Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.66 | 15.73 | 15.53 | 15.55 | 9,903 | -0.03(-0.20%) |
Apr 29, 2020 | 15.54 | 15.58 | 15.48 | 15.58 | 6,026 | +0.40(+2.67%) |
Apr 28, 2020 | 15.53 | 15.60 | 15.17 | 15.17 | 8,074 | -0.47(-2.99%) |
Apr 27, 2020 | 15.26 | 15.64 | 15.18 | 15.64 | 37,375 | +0.82(+5.52%) |
Apr 24, 2020 | 14.95 | 14.95 | 14.73 | 14.82 | 13,228 | +0.22(+1.49%) |
Apr 23, 2020 | 14.61 | 14.73 | 14.60 | 14.61 | 9,356 | -0.19(-1.32%) |
Apr 22, 2020 | 14.75 | 14.82 | 14.72 | 14.80 | 8,845 | +0.44(+3.09%) |
Apr 21, 2020 | 14.44 | 14.56 | 14.35 | 14.36 | 19,941 | -0.62(-4.16%) |
Apr 20, 2020 | 14.93 | 15.08 | 14.87 | 14.98 | 8,957 | +0.19(+1.26%) |
Apr 17, 2020 | 14.72 | 14.85 | 14.65 | 14.79 | 12,972 | -0.15(-0.99%) |
Apr 16, 2020 | 14.93 | 15.03 | 14.72 | 14.94 | 20,326 | +0.22(+1.48%) |
Apr 15, 2020 | 14.72 | 14.81 | 14.64 | 14.72 | 55,425 | +0.43(+3.00%) |
Apr 14, 2020 | 14.47 | 14.51 | 14.26 | 14.29 | 86,448 | +0.25(+1.77%) |
Apr 13, 2020 | 14.18 | 14.31 | 14.04 | 14.05 | 53,353 | -0.11(-0.77%) |
Apr 09, 2020 | 14.37 | 14.96 | 14.10 | 14.15 | 29,283 | -0.23(-1.57%) |
Apr 08, 2020 | 14.23 | 14.54 | 14.23 | 14.38 | 27,875 | +0.41(+2.95%) |
Apr 07, 2020 | 14.37 | 14.37 | 13.96 | 13.97 | 25,037 | +0.39(+2.87%) |
Apr 06, 2020 | 13.70 | 13.77 | 13.52 | 13.58 | 26,845 | +0.14(+1.04%) |
Apr 03, 2020 | 13.64 | 13.67 | 13.29 | 13.44 | 22,733 | -0.19(-1.37%) |
Apr 02, 2020 | 13.47 | 13.66 | 13.47 | 13.63 | 14,604 | +0.26(+1.92%) |
Apr 01, 2020 | 13.47 | 13.52 | 13.36 | 13.37 | 13,645 | -0.25(-1.83%) |
Mar 31, 2020 | 13.56 | 13.76 | 13.52 | 13.62 | 19,916 | +0.06(+0.46%) |
Mar 30, 2020 | 13.24 | 13.59 | 13.24 | 13.56 | 20,283 | +0.67(+5.20%) |
Mar 27, 2020 | 13.16 | 13.31 | 12.84 | 12.89 | 21,705 | -0.99(-7.13%) |
Mar 26, 2020 | 13.63 | 13.87 | 13.42 | 13.87 | 12,834 | +0.09(+0.62%) |
Mar 25, 2020 | 13.39 | 13.96 | 13.28 | 13.79 | 37,593 | +0.19(+1.37%) |
Mar 24, 2020 | 13.35 | 13.73 | 13.00 | 13.60 | 32,309 | +1.09(+8.71%) |
Mar 23, 2020 | 12.42 | 12.56 | 12.24 | 12.51 | 38,587 | +0.13(+1.07%) |
Mar 20, 2020 | 12.76 | 13.08 | 12.31 | 12.38 | 67,043 | +0.37(+3.11%) |
Mar 19, 2020 | 12.07 | 12.52 | 11.82 | 12.01 | 30,696 | -0.26(-2.10%) |
Mar 18, 2020 | 12.43 | 12.57 | 11.68 | 12.26 | 52,199 | -0.72(-5.52%) |
Mar 17, 2020 | 12.60 | 13.08 | 12.58 | 12.98 | 32,819 | +0.44(+3.54%) |
