Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.40 | 16.44 | 16.18 | 16.25 | 2,394,997 | -0.28(-1.69%) |
Apr 29, 2020 | 16.42 | 16.54 | 16.35 | 16.53 | 1,369,571 | +0.09(+0.55%) |
Apr 28, 2020 | 16.50 | 16.50 | 16.30 | 16.44 | 1,854,222 | -0.10(-0.60%) |
Apr 27, 2020 | 16.47 | 16.65 | 16.42 | 16.54 | 1,731,199 | -0.11(-0.66%) |
Apr 24, 2020 | 16.71 | 16.75 | 16.47 | 16.65 | 1,595,800 | -0.05(-0.30%) |
Apr 23, 2020 | 16.75 | 16.75 | 16.56 | 16.70 | 1,311,196 | +0.12(+0.72%) |
Apr 22, 2020 | 16.44 | 16.58 | 16.41 | 16.58 | 1,383,562 | +0.35(+2.16%) |
Apr 21, 2020 | 16.15 | 16.28 | 16.07 | 16.23 | 2,305,861 | -0.11(-0.67%) |
Apr 20, 2020 | 16.22 | 16.39 | 16.19 | 16.34 | 1,738,993 | +0.10(+0.62%) |
Apr 17, 2020 | 16.41 | 16.48 | 16.17 | 16.24 | 1,815,000 | -0.30(-1.81%) |
Apr 16, 2020 | 16.59 | 16.70 | 16.45 | 16.54 | 1,010,673 | -0.06(-0.36%) |
Apr 15, 2020 | 16.57 | 16.63 | 16.45 | 16.60 | 1,186,893 | -0.01(-0.06%) |
Apr 14, 2020 | 16.65 | 16.82 | 16.56 | 16.61 | 3,371,600 | +0.07(+0.42%) |
Apr 13, 2020 | 16.29 | 16.63 | 16.23 | 16.54 | 3,621,805 | +0.34(+2.10%) |
Apr 09, 2020 | 16.15 | 16.28 | 16.08 | 16.20 | 4,233,400 | +0.37(+2.34%) |
Apr 08, 2020 | 15.94 | 15.95 | 15.81 | 15.83 | 2,801,630 | -0.13(-0.81%) |
Apr 07, 2020 | 15.97 | 15.97 | 15.81 | 15.96 | 1,830,533 | -0.10(-0.62%) |
Apr 06, 2020 | 15.83 | 16.07 | 15.75 | 16.06 | 2,091,111 | +0.43(+2.75%) |
Apr 03, 2020 | 15.59 | 15.66 | 15.50 | 15.63 | 1,322,000 | +0.08(+0.51%) |
Apr 02, 2020 | 15.50 | 15.60 | 15.43 | 15.55 | 1,117,274 | +0.24(+1.57%) |
Apr 01, 2020 | 15.17 | 15.35 | 15.13 | 15.31 | 1,552,297 | +0.16(+1.06%) |
Mar 31, 2020 | 15.60 | 15.60 | 15.15 | 15.15 | 1,484,021 | -0.47(-3.01%) |
Mar 30, 2020 | 15.66 | 15.67 | 15.44 | 15.62 | 1,711,542 | +0.01(+0.06%) |
Mar 27, 2020 | 15.80 | 15.80 | 15.56 | 15.61 | 1,855,000 | -0.11(-0.70%) |
Mar 26, 2020 | 15.79 | 15.84 | 15.56 | 15.72 | 1,854,584 | +0.24(+1.55%) |
Mar 25, 2020 | 15.64 | 15.64 | 15.45 | 15.48 | 2,127,182 | -0.28(-1.78%) |
Mar 24, 2020 | 15.81 | 15.83 | 15.44 | 15.76 | 2,851,316 | +0.80(+5.35%) |
Mar 23, 2020 | 14.59 | 15.04 | 14.56 | 14.96 | 3,508,704 | +0.62(+4.32%) |
Mar 20, 2020 | 14.39 | 14.44 | 14.23 | 14.34 | 1,888,400 | +0.22(+1.56%) |
Mar 19, 2020 | 14.20 | 14.38 | 14.11 | 14.12 | 4,621,520 | -0.26(-1.81%) |
Mar 18, 2020 | 14.49 | 14.61 | 14.18 | 14.38 | 5,152,210 | -0.34(-2.31%) |
