Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.87 | 16.33 | 15.33 | 16.11 | 2,093,113 | -0.15(-0.93%) |
Apr 29, 2020 | 15.73 | 16.39 | 15.61 | 16.26 | 1,239,038 | +0.85(+5.51%) |
Apr 28, 2020 | 15.96 | 15.98 | 15.03 | 15.41 | 981,163 | +0.02(+0.12%) |
Apr 27, 2020 | 14.86 | 15.66 | 14.67 | 15.39 | 1,278,440 | +0.85(+5.84%) |
Apr 24, 2020 | 14.31 | 14.64 | 13.81 | 14.54 | 946,774 | +0.33(+2.32%) |
Apr 23, 2020 | 13.69 | 14.43 | 13.57 | 14.21 | 859,120 | +0.53(+3.86%) |
Apr 22, 2020 | 14.72 | 14.81 | 13.67 | 13.69 | 686,383 | -0.55(-3.85%) |
Apr 21, 2020 | 14.20 | 14.81 | 13.98 | 14.23 | 884,608 | -0.85(-5.63%) |
Apr 20, 2020 | 15.27 | 15.37 | 14.82 | 15.08 | 1,206,106 | -0.63(-4.02%) |
Apr 17, 2020 | 15.43 | 15.88 | 14.72 | 15.71 | 1,357,439 | +1.07(+7.28%) |
Apr 16, 2020 | 14.30 | 14.69 | 13.72 | 14.65 | 1,251,381 | +0.37(+2.58%) |
Apr 15, 2020 | 14.87 | 14.99 | 14.16 | 14.28 | 1,103,353 | -1.24(-7.97%) |
Apr 14, 2020 | 15.24 | 15.68 | 14.73 | 15.52 | 950,235 | +0.71(+4.78%) |
Apr 13, 2020 | 15.45 | 15.74 | 14.43 | 14.81 | 982,508 | -0.76(-4.91%) |
Apr 09, 2020 | 16.10 | 16.36 | 15.16 | 15.57 | 1,422,598 | +0.12(+0.79%) |
Apr 08, 2020 | 13.30 | 15.83 | 12.98 | 15.45 | 2,108,359 | +2.48(+19.14%) |
Apr 07, 2020 | 13.19 | 13.87 | 12.75 | 12.97 | 1,861,421 | +0.40(+3.15%) |
Apr 06, 2020 | 12.04 | 12.87 | 11.65 | 12.57 | 1,388,506 | +1.25(+11.00%) |
Apr 03, 2020 | 12.15 | 12.45 | 11.25 | 11.33 | 1,059,611 | -1.18(-9.43%) |
Apr 02, 2020 | 12.25 | 13.16 | 11.87 | 12.51 | 991,447 | +0.08(+0.61%) |
Apr 01, 2020 | 13.21 | 13.44 | 12.32 | 12.43 | 906,616 | -1.73(-12.20%) |
Mar 31, 2020 | 14.68 | 15.16 | 13.74 | 14.16 | 1,166,078 | -0.65(-4.40%) |
Mar 30, 2020 | 14.46 | 15.03 | 14.25 | 14.81 | 739,080 | +0.33(+2.28%) |
Mar 27, 2020 | 15.28 | 15.65 | 14.34 | 14.48 | 1,130,704 | -1.63(-10.14%) |
Mar 26, 2020 | 15.32 | 16.27 | 15.15 | 16.11 | 1,458,574 | +1.15(+7.70%) |
Mar 25, 2020 | 13.12 | 15.94 | 13.03 | 14.96 | 2,313,459 | +1.85(+14.11%) |
Mar 24, 2020 | 12.10 | 13.12 | 11.79 | 13.11 | 1,719,214 | +1.79(+15.85%) |
Mar 23, 2020 | 10.91 | 11.90 | 10.02 | 11.32 | 1,770,528 | +0.46(+4.26%) |
Mar 20, 2020 | 12.66 | 13.00 | 10.82 | 10.85 | 2,009,776 | -1.65(-13.21%) |
Mar 19, 2020 | 10.56 | 13.03 | 10.17 | 12.51 | 2,119,270 | +1.93(+18.20%) |
Mar 18, 2020 | 13.21 | 13.36 | 9.438 | 10.58 | 1,771,203 | -3.70(-25.91%) |
