Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.24 | 10.28 | 9.972 | 10.28 | 25,829 | -0.09(-0.87%) |
May 28, 2020 | 10.76 | 10.76 | 10.32 | 10.37 | 25,338 | -0.28(-2.59%) |
May 27, 2020 | 10.68 | 10.68 | 10.34 | 10.64 | 11,147 | +0.12(+1.12%) |
May 26, 2020 | 10.53 | 10.67 | 10.46 | 10.53 | 56,261 | +0.27(+2.60%) |
May 22, 2020 | 10.15 | 10.26 | 10.04 | 10.26 | 17,585 | -0.04(-0.39%) |
May 21, 2020 | 10.46 | 10.46 | 10.23 | 10.30 | 18,358 | -0.06(-0.61%) |
May 20, 2020 | 10.27 | 10.44 | 10.27 | 10.36 | 19,981 | +0.27(+2.69%) |
May 19, 2020 | 10.33 | 10.33 | 10.04 | 10.09 | 11,881 | -0.20(-1.93%) |
May 18, 2020 | 10.14 | 10.34 | 10.04 | 10.29 | 35,994 | +0.78(+8.19%) |
May 15, 2020 | 9.508 | 9.682 | 9.471 | 9.512 | 44,184 | +0.12(+1.22%) |
May 14, 2020 | 9.189 | 9.499 | 8.962 | 9.397 | 29,827 | -0.04(-0.46%) |
May 13, 2020 | 10.04 | 10.04 | 9.326 | 9.440 | 31,235 | -0.50(-5.07%) |
May 12, 2020 | 10.25 | 10.25 | 9.944 | 9.944 | 26,701 | -0.14(-1.41%) |
May 11, 2020 | 10.22 | 10.23 | 10.03 | 10.09 | 48,867 | -0.15(-1.44%) |
May 08, 2020 | 10.06 | 10.24 | 9.972 | 10.23 | 49,349 | +0.47(+4.83%) |
May 07, 2020 | 9.790 | 9.926 | 9.712 | 9.762 | 12,684 | +0.20(+2.10%) |
May 06, 2020 | 9.958 | 9.958 | 9.535 | 9.562 | 7,615 | -0.28(-2.87%) |
May 05, 2020 | 10.24 | 10.27 | 9.808 | 9.845 | 15,733 | +0.03(+0.28%) |
May 04, 2020 | 9.335 | 9.817 | 9.326 | 9.817 | 19,397 | +0.35(+3.71%) |
May 01, 2020 | 10.09 | 10.09 | 9.362 | 9.466 | 103,206 | -0.79(-7.74%) |
Apr 30, 2020 | 10.24 | 10.44 | 9.944 | 10.26 | 60,269 | +0.01(+0.08%) |
Apr 29, 2020 | 9.886 | 10.28 | 9.831 | 10.25 | 53,228 | +0.73(+7.66%) |
Apr 28, 2020 | 9.571 | 9.635 | 9.362 | 9.522 | 36,657 | +0.11(+1.22%) |
Apr 27, 2020 | 9.126 | 9.444 | 8.871 | 9.408 | 21,333 | +0.27(+2.99%) |
Apr 24, 2020 | 9.217 | 9.217 | 8.958 | 9.135 | 32,203 | +0.06(+0.70%) |
Apr 23, 2020 | 9.071 | 9.216 | 8.971 | 9.071 | 158,966 | +0.20(+2.26%) |
Apr 22, 2020 | 8.853 | 9.007 | 8.751 | 8.871 | 31,476 | +0.22(+2.52%) |
Apr 21, 2020 | 8.443 | 8.716 | 8.270 | 8.652 | 79,998 | -0.05(-0.63%) |
Apr 20, 2020 | 8.325 | 8.898 | 8.325 | 8.707 | 144,918 | -0.01(-0.10%) |
Apr 17, 2020 | 8.266 | 8.725 | 8.266 | 8.716 | 89,357 | +0.78(+9.82%) |
