Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.71 | 17.00 | 15.81 | 15.81 | 43,510 | -0.99(-5.89%) |
Feb 27, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 1,418 | +0.00(+0.01%) |
Feb 26, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 524 | -0.14(-0.82%) |
Feb 25, 2020 | 16.80 | 16.94 | 16.80 | 16.94 | 588 | -0.03(-0.18%) |
Feb 24, 2020 | 16.97 | 16.97 | 16.97 | 361 | +0.00(+0.00%) | |
Feb 21, 2020 | 16.45 | 16.97 | 16.45 | 16.97 | 10,017 | +0.17(+1.00%) |
Feb 20, 2020 | 16.80 | 16.80 | 16.80 | 208 | +0.00(+0.00%) | |
Feb 19, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 162 | -0.13(-0.76%) |
Feb 18, 2020 | 16.93 | 16.93 | 16.93 | 108 | +0.00(+0.00%) | |
Feb 14, 2020 | 17.00 | 17.00 | 15.74 | 16.93 | 13,356 | +0.10(+0.58%) |
Feb 13, 2020 | 16.90 | 17.02 | 16.83 | 16.83 | 2,322 | +0.01(+0.06%) |
Feb 12, 2020 | 16.91 | 16.92 | 16.82 | 16.82 | 3,384 | +0.02(+0.12%) |
Feb 11, 2020 | 16.80 | 16.92 | 16.80 | 16.80 | 3,502 | +0.00(+0.00%) |
Feb 10, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 418 | +0.00(+0.00%) |
Feb 07, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 202 | -0.09(-0.53%) |
Feb 06, 2020 | 16.70 | 16.93 | 16.70 | 16.89 | 1,404 | -0.15(-0.87%) |
Feb 05, 2020 | 17.04 | 17.04 | 17.04 | 6 | +0.00(+0.00%) | |
Feb 04, 2020 | 16.80 | 17.04 | 16.80 | 17.04 | 1,527 | +0.24(+1.41%) |
Feb 03, 2020 | 16.57 | 17.05 | 16.57 | 16.80 | 7,165 | +0.02(+0.15%) |
Jan 31, 2020 | 16.80 | 16.92 | 16.63 | 16.78 | 12,041 | -0.03(-0.21%) |
Jan 30, 2020 | 16.81 | 16.81 | 16.81 | 322 | +0.00(+0.00%) | |
Jan 29, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 432 | -0.11(-0.67%) |
Jan 28, 2020 | 16.36 | 17.05 | 16.36 | 16.92 | 3,216 | +0.12(+0.74%) |
Jan 27, 2020 | 16.58 | 17.02 | 16.51 | 16.80 | 2,634 | -0.18(-1.07%) |
Jan 24, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 1,315 | -0.16(-0.95%) |
Jan 23, 2020 | 16.92 | 17.15 | 16.80 | 17.15 | 815 | -0.09(-0.52%) |
Jan 22, 2020 | 16.90 | 17.24 | 16.90 | 17.24 | 1,185 | -0.03(-0.17%) |
Jan 21, 2020 | 16.67 | 17.27 | 16.67 | 17.27 | 1,909 | +0.27(+1.57%) |
Jan 17, 2020 | 17.00 | 17.00 | 17.00 | 14 | +0.00(+0.00%) | |
Jan 16, 2020 | 16.71 | 17.00 | 16.71 | 17.00 | 922 | +0.10(+0.58%) |