Mar 16, 2020 | 12.77 | 12.97 | 12.47 | 12.54 | 25,653 | -1.33(-9.60%) |
Mar 13, 2020 | 14.34 | 14.34 | 13.49 | 13.87 | 18,238 | +0.24(+1.77%) |
Mar 12, 2020 | 14.18 | 14.18 | 13.63 | 13.63 | 26,326 | -1.56(-10.30%) |
Mar 11, 2020 | 15.60 | 15.60 | 15.12 | 15.19 | 27,931 | -1.63(-9.72%) |
Mar 10, 2020 | 16.42 | 16.85 | 16.23 | 16.83 | 62,783 | +1.42(+9.20%) |
Mar 09, 2020 | 15.18 | 15.69 | 15.18 | 15.41 | 21,397 | -0.16(-1.05%) |
Mar 06, 2020 | 15.64 | 15.64 | 15.41 | 15.57 | 49,191 | +0.23(+1.47%) |
Mar 05, 2020 | 15.46 | 15.52 | 15.29 | 15.35 | 23,833 | -0.11(-0.71%) |
Mar 04, 2020 | 15.44 | 15.46 | 15.29 | 15.46 | 11,528 | -0.09(-0.55%) |
Mar 03, 2020 | 15.70 | 15.70 | 15.42 | 15.54 | 19,157 | +0.31(+2.02%) |
Mar 02, 2020 | 15.19 | 15.29 | 15.03 | 15.23 | 7,792 | +0.24(+1.63%) |
Feb 28, 2020 | 14.64 | 14.99 | 14.49 | 14.99 | 15,540 | +0.07(+0.47%) |
Feb 27, 2020 | 15.17 | 15.17 | 14.92 | 14.92 | 14,262 | -0.65(-4.20%) |
Feb 26, 2020 | 15.63 | 15.70 | 15.48 | 15.57 | 20,397 | +0.19(+1.27%) |
Feb 25, 2020 | 15.69 | 15.70 | 15.38 | 15.38 | 24,351 | -0.30(-1.89%) |
Feb 24, 2020 | 15.67 | 15.72 | 15.57 | 15.67 | 45,065 | -0.16(-1.03%) |
Feb 21, 2020 | 15.95 | 15.95 | 15.66 | 15.84 | 30,182 | -0.05(-0.29%) |
Feb 20, 2020 | 16.05 | 16.05 | 15.81 | 15.88 | 5,536 | -0.22(-1.35%) |
Feb 19, 2020 | 16.16 | 16.16 | 16.01 | 16.10 | 6,376 | +0.02(+0.12%) |
Feb 18, 2020 | 16.08 | 16.11 | 15.99 | 16.08 | 8,397 | +0.07(+0.44%) |
Feb 14, 2020 | 16.06 | 16.09 | 15.97 | 16.01 | 5,908 | +0.02(+0.12%) |
Feb 13, 2020 | 15.89 | 15.99 | 15.87 | 15.99 | 1,548 | -0.16(-0.96%) |
Feb 12, 2020 | 16.03 | 16.16 | 16.02 | 16.15 | 33,512 | +0.24(+1.52%) |
Feb 11, 2020 | 15.81 | 15.95 | 15.81 | 15.91 | 24,706 | +0.40(+2.58%) |
Feb 10, 2020 | 15.41 | 15.68 | 15.41 | 15.51 | 6,018 | +0.18(+1.20%) |
Feb 07, 2020 | 15.35 | 15.38 | 15.28 | 15.32 | 5,522 | -0.36(-2.28%) |
Feb 06, 2020 | 15.66 | 15.74 | 15.60 | 15.68 | 11,443 | +0.30(+1.98%) |
Feb 05, 2020 | 15.46 | 15.52 | 15.38 | 15.38 | 7,738 | +0.02(+0.10%) |
Feb 04, 2020 | 15.02 | 15.36 | 15.02 | 15.36 | 12,999 | +0.60(+4.06%) |
Feb 03, 2020 | 14.83 | 14.90 | 14.61 | 14.76 | 24,414 | -0.38(-2.52%) |
Jan 31, 2020 | 15.53 | 15.53 | 15.07 | 15.14 | 14,128 | -0.35(-2.26%) |
Jan 30, 2020 | 15.70 | 15.70 | 15.23 | 15.49 | 23,786 | -1.38(-8.17%) |
