Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.99 | 13.99 | 12.23 | 12.30 | 129,682 | -1.96(-13.73%) |
Apr 29, 2020 | 15.14 | 15.14 | 14.12 | 14.25 | 131,163 | -0.27(-1.89%) |
Apr 28, 2020 | 14.97 | 15.28 | 14.52 | 14.53 | 107,335 | +0.07(+0.47%) |
Apr 27, 2020 | 14.51 | 14.80 | 14.40 | 14.46 | 149,765 | +0.27(+1.93%) |
Apr 24, 2020 | 14.64 | 14.72 | 13.87 | 14.19 | 62,554 | -0.29(-2.03%) |
Apr 23, 2020 | 14.09 | 14.82 | 14.09 | 14.48 | 87,414 | +0.39(+2.78%) |
Apr 22, 2020 | 14.34 | 14.34 | 14.01 | 14.09 | 57,145 | +0.09(+0.63%) |
Apr 21, 2020 | 13.65 | 14.05 | 13.58 | 14.00 | 52,690 | -0.10(-0.69%) |
Apr 20, 2020 | 14.07 | 14.35 | 13.87 | 14.10 | 84,307 | -0.28(-1.97%) |
Apr 17, 2020 | 13.85 | 14.59 | 13.85 | 14.38 | 97,204 | +0.93(+6.91%) |
Apr 16, 2020 | 13.64 | 14.08 | 12.97 | 13.45 | 117,700 | -0.30(-2.20%) |
Apr 15, 2020 | 14.06 | 14.06 | 13.56 | 13.76 | 106,971 | -0.71(-4.94%) |
Apr 14, 2020 | 14.99 | 15.19 | 14.32 | 14.47 | 61,733 | -0.14(-0.94%) |
Apr 13, 2020 | 14.91 | 14.91 | 14.14 | 14.61 | 55,835 | -0.62(-4.05%) |
Apr 09, 2020 | 14.43 | 15.22 | 14.43 | 15.22 | 93,627 | +0.95(+6.65%) |
Apr 08, 2020 | 13.92 | 14.30 | 13.48 | 14.27 | 100,565 | +0.74(+5.49%) |
Apr 07, 2020 | 14.07 | 14.56 | 13.37 | 13.53 | 113,569 | -0.20(-1.43%) |
Apr 06, 2020 | 12.75 | 13.73 | 12.75 | 13.73 | 98,554 | +1.45(+11.79%) |
Apr 03, 2020 | 13.25 | 13.45 | 11.95 | 12.28 | 119,691 | -1.18(-8.79%) |
Apr 02, 2020 | 13.02 | 13.98 | 12.83 | 13.46 | 70,409 | +0.21(+1.55%) |
Apr 01, 2020 | 13.41 | 13.45 | 12.90 | 13.26 | 104,478 | -0.89(-6.29%) |
Mar 31, 2020 | 14.36 | 14.67 | 13.33 | 14.15 | 224,722 | -0.06(-0.41%) |
Mar 30, 2020 | 12.23 | 14.38 | 12.23 | 14.21 | 147,038 | +1.98(+16.16%) |
Mar 27, 2020 | 12.71 | 12.74 | 11.97 | 12.23 | 111,003 | -1.06(-7.95%) |
Mar 26, 2020 | 12.37 | 13.29 | 12.15 | 13.29 | 285,238 | +1.00(+8.12%) |
Mar 25, 2020 | 12.33 | 12.70 | 11.78 | 12.29 | 236,506 | -0.14(-1.10%) |
Mar 24, 2020 | 11.88 | 12.56 | 11.72 | 12.43 | 160,031 | +1.08(+9.56%) |
Mar 23, 2020 | 11.77 | 12.30 | 11.09 | 11.34 | 201,277 | -0.42(-3.57%) |
Mar 20, 2020 | 12.50 | 12.88 | 11.62 | 11.76 | 185,808 | -0.71(-5.72%) |
Mar 19, 2020 | 12.31 | 13.70 | 12.07 | 12.47 | 155,570 | +0.21(+1.75%) |
Mar 18, 2020 | 12.51 | 12.93 | 11.75 | 12.26 | 164,784 | -1.01(-7.58%) |
