Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.08 | 14.10 | 13.89 | 13.99 | 1,634,776 | -0.04(-0.30%) |
Mar 30, 2020 | 13.97 | 14.07 | 13.84 | 14.04 | 785,045 | +0.16(+1.16%) |
Mar 27, 2020 | 14.05 | 14.05 | 13.76 | 13.88 | 937,108 | -0.02(-0.12%) |
Mar 26, 2020 | 13.45 | 14.17 | 13.45 | 13.89 | 794,351 | +0.39(+2.88%) |
Mar 25, 2020 | 13.13 | 13.67 | 13.13 | 13.51 | 2,341,060 | +0.31(+2.37%) |
Mar 24, 2020 | 12.80 | 13.41 | 12.58 | 13.19 | 2,174,117 | +0.47(+3.72%) |
Mar 23, 2020 | 12.83 | 12.90 | 12.59 | 12.72 | 1,450,512 | -0.14(-1.11%) |
Mar 20, 2020 | 12.94 | 13.21 | 12.81 | 12.86 | 1,675,746 | -0.25(-1.92%) |
Mar 19, 2020 | 13.22 | 13.50 | 13.06 | 13.11 | 785,462 | -0.37(-2.74%) |
Mar 18, 2020 | 13.77 | 13.96 | 13.01 | 13.48 | 3,020,215 | -0.81(-5.65%) |
Mar 17, 2020 | 14.06 | 14.29 | 13.92 | 14.29 | 1,688,359 | +0.25(+1.80%) |
Mar 16, 2020 | 14.18 | 14.36 | 13.85 | 14.04 | 1,667,559 | -0.55(-3.75%) |
Mar 13, 2020 | 14.61 | 14.68 | 14.47 | 14.59 | 1,309,979 | +0.16(+1.11%) |
Mar 12, 2020 | 14.54 | 14.79 | 13.90 | 14.43 | 3,077,402 | -0.60(-3.97%) |
Mar 11, 2020 | 15.13 | 15.15 | 14.98 | 15.02 | 1,969,566 | -0.29(-1.92%) |
Mar 10, 2020 | 15.41 | 15.41 | 15.17 | 15.32 | 1,516,628 | +0.10(+0.66%) |
Mar 09, 2020 | 15.23 | 15.43 | 15.10 | 15.22 | 642,210 | -0.58(-3.67%) |
Mar 06, 2020 | 15.83 | 15.86 | 15.73 | 15.80 | 656,595 | -0.16(-1.00%) |
Mar 05, 2020 | 16.02 | 16.04 | 15.96 | 15.96 | 612,728 | -0.13(-0.84%) |
Mar 04, 2020 | 16.02 | 16.12 | 16.02 | 16.09 | 476,916 | +0.15(+0.95%) |
Mar 03, 2020 | 15.96 | 16.03 | 15.93 | 15.94 | 1,801,264 | +0.01(+0.05%) |
Mar 02, 2020 | 15.85 | 15.94 | 15.82 | 15.93 | 307,991 | +0.06(+0.37%) |
Feb 28, 2020 | 15.65 | 15.89 | 15.65 | 15.87 | 1,019,507 | +0.03(+0.21%) |
Feb 27, 2020 | 15.91 | 15.96 | 15.84 | 15.84 | 735,838 | -0.18(-1.15%) |
Feb 26, 2020 | 16.02 | 16.07 | 15.99 | 16.02 | 878,224 | +0.00(+0.00%) |
Feb 25, 2020 | 16.13 | 16.13 | 16.00 | 16.02 | 691,283 | -0.08(-0.47%) |
Feb 24, 2020 | 16.10 | 16.12 | 16.06 | 16.10 | 181,599 | -0.11(-0.67%) |
Feb 21, 2020 | 16.20 | 16.21 | 16.18 | 16.21 | 154,403 | +0.01(+0.05%) |
Feb 20, 2020 | 16.18 | 16.21 | 16.17 | 16.20 | 153,412 | +0.00(+0.00%) |
Feb 19, 2020 | 16.20 | 16.20 | 16.18 | 16.20 | 144,745 | +0.01(+0.05%) |
Feb 18, 2020 | 16.18 | 16.19 | 16.16 | 16.19 | 140,027 | +0.01(+0.05%) |
