Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.09 | 11.15 | 9.776 | 10.66 | 340,816 | +0.54(+5.30%) |
Mar 30, 2020 | 9.866 | 10.21 | 9.651 | 10.13 | 154,507 | +0.32(+3.29%) |
Mar 27, 2020 | 9.901 | 10.12 | 9.427 | 9.803 | 133,707 | -0.46(-4.45%) |
Mar 26, 2020 | 9.400 | 10.26 | 9.328 | 10.26 | 156,126 | +0.94(+10.09%) |
Mar 25, 2020 | 9.427 | 9.839 | 8.863 | 9.319 | 176,701 | +0.01(+0.10%) |
Mar 24, 2020 | 8.523 | 9.310 | 8.308 | 9.310 | 173,385 | +1.23(+15.17%) |
Mar 23, 2020 | 7.845 | 8.146 | 7.260 | 8.084 | 164,087 | +0.28(+3.64%) |
Mar 20, 2020 | 8.962 | 9.203 | 7.721 | 7.800 | 246,388 | -1.15(-12.87%) |
Mar 19, 2020 | 8.164 | 9.024 | 7.792 | 8.953 | 219,372 | +0.75(+9.19%) |
Mar 18, 2020 | 9.609 | 9.813 | 7.978 | 8.199 | 151,382 | -2.02(-19.77%) |
Mar 17, 2020 | 9.139 | 10.26 | 8.970 | 10.22 | 231,303 | +1.12(+12.27%) |
Mar 16, 2020 | 9.759 | 10.28 | 9.041 | 9.103 | 175,831 | -1.74(-16.03%) |
Mar 13, 2020 | 10.67 | 11.08 | 10.41 | 10.84 | 268,500 | +0.53(+5.16%) |
Mar 12, 2020 | 11.03 | 11.40 | 10.29 | 10.31 | 226,078 | -1.13(-9.84%) |
Mar 11, 2020 | 11.64 | 11.74 | 11.21 | 11.43 | 137,414 | -0.45(-3.80%) |
Mar 10, 2020 | 11.95 | 12.13 | 11.31 | 11.89 | 171,245 | +0.17(+1.44%) |
Mar 09, 2020 | 12.21 | 12.33 | 11.48 | 11.72 | 146,515 | -0.98(-7.75%) |
Mar 06, 2020 | 12.72 | 12.98 | 12.20 | 12.70 | 156,925 | -0.34(-2.58%) |
Mar 05, 2020 | 13.35 | 13.35 | 12.82 | 13.04 | 121,585 | -0.51(-3.79%) |
Mar 04, 2020 | 13.61 | 13.72 | 13.17 | 13.55 | 97,875 | +0.06(+0.46%) |
Mar 03, 2020 | 13.77 | 14.02 | 13.40 | 13.49 | 103,334 | -0.29(-2.12%) |
Mar 02, 2020 | 14.37 | 14.37 | 13.56 | 13.78 | 114,393 | -0.56(-3.89%) |
Feb 28, 2020 | 13.89 | 14.39 | 13.53 | 14.34 | 225,404 | +0.20(+1.38%) |
Feb 27, 2020 | 15.06 | 15.06 | 14.13 | 14.15 | 144,212 | -1.12(-7.32%) |
Feb 26, 2020 | 15.45 | 15.65 | 15.20 | 15.26 | 98,326 | -0.18(-1.15%) |
Feb 25, 2020 | 15.69 | 15.78 | 15.26 | 15.44 | 197,961 | -0.20(-1.25%) |
Feb 24, 2020 | 15.58 | 15.66 | 15.39 | 15.64 | 136,746 | -0.30(-1.89%) |
Feb 21, 2020 | 15.99 | 15.99 | 15.74 | 15.94 | 153,541 | -0.04(-0.28%) |
Feb 20, 2020 | 16.13 | 16.22 | 15.92 | 15.98 | 90,315 | -0.21(-1.31%) |
Feb 19, 2020 | 15.98 | 16.25 | 15.95 | 16.19 | 159,069 | +0.24(+1.50%) |
Feb 18, 2020 | 15.81 | 16.01 | 15.79 | 15.96 | 113,276 | +0.09(+0.56%) |