Mar 17, 2020 | 11.86 | 13.48 | 11.26 | 13.27 | 188,610 | +1.65(+14.21%) |
Mar 16, 2020 | 12.54 | 12.76 | 11.60 | 11.61 | 134,212 | -1.87(-13.84%) |
Mar 13, 2020 | 12.77 | 13.48 | 12.16 | 13.48 | 188,675 | +1.42(+11.74%) |
Mar 12, 2020 | 12.85 | 13.15 | 11.96 | 12.06 | 179,262 | -1.87(-13.39%) |
Mar 11, 2020 | 14.55 | 14.65 | 13.51 | 13.93 | 178,417 | -1.19(-7.88%) |
Mar 10, 2020 | 14.68 | 15.35 | 14.26 | 15.12 | 193,633 | +0.26(+1.77%) |
Mar 09, 2020 | 15.01 | 15.05 | 14.51 | 14.86 | 148,041 | -1.00(-6.28%) |
Mar 06, 2020 | 15.38 | 15.92 | 15.38 | 15.85 | 128,172 | -0.03(-0.18%) |
Mar 05, 2020 | 15.80 | 15.91 | 15.40 | 15.88 | 186,005 | -0.41(-2.52%) |
Mar 04, 2020 | 15.96 | 16.31 | 15.48 | 16.29 | 92,021 | +0.68(+4.38%) |
Mar 03, 2020 | 15.39 | 15.85 | 15.34 | 15.61 | 106,738 | +0.21(+1.33%) |
Mar 02, 2020 | 14.90 | 15.45 | 14.77 | 15.40 | 128,468 | +0.51(+3.41%) |
Feb 28, 2020 | 15.03 | 15.41 | 14.54 | 14.90 | 130,629 | -0.80(-5.10%) |
Feb 27, 2020 | 15.42 | 16.09 | 15.12 | 15.70 | 183,517 | -0.10(-0.62%) |
Feb 26, 2020 | 15.79 | 16.00 | 15.56 | 15.79 | 70,023 | +0.15(+0.94%) |
Feb 25, 2020 | 16.35 | 16.43 | 15.63 | 15.65 | 58,613 | -0.74(-4.53%) |
Feb 24, 2020 | 16.41 | 16.54 | 16.19 | 16.39 | 78,466 | -0.56(-3.29%) |
Feb 21, 2020 | 16.91 | 17.07 | 16.61 | 16.95 | 93,467 | -0.01(-0.06%) |
Feb 20, 2020 | 17.19 | 17.39 | 16.90 | 16.96 | 67,535 | -0.33(-1.92%) |
Feb 19, 2020 | 17.36 | 17.52 | 17.24 | 17.29 | 47,658 | -0.02(-0.11%) |
Feb 18, 2020 | 17.76 | 17.85 | 17.09 | 17.31 | 65,157 | -0.56(-3.12%) |
Feb 14, 2020 | 17.02 | 17.90 | 17.02 | 17.87 | 102,271 | +0.81(+4.75%) |
Feb 13, 2020 | 17.08 | 17.18 | 16.85 | 17.06 | 113,664 | -0.09(-0.51%) |
Feb 12, 2020 | 17.34 | 17.50 | 17.13 | 17.14 | 88,522 | -0.14(-0.79%) |
Feb 11, 2020 | 17.76 | 17.99 | 17.28 | 17.28 | 99,584 | -0.56(-3.12%) |
Feb 10, 2020 | 17.73 | 17.99 | 17.71 | 17.84 | 135,342 | +0.01(+0.05%) |
Feb 07, 2020 | 18.56 | 18.56 | 17.71 | 17.83 | 72,890 | -0.83(-4.45%) |
Feb 06, 2020 | 18.94 | 19.01 | 18.55 | 18.66 | 116,723 | -0.42(-2.20%) |
Feb 05, 2020 | 18.56 | 19.11 | 18.37 | 19.08 | 97,612 | +0.63(+3.44%) |
Feb 04, 2020 | 18.32 | 18.52 | 18.10 | 18.44 | 66,726 | +0.34(+1.89%) |
Feb 03, 2020 | 18.27 | 18.33 | 17.90 | 18.10 | 138,525 | -0.15(-0.80%) |