Mar 17, 2020 | 14.35 | 14.96 | 14.32 | 14.72 | 4,815,805 | +0.19(+1.31%) |
Mar 16, 2020 | 14.00 | 14.62 | 13.93 | 14.53 | 2,569,427 | -0.14(-0.95%) |
Mar 13, 2020 | 15.28 | 15.31 | 14.48 | 14.67 | 6,446,200 | -0.47(-3.10%) |
Mar 12, 2020 | 15.53 | 15.53 | 15.03 | 15.14 | 4,350,688 | -0.62(-3.93%) |
Mar 11, 2020 | 16.00 | 16.01 | 15.72 | 15.76 | 2,069,640 | -0.07(-0.44%) |
Mar 10, 2020 | 16.00 | 16.00 | 15.81 | 15.83 | 2,385,423 | -0.33(-2.04%) |
Mar 09, 2020 | 16.25 | 16.25 | 16.00 | 16.16 | 1,842,638 | +0.05(+0.31%) |
Mar 06, 2020 | 16.21 | 16.29 | 15.85 | 16.11 | 2,850,100 | -0.01(-0.06%) |
Mar 05, 2020 | 15.97 | 16.12 | 15.93 | 16.12 | 1,825,055 | +0.34(+2.15%) |
Mar 04, 2020 | 15.80 | 15.84 | 15.73 | 15.78 | 1,265,207 | +0.03(+0.19%) |
Mar 03, 2020 | 15.44 | 15.87 | 15.42 | 15.75 | 1,646,603 | +0.48(+3.14%) |
Mar 02, 2020 | 15.34 | 15.43 | 15.25 | 15.27 | 1,589,666 | +0.09(+0.59%) |
Feb 28, 2020 | 15.64 | 15.64 | 15.05 | 15.18 | 2,997,900 | -0.58(-3.68%) |
Feb 27, 2020 | 15.92 | 15.98 | 15.74 | 15.76 | 2,150,072 | +0.00(+0.00%) |
Feb 26, 2020 | 15.74 | 15.89 | 15.65 | 15.76 | 1,141,010 | +0.07(+0.45%) |
Feb 25, 2020 | 15.88 | 15.96 | 15.64 | 15.69 | 1,805,320 | -0.29(-1.81%) |
Feb 24, 2020 | 16.21 | 16.22 | 15.89 | 15.98 | 2,103,957 | +0.15(+0.95%) |
Feb 21, 2020 | 15.80 | 15.88 | 15.77 | 15.83 | 1,063,600 | +0.24(+1.54%) |
Feb 20, 2020 | 15.55 | 15.63 | 15.54 | 15.59 | 784,855 | +0.06(+0.39%) |
Feb 19, 2020 | 15.45 | 15.53 | 15.43 | 15.53 | 521,751 | +0.09(+0.58%) |
Feb 18, 2020 | 15.33 | 15.45 | 15.29 | 15.44 | 439,079 | +0.20(+1.31%) |
Feb 14, 2020 | 15.21 | 15.25 | 15.21 | 15.24 | 627,200 | +0.07(+0.46%) |
Feb 13, 2020 | 15.16 | 15.20 | 15.14 | 15.17 | 520,132 | +0.08(+0.53%) |
Feb 12, 2020 | 15.08 | 15.12 | 15.06 | 15.09 | 252,042 | +0.00(+0.00%) |
Feb 11, 2020 | 15.14 | 15.15 | 15.04 | 15.09 | 680,004 | -0.06(-0.40%) |
Feb 10, 2020 | 15.17 | 15.18 | 15.13 | 15.15 | 588,712 | +0.04(+0.26%) |
Feb 07, 2020 | 15.11 | 15.15 | 15.06 | 15.11 | 630,700 | +0.03(+0.20%) |
Feb 06, 2020 | 15.06 | 15.10 | 15.04 | 15.08 | 543,500 | +0.08(+0.53%) |
Feb 05, 2020 | 14.98 | 15.02 | 14.95 | 15.00 | 672,078 | +0.03(+0.20%) |
Feb 04, 2020 | 15.03 | 15.04 | 14.92 | 14.97 | 765,024 | -0.21(-1.38%) |
Feb 03, 2020 | 15.21 | 15.21 | 15.12 | 15.18 | 987,568 | -0.09(-0.59%) |