Mar 17, 2020 | 14.69 | 15.57 | 13.61 | 14.28 | 2,294,984 | -0.20(-1.37%) |
Mar 16, 2020 | 15.95 | 16.10 | 13.95 | 14.48 | 1,794,726 | -3.45(-19.22%) |
Mar 13, 2020 | 17.31 | 17.94 | 16.00 | 17.92 | 1,530,986 | +1.39(+8.39%) |
Mar 12, 2020 | 17.27 | 17.54 | 15.29 | 16.54 | 1,834,082 | -2.37(-12.53%) |
Mar 11, 2020 | 19.99 | 20.41 | 18.73 | 18.91 | 1,061,347 | -1.68(-8.16%) |
Mar 10, 2020 | 21.16 | 21.24 | 19.99 | 20.59 | 1,210,630 | +0.04(+0.18%) |
Mar 09, 2020 | 20.87 | 20.97 | 17.93 | 20.55 | 1,409,337 | -2.14(-9.44%) |
Mar 06, 2020 | 22.18 | 22.81 | 21.99 | 22.69 | 976,016 | -0.41(-1.76%) |
Mar 05, 2020 | 23.20 | 23.64 | 22.63 | 23.10 | 747,579 | -0.68(-2.86%) |
Mar 04, 2020 | 23.03 | 23.80 | 22.97 | 23.78 | 732,097 | +1.55(+6.96%) |
Mar 03, 2020 | 23.24 | 23.83 | 22.05 | 22.23 | 846,607 | -1.01(-4.35%) |
Mar 02, 2020 | 22.81 | 23.28 | 22.25 | 23.24 | 1,152,013 | +0.64(+2.84%) |
Feb 28, 2020 | 22.38 | 22.89 | 21.93 | 22.60 | 2,406,879 | -0.44(-1.93%) |
Feb 27, 2020 | 23.73 | 24.31 | 23.03 | 23.04 | 942,881 | -1.25(-5.13%) |
Feb 26, 2020 | 24.51 | 25.10 | 24.11 | 24.28 | 1,157,557 | -0.14(-0.58%) |
Feb 25, 2020 | 26.00 | 26.12 | 24.40 | 24.43 | 1,244,168 | -1.47(-5.69%) |
Feb 24, 2020 | 26.08 | 26.67 | 25.87 | 25.90 | 1,634,999 | -0.73(-2.73%) |
Feb 21, 2020 | 25.49 | 27.00 | 25.49 | 26.63 | 2,290,440 | +2.00(+8.13%) |
Feb 20, 2020 | 24.44 | 24.67 | 24.12 | 24.62 | 1,066,593 | +0.17(+0.69%) |
Feb 19, 2020 | 23.89 | 24.51 | 23.79 | 24.45 | 833,353 | +0.61(+2.57%) |
Feb 18, 2020 | 23.96 | 24.15 | 23.67 | 23.84 | 702,617 | -0.24(-0.98%) |
Feb 14, 2020 | 24.28 | 24.35 | 23.91 | 24.08 | 603,070 | -0.19(-0.78%) |
Feb 13, 2020 | 23.79 | 24.40 | 23.69 | 24.27 | 1,037,894 | +0.37(+1.54%) |
Feb 12, 2020 | 23.80 | 24.04 | 23.65 | 23.90 | 674,622 | +0.29(+1.24%) |
Feb 11, 2020 | 23.12 | 23.62 | 23.08 | 23.61 | 938,204 | +0.51(+2.21%) |
Feb 10, 2020 | 22.44 | 23.11 | 22.44 | 23.10 | 577,285 | +0.65(+2.90%) |
Feb 07, 2020 | 22.48 | 22.54 | 22.23 | 22.44 | 531,554 | -0.08(-0.38%) |
Feb 06, 2020 | 22.62 | 22.63 | 22.24 | 22.53 | 824,332 | +0.03(+0.13%) |
Feb 05, 2020 | 22.27 | 22.80 | 22.27 | 22.50 | 1,170,670 | +0.27(+1.23%) |
Feb 04, 2020 | 22.14 | 22.49 | 22.05 | 22.23 | 855,964 | +0.35(+1.60%) |
Feb 03, 2020 | 21.68 | 22.11 | 21.68 | 21.88 | 1,548,747 | +0.32(+1.49%) |