Jan 31, 2020 | 18.07 | 18.30 | 17.76 | 18.25 | 101,657 | +0.01(+0.05%) |
Jan 30, 2020 | 17.86 | 18.28 | 17.86 | 18.24 | 66,656 | +0.13(+0.70%) |
Jan 29, 2020 | 18.09 | 18.25 | 17.93 | 18.11 | 122,142 | +0.09(+0.49%) |
Jan 28, 2020 | 17.81 | 18.09 | 17.64 | 18.02 | 63,061 | +0.36(+2.05%) |
Jan 27, 2020 | 17.15 | 17.77 | 17.15 | 17.66 | 87,797 | +0.11(+0.61%) |
Jan 24, 2020 | 17.90 | 17.90 | 17.40 | 17.55 | 100,428 | -0.34(-1.91%) |
Jan 23, 2020 | 17.78 | 17.97 | 17.45 | 17.90 | 137,283 | +0.09(+0.49%) |
Jan 22, 2020 | 17.70 | 17.87 | 17.45 | 17.81 | 84,179 | +0.11(+0.61%) |
Jan 21, 2020 | 18.22 | 18.36 | 17.67 | 17.70 | 97,194 | -0.74(-4.03%) |
Jan 17, 2020 | 18.72 | 18.72 | 18.31 | 18.44 | 63,164 | -0.09(-0.47%) |
Jan 16, 2020 | 18.53 | 18.71 | 18.35 | 18.53 | 157,893 | +0.18(+0.96%) |
Jan 15, 2020 | 18.13 | 18.51 | 18.13 | 18.35 | 129,300 | +0.15(+0.80%) |
Jan 14, 2020 | 18.24 | 18.45 | 18.10 | 18.21 | 90,461 | -0.12(-0.64%) |
Jan 13, 2020 | 17.86 | 18.34 | 17.74 | 18.32 | 106,678 | +0.47(+2.63%) |
Jan 10, 2020 | 18.00 | 18.09 | 17.79 | 17.86 | 110,563 | -0.12(-0.65%) |
Jan 09, 2020 | 18.14 | 18.32 | 17.95 | 17.97 | 106,636 | -0.11(-0.59%) |
Jan 08, 2020 | 18.18 | 18.20 | 17.95 | 18.08 | 69,556 | -0.12(-0.64%) |
Jan 07, 2020 | 18.43 | 18.43 | 18.15 | 18.20 | 92,956 | -0.17(-0.90%) |
Jan 06, 2020 | 18.47 | 18.56 | 18.31 | 18.36 | 130,213 | -0.33(-1.78%) |
Jan 03, 2020 | 18.19 | 18.75 | 17.92 | 18.70 | 219,592 | +0.11(+0.58%) |
Jan 02, 2020 | 19.15 | 19.15 | 18.43 | 18.59 | 114,959 | -0.43(-2.26%) |
Dec 31, 2019 | 18.87 | 19.06 | 18.80 | 19.02 | 177,311 | +0.15(+0.78%) |
Dec 30, 2019 | 18.97 | 18.97 | 18.75 | 18.87 | 134,665 | +0.02(+0.10%) |
Dec 27, 2019 | 18.83 | 18.94 | 18.73 | 18.85 | 136,054 | -0.04(-0.21%) |
Dec 26, 2019 | 18.83 | 18.91 | 18.73 | 18.89 | 77,701 | +0.08(+0.42%) |
Dec 24, 2019 | 18.78 | 18.87 | 18.63 | 18.81 | 71,559 | +0.05(+0.26%) |
Dec 23, 2019 | 18.38 | 18.78 | 18.12 | 18.76 | 297,231 | +0.43(+2.34%) |
Dec 20, 2019 | 18.00 | 18.40 | 17.84 | 18.34 | 620,417 | +0.41(+2.29%) |
Dec 19, 2019 | 18.22 | 18.23 | 17.43 | 17.93 | 258,942 | -0.31(-1.71%) |
Dec 18, 2019 | 17.94 | 18.25 | 17.64 | 18.24 | 210,731 | +0.29(+1.63%) |
Dec 17, 2019 | 17.67 | 17.95 | 17.51 | 17.94 | 267,890 | +0.27(+1.55%) |
Dec 16, 2019 | 17.33 | 17.67 | 17.32 | 17.67 | 364,751 | +0.50(+2.90%) |