Jan 31, 2020 | 15.23 | 15.30 | 15.22 | 15.27 | 777,400 | +0.08(+0.53%) |
Jan 30, 2020 | 15.21 | 15.27 | 15.14 | 15.19 | 865,834 | +0.00(+0.00%) |
Jan 29, 2020 | 15.11 | 15.19 | 15.09 | 15.19 | 526,781 | +0.08(+0.53%) |
Jan 28, 2020 | 15.17 | 15.20 | 15.09 | 15.11 | 371,674 | -0.13(-0.85%) |
Jan 27, 2020 | 15.27 | 15.27 | 15.18 | 15.24 | 896,652 | +0.11(+0.73%) |
Jan 24, 2020 | 15.03 | 15.17 | 15.02 | 15.13 | 736,500 | +0.08(+0.53%) |
Jan 23, 2020 | 15.01 | 15.10 | 15.00 | 15.05 | 411,635 | +0.04(+0.27%) |
Jan 22, 2020 | 14.99 | 15.01 | 14.97 | 15.01 | 359,214 | +0.01(+0.07%) |
Jan 21, 2020 | 14.91 | 15.02 | 14.88 | 15.00 | 584,385 | +0.01(+0.07%) |
Jan 17, 2020 | 14.98 | 15.04 | 14.96 | 14.99 | 440,500 | +0.03(+0.20%) |
Jan 16, 2020 | 14.96 | 14.98 | 14.90 | 14.96 | 405,395 | -0.02(-0.13%) |
Jan 15, 2020 | 14.96 | 15.00 | 14.91 | 14.98 | 395,216 | +0.09(+0.60%) |
Jan 14, 2020 | 14.85 | 14.90 | 14.83 | 14.89 | 567,412 | -0.02(-0.13%) |
Jan 13, 2020 | 14.96 | 14.97 | 14.91 | 14.91 | 695,723 | -0.11(-0.73%) |
Jan 10, 2020 | 14.95 | 15.05 | 14.95 | 15.02 | 394,600 | +0.09(+0.60%) |
Jan 09, 2020 | 14.93 | 14.97 | 14.87 | 14.93 | 502,085 | -0.09(-0.60%) |
Jan 08, 2020 | 15.19 | 15.19 | 14.95 | 15.02 | 3,292,666 | -0.12(-0.79%) |
Jan 07, 2020 | 15.09 | 15.15 | 15.08 | 15.14 | 719,633 | +0.06(+0.40%) |
Jan 06, 2020 | 15.18 | 15.18 | 15.03 | 15.08 | 779,179 | +0.16(+1.07%) |
Jan 03, 2020 | 14.91 | 14.99 | 14.87 | 14.92 | 794,300 | +0.21(+1.43%) |
Jan 02, 2020 | 14.70 | 14.74 | 14.67 | 14.71 | 6,353,595 | +0.09(+0.62%) |
Dec 31, 2019 | 14.67 | 14.68 | 14.61 | 14.62 | 712,000 | +0.03(+0.21%) |
Dec 30, 2019 | 14.55 | 14.61 | 14.55 | 14.59 | 281,161 | +0.04(+0.27%) |
Dec 27, 2019 | 14.55 | 14.59 | 14.54 | 14.55 | 267,700 | -0.01(-0.07%) |
Dec 26, 2019 | 14.52 | 14.57 | 14.51 | 14.56 | 431,421 | +0.12(+0.83%) |
Dec 24, 2019 | 14.42 | 14.45 | 14.36 | 14.44 | 439,900 | +0.13(+0.91%) |
Dec 23, 2019 | 14.24 | 14.31 | 14.24 | 14.31 | 228,088 | +0.09(+0.63%) |
Dec 20, 2019 | 14.23 | 14.26 | 14.21 | 14.22 | 303,500 | -0.03(-0.21%) |
Dec 19, 2019 | 14.23 | 14.27 | 14.20 | 14.25 | 266,392 | +0.03(+0.21%) |
Dec 18, 2019 | 14.20 | 14.24 | 14.18 | 14.22 | 505,689 | +0.01(+0.07%) |
Dec 17, 2019 | 14.23 | 14.23 | 14.20 | 14.21 | 327,215 | -0.01(-0.07%) |
Dec 16, 2019 | 14.23 | 14.25 | 14.19 | 14.22 | 406,374 | +0.00(+0.00%) |