Jan 29, 2020 | 16.82 | 16.87 | 16.67 | 16.87 | 10,521 | +0.16(+0.93%) |
Jan 28, 2020 | 16.65 | 16.72 | 16.60 | 16.72 | 3,425 | +0.23(+1.37%) |
Jan 27, 2020 | 16.65 | 16.65 | 16.44 | 16.49 | 10,734 | -0.43(-2.53%) |
Jan 24, 2020 | 17.07 | 17.09 | 16.92 | 16.92 | 3,339 | -0.12(-0.69%) |
Jan 23, 2020 | 17.12 | 17.13 | 17.01 | 17.04 | 7,761 | -0.18(-1.04%) |
Jan 22, 2020 | 17.23 | 17.30 | 17.14 | 17.21 | 5,390 | +0.09(+0.50%) |
Jan 21, 2020 | 17.35 | 17.35 | 17.05 | 17.13 | 11,816 | -0.48(-2.74%) |
Jan 17, 2020 | 17.48 | 17.62 | 17.48 | 17.61 | 5,908 | +0.13(+0.76%) |
Jan 16, 2020 | 17.64 | 17.64 | 17.48 | 17.48 | 5,901 | -0.14(-0.80%) |
Jan 15, 2020 | 17.67 | 17.67 | 17.55 | 17.62 | 4,003 | -0.10(-0.57%) |
Jan 14, 2020 | 17.69 | 17.75 | 17.67 | 17.72 | 17,150 | -0.02(-0.09%) |
Jan 13, 2020 | 17.72 | 17.79 | 17.64 | 17.74 | 7,227 | +0.21(+1.20%) |
Jan 10, 2020 | 17.69 | 17.69 | 17.53 | 17.53 | 3,596 | -0.29(-1.62%) |
Jan 09, 2020 | 17.81 | 17.87 | 17.72 | 17.81 | 21,908 | -0.02(-0.09%) |
Jan 08, 2020 | 17.05 | 18.14 | 17.05 | 17.83 | 33,054 | +0.79(+4.66%) |
Jan 07, 2020 | 16.83 | 17.06 | 16.74 | 17.04 | 22,258 | -0.13(-0.77%) |
Jan 06, 2020 | 17.23 | 17.25 | 17.13 | 17.17 | 13,154 | -0.38(-2.17%) |
Jan 03, 2020 | 17.65 | 17.71 | 17.55 | 17.55 | 5,394 | -0.53(-2.93%) |
Jan 02, 2020 | 17.89 | 18.08 | 17.86 | 18.08 | 7,179 | +0.48(+2.70%) |
Dec 31, 2019 | 17.82 | 17.82 | 17.52 | 17.60 | 63,576 | -0.36(-1.99%) |
Dec 30, 2019 | 18.15 | 18.15 | 17.92 | 17.96 | 15,345 | -0.13(-0.73%) |
Dec 27, 2019 | 17.91 | 18.14 | 17.91 | 18.09 | 10,531 | +0.33(+1.89%) |
Dec 26, 2019 | 17.81 | 17.82 | 17.74 | 17.76 | 4,992 | -0.09(-0.48%) |
Dec 24, 2019 | 17.88 | 17.88 | 17.54 | 17.85 | 11,045 | -0.25(-1.38%) |
Dec 23, 2019 | 18.20 | 18.20 | 18.09 | 18.09 | 7,270 | -0.13(-0.73%) |
Dec 20, 2019 | 18.19 | 18.30 | 18.19 | 18.23 | 19,393 | +0.02(+0.13%) |
Dec 19, 2019 | 18.24 | 18.37 | 18.18 | 18.20 | 12,064 | -0.13(-0.72%) |
Dec 18, 2019 | 18.43 | 18.53 | 18.34 | 18.34 | 7,287 | -0.25(-1.34%) |
Dec 17, 2019 | 18.59 | 18.60 | 18.53 | 18.59 | 18,164 | +0.37(+2.05%) |
Dec 16, 2019 | 18.22 | 18.37 | 18.21 | 18.21 | 16,796 | +0.15(+0.82%) |
Dec 13, 2019 | 18.49 | 18.49 | 17.90 | 18.06 | 11,173 | -0.54(-2.93%) |
Dec 12, 2019 | 18.23 | 18.61 | 18.23 | 18.61 | 37,253 | +0.53(+2.93%) |