Dec 13, 2019 | 16.80 | 17.20 | 16.72 | 17.17 | 163,046 | +0.37(+2.21%) |
Dec 12, 2019 | 16.49 | 16.96 | 16.49 | 16.80 | 240,427 | +0.25(+1.53%) |
Dec 11, 2019 | 16.08 | 16.59 | 16.08 | 16.55 | 113,210 | +0.47(+2.91%) |
Dec 10, 2019 | 15.98 | 16.17 | 15.81 | 16.08 | 88,936 | +0.05(+0.30%) |
Dec 09, 2019 | 15.93 | 16.12 | 15.93 | 16.03 | 127,082 | +0.08(+0.49%) |
Dec 06, 2019 | 15.95 | 16.22 | 15.87 | 15.95 | 193,073 | +0.18(+1.11%) |
Dec 05, 2019 | 15.77 | 15.91 | 15.61 | 15.78 | 106,845 | +0.10(+0.62%) |
Dec 04, 2019 | 15.60 | 16.02 | 15.60 | 15.68 | 177,335 | +0.16(+1.01%) |
Dec 03, 2019 | 15.58 | 15.58 | 15.26 | 15.52 | 129,790 | -0.20(-1.24%) |
Dec 02, 2019 | 15.70 | 15.81 | 15.52 | 15.72 | 105,785 | +0.01(+0.06%) |
Nov 29, 2019 | 15.48 | 15.74 | 15.45 | 15.71 | 69,481 | +0.13(+0.81%) |
Nov 27, 2019 | 15.47 | 15.61 | 15.28 | 15.58 | 81,267 | +0.17(+1.08%) |
Nov 26, 2019 | 15.12 | 15.46 | 15.12 | 15.42 | 142,750 | +0.26(+1.74%) |
Nov 25, 2019 | 14.46 | 15.26 | 14.42 | 15.15 | 178,372 | +0.71(+4.93%) |
Nov 22, 2019 | 14.10 | 14.46 | 13.93 | 14.44 | 108,219 | +0.27(+1.93%) |
Nov 21, 2019 | 13.91 | 14.83 | 13.72 | 14.17 | 155,709 | +0.34(+2.47%) |
Nov 20, 2019 | 14.12 | 14.32 | 13.83 | 13.83 | 120,964 | -0.38(-2.68%) |
Nov 19, 2019 | 14.29 | 14.34 | 14.01 | 14.21 | 48,672 | -0.04(-0.27%) |
Nov 18, 2019 | 14.67 | 14.89 | 14.25 | 14.25 | 64,868 | -0.55(-3.69%) |
Nov 15, 2019 | 14.91 | 14.98 | 14.60 | 14.79 | 93,872 | +0.00(+0.00%) |
Nov 14, 2019 | 14.98 | 15.10 | 14.71 | 14.79 | 73,409 | -0.26(-1.75%) |
Nov 13, 2019 | 15.36 | 15.40 | 14.95 | 15.06 | 109,230 | -0.42(-2.71%) |
Nov 12, 2019 | 15.43 | 15.59 | 15.37 | 15.48 | 56,771 | +0.01(+0.06%) |
Nov 11, 2019 | 15.41 | 15.56 | 15.25 | 15.47 | 74,941 | -0.02(-0.13%) |
Nov 08, 2019 | 15.12 | 15.50 | 15.12 | 15.49 | 86,903 | +0.11(+0.70%) |
Nov 07, 2019 | 15.49 | 15.57 | 15.27 | 15.38 | 69,952 | +0.09(+0.57%) |
Nov 06, 2019 | 15.09 | 15.73 | 14.76 | 15.29 | 206,680 | +0.39(+2.62%) |
Nov 05, 2019 | 14.64 | 14.91 | 14.36 | 14.90 | 86,530 | +0.34(+2.35%) |
Nov 04, 2019 | 14.27 | 14.59 | 14.19 | 14.56 | 111,662 | +0.43(+3.04%) |
Nov 01, 2019 | 13.76 | 14.18 | 13.76 | 14.13 | 95,409 | +0.49(+3.58%) |
Oct 31, 2019 | 13.65 | 13.69 | 13.34 | 13.64 | 79,427 | -0.06(-0.43%) |