Feb 14, 2020 | 16.11 | 16.31 | 15.76 | 15.87 | 130,752 | -0.18(-1.10%) |
Feb 13, 2020 | 15.62 | 16.08 | 15.62 | 16.04 | 145,932 | +0.34(+2.14%) |
Feb 12, 2020 | 15.72 | 15.79 | 15.56 | 15.71 | 124,455 | +0.12(+0.80%) |
Feb 11, 2020 | 15.24 | 15.63 | 15.24 | 15.58 | 106,638 | +0.32(+2.09%) |
Feb 10, 2020 | 15.60 | 15.66 | 15.21 | 15.26 | 76,671 | -0.35(-2.21%) |
Feb 07, 2020 | 15.74 | 15.74 | 15.57 | 15.61 | 106,610 | -0.14(-0.90%) |
Feb 06, 2020 | 15.52 | 16.22 | 15.47 | 15.75 | 182,034 | +0.16(+1.02%) |
Feb 05, 2020 | 17.01 | 17.11 | 15.08 | 15.59 | 285,353 | -1.11(-6.63%) |
Feb 04, 2020 | 16.99 | 17.10 | 16.68 | 16.70 | 61,033 | -0.14(-0.84%) |
Feb 03, 2020 | 16.72 | 17.03 | 16.72 | 16.84 | 131,940 | +0.20(+1.17%) |
Jan 31, 2020 | 17.17 | 17.44 | 16.62 | 16.65 | 116,876 | -0.60(-3.49%) |
Jan 30, 2020 | 17.49 | 17.67 | 17.13 | 17.25 | 90,862 | -0.43(-2.41%) |
Jan 29, 2020 | 18.15 | 18.16 | 17.64 | 17.67 | 64,575 | -0.48(-2.64%) |
Jan 28, 2020 | 18.22 | 18.29 | 18.08 | 18.15 | 81,637 | +0.00(+0.00%) |
Jan 27, 2020 | 18.22 | 18.34 | 18.02 | 18.15 | 149,555 | -0.34(-1.82%) |
Jan 24, 2020 | 18.50 | 18.53 | 18.33 | 18.49 | 108,641 | -0.01(-0.07%) |
Jan 23, 2020 | 18.12 | 18.61 | 17.98 | 18.50 | 138,465 | +0.34(+1.88%) |
Jan 22, 2020 | 18.42 | 18.45 | 17.98 | 18.16 | 163,914 | -0.16(-0.87%) |
Jan 21, 2020 | 19.12 | 19.16 | 18.25 | 18.32 | 108,891 | -0.89(-4.61%) |
Jan 17, 2020 | 19.14 | 19.29 | 19.02 | 19.21 | 100,067 | +0.21(+1.12%) |
Jan 16, 2020 | 18.61 | 19.00 | 18.58 | 19.00 | 132,413 | +0.43(+2.29%) |
Jan 15, 2020 | 18.31 | 18.61 | 18.31 | 18.57 | 94,557 | +0.19(+1.01%) |
Jan 14, 2020 | 18.22 | 18.52 | 18.17 | 18.38 | 103,515 | +0.10(+0.53%) |
Jan 13, 2020 | 18.02 | 18.30 | 17.94 | 18.29 | 93,068 | +0.32(+1.78%) |
Jan 10, 2020 | 18.07 | 18.10 | 17.83 | 17.97 | 118,230 | -0.17(-0.93%) |
Jan 09, 2020 | 18.28 | 18.31 | 18.11 | 18.14 | 92,339 | -0.08(-0.44%) |
Jan 08, 2020 | 18.19 | 18.32 | 18.05 | 18.22 | 129,576 | -0.01(-0.05%) |
Jan 07, 2020 | 18.24 | 18.30 | 17.97 | 18.22 | 106,603 | -0.09(-0.48%) |
Jan 06, 2020 | 18.13 | 18.36 | 17.94 | 18.31 | 97,448 | +0.01(+0.05%) |
Jan 03, 2020 | 18.18 | 18.38 | 18.09 | 18.30 | 73,893 | -0.01(-0.05%) |
Jan 02, 2020 | 18.46 | 18.50 | 18.08 | 18.31 | 88,519 | -0.01(-0.05%) |