Jan 31, 2020 | 21.83 | 21.99 | 21.54 | 21.56 | 947,304 | -0.43(-1.97%) |
Jan 30, 2020 | 22.36 | 22.52 | 21.75 | 21.99 | 1,000,243 | -0.62(-2.75%) |
Jan 29, 2020 | 23.28 | 23.37 | 22.55 | 22.61 | 1,130,496 | -0.69(-2.96%) |
Jan 28, 2020 | 23.28 | 23.60 | 23.19 | 23.30 | 2,012,704 | +0.50(+2.19%) |
Jan 27, 2020 | 22.27 | 23.08 | 22.19 | 22.80 | 1,856,560 | +0.25(+1.13%) |
Jan 24, 2020 | 23.12 | 23.22 | 22.46 | 22.55 | 945,079 | -0.58(-2.49%) |
Jan 23, 2020 | 23.03 | 23.14 | 22.81 | 23.12 | 712,038 | +0.08(+0.33%) |
Jan 22, 2020 | 22.95 | 23.08 | 22.69 | 23.05 | 820,451 | +0.19(+0.83%) |
Jan 21, 2020 | 22.50 | 22.86 | 22.42 | 22.86 | 719,769 | +0.30(+1.34%) |
Jan 17, 2020 | 22.95 | 22.95 | 22.51 | 22.56 | 749,494 | -0.28(-1.24%) |
Jan 16, 2020 | 22.61 | 22.84 | 22.56 | 22.84 | 754,318 | +0.41(+1.81%) |
Jan 15, 2020 | 22.28 | 22.54 | 22.24 | 22.43 | 885,152 | +0.13(+0.59%) |
Jan 14, 2020 | 22.31 | 22.55 | 22.22 | 22.30 | 631,510 | -0.01(-0.04%) |
Jan 13, 2020 | 21.99 | 22.34 | 21.93 | 22.31 | 1,301,265 | +0.39(+1.77%) |
Jan 10, 2020 | 21.84 | 22.01 | 21.63 | 21.93 | 929,716 | +0.14(+0.65%) |
Jan 09, 2020 | 21.84 | 22.06 | 21.63 | 21.78 | 745,037 | +0.11(+0.52%) |
Jan 08, 2020 | 21.59 | 21.83 | 21.58 | 21.67 | 944,192 | +0.14(+0.66%) |
Jan 07, 2020 | 21.89 | 21.99 | 21.48 | 21.53 | 693,848 | -0.43(-1.98%) |
Jan 06, 2020 | 21.81 | 21.99 | 21.66 | 21.96 | 752,039 | -0.05(-0.21%) |
Jan 03, 2020 | 21.59 | 22.05 | 21.55 | 22.01 | 919,651 | +0.13(+0.60%) |
Jan 02, 2020 | 22.07 | 22.18 | 21.50 | 21.88 | 837,430 | -0.15(-0.69%) |
Dec 31, 2019 | 21.75 | 22.13 | 21.75 | 22.03 | 723,218 | +0.26(+1.21%) |
Dec 30, 2019 | 21.81 | 21.92 | 21.64 | 21.76 | 702,200 | -0.05(-0.22%) |
Dec 27, 2019 | 21.88 | 21.88 | 21.67 | 21.81 | 317,322 | -0.03(-0.13%) |
Dec 26, 2019 | 21.82 | 22.05 | 21.77 | 21.84 | 366,639 | +0.06(+0.26%) |
Dec 24, 2019 | 21.63 | 21.86 | 21.52 | 21.78 | 387,143 | +0.21(+0.96%) |
Dec 23, 2019 | 21.40 | 21.62 | 21.17 | 21.58 | 658,969 | +0.32(+1.51%) |
Dec 20, 2019 | 21.38 | 21.45 | 21.20 | 21.26 | 2,426,162 | -0.08(-0.40%) |
Dec 19, 2019 | 21.68 | 21.72 | 21.19 | 21.34 | 628,876 | -0.25(-1.18%) |
Dec 18, 2019 | 21.50 | 21.60 | 21.43 | 21.59 | 447,218 | +0.21(+0.97%) |
Dec 17, 2019 | 21.38 | 21.53 | 21.23 | 21.39 | 538,384 | -0.05(-0.22%) |
Dec 16, 2019 | 21.59 | 21.74 | 21.41 | 21.43 | 697,077 | +0.04(+0.18%) |