Dec 13, 2019 | 14.15 | 14.24 | 14.11 | 14.22 | 339,200 | +0.07(+0.49%) |
Dec 12, 2019 | 14.28 | 14.29 | 14.10 | 14.15 | 528,022 | -0.06(-0.42%) |
Dec 11, 2019 | 14.14 | 14.24 | 14.12 | 14.21 | 549,398 | +0.11(+0.78%) |
Dec 10, 2019 | 14.14 | 14.14 | 14.08 | 14.10 | 201,887 | +0.03(+0.21%) |
Dec 09, 2019 | 14.08 | 14.09 | 14.05 | 14.07 | 252,255 | +0.01(+0.07%) |
Dec 06, 2019 | 14.08 | 14.09 | 14.05 | 14.06 | 612,700 | -0.16(-1.13%) |
Dec 05, 2019 | 14.23 | 14.26 | 14.19 | 14.22 | 323,091 | +0.01(+0.07%) |
Dec 04, 2019 | 14.22 | 14.23 | 14.17 | 14.21 | 299,333 | -0.01(-0.07%) |
Dec 03, 2019 | 14.22 | 14.28 | 14.21 | 14.22 | 909,961 | +0.14(+0.99%) |
Dec 02, 2019 | 14.04 | 14.11 | 14.04 | 14.08 | 640,995 | -0.08(-0.56%) |
Nov 29, 2019 | 14.01 | 14.16 | 14.01 | 14.16 | 266,600 | +0.15(+1.07%) |
Nov 27, 2019 | 14.02 | 14.03 | 13.99 | 14.01 | 354,300 | -0.07(-0.50%) |
Nov 26, 2019 | 14.00 | 14.09 | 13.96 | 14.08 | 205,372 | +0.07(+0.50%) |
Nov 25, 2019 | 14.04 | 14.07 | 14.00 | 14.01 | 440,146 | -0.07(-0.50%) |
Nov 22, 2019 | 14.12 | 14.15 | 14.08 | 14.08 | 1,140,100 | -0.04(-0.28%) |
Nov 21, 2019 | 14.16 | 14.16 | 14.09 | 14.12 | 332,572 | -0.06(-0.42%) |
Nov 20, 2019 | 14.16 | 14.22 | 14.12 | 14.18 | 364,177 | +0.00(+0.00%) |
Nov 19, 2019 | 14.14 | 14.21 | 14.12 | 14.18 | 469,742 | +0.01(+0.07%) |
Nov 18, 2019 | 14.11 | 14.19 | 13.86 | 14.17 | 365,382 | +0.05(+0.35%) |
Nov 15, 2019 | 14.14 | 14.15 | 14.10 | 14.12 | 221,500 | -0.05(-0.35%) |
Nov 14, 2019 | 14.14 | 14.20 | 14.11 | 14.17 | 407,076 | +0.07(+0.50%) |
Nov 13, 2019 | 14.09 | 14.12 | 14.06 | 14.10 | 526,723 | +0.05(+0.36%) |
Nov 12, 2019 | 14.01 | 14.07 | 13.92 | 14.05 | 662,590 | +0.04(+0.29%) |
Nov 11, 2019 | 14.05 | 14.08 | 13.94 | 14.01 | 617,100 | -0.04(-0.28%) |
Nov 08, 2019 | 14.08 | 14.14 | 14.04 | 14.05 | 381,900 | -0.09(-0.64%) |
Nov 07, 2019 | 14.33 | 14.34 | 14.07 | 14.14 | 1,057,170 | -0.23(-1.60%) |
Nov 06, 2019 | 14.36 | 14.39 | 14.31 | 14.37 | 737,445 | +0.06(+0.42%) |
Nov 05, 2019 | 14.43 | 14.43 | 14.25 | 14.31 | 519,507 | -0.22(-1.51%) |
Nov 04, 2019 | 14.50 | 14.64 | 14.47 | 14.53 | 602,970 | -0.04(-0.27%) |
Nov 01, 2019 | 14.54 | 14.60 | 14.52 | 14.57 | 1,007,000 | +0.01(+0.08%) |
Oct 31, 2019 | 14.52 | 14.59 | 14.51 | 14.56 | 810,310 | +0.15(+1.02%) |