Dec 31, 2019 | 18.31 | 18.38 | 18.22 | 18.32 | 105,707 | +0.01(+0.05%) |
Dec 30, 2019 | 18.38 | 18.39 | 18.11 | 18.31 | 84,585 | +0.00(+0.00%) |
Dec 27, 2019 | 18.36 | 18.38 | 18.20 | 18.31 | 97,359 | -0.03(-0.15%) |
Dec 26, 2019 | 18.35 | 18.45 | 18.25 | 18.34 | 85,481 | -0.02(-0.10%) |
Dec 24, 2019 | 18.34 | 18.39 | 18.21 | 18.36 | 32,490 | +0.03(+0.15%) |
Dec 23, 2019 | 18.41 | 18.47 | 18.06 | 18.33 | 72,126 | -0.14(-0.77%) |
Dec 20, 2019 | 18.15 | 18.52 | 18.06 | 18.47 | 228,789 | +0.32(+1.76%) |
Dec 19, 2019 | 18.45 | 18.45 | 18.03 | 18.15 | 134,790 | -0.25(-1.35%) |
Dec 18, 2019 | 18.30 | 18.45 | 18.21 | 18.40 | 108,578 | +0.18(+0.97%) |
Dec 17, 2019 | 18.23 | 18.28 | 18.08 | 18.23 | 159,659 | +0.06(+0.34%) |
Dec 16, 2019 | 18.30 | 18.46 | 18.12 | 18.16 | 155,905 | +0.02(+0.10%) |
Dec 13, 2019 | 18.54 | 18.54 | 18.06 | 18.15 | 97,328 | -0.37(-2.00%) |
Dec 12, 2019 | 18.53 | 18.68 | 18.39 | 18.52 | 112,172 | -0.06(-0.31%) |
Dec 11, 2019 | 18.50 | 18.60 | 18.30 | 18.57 | 76,654 | +0.13(+0.69%) |
Dec 10, 2019 | 18.51 | 18.62 | 18.39 | 18.45 | 94,850 | -0.05(-0.29%) |
Dec 09, 2019 | 18.62 | 18.69 | 18.49 | 18.50 | 79,427 | -0.13(-0.71%) |
Dec 06, 2019 | 18.73 | 18.94 | 18.62 | 18.63 | 127,353 | +0.12(+0.67%) |
Dec 05, 2019 | 18.15 | 18.53 | 18.09 | 18.51 | 218,168 | +0.41(+2.24%) |
Dec 04, 2019 | 18.68 | 18.70 | 18.08 | 18.10 | 115,164 | -0.48(-2.57%) |
Dec 03, 2019 | 18.61 | 18.70 | 18.50 | 18.58 | 85,971 | -0.11(-0.61%) |
Dec 02, 2019 | 18.91 | 18.97 | 18.57 | 18.69 | 66,909 | -0.18(-0.94%) |
Nov 29, 2019 | 19.08 | 19.13 | 18.85 | 18.87 | 27,079 | -0.28(-1.48%) |
Nov 27, 2019 | 19.42 | 19.42 | 19.12 | 19.15 | 60,844 | -0.17(-0.87%) |
Nov 26, 2019 | 19.03 | 19.50 | 18.96 | 19.32 | 100,164 | +0.23(+1.20%) |
Nov 25, 2019 | 18.52 | 19.13 | 18.52 | 19.09 | 88,230 | +0.54(+2.90%) |
Nov 22, 2019 | 18.70 | 18.70 | 18.47 | 18.55 | 66,622 | -0.02(-0.10%) |
Nov 21, 2019 | 18.65 | 18.77 | 18.29 | 18.57 | 96,339 | -0.07(-0.36%) |
Nov 20, 2019 | 18.78 | 18.98 | 18.55 | 18.64 | 146,340 | -0.21(-1.10%) |
Nov 19, 2019 | 18.89 | 19.14 | 18.81 | 18.84 | 87,979 | -0.06(-0.33%) |
Nov 18, 2019 | 18.80 | 18.96 | 18.76 | 18.90 | 45,548 | -0.01(-0.05%) |
Nov 15, 2019 | 19.04 | 19.15 | 18.77 | 18.91 | 78,519 | +0.02(+0.09%) |
Nov 14, 2019 | 18.85 | 19.15 | 18.85 | 18.90 | 61,284 | +0.02(+0.09%) |