Dec 11, 2019 | 17.99 | 18.08 | 17.96 | 18.08 | 21,351 | +0.31(+1.73%) |
Dec 10, 2019 | 18.08 | 18.10 | 17.74 | 17.77 | 5,891 | +0.06(+0.33%) |
Dec 09, 2019 | 17.96 | 17.96 | 17.71 | 17.71 | 6,069 | -0.14(-0.79%) |
Dec 06, 2019 | 17.92 | 17.92 | 17.77 | 17.85 | 7,577 | -0.01(-0.04%) |
Dec 05, 2019 | 17.89 | 17.97 | 17.83 | 17.86 | 20,271 | +0.00(+0.00%) |
Dec 04, 2019 | 17.71 | 17.90 | 17.71 | 17.86 | 12,788 | +0.62(+3.57%) |
Dec 03, 2019 | 17.23 | 17.30 | 17.18 | 17.25 | 5,608 | +0.06(+0.36%) |
Dec 02, 2019 | 17.26 | 17.33 | 17.12 | 17.18 | 17,495 | -0.17(-0.99%) |
Nov 29, 2019 | 17.49 | 17.49 | 17.31 | 17.35 | 9,761 | -0.55(-3.09%) |
Nov 27, 2019 | 18.01 | 18.09 | 17.91 | 17.91 | 10,018 | -0.25(-1.37%) |
Nov 26, 2019 | 18.14 | 18.17 | 18.02 | 18.16 | 10,643 | -0.05(-0.30%) |
Nov 25, 2019 | 17.91 | 18.22 | 17.91 | 18.21 | 13,221 | +0.49(+2.77%) |
Nov 22, 2019 | 17.79 | 17.88 | 17.70 | 17.72 | 16,183 | -0.25(-1.39%) |
Nov 21, 2019 | 18.42 | 18.42 | 17.96 | 17.97 | 54,969 | -0.75(-3.99%) |
Nov 20, 2019 | 18.65 | 18.82 | 18.64 | 18.72 | 21,488 | +0.06(+0.33%) |
Nov 19, 2019 | 18.73 | 18.95 | 18.63 | 18.66 | 16,895 | +0.05(+0.29%) |
Nov 18, 2019 | 18.61 | 18.72 | 18.56 | 18.60 | 17,256 | +0.26(+1.40%) |
Nov 15, 2019 | 18.54 | 18.61 | 18.31 | 18.34 | 16,825 | -0.28(-1.51%) |
Nov 14, 2019 | 18.69 | 18.71 | 18.50 | 18.62 | 11,040 | -0.62(-3.20%) |
Nov 13, 2019 | 19.09 | 19.29 | 19.07 | 19.24 | 50,216 | -0.02(-0.08%) |
Nov 12, 2019 | 19.22 | 19.33 | 19.08 | 19.25 | 94,594 | +1.04(+5.68%) |
Nov 11, 2019 | 18.11 | 18.32 | 18.11 | 18.22 | 58,642 | +0.14(+0.77%) |
Nov 08, 2019 | 18.23 | 18.25 | 18.07 | 18.08 | 75,392 | +0.95(+5.55%) |
Nov 07, 2019 | 16.93 | 17.28 | 16.91 | 17.13 | 84,764 | +1.35(+8.59%) |
Nov 06, 2019 | 15.81 | 15.87 | 15.69 | 15.77 | 29,128 | +0.18(+1.15%) |
Nov 05, 2019 | 15.69 | 15.83 | 15.55 | 15.60 | 25,354 | -0.27(-1.72%) |
Nov 04, 2019 | 15.74 | 15.89 | 15.71 | 15.87 | 4,987 | +0.29(+1.85%) |
Nov 01, 2019 | 15.61 | 15.64 | 15.53 | 15.58 | 7,834 | +0.29(+1.88%) |
Oct 31, 2019 | 15.47 | 15.47 | 15.21 | 15.29 | 21,663 | -0.33(-2.14%) |
Oct 30, 2019 | 15.55 | 15.68 | 15.55 | 15.63 | 6,469 | +0.17(+1.11%) |
Oct 29, 2019 | 15.62 | 15.62 | 15.45 | 15.46 | 36,111 | -0.25(-1.59%) |
Oct 28, 2019 | 15.70 | 15.75 | 15.66 | 15.70 | 12,305 | -0.18(-1.13%) |
Oct 25, 2019 | 15.92 | 15.98 | 15.88 | 15.88 | 4,623 | -0.28(-1.73%) |
