Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.68 | 12.10 | 11.66 | 12.02 | 64,691 | +0.12(+1.01%) |
Apr 29, 2020 | 11.72 | 11.91 | 11.68 | 11.90 | 163,681 | +0.18(+1.54%) |
Apr 28, 2020 | 11.70 | 11.89 | 11.70 | 11.72 | 38,875 | -0.02(-0.21%) |
Apr 27, 2020 | 11.87 | 11.89 | 11.74 | 11.74 | 96,668 | -0.32(-2.61%) |
Apr 24, 2020 | 12.15 | 12.15 | 11.97 | 12.06 | 52,700 | -0.09(-0.74%) |
Apr 23, 2020 | 12.26 | 12.40 | 12.07 | 12.15 | 55,698 | +0.08(+0.66%) |
Apr 22, 2020 | 11.85 | 12.17 | 11.85 | 12.07 | 75,320 | +0.22(+1.86%) |
Apr 21, 2020 | 12.00 | 12.00 | 11.56 | 11.85 | 258,238 | -0.17(-1.41%) |
Apr 20, 2020 | 12.29 | 12.34 | 12.01 | 12.02 | 94,667 | -0.39(-3.14%) |
Apr 17, 2020 | 12.21 | 12.42 | 12.21 | 12.41 | 86,600 | +0.24(+1.97%) |
Apr 16, 2020 | 12.34 | 12.34 | 12.10 | 12.17 | 123,228 | -0.08(-0.65%) |
Apr 15, 2020 | 12.53 | 12.58 | 12.25 | 12.25 | 64,381 | -0.17(-1.37%) |
Apr 14, 2020 | 12.70 | 12.70 | 12.40 | 12.42 | 67,776 | -0.29(-2.28%) |
Apr 13, 2020 | 12.66 | 12.76 | 12.48 | 12.71 | 86,588 | +0.05(+0.39%) |
Apr 09, 2020 | 12.61 | 12.74 | 12.60 | 12.66 | 64,800 | +0.00(+0.00%) |
Apr 08, 2020 | 12.70 | 12.73 | 12.62 | 12.66 | 52,013 | -0.07(-0.55%) |
Apr 07, 2020 | 12.60 | 12.89 | 12.60 | 12.73 | 97,453 | +0.18(+1.43%) |
Apr 06, 2020 | 12.72 | 12.72 | 12.50 | 12.55 | 101,260 | -0.16(-1.26%) |
Apr 03, 2020 | 12.75 | 12.76 | 12.59 | 12.71 | 173,700 | +0.02(+0.16%) |
Apr 02, 2020 | 12.76 | 12.80 | 12.57 | 12.69 | 38,261 | +0.05(+0.40%) |
Apr 01, 2020 | 12.86 | 12.86 | 12.59 | 12.64 | 72,782 | -0.32(-2.47%) |
Mar 31, 2020 | 13.12 | 13.12 | 12.76 | 12.96 | 63,596 | -0.05(-0.38%) |
Mar 30, 2020 | 13.17 | 13.17 | 12.97 | 13.01 | 41,165 | -0.15(-1.14%) |
Mar 27, 2020 | 13.22 | 13.27 | 13.07 | 13.16 | 61,500 | -0.14(-1.05%) |
Mar 26, 2020 | 13.11 | 13.30 | 13.10 | 13.30 | 39,966 | +0.05(+0.38%) |
Mar 25, 2020 | 13.08 | 13.31 | 13.00 | 13.25 | 50,904 | +0.10(+0.76%) |
Mar 24, 2020 | 13.15 | 13.25 | 12.95 | 13.15 | 48,285 | +0.02(+0.15%) |
Mar 23, 2020 | 13.10 | 13.13 | 12.76 | 13.13 | 44,047 | +0.13(+1.00%) |
Mar 20, 2020 | 13.31 | 13.32 | 13.00 | 13.00 | 62,200 | -0.15(-1.14%) |
Mar 19, 2020 | 12.99 | 13.43 | 12.98 | 13.15 | 133,514 | +0.16(+1.23%) |
Mar 18, 2020 | 12.89 | 13.04 | 12.55 | 12.99 | 144,446 | -0.04(-0.31%) |