Feb 14, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 105,600 | +0.00(+0.00%) |
Feb 13, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 141,129 | -0.01(-0.05%) |
Feb 12, 2020 | 16.20 | 16.20 | 16.19 | 16.19 | 139,359 | +0.01(+0.05%) |
Feb 11, 2020 | 16.17 | 16.19 | 16.17 | 16.18 | 356,596 | +0.05(+0.31%) |
Feb 10, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 152,773 | +0.00(+0.00%) |
Feb 07, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 88,656 | +0.00(+0.00%) |
Feb 06, 2020 | 16.12 | 16.15 | 16.12 | 16.13 | 134,847 | +0.00(+0.00%) |
Feb 05, 2020 | 16.09 | 16.13 | 16.09 | 16.13 | 117,358 | +0.05(+0.31%) |
Feb 04, 2020 | 16.07 | 16.11 | 16.07 | 16.08 | 921,258 | +0.02(+0.10%) |
Feb 03, 2020 | 16.07 | 16.08 | 16.04 | 16.07 | 632,530 | +0.03(+0.16%) |
Jan 31, 2020 | 16.08 | 16.08 | 16.04 | 16.04 | 442,328 | -0.03(-0.21%) |
Jan 30, 2020 | 16.08 | 16.09 | 16.06 | 16.07 | 259,665 | -0.02(-0.10%) |
Jan 29, 2020 | 16.11 | 16.11 | 16.07 | 16.09 | 142,914 | +0.02(+0.10%) |
Jan 28, 2020 | 16.04 | 16.08 | 16.02 | 16.07 | 173,585 | +0.08(+0.52%) |
Jan 27, 2020 | 15.98 | 16.01 | 15.97 | 15.99 | 673,460 | -0.06(-0.37%) |
Jan 24, 2020 | 16.11 | 16.11 | 16.03 | 16.05 | 1,303,955 | -0.06(-0.36%) |
Jan 23, 2020 | 16.10 | 16.13 | 16.09 | 16.11 | 204,772 | -0.01(-0.05%) |
Jan 22, 2020 | 16.12 | 16.13 | 16.11 | 16.12 | 301,696 | -0.02(-0.10%) |
Jan 21, 2020 | 16.15 | 16.15 | 16.12 | 16.13 | 372,095 | -0.01(-0.04%) |
Jan 17, 2020 | 16.16 | 16.16 | 16.13 | 16.14 | 103,667 | -0.01(-0.05%) |
Jan 16, 2020 | 16.13 | 16.15 | 16.12 | 16.15 | 334,711 | +0.02(+0.10%) |
Jan 15, 2020 | 16.13 | 16.14 | 16.12 | 16.13 | 146,910 | +0.00(+0.00%) |
Jan 14, 2020 | 16.12 | 16.14 | 16.11 | 16.13 | 441,406 | +0.01(+0.05%) |
Jan 13, 2020 | 16.10 | 16.12 | 16.10 | 16.12 | 142,483 | +0.01(+0.05%) |
Jan 10, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 339,012 | +0.00(+0.00%) |
Jan 09, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 163,686 | +0.02(+0.16%) |
Jan 08, 2020 | 16.08 | 16.10 | 16.07 | 16.09 | 203,639 | +0.01(+0.05%) |
Jan 07, 2020 | 16.12 | 16.12 | 16.08 | 16.08 | 215,757 | -0.03(-0.21%) |
Jan 06, 2020 | 16.10 | 16.11 | 16.10 | 16.11 | 558,612 | +0.00(+0.00%) |
Jan 03, 2020 | 16.08 | 16.11 | 16.08 | 16.11 | 1,128,127 | +0.02(+0.16%) |
Jan 02, 2020 | 16.09 | 16.11 | 16.08 | 16.09 | 1,450,639 | +0.00(+0.00%) |