Oct 30, 2019 | 14.36 | 14.43 | 14.27 | 14.41 | 985,200 | +0.08(+0.53%) |
Oct 29, 2019 | 14.32 | 14.38 | 14.23 | 14.34 | 678,910 | -0.04(-0.29%) |
Oct 28, 2019 | 14.43 | 14.43 | 14.34 | 14.38 | 575,210 | -0.13(-0.88%) |
Oct 25, 2019 | 14.60 | 14.60 | 14.46 | 14.51 | 276,000 | +0.03(+0.23%) |
Oct 24, 2019 | 14.41 | 14.49 | 14.41 | 14.47 | 332,340 | +0.10(+0.73%) |
Oct 23, 2019 | 14.37 | 14.41 | 14.36 | 14.37 | 277,890 | +0.03(+0.22%) |
Oct 22, 2019 | 14.33 | 14.34 | 14.28 | 14.34 | 378,860 | +0.05(+0.33%) |
Oct 21, 2019 | 14.39 | 14.39 | 14.27 | 14.29 | 412,350 | -0.07(-0.49%) |
Oct 18, 2019 | 14.37 | 14.39 | 14.34 | 14.36 | 270,000 | -0.01(-0.05%) |
Oct 17, 2019 | 14.36 | 14.42 | 14.35 | 14.37 | 261,210 | +0.02(+0.11%) |
Oct 16, 2019 | 14.33 | 14.36 | 14.28 | 14.35 | 643,350 | +0.08(+0.57%) |
Oct 15, 2019 | 14.34 | 14.34 | 14.23 | 14.27 | 792,320 | -0.10(-0.72%) |
Oct 14, 2019 | 14.35 | 14.39 | 14.34 | 14.37 | 180,490 | +0.06(+0.41%) |
Oct 11, 2019 | 14.31 | 14.32 | 14.20 | 14.31 | 1,333,000 | -0.08(-0.54%) |
Oct 10, 2019 | 14.48 | 14.48 | 14.37 | 14.39 | 648,310 | -0.13(-0.87%) |
Oct 09, 2019 | 14.54 | 14.57 | 14.50 | 14.52 | 690,540 | +0.01(+0.07%) |
Oct 08, 2019 | 14.51 | 14.57 | 14.43 | 14.51 | 1,106,210 | +0.12(+0.87%) |
Oct 07, 2019 | 14.43 | 14.48 | 14.35 | 14.38 | 643,420 | -0.12(-0.84%) |
Oct 04, 2019 | 14.47 | 14.55 | 14.43 | 14.50 | 661,000 | +0.00(+0.03%) |
Oct 03, 2019 | 14.45 | 14.63 | 14.44 | 14.50 | 6,204,980 | +0.06(+0.42%) |
Oct 02, 2019 | 14.39 | 14.50 | 14.36 | 14.44 | 2,038,180 | +0.17(+1.19%) |
Oct 01, 2019 | 14.11 | 14.31 | 14.08 | 14.27 | 940,040 | +0.07(+0.53%) |
Sep 30, 2019 | 14.29 | 14.32 | 14.11 | 14.20 | 897,020 | -0.22(-1.53%) |
Sep 27, 2019 | 14.35 | 14.48 | 14.32 | 14.41 | 1,195,000 | -0.08(-0.54%) |
Sep 26, 2019 | 14.54 | 14.56 | 14.47 | 14.49 | 524,590 | +0.00(+0.01%) |
Sep 25, 2019 | 14.73 | 14.74 | 14.46 | 14.49 | 856,550 | -0.28(-1.87%) |
Sep 24, 2019 | 14.64 | 14.78 | 14.60 | 14.77 | 635,930 | +0.08(+0.52%) |
Sep 23, 2019 | 14.64 | 14.71 | 14.63 | 14.69 | 583,600 | +0.09(+0.59%) |
Sep 20, 2019 | 14.47 | 14.61 | 14.46 | 14.61 | 646,000 | +0.17(+1.16%) |
Sep 19, 2019 | 14.47 | 14.48 | 14.42 | 14.44 | 574,840 | +0.06(+0.41%) |
Sep 18, 2019 | 14.50 | 14.56 | 14.29 | 14.38 | 2,353,400 | -0.09(-0.64%) |
Sep 17, 2019 | 14.49 | 14.52 | 14.46 | 14.47 | 2,385,160 | +0.03(+0.21%) |
