Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.61 | 15.70 | 15.00 | 15.10 | 280,558 | -0.55(-3.51%) |
Apr 29, 2020 | 15.64 | 15.84 | 15.58 | 15.65 | 514,659 | -0.02(-0.13%) |
Apr 28, 2020 | 15.41 | 15.74 | 15.20 | 15.67 | 274,503 | +0.37(+2.42%) |
Apr 27, 2020 | 15.34 | 15.50 | 15.18 | 15.30 | 109,559 | +0.03(+0.20%) |
Apr 24, 2020 | 15.40 | 15.46 | 15.18 | 15.27 | 145,800 | -0.11(-0.72%) |
Apr 23, 2020 | 15.49 | 15.66 | 15.29 | 15.38 | 412,385 | -0.13(-0.84%) |
Apr 22, 2020 | 15.38 | 15.59 | 15.30 | 15.51 | 160,152 | +0.19(+1.24%) |
Apr 21, 2020 | 15.10 | 15.56 | 15.04 | 15.32 | 158,215 | +0.12(+0.79%) |
Apr 20, 2020 | 15.18 | 15.34 | 15.05 | 15.20 | 140,363 | +0.04(+0.23%) |
Apr 17, 2020 | 15.55 | 15.55 | 15.15 | 15.16 | 192,000 | -0.18(-1.14%) |
Apr 16, 2020 | 15.35 | 15.39 | 15.12 | 15.34 | 185,227 | +0.07(+0.46%) |
Apr 15, 2020 | 15.20 | 15.39 | 15.01 | 15.27 | 169,959 | -0.01(-0.07%) |
Apr 14, 2020 | 15.44 | 15.69 | 15.20 | 15.28 | 114,517 | -0.07(-0.46%) |
Apr 13, 2020 | 15.30 | 15.48 | 15.21 | 15.35 | 170,701 | +0.01(+0.07%) |
Apr 09, 2020 | 15.30 | 15.59 | 15.12 | 15.34 | 115,100 | +0.13(+0.85%) |
Apr 08, 2020 | 15.20 | 15.49 | 15.14 | 15.21 | 232,527 | +0.04(+0.26%) |
Apr 07, 2020 | 15.15 | 15.28 | 15.00 | 15.17 | 156,227 | +0.21(+1.40%) |
Apr 06, 2020 | 15.08 | 15.09 | 14.75 | 14.96 | 200,530 | +0.09(+0.61%) |
Apr 03, 2020 | 15.00 | 15.08 | 14.71 | 14.87 | 187,900 | -0.15(-1.00%) |
Apr 02, 2020 | 14.89 | 15.16 | 14.79 | 15.02 | 241,694 | +0.14(+0.94%) |
Apr 01, 2020 | 14.80 | 15.34 | 14.66 | 14.88 | 202,386 | -0.02(-0.13%) |
Mar 31, 2020 | 14.90 | 15.10 | 14.77 | 14.90 | 179,439 | +0.00(+0.00%) |
Mar 30, 2020 | 14.85 | 15.05 | 14.78 | 14.90 | 252,104 | +0.05(+0.34%) |
Mar 27, 2020 | 14.58 | 15.07 | 14.45 | 14.85 | 371,600 | +0.04(+0.27%) |
Mar 26, 2020 | 14.52 | 15.14 | 14.52 | 14.81 | 478,772 | +0.29(+2.00%) |
Mar 25, 2020 | 13.78 | 14.52 | 13.72 | 14.52 | 364,167 | +0.70(+5.07%) |
Mar 24, 2020 | 13.47 | 14.39 | 13.47 | 13.82 | 591,365 | +0.70(+5.34%) |
Mar 23, 2020 | 12.76 | 13.35 | 11.86 | 13.12 | 340,219 | +0.31(+2.42%) |
Mar 20, 2020 | 13.21 | 13.71 | 12.64 | 12.81 | 478,700 | -0.37(-2.81%) |
Mar 19, 2020 | 11.17 | 13.27 | 10.97 | 13.18 | 666,269 | +2.07(+18.63%) |
Mar 18, 2020 | 13.22 | 13.31 | 10.71 | 11.11 | 631,475 | -2.49(-18.31%) |