Nov 13, 2019 | 18.88 | 19.05 | 18.70 | 18.88 | 125,791 | -0.08(-0.42%) |
Nov 12, 2019 | 18.82 | 19.04 | 18.67 | 18.96 | 91,226 | +0.19(+0.99%) |
Nov 11, 2019 | 19.02 | 19.16 | 18.73 | 18.77 | 59,466 | -0.25(-1.30%) |
Nov 08, 2019 | 19.06 | 19.17 | 18.83 | 19.02 | 114,097 | -0.02(-0.09%) |
Nov 07, 2019 | 19.28 | 19.33 | 18.93 | 19.04 | 96,246 | -0.16(-0.85%) |
Nov 06, 2019 | 18.74 | 19.45 | 18.60 | 19.20 | 163,453 | +0.42(+2.23%) |
Nov 05, 2019 | 18.46 | 19.77 | 18.46 | 18.78 | 124,546 | +0.45(+2.46%) |
Nov 04, 2019 | 18.07 | 18.39 | 18.04 | 18.33 | 90,334 | +0.34(+1.86%) |
Nov 01, 2019 | 17.99 | 18.12 | 17.89 | 18.00 | 106,052 | +0.03(+0.15%) |
Oct 31, 2019 | 18.13 | 18.27 | 17.78 | 17.97 | 90,598 | -0.22(-1.21%) |
Oct 30, 2019 | 18.35 | 18.38 | 18.03 | 18.19 | 71,667 | -0.13(-0.72%) |
Oct 29, 2019 | 18.12 | 18.37 | 18.12 | 18.32 | 73,695 | +0.14(+0.78%) |
Oct 28, 2019 | 17.94 | 18.25 | 17.91 | 18.18 | 106,259 | +0.22(+1.23%) |
Oct 25, 2019 | 17.97 | 18.24 | 17.96 | 17.96 | 59,484 | -0.04(-0.24%) |
Oct 24, 2019 | 18.40 | 18.40 | 17.79 | 18.00 | 86,081 | -0.36(-1.97%) |
Oct 23, 2019 | 18.33 | 18.53 | 18.19 | 18.37 | 76,855 | +0.01(+0.05%) |
Oct 22, 2019 | 18.06 | 18.48 | 18.06 | 18.36 | 100,185 | +0.30(+1.66%) |
Oct 21, 2019 | 17.65 | 18.07 | 17.64 | 18.06 | 143,489 | +0.44(+2.51%) |
Oct 18, 2019 | 17.41 | 17.63 | 17.41 | 17.62 | 79,879 | +0.11(+0.66%) |
Oct 17, 2019 | 17.45 | 17.51 | 17.31 | 17.50 | 105,779 | +0.14(+0.81%) |
Oct 16, 2019 | 17.32 | 17.53 | 17.29 | 17.36 | 63,950 | -0.01(-0.05%) |
Oct 15, 2019 | 17.32 | 17.39 | 17.12 | 17.37 | 75,604 | +0.09(+0.51%) |
Oct 14, 2019 | 17.12 | 17.31 | 16.86 | 17.28 | 79,052 | +0.21(+1.24%) |
Oct 11, 2019 | 17.20 | 17.39 | 17.04 | 17.07 | 116,023 | +0.08(+0.47%) |
Oct 10, 2019 | 16.98 | 17.04 | 16.86 | 16.99 | 88,173 | +0.04(+0.26%) |
Oct 09, 2019 | 16.87 | 17.00 | 16.72 | 16.95 | 100,068 | +0.24(+1.43%) |
Oct 08, 2019 | 16.60 | 16.81 | 16.51 | 16.71 | 98,115 | +0.04(+0.26%) |
Oct 07, 2019 | 16.62 | 16.82 | 16.54 | 16.66 | 68,825 | -0.06(-0.37%) |
Oct 04, 2019 | 16.61 | 16.83 | 16.50 | 16.72 | 80,219 | +0.17(+1.01%) |
Oct 03, 2019 | 16.72 | 16.96 | 16.43 | 16.56 | 77,845 | -0.25(-1.47%) |
Oct 02, 2019 | 16.83 | 16.92 | 16.68 | 16.80 | 100,724 | -0.12(-0.73%) |
Oct 01, 2019 | 17.10 | 17.34 | 16.83 | 16.93 | 126,517 | -0.11(-0.62%) |