Sep 16, 2019 | 14.47 | 14.51 | 14.42 | 14.44 | 436,520 | +0.12(+0.81%) |
Sep 13, 2019 | 14.49 | 14.51 | 14.31 | 14.32 | 364,000 | -0.12(-0.82%) |
Sep 12, 2019 | 14.59 | 14.62 | 14.43 | 14.44 | 520,700 | +0.03(+0.23%) |
Sep 11, 2019 | 14.34 | 14.43 | 14.34 | 14.41 | 410,820 | +0.09(+0.63%) |
Sep 10, 2019 | 14.42 | 14.45 | 14.32 | 14.32 | 770,980 | -0.13(-0.89%) |
Sep 09, 2019 | 14.55 | 14.56 | 14.43 | 14.45 | 562,100 | -0.05(-0.37%) |
Sep 06, 2019 | 14.49 | 14.71 | 14.49 | 14.50 | 780,000 | -0.13(-0.87%) |
Sep 05, 2019 | 14.82 | 14.82 | 14.52 | 14.63 | 1,563,920 | -0.36(-2.40%) |
Sep 04, 2019 | 14.88 | 15.00 | 14.87 | 14.99 | 766,880 | +0.10(+0.65%) |
Sep 03, 2019 | 14.81 | 14.93 | 14.79 | 14.89 | 1,358,490 | +0.21(+1.40%) |
Aug 30, 2019 | 14.70 | 14.77 | 14.62 | 14.69 | 1,107,000 | -0.04(-0.24%) |
Aug 29, 2019 | 14.86 | 14.87 | 14.65 | 14.72 | 1,490,000 | -0.11(-0.74%) |
Aug 28, 2019 | 14.86 | 14.88 | 14.78 | 14.83 | 689,040 | -0.03(-0.22%) |
Aug 27, 2019 | 14.75 | 14.88 | 14.74 | 14.86 | 820,600 | +0.13(+0.90%) |
Aug 26, 2019 | 14.75 | 14.81 | 14.71 | 14.73 | 1,133,800 | +0.00(+0.01%) |
Aug 23, 2019 | 14.49 | 14.74 | 14.48 | 14.73 | 1,384,000 | +0.29(+2.00%) |
Aug 22, 2019 | 14.45 | 14.50 | 14.43 | 14.44 | 554,770 | -0.04(-0.26%) |
Aug 21, 2019 | 14.47 | 14.52 | 14.46 | 14.48 | 728,170 | -0.05(-0.34%) |
Aug 20, 2019 | 14.49 | 14.53 | 14.47 | 14.53 | 684,790 | +0.11(+0.78%) |
Aug 19, 2019 | 14.44 | 14.48 | 14.39 | 14.41 | 1,416,560 | -0.17(-1.15%) |
Aug 16, 2019 | 14.59 | 14.61 | 14.50 | 14.58 | 1,627,000 | -0.09(-0.65%) |
Aug 15, 2019 | 14.60 | 14.70 | 14.57 | 14.68 | 2,185,060 | +0.09(+0.64%) |
Aug 14, 2019 | 14.60 | 14.68 | 14.51 | 14.58 | 2,225,940 | +0.11(+0.73%) |
Aug 13, 2019 | 14.63 | 14.64 | 14.26 | 14.48 | 3,564,260 | -0.09(-0.60%) |
Aug 12, 2019 | 14.48 | 14.64 | 14.47 | 14.57 | 1,274,990 | +0.13(+0.89%) |
Aug 09, 2019 | 14.44 | 14.51 | 14.40 | 14.44 | 610,000 | -0.04(-0.31%) |
Aug 08, 2019 | 14.40 | 14.54 | 14.38 | 14.48 | 956,800 | +0.08(+0.53%) |
Aug 07, 2019 | 14.44 | 14.55 | 14.30 | 14.41 | 1,936,090 | +0.21(+1.52%) |
Aug 06, 2019 | 14.14 | 14.20 | 14.09 | 14.19 | 589,400 | +0.12(+0.82%) |
Aug 05, 2019 | 14.10 | 14.17 | 14.00 | 14.07 | 1,706,540 | +0.19(+1.38%) |
Aug 02, 2019 | 13.83 | 13.95 | 13.83 | 13.88 | 667,000 | -0.05(-0.33%) |
Aug 01, 2019 | 13.52 | 13.94 | 13.52 | 13.93 | 2,249,980 | +0.32(+2.38%) |