Jan 15, 2020 | 16.86 | 16.90 | 16.86 | 16.90 | 884 | -0.14(-0.81%) |
Jan 14, 2020 | 16.78 | 17.04 | 16.78 | 17.04 | 883 | -0.02(-0.14%) |
Jan 13, 2020 | 16.64 | 17.06 | 16.51 | 17.06 | 2,293 | +0.36(+2.16%) |
Jan 10, 2020 | 17.74 | 17.74 | 16.32 | 16.70 | 7,690 | -0.37(-2.14%) |
Jan 09, 2020 | 17.12 | 17.15 | 17.07 | 17.07 | 914 | +0.02(+0.13%) |
Jan 08, 2020 | 16.99 | 17.15 | 16.99 | 17.05 | 1,036 | -0.13(-0.76%) |
Jan 07, 2020 | 17.06 | 17.18 | 16.97 | 17.18 | 1,036 | +0.13(+0.73%) |
Jan 06, 2020 | 16.95 | 17.20 | 16.95 | 17.05 | 28,394 | +0.03(+0.19%) |
Jan 03, 2020 | 17.02 | 17.02 | 17.02 | 17.02 | 404 | -0.32(-1.82%) |
Jan 02, 2020 | 17.25 | 18.04 | 16.96 | 17.33 | 9,306 | -0.45(-2.56%) |
Dec 31, 2019 | 17.05 | 17.79 | 16.87 | 17.79 | 3,339 | +0.82(+4.83%) |
Dec 30, 2019 | 16.81 | 17.54 | 16.81 | 16.97 | 1,584 | +0.00(+0.00%) |
Dec 27, 2019 | 17.29 | 17.36 | 16.88 | 16.97 | 4,047 | -0.27(-1.55%) |
Dec 26, 2019 | 16.13 | 17.79 | 16.13 | 17.24 | 1,400 | -0.12(-0.68%) |
Dec 24, 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 303 | -0.03(-0.17%) |
Dec 23, 2019 | 17.50 | 17.54 | 16.79 | 17.38 | 8,019 | -0.47(-2.66%) |
Dec 20, 2019 | 17.29 | 17.97 | 17.29 | 17.86 | 6,981 | +0.43(+2.50%) |
Dec 19, 2019 | 17.93 | 17.93 | 17.42 | 17.42 | 4,828 | -0.07(-0.40%) |
Dec 18, 2019 | 17.49 | 18.04 | 17.49 | 17.49 | 2,145 | -0.41(-2.26%) |
Dec 17, 2019 | 17.34 | 18.22 | 17.34 | 17.90 | 10,110 | +0.10(+0.56%) |
Dec 16, 2019 | 17.73 | 18.04 | 17.71 | 17.80 | 7,937 | +0.13(+0.73%) |
Dec 13, 2019 | 17.73 | 17.73 | 17.67 | 17.67 | 303 | -0.06(-0.33%) |
Dec 12, 2019 | 17.25 | 17.73 | 17.25 | 17.73 | 78,970 | +0.51(+2.99%) |
Dec 11, 2019 | 17.49 | 17.49 | 17.04 | 17.22 | 5,646 | -0.28(-1.58%) |
Dec 10, 2019 | 17.72 | 17.72 | 17.29 | 17.49 | 2,179 | -0.21(-1.17%) |
Dec 09, 2019 | 17.19 | 18.27 | 17.15 | 17.70 | 25,033 | +1.13(+6.80%) |
Dec 06, 2019 | 17.28 | 17.28 | 16.57 | 16.57 | 1,011 | -0.38(-2.22%) |
Dec 05, 2019 | 16.95 | 16.95 | 16.95 | 211 | +0.00(+0.00%) | |
Dec 04, 2019 | 16.95 | 17.05 | 16.93 | 16.95 | 7,194 | +0.02(+0.15%) |
Dec 03, 2019 | 16.56 | 17.04 | 16.56 | 16.92 | 4,748 | +0.27(+1.63%) |
Dec 02, 2019 | 16.46 | 16.80 | 16.46 | 16.65 | 147,448 | +0.19(+1.14%) |