Dec 31, 2019 | 16.08 | 16.09 | 16.06 | 16.09 | 290,650 | +0.02(+0.10%) |
Dec 30, 2019 | 16.08 | 16.08 | 16.05 | 16.07 | 621,223 | -0.01(-0.05%) |
Dec 27, 2019 | 16.06 | 16.08 | 16.06 | 16.08 | 580,822 | +0.02(+0.10%) |
Dec 26, 2019 | 16.06 | 16.08 | 16.06 | 16.06 | 86,497 | +0.02(+0.10%) |
Dec 24, 2019 | 16.06 | 16.06 | 16.04 | 16.05 | 52,910 | -0.01(-0.05%) |
Dec 23, 2019 | 16.08 | 16.08 | 16.04 | 16.06 | 112,489 | -0.00(-0.03%) |
Dec 20, 2019 | 16.06 | 16.07 | 16.04 | 16.06 | 211,630 | +0.00(+0.00%) |
Dec 19, 2019 | 16.05 | 16.07 | 16.04 | 16.06 | 264,187 | -0.01(-0.05%) |
Dec 18, 2019 | 16.04 | 16.07 | 16.03 | 16.07 | 100,968 | +0.02(+0.16%) |
Dec 17, 2019 | 16.00 | 16.05 | 16.00 | 16.04 | 867,165 | +0.03(+0.16%) |
Dec 16, 2019 | 16.00 | 16.02 | 16.00 | 16.02 | 203,363 | +0.03(+0.21%) |
Dec 13, 2019 | 15.99 | 15.99 | 15.98 | 15.99 | 167,310 | +0.02(+0.10%) |
Dec 12, 2019 | 15.97 | 15.99 | 15.95 | 15.97 | 187,332 | +0.01(+0.05%) |
Dec 11, 2019 | 15.93 | 15.96 | 15.92 | 15.96 | 174,788 | +0.02(+0.16%) |
Dec 10, 2019 | 15.93 | 15.94 | 15.90 | 15.94 | 84,783 | +0.02(+0.16%) |
Dec 09, 2019 | 15.91 | 15.91 | 15.90 | 15.91 | 73,171 | +0.01(+0.05%) |
Dec 06, 2019 | 15.90 | 15.90 | 15.89 | 15.90 | 142,208 | +0.03(+0.16%) |
Dec 05, 2019 | 15.88 | 15.89 | 15.86 | 15.88 | 128,719 | -0.01(-0.05%) |
Dec 04, 2019 | 15.86 | 15.89 | 15.84 | 15.89 | 102,643 | +0.03(+0.21%) |
Dec 03, 2019 | 15.81 | 15.85 | 15.81 | 15.85 | 480,398 | +0.01(+0.05%) |
Dec 02, 2019 | 15.84 | 15.84 | 15.80 | 15.84 | 1,263,530 | +0.00(+0.00%) |
Nov 29, 2019 | 15.85 | 15.86 | 15.84 | 15.84 | 113,262 | +0.01(+0.05%) |
Nov 27, 2019 | 15.82 | 15.86 | 15.82 | 15.84 | 1,251,047 | +0.00(+0.00%) |
Nov 26, 2019 | 15.82 | 15.85 | 15.82 | 15.84 | 137,917 | +0.00(+0.00%) |
Nov 25, 2019 | 15.79 | 15.84 | 15.79 | 15.84 | 235,970 | +0.03(+0.21%) |
Nov 22, 2019 | 15.79 | 15.80 | 15.77 | 15.80 | 145,210 | +0.03(+0.21%) |
Nov 21, 2019 | 15.77 | 15.79 | 15.75 | 15.77 | 379,017 | -0.01(-0.05%) |
Nov 20, 2019 | 15.78 | 15.79 | 15.76 | 15.78 | 206,568 | -0.03(-0.16%) |
Nov 19, 2019 | 15.82 | 15.82 | 15.78 | 15.80 | 401,422 | -0.01(-0.05%) |
Nov 18, 2019 | 15.82 | 15.82 | 15.79 | 15.81 | 175,075 | -0.01(-0.08%) |
Nov 15, 2019 | 15.81 | 15.82 | 15.80 | 15.82 | 125,817 | +0.02(+0.16%) |