Sep 30, 2019 | 17.18 | 17.29 | 17.01 | 17.03 | 89,505 | -0.10(-0.57%) |
Sep 27, 2019 | 17.25 | 17.34 | 16.98 | 17.13 | 65,603 | +0.04(+0.21%) |
Sep 26, 2019 | 17.18 | 17.36 | 17.04 | 17.10 | 90,342 | -0.11(-0.62%) |
Sep 25, 2019 | 17.05 | 17.29 | 16.90 | 17.20 | 122,381 | +0.21(+1.25%) |
Sep 24, 2019 | 17.30 | 17.41 | 16.95 | 16.99 | 94,644 | -0.26(-1.48%) |
Sep 23, 2019 | 17.07 | 17.38 | 17.07 | 17.25 | 81,399 | +0.07(+0.41%) |
Sep 20, 2019 | 17.43 | 17.59 | 17.11 | 17.18 | 338,405 | -0.25(-1.46%) |
Sep 19, 2019 | 17.61 | 17.86 | 17.42 | 17.43 | 111,883 | -0.16(-0.90%) |
Sep 18, 2019 | 17.76 | 17.76 | 17.39 | 17.59 | 137,994 | -0.04(-0.20%) |
Sep 17, 2019 | 17.39 | 17.68 | 17.28 | 17.62 | 105,215 | +0.18(+1.01%) |
Sep 16, 2019 | 17.38 | 17.53 | 17.26 | 17.45 | 135,891 | +0.11(+0.66%) |
Sep 13, 2019 | 17.09 | 17.39 | 16.91 | 17.33 | 321,786 | +0.19(+1.13%) |
Sep 12, 2019 | 16.73 | 17.25 | 16.41 | 17.14 | 125,380 | +0.47(+2.85%) |
Sep 11, 2019 | 16.48 | 16.73 | 16.21 | 16.67 | 150,667 | +0.28(+1.72%) |
Sep 10, 2019 | 15.86 | 16.41 | 15.85 | 16.38 | 109,549 | +0.41(+2.59%) |
Sep 09, 2019 | 15.64 | 15.98 | 15.58 | 15.97 | 129,159 | +0.24(+1.51%) |
Sep 06, 2019 | 15.96 | 16.05 | 15.73 | 15.73 | 63,970 | -0.12(-0.78%) |
Sep 05, 2019 | 15.77 | 16.14 | 15.71 | 15.86 | 117,779 | +0.30(+1.92%) |
Sep 04, 2019 | 15.44 | 15.60 | 15.38 | 15.56 | 73,396 | +0.23(+1.49%) |
Sep 03, 2019 | 15.38 | 15.41 | 15.12 | 15.33 | 89,701 | -0.09(-0.57%) |
Aug 30, 2019 | 15.51 | 15.53 | 15.31 | 15.42 | 82,410 | -0.03(-0.17%) |
Aug 29, 2019 | 15.41 | 15.62 | 15.35 | 15.44 | 77,245 | +0.14(+0.92%) |
Aug 28, 2019 | 15.09 | 15.34 | 15.02 | 15.30 | 113,035 | +0.26(+1.75%) |
Aug 27, 2019 | 15.44 | 15.44 | 15.03 | 15.04 | 128,994 | -0.33(-2.17%) |
Aug 26, 2019 | 15.44 | 15.44 | 15.23 | 15.37 | 93,596 | +0.05(+0.34%) |
Aug 23, 2019 | 15.64 | 15.74 | 15.22 | 15.32 | 107,451 | -0.40(-2.57%) |
Aug 22, 2019 | 15.63 | 15.75 | 15.43 | 15.73 | 128,908 | +0.15(+0.96%) |
Aug 21, 2019 | 15.59 | 15.73 | 15.44 | 15.58 | 117,989 | +0.12(+0.80%) |
Aug 20, 2019 | 15.37 | 15.52 | 15.28 | 15.45 | 210,016 | +0.08(+0.51%) |
Aug 19, 2019 | 15.53 | 15.61 | 15.36 | 15.37 | 112,149 | -0.07(-0.46%) |
Aug 16, 2019 | 15.18 | 15.46 | 15.18 | 15.44 | 199,081 | +0.34(+2.27%) |