Oct 30, 2019 | 13.61 | 13.80 | 13.46 | 13.70 | 80,341 | +0.05(+0.36%) |
Oct 29, 2019 | 13.49 | 13.80 | 13.41 | 13.65 | 99,936 | +0.10(+0.72%) |
Oct 28, 2019 | 13.17 | 13.58 | 13.17 | 13.55 | 96,848 | +0.42(+3.19%) |
Oct 25, 2019 | 12.69 | 13.13 | 12.69 | 13.13 | 88,850 | +0.43(+3.38%) |
Oct 24, 2019 | 12.83 | 12.93 | 12.66 | 12.70 | 79,151 | -0.07(-0.53%) |
Oct 23, 2019 | 12.95 | 13.01 | 12.71 | 12.77 | 72,578 | -0.24(-1.87%) |
Oct 22, 2019 | 12.93 | 13.17 | 12.89 | 13.02 | 108,212 | -0.09(-0.67%) |
Oct 21, 2019 | 13.31 | 13.54 | 13.09 | 13.10 | 113,139 | -0.09(-0.67%) |
Oct 18, 2019 | 12.99 | 13.32 | 12.99 | 13.19 | 124,616 | +0.09(+0.67%) |
Oct 17, 2019 | 13.14 | 13.39 | 12.87 | 13.10 | 196,573 | +0.04(+0.30%) |
Oct 16, 2019 | 13.03 | 13.69 | 12.86 | 13.07 | 403,975 | -1.88(-12.60%) |
Oct 15, 2019 | 14.67 | 15.02 | 14.60 | 14.95 | 54,003 | +0.25(+1.73%) |
Oct 14, 2019 | 14.75 | 14.88 | 14.52 | 14.70 | 44,318 | -0.18(-1.18%) |
Oct 11, 2019 | 14.64 | 15.20 | 14.43 | 14.87 | 82,394 | +0.51(+3.53%) |
Oct 10, 2019 | 14.41 | 14.49 | 14.21 | 14.36 | 63,482 | +0.01(+0.07%) |
Oct 09, 2019 | 14.57 | 14.59 | 14.26 | 14.35 | 52,868 | -0.05(-0.34%) |
Oct 08, 2019 | 14.57 | 14.57 | 14.22 | 14.40 | 58,061 | -0.27(-1.86%) |
Oct 07, 2019 | 14.58 | 14.88 | 14.29 | 14.68 | 68,831 | +0.08(+0.54%) |
Oct 04, 2019 | 14.50 | 14.63 | 14.39 | 14.60 | 52,879 | +0.05(+0.34%) |
Oct 03, 2019 | 14.69 | 14.69 | 14.26 | 14.55 | 68,601 | -0.23(-1.58%) |
Oct 02, 2019 | 14.82 | 14.86 | 14.48 | 14.78 | 65,040 | -0.20(-1.37%) |
Oct 01, 2019 | 15.43 | 15.75 | 14.85 | 14.99 | 80,988 | -0.31(-2.04%) |
Sep 30, 2019 | 15.20 | 15.39 | 15.08 | 15.30 | 96,999 | +0.12(+0.77%) |
Sep 27, 2019 | 15.28 | 15.49 | 15.15 | 15.18 | 92,352 | -0.01(-0.06%) |
Sep 26, 2019 | 15.46 | 15.54 | 15.10 | 15.19 | 56,141 | -0.28(-1.83%) |
Sep 25, 2019 | 15.32 | 15.63 | 15.32 | 15.48 | 108,458 | +0.10(+0.63%) |
Sep 24, 2019 | 15.66 | 15.86 | 15.29 | 15.38 | 126,560 | -0.30(-1.93%) |
Sep 23, 2019 | 15.64 | 15.71 | 15.34 | 15.68 | 139,719 | -0.12(-0.74%) |
Sep 20, 2019 | 15.81 | 16.00 | 15.50 | 15.80 | 208,203 | -0.02(-0.12%) |
Sep 19, 2019 | 15.88 | 16.15 | 15.68 | 15.82 | 98,152 | -0.05(-0.31%) |
Sep 18, 2019 | 16.12 | 16.12 | 15.59 | 15.87 | 139,499 | -0.24(-1.51%) |
Sep 17, 2019 | 16.17 | 16.34 | 15.92 | 16.11 | 81,918 | -0.10(-0.60%) |