Apr 16, 2020 | 8.134 | 8.134 | 7.937 | 7.937 | 74,674 | -0.24(-2.90%) |
Apr 15, 2020 | 8.380 | 8.380 | 8.007 | 8.174 | 89,915 | -0.40(-4.63%) |
Apr 14, 2020 | 8.598 | 8.616 | 8.528 | 8.571 | 29,438 | -0.05(-0.55%) |
Apr 13, 2020 | 8.871 | 8.871 | 8.516 | 8.619 | 13,077 | -0.06(-0.72%) |
Apr 09, 2020 | 8.853 | 9.025 | 8.416 | 8.681 | 34,951 | +0.14(+1.59%) |
Apr 08, 2020 | 8.252 | 8.545 | 8.134 | 8.545 | 28,746 | +0.58(+7.25%) |
Apr 07, 2020 | 8.052 | 8.343 | 7.967 | 7.967 | 17,955 | +0.22(+2.86%) |
Apr 06, 2020 | 7.388 | 7.745 | 7.388 | 7.745 | 6,290 | +0.47(+6.41%) |
Apr 03, 2020 | 7.570 | 7.570 | 7.097 | 7.279 | 14,508 | -0.07(-0.89%) |
Apr 02, 2020 | 7.206 | 7.825 | 7.160 | 7.344 | 21,453 | +0.46(+6.63%) |
Apr 01, 2020 | 7.251 | 7.251 | 6.887 | 6.887 | 10,911 | -0.48(-6.52%) |
Mar 31, 2020 | 7.588 | 7.588 | 7.357 | 7.368 | 14,989 | +0.08(+1.10%) |
Mar 30, 2020 | 7.342 | 7.379 | 7.160 | 7.288 | 17,552 | +0.02(+0.31%) |
Mar 27, 2020 | 7.251 | 7.406 | 7.239 | 7.265 | 31,764 | -0.30(-3.91%) |
Mar 26, 2020 | 7.179 | 7.769 | 7.179 | 7.561 | 21,694 | +0.17(+2.36%) |
Mar 25, 2020 | 6.845 | 7.635 | 6.698 | 7.386 | 72,607 | +0.49(+7.05%) |
Mar 24, 2020 | 6.845 | 6.900 | 6.500 | 6.900 | 29,985 | +0.71(+11.43%) |
Mar 23, 2020 | 6.564 | 6.564 | 6.137 | 6.192 | 14,691 | -0.54(-7.99%) |
Mar 20, 2020 | 6.582 | 6.880 | 6.565 | 6.730 | 37,561 | +0.14(+2.11%) |
Mar 19, 2020 | 6.328 | 6.591 | 6.046 | 6.591 | 22,167 | +0.54(+9.01%) |
Mar 18, 2020 | 6.578 | 6.578 | 5.884 | 6.046 | 11,620 | -1.03(-14.51%) |
Mar 17, 2020 | 7.108 | 7.217 | 6.941 | 7.072 | 122,785 | -0.09(-1.21%) |
Mar 16, 2020 | 7.236 | 7.916 | 7.028 | 7.159 | 464,291 | -0.86(-10.69%) |
Mar 13, 2020 | 7.426 | 8.016 | 7.276 | 8.016 | 17,293 | +0.75(+10.31%) |
Mar 12, 2020 | 7.381 | 7.562 | 7.191 | 7.267 | 9,460 | -0.86(-10.57%) |
Mar 11, 2020 | 8.307 | 8.343 | 8.034 | 8.126 | 13,161 | -0.59(-6.81%) |
Mar 10, 2020 | 9.069 | 9.069 | 8.542 | 8.720 | 39,115 | +0.17(+2.02%) |
Mar 09, 2020 | 8.790 | 8.888 | 8.476 | 8.547 | 40,622 | -1.62(-15.94%) |
Mar 06, 2020 | 10.51 | 10.51 | 10.16 | 10.17 | 7,490 | -0.67(-6.21%) |
Mar 05, 2020 | 11.02 | 11.02 | 10.75 | 10.84 | 1,315 | -0.29(-2.60%) |
Mar 04, 2020 | 11.13 | 11.13 | 11.13 | 27 | +0.00(+0.00%) | |