Aug 15, 2019 | 14.86 | 15.13 | 14.83 | 15.10 | 126,010 | +0.27(+1.84%) |
Aug 14, 2019 | 14.80 | 14.90 | 14.72 | 14.83 | 137,404 | -0.32(-2.09%) |
Aug 13, 2019 | 15.03 | 15.36 | 15.01 | 15.15 | 71,307 | +0.11(+0.76%) |
Aug 12, 2019 | 14.88 | 15.14 | 14.86 | 15.03 | 77,884 | +0.07(+0.47%) |
Aug 09, 2019 | 14.86 | 15.10 | 14.76 | 14.96 | 128,395 | +0.06(+0.41%) |
Aug 08, 2019 | 14.63 | 14.96 | 14.63 | 14.90 | 285,804 | +0.37(+2.54%) |
Aug 07, 2019 | 14.35 | 14.58 | 14.30 | 14.53 | 81,559 | -0.01(-0.06%) |
Aug 06, 2019 | 14.57 | 14.77 | 14.33 | 14.54 | 320,421 | +0.00(+0.00%) |
Aug 05, 2019 | 14.63 | 14.78 | 14.36 | 14.54 | 92,633 | -0.40(-2.70%) |
Aug 02, 2019 | 15.04 | 15.12 | 14.93 | 14.94 | 221,391 | -0.23(-1.51%) |
Aug 01, 2019 | 15.21 | 15.66 | 15.14 | 15.17 | 123,013 | -0.06(-0.40%) |
Jul 31, 2019 | 15.65 | 15.73 | 15.19 | 15.23 | 151,622 | -0.41(-2.64%) |
Jul 30, 2019 | 15.01 | 15.72 | 14.82 | 15.65 | 173,252 | +0.50(+3.31%) |
Jul 29, 2019 | 15.37 | 15.43 | 15.03 | 15.15 | 126,061 | -0.26(-1.71%) |
Jul 26, 2019 | 15.29 | 15.50 | 15.29 | 15.41 | 128,395 | +0.17(+1.10%) |
Jul 25, 2019 | 15.42 | 15.71 | 15.23 | 15.24 | 105,726 | -0.15(-0.97%) |
Jul 24, 2019 | 15.29 | 15.42 | 15.05 | 15.39 | 177,642 | +0.11(+0.75%) |
Jul 23, 2019 | 15.35 | 15.49 | 15.24 | 15.28 | 73,064 | -0.04(-0.23%) |
Jul 22, 2019 | 15.35 | 15.38 | 15.20 | 15.31 | 87,641 | -0.03(-0.17%) |
Jul 19, 2019 | 15.42 | 15.59 | 15.31 | 15.34 | 98,801 | -0.14(-0.91%) |
Jul 18, 2019 | 15.38 | 15.51 | 15.32 | 15.48 | 122,754 | +0.09(+0.57%) |
Jul 17, 2019 | 15.49 | 15.49 | 15.02 | 15.39 | 124,436 | -0.04(-0.23%) |
Jul 16, 2019 | 15.25 | 15.55 | 15.22 | 15.43 | 67,734 | +0.14(+0.92%) |
Jul 15, 2019 | 15.44 | 15.44 | 15.14 | 15.29 | 85,641 | -0.10(-0.63%) |
Jul 12, 2019 | 15.17 | 15.42 | 15.14 | 15.38 | 82,751 | +0.27(+1.80%) |
Jul 11, 2019 | 15.34 | 15.44 | 15.03 | 15.11 | 72,253 | -0.23(-1.49%) |
Jul 10, 2019 | 15.02 | 15.37 | 15.02 | 15.34 | 108,245 | +0.26(+1.75%) |
Jul 09, 2019 | 14.97 | 15.23 | 14.81 | 15.08 | 151,850 | +0.06(+0.41%) |
Jul 08, 2019 | 14.91 | 15.02 | 14.86 | 15.01 | 59,139 | +0.11(+0.71%) |
Jul 05, 2019 | 14.79 | 14.95 | 14.67 | 14.91 | 58,848 | -0.04(-0.29%) |
Jul 03, 2019 | 14.94 | 15.02 | 14.87 | 14.95 | 38,017 | +0.02(+0.12%) |
Jul 02, 2019 | 15.17 | 15.17 | 14.71 | 14.94 | 106,542 | -0.17(-1.11%) |