Nov 29, 2019 | 16.41 | 16.46 | 16.41 | 16.46 | 404 | +0.08(+0.48%) |
Nov 27, 2019 | 15.91 | 16.80 | 15.91 | 16.39 | 18,921 | +0.52(+3.30%) |
Nov 26, 2019 | 15.86 | 16.11 | 15.83 | 15.86 | 6,583 | -0.01(-0.06%) |
Nov 25, 2019 | 15.84 | 16.11 | 15.81 | 15.87 | 14,865 | +0.06(+0.38%) |
Nov 22, 2019 | 15.81 | 15.82 | 15.81 | 15.81 | 3,237 | +0.00(+0.00%) |
Nov 21, 2019 | 15.62 | 15.91 | 15.44 | 15.81 | 7,739 | +0.46(+3.03%) |
Nov 20, 2019 | 15.77 | 15.95 | 15.35 | 15.35 | 9,552 | +0.02(+0.13%) |
Nov 19, 2019 | 15.59 | 15.91 | 15.33 | 15.33 | 7,903 | -0.01(-0.06%) |
Nov 18, 2019 | 15.74 | 16.06 | 15.34 | 15.34 | 15,503 | -0.05(-0.32%) |
Nov 15, 2019 | 15.12 | 15.81 | 15.05 | 15.39 | 31,873 | +0.27(+1.77%) |
Nov 14, 2019 | 15.07 | 15.18 | 15.07 | 15.12 | 5,148 | +0.10(+0.66%) |
Nov 13, 2019 | 14.99 | 15.04 | 14.99 | 15.02 | 1,355 | +0.05(+0.33%) |
Nov 12, 2019 | 14.92 | 14.99 | 14.92 | 14.97 | 8,810 | +0.14(+0.93%) |
Nov 11, 2019 | 14.84 | 14.84 | 14.82 | 14.83 | 3,048 | +0.06(+0.40%) |
Nov 08, 2019 | 14.77 | 14.77 | 14.77 | 28 | +0.00(+0.00%) | |
Nov 07, 2019 | 14.77 | 14.77 | 14.77 | 30 | +0.00(+0.00%) | |
Nov 06, 2019 | 14.84 | 14.90 | 14.71 | 14.77 | 8,338 | -0.10(-0.66%) |
Nov 05, 2019 | 14.95 | 14.95 | 14.84 | 14.87 | 7,212 | +0.05(+0.32%) |
Nov 04, 2019 | 14.87 | 14.93 | 12.45 | 14.83 | 5,890 | -0.13(-0.84%) |
Nov 01, 2019 | 15.07 | 15.07 | 14.95 | 14.95 | 505 | -0.11(-0.72%) |
Oct 31, 2019 | 14.88 | 15.06 | 14.88 | 15.06 | 1,151 | +0.17(+1.13%) |
Oct 30, 2019 | 14.97 | 15.02 | 14.89 | 14.89 | 4,625 | -0.08(-0.53%) |
Oct 29, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 305 | -0.10(-0.66%) |
Oct 28, 2019 | 15.00 | 15.07 | 14.97 | 15.07 | 3,309 | +0.10(+0.66%) |
Oct 25, 2019 | 15.16 | 15.16 | 14.92 | 14.97 | 9,309 | -0.21(-1.37%) |
Oct 24, 2019 | 15.07 | 15.18 | 15.07 | 15.18 | 4,779 | +0.11(+0.72%) |
Oct 23, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 920 | +0.00(+0.00%) |
Oct 22, 2019 | 15.07 | 15.07 | 15.07 | 108 | +0.00(+0.00%) | |
Oct 21, 2019 | 14.97 | 15.07 | 14.97 | 15.07 | 3,629 | +0.01(+0.07%) |
Oct 18, 2019 | 15.06 | 15.06 | 15.06 | 3 | +0.00(+0.00%) | |
Oct 17, 2019 | 15.02 | 15.07 | 14.97 | 15.06 | 2,912 | -0.01(-0.07%) |