Mar 03, 2020 | 11.44 | 11.44 | 11.13 | 11.13 | 12,173 | -0.05(-0.45%) |
Mar 02, 2020 | 11.18 | 11.18 | 11.18 | 99 | +0.00(+0.00%) | |
Feb 28, 2020 | 10.80 | 11.18 | 10.76 | 11.18 | 3,634 | +0.02(+0.21%) |
Feb 27, 2020 | 11.42 | 11.60 | 11.16 | 11.16 | 3,002 | -0.69(-5.86%) |
Feb 26, 2020 | 12.23 | 12.26 | 11.83 | 11.85 | 8,218 | -0.41(-3.33%) |
Feb 25, 2020 | 12.45 | 12.45 | 12.21 | 12.26 | 750 | -0.54(-4.19%) |
Feb 24, 2020 | 12.83 | 12.83 | 12.79 | 12.80 | 1,894 | -0.59(-4.44%) |
Feb 21, 2020 | 13.34 | 13.39 | 13.34 | 13.39 | 660 | -0.11(-0.84%) |
Feb 20, 2020 | 13.50 | 13.50 | 13.50 | 23 | +0.00(+0.00%) | |
Feb 19, 2020 | 13.43 | 13.53 | 13.43 | 13.50 | 1,064 | +0.16(+1.19%) |
Feb 18, 2020 | 13.39 | 13.39 | 13.27 | 13.35 | 1,402 | -0.10(-0.71%) |
Feb 14, 2020 | 13.48 | 13.53 | 13.44 | 13.44 | 881 | -0.04(-0.33%) |
Feb 13, 2020 | 13.51 | 13.51 | 13.48 | 13.48 | 125 | -0.06(-0.41%) |
Feb 12, 2020 | 13.66 | 13.66 | 13.52 | 13.54 | 1,232 | +0.16(+1.22%) |
Feb 11, 2020 | 13.36 | 13.39 | 13.36 | 13.38 | 1,960 | +0.15(+1.12%) |
Feb 10, 2020 | 13.33 | 13.33 | 13.21 | 13.23 | 1,438 | -0.14(-1.08%) |
Feb 07, 2020 | 13.27 | 13.37 | 13.27 | 13.37 | 4,406 | -0.11(-0.85%) |
Feb 06, 2020 | 13.52 | 13.54 | 13.49 | 13.49 | 4,864 | -0.09(-0.63%) |
Feb 05, 2020 | 13.49 | 13.57 | 13.49 | 13.57 | 3,085 | +0.48(+3.63%) |
Feb 04, 2020 | 13.20 | 13.20 | 13.10 | 13.10 | 2,888 | +0.05(+0.36%) |
Feb 03, 2020 | 13.21 | 13.21 | 13.05 | 13.05 | 1,863 | -0.21(-1.60%) |
Jan 31, 2020 | 13.27 | 13.30 | 13.22 | 13.26 | 11,455 | -0.17(-1.30%) |
Jan 30, 2020 | 13.39 | 13.44 | 13.25 | 13.44 | 465 | -0.08(-0.62%) |
Jan 29, 2020 | 13.64 | 13.64 | 13.52 | 13.52 | 91,690 | -0.17(-1.23%) |
Jan 28, 2020 | 13.77 | 13.77 | 13.69 | 13.69 | 2,163 | +0.09(+0.64%) |
Jan 27, 2020 | 13.67 | 13.67 | 13.60 | 13.60 | 6,503 | -0.38(-2.75%) |
Jan 24, 2020 | 14.16 | 14.16 | 13.99 | 13.99 | 440 | -0.16(-1.15%) |
Jan 23, 2020 | 14.08 | 14.15 | 14.08 | 14.15 | 131 | -0.08(-0.54%) |
Jan 22, 2020 | 14.23 | 14.23 | 14.23 | 14.23 | 381 | -0.07(-0.48%) |
Jan 21, 2020 | 14.58 | 14.58 | 14.24 | 14.29 | 2,785 | -0.32(-2.21%) |
Jan 17, 2020 | 14.63 | 14.64 | 14.58 | 14.62 | 1,321 | -0.11(-0.75%) |