Mar 17, 2020 | 13.83 | 13.83 | 12.37 | 13.60 | 362,624 | -0.01(-0.07%) |
Mar 16, 2020 | 13.99 | 14.46 | 13.50 | 13.61 | 438,019 | -1.41(-9.39%) |
Mar 13, 2020 | 14.03 | 15.30 | 13.98 | 15.02 | 333,700 | +1.25(+9.08%) |
Mar 12, 2020 | 14.31 | 14.35 | 13.13 | 13.77 | 850,726 | -0.96(-6.52%) |
Mar 11, 2020 | 15.06 | 15.17 | 14.47 | 14.73 | 814,965 | -0.63(-4.10%) |
Mar 10, 2020 | 15.50 | 15.58 | 15.15 | 15.36 | 504,858 | +0.06(+0.39%) |
Mar 09, 2020 | 15.45 | 15.46 | 15.04 | 15.30 | 554,025 | -0.33(-2.11%) |
Mar 06, 2020 | 15.85 | 15.86 | 15.60 | 15.63 | 371,500 | -0.24(-1.51%) |
Mar 05, 2020 | 15.88 | 15.91 | 15.84 | 15.87 | 330,356 | -0.02(-0.13%) |
Mar 04, 2020 | 15.94 | 15.94 | 15.87 | 15.89 | 145,212 | +0.00(+0.00%) |
Mar 03, 2020 | 15.91 | 15.92 | 15.85 | 15.89 | 230,897 | -0.04(-0.25%) |
Mar 02, 2020 | 15.93 | 15.95 | 15.85 | 15.93 | 328,918 | +0.02(+0.13%) |
Feb 28, 2020 | 15.97 | 16.00 | 15.72 | 15.91 | 517,800 | -0.18(-1.12%) |
Feb 27, 2020 | 16.11 | 16.12 | 16.05 | 16.09 | 599,372 | -0.09(-0.56%) |
Feb 26, 2020 | 16.19 | 16.19 | 16.09 | 16.18 | 553,033 | +0.04(+0.25%) |
Feb 25, 2020 | 16.17 | 16.18 | 16.14 | 16.14 | 570,377 | -0.02(-0.12%) |
Feb 24, 2020 | 16.17 | 16.20 | 16.14 | 16.16 | 310,611 | -0.03(-0.19%) |
Feb 21, 2020 | 16.22 | 16.22 | 16.16 | 16.19 | 68,200 | -0.01(-0.06%) |
Feb 20, 2020 | 16.17 | 16.22 | 16.15 | 16.20 | 62,624 | -0.01(-0.06%) |
Feb 19, 2020 | 16.18 | 16.25 | 16.15 | 16.21 | 99,587 | +0.06(+0.37%) |
Feb 18, 2020 | 16.12 | 16.19 | 16.12 | 16.15 | 46,646 | +0.01(+0.06%) |
Feb 14, 2020 | 16.15 | 16.18 | 16.12 | 16.14 | 80,900 | -0.01(-0.06%) |
Feb 13, 2020 | 16.17 | 16.21 | 16.12 | 16.15 | 94,958 | -0.01(-0.06%) |
Feb 12, 2020 | 16.14 | 16.18 | 16.14 | 16.16 | 111,658 | +0.03(+0.19%) |
Feb 11, 2020 | 16.14 | 16.16 | 16.12 | 16.13 | 74,826 | -0.01(-0.06%) |
Feb 10, 2020 | 16.10 | 16.18 | 16.10 | 16.14 | 264,238 | +0.03(+0.19%) |
Feb 07, 2020 | 16.16 | 16.19 | 16.10 | 16.11 | 362,900 | -0.10(-0.62%) |
Feb 06, 2020 | 16.26 | 16.29 | 16.05 | 16.21 | 978,851 | -0.23(-1.40%) |
Feb 05, 2020 | 16.43 | 16.45 | 16.43 | 16.44 | 157,248 | +0.02(+0.12%) |
Feb 04, 2020 | 16.44 | 16.45 | 16.42 | 16.42 | 262,233 | -0.02(-0.12%) |
Feb 03, 2020 | 16.42 | 16.45 | 16.41 | 16.44 | 73,056 | +0.04(+0.24%) |