Sep 16, 2019 | 16.20 | 16.38 | 16.05 | 16.21 | 85,636 | -0.10(-0.60%) |
Sep 13, 2019 | 16.64 | 16.72 | 16.26 | 16.30 | 144,070 | -0.18(-1.06%) |
Sep 12, 2019 | 16.32 | 16.57 | 15.98 | 16.48 | 122,796 | +0.15(+0.89%) |
Sep 11, 2019 | 15.96 | 16.42 | 15.83 | 16.33 | 107,054 | +0.46(+2.89%) |
Sep 10, 2019 | 15.31 | 15.94 | 15.13 | 15.88 | 77,685 | +0.63(+4.16%) |
Sep 09, 2019 | 15.17 | 15.60 | 15.01 | 15.24 | 86,095 | +0.22(+1.49%) |
Sep 06, 2019 | 14.85 | 15.15 | 14.85 | 15.02 | 74,702 | +0.22(+1.51%) |
Sep 05, 2019 | 14.53 | 14.98 | 14.50 | 14.79 | 143,955 | +0.55(+3.83%) |
Sep 04, 2019 | 13.98 | 14.34 | 13.92 | 14.25 | 89,781 | +0.54(+3.91%) |
Sep 03, 2019 | 13.88 | 14.05 | 13.66 | 13.71 | 128,379 | -0.10(-0.71%) |
Aug 30, 2019 | 13.84 | 14.02 | 13.63 | 13.81 | 58,695 | +0.18(+1.29%) |
Aug 29, 2019 | 13.39 | 13.81 | 13.39 | 13.63 | 62,340 | +0.50(+3.78%) |
Aug 28, 2019 | 12.86 | 13.27 | 12.86 | 13.14 | 41,321 | +0.22(+1.74%) |
Aug 27, 2019 | 13.07 | 13.11 | 12.75 | 12.91 | 85,528 | -0.01(-0.08%) |
Aug 26, 2019 | 12.83 | 12.96 | 12.70 | 12.92 | 62,114 | +0.24(+1.92%) |
Aug 23, 2019 | 13.07 | 13.21 | 12.53 | 12.68 | 120,160 | -0.46(-3.49%) |
Aug 22, 2019 | 13.25 | 13.39 | 13.12 | 13.14 | 68,364 | -0.07(-0.52%) |
Aug 21, 2019 | 13.21 | 13.26 | 13.03 | 13.20 | 51,347 | +0.17(+1.27%) |
Aug 20, 2019 | 13.27 | 13.39 | 12.93 | 13.04 | 99,063 | -0.31(-2.34%) |
Aug 19, 2019 | 13.15 | 13.46 | 13.08 | 13.35 | 71,125 | +0.37(+2.85%) |
Aug 16, 2019 | 12.55 | 12.98 | 12.44 | 12.98 | 80,449 | +0.51(+4.06%) |
Aug 15, 2019 | 12.96 | 12.96 | 12.44 | 12.47 | 95,225 | -0.44(-3.40%) |
Aug 14, 2019 | 13.01 | 13.17 | 12.75 | 12.91 | 177,093 | -0.35(-2.64%) |
Aug 13, 2019 | 13.03 | 13.47 | 13.03 | 13.26 | 49,891 | +0.20(+1.57%) |
Aug 12, 2019 | 13.30 | 13.34 | 13.03 | 13.06 | 63,269 | -0.33(-2.47%) |
Aug 09, 2019 | 13.96 | 14.01 | 13.22 | 13.39 | 128,677 | -0.64(-4.58%) |
Aug 08, 2019 | 13.59 | 14.04 | 13.53 | 14.03 | 93,689 | +0.33(+2.42%) |
Aug 07, 2019 | 13.49 | 13.95 | 13.49 | 13.70 | 138,869 | +0.36(+2.70%) |
Aug 06, 2019 | 13.02 | 13.34 | 13.01 | 13.34 | 245,852 | +0.34(+2.62%) |
Aug 05, 2019 | 13.16 | 13.28 | 12.90 | 13.00 | 160,936 | -0.39(-2.91%) |
Aug 02, 2019 | 13.61 | 13.64 | 13.31 | 13.39 | 118,313 | -0.34(-2.48%) |
Aug 01, 2019 | 13.88 | 14.12 | 13.63 | 13.73 | 90,521 | -0.19(-1.33%) |