Jan 16, 2020 | 14.84 | 14.84 | 14.73 | 14.73 | 123 | +0.01(+0.07%) |
Jan 15, 2020 | 14.84 | 14.85 | 14.72 | 14.72 | 1,803 | -0.18(-1.22%) |
Jan 14, 2020 | 14.90 | 14.90 | 14.89 | 14.90 | 7,248 | +0.02(+0.15%) |
Jan 13, 2020 | 14.77 | 14.88 | 14.77 | 14.88 | 359 | -0.03(-0.21%) |
Jan 10, 2020 | 14.89 | 14.93 | 14.89 | 14.91 | 881 | +0.00(+0.00%) |
Jan 09, 2020 | 14.88 | 14.91 | 14.62 | 14.91 | 3,137 | +0.08(+0.52%) |
Jan 08, 2020 | 14.95 | 14.95 | 14.80 | 14.83 | 396 | -0.13(-0.88%) |
Jan 07, 2020 | 14.94 | 14.96 | 14.94 | 14.96 | 602 | -0.10(-0.64%) |
Jan 06, 2020 | 15.01 | 15.06 | 14.93 | 15.06 | 5,372 | +0.08(+0.55%) |
Jan 03, 2020 | 14.96 | 14.97 | 14.96 | 14.97 | 1,762 | -0.09(-0.57%) |
Jan 02, 2020 | 15.06 | 15.06 | 15.02 | 15.06 | 1,816 | +0.09(+0.61%) |
Dec 31, 2019 | 14.90 | 15.02 | 14.88 | 14.97 | 4,406 | +0.09(+0.61%) |
Dec 30, 2019 | 15.03 | 15.03 | 14.88 | 14.88 | 6,845 | -0.06(-0.42%) |
Dec 27, 2019 | 15.05 | 15.05 | 14.94 | 14.94 | 1,762 | -0.12(-0.79%) |
Dec 26, 2019 | 15.19 | 15.21 | 15.06 | 15.06 | 7,627 | -0.02(-0.15%) |
Dec 24, 2019 | 15.16 | 15.17 | 15.08 | 15.08 | 1,321 | -0.05(-0.30%) |
Dec 23, 2019 | 14.99 | 15.15 | 14.99 | 15.13 | 2,580 | +0.20(+1.34%) |
Dec 20, 2019 | 14.91 | 14.98 | 14.91 | 14.93 | 2,753 | +0.07(+0.46%) |
Dec 19, 2019 | 14.88 | 14.92 | 14.83 | 14.86 | 2,507 | +0.01(+0.09%) |
Dec 18, 2019 | 14.79 | 14.88 | 14.79 | 14.85 | 11,772 | +0.10(+0.65%) |
Dec 17, 2019 | 14.82 | 14.84 | 14.74 | 14.75 | 2,204 | +0.05(+0.34%) |
Dec 16, 2019 | 14.69 | 14.70 | 14.68 | 14.70 | 2,820 | +0.28(+1.92%) |
Dec 13, 2019 | 14.66 | 14.66 | 14.43 | 14.43 | 2,533 | -0.14(-0.99%) |
Dec 12, 2019 | 14.44 | 14.59 | 14.44 | 14.57 | 2,167 | +0.49(+3.51%) |
Dec 11, 2019 | 14.08 | 14.08 | 14.08 | 85 | +0.00(+0.00%) | |
Dec 10, 2019 | 14.08 | 14.08 | 14.08 | 33 | +0.00(+0.00%) | |
Dec 09, 2019 | 14.08 | 14.08 | 14.08 | 138 | +0.00(+0.00%) | |
Dec 06, 2019 | 14.08 | 14.08 | 14.08 | 23 | +0.00(+0.00%) | |
Dec 05, 2019 | 14.08 | 14.08 | 14.08 | 59 | +0.00(+0.00%) | |
Dec 04, 2019 | 14.09 | 14.09 | 14.06 | 14.08 | 1,639 | +0.18(+1.33%) |
Dec 03, 2019 | 13.92 | 13.97 | 13.89 | 13.89 | 722 | -0.19(-1.32%) |
Dec 02, 2019 | 14.21 | 14.21 | 14.08 | 14.08 | 453 | -0.18(-1.27%) |