Oct 24, 2019 | 16.05 | 16.23 | 16.02 | 16.16 | 12,968 | +0.20(+1.27%) |
Oct 23, 2019 | 15.98 | 16.02 | 15.88 | 15.96 | 8,115 | +0.38(+2.45%) |
Oct 22, 2019 | 15.50 | 15.72 | 15.50 | 15.58 | 10,971 | -0.23(-1.48%) |
Oct 21, 2019 | 15.88 | 15.88 | 15.74 | 15.81 | 7,333 | -0.09(-0.54%) |
Oct 18, 2019 | 16.03 | 16.09 | 15.85 | 15.90 | 26,843 | -0.02(-0.10%) |
Oct 17, 2019 | 15.95 | 15.95 | 15.85 | 15.91 | 13,630 | +0.30(+1.95%) |
Oct 16, 2019 | 15.57 | 15.62 | 15.53 | 15.61 | 8,180 | +0.02(+0.10%) |
Oct 15, 2019 | 15.88 | 15.88 | 15.45 | 15.60 | 19,957 | -0.58(-3.61%) |
Oct 14, 2019 | 16.24 | 16.24 | 16.10 | 16.18 | 9,396 | -0.07(-0.43%) |
Oct 11, 2019 | 16.06 | 16.29 | 15.97 | 16.25 | 35,705 | +0.29(+1.81%) |
Oct 10, 2019 | 16.00 | 16.27 | 15.96 | 15.96 | 9,285 | -0.05(-0.34%) |
Oct 09, 2019 | 16.21 | 16.26 | 15.38 | 16.02 | 65,159 | -0.12(-0.72%) |
Oct 08, 2019 | 16.17 | 16.30 | 16.10 | 16.13 | 16,121 | -0.06(-0.38%) |
Oct 07, 2019 | 16.23 | 16.26 | 16.16 | 16.19 | 9,783 | -0.03(-0.19%) |
Oct 04, 2019 | 16.20 | 16.26 | 16.16 | 16.23 | 9,889 | -0.05(-0.33%) |
Oct 03, 2019 | 16.12 | 16.29 | 16.06 | 16.28 | 12,939 | +0.05(+0.29%) |
Oct 02, 2019 | 16.26 | 16.29 | 16.12 | 16.23 | 16,935 | -0.02(-0.10%) |
Oct 01, 2019 | 16.39 | 16.39 | 16.18 | 16.25 | 16,439 | +0.45(+2.86%) |
Sep 30, 2019 | 15.74 | 15.81 | 15.71 | 15.80 | 13,498 | +0.14(+0.90%) |
Sep 27, 2019 | 15.92 | 15.92 | 15.60 | 15.66 | 31,595 | -0.97(-5.81%) |
Sep 26, 2019 | 16.81 | 16.81 | 16.62 | 16.62 | 6,294 | -0.05(-0.33%) |
Sep 25, 2019 | 16.39 | 16.69 | 16.39 | 16.68 | 17,576 | +0.26(+1.61%) |
Sep 24, 2019 | 16.51 | 16.51 | 16.30 | 16.41 | 21,830 | -0.16(-0.94%) |
Sep 23, 2019 | 16.51 | 16.65 | 16.51 | 16.57 | 18,530 | +0.03(+0.19%) |
Sep 20, 2019 | 16.59 | 16.62 | 16.47 | 16.54 | 19,008 | +0.07(+0.43%) |
Sep 19, 2019 | 16.50 | 16.60 | 16.44 | 16.47 | 12,735 | -0.11(-0.66%) |
Sep 18, 2019 | 16.61 | 16.61 | 16.44 | 16.58 | 16,993 | -0.04(-0.23%) |
Sep 17, 2019 | 16.61 | 16.62 | 16.43 | 16.62 | 35,216 | +0.06(+0.38%) |
Sep 16, 2019 | 16.93 | 16.93 | 16.55 | 16.55 | 30,133 | -0.43(-2.52%) |
Sep 13, 2019 | 17.02 | 17.02 | 16.92 | 16.98 | 14,641 | -0.02(-0.09%) |
Sep 12, 2019 | 16.97 | 17.07 | 16.82 | 17.00 | 27,924 | +0.19(+1.16%) |
Sep 11, 2019 | 16.52 | 16.81 | 16.39 | 16.80 | 63,930 | +0.72(+4.45%) |