Mar 17, 2020 | 13.31 | 13.37 | 13.01 | 13.03 | 75,399 | -0.30(-2.25%) |
Mar 16, 2020 | 13.49 | 13.49 | 13.09 | 13.33 | 62,826 | -0.43(-3.12%) |
Mar 13, 2020 | 13.72 | 13.82 | 13.60 | 13.76 | 88,100 | +0.22(+1.62%) |
Mar 12, 2020 | 13.66 | 13.77 | 13.23 | 13.54 | 85,100 | -0.31(-2.24%) |
Mar 11, 2020 | 13.91 | 13.98 | 13.80 | 13.85 | 50,344 | -0.15(-1.07%) |
Mar 10, 2020 | 13.94 | 14.06 | 13.94 | 14.00 | 112,817 | +0.15(+1.08%) |
Mar 09, 2020 | 13.77 | 13.88 | 13.65 | 13.85 | 94,000 | -0.17(-1.21%) |
Mar 06, 2020 | 14.10 | 14.18 | 13.99 | 14.02 | 23,100 | -0.13(-0.95%) |
Mar 05, 2020 | 14.15 | 14.19 | 14.11 | 14.15 | 22,252 | -0.11(-0.74%) |
Mar 04, 2020 | 14.14 | 14.30 | 14.12 | 14.26 | 19,854 | +0.11(+0.78%) |
Mar 03, 2020 | 14.10 | 14.27 | 14.10 | 14.15 | 45,776 | +0.14(+1.00%) |
Mar 02, 2020 | 13.79 | 14.01 | 13.79 | 14.01 | 36,408 | +0.25(+1.82%) |
Feb 28, 2020 | 13.75 | 13.81 | 13.70 | 13.76 | 68,000 | +0.00(+0.00%) |
Feb 27, 2020 | 13.91 | 13.91 | 13.75 | 13.76 | 66,051 | -0.24(-1.71%) |
Feb 26, 2020 | 14.03 | 14.12 | 13.97 | 14.00 | 36,800 | -0.04(-0.25%) |
Feb 25, 2020 | 14.06 | 14.08 | 14.01 | 14.04 | 42,773 | -0.01(-0.10%) |
Feb 24, 2020 | 14.06 | 14.08 | 13.95 | 14.05 | 87,542 | -0.15(-1.06%) |
Feb 21, 2020 | 14.29 | 14.33 | 14.19 | 14.20 | 72,300 | -0.10(-0.70%) |
Feb 20, 2020 | 14.32 | 14.35 | 14.27 | 14.30 | 130,484 | -0.08(-0.56%) |
Feb 19, 2020 | 14.44 | 14.44 | 14.32 | 14.38 | 91,593 | -0.07(-0.48%) |
Feb 18, 2020 | 14.33 | 14.45 | 14.33 | 14.45 | 97,892 | +0.19(+1.33%) |
Feb 14, 2020 | 14.34 | 14.41 | 14.26 | 14.26 | 48,100 | -0.10(-0.70%) |
Feb 13, 2020 | 14.38 | 14.39 | 14.35 | 14.36 | 28,719 | -0.07(-0.49%) |
Feb 12, 2020 | 14.38 | 14.46 | 14.31 | 14.43 | 35,216 | +0.08(+0.56%) |
Feb 11, 2020 | 14.38 | 14.42 | 14.32 | 14.35 | 23,681 | -0.07(-0.49%) |
Feb 10, 2020 | 14.39 | 14.45 | 14.36 | 14.42 | 23,841 | -0.05(-0.35%) |
Feb 07, 2020 | 14.39 | 14.51 | 14.37 | 14.47 | 24,800 | +0.12(+0.84%) |
Feb 06, 2020 | 14.42 | 14.42 | 14.29 | 14.35 | 27,377 | -0.08(-0.55%) |
Feb 05, 2020 | 14.50 | 14.50 | 14.40 | 14.43 | 12,506 | -0.03(-0.21%) |
Feb 04, 2020 | 14.46 | 14.51 | 14.45 | 14.46 | 20,002 | +0.11(+0.77%) |
Feb 03, 2020 | 14.34 | 14.38 | 14.16 | 14.35 | 26,165 | -0.07(-0.49%) |
Jan 31, 2020 | 14.36 | 14.46 | 14.35 | 14.42 | 45,500 | +0.03(+0.21%) |