Nov 29, 2019 | 14.26 | 14.26 | 14.26 | 3 | +0.00(+0.00%) | |
Nov 27, 2019 | 14.19 | 14.26 | 14.19 | 14.26 | 331 | +0.03(+0.19%) |
Nov 26, 2019 | 14.25 | 14.35 | 14.22 | 14.23 | 11,013 | -0.13(-0.88%) |
Nov 25, 2019 | 14.36 | 14.36 | 14.36 | 129 | +0.00(+0.00%) | |
Nov 22, 2019 | 14.36 | 14.42 | 14.36 | 14.36 | 2,101 | -0.04(-0.28%) |
Nov 21, 2019 | 14.32 | 14.40 | 14.32 | 14.40 | 1,499 | +0.19(+1.35%) |
Nov 20, 2019 | 14.02 | 14.26 | 14.00 | 14.21 | 87,035 | +0.10(+0.73%) |
Nov 19, 2019 | 14.17 | 14.18 | 14.10 | 14.10 | 3,322 | -0.22(-1.55%) |
Nov 18, 2019 | 14.39 | 14.39 | 14.32 | 14.33 | 789 | -0.23(-1.58%) |
Nov 15, 2019 | 14.56 | 14.56 | 14.56 | 14.56 | 1,106 | +0.14(+0.99%) |
Nov 14, 2019 | 14.41 | 14.41 | 14.41 | 14.41 | 339 | -0.30(-2.02%) |
Nov 13, 2019 | 14.71 | 14.71 | 14.71 | 92 | +0.00(+0.00%) | |
Nov 12, 2019 | 14.71 | 14.71 | 14.71 | 26 | +0.00(+0.00%) | |
Nov 11, 2019 | 14.71 | 14.71 | 14.71 | 91 | +0.00(+0.00%) | |
Nov 08, 2019 | 14.71 | 14.71 | 14.71 | 108 | +0.00(+0.00%) | |
Nov 07, 2019 | 14.70 | 14.72 | 14.69 | 14.71 | 3,540 | -0.13(-0.90%) |
Nov 06, 2019 | 14.84 | 14.84 | 14.84 | 367 | +0.00(+0.00%) | |
Nov 05, 2019 | 14.77 | 14.84 | 14.77 | 14.84 | 1,043 | -0.05(-0.32%) |
Nov 04, 2019 | 14.69 | 14.92 | 14.69 | 14.89 | 2,235 | +0.40(+2.73%) |
Nov 01, 2019 | 14.43 | 14.49 | 14.43 | 14.49 | 995 | +0.36(+2.58%) |
Oct 31, 2019 | 14.03 | 14.13 | 14.03 | 14.13 | 11,479 | -0.16(-1.14%) |
Oct 30, 2019 | 14.42 | 14.42 | 14.29 | 14.29 | 663 | -0.24(-1.68%) |
Oct 29, 2019 | 14.29 | 14.54 | 14.29 | 14.54 | 2,172 | +0.12(+0.81%) |
Oct 28, 2019 | 14.66 | 14.66 | 14.42 | 14.42 | 250,037 | -0.09(-0.65%) |
Oct 25, 2019 | 14.39 | 14.51 | 14.39 | 14.51 | 553 | +0.21(+1.49%) |
Oct 24, 2019 | 14.29 | 14.30 | 14.29 | 14.30 | 285 | -0.07(-0.51%) |
Oct 23, 2019 | 14.15 | 14.37 | 14.15 | 14.37 | 1,934 | +0.13(+0.89%) |
Oct 22, 2019 | 14.20 | 14.40 | 14.20 | 14.25 | 2,267 | +0.21(+1.48%) |
Oct 21, 2019 | 13.96 | 14.04 | 13.96 | 14.04 | 624 | +0.12(+0.85%) |
Oct 18, 2019 | 13.92 | 13.92 | 13.89 | 13.92 | 553 | -0.03(-0.20%) |
Oct 17, 2019 | 13.83 | 13.96 | 13.83 | 13.95 | 2,292 | -0.14(-0.98%) |
Oct 16, 2019 | 14.09 | 14.09 | 14.09 | 151 | +0.00(+0.00%) | |