Jul 31, 2019 | 14.13 | 14.37 | 13.83 | 13.92 | 135,340 | -0.26(-1.86%) |
Jul 30, 2019 | 13.54 | 14.32 | 13.54 | 14.18 | 104,141 | +0.48(+3.49%) |
Jul 29, 2019 | 13.64 | 13.80 | 13.57 | 13.70 | 137,214 | +0.01(+0.07%) |
Jul 26, 2019 | 13.20 | 13.76 | 13.20 | 13.69 | 286,292 | +0.53(+4.00%) |
Jul 25, 2019 | 13.68 | 13.83 | 12.81 | 13.17 | 130,547 | -0.63(-4.59%) |
Jul 24, 2019 | 14.03 | 14.27 | 13.59 | 13.80 | 164,323 | -0.63(-4.39%) |
Jul 23, 2019 | 14.31 | 14.55 | 14.31 | 14.43 | 51,291 | +0.13(+0.89%) |
Jul 22, 2019 | 14.24 | 14.43 | 14.13 | 14.31 | 37,622 | +0.04(+0.27%) |
Jul 19, 2019 | 14.24 | 14.55 | 14.24 | 14.27 | 114,209 | +0.01(+0.07%) |
Jul 18, 2019 | 13.99 | 14.27 | 13.99 | 14.26 | 41,609 | +0.23(+1.67%) |
Jul 17, 2019 | 14.06 | 14.07 | 13.74 | 14.02 | 48,939 | -0.05(-0.35%) |
Jul 16, 2019 | 14.26 | 14.46 | 14.07 | 14.07 | 68,390 | -0.10(-0.69%) |
Jul 15, 2019 | 14.08 | 14.35 | 13.82 | 14.17 | 48,231 | +0.14(+0.97%) |
Jul 12, 2019 | 13.93 | 14.11 | 13.89 | 14.03 | 76,242 | +0.09(+0.63%) |
Jul 11, 2019 | 14.62 | 14.63 | 13.81 | 13.95 | 62,183 | -0.72(-4.92%) |
Jul 10, 2019 | 15.19 | 15.20 | 14.65 | 14.67 | 73,303 | -0.43(-2.84%) |
Jul 09, 2019 | 15.11 | 15.11 | 14.86 | 15.10 | 225,450 | -0.01(-0.06%) |
Jul 08, 2019 | 15.10 | 15.26 | 15.06 | 15.11 | 58,487 | -0.01(-0.06%) |
Jul 05, 2019 | 14.93 | 15.13 | 14.87 | 15.11 | 25,756 | +0.04(+0.26%) |
Jul 03, 2019 | 14.99 | 15.10 | 14.81 | 15.08 | 26,782 | +0.17(+1.11%) |
Jul 02, 2019 | 15.00 | 15.00 | 14.78 | 14.91 | 81,658 | -0.16(-1.03%) |
Jul 01, 2019 | 15.22 | 15.29 | 14.89 | 15.07 | 95,907 | +0.05(+0.32%) |
Jun 28, 2019 | 14.66 | 15.04 | 14.66 | 15.02 | 219,080 | +0.39(+2.66%) |
Jun 27, 2019 | 14.23 | 14.63 | 14.23 | 14.63 | 92,886 | +0.44(+3.09%) |
Jun 26, 2019 | 14.44 | 14.55 | 14.09 | 14.19 | 144,645 | -0.19(-1.35%) |
Jun 25, 2019 | 14.20 | 14.46 | 14.12 | 14.38 | 121,614 | +0.23(+1.65%) |
Jun 24, 2019 | 13.98 | 14.28 | 13.98 | 14.15 | 116,678 | +0.20(+1.47%) |
Jun 21, 2019 | 13.61 | 13.97 | 13.55 | 13.95 | 233,459 | +0.25(+1.85%) |
Jun 20, 2019 | 13.98 | 13.98 | 13.66 | 13.69 | 86,504 | -0.08(-0.56%) |
Jun 19, 2019 | 13.94 | 14.06 | 13.72 | 13.77 | 99,159 | -0.19(-1.39%) |
Jun 18, 2019 | 13.74 | 14.18 | 13.74 | 13.97 | 94,667 | +0.23(+1.70%) |