Jan 30, 2020 | 14.43 | 14.47 | 14.36 | 14.39 | 26,576 | -0.18(-1.24%) |
Jan 29, 2020 | 14.58 | 14.62 | 14.54 | 14.57 | 80,627 | -0.02(-0.14%) |
Jan 28, 2020 | 14.50 | 14.65 | 14.49 | 14.59 | 29,525 | +0.10(+0.69%) |
Jan 27, 2020 | 14.48 | 14.52 | 14.41 | 14.49 | 45,467 | -0.16(-1.09%) |
Jan 24, 2020 | 14.78 | 14.80 | 14.65 | 14.65 | 30,300 | -0.22(-1.48%) |
Jan 23, 2020 | 14.71 | 14.88 | 14.71 | 14.87 | 58,194 | +0.10(+0.68%) |
Jan 22, 2020 | 14.79 | 14.85 | 14.71 | 14.77 | 30,998 | +0.00(+0.00%) |
Jan 21, 2020 | 14.76 | 14.78 | 14.67 | 14.77 | 49,459 | -0.05(-0.34%) |
Jan 17, 2020 | 14.44 | 14.83 | 14.44 | 14.82 | 74,900 | +0.38(+2.63%) |
Jan 16, 2020 | 14.64 | 14.65 | 14.40 | 14.44 | 104,362 | -0.36(-2.43%) |
Jan 15, 2020 | 14.89 | 14.90 | 14.77 | 14.80 | 56,148 | -0.06(-0.40%) |
Jan 14, 2020 | 14.87 | 14.90 | 14.83 | 14.86 | 113,879 | +0.01(+0.07%) |
Jan 13, 2020 | 14.79 | 14.88 | 14.79 | 14.85 | 47,888 | +0.07(+0.47%) |
Jan 10, 2020 | 14.64 | 14.79 | 14.45 | 14.78 | 102,000 | +0.11(+0.75%) |
Jan 09, 2020 | 14.72 | 14.75 | 14.62 | 14.67 | 37,690 | -0.04(-0.27%) |
Jan 08, 2020 | 14.62 | 14.71 | 14.61 | 14.71 | 30,085 | +0.04(+0.27%) |
Jan 07, 2020 | 14.65 | 14.68 | 14.64 | 14.67 | 27,503 | -0.01(-0.07%) |
Jan 06, 2020 | 14.72 | 14.74 | 14.62 | 14.68 | 57,501 | -0.05(-0.34%) |
Jan 03, 2020 | 14.84 | 14.85 | 14.70 | 14.73 | 54,400 | -0.17(-1.14%) |
Jan 02, 2020 | 14.80 | 14.93 | 14.80 | 14.90 | 61,599 | +0.10(+0.68%) |
Dec 31, 2019 | 14.87 | 14.87 | 14.76 | 14.80 | 77,400 | -0.02(-0.13%) |
Dec 30, 2019 | 14.85 | 14.92 | 14.77 | 14.82 | 116,741 | -0.06(-0.40%) |
Dec 27, 2019 | 14.85 | 14.90 | 14.82 | 14.88 | 50,400 | +0.04(+0.27%) |
Dec 26, 2019 | 14.80 | 14.84 | 14.78 | 14.84 | 28,417 | +0.03(+0.20%) |
Dec 24, 2019 | 14.83 | 14.83 | 14.78 | 14.81 | 14,600 | -0.00(-0.03%) |
Dec 23, 2019 | 14.78 | 14.86 | 14.78 | 14.81 | 45,831 | -0.01(-0.03%) |
Dec 20, 2019 | 14.76 | 14.83 | 14.75 | 14.82 | 67,900 | +0.07(+0.47%) |
Dec 19, 2019 | 14.75 | 14.81 | 14.72 | 14.75 | 22,628 | +0.00(+0.00%) |
Dec 18, 2019 | 14.80 | 14.84 | 14.74 | 14.75 | 41,350 | -0.10(-0.67%) |
Dec 17, 2019 | 14.76 | 14.86 | 14.76 | 14.85 | 55,848 | +0.07(+0.47%) |
Dec 16, 2019 | 14.71 | 14.84 | 14.70 | 14.78 | 113,185 | +0.19(+1.30%) |