Oct 15, 2019 | 14.06 | 14.19 | 14.01 | 14.09 | 2,476 | +0.17(+1.19%) |
Oct 14, 2019 | 13.92 | 13.92 | 13.92 | 13.92 | 186 | -0.22(-1.52%) |
Oct 11, 2019 | 14.07 | 14.14 | 14.07 | 14.14 | 331 | +0.29(+2.07%) |
Oct 10, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 411 | +0.05(+0.39%) |
Oct 09, 2019 | 13.77 | 13.83 | 13.77 | 13.80 | 527 | +0.09(+0.63%) |
Oct 08, 2019 | 13.72 | 13.79 | 13.71 | 13.71 | 4,355 | -0.27(-1.91%) |
Oct 07, 2019 | 14.08 | 14.11 | 13.98 | 13.98 | 7,030 | -0.08(-0.58%) |
Oct 04, 2019 | 13.94 | 14.06 | 13.94 | 14.06 | 995 | +0.13(+0.91%) |
Oct 03, 2019 | 13.73 | 13.93 | 13.73 | 13.93 | 3,807 | -0.01(-0.06%) |
Oct 02, 2019 | 13.89 | 13.95 | 13.89 | 13.94 | 882 | -0.30(-2.10%) |
Oct 01, 2019 | 14.45 | 14.45 | 14.21 | 14.24 | 966 | -0.30(-2.05%) |
Sep 30, 2019 | 14.54 | 14.54 | 14.54 | 77 | +0.00(+0.00%) | |
Sep 27, 2019 | 14.60 | 14.63 | 14.54 | 14.54 | 1,106 | -0.07(-0.49%) |
Sep 26, 2019 | 14.54 | 14.61 | 14.54 | 14.61 | 1,007 | -0.12(-0.80%) |
Sep 25, 2019 | 14.73 | 14.73 | 14.71 | 14.73 | 850 | +0.05(+0.36%) |
Sep 24, 2019 | 14.93 | 14.93 | 14.56 | 14.68 | 2,465 | -0.26(-1.74%) |
Sep 23, 2019 | 14.93 | 14.94 | 14.92 | 14.94 | 588 | +0.01(+0.08%) |
Sep 20, 2019 | 14.94 | 14.94 | 14.92 | 14.92 | 780 | -0.01(-0.09%) |
Sep 19, 2019 | 14.94 | 14.94 | 14.94 | 211 | +0.00(+0.00%) | |
Sep 18, 2019 | 14.97 | 14.97 | 14.94 | 14.94 | 616 | -0.09(-0.59%) |
Sep 17, 2019 | 15.33 | 15.33 | 15.02 | 15.02 | 3,952 | -0.39(-2.56%) |
Sep 16, 2019 | 15.39 | 15.46 | 15.20 | 15.42 | 3,259 | +0.80(+5.46%) |
Sep 13, 2019 | 14.62 | 14.62 | 14.62 | 14.62 | 446 | +0.09(+0.62%) |
Sep 12, 2019 | 14.56 | 14.57 | 14.52 | 14.53 | 1,727 | -0.15(-1.04%) |
Sep 11, 2019 | 14.73 | 14.73 | 14.54 | 14.68 | 4,053 | -0.04(-0.24%) |
Sep 10, 2019 | 14.59 | 14.82 | 14.59 | 14.72 | 3,228 | +0.22(+1.55%) |
Sep 09, 2019 | 14.32 | 14.50 | 14.32 | 14.50 | 2,363 | +0.45(+3.19%) |
Sep 06, 2019 | 13.93 | 14.06 | 13.93 | 14.05 | 1,115 | -0.05(-0.33%) |
Sep 05, 2019 | 14.01 | 14.17 | 14.01 | 14.09 | 3,733 | +0.27(+1.96%) |
Sep 04, 2019 | 13.75 | 13.86 | 13.75 | 13.82 | 2,681 | +0.30(+2.19%) |
Sep 03, 2019 | 13.38 | 13.53 | 13.38 | 13.53 | 2,054 | -0.10(-0.72%) |
Aug 30, 2019 | 13.69 | 13.69 | 13.60 | 13.63 | 3,123 | -0.18(-1.33%) |