Jan 31, 2020 | 16.41 | 16.42 | 16.40 | 16.40 | 140,200 | -0.01(-0.06%) |
Jan 30, 2020 | 16.41 | 16.43 | 16.40 | 16.41 | 80,901 | -0.01(-0.06%) |
Jan 29, 2020 | 16.43 | 16.43 | 16.40 | 16.42 | 106,176 | +0.00(+0.00%) |
Jan 28, 2020 | 16.41 | 16.44 | 16.41 | 16.42 | 124,666 | +0.02(+0.12%) |
Jan 27, 2020 | 16.40 | 16.43 | 16.39 | 16.40 | 312,290 | -0.02(-0.12%) |
Jan 24, 2020 | 16.43 | 16.43 | 16.42 | 16.42 | 117,300 | +0.00(+0.00%) |
Jan 23, 2020 | 16.41 | 16.43 | 16.39 | 16.42 | 156,289 | -0.01(-0.06%) |
Jan 22, 2020 | 16.43 | 16.43 | 16.39 | 16.43 | 241,037 | +0.01(+0.06%) |
Jan 21, 2020 | 16.41 | 16.46 | 16.40 | 16.42 | 161,305 | +0.00(+0.00%) |
Jan 17, 2020 | 16.47 | 16.47 | 16.41 | 16.42 | 84,800 | -0.05(-0.30%) |
Jan 16, 2020 | 16.47 | 16.49 | 16.46 | 16.47 | 93,687 | +0.00(+0.00%) |
Jan 15, 2020 | 16.46 | 16.48 | 16.45 | 16.47 | 93,009 | +0.01(+0.06%) |
Jan 14, 2020 | 16.44 | 16.48 | 16.40 | 16.46 | 101,067 | +0.02(+0.12%) |
Jan 13, 2020 | 16.46 | 16.47 | 16.41 | 16.44 | 63,506 | -0.02(-0.12%) |
Jan 10, 2020 | 16.47 | 16.48 | 16.42 | 16.46 | 97,700 | -0.02(-0.12%) |
Jan 09, 2020 | 16.50 | 16.50 | 16.45 | 16.48 | 153,812 | -0.02(-0.12%) |
Jan 08, 2020 | 16.50 | 16.52 | 16.47 | 16.50 | 143,649 | +0.00(+0.00%) |
Jan 07, 2020 | 16.50 | 16.51 | 16.47 | 16.50 | 79,925 | -0.01(-0.06%) |
Jan 06, 2020 | 16.43 | 16.54 | 16.42 | 16.51 | 222,380 | +0.09(+0.55%) |
Jan 03, 2020 | 16.41 | 16.46 | 16.39 | 16.42 | 178,500 | +0.02(+0.12%) |
Jan 02, 2020 | 16.51 | 16.55 | 16.40 | 16.40 | 290,208 | -0.10(-0.61%) |
Dec 31, 2019 | 16.52 | 16.57 | 16.50 | 16.50 | 101,700 | -0.02(-0.12%) |
Dec 30, 2019 | 16.55 | 16.57 | 16.48 | 16.52 | 134,181 | +0.02(+0.12%) |
Dec 27, 2019 | 16.58 | 16.58 | 16.48 | 16.50 | 125,900 | -0.09(-0.54%) |
Dec 26, 2019 | 16.52 | 16.60 | 16.52 | 16.59 | 94,223 | +0.07(+0.42%) |
Dec 24, 2019 | 16.51 | 16.55 | 16.51 | 16.52 | 40,300 | +0.01(+0.06%) |
Dec 23, 2019 | 16.49 | 16.54 | 16.46 | 16.51 | 102,488 | +0.03(+0.18%) |
Dec 20, 2019 | 16.46 | 16.54 | 16.45 | 16.48 | 171,600 | +0.03(+0.15%) |
Dec 19, 2019 | 16.45 | 16.49 | 16.43 | 16.45 | 101,726 | +0.01(+0.09%) |
Dec 18, 2019 | 16.45 | 16.49 | 16.43 | 16.44 | 168,183 | -0.01(-0.06%) |
Dec 17, 2019 | 16.47 | 16.48 | 16.43 | 16.45 | 338,108 | +0.00(+0.00%) |
Dec 16, 2019 | 16.50 | 16.51 | 16.45 | 16.45 | 156,323 | -0.02(-0.12%) |