Dec 13, 2019 | 21.43 | 21.53 | 21.19 | 21.40 | 488,432 | -0.09(-0.44%) |
Dec 12, 2019 | 21.47 | 21.71 | 21.40 | 21.49 | 639,964 | -0.04(-0.18%) |
Dec 11, 2019 | 21.64 | 21.68 | 21.52 | 21.53 | 417,611 | -0.12(-0.57%) |
Dec 10, 2019 | 21.52 | 21.71 | 21.34 | 21.65 | 567,148 | +0.04(+0.17%) |
Dec 09, 2019 | 21.68 | 21.78 | 21.47 | 21.61 | 797,654 | -0.08(-0.35%) |
Dec 06, 2019 | 21.78 | 22.18 | 21.65 | 21.69 | 1,157,086 | +0.32(+1.50%) |
Dec 05, 2019 | 21.40 | 21.51 | 21.26 | 21.37 | 1,243,561 | +0.08(+0.36%) |
Dec 04, 2019 | 20.96 | 21.47 | 20.96 | 21.29 | 1,295,793 | +0.37(+1.76%) |
Dec 03, 2019 | 20.59 | 21.09 | 20.43 | 20.92 | 521,285 | +0.19(+0.91%) |
Dec 02, 2019 | 20.96 | 21.03 | 20.59 | 20.74 | 1,089,024 | -0.13(-0.63%) |
Nov 29, 2019 | 21.10 | 21.14 | 20.82 | 20.87 | 681,792 | -0.27(-1.29%) |
Nov 27, 2019 | 21.07 | 21.33 | 20.84 | 21.14 | 457,600 | +0.35(+1.68%) |
Nov 26, 2019 | 21.29 | 21.29 | 20.64 | 20.79 | 803,922 | -0.43(-2.05%) |
Nov 25, 2019 | 20.49 | 21.24 | 20.29 | 21.23 | 1,062,533 | +0.91(+4.46%) |
Nov 22, 2019 | 20.14 | 20.53 | 20.04 | 20.32 | 748,117 | +0.30(+1.51%) |
Nov 21, 2019 | 20.15 | 20.21 | 19.99 | 20.02 | 853,189 | -0.12(-0.61%) |
Nov 20, 2019 | 20.06 | 20.25 | 19.95 | 20.14 | 1,140,162 | -0.01(-0.05%) |
Nov 19, 2019 | 20.03 | 20.32 | 19.90 | 20.15 | 742,464 | +0.20(+0.99%) |
Nov 18, 2019 | 19.33 | 19.97 | 19.33 | 19.95 | 964,501 | +0.68(+3.53%) |
Nov 15, 2019 | 18.88 | 19.34 | 18.80 | 19.27 | 1,312,410 | +0.41(+2.15%) |
Nov 14, 2019 | 18.87 | 18.90 | 18.73 | 18.87 | 764,573 | +0.02(+0.10%) |
Nov 13, 2019 | 18.65 | 18.87 | 18.58 | 18.85 | 417,751 | -0.01(-0.05%) |
Nov 12, 2019 | 18.71 | 18.94 | 18.63 | 18.86 | 487,927 | +0.10(+0.55%) |
Nov 11, 2019 | 18.69 | 18.92 | 18.69 | 18.75 | 682,799 | -0.08(-0.45%) |
Nov 08, 2019 | 18.72 | 18.89 | 18.44 | 18.84 | 1,072,431 | +0.14(+0.76%) |
Nov 07, 2019 | 18.90 | 18.99 | 18.59 | 18.70 | 498,369 | -0.08(-0.45%) |
Nov 06, 2019 | 18.85 | 18.91 | 18.74 | 18.78 | 888,149 | +0.01(+0.05%) |
Nov 05, 2019 | 18.65 | 18.88 | 18.51 | 18.77 | 726,842 | +0.24(+1.27%) |
Nov 04, 2019 | 18.18 | 18.63 | 18.07 | 18.54 | 1,203,076 | +0.59(+3.31%) |
Nov 01, 2019 | 17.32 | 18.74 | 17.32 | 17.94 | 1,171,071 | +0.75(+4.34%) |
Oct 31, 2019 | 16.90 | 17.21 | 16.75 | 17.20 | 912,262 | +0.22(+1.28%) |