Jul 01, 2019 | 15.20 | 15.33 | 14.80 | 15.10 | 399,266 | -0.21(-1.38%) |
Jun 28, 2019 | 14.84 | 15.43 | 14.84 | 15.31 | 459,288 | +0.41(+2.77%) |
Jun 27, 2019 | 14.28 | 14.90 | 14.27 | 14.90 | 192,964 | +0.63(+4.43%) |
Jun 26, 2019 | 14.44 | 14.61 | 14.11 | 14.27 | 107,439 | -0.18(-1.22%) |
Jun 25, 2019 | 14.58 | 14.58 | 14.36 | 14.44 | 99,392 | -0.16(-1.08%) |
Jun 24, 2019 | 14.77 | 14.86 | 14.54 | 14.60 | 163,735 | -0.11(-0.72%) |
Jun 21, 2019 | 14.85 | 14.93 | 14.67 | 14.71 | 217,531 | -0.26(-1.75%) |
Jun 20, 2019 | 14.85 | 15.03 | 14.70 | 14.97 | 140,980 | +0.30(+2.03%) |
Jun 19, 2019 | 14.72 | 14.76 | 14.51 | 14.67 | 77,415 | +0.03(+0.18%) |
Jun 18, 2019 | 14.56 | 14.86 | 14.56 | 14.65 | 98,271 | +0.11(+0.78%) |
Jun 17, 2019 | 14.44 | 14.54 | 14.36 | 14.53 | 84,433 | +0.06(+0.42%) |
Jun 14, 2019 | 14.64 | 14.80 | 14.36 | 14.47 | 73,997 | -0.16(-1.08%) |
Jun 13, 2019 | 14.65 | 14.77 | 14.58 | 14.63 | 428,199 | +0.06(+0.42%) |
Jun 12, 2019 | 14.30 | 14.71 | 14.22 | 14.57 | 99,711 | +0.27(+1.90%) |
Jun 11, 2019 | 14.27 | 14.33 | 14.11 | 14.30 | 88,532 | +0.17(+1.24%) |
Jun 10, 2019 | 14.23 | 14.29 | 14.02 | 14.12 | 111,186 | +0.04(+0.31%) |
Jun 07, 2019 | 13.85 | 14.11 | 13.85 | 14.08 | 62,217 | +0.31(+2.29%) |
Jun 06, 2019 | 13.93 | 13.93 | 13.63 | 13.76 | 55,418 | -0.18(-1.32%) |
Jun 05, 2019 | 14.09 | 14.09 | 13.87 | 13.95 | 60,069 | -0.18(-1.30%) |
Jun 04, 2019 | 13.91 | 14.14 | 13.88 | 14.13 | 60,450 | +0.33(+2.41%) |
Jun 03, 2019 | 13.50 | 13.88 | 13.50 | 13.80 | 100,769 | +0.30(+2.20%) |
May 31, 2019 | 13.36 | 13.52 | 13.08 | 13.50 | 180,247 | +0.03(+0.19%) |
May 30, 2019 | 13.54 | 13.58 | 13.34 | 13.47 | 137,719 | -0.01(-0.06%) |
May 29, 2019 | 13.81 | 13.81 | 13.36 | 13.48 | 95,231 | -0.47(-3.38%) |
May 28, 2019 | 14.18 | 14.33 | 13.91 | 13.95 | 137,811 | -0.24(-1.66%) |
May 24, 2019 | 14.33 | 14.34 | 14.06 | 14.19 | 59,243 | -0.05(-0.37%) |
May 23, 2019 | 14.37 | 14.37 | 14.14 | 14.24 | 90,587 | -0.21(-1.45%) |
May 22, 2019 | 14.33 | 14.55 | 14.26 | 14.45 | 76,566 | +0.05(+0.36%) |
May 21, 2019 | 14.20 | 14.43 | 14.18 | 14.40 | 68,675 | +0.26(+1.86%) |
May 20, 2019 | 14.27 | 14.27 | 14.02 | 14.14 | 72,153 | -0.21(-1.46%) |
May 17, 2019 | 14.33 | 14.58 | 14.25 | 14.35 | 152,112 | +0.01(+0.06%) |