Dec 13, 2019 | 16.47 | 16.52 | 16.45 | 16.47 | 203,800 | +0.02(+0.12%) |
Dec 12, 2019 | 16.49 | 16.53 | 16.45 | 16.45 | 188,707 | -0.05(-0.30%) |
Dec 11, 2019 | 16.47 | 16.50 | 16.46 | 16.50 | 102,991 | +0.04(+0.21%) |
Dec 10, 2019 | 16.46 | 16.50 | 16.45 | 16.46 | 431,237 | +0.00(+0.03%) |
Dec 09, 2019 | 16.46 | 16.49 | 16.43 | 16.46 | 404,172 | -0.01(-0.06%) |
Dec 06, 2019 | 16.48 | 16.50 | 16.44 | 16.47 | 514,700 | +0.01(+0.06%) |
Dec 05, 2019 | 16.51 | 16.53 | 16.43 | 16.46 | 489,199 | -0.04(-0.24%) |
Dec 04, 2019 | 16.51 | 16.54 | 16.48 | 16.50 | 283,508 | -0.04(-0.24%) |
Dec 03, 2019 | 16.46 | 16.57 | 16.46 | 16.54 | 752,126 | +0.06(+0.36%) |
Dec 02, 2019 | 16.48 | 16.55 | 16.47 | 16.48 | 633,788 | +0.00(+0.00%) |
Nov 29, 2019 | 16.48 | 16.55 | 16.44 | 16.48 | 249,500 | +0.00(+0.00%) |
Nov 27, 2019 | 16.51 | 16.55 | 16.46 | 16.48 | 474,600 | +0.00(+0.00%) |
Nov 26, 2019 | 16.47 | 16.61 | 16.45 | 16.48 | 471,071 | -0.02(-0.12%) |
Nov 25, 2019 | 16.50 | 16.56 | 16.45 | 16.50 | 265,488 | +0.01(+0.06%) |
Nov 22, 2019 | 16.44 | 16.49 | 16.42 | 16.49 | 703,900 | +0.05(+0.30%) |
Nov 21, 2019 | 16.42 | 16.49 | 16.41 | 16.44 | 319,932 | +0.04(+0.24%) |
Nov 20, 2019 | 16.40 | 16.59 | 16.39 | 16.40 | 803,454 | -0.01(-0.06%) |
Nov 19, 2019 | 16.42 | 16.43 | 16.37 | 16.41 | 675,312 | +0.00(+0.00%) |
Nov 18, 2019 | 16.35 | 16.44 | 16.34 | 16.41 | 792,170 | +0.07(+0.43%) |
Nov 15, 2019 | 16.37 | 16.40 | 16.34 | 16.34 | 1,184,000 | -0.06(-0.37%) |
Nov 14, 2019 | 16.28 | 16.42 | 16.28 | 16.40 | 784,546 | +0.07(+0.43%) |
Nov 13, 2019 | 16.24 | 16.38 | 16.23 | 16.33 | 2,367,105 | +0.10(+0.62%) |
Nov 12, 2019 | 16.25 | 16.26 | 16.20 | 16.23 | 5,021,414 | +8.90(+121.42%) |
Nov 11, 2019 | 7.300 | 7.370 | 7.140 | 7.330 | 184,720 | +0.04(+0.55%) |
Nov 08, 2019 | 7.410 | 7.540 | 7.230 | 7.290 | 52,600 | -0.12(-1.62%) |
Nov 07, 2019 | 7.740 | 7.973 | 7.400 | 7.410 | 85,263 | -0.19(-2.50%) |
Nov 06, 2019 | 7.490 | 7.700 | 7.430 | 7.600 | 82,761 | +0.11(+1.47%) |
Nov 05, 2019 | 7.500 | 7.580 | 7.310 | 7.490 | 91,815 | +0.10(+1.35%) |
Nov 04, 2019 | 7.540 | 7.590 | 7.390 | 7.390 | 48,600 | -0.05(-0.67%) |
Nov 01, 2019 | 7.290 | 7.590 | 7.200 | 7.440 | 83,300 | +0.15(+2.06%) |
Oct 31, 2019 | 7.380 | 7.490 | 7.110 | 7.290 | 115,335 | -0.09(-1.22%) |