Dec 13, 2019 | 14.59 | 14.67 | 14.46 | 14.59 | 110,000 | +0.13(+0.90%) |
Dec 12, 2019 | 14.30 | 14.56 | 14.30 | 14.46 | 126,903 | +0.22(+1.54%) |
Dec 11, 2019 | 14.40 | 14.40 | 14.22 | 14.24 | 82,982 | -0.14(-0.97%) |
Dec 10, 2019 | 14.33 | 14.45 | 14.33 | 14.38 | 45,730 | +0.02(+0.14%) |
Dec 09, 2019 | 14.39 | 14.42 | 14.35 | 14.36 | 26,875 | -0.03(-0.19%) |
Dec 06, 2019 | 14.43 | 14.44 | 14.34 | 14.39 | 59,000 | +0.01(+0.10%) |
Dec 05, 2019 | 14.40 | 14.47 | 14.37 | 14.37 | 63,168 | -0.08(-0.54%) |
Dec 04, 2019 | 14.55 | 14.60 | 14.43 | 14.45 | 38,094 | -0.08(-0.57%) |
Dec 03, 2019 | 14.54 | 14.61 | 14.49 | 14.53 | 36,078 | -0.02(-0.12%) |
Dec 02, 2019 | 14.47 | 14.60 | 14.47 | 14.55 | 45,841 | +0.03(+0.21%) |
Nov 29, 2019 | 14.33 | 14.56 | 14.33 | 14.52 | 31,600 | +0.19(+1.33%) |
Nov 27, 2019 | 14.46 | 14.47 | 14.30 | 14.33 | 79,300 | -0.12(-0.83%) |
Nov 26, 2019 | 14.49 | 14.56 | 14.45 | 14.45 | 56,733 | -0.10(-0.69%) |
Nov 25, 2019 | 14.53 | 14.61 | 14.50 | 14.55 | 37,041 | +0.10(+0.69%) |
Nov 22, 2019 | 14.46 | 14.52 | 14.45 | 14.45 | 63,500 | -0.05(-0.34%) |
Nov 21, 2019 | 14.52 | 14.53 | 14.48 | 14.50 | 36,026 | +0.05(+0.35%) |
Nov 20, 2019 | 14.54 | 14.54 | 14.44 | 14.45 | 27,397 | -0.14(-0.96%) |
Nov 19, 2019 | 14.45 | 14.62 | 14.45 | 14.59 | 30,334 | +0.15(+1.04%) |
Nov 18, 2019 | 14.57 | 14.57 | 14.44 | 14.44 | 52,331 | -0.13(-0.89%) |
Nov 15, 2019 | 14.71 | 14.71 | 14.54 | 14.57 | 110,600 | -0.14(-0.95%) |
Nov 14, 2019 | 14.70 | 14.75 | 14.69 | 14.71 | 36,708 | +0.05(+0.34%) |
Nov 13, 2019 | 14.73 | 14.75 | 14.66 | 14.66 | 54,084 | -0.11(-0.74%) |
Nov 12, 2019 | 14.65 | 14.78 | 14.65 | 14.77 | 26,730 | +0.11(+0.75%) |
Nov 11, 2019 | 14.75 | 14.76 | 14.61 | 14.66 | 34,182 | -0.09(-0.61%) |
Nov 08, 2019 | 14.67 | 14.92 | 14.62 | 14.75 | 59,700 | +0.07(+0.48%) |
Nov 07, 2019 | 14.84 | 14.84 | 14.66 | 14.68 | 65,744 | -0.16(-1.08%) |
Nov 06, 2019 | 14.98 | 14.98 | 14.80 | 14.84 | 47,971 | -0.11(-0.74%) |
Nov 05, 2019 | 14.97 | 15.00 | 14.92 | 14.95 | 66,301 | -0.04(-0.27%) |
Nov 04, 2019 | 15.05 | 15.08 | 14.99 | 14.99 | 68,070 | -0.11(-0.74%) |
Nov 01, 2019 | 15.09 | 15.21 | 15.04 | 15.10 | 42,700 | -0.05(-0.32%) |
Oct 31, 2019 | 15.10 | 15.16 | 15.03 | 15.15 | 80,005 | -0.01(-0.07%) |
Oct 30, 2019 | 15.08 | 15.19 | 15.08 | 15.16 | 52,787 | +0.09(+0.60%) |