Oct 30, 2019 | 16.78 | 16.99 | 16.57 | 16.98 | 485,364 | +0.16(+0.95%) |
Oct 29, 2019 | 16.72 | 17.05 | 16.66 | 16.82 | 568,213 | +0.11(+0.68%) |
Oct 28, 2019 | 16.58 | 16.97 | 16.58 | 16.71 | 986,398 | +0.25(+1.49%) |
Oct 25, 2019 | 16.37 | 16.69 | 16.23 | 16.46 | 855,021 | +0.01(+0.06%) |
Oct 24, 2019 | 16.56 | 16.56 | 16.22 | 16.45 | 262,682 | -0.08(-0.51%) |
Oct 23, 2019 | 16.55 | 16.58 | 16.24 | 16.54 | 303,188 | +0.08(+0.46%) |
Oct 22, 2019 | 16.16 | 16.54 | 16.13 | 16.46 | 368,548 | +0.28(+1.75%) |
Oct 21, 2019 | 16.05 | 16.35 | 15.95 | 16.18 | 472,509 | +0.13(+0.82%) |
Oct 18, 2019 | 15.81 | 16.05 | 15.71 | 16.05 | 434,821 | +0.15(+0.95%) |
Oct 17, 2019 | 15.85 | 16.05 | 15.71 | 15.89 | 543,601 | +0.12(+0.78%) |
Oct 16, 2019 | 15.58 | 15.81 | 15.53 | 15.77 | 376,555 | +0.17(+1.09%) |
Oct 15, 2019 | 15.55 | 15.82 | 15.50 | 15.60 | 346,526 | +0.18(+1.16%) |
Oct 14, 2019 | 15.56 | 15.68 | 15.31 | 15.42 | 282,125 | -0.24(-1.51%) |
Oct 11, 2019 | 15.46 | 15.88 | 15.38 | 15.66 | 357,689 | +0.46(+3.04%) |
Oct 10, 2019 | 15.16 | 15.32 | 15.10 | 15.20 | 283,941 | +0.10(+0.69%) |
Oct 09, 2019 | 15.08 | 15.19 | 15.02 | 15.09 | 222,552 | +0.18(+1.20%) |
Oct 08, 2019 | 15.09 | 15.11 | 14.81 | 14.91 | 403,131 | -0.23(-1.50%) |
Oct 07, 2019 | 15.09 | 15.30 | 15.04 | 15.14 | 322,088 | -0.03(-0.19%) |
Oct 04, 2019 | 15.04 | 15.21 | 14.86 | 15.17 | 221,436 | +0.17(+1.13%) |
Oct 03, 2019 | 15.06 | 15.18 | 14.94 | 15.00 | 250,095 | -0.18(-1.18%) |
Oct 02, 2019 | 15.24 | 15.40 | 15.04 | 15.18 | 386,900 | -0.15(-0.99%) |
Oct 01, 2019 | 15.70 | 15.94 | 15.22 | 15.33 | 436,130 | -0.31(-1.99%) |
Sep 30, 2019 | 15.54 | 15.84 | 15.54 | 15.64 | 480,321 | +0.09(+0.61%) |
Sep 27, 2019 | 15.73 | 15.88 | 15.50 | 15.54 | 413,207 | -0.12(-0.78%) |
Sep 26, 2019 | 15.98 | 15.99 | 15.54 | 15.67 | 289,274 | -0.30(-1.89%) |
Sep 25, 2019 | 15.76 | 16.00 | 15.67 | 15.97 | 349,729 | +0.21(+1.32%) |
Sep 24, 2019 | 16.00 | 16.05 | 15.68 | 15.76 | 423,712 | -0.20(-1.24%) |
Sep 23, 2019 | 15.99 | 16.07 | 15.81 | 15.96 | 351,635 | -0.07(-0.41%) |
Sep 20, 2019 | 15.99 | 16.07 | 15.83 | 16.03 | 1,093,833 | +0.08(+0.53%) |
Sep 19, 2019 | 16.05 | 16.21 | 15.93 | 15.94 | 432,264 | -0.10(-0.65%) |
Sep 18, 2019 | 16.05 | 16.07 | 15.87 | 16.05 | 372,150 | -0.06(-0.35%) |
Sep 17, 2019 | 16.33 | 16.52 | 15.77 | 16.10 | 379,106 | +0.08(+0.53%) |