Oct 30, 2019 | 7.500 | 7.500 | 7.235 | 7.380 | 117,718 | -0.11(-1.47%) |
Oct 29, 2019 | 7.750 | 7.750 | 7.410 | 7.490 | 86,144 | -0.23(-2.98%) |
Oct 28, 2019 | 7.900 | 7.950 | 7.620 | 7.720 | 95,222 | -0.13(-1.66%) |
Oct 25, 2019 | 8.040 | 8.055 | 7.780 | 7.850 | 157,100 | -0.25(-3.09%) |
Oct 24, 2019 | 8.120 | 8.140 | 7.930 | 8.100 | 97,158 | -0.06(-0.74%) |
Oct 23, 2019 | 8.240 | 8.280 | 8.060 | 8.160 | 79,526 | -0.18(-2.16%) |
Oct 22, 2019 | 8.340 | 8.390 | 8.120 | 8.340 | 76,232 | +0.02(+0.24%) |
Oct 21, 2019 | 8.380 | 8.510 | 8.260 | 8.320 | 67,783 | -0.01(-0.12%) |
Oct 18, 2019 | 8.410 | 8.520 | 8.240 | 8.330 | 84,400 | -0.12(-1.42%) |
Oct 17, 2019 | 8.480 | 8.630 | 8.380 | 8.450 | 139,475 | -0.04(-0.47%) |
Oct 16, 2019 | 8.460 | 8.620 | 8.440 | 8.490 | 79,581 | +0.04(+0.47%) |
Oct 15, 2019 | 8.250 | 8.520 | 8.180 | 8.450 | 113,084 | +0.24(+2.92%) |
Oct 14, 2019 | 8.230 | 8.250 | 8.100 | 8.210 | 94,559 | -0.05(-0.67%) |
Oct 11, 2019 | 8.290 | 8.510 | 8.190 | 8.265 | 142,600 | +0.10(+1.16%) |
Oct 10, 2019 | 8.140 | 8.250 | 8.080 | 8.170 | 80,249 | +0.03(+0.37%) |
Oct 09, 2019 | 8.100 | 8.250 | 8.050 | 8.140 | 105,139 | +0.02(+0.25%) |
Oct 08, 2019 | 8.250 | 8.350 | 7.980 | 8.120 | 145,469 | -0.21(-2.52%) |
Oct 07, 2019 | 8.630 | 8.630 | 8.320 | 8.330 | 92,357 | -0.33(-3.81%) |
Oct 04, 2019 | 8.400 | 8.690 | 8.300 | 8.660 | 133,600 | +0.26(+3.10%) |
Oct 03, 2019 | 8.180 | 8.540 | 8.110 | 8.400 | 148,431 | +0.22(+2.69%) |
Oct 02, 2019 | 8.030 | 8.270 | 7.930 | 8.180 | 154,448 | +0.12(+1.49%) |
Oct 01, 2019 | 8.200 | 8.453 | 8.020 | 8.060 | 92,158 | -0.13(-1.59%) |
Sep 30, 2019 | 8.210 | 8.310 | 8.080 | 8.190 | 75,895 | -0.02(-0.24%) |
Sep 27, 2019 | 8.300 | 8.490 | 8.100 | 8.210 | 103,400 | -0.08(-0.97%) |
Sep 26, 2019 | 8.240 | 8.340 | 8.130 | 8.290 | 97,323 | +0.08(+0.97%) |
Sep 25, 2019 | 8.120 | 8.230 | 7.950 | 8.210 | 170,195 | +0.09(+1.11%) |
Sep 24, 2019 | 8.290 | 8.350 | 8.000 | 8.120 | 203,045 | -0.17(-2.05%) |
Sep 23, 2019 | 8.320 | 8.470 | 8.150 | 8.290 | 166,716 | +0.03(+0.36%) |
Sep 20, 2019 | 8.080 | 8.410 | 8.020 | 8.260 | 201,100 | +0.17(+2.10%) |
Sep 19, 2019 | 8.330 | 8.470 | 8.050 | 8.090 | 172,848 | -0.24(-2.88%) |
Sep 18, 2019 | 8.610 | 8.660 | 8.050 | 8.330 | 296,253 | -0.29(-3.36%) |
Sep 17, 2019 | 9.100 | 9.100 | 8.600 | 8.620 | 176,704 | -0.47(-5.17%) |