Aug 29, 2019 | 13.69 | 13.81 | 13.67 | 13.81 | 1,233 | +0.20(+1.48%) |
Aug 28, 2019 | 13.45 | 13.61 | 13.45 | 13.61 | 843 | +0.32(+2.43%) |
Aug 27, 2019 | 13.35 | 13.35 | 13.29 | 13.29 | 831 | -0.16(-1.20%) |
Aug 26, 2019 | 13.39 | 13.45 | 13.37 | 13.45 | 1,262 | +0.16(+1.21%) |
Aug 23, 2019 | 13.70 | 13.71 | 13.24 | 13.29 | 3,346 | -0.61(-4.39%) |
Aug 22, 2019 | 13.99 | 13.99 | 13.90 | 13.90 | 545 | -0.04(-0.31%) |
Aug 21, 2019 | 14.03 | 14.03 | 13.92 | 13.94 | 2,933 | +0.06(+0.46%) |
Aug 20, 2019 | 13.87 | 13.89 | 13.86 | 13.87 | 1,592 | -0.08(-0.54%) |
Aug 19, 2019 | 13.79 | 13.95 | 13.79 | 13.95 | 780 | +0.28(+2.03%) |
Aug 16, 2019 | 13.56 | 13.68 | 13.55 | 13.67 | 1,115 | +0.21(+1.53%) |
Aug 15, 2019 | 13.44 | 13.47 | 13.33 | 13.47 | 8,977 | -0.08(-0.60%) |
Aug 14, 2019 | 13.68 | 13.68 | 13.48 | 13.55 | 1,838 | -0.39(-2.77%) |
Aug 13, 2019 | 13.93 | 13.93 | 13.93 | 152 | +0.00(+0.00%) | |
Aug 12, 2019 | 13.97 | 13.97 | 13.93 | 13.93 | 817 | -0.22(-1.52%) |
Aug 09, 2019 | 14.24 | 14.24 | 14.12 | 14.15 | 1,673 | -0.01(-0.05%) |
Aug 08, 2019 | 14.05 | 14.15 | 14.05 | 14.15 | 4,198 | +0.13(+0.95%) |
Aug 07, 2019 | 13.79 | 14.02 | 13.74 | 14.02 | 6,343 | +0.02(+0.12%) |
Aug 06, 2019 | 14.06 | 14.06 | 13.90 | 14.00 | 1,544 | -0.12(-0.88%) |
Aug 05, 2019 | 14.18 | 14.24 | 14.13 | 14.13 | 4,023 | -0.42(-2.90%) |
Aug 02, 2019 | 14.57 | 14.59 | 14.54 | 14.55 | 3,123 | -0.24(-1.65%) |
Aug 01, 2019 | 14.93 | 14.94 | 14.79 | 14.79 | 1,092 | -0.22(-1.48%) |
Jul 31, 2019 | 15.11 | 15.28 | 15.00 | 15.02 | 2,089 | -0.04(-0.28%) |
Jul 30, 2019 | 14.71 | 15.06 | 14.71 | 15.06 | 997 | +0.30(+2.03%) |
Jul 29, 2019 | 14.67 | 14.76 | 14.67 | 14.76 | 2,359 | -0.08(-0.53%) |
Jul 26, 2019 | 14.90 | 14.92 | 14.79 | 14.84 | 2,454 | -0.16(-1.08%) |
Jul 25, 2019 | 15.00 | 15.00 | 14.97 | 15.00 | 1,823 | -0.22(-1.42%) |
Jul 24, 2019 | 15.24 | 15.29 | 15.19 | 15.21 | 2,951 | +0.05(+0.36%) |
Jul 23, 2019 | 15.18 | 15.18 | 15.12 | 15.16 | 2,050 | -0.00(-0.00%) |
Jul 22, 2019 | 15.11 | 15.16 | 15.11 | 15.16 | 2,649 | -0.00(-0.02%) |
Jul 19, 2019 | 15.13 | 15.16 | 15.13 | 15.16 | 1,450 | -0.03(-0.22%) |
Jul 18, 2019 | 15.20 | 15.20 | 15.20 | 469 | +0.00(+0.00%) | |