Nov 14, 2019 | 15.78 | 15.81 | 15.78 | 15.80 | 111,398 | +0.01(+0.05%) |
Nov 13, 2019 | 15.80 | 15.80 | 15.78 | 15.79 | 103,348 | +0.00(+0.00%) |
Nov 12, 2019 | 15.80 | 15.80 | 15.77 | 15.79 | 103,696 | -0.01(-0.05%) |
Nov 11, 2019 | 15.80 | 15.80 | 15.78 | 15.80 | 138,303 | +0.00(+0.00%) |
Nov 08, 2019 | 15.77 | 15.80 | 15.77 | 15.80 | 486,155 | +0.00(+0.00%) |
Nov 07, 2019 | 15.82 | 15.82 | 15.79 | 15.80 | 145,966 | -0.02(-0.10%) |
Nov 06, 2019 | 15.82 | 15.82 | 15.79 | 15.82 | 229,494 | +0.00(+0.00%) |
Nov 05, 2019 | 15.82 | 15.82 | 15.77 | 15.82 | 283,347 | +0.01(+0.05%) |
Nov 04, 2019 | 15.81 | 15.82 | 15.80 | 15.81 | 296,685 | +0.02(+0.16%) |
Nov 01, 2019 | 15.75 | 15.80 | 15.75 | 15.78 | 611,370 | +0.02(+0.16%) |
Oct 31, 2019 | 15.79 | 15.79 | 15.74 | 15.76 | 373,121 | -0.03(-0.21%) |
Oct 30, 2019 | 15.78 | 15.79 | 15.76 | 15.79 | 402,196 | +0.02(+0.11%) |
Oct 29, 2019 | 15.80 | 15.81 | 15.77 | 15.77 | 229,639 | -0.02(-0.11%) |
Oct 28, 2019 | 15.79 | 15.81 | 15.79 | 15.79 | 389,280 | -0.01(-0.05%) |
Oct 25, 2019 | 15.77 | 15.81 | 15.77 | 15.80 | 100,870 | +0.02(+0.16%) |
Oct 24, 2019 | 15.77 | 15.79 | 15.77 | 15.77 | 190,604 | +0.01(+0.05%) |
Oct 23, 2019 | 15.77 | 15.77 | 15.75 | 15.77 | 112,182 | +0.02(+0.16%) |
Oct 22, 2019 | 15.75 | 15.76 | 15.74 | 15.74 | 144,909 | -0.02(-0.11%) |
Oct 21, 2019 | 15.77 | 15.77 | 15.73 | 15.76 | 204,351 | +0.00(+0.03%) |
Oct 18, 2019 | 15.74 | 15.77 | 15.74 | 15.75 | 102,184 | +0.01(+0.05%) |
Oct 17, 2019 | 15.74 | 15.76 | 15.74 | 15.74 | 1,320,893 | -0.01(-0.05%) |
Oct 16, 2019 | 15.71 | 15.75 | 15.71 | 15.75 | 308,388 | +0.02(+0.16%) |
Oct 15, 2019 | 15.72 | 15.74 | 15.72 | 15.73 | 245,427 | +0.02(+0.16%) |
Oct 14, 2019 | 15.70 | 15.72 | 15.70 | 15.70 | 141,828 | +0.01(+0.05%) |
Oct 11, 2019 | 15.67 | 15.72 | 15.67 | 15.70 | 141,969 | +0.02(+0.16%) |
Oct 10, 2019 | 15.65 | 15.67 | 15.65 | 15.67 | 407,137 | +0.01(+0.05%) |
Oct 09, 2019 | 15.65 | 15.68 | 15.65 | 15.66 | 262,288 | +0.02(+0.11%) |
Oct 08, 2019 | 15.64 | 15.65 | 15.62 | 15.65 | 224,319 | -0.02(-0.11%) |
Oct 07, 2019 | 15.67 | 15.68 | 15.66 | 15.66 | 272,199 | -0.02(-0.11%) |
Oct 04, 2019 | 15.68 | 15.69 | 15.66 | 15.68 | 2,197,021 | +0.03(+0.21%) |
Oct 03, 2019 | 15.66 | 15.68 | 15.63 | 15.65 | 909,575 | -0.02(-0.11%) |
Oct 02, 2019 | 15.68 | 15.70 | 15.65 | 15.66 | 563,811 | -0.03(-0.21%) |