Sep 16, 2019 | 9.170 | 9.365 | 9.060 | 9.090 | 101,444 | -0.15(-1.62%) |
Sep 13, 2019 | 9.180 | 9.330 | 8.941 | 9.240 | 314,000 | +0.11(+1.20%) |
Sep 12, 2019 | 9.410 | 9.410 | 9.070 | 9.130 | 203,322 | -0.19(-2.04%) |
Sep 11, 2019 | 9.310 | 9.477 | 9.060 | 9.320 | 314,118 | +0.05(+0.54%) |
Sep 10, 2019 | 9.310 | 9.360 | 9.150 | 9.270 | 152,796 | -0.03(-0.32%) |
Sep 09, 2019 | 9.000 | 9.380 | 8.930 | 9.300 | 171,521 | +0.28(+3.10%) |
Sep 06, 2019 | 9.110 | 9.420 | 8.750 | 9.020 | 259,900 | -0.26(-2.80%) |
Sep 05, 2019 | 9.890 | 9.890 | 9.060 | 9.280 | 347,043 | -0.50(-5.11%) |
Sep 04, 2019 | 9.870 | 9.950 | 9.620 | 9.780 | 114,479 | +0.02(+0.20%) |
Sep 03, 2019 | 10.00 | 10.08 | 9.675 | 9.760 | 142,075 | -0.29(-2.89%) |
Aug 30, 2019 | 10.15 | 10.31 | 9.970 | 10.05 | 101,300 | -0.06(-0.59%) |
Aug 29, 2019 | 10.17 | 10.23 | 9.900 | 10.11 | 183,895 | +0.08(+0.80%) |
Aug 28, 2019 | 9.970 | 10.19 | 9.810 | 10.03 | 146,969 | +0.04(+0.40%) |
Aug 27, 2019 | 10.06 | 10.38 | 9.800 | 9.990 | 193,316 | -0.03(-0.30%) |
Aug 26, 2019 | 10.22 | 10.43 | 9.730 | 10.02 | 375,501 | -0.27(-2.62%) |
Aug 23, 2019 | 11.98 | 11.98 | 10.22 | 10.29 | 1,023,700 | -2.67(-20.60%) |
Aug 22, 2019 | 12.60 | 13.04 | 12.11 | 12.96 | 450,134 | +0.49(+3.93%) |
Aug 21, 2019 | 12.94 | 12.94 | 12.42 | 12.47 | 206,517 | -0.30(-2.35%) |
Aug 20, 2019 | 12.78 | 13.15 | 12.53 | 12.77 | 181,751 | -0.08(-0.62%) |
Aug 19, 2019 | 13.62 | 13.62 | 12.78 | 12.85 | 145,362 | -0.74(-5.45%) |
Aug 16, 2019 | 13.16 | 13.75 | 13.16 | 13.59 | 172,400 | +0.47(+3.58%) |
Aug 15, 2019 | 12.89 | 13.13 | 12.77 | 13.12 | 114,444 | +0.35(+2.74%) |
Aug 14, 2019 | 13.93 | 13.98 | 12.49 | 12.77 | 250,616 | -1.20(-8.59%) |
Aug 13, 2019 | 13.78 | 14.25 | 13.60 | 13.97 | 120,652 | +0.19(+1.38%) |
Aug 12, 2019 | 14.52 | 14.60 | 13.74 | 13.78 | 196,807 | -0.91(-6.19%) |
Aug 09, 2019 | 15.63 | 15.85 | 14.68 | 14.69 | 131,000 | -1.05(-6.67%) |
Aug 08, 2019 | 13.63 | 15.82 | 13.45 | 15.74 | 220,108 | +1.40(+9.76%) |
Aug 07, 2019 | 14.33 | 14.53 | 13.89 | 14.34 | 125,255 | -0.22(-1.51%) |
Aug 06, 2019 | 14.73 | 14.90 | 14.25 | 14.56 | 113,939 | -0.14(-0.95%) |
Aug 05, 2019 | 15.01 | 15.05 | 14.65 | 14.70 | 91,004 | -0.50(-3.29%) |
Aug 02, 2019 | 15.10 | 15.38 | 15.00 | 15.20 | 55,500 | +0.12(+0.80%) |