Oct 29, 2019 | 15.03 | 15.14 | 14.98 | 15.07 | 31,197 | +0.04(+0.27%) |
Oct 28, 2019 | 15.11 | 15.14 | 15.03 | 15.03 | 130,044 | -0.15(-0.99%) |
Oct 25, 2019 | 15.17 | 15.25 | 15.12 | 15.18 | 26,000 | +0.01(+0.07%) |
Oct 24, 2019 | 15.12 | 15.27 | 15.12 | 15.17 | 39,638 | -0.08(-0.52%) |
Oct 23, 2019 | 15.22 | 15.25 | 15.15 | 15.25 | 42,753 | +0.01(+0.07%) |
Oct 22, 2019 | 15.35 | 15.35 | 15.18 | 15.24 | 33,646 | +0.03(+0.20%) |
Oct 21, 2019 | 15.31 | 15.35 | 15.21 | 15.21 | 26,510 | -0.09(-0.59%) |
Oct 18, 2019 | 15.32 | 15.37 | 15.29 | 15.30 | 35,300 | -0.09(-0.58%) |
Oct 17, 2019 | 15.35 | 15.45 | 15.35 | 15.39 | 36,278 | +0.09(+0.59%) |
Oct 16, 2019 | 15.32 | 15.33 | 15.21 | 15.30 | 31,792 | -0.01(-0.07%) |
Oct 15, 2019 | 15.35 | 15.39 | 15.30 | 15.31 | 32,203 | -0.07(-0.46%) |
Oct 14, 2019 | 15.40 | 15.45 | 15.35 | 15.38 | 51,162 | -0.05(-0.32%) |
Oct 11, 2019 | 15.11 | 15.45 | 15.11 | 15.43 | 123,000 | +0.47(+3.14%) |
Oct 10, 2019 | 15.37 | 15.37 | 14.94 | 14.96 | 212,389 | -0.39(-2.54%) |
Oct 09, 2019 | 15.45 | 15.45 | 15.32 | 15.35 | 206,864 | -0.03(-0.20%) |
Oct 08, 2019 | 15.13 | 15.41 | 15.12 | 15.38 | 101,521 | +0.23(+1.52%) |
Oct 07, 2019 | 15.30 | 15.30 | 15.10 | 15.15 | 34,473 | +0.05(+0.33%) |
Oct 04, 2019 | 15.21 | 15.21 | 15.07 | 15.10 | 31,400 | -0.07(-0.46%) |
Oct 03, 2019 | 15.10 | 15.21 | 15.10 | 15.17 | 51,427 | +0.03(+0.20%) |
Oct 02, 2019 | 15.27 | 15.29 | 15.11 | 15.14 | 56,448 | -0.16(-1.05%) |
Oct 01, 2019 | 15.18 | 15.34 | 15.15 | 15.30 | 129,343 | +0.12(+0.79%) |
Sep 30, 2019 | 14.76 | 15.21 | 14.76 | 15.18 | 152,721 | +0.39(+2.64%) |
Sep 27, 2019 | 14.78 | 14.82 | 14.75 | 14.79 | 52,300 | +0.00(+0.00%) |
Sep 26, 2019 | 14.83 | 14.83 | 14.71 | 14.79 | 42,741 | -0.04(-0.27%) |
Sep 25, 2019 | 14.89 | 14.91 | 14.77 | 14.83 | 23,301 | -0.03(-0.20%) |
Sep 24, 2019 | 14.72 | 14.90 | 14.72 | 14.86 | 67,974 | +0.10(+0.68%) |
Sep 23, 2019 | 14.79 | 14.85 | 14.76 | 14.76 | 44,631 | +0.03(+0.20%) |
Sep 20, 2019 | 14.79 | 14.87 | 14.72 | 14.73 | 40,500 | -0.08(-0.54%) |
Sep 19, 2019 | 14.79 | 14.86 | 14.76 | 14.81 | 55,291 | +0.02(+0.14%) |
Sep 18, 2019 | 14.67 | 14.83 | 14.67 | 14.79 | 30,446 | +0.08(+0.54%) |
Sep 17, 2019 | 14.85 | 14.86 | 14.68 | 14.71 | 97,192 | -0.28(-1.87%) |
Sep 16, 2019 | 14.86 | 15.00 | 14.82 | 14.99 | 106,948 | +0.20(+1.35%) |