Sep 16, 2019 | 15.89 | 16.05 | 15.81 | 16.02 | 307,801 | +0.01(+0.06%) |
Sep 13, 2019 | 16.21 | 16.46 | 15.85 | 16.01 | 370,509 | -0.07(-0.41%) |
Sep 12, 2019 | 16.19 | 16.21 | 15.80 | 16.07 | 410,341 | -0.13(-0.82%) |
Sep 11, 2019 | 16.09 | 16.24 | 15.99 | 16.21 | 437,759 | +0.11(+0.70%) |
Sep 10, 2019 | 16.32 | 16.41 | 16.00 | 16.09 | 667,893 | -0.27(-1.67%) |
Sep 09, 2019 | 15.83 | 16.38 | 15.81 | 16.37 | 355,998 | +0.57(+3.58%) |
Sep 06, 2019 | 15.74 | 15.93 | 15.48 | 15.80 | 288,291 | +0.17(+1.09%) |
Sep 05, 2019 | 15.53 | 15.78 | 15.30 | 15.63 | 416,899 | +0.33(+2.16%) |
Sep 04, 2019 | 15.25 | 15.41 | 15.17 | 15.30 | 282,073 | +0.18(+1.19%) |
Sep 03, 2019 | 15.21 | 15.33 | 15.04 | 15.12 | 406,498 | -0.19(-1.23%) |
Aug 30, 2019 | 15.33 | 15.40 | 15.08 | 15.31 | 379,091 | +0.07(+0.43%) |
Aug 29, 2019 | 15.15 | 15.37 | 15.08 | 15.24 | 315,776 | +0.22(+1.44%) |
Aug 28, 2019 | 14.61 | 15.13 | 14.61 | 15.03 | 567,413 | +0.30(+2.05%) |
Aug 27, 2019 | 15.19 | 15.19 | 14.71 | 14.72 | 710,130 | -0.36(-2.38%) |
Aug 26, 2019 | 15.00 | 15.13 | 14.91 | 15.08 | 350,815 | +0.23(+1.52%) |
Aug 23, 2019 | 15.04 | 15.20 | 14.82 | 14.86 | 566,199 | -0.24(-1.56%) |
Aug 22, 2019 | 15.26 | 15.26 | 15.04 | 15.09 | 295,231 | -0.11(-0.75%) |
Aug 21, 2019 | 15.15 | 15.22 | 15.04 | 15.21 | 417,034 | +0.20(+1.32%) |
Aug 20, 2019 | 15.10 | 15.12 | 14.86 | 15.01 | 472,138 | -0.12(-0.81%) |
Aug 19, 2019 | 15.36 | 15.44 | 15.10 | 15.13 | 554,226 | -0.05(-0.31%) |
Aug 16, 2019 | 15.04 | 15.29 | 15.04 | 15.18 | 394,454 | +0.22(+1.45%) |
Aug 15, 2019 | 15.04 | 15.09 | 14.80 | 14.96 | 312,144 | -0.03(-0.19%) |
Aug 14, 2019 | 14.97 | 15.13 | 14.88 | 14.99 | 512,822 | -0.21(-1.37%) |
Aug 13, 2019 | 14.91 | 15.23 | 14.91 | 15.20 | 278,098 | +0.28(+1.90%) |
Aug 12, 2019 | 15.00 | 15.04 | 14.83 | 14.91 | 243,030 | -0.21(-1.37%) |
Aug 09, 2019 | 15.37 | 15.42 | 15.11 | 15.12 | 451,879 | -0.31(-2.02%) |
Aug 08, 2019 | 15.28 | 15.47 | 15.18 | 15.43 | 575,073 | +0.26(+1.74%) |
Aug 07, 2019 | 14.73 | 15.25 | 14.64 | 15.17 | 546,028 | +0.28(+1.90%) |
Aug 06, 2019 | 14.76 | 14.94 | 14.58 | 14.88 | 736,633 | +0.12(+0.83%) |
Aug 05, 2019 | 14.55 | 14.86 | 14.35 | 14.76 | 1,023,164 | -0.13(-0.89%) |
Aug 02, 2019 | 15.23 | 15.41 | 14.10 | 14.89 | 900,580 | -0.69(-4.42%) |
Aug 01, 2019 | 15.96 | 16.12 | 15.54 | 15.58 | 999,884 | -0.22(-1.37%) |