Aug 01, 2019 | 15.69 | 15.85 | 14.96 | 15.08 | 122,131 | -0.63(-4.01%) |
Jul 31, 2019 | 15.95 | 16.04 | 15.60 | 15.71 | 84,400 | -0.28(-1.75%) |
Jul 30, 2019 | 15.74 | 16.11 | 15.64 | 15.99 | 146,573 | -0.20(-1.24%) |
Jul 29, 2019 | 16.12 | 16.27 | 15.98 | 16.19 | 97,157 | +0.03(+0.19%) |
Jul 26, 2019 | 15.77 | 16.29 | 15.77 | 16.16 | 81,200 | +0.48(+3.06%) |
Jul 25, 2019 | 15.50 | 15.77 | 15.44 | 15.68 | 69,861 | +0.18(+1.16%) |
Jul 24, 2019 | 15.33 | 15.52 | 15.06 | 15.50 | 57,976 | +0.17(+1.11%) |
Jul 23, 2019 | 15.49 | 15.50 | 15.19 | 15.33 | 43,728 | -0.11(-0.71%) |
Jul 22, 2019 | 15.65 | 15.65 | 15.38 | 15.44 | 33,863 | -0.19(-1.22%) |
Jul 19, 2019 | 15.42 | 15.92 | 15.42 | 15.63 | 54,700 | +0.16(+1.03%) |
Jul 18, 2019 | 15.48 | 15.58 | 15.34 | 15.47 | 59,010 | +0.06(+0.39%) |
Jul 17, 2019 | 15.51 | 15.67 | 15.35 | 15.41 | 87,551 | -0.11(-0.71%) |
Jul 16, 2019 | 15.22 | 15.65 | 15.22 | 15.52 | 69,641 | +0.27(+1.77%) |
Jul 15, 2019 | 16.07 | 16.14 | 15.18 | 15.25 | 136,434 | -0.87(-5.40%) |
Jul 12, 2019 | 16.81 | 16.86 | 15.90 | 16.12 | 132,700 | -0.66(-3.93%) |
Jul 11, 2019 | 17.02 | 17.19 | 16.64 | 16.78 | 155,693 | -0.24(-1.41%) |
Jul 10, 2019 | 15.50 | 17.04 | 15.48 | 17.02 | 415,531 | +1.60(+10.38%) |
Jul 09, 2019 | 15.02 | 15.46 | 15.02 | 15.42 | 155,565 | +0.34(+2.25%) |
Jul 08, 2019 | 14.99 | 15.16 | 14.85 | 15.08 | 82,248 | +0.08(+0.53%) |
Jul 05, 2019 | 14.38 | 15.14 | 14.36 | 15.00 | 95,900 | +0.43(+2.95%) |
Jul 03, 2019 | 14.36 | 14.66 | 14.31 | 14.57 | 60,800 | +0.16(+1.11%) |
Jul 02, 2019 | 14.24 | 14.98 | 14.05 | 14.41 | 134,032 | +0.40(+2.86%) |
Jul 01, 2019 | 14.07 | 14.30 | 13.94 | 14.01 | 107,224 | +0.02(+0.14%) |
Jun 28, 2019 | 14.00 | 14.00 | 13.85 | 13.99 | 514,200 | -0.01(-0.07%) |
Jun 27, 2019 | 13.79 | 14.00 | 13.56 | 14.00 | 86,379 | +0.25(+1.82%) |
Jun 26, 2019 | 13.87 | 14.00 | 13.66 | 13.75 | 52,796 | -0.15(-1.08%) |
Jun 25, 2019 | 13.93 | 14.00 | 13.60 | 13.90 | 70,820 | -0.03(-0.22%) |
Jun 24, 2019 | 13.71 | 14.00 | 13.60 | 13.93 | 125,335 | +0.29(+2.13%) |
Jun 21, 2019 | 13.66 | 13.80 | 13.41 | 13.64 | 123,800 | -0.06(-0.44%) |
Jun 20, 2019 | 13.43 | 13.76 | 13.41 | 13.70 | 74,163 | +0.30(+2.24%) |
Jun 19, 2019 | 13.66 | 13.82 | 13.18 | 13.40 | 73,069 | -0.30(-2.19%) |
Jun 18, 2019 | 13.86 | 14.00 | 13.65 | 13.70 | 49,006 | -0.10(-0.72%) |