Sep 13, 2019 | 14.81 | 14.89 | 14.72 | 14.79 | 132,500 | +0.02(+0.14%) |
Sep 12, 2019 | 14.55 | 14.78 | 14.30 | 14.77 | 306,578 | +0.26(+1.79%) |
Sep 11, 2019 | 14.61 | 14.61 | 14.41 | 14.51 | 125,974 | -0.10(-0.68%) |
Sep 10, 2019 | 14.40 | 14.61 | 14.40 | 14.61 | 75,518 | +0.31(+2.17%) |
Sep 09, 2019 | 14.33 | 14.39 | 14.25 | 14.30 | 76,073 | -0.02(-0.14%) |
Sep 06, 2019 | 14.46 | 14.46 | 14.28 | 14.32 | 94,500 | -0.15(-1.04%) |
Sep 05, 2019 | 14.56 | 14.58 | 14.47 | 14.47 | 44,647 | +0.04(+0.28%) |
Sep 04, 2019 | 14.51 | 14.53 | 14.38 | 14.43 | 136,486 | -0.08(-0.55%) |
Sep 03, 2019 | 14.85 | 14.85 | 14.50 | 14.51 | 99,094 | -0.24(-1.63%) |
Aug 30, 2019 | 14.90 | 14.92 | 14.75 | 14.75 | 60,000 | -0.04(-0.30%) |
Aug 29, 2019 | 14.83 | 14.96 | 14.78 | 14.79 | 66,421 | -0.01(-0.03%) |
Aug 28, 2019 | 14.65 | 14.84 | 14.60 | 14.80 | 66,570 | +0.16(+1.09%) |
Aug 27, 2019 | 14.77 | 14.78 | 14.64 | 14.64 | 46,561 | -0.11(-0.75%) |
Aug 26, 2019 | 14.91 | 14.91 | 14.70 | 14.75 | 49,424 | +0.05(+0.34%) |
Aug 23, 2019 | 14.72 | 14.77 | 14.65 | 14.70 | 91,700 | -0.11(-0.74%) |
Aug 22, 2019 | 14.89 | 14.94 | 14.77 | 14.81 | 59,989 | -0.02(-0.13%) |
Aug 21, 2019 | 14.79 | 14.87 | 14.71 | 14.83 | 80,587 | +0.03(+0.20%) |
Aug 20, 2019 | 15.10 | 15.10 | 14.76 | 14.80 | 105,487 | -0.12(-0.80%) |
Aug 19, 2019 | 14.95 | 15.01 | 14.88 | 14.92 | 94,088 | -0.18(-1.19%) |
Aug 16, 2019 | 14.81 | 15.11 | 14.81 | 15.10 | 115,200 | +0.28(+1.89%) |
Aug 15, 2019 | 14.85 | 14.93 | 14.78 | 14.82 | 125,910 | +0.00(+0.00%) |
Aug 14, 2019 | 15.10 | 15.13 | 14.80 | 14.82 | 198,711 | -0.20(-1.33%) |
Aug 13, 2019 | 15.06 | 15.32 | 15.00 | 15.02 | 306,261 | -0.22(-1.44%) |
Aug 12, 2019 | 16.01 | 16.01 | 15.14 | 15.24 | 448,350 | -0.90(-5.58%) |
Aug 09, 2019 | 16.22 | 16.30 | 16.06 | 16.14 | 113,000 | +0.00(+0.00%) |
Aug 08, 2019 | 16.05 | 16.16 | 16.04 | 16.14 | 151,261 | +0.10(+0.62%) |
Aug 07, 2019 | 15.91 | 16.04 | 15.82 | 16.04 | 55,829 | +0.13(+0.82%) |
Aug 06, 2019 | 16.01 | 16.01 | 15.88 | 15.91 | 40,148 | -0.15(-0.93%) |
Aug 05, 2019 | 15.66 | 16.08 | 15.62 | 16.06 | 158,146 | +0.18(+1.13%) |
Aug 02, 2019 | 15.74 | 15.90 | 15.74 | 15.88 | 70,600 | +0.21(+1.34%) |
Aug 01, 2019 | 15.89 | 15.91 | 15.54 | 15.67 | 156,479 | -0.19(-1.20%) |