Oct 16, 2019 | 14.97 | 15.07 | 14.97 | 15.07 | 4,661 | +0.10(+0.66%) |
Oct 15, 2019 | 14.97 | 14.97 | 14.97 | 200 | +0.00(+0.00%) | |
Oct 14, 2019 | 14.87 | 15.10 | 14.76 | 14.97 | 3,604 | +0.09(+0.60%) |
Oct 10, 2019 | 14.88 | 14.88 | 14.88 | 0 | -0.12(-0.83%) | |
Oct 09, 2019 | 15.01 | 15.01 | 15.01 | 66 | +0.00(+0.00%) | |
Oct 08, 2019 | 14.93 | 15.01 | 14.88 | 15.01 | 2,140 | +0.12(+0.84%) |
Oct 07, 2019 | 14.93 | 15.03 | 14.87 | 14.88 | 6,770 | +0.06(+0.40%) |
Oct 04, 2019 | 15.32 | 15.32 | 14.18 | 14.82 | 35,314 | -0.49(-3.23%) |
Oct 03, 2019 | 15.29 | 15.32 | 15.26 | 15.32 | 2,335 | +0.08(+0.52%) |
Oct 02, 2019 | 15.24 | 15.32 | 15.22 | 15.24 | 29,486 | +0.00(+0.03%) |
Oct 01, 2019 | 15.29 | 15.34 | 15.23 | 15.23 | 8,315 | -0.01(-0.10%) |
Sep 30, 2019 | 15.30 | 15.30 | 14.53 | 15.25 | 27,067 | +0.06(+0.39%) |
Sep 27, 2019 | 15.32 | 15.32 | 15.19 | 15.19 | 2,630 | -0.13(-0.84%) |
Sep 26, 2019 | 15.31 | 15.32 | 15.27 | 15.32 | 2,643 | +0.15(+0.98%) |
Sep 25, 2019 | 15.25 | 15.56 | 15.17 | 15.17 | 8,889 | -0.26(-1.67%) |
Sep 24, 2019 | 15.13 | 15.43 | 15.13 | 15.43 | 5,592 | +0.21(+1.36%) |
Sep 23, 2019 | 15.27 | 15.27 | 15.22 | 15.22 | 4,020 | -0.10(-0.64%) |
Sep 20, 2019 | 15.02 | 15.32 | 15.02 | 15.32 | 11,636 | +0.27(+1.77%) |
Sep 19, 2019 | 15.05 | 15.13 | 15.05 | 15.05 | 1,009 | +0.06(+0.40%) |
Sep 18, 2019 | 14.96 | 15.11 | 14.96 | 14.99 | 2,803 | +0.03(+0.20%) |
Sep 17, 2019 | 14.94 | 14.97 | 14.94 | 14.96 | 5,760 | -0.13(-0.85%) |
Sep 16, 2019 | 15.22 | 15.22 | 15.09 | 15.09 | 3,333 | -0.14(-0.91%) |
Sep 13, 2019 | 15.17 | 15.76 | 15.17 | 15.23 | 15,987 | +0.10(+0.65%) |
Sep 12, 2019 | 15.17 | 15.17 | 15.13 | 15.13 | 4,355 | -0.09(-0.58%) |
Sep 11, 2019 | 15.07 | 15.22 | 15.07 | 15.22 | 2,134 | +0.25(+1.65%) |
Sep 10, 2019 | 14.97 | 15.02 | 14.97 | 14.97 | 9,189 | +0.10(+0.66%) |
Sep 09, 2019 | 14.80 | 15.06 | 14.80 | 14.87 | 7,547 | +0.20(+1.35%) |
Sep 06, 2019 | 14.58 | 14.78 | 14.58 | 14.68 | 2,023 | -0.09(-0.64%) |
Sep 05, 2019 | 14.56 | 14.77 | 14.56 | 14.77 | 6,805 | +0.37(+2.57%) |
Sep 04, 2019 | 14.49 | 14.49 | 14.39 | 14.40 | 3,336 | -0.09(-0.61%) |
Sep 03, 2019 | 14.63 | 14.63 | 14.49 | 14.49 | 2,098 | -0.24(-1.61%) |