Oct 01, 2019 | 15.71 | 15.74 | 15.70 | 15.70 | 680,748 | -0.04(-0.26%) |
Sep 30, 2019 | 15.71 | 15.74 | 15.71 | 15.74 | 178,093 | +0.02(+0.10%) |
Sep 27, 2019 | 15.74 | 15.74 | 15.71 | 15.72 | 387,090 | -0.02(-0.16%) |
Sep 26, 2019 | 15.76 | 15.76 | 15.74 | 15.74 | 947,875 | -0.01(-0.05%) |
Sep 25, 2019 | 15.78 | 15.78 | 15.74 | 15.75 | 816,548 | -0.02(-0.10%) |
Sep 24, 2019 | 15.80 | 15.81 | 15.76 | 15.77 | 929,050 | -0.02(-0.10%) |
Sep 23, 2019 | 15.80 | 15.81 | 15.79 | 15.79 | 216,652 | -0.00(-0.03%) |
Sep 20, 2019 | 15.80 | 15.81 | 15.78 | 15.79 | 109,690 | +0.02(+0.16%) |
Sep 19, 2019 | 15.77 | 15.81 | 15.77 | 15.77 | 118,123 | -0.02(-0.10%) |
Sep 18, 2019 | 15.79 | 15.80 | 15.77 | 15.78 | 147,037 | +0.00(+0.00%) |
Sep 17, 2019 | 15.78 | 15.78 | 15.77 | 15.78 | 122,173 | +0.02(+0.10%) |
Sep 16, 2019 | 15.77 | 15.78 | 15.76 | 15.77 | 410,189 | +0.02(+0.10%) |
Sep 13, 2019 | 15.76 | 15.76 | 15.73 | 15.75 | 836,026 | +0.01(+0.05%) |
Sep 12, 2019 | 15.77 | 15.78 | 15.74 | 15.74 | 235,655 | -0.01(-0.05%) |
Sep 11, 2019 | 15.75 | 15.77 | 15.75 | 15.75 | 152,486 | -0.01(-0.05%) |
Sep 10, 2019 | 15.75 | 15.77 | 15.75 | 15.76 | 128,786 | +0.00(+0.00%) |
Sep 09, 2019 | 15.77 | 15.77 | 15.73 | 15.76 | 218,052 | -0.01(-0.05%) |
Sep 06, 2019 | 15.73 | 15.77 | 15.72 | 15.77 | 223,506 | +0.03(+0.21%) |
Sep 05, 2019 | 15.71 | 15.75 | 15.71 | 15.73 | 363,357 | +0.03(+0.21%) |
Sep 04, 2019 | 15.70 | 15.70 | 15.68 | 15.70 | 117,470 | +0.02(+0.16%) |
Sep 03, 2019 | 15.71 | 15.71 | 15.67 | 15.68 | 413,756 | -0.03(-0.21%) |
Aug 30, 2019 | 15.73 | 15.73 | 15.69 | 15.71 | 558,281 | +0.01(+0.05%) |
Aug 29, 2019 | 15.72 | 15.73 | 15.70 | 15.70 | 1,126,051 | +0.02(+0.11%) |
Aug 28, 2019 | 15.67 | 15.69 | 15.67 | 15.68 | 166,831 | +0.02(+0.11%) |
Aug 27, 2019 | 15.67 | 15.68 | 15.64 | 15.67 | 137,375 | +0.02(+0.11%) |
Aug 26, 2019 | 15.64 | 15.66 | 15.64 | 15.65 | 100,541 | +0.02(+0.16%) |
Aug 23, 2019 | 15.63 | 15.66 | 15.61 | 15.63 | 752,666 | -0.02(-0.11%) |
Aug 22, 2019 | 15.63 | 15.65 | 15.63 | 15.64 | 76,614 | +0.02(+0.16%) |
Aug 21, 2019 | 15.61 | 15.64 | 15.60 | 15.62 | 131,258 | +0.04(+0.26%) |
Aug 20, 2019 | 15.58 | 15.59 | 15.56 | 15.58 | 368,493 | +0.02(+0.11%) |
Aug 19, 2019 | 15.54 | 15.57 | 15.54 | 15.56 | 140,294 | +0.04(+0.23%) |
Aug 16, 2019 | 15.52 | 15.54 | 15.52 | 15.52 | 194,915 | +0.02(+0.16%) |