Jul 31, 2019 | 16.13 | 16.13 | 15.85 | 15.86 | 216,806 | -0.31(-1.92%) |
Jul 30, 2019 | 16.27 | 16.30 | 16.17 | 16.17 | 96,963 | -0.21(-1.28%) |
Jul 29, 2019 | 16.40 | 16.43 | 16.35 | 16.38 | 63,763 | +0.08(+0.49%) |
Jul 26, 2019 | 16.36 | 16.39 | 16.28 | 16.30 | 67,600 | -0.10(-0.61%) |
Jul 25, 2019 | 16.52 | 16.52 | 16.38 | 16.40 | 29,280 | -0.04(-0.24%) |
Jul 24, 2019 | 16.57 | 16.59 | 16.41 | 16.44 | 38,218 | -0.04(-0.24%) |
Jul 23, 2019 | 16.38 | 16.52 | 16.28 | 16.48 | 146,382 | +0.13(+0.80%) |
Jul 22, 2019 | 16.40 | 16.51 | 16.33 | 16.35 | 110,913 | -0.29(-1.74%) |
Jul 19, 2019 | 16.46 | 16.66 | 16.46 | 16.64 | 105,800 | +0.19(+1.16%) |
Jul 18, 2019 | 16.54 | 16.59 | 16.38 | 16.45 | 185,096 | -0.27(-1.61%) |
Jul 17, 2019 | 16.83 | 16.90 | 16.70 | 16.72 | 83,671 | +0.01(+0.06%) |
Jul 16, 2019 | 16.69 | 16.75 | 16.56 | 16.71 | 111,498 | -0.16(-0.95%) |
Jul 15, 2019 | 17.20 | 17.20 | 16.87 | 16.87 | 142,148 | -0.38(-2.20%) |
Jul 12, 2019 | 16.99 | 17.25 | 16.99 | 17.25 | 178,100 | +0.35(+2.07%) |
Jul 11, 2019 | 16.60 | 16.93 | 16.40 | 16.90 | 126,629 | +0.26(+1.56%) |
Jul 10, 2019 | 16.52 | 16.71 | 16.46 | 16.64 | 91,096 | +0.09(+0.54%) |
Jul 09, 2019 | 16.57 | 16.60 | 16.46 | 16.55 | 56,122 | -0.20(-1.19%) |
Jul 08, 2019 | 16.87 | 16.88 | 16.63 | 16.75 | 76,232 | -0.02(-0.12%) |
Jul 05, 2019 | 16.76 | 16.83 | 16.58 | 16.77 | 138,100 | +0.01(+0.06%) |
Jul 03, 2019 | 16.42 | 16.78 | 16.42 | 16.76 | 114,800 | +0.44(+2.70%) |
Jul 02, 2019 | 16.11 | 16.32 | 16.11 | 16.32 | 122,419 | +0.22(+1.37%) |
Jul 01, 2019 | 16.37 | 16.37 | 16.09 | 16.10 | 229,519 | -0.34(-2.07%) |
Jun 28, 2019 | 16.95 | 17.40 | 16.15 | 16.44 | 492,900 | -0.46(-2.72%) |
Jun 27, 2019 | 17.08 | 17.08 | 16.90 | 16.90 | 103,026 | -0.10(-0.59%) |
Jun 26, 2019 | 17.06 | 17.11 | 16.97 | 17.00 | 140,795 | -0.10(-0.58%) |
Jun 25, 2019 | 17.19 | 17.29 | 17.07 | 17.10 | 193,412 | -0.02(-0.12%) |
Jun 24, 2019 | 17.08 | 17.14 | 17.03 | 17.12 | 204,855 | +0.10(+0.59%) |
Jun 21, 2019 | 17.10 | 17.15 | 16.98 | 17.02 | 182,200 | -0.15(-0.87%) |
Jun 20, 2019 | 16.98 | 17.18 | 16.93 | 17.17 | 143,348 | +0.23(+1.36%) |
Jun 19, 2019 | 17.15 | 17.18 | 16.86 | 16.94 | 214,339 | -0.27(-1.57%) |
Jun 18, 2019 | 17.24 | 17.40 | 17.15 | 17.21 | 249,636 | -0.20(-1.15%) |
Jun 17, 2019 | 17.55 | 17.55 | 17.27 | 17.41 | 436,346 | +0.16(+0.93%) |