Aug 30, 2019 | 14.43 | 14.73 | 14.43 | 14.73 | 809 | +0.25(+1.71%) |
Aug 29, 2019 | 14.52 | 14.53 | 14.48 | 14.48 | 5,378 | -0.07(-0.48%) |
Aug 28, 2019 | 14.73 | 14.75 | 14.55 | 14.55 | 12,218 | -0.18(-1.21%) |
Aug 27, 2019 | 14.73 | 14.73 | 14.70 | 14.73 | 3,779 | -0.03(-0.20%) |
Aug 26, 2019 | 14.82 | 14.82 | 14.75 | 14.75 | 3,323 | -0.05(-0.33%) |
Aug 23, 2019 | 14.86 | 14.86 | 14.80 | 14.80 | 1,315 | +0.01(+0.07%) |
Aug 22, 2019 | 14.79 | 14.79 | 14.79 | 7 | +0.00(+0.00%) | |
Aug 21, 2019 | 14.78 | 14.79 | 14.75 | 14.79 | 24,311 | -0.05(-0.37%) |
Aug 20, 2019 | 14.88 | 14.93 | 14.83 | 14.85 | 8,624 | -0.03(-0.23%) |
Aug 19, 2019 | 14.83 | 14.91 | 14.83 | 14.88 | 1,455 | +0.04(+0.27%) |
Aug 16, 2019 | 14.82 | 14.86 | 14.82 | 14.84 | 3,440 | +0.00(+0.00%) |
Aug 15, 2019 | 14.95 | 14.95 | 14.84 | 14.84 | 1,554 | +0.07(+0.47%) |
Aug 14, 2019 | 14.82 | 14.93 | 14.77 | 14.77 | 3,824 | -0.12(-0.80%) |
Aug 13, 2019 | 14.97 | 14.97 | 14.89 | 14.89 | 1,679 | -0.08(-0.53%) |
Aug 12, 2019 | 14.97 | 14.98 | 14.83 | 14.97 | 8,079 | +0.00(+0.00%) |
Aug 09, 2019 | 14.97 | 15.07 | 14.97 | 14.97 | 6,678 | -0.02(-0.13%) |
Aug 08, 2019 | 15.04 | 15.07 | 14.99 | 14.99 | 2,847 | -0.08(-0.52%) |
Aug 07, 2019 | 15.02 | 15.07 | 15.02 | 15.07 | 2,808 | +0.05(+0.33%) |
Aug 06, 2019 | 15.02 | 15.02 | 15.02 | 9 | +0.00(+0.00%) | |
Aug 05, 2019 | 14.99 | 15.07 | 14.99 | 15.02 | 4,595 | -0.04(-0.26%) |
Aug 02, 2019 | 15.07 | 15.07 | 15.06 | 15.06 | 1,113 | +0.08(+0.53%) |
Aug 01, 2019 | 15.05 | 15.07 | 14.98 | 14.98 | 3,391 | +0.00(+0.00%) |
Jul 31, 2019 | 15.07 | 15.08 | 14.98 | 14.98 | 8,719 | -0.06(-0.43%) |
Jul 30, 2019 | 15.02 | 15.07 | 15.02 | 15.05 | 1,930 | +0.11(+0.76%) |
Jul 29, 2019 | 15.07 | 15.11 | 14.93 | 14.93 | 2,806 | -0.05(-0.33%) |
Jul 26, 2019 | 14.93 | 14.98 | 14.87 | 14.98 | 12,344 | +0.05(+0.33%) |
Jul 25, 2019 | 14.93 | 14.93 | 14.93 | 62 | +0.00(+0.00%) | |
Jul 24, 2019 | 14.93 | 14.93 | 14.93 | 81 | +0.00(+0.00%) | |
Jul 23, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 703 | +0.00(+0.00%) |
Jul 22, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 115 | +0.00(+0.00%) |
Jul 19, 2019 | 14.93 | 14.94 | 14.93 | 14.93 | 5,160 | +0.00(+0.00%) |
Jul 18, 2019 | 14.97 | 14.97 | 14.93 | 14.93 | 684 | -0.09(-0.62%) |