Jun 17, 2019 | 13.81 | 13.86 | 13.68 | 13.80 | 40,849 | -0.09(-0.65%) |
Jun 14, 2019 | 13.90 | 14.08 | 13.81 | 13.89 | 36,000 | -0.01(-0.07%) |
Jun 13, 2019 | 13.72 | 13.94 | 13.67 | 13.90 | 48,042 | +0.20(+1.46%) |
Jun 12, 2019 | 13.82 | 13.82 | 13.62 | 13.70 | 22,784 | -0.18(-1.30%) |
Jun 11, 2019 | 13.95 | 14.05 | 13.76 | 13.88 | 62,171 | -0.10(-0.72%) |
Jun 10, 2019 | 14.10 | 14.17 | 13.78 | 13.98 | 67,107 | -0.09(-0.64%) |
Jun 07, 2019 | 13.78 | 14.13 | 13.75 | 14.07 | 69,900 | +0.31(+2.25%) |
Jun 06, 2019 | 13.91 | 13.98 | 13.56 | 13.76 | 55,156 | -0.15(-1.08%) |
Jun 05, 2019 | 14.19 | 14.20 | 13.87 | 13.91 | 57,443 | -0.19(-1.35%) |
Jun 04, 2019 | 13.59 | 14.20 | 13.56 | 14.10 | 116,093 | +0.60(+4.44%) |
Jun 03, 2019 | 13.81 | 13.83 | 13.31 | 13.50 | 97,387 | -0.31(-2.24%) |
May 31, 2019 | 13.90 | 14.29 | 13.65 | 13.81 | 48,700 | -0.17(-1.22%) |
May 30, 2019 | 14.51 | 14.51 | 13.90 | 13.98 | 76,176 | -0.48(-3.32%) |
May 29, 2019 | 14.74 | 14.88 | 14.41 | 14.46 | 82,311 | -0.32(-2.17%) |
May 28, 2019 | 15.31 | 15.31 | 14.75 | 14.78 | 67,309 | -0.49(-3.21%) |
May 24, 2019 | 15.29 | 15.29 | 15.00 | 15.27 | 56,500 | +0.07(+0.46%) |
May 23, 2019 | 15.27 | 15.39 | 15.05 | 15.20 | 53,817 | -0.16(-1.04%) |
May 22, 2019 | 15.36 | 15.49 | 15.20 | 15.36 | 52,843 | -0.05(-0.32%) |
May 21, 2019 | 15.51 | 15.55 | 15.31 | 15.41 | 49,145 | -0.05(-0.32%) |
May 20, 2019 | 15.49 | 15.51 | 15.35 | 15.46 | 84,113 | +0.02(+0.13%) |
May 17, 2019 | 15.34 | 15.56 | 15.10 | 15.44 | 147,200 | +0.04(+0.26%) |
May 16, 2019 | 15.35 | 15.54 | 15.26 | 15.40 | 105,795 | +0.07(+0.46%) |
May 15, 2019 | 15.34 | 15.60 | 15.25 | 15.33 | 161,133 | -0.09(-0.58%) |
May 14, 2019 | 15.20 | 15.48 | 14.89 | 15.42 | 88,284 | +0.21(+1.38%) |
May 13, 2019 | 15.37 | 15.41 | 15.01 | 15.21 | 96,427 | -0.32(-2.06%) |
May 10, 2019 | 14.78 | 15.88 | 14.78 | 15.53 | 286,000 | +0.71(+4.79%) |
May 09, 2019 | 15.39 | 15.39 | 14.58 | 14.82 | 93,113 | -0.06(-0.40%) |
May 08, 2019 | 14.66 | 15.13 | 14.53 | 14.88 | 93,066 | +0.23(+1.57%) |
May 07, 2019 | 14.77 | 14.81 | 14.50 | 14.65 | 59,630 | -0.12(-0.81%) |
May 06, 2019 | 15.15 | 15.26 | 14.71 | 14.77 | 82,675 | -0.39(-2.57%) |
May 03, 2019 | 14.67 | 15.24 | 14.55 | 15.16 | 97,000 | +0.71(+4.91%) |
May 02, 2019 | 14.69 | 14.80 | 14.33 | 14.45 | 63,505 | -0.23(-1.57%) |