Jun 14, 2019 | 17.12 | 17.32 | 17.11 | 17.25 | 323,300 | +0.19(+1.11%) |
Jun 13, 2019 | 17.03 | 17.07 | 16.92 | 17.06 | 255,732 | +0.26(+1.55%) |
Jun 12, 2019 | 16.85 | 16.96 | 16.77 | 16.80 | 241,931 | +0.05(+0.30%) |
Jun 11, 2019 | 16.36 | 16.87 | 16.20 | 16.75 | 257,313 | +0.28(+1.70%) |
Jun 10, 2019 | 16.28 | 16.49 | 16.21 | 16.47 | 193,206 | +0.08(+0.49%) |
Jun 07, 2019 | 16.47 | 16.51 | 16.39 | 16.39 | 81,400 | -0.17(-1.03%) |
Jun 06, 2019 | 16.20 | 16.61 | 16.13 | 16.56 | 122,602 | +0.21(+1.28%) |
Jun 05, 2019 | 16.56 | 16.66 | 16.32 | 16.35 | 275,497 | -0.40(-2.39%) |
Jun 04, 2019 | 16.80 | 16.92 | 16.61 | 16.75 | 279,586 | +0.11(+0.66%) |
Jun 03, 2019 | 16.75 | 16.84 | 16.50 | 16.64 | 319,581 | -0.07(-0.42%) |
May 31, 2019 | 16.71 | 16.92 | 16.69 | 16.71 | 310,500 | -0.31(-1.82%) |
May 30, 2019 | 16.70 | 17.25 | 16.70 | 17.02 | 563,960 | +0.44(+2.65%) |
May 29, 2019 | 16.99 | 17.00 | 16.42 | 16.58 | 730,737 | -0.05(-0.30%) |
May 28, 2019 | 16.33 | 16.63 | 16.29 | 16.63 | 479,678 | +0.50(+3.10%) |
May 24, 2019 | 15.95 | 16.13 | 15.94 | 16.13 | 189,300 | +0.35(+2.22%) |
May 23, 2019 | 15.91 | 16.04 | 15.70 | 15.78 | 152,140 | -0.13(-0.82%) |
May 22, 2019 | 15.79 | 15.94 | 15.79 | 15.91 | 124,774 | +0.06(+0.38%) |
May 21, 2019 | 15.85 | 15.93 | 15.76 | 15.85 | 200,443 | +0.22(+1.41%) |
May 20, 2019 | 15.65 | 15.70 | 15.59 | 15.63 | 139,131 | +0.17(+1.10%) |
May 17, 2019 | 15.49 | 15.51 | 15.43 | 15.46 | 182,800 | +0.02(+0.13%) |
May 16, 2019 | 15.34 | 15.45 | 15.31 | 15.44 | 95,290 | +0.29(+1.91%) |
May 15, 2019 | 15.36 | 15.50 | 15.15 | 15.15 | 125,780 | -0.04(-0.26%) |
May 14, 2019 | 15.09 | 15.24 | 15.09 | 15.19 | 82,895 | +0.32(+2.15%) |
May 13, 2019 | 14.44 | 14.88 | 14.38 | 14.87 | 147,790 | +0.20(+1.36%) |
May 10, 2019 | 14.66 | 14.78 | 14.45 | 14.67 | 121,500 | -0.03(-0.20%) |
May 09, 2019 | 14.91 | 14.91 | 14.68 | 14.70 | 83,312 | -0.36(-2.39%) |
May 08, 2019 | 15.27 | 15.27 | 15.03 | 15.06 | 22,482 | -0.17(-1.12%) |
May 07, 2019 | 15.11 | 15.24 | 15.09 | 15.23 | 41,818 | +0.13(+0.86%) |
May 06, 2019 | 14.88 | 15.14 | 14.87 | 15.10 | 82,907 | -0.25(-1.63%) |
May 03, 2019 | 15.28 | 15.35 | 15.22 | 15.35 | 75,400 | +0.02(+0.13%) |
May 02, 2019 | 15.29 | 15.37 | 15.22 | 15.33 | 68,829 | +0.03(+0.20%) |