(+0.56%) |
Jun 04, 2019 | 13.67 | 13.67 | 13.66 | 13.66 | 1,280 | +0.11(+0.78%) |