May 16, 2019 | 14.23 | 14.58 | 14.09 | 14.34 | 122,868 | +0.11(+0.80%) |
May 15, 2019 | 14.13 | 14.23 | 13.96 | 14.23 | 81,320 | +0.00(+0.00%) |
May 14, 2019 | 14.08 | 14.26 | 14.03 | 14.23 | 107,470 | +0.17(+1.18%) |
May 13, 2019 | 14.17 | 14.30 | 13.94 | 14.06 | 86,567 | -0.28(-1.95%) |
May 10, 2019 | 14.19 | 14.34 | 14.12 | 14.34 | 86,463 | +0.10(+0.68%) |
May 09, 2019 | 13.93 | 14.34 | 13.79 | 14.24 | 114,652 | +0.24(+1.68%) |
May 08, 2019 | 14.24 | 14.25 | 13.92 | 14.01 | 158,731 | +0.26(+1.91%) |
May 07, 2019 | 14.12 | 14.23 | 13.57 | 13.74 | 56,486 | -0.43(-3.02%) |
May 06, 2019 | 14.03 | 14.33 | 14.01 | 14.17 | 77,996 | -0.07(-0.49%) |
May 03, 2019 | 13.95 | 14.25 | 13.95 | 14.24 | 115,971 | +0.35(+2.52%) |
May 02, 2019 | 14.17 | 14.37 | 13.81 | 13.89 | 121,660 | -0.34(-2.40%) |
May 01, 2019 | 13.76 | 14.24 | 13.71 | 14.23 | 124,510 | +0.54(+3.96%) |
Apr 30, 2019 | 14.28 | 14.36 | 13.68 | 13.69 | 331,921 | -0.54(-3.81%) |
Apr 29, 2019 | 14.06 | 14.38 | 14.00 | 14.23 | 111,073 | +0.21(+1.50%) |
Apr 26, 2019 | 13.89 | 14.14 | 13.61 | 14.02 | 88,636 | +0.14(+1.01%) |
Apr 25, 2019 | 13.74 | 13.96 | 13.67 | 13.88 | 127,952 | +0.11(+0.82%) |
Apr 24, 2019 | 13.26 | 13.81 | 13.12 | 13.77 | 191,854 | +0.52(+3.89%) |
Apr 23, 2019 | 12.89 | 13.32 | 12.81 | 13.26 | 157,995 | +0.43(+3.34%) |
Apr 22, 2019 | 13.12 | 13.16 | 12.76 | 12.83 | 87,956 | -0.35(-2.65%) |
Apr 18, 2019 | 12.99 | 13.35 | 12.99 | 13.18 | 144,906 | +0.10(+0.74%) |
Apr 17, 2019 | 13.05 | 13.14 | 12.82 | 13.08 | 88,610 | +0.09(+0.67%) |
Apr 16, 2019 | 12.92 | 13.23 | 12.83 | 12.99 | 96,905 | +0.15(+1.16%) |
Apr 15, 2019 | 12.88 | 12.93 | 12.59 | 12.84 | 69,623 | +0.02(+0.14%) |
Apr 12, 2019 | 12.86 | 12.94 | 12.77 | 12.83 | 64,619 | +0.07(+0.55%) |
Apr 11, 2019 | 12.77 | 12.92 | 12.71 | 12.76 | 63,680 | +0.00(+0.00%) |
Apr 10, 2019 | 12.32 | 12.77 | 12.31 | 12.76 | 100,565 | +0.47(+3.84%) |
Apr 09, 2019 | 12.30 | 12.46 | 12.27 | 12.28 | 127,722 | -0.06(-0.50%) |
Apr 08, 2019 | 12.35 | 12.43 | 12.31 | 12.35 | 53,265 | -0.07(-0.56%) |
Apr 05, 2019 | 12.55 | 12.63 | 12.40 | 12.42 | 96,185 | -0.04(-0.35%) |
Apr 04, 2019 | 12.49 | 12.67 | 12.42 | 12.46 | 58,737 | +0.01(+0.07%) |
Apr 03, 2019 | 12.25 | 12.47 | 12.23 | 12.45 | 179,470 | +0.23(+1.86%) |
Apr 02, 2019 | 12.43 | 12.43 | 12.15 | 12.22 | 121,276 | -0.27(-2.17%) |