Aug 15, 2019 | 15.49 | 15.52 | 15.48 | 15.50 | 135,980 | +0.05(+0.32%) |
Aug 14, 2019 | 15.51 | 15.52 | 15.45 | 15.45 | 303,692 | -0.09(-0.58%) |
Aug 13, 2019 | 15.50 | 15.56 | 15.50 | 15.54 | 603,719 | +0.03(+0.21%) |
Aug 12, 2019 | 15.52 | 15.55 | 15.49 | 15.51 | 904,424 | -0.02(-0.16%) |
Aug 09, 2019 | 15.55 | 15.57 | 15.53 | 15.53 | 187,002 | -0.01(-0.05%) |
Aug 08, 2019 | 15.52 | 15.56 | 15.50 | 15.54 | 353,765 | +0.03(+0.21%) |
Aug 07, 2019 | 15.47 | 15.53 | 15.46 | 15.51 | 366,227 | +0.01(+0.05%) |
Aug 06, 2019 | 15.48 | 15.51 | 15.46 | 15.50 | 257,110 | +0.07(+0.43%) |
Aug 05, 2019 | 15.50 | 15.50 | 15.43 | 15.43 | 128,783 | -0.11(-0.69%) |
Aug 02, 2019 | 15.56 | 15.57 | 15.54 | 15.54 | 274,050 | -0.03(-0.21%) |
Aug 01, 2019 | 15.54 | 15.61 | 15.54 | 15.57 | 845,410 | +0.02(+0.16%) |
Jul 31, 2019 | 15.57 | 15.59 | 15.50 | 15.55 | 588,908 | +0.01(+0.05%) |
Jul 30, 2019 | 15.52 | 15.55 | 15.52 | 15.54 | 221,453 | -0.01(-0.05%) |
Jul 29, 2019 | 15.57 | 15.57 | 15.55 | 15.55 | 422,274 | -0.02(-0.11%) |
Jul 26, 2019 | 15.56 | 15.57 | 15.56 | 15.57 | 140,129 | +0.02(+0.16%) |
Jul 25, 2019 | 15.56 | 15.57 | 15.54 | 15.54 | 113,020 | -0.01(-0.05%) |
Jul 24, 2019 | 15.54 | 15.56 | 15.54 | 15.55 | 175,959 | +0.02(+0.11%) |
Jul 23, 2019 | 15.52 | 15.54 | 15.52 | 15.53 | 158,749 | +0.02(+0.16%) |
Jul 22, 2019 | 15.50 | 15.52 | 15.50 | 15.51 | 78,173 | +0.03(+0.19%) |
Jul 19, 2019 | 15.50 | 15.51 | 15.48 | 15.48 | 230,525 | -0.02(-0.11%) |
Jul 18, 2019 | 15.51 | 15.52 | 15.49 | 15.50 | 130,394 | -0.02(-0.11%) |
Jul 17, 2019 | 15.52 | 15.52 | 15.50 | 15.51 | 299,186 | +0.00(+0.00%) |
Jul 16, 2019 | 15.54 | 15.54 | 15.51 | 15.51 | 172,855 | -0.02(-0.16%) |
Jul 15, 2019 | 15.53 | 15.54 | 15.53 | 15.54 | 125,804 | +0.01(+0.05%) |
Jul 12, 2019 | 15.53 | 15.54 | 15.51 | 15.53 | 97,609 | +0.02(+0.11%) |
Jul 11, 2019 | 15.54 | 15.54 | 15.51 | 15.51 | 311,871 | -0.04(-0.26%) |
Jul 10, 2019 | 15.54 | 15.55 | 15.53 | 15.55 | 1,074,589 | +0.05(+0.32%) |
Jul 09, 2019 | 15.51 | 15.52 | 15.50 | 15.50 | 134,633 | -0.01(-0.05%) |
Jul 08, 2019 | 15.53 | 15.53 | 15.51 | 15.51 | 271,441 | -0.02(-0.16%) |
Jul 05, 2019 | 15.55 | 15.56 | 15.50 | 15.54 | 222,951 | -0.04(-0.26%) |
Jul 03, 2019 | 15.56 | 15.58 | 15.55 | 15.58 | 1,037,670 | +0.02(+0.16%) |
Jul 02, 2019 | 15.55 | 15.56 | 15.54 | 15.55 | 177,170 | +0.02(+0.11%) |