Jul 31, 2019 | 13.80 | 13.81 | 13.61 | 13.61 | 1,840,560 | -0.18(-1.31%) |
Jul 30, 2019 | 13.77 | 13.81 | 13.73 | 13.79 | 2,940,760 | +0.05(+0.33%) |
Jul 29, 2019 | 13.70 | 13.76 | 13.65 | 13.74 | 545,620 | +0.09(+0.66%) |
Jul 26, 2019 | 13.72 | 13.72 | 13.65 | 13.65 | 277,000 | +0.03(+0.19%) |
Jul 25, 2019 | 13.72 | 13.72 | 13.60 | 13.62 | 896,200 | -0.10(-0.76%) |
Jul 24, 2019 | 13.74 | 13.78 | 13.69 | 13.73 | 145,840 | +0.07(+0.53%) |
Jul 23, 2019 | 13.73 | 13.76 | 13.65 | 13.66 | 530,840 | -0.08(-0.57%) |
Jul 22, 2019 | 13.75 | 13.77 | 13.72 | 13.73 | 513,610 | +0.00(+0.00%) |
Jul 19, 2019 | 13.84 | 13.89 | 13.69 | 13.73 | 1,022,000 | -0.20(-1.44%) |
Jul 18, 2019 | 13.68 | 13.96 | 13.65 | 13.94 | 980,380 | +0.19(+1.38%) |
Jul 17, 2019 | 13.59 | 13.74 | 13.59 | 13.74 | 386,940 | +0.22(+1.62%) |
Jul 16, 2019 | 13.61 | 13.62 | 13.51 | 13.53 | 345,440 | -0.11(-0.81%) |
Jul 15, 2019 | 13.61 | 13.64 | 13.57 | 13.64 | 359,870 | -0.00(-0.02%) |
Jul 12, 2019 | 13.58 | 13.65 | 13.54 | 13.64 | 383,000 | +0.08(+0.60%) |
Jul 11, 2019 | 13.65 | 13.65 | 13.53 | 13.56 | 399,700 | -0.11(-0.83%) |
Jul 10, 2019 | 13.58 | 13.67 | 13.52 | 13.67 | 626,670 | +0.21(+1.59%) |
Jul 09, 2019 | 13.43 | 13.49 | 13.40 | 13.46 | 403,330 | +0.04(+0.32%) |
Jul 08, 2019 | 13.51 | 13.51 | 13.41 | 13.41 | 404,200 | -0.08(-0.63%) |
Jul 05, 2019 | 13.43 | 13.52 | 13.36 | 13.50 | 1,142,000 | -0.16(-1.14%) |
Jul 03, 2019 | 13.65 | 13.70 | 13.62 | 13.65 | 711,000 | +0.03(+0.23%) |
Jul 02, 2019 | 13.40 | 13.64 | 13.40 | 13.62 | 1,495,650 | +0.28(+2.13%) |
Jul 01, 2019 | 13.43 | 13.45 | 13.32 | 13.34 | 2,368,890 | -0.26(-1.93%) |
Jun 28, 2019 | 13.60 | 13.62 | 13.56 | 13.60 | 308,000 | +0.03(+0.21%) |
Jun 27, 2019 | 13.53 | 13.57 | 13.51 | 13.57 | 229,150 | -0.01(-0.08%) |
Jun 26, 2019 | 13.58 | 13.64 | 13.54 | 13.58 | 399,000 | -0.12(-0.91%) |
Jun 25, 2019 | 13.77 | 13.84 | 13.62 | 13.71 | 931,360 | +0.03(+0.19%) |
Jun 24, 2019 | 13.55 | 13.68 | 13.54 | 13.68 | 427,420 | +0.20(+1.46%) |
Jun 21, 2019 | 13.47 | 13.50 | 13.39 | 13.48 | 846,000 | +0.09(+0.69%) |
Jun 20, 2019 | 13.31 | 13.42 | 13.30 | 13.39 | 634,100 | +0.33(+2.53%) |
Jun 19, 2019 | 12.96 | 13.06 | 12.95 | 13.06 | 507,690 | +0.09(+0.66%) |
Jun 18, 2019 | 13.03 | 13.04 | 12.91 | 12.97 | 564,160 | +0.06(+0.47%) |