Jun 17, 2019 | 13.66 | 13.85 | 13.58 | 13.73 | 274,080 | +0.04(+0.28%) |
Jun 14, 2019 | 13.68 | 13.72 | 13.40 | 13.69 | 92,684 | +0.01(+0.07%) |
Jun 13, 2019 | 13.60 | 13.76 | 13.33 | 13.68 | 54,649 | +0.17(+1.22%) |
Jun 12, 2019 | 13.36 | 13.71 | 13.36 | 13.52 | 88,200 | +0.02(+0.14%) |
Jun 11, 2019 | 13.38 | 13.52 | 13.22 | 13.50 | 86,748 | +0.20(+1.54%) |
Jun 10, 2019 | 13.01 | 13.32 | 13.00 | 13.29 | 111,969 | +0.38(+2.94%) |
Jun 07, 2019 | 12.75 | 13.03 | 12.68 | 12.91 | 86,314 | +0.24(+1.92%) |
Jun 06, 2019 | 12.87 | 12.94 | 12.34 | 12.67 | 112,353 | -0.19(-1.51%) |
Jun 05, 2019 | 13.45 | 13.49 | 12.79 | 12.87 | 85,282 | -0.61(-4.55%) |
Jun 04, 2019 | 13.00 | 13.51 | 12.92 | 13.48 | 162,515 | +0.49(+3.75%) |
Jun 03, 2019 | 12.97 | 13.12 | 12.79 | 12.99 | 101,849 | +0.07(+0.53%) |
May 31, 2019 | 12.86 | 13.11 | 12.81 | 12.92 | 64,221 | -0.19(-1.48%) |
May 30, 2019 | 13.17 | 13.34 | 13.05 | 13.12 | 49,307 | -0.06(-0.44%) |
May 29, 2019 | 13.20 | 13.43 | 13.08 | 13.18 | 92,718 | -0.24(-1.81%) |
May 28, 2019 | 13.33 | 13.49 | 13.26 | 13.42 | 84,570 | +0.08(+0.58%) |
May 24, 2019 | 12.87 | 13.41 | 12.82 | 13.34 | 116,729 | +0.54(+4.26%) |
May 23, 2019 | 13.19 | 13.19 | 12.67 | 12.80 | 84,197 | -0.49(-3.66%) |
May 22, 2019 | 13.53 | 13.77 | 13.25 | 13.28 | 105,220 | -0.28(-2.08%) |
May 21, 2019 | 13.41 | 13.64 | 13.38 | 13.57 | 59,912 | +0.22(+1.68%) |
May 20, 2019 | 13.56 | 13.68 | 13.33 | 13.34 | 57,998 | -0.38(-2.77%) |
May 17, 2019 | 13.62 | 13.76 | 13.42 | 13.72 | 113,544 | -0.04(-0.28%) |
May 16, 2019 | 13.95 | 13.95 | 13.62 | 13.76 | 77,972 | -0.18(-1.33%) |
May 15, 2019 | 13.84 | 14.13 | 13.74 | 13.95 | 66,606 | +0.06(+0.42%) |
May 14, 2019 | 13.93 | 14.04 | 13.82 | 13.89 | 83,647 | +0.01(+0.07%) |
May 13, 2019 | 14.18 | 14.18 | 13.80 | 13.88 | 88,064 | -0.58(-4.04%) |
May 10, 2019 | 14.67 | 14.67 | 14.30 | 14.46 | 92,993 | -0.30(-2.04%) |
May 09, 2019 | 15.52 | 15.59 | 14.67 | 14.76 | 112,560 | -0.95(-6.07%) |
May 08, 2019 | 15.59 | 16.21 | 15.42 | 15.72 | 174,598 | +0.38(+2.47%) |
May 07, 2019 | 15.62 | 15.62 | 15.19 | 15.34 | 53,011 | -0.43(-2.72%) |
May 06, 2019 | 15.52 | 15.84 | 15.43 | 15.77 | 60,336 | +0.03(+0.19%) |
May 03, 2019 | 15.37 | 15.88 | 15.37 | 15.74 | 81,073 | +0.51(+3.32%) |
May 02, 2019 | 15.23 | 15.46 | 14.95 | 15.23 | 62,053 | -0.09(-0.57%) |