Jul 17, 2019 | 15.03 | 15.03 | 15.03 | 72 | +0.00(+0.00%) | |
Jul 16, 2019 | 14.89 | 15.03 | 14.89 | 15.03 | 1,507 | +0.18(+1.23%) |
Jul 15, 2019 | 14.84 | 14.84 | 14.84 | 14.84 | 1,035 | -0.04(-0.27%) |
Jul 12, 2019 | 14.93 | 14.94 | 14.88 | 14.88 | 7,690 | -0.11(-0.76%) |
Jul 11, 2019 | 15.00 | 15.02 | 15.00 | 15.00 | 794 | +0.10(+0.70%) |
Jul 10, 2019 | 15.01 | 15.01 | 14.89 | 14.89 | 11,492 | -0.09(-0.60%) |
Jul 09, 2019 | 14.99 | 14.99 | 14.98 | 14.98 | 1,183 | +0.00(+0.00%) |
Jul 08, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 2,620 | +0.00(+0.00%) |
Jul 05, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 303 | +0.00(+0.00%) |
Jul 03, 2019 | 14.98 | 14.98 | 14.98 | 31 | +0.00(+0.00%) | |
Jul 02, 2019 | 15.06 | 15.06 | 14.97 | 14.98 | 424 | -0.02(-0.16%) |
Jul 01, 2019 | 15.10 | 15.16 | 15.01 | 15.01 | 707 | -0.06(-0.43%) |
Jun 28, 2019 | 14.90 | 15.07 | 14.90 | 15.07 | 3,946 | +0.20(+1.34%) |
Jun 27, 2019 | 14.91 | 14.91 | 14.87 | 14.87 | 6,622 | -0.04(-0.26%) |
Jun 26, 2019 | 14.88 | 14.92 | 14.88 | 14.91 | 4,101 | +0.03(+0.18%) |
Jun 25, 2019 | 14.89 | 14.89 | 14.88 | 14.88 | 610 | +0.00(+0.00%) |
Jun 24, 2019 | 14.92 | 14.92 | 14.88 | 14.88 | 893 | -0.09(-0.59%) |
Jun 21, 2019 | 14.88 | 14.97 | 14.88 | 14.97 | 4,148 | +0.10(+0.66%) |
Jun 20, 2019 | 14.87 | 14.87 | 14.87 | 14.87 | 422 | -0.01(-0.07%) |
Jun 19, 2019 | 14.88 | 14.88 | 14.41 | 14.88 | 23,767 | -0.02(-0.11%) |
Jun 18, 2019 | 14.89 | 14.90 | 14.89 | 14.90 | 10,227 | +0.02(+0.11%) |
Jun 17, 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 624 | -0.04(-0.27%) |
Jun 14, 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 505 | +0.04(+0.27%) |
Jun 13, 2019 | 14.92 | 14.92 | 14.88 | 14.88 | 1,317 | +0.00(+0.00%) |
Jun 12, 2019 | 14.92 | 14.92 | 14.88 | 14.88 | 899 | -0.04(-0.27%) |
Jun 11, 2019 | 14.88 | 14.92 | 14.88 | 14.92 | 757 | +0.01(+0.07%) |
Jun 10, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 329 | +0.06(+0.40%) |
Jun 07, 2019 | 14.86 | 14.87 | 14.84 | 14.85 | 2,428 | +0.01(+0.07%) |
Jun 06, 2019 | 14.84 | 14.84 | 14.84 | 53 | +0.00(+0.00%) | |
Jun 05, 2019 | 14.87 | 14.87 | 14.84 | 14.84 | 548 | -0.03(-0.20%) |