Jun 17, 2019 | 12.95 | 12.95 | 12.89 | 12.91 | 211,040 | -0.01(-0.09%) |
Jun 14, 2019 | 12.99 | 13.03 | 12.90 | 12.93 | 359,000 | +0.00(+0.02%) |
Jun 13, 2019 | 12.88 | 12.95 | 12.87 | 12.92 | 522,690 | +0.08(+0.65%) |
Jun 12, 2019 | 12.82 | 12.89 | 12.82 | 12.84 | 170,730 | +0.04(+0.35%) |
Jun 11, 2019 | 12.78 | 12.81 | 12.76 | 12.79 | 148,030 | -0.01(-0.07%) |
Jun 10, 2019 | 12.82 | 12.83 | 12.78 | 12.80 | 1,178,840 | -0.12(-0.96%) |
Jun 07, 2019 | 12.95 | 12.99 | 12.90 | 12.93 | 394,000 | +0.07(+0.58%) |
Jun 06, 2019 | 12.87 | 12.91 | 12.84 | 12.85 | 279,610 | +0.04(+0.34%) |
Jun 05, 2019 | 12.89 | 12.91 | 12.79 | 12.81 | 412,390 | +0.02(+0.19%) |
Jun 04, 2019 | 12.76 | 12.80 | 12.72 | 12.79 | 1,220,190 | +0.01(+0.05%) |
Jun 03, 2019 | 12.67 | 12.90 | 12.66 | 12.78 | 2,492,560 | +0.19(+1.49%) |
May 31, 2019 | 12.51 | 12.59 | 12.48 | 12.59 | 201,000 | +0.17(+1.36%) |
May 30, 2019 | 12.36 | 12.43 | 12.33 | 12.42 | 191,060 | +0.08(+0.67%) |
May 29, 2019 | 12.37 | 12.38 | 12.33 | 12.34 | 154,220 | +0.01(+0.06%) |
May 28, 2019 | 12.33 | 12.34 | 12.30 | 12.33 | 69,990 | -0.05(-0.41%) |
May 24, 2019 | 12.35 | 12.38 | 12.35 | 12.38 | 115,000 | +0.01(+0.11%) |
May 23, 2019 | 12.33 | 12.41 | 12.33 | 12.37 | 150,820 | +0.10(+0.80%) |
May 22, 2019 | 12.29 | 12.30 | 12.27 | 12.27 | 116,200 | -0.02(-0.13%) |
May 21, 2019 | 12.26 | 12.29 | 12.24 | 12.29 | 187,230 | -0.03(-0.26%) |
May 20, 2019 | 12.30 | 12.33 | 12.30 | 12.32 | 292,170 | +0.00(+0.02%) |
May 17, 2019 | 12.36 | 12.36 | 12.29 | 12.32 | 264,000 | -0.09(-0.72%) |
May 16, 2019 | 12.47 | 12.47 | 12.38 | 12.41 | 593,780 | -0.09(-0.71%) |
May 15, 2019 | 12.53 | 12.53 | 12.48 | 12.49 | 298,580 | -0.00(-0.03%) |
May 14, 2019 | 12.53 | 12.53 | 12.47 | 12.50 | 589,650 | -0.03(-0.21%) |
May 13, 2019 | 12.53 | 12.54 | 12.49 | 12.53 | 655,440 | +0.13(+1.04%) |
May 10, 2019 | 12.20 | 12.43 | 12.20 | 12.40 | 349,000 | +0.02(+0.17%) |
May 09, 2019 | 12.35 | 12.41 | 12.34 | 12.38 | 190,900 | +0.03(+0.23%) |
May 08, 2019 | 12.40 | 12.40 | 12.33 | 12.35 | 259,680 | -0.04(-0.28%) |
May 07, 2019 | 12.35 | 12.39 | 12.34 | 12.38 | 215,750 | +0.04(+0.33%) |
May 06, 2019 | 12.32 | 12.36 | 12.31 | 12.34 | 299,370 | +0.03(+0.21%) |
May 03, 2019 | 12.31 | 12.36 | 12.31 | 12.31 | 674,000 | +0.06(+0.52%) |
May 02, 2019 | 12.22 | 12.26 | 12.21 | 12.25 | 393,250 | -0.04(-0.36%) |