Jul 31, 2019 | 15.80 | 16.41 | 15.74 | 15.80 | 1,734,355 | -0.03(-0.18%) |
Jul 30, 2019 | 15.57 | 16.07 | 15.37 | 15.83 | 1,532,536 | +0.01(+0.06%) |
Jul 29, 2019 | 15.77 | 15.94 | 15.54 | 15.82 | 1,961,674 | +0.03(+0.18%) |
Jul 26, 2019 | 15.71 | 16.00 | 15.61 | 15.79 | 814,124 | +0.20(+1.27%) |
Jul 25, 2019 | 15.82 | 15.98 | 15.48 | 15.59 | 527,630 | -0.17(-1.08%) |
Jul 24, 2019 | 15.38 | 15.79 | 15.22 | 15.76 | 539,620 | +0.40(+2.58%) |
Jul 23, 2019 | 15.05 | 15.38 | 14.97 | 15.37 | 434,352 | +0.32(+2.13%) |
Jul 22, 2019 | 15.25 | 15.34 | 14.93 | 15.04 | 535,714 | -0.15(-0.99%) |
Jul 19, 2019 | 14.75 | 15.32 | 14.75 | 15.20 | 802,575 | +0.42(+2.88%) |
Jul 18, 2019 | 14.68 | 14.86 | 14.51 | 14.77 | 319,623 | +0.11(+0.77%) |
Jul 17, 2019 | 14.58 | 14.76 | 14.49 | 14.66 | 389,163 | +0.04(+0.26%) |
Jul 16, 2019 | 14.70 | 14.81 | 14.62 | 14.62 | 232,362 | -0.12(-0.83%) |
Jul 15, 2019 | 14.81 | 14.89 | 14.67 | 14.74 | 225,586 | -0.09(-0.57%) |
Jul 12, 2019 | 14.67 | 14.91 | 14.56 | 14.83 | 253,751 | +0.16(+1.09%) |
Jul 11, 2019 | 14.70 | 14.98 | 14.50 | 14.67 | 254,516 | +0.09(+0.65%) |
Jul 10, 2019 | 14.65 | 14.71 | 14.53 | 14.57 | 202,920 | +0.01(+0.06%) |
Jul 09, 2019 | 14.62 | 14.74 | 14.36 | 14.56 | 216,810 | -0.15(-1.03%) |
Jul 08, 2019 | 14.72 | 14.74 | 14.54 | 14.71 | 325,341 | +0.01(+0.06%) |
Jul 05, 2019 | 14.68 | 14.77 | 14.52 | 14.71 | 204,484 | -0.02(-0.13%) |
Jul 03, 2019 | 14.71 | 14.85 | 14.67 | 14.72 | 131,378 | -0.01(-0.06%) |
Jul 02, 2019 | 14.51 | 14.76 | 14.31 | 14.73 | 432,863 | +0.24(+1.63%) |
Jul 01, 2019 | 15.06 | 15.06 | 14.43 | 14.50 | 686,325 | -0.48(-3.21%) |
Jun 28, 2019 | 14.76 | 15.03 | 14.75 | 14.98 | 1,461,906 | +0.18(+1.21%) |
Jun 27, 2019 | 14.62 | 14.87 | 14.62 | 14.80 | 385,068 | +0.23(+1.55%) |
Jun 26, 2019 | 14.71 | 14.71 | 14.31 | 14.57 | 382,564 | -0.11(-0.77%) |
Jun 25, 2019 | 14.63 | 14.92 | 14.52 | 14.69 | 440,967 | +0.06(+0.39%) |
Jun 24, 2019 | 14.64 | 14.70 | 14.56 | 14.63 | 330,599 | -0.02(-0.13%) |
Jun 21, 2019 | 14.40 | 14.68 | 14.30 | 14.65 | 814,760 | +0.14(+0.98%) |
Jun 20, 2019 | 14.62 | 14.76 | 14.40 | 14.51 | 479,891 | -0.09(-0.65%) |
Jun 19, 2019 | 14.50 | 14.62 | 14.34 | 14.60 | 258,036 | +0.13(+0.91%) |
Jun 18, 2019 | 14.40 | 14.78 | 14.35 | 14.47 | 289,445 | +0.08(+0.52%) |