Jun 04, 2019 | 14.87 | 14.87 | 14.87 | 14.87 | 866 | -0.13(-0.86%) |
Jun 03, 2019 | 14.51 | 15.00 | 14.51 | 15.00 | 1,409 | +0.20(+1.36%) |
May 31, 2019 | 14.83 | 14.83 | 14.78 | 14.80 | 3,642 | -0.04(-0.29%) |
May 30, 2019 | 14.84 | 14.84 | 14.84 | 82 | +0.00(+0.00%) | |
May 29, 2019 | 14.97 | 15.07 | 14.84 | 14.84 | 3,024 | -0.23(-1.51%) |
May 28, 2019 | 14.84 | 15.07 | 14.84 | 15.07 | 2,772 | +0.22(+1.46%) |
May 24, 2019 | 14.85 | 14.96 | 14.84 | 14.85 | 2,226 | -0.10(-0.69%) |
May 23, 2019 | 14.96 | 14.96 | 14.96 | 25 | +0.00(+0.00%) | |
May 22, 2019 | 14.85 | 14.96 | 14.84 | 14.96 | 3,894 | +0.11(+0.77%) |
May 21, 2019 | 14.84 | 14.84 | 14.84 | 29 | +0.00(+0.00%) | |
May 20, 2019 | 14.88 | 14.90 | 14.82 | 14.84 | 9,476 | +0.02(+0.13%) |
May 17, 2019 | 14.82 | 14.88 | 14.77 | 14.82 | 4,755 | -0.06(-0.40%) |
May 16, 2019 | 14.97 | 14.97 | 14.88 | 14.88 | 853 | -0.05(-0.33%) |
May 15, 2019 | 14.97 | 14.97 | 14.83 | 14.93 | 5,230 | -0.04(-0.26%) |
May 14, 2019 | 14.97 | 15.02 | 14.93 | 14.97 | 3,953 | +0.01(+0.07%) |
May 13, 2019 | 15.11 | 15.11 | 14.96 | 14.96 | 4,033 | -0.13(-0.85%) |
May 10, 2019 | 15.09 | 15.09 | 15.09 | 8 | +0.00(+0.00%) | |
May 09, 2019 | 15.12 | 15.13 | 15.07 | 15.09 | 6,473 | +0.07(+0.46%) |
May 08, 2019 | 15.02 | 15.02 | 15.02 | 9 | +0.00(+0.00%) | |
May 07, 2019 | 15.07 | 15.08 | 14.95 | 15.02 | 20,067 | -0.06(-0.39%) |
May 06, 2019 | 15.08 | 15.22 | 15.08 | 15.08 | 2,827 | +0.01(+0.07%) |
May 03, 2019 | 15.05 | 15.19 | 15.02 | 15.07 | 3,541 | +0.01(+0.05%) |
May 01, 2019 | 15.06 | 15.06 | 15.06 | 0 | +0.08(+0.55%) | |
Apr 30, 2019 | 14.99 | 14.99 | 14.98 | 14.98 | 505 | -0.09(-0.59%) |
Apr 29, 2019 | 15.02 | 15.07 | 14.98 | 15.07 | 2,163 | +0.10(+0.66%) |
Apr 26, 2019 | 14.82 | 14.98 | 14.61 | 14.97 | 6,273 | +0.13(+0.87%) |
Apr 25, 2019 | 14.08 | 14.84 | 14.08 | 14.84 | 9,592 | +0.12(+0.81%) |
Apr 24, 2019 | 14.73 | 14.73 | 14.73 | 14.73 | 782 | +0.02(+0.12%) |
Apr 23, 2019 | 14.71 | 14.71 | 14.71 | 14.71 | 621 | +0.02(+0.15%) |
Apr 22, 2019 | 14.68 | 14.69 | 14.68 | 14.69 | 286 | +0.00(+0.00%) |
Apr 18, 2019 | 14.69 | 14.69 | 14.69 | 14.69 | 101 | -0.04(-0.27%) |
Apr 17, 2019 | 14.79 | 14.79 | 14.73 | 14.73 | 941 | -0.03(-0.20%) |