Jul 01, 2019 | 15.55 | 15.56 | 15.52 | 15.54 | 1,777,809 | +0.02(+0.16%) |
Jun 28, 2019 | 15.50 | 15.51 | 15.50 | 15.51 | 266,197 | +0.02(+0.11%) |
Jun 27, 2019 | 15.48 | 15.50 | 15.48 | 15.50 | 508,679 | +0.02(+0.11%) |
Jun 26, 2019 | 15.48 | 15.49 | 15.46 | 15.48 | 141,274 | -0.01(-0.05%) |
Jun 25, 2019 | 15.53 | 15.53 | 15.47 | 15.49 | 423,757 | -0.02(-0.16%) |
Jun 24, 2019 | 15.53 | 15.53 | 15.50 | 15.51 | 108,667 | -0.00(-0.02%) |
Jun 21, 2019 | 15.50 | 15.52 | 15.50 | 15.51 | 154,955 | -0.02(-0.16%) |
Jun 20, 2019 | 15.51 | 15.54 | 15.51 | 15.54 | 496,116 | +0.11(+0.69%) |
Jun 19, 2019 | 15.38 | 15.46 | 15.38 | 15.43 | 435,802 | +0.03(+0.21%) |
Jun 18, 2019 | 15.38 | 15.41 | 15.37 | 15.40 | 648,646 | +0.06(+0.37%) |
Jun 17, 2019 | 15.32 | 15.34 | 15.32 | 15.34 | 973,914 | +0.02(+0.11%) |
Jun 14, 2019 | 15.32 | 15.34 | 15.32 | 15.33 | 189,281 | -0.02(-0.11%) |
Jun 13, 2019 | 15.34 | 15.35 | 15.33 | 15.34 | 130,905 | +0.02(+0.16%) |
Jun 12, 2019 | 15.33 | 15.34 | 15.32 | 15.32 | 518,962 | -0.01(-0.05%) |
Jun 11, 2019 | 15.34 | 15.35 | 15.33 | 15.33 | 395,622 | -0.01(-0.05%) |
Jun 10, 2019 | 15.32 | 15.34 | 15.31 | 15.34 | 387,970 | +0.04(+0.27%) |
Jun 07, 2019 | 15.27 | 15.32 | 15.27 | 15.29 | 706,372 | +0.02(+0.16%) |
Jun 06, 2019 | 15.25 | 15.28 | 15.22 | 15.27 | 638,636 | +0.05(+0.32%) |
Jun 05, 2019 | 15.25 | 15.25 | 15.21 | 15.22 | 215,519 | -0.01(-0.05%) |
Jun 04, 2019 | 15.13 | 15.25 | 15.13 | 15.23 | 2,021,770 | +0.11(+0.70%) |
Jun 03, 2019 | 15.12 | 15.13 | 15.10 | 15.12 | 1,811,956 | +0.03(+0.22%) |
May 31, 2019 | 15.14 | 15.15 | 15.09 | 15.09 | 195,288 | -0.09(-0.59%) |
May 30, 2019 | 15.17 | 15.19 | 15.16 | 15.18 | 150,309 | +0.02(+0.11%) |
May 29, 2019 | 15.18 | 15.18 | 15.14 | 15.16 | 395,526 | -0.02(-0.16%) |
May 28, 2019 | 15.21 | 15.21 | 15.18 | 15.19 | 757,799 | +0.00(+0.00%) |
May 24, 2019 | 15.22 | 15.22 | 15.19 | 15.19 | 85,323 | -0.01(-0.05%) |
May 23, 2019 | 15.20 | 15.21 | 15.17 | 15.20 | 389,800 | -0.03(-0.21%) |
May 22, 2019 | 15.21 | 15.24 | 15.20 | 15.23 | 669,897 | +0.01(+0.05%) |
May 21, 2019 | 15.19 | 15.22 | 15.19 | 15.22 | 125,637 | +0.02(+0.16%) |
May 20, 2019 | 15.21 | 15.21 | 15.17 | 15.20 | 331,155 | -0.01(-0.08%) |
May 17, 2019 | 15.21 | 15.23 | 15.19 | 15.21 | 106,410 | -0.01(-0.05%) |