Jul 17, 2019 | 15.39 | 15.39 | 15.20 | 15.20 | 4,331 | -0.12(-0.79%) |
Jul 16, 2019 | 15.37 | 15.37 | 15.32 | 15.32 | 935 | -0.36(-2.32%) |
Jul 15, 2019 | 15.68 | 15.68 | 15.68 | 15.68 | 477 | -0.14(-0.91%) |
Jul 12, 2019 | 15.80 | 15.82 | 15.77 | 15.82 | 29,894 | +0.12(+0.74%) |
Jul 11, 2019 | 15.78 | 15.78 | 15.71 | 15.71 | 1,552 | -0.15(-0.96%) |
Jul 10, 2019 | 15.70 | 15.86 | 15.70 | 15.86 | 2,138 | +0.23(+1.50%) |
Jul 09, 2019 | 15.59 | 15.65 | 15.59 | 15.62 | 2,150 | -0.04(-0.26%) |
Jul 08, 2019 | 15.57 | 15.66 | 15.57 | 15.66 | 1,343 | +0.05(+0.31%) |
Jul 05, 2019 | 15.60 | 15.63 | 15.60 | 15.62 | 780 | +0.00(+0.00%) |
Jul 03, 2019 | 15.59 | 15.62 | 15.59 | 15.62 | 557 | +0.09(+0.60%) |
Jul 02, 2019 | 15.56 | 15.58 | 15.52 | 15.52 | 4,893 | -0.23(-1.48%) |
Jul 01, 2019 | 15.86 | 15.94 | 15.76 | 15.76 | 1,459 | +0.13(+0.83%) |
Jun 28, 2019 | 15.63 | 15.63 | 15.63 | 15.63 | 1,003 | +0.16(+1.06%) |
Jun 27, 2019 | 15.60 | 15.60 | 15.46 | 15.46 | 3,095 | -0.16(-1.05%) |
Jun 26, 2019 | 15.60 | 15.69 | 15.51 | 15.63 | 13,643 | +0.26(+1.71%) |
Jun 25, 2019 | 15.46 | 15.46 | 15.36 | 15.36 | 115,236 | -0.16(-1.03%) |
Jun 24, 2019 | 15.54 | 15.54 | 15.48 | 15.52 | 2,132 | -0.09(-0.55%) |
Jun 21, 2019 | 15.61 | 15.61 | 15.61 | 15.61 | 446 | +0.02(+0.16%) |
Jun 20, 2019 | 15.60 | 15.63 | 15.56 | 15.58 | 7,517 | +0.30(+1.98%) |
Jun 19, 2019 | 15.24 | 15.36 | 15.21 | 15.28 | 12,363 | +0.01(+0.09%) |
Jun 18, 2019 | 15.28 | 15.28 | 15.22 | 15.27 | 4,847 | +0.15(+1.01%) |
Jun 17, 2019 | 15.03 | 15.11 | 15.02 | 15.11 | 1,749 | +0.20(+1.35%) |
Jun 14, 2019 | 14.96 | 14.96 | 14.91 | 14.91 | 1,338 | -0.16(-1.03%) |
Jun 13, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 497 | +0.11(+0.72%) |
Jun 12, 2019 | 15.02 | 15.02 | 14.94 | 14.96 | 1,944 | -0.27(-1.77%) |
Jun 11, 2019 | 15.24 | 15.24 | 15.23 | 15.23 | 1,023 | -0.01(-0.05%) |
Jun 10, 2019 | 15.32 | 15.38 | 15.21 | 15.24 | 1,806 | -0.10(-0.64%) |
Jun 07, 2019 | 15.39 | 15.39 | 15.33 | 15.33 | 5,051 | +0.09(+0.58%) |
Jun 06, 2019 | 15.10 | 15.25 | 15.10 | 15.25 | 1,416 | +0.19(+1.27%) |
Jun 05, 2019 | 15.02 | 15.06 | 15.02 | 15.05 | 2,001 | -0.09(-0.60%) |
Jun 04, 2019 | 15.01 | 15.21 | 15.01 | 15.14 | 4,757 | +0.24(+1.62%) |