Jun 17, 2019 | 14.47 | 14.54 | 14.35 | 14.39 | 420,449 | +0.01(+0.07%) |
Jun 14, 2019 | 14.23 | 14.41 | 14.19 | 14.38 | 340,949 | +0.09(+0.59%) |
Jun 13, 2019 | 14.09 | 14.36 | 14.09 | 14.30 | 499,129 | +0.28(+2.02%) |
Jun 12, 2019 | 14.06 | 14.15 | 13.88 | 14.02 | 209,879 | -0.14(-1.00%) |
Jun 11, 2019 | 14.43 | 14.43 | 13.97 | 14.16 | 529,413 | -0.13(-0.93%) |
Jun 10, 2019 | 14.23 | 14.43 | 14.23 | 14.29 | 295,019 | +0.10(+0.73%) |
Jun 07, 2019 | 14.08 | 14.41 | 14.02 | 14.19 | 380,574 | +0.20(+1.42%) |
Jun 06, 2019 | 13.94 | 14.10 | 13.83 | 13.99 | 341,764 | +0.09(+0.61%) |
Jun 05, 2019 | 14.34 | 14.43 | 13.81 | 13.90 | 308,981 | -0.42(-2.90%) |
Jun 04, 2019 | 13.91 | 14.35 | 13.91 | 14.32 | 567,922 | +0.58(+4.19%) |
Jun 03, 2019 | 13.26 | 13.77 | 13.26 | 13.74 | 576,508 | +0.48(+3.63%) |
May 31, 2019 | 13.53 | 13.60 | 13.13 | 13.26 | 700,333 | -0.45(-3.30%) |
May 30, 2019 | 13.73 | 13.93 | 13.58 | 13.71 | 617,199 | -0.02(-0.14%) |
May 29, 2019 | 13.71 | 13.83 | 13.53 | 13.73 | 488,668 | -0.11(-0.82%) |
May 28, 2019 | 13.85 | 14.01 | 13.71 | 13.85 | 525,911 | +0.00(+0.00%) |
May 24, 2019 | 13.87 | 13.97 | 13.72 | 13.85 | 347,835 | +0.03(+0.20%) |
May 23, 2019 | 14.11 | 14.11 | 13.73 | 13.82 | 546,675 | -0.42(-2.92%) |
May 22, 2019 | 14.21 | 14.36 | 14.12 | 14.23 | 355,983 | -0.09(-0.66%) |
May 21, 2019 | 14.18 | 14.35 | 14.17 | 14.33 | 316,029 | +0.23(+1.61%) |
May 20, 2019 | 13.77 | 14.13 | 13.66 | 14.10 | 405,535 | +0.24(+1.70%) |
May 17, 2019 | 13.92 | 14.37 | 13.86 | 13.87 | 750,448 | +0.23(+1.66%) |
May 16, 2019 | 13.73 | 13.85 | 13.61 | 13.64 | 369,002 | -0.12(-0.89%) |
May 15, 2019 | 13.58 | 13.86 | 13.53 | 13.76 | 298,084 | +0.07(+0.48%) |
May 14, 2019 | 13.68 | 13.85 | 13.63 | 13.70 | 350,369 | +0.04(+0.28%) |
May 13, 2019 | 13.60 | 13.81 | 13.54 | 13.66 | 800,099 | -0.21(-1.50%) |
May 10, 2019 | 13.98 | 13.98 | 13.63 | 13.87 | 792,934 | -0.12(-0.88%) |
May 09, 2019 | 13.63 | 14.11 | 13.58 | 13.99 | 472,903 | +0.19(+1.37%) |
May 08, 2019 | 13.75 | 13.89 | 13.61 | 13.80 | 837,611 | -0.05(-0.34%) |
May 07, 2019 | 13.94 | 14.09 | 13.76 | 13.85 | 866,888 | -0.22(-1.54%) |
May 06, 2019 | 13.43 | 14.09 | 13.43 | 14.06 | 782,728 | +0.39(+2.83%) |
May 03, 2019 | 13.81 | 13.84 | 13.34 | 13.68 | 898,037 | +0.22(+1.61%) |
May 02, 2019 | 13.35 | 13.56 | 13.20 | 13.46 | 586,341 | +0.02(+0.14%) |