Apr 16, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 248 | +0.25(+1.70%) |
Apr 15, 2019 | 14.82 | 14.85 | 14.51 | 14.51 | 5,958 | -0.34(-2.26%) |
Apr 12, 2019 | 14.95 | 14.95 | 14.84 | 14.84 | 202 | +0.06(+0.40%) |
Apr 10, 2019 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 14.79 | 14.79 | 14.78 | 14.78 | 2,947 | +0.00(+0.00%) |
Apr 08, 2019 | 14.78 | 14.98 | 14.78 | 14.78 | 3,543 | +0.01(+0.07%) |
Apr 05, 2019 | 14.77 | 14.77 | 14.77 | 14.77 | 101 | +0.00(+0.00%) |
Apr 04, 2019 | 14.90 | 14.92 | 14.74 | 14.77 | 8,502 | -0.01(-0.07%) |
Apr 03, 2019 | 14.77 | 14.82 | 14.74 | 14.78 | 15,816 | -0.04(-0.27%) |
Apr 02, 2019 | 14.75 | 14.82 | 14.75 | 14.82 | 759 | +0.04(+0.27%) |
Apr 01, 2019 | 14.82 | 14.89 | 14.78 | 14.78 | 2,819 | +0.02(+0.13%) |
Mar 29, 2019 | 14.74 | 14.88 | 14.74 | 14.76 | 505 | -0.01(-0.07%) |
Mar 28, 2019 | 14.80 | 14.80 | 14.77 | 14.77 | 1,817 | +0.00(+0.00%) |
Mar 27, 2019 | 14.81 | 14.97 | 14.77 | 14.77 | 7,567 | -0.05(-0.32%) |
Mar 26, 2019 | 14.82 | 14.82 | 14.82 | 14.82 | 1,020 | +0.20(+1.33%) |
Mar 25, 2019 | 14.64 | 14.66 | 14.63 | 14.63 | 1,016 | +0.05(+0.34%) |
Mar 22, 2019 | 14.77 | 14.80 | 14.58 | 14.58 | 17,505 | -0.27(-1.80%) |
Mar 21, 2019 | 14.84 | 14.84 | 14.84 | 14.84 | 232 | -0.13(-0.86%) |
Mar 20, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 175 | -0.06(-0.39%) |
Mar 19, 2019 | 15.01 | 15.03 | 14.97 | 15.03 | 2,061 | +0.01(+0.07%) |
Mar 18, 2019 | 14.97 | 15.02 | 14.97 | 15.02 | 1,937 | +0.00(+0.00%) |
Mar 15, 2019 | 15.01 | 15.07 | 15.01 | 15.02 | 2,833 | +0.00(+0.00%) |
Mar 14, 2019 | 14.97 | 15.02 | 14.97 | 15.02 | 592 | -0.04(-0.26%) |
Mar 13, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 501 | +0.04(+0.30%) |
Mar 12, 2019 | 14.92 | 15.02 | 14.92 | 15.02 | 542 | +0.08(+0.56%) |
Mar 11, 2019 | 14.97 | 15.05 | 14.92 | 14.93 | 19,151 | -0.04(-0.28%) |
Mar 08, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 303 | -0.09(-0.58%) |
Mar 07, 2019 | 15.02 | 15.06 | 14.97 | 15.06 | 1,204 | +0.04(+0.26%) |
Mar 06, 2019 | 14.97 | 15.04 | 14.97 | 15.02 | 992 | +0.00(+0.00%) |
Mar 05, 2019 | 14.92 | 15.07 | 14.92 | 15.02 | 1,711 | +0.08(+0.53%) |
Mar 04, 2019 | 14.92 | 14.97 | 14.92 | 14.94 | 1,143 | +0.03(+0.20%) |