May 16, 2019 | 15.18 | 15.23 | 15.18 | 15.22 | 111,493 | +0.03(+0.21%) |
May 15, 2019 | 15.17 | 15.18 | 15.16 | 15.18 | 392,707 | +0.00(+0.00%) |
May 14, 2019 | 15.18 | 15.20 | 15.16 | 15.18 | 1,113,620 | +0.02(+0.16%) |
May 13, 2019 | 15.18 | 15.19 | 15.15 | 15.16 | 353,893 | -0.07(-0.48%) |
May 10, 2019 | 15.20 | 15.24 | 15.18 | 15.23 | 300,041 | +0.03(+0.21%) |
May 09, 2019 | 15.21 | 15.22 | 15.17 | 15.20 | 442,236 | -0.02(-0.16%) |
May 08, 2019 | 15.23 | 15.24 | 15.21 | 15.23 | 1,995,869 | -0.01(-0.05%) |
May 07, 2019 | 15.25 | 15.26 | 15.21 | 15.23 | 317,564 | -0.03(-0.21%) |
May 06, 2019 | 15.23 | 15.27 | 15.23 | 15.27 | 314,263 | -0.01(-0.05%) |
May 03, 2019 | 15.27 | 15.27 | 15.27 | 15.27 | 112,438 | +0.02(+0.11%) |
May 02, 2019 | 15.27 | 15.27 | 15.23 | 15.26 | 169,071 | +0.01(+0.05%) |
May 01, 2019 | 15.27 | 15.30 | 15.24 | 15.25 | 1,570,804 | -0.02(-0.16%) |
Apr 30, 2019 | 15.28 | 15.29 | 15.27 | 15.27 | 246,167 | -0.02(-0.11%) |
Apr 29, 2019 | 15.27 | 15.29 | 15.27 | 15.29 | 712,982 | +0.01(+0.05%) |
Apr 26, 2019 | 15.27 | 15.29 | 15.27 | 15.28 | 198,305 | +0.01(+0.05%) |
Apr 25, 2019 | 15.26 | 15.27 | 15.25 | 15.27 | 253,708 | +0.02(+0.11%) |
Apr 24, 2019 | 15.27 | 15.27 | 15.26 | 15.26 | 110,410 | -0.02(-0.11%) |
Apr 23, 2019 | 15.23 | 15.27 | 15.23 | 15.27 | 311,050 | +0.05(+0.32%) |
Apr 22, 2019 | 15.23 | 15.25 | 15.23 | 15.23 | 130,633 | -0.03(-0.18%) |
Apr 18, 2019 | 15.25 | 15.27 | 15.24 | 15.25 | 1,224,230 | +0.01(+0.05%) |
Apr 17, 2019 | 15.26 | 15.26 | 15.24 | 15.25 | 175,784 | +0.00(+0.00%) |
Apr 16, 2019 | 15.25 | 15.27 | 15.25 | 15.25 | 129,980 | -0.02(-0.11%) |
Apr 15, 2019 | 15.27 | 15.27 | 15.25 | 15.26 | 126,609 | +0.01(+0.05%) |
Apr 12, 2019 | 15.25 | 15.27 | 15.25 | 15.25 | 111,349 | +0.01(+0.05%) |
Apr 11, 2019 | 15.22 | 15.25 | 15.22 | 15.25 | 141,088 | +0.02(+0.16%) |
Apr 10, 2019 | 15.18 | 15.23 | 15.18 | 15.22 | 259,663 | +0.04(+0.27%) |
Apr 09, 2019 | 15.17 | 15.19 | 15.17 | 15.18 | 137,730 | +0.00(+0.00%) |
Apr 08, 2019 | 15.17 | 15.19 | 15.17 | 15.18 | 154,863 | +0.00(+0.00%) |
Apr 05, 2019 | 15.16 | 15.19 | 15.16 | 15.18 | 159,988 | +0.02(+0.11%) |
Apr 04, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 725,012 | +0.02(+0.16%) |
Apr 03, 2019 | 15.15 | 15.16 | 15.14 | 15.14 | 209,772 | +0.02(+0.11%) |
Apr 02, 2019 | 15.16 | 15.16 | 15.12 | 15.12 | 744,310 | -0.02(-0.11%) |