Sep 10, 2019 | 16.00 | 16.09 | 15.91 | 16.09 | 35,150 | +0.14(+0.88%) |
Sep 09, 2019 | 16.32 | 16.34 | 15.87 | 15.95 | 128,512 | -0.47(-2.85%) |
Sep 06, 2019 | 16.35 | 16.49 | 16.09 | 16.41 | 62,677 | +0.34(+2.13%) |
Sep 05, 2019 | 16.00 | 16.19 | 16.00 | 16.07 | 22,834 | +0.03(+0.19%) |
Sep 04, 2019 | 15.56 | 16.04 | 15.56 | 16.04 | 75,818 | +0.55(+3.52%) |
Sep 03, 2019 | 15.18 | 15.52 | 15.18 | 15.49 | 105,383 | +0.33(+2.16%) |
Aug 30, 2019 | 15.23 | 15.31 | 15.14 | 15.17 | 13,742 | -0.06(-0.41%) |
Aug 29, 2019 | 15.12 | 15.35 | 15.12 | 15.23 | 21,080 | +0.28(+1.88%) |
Aug 28, 2019 | 14.87 | 15.02 | 14.83 | 14.95 | 17,109 | -0.23(-1.49%) |
Aug 27, 2019 | 15.16 | 15.18 | 15.05 | 15.17 | 39,178 | +0.16(+1.09%) |
Aug 26, 2019 | 14.97 | 15.03 | 14.80 | 15.01 | 26,308 | +0.35(+2.39%) |
Aug 23, 2019 | 14.95 | 14.95 | 14.56 | 14.66 | 14,256 | -0.42(-2.79%) |
Aug 22, 2019 | 15.17 | 15.17 | 15.02 | 15.08 | 13,744 | -0.06(-0.41%) |
Aug 21, 2019 | 15.14 | 15.21 | 15.04 | 15.14 | 26,650 | +0.09(+0.62%) |
Aug 20, 2019 | 15.01 | 15.12 | 14.97 | 15.05 | 40,305 | +0.16(+1.05%) |
Aug 19, 2019 | 14.80 | 14.94 | 14.75 | 14.89 | 41,451 | +0.16(+1.11%) |
Aug 16, 2019 | 14.70 | 14.79 | 14.66 | 14.73 | 32,494 | +0.22(+1.50%) |
Aug 15, 2019 | 14.29 | 14.63 | 14.29 | 14.51 | 52,567 | +0.45(+3.21%) |
Aug 14, 2019 | 14.28 | 14.33 | 13.94 | 14.06 | 74,096 | -0.63(-4.29%) |
Aug 13, 2019 | 14.51 | 14.82 | 14.51 | 14.69 | 75,324 | -0.56(-3.68%) |
Aug 12, 2019 | 15.17 | 15.39 | 15.17 | 15.25 | 40,168 | +0.90(+6.29%) |
Aug 09, 2019 | 14.35 | 14.37 | 13.46 | 14.35 | 37,760 | -0.02(-0.14%) |
Aug 08, 2019 | 14.04 | 14.40 | 13.83 | 14.37 | 102,985 | +0.60(+4.38%) |
Aug 07, 2019 | 13.66 | 13.91 | 13.57 | 13.77 | 37,164 | +0.15(+1.11%) |
Aug 06, 2019 | 13.79 | 13.79 | 13.33 | 13.61 | 84,711 | +0.29(+2.21%) |
Aug 05, 2019 | 13.16 | 13.50 | 13.16 | 13.32 | 47,388 | +0.04(+0.31%) |
Aug 02, 2019 | 13.22 | 13.32 | 12.91 | 13.28 | 61,661 | -0.29(-2.14%) |
Aug 01, 2019 | 13.61 | 13.73 | 13.53 | 13.57 | 38,947 | -0.01(-0.06%) |
Jul 31, 2019 | 13.67 | 13.70 | 13.47 | 13.58 | 40,153 | +0.01(+0.06%) |
Jul 30, 2019 | 13.62 | 13.62 | 13.36 | 13.57 | 19,054 | -0.16(-1.14%) |
Jul 29, 2019 | 13.59 | 13.74 | 13.59 | 13.73 | 16,042 | +0.22(+1.66%) |
Jul 26, 2019 | 13.47 | 13.50 | 13.46 | 13.50 | 16,487 | +0.07(+0.56%) |
Jul 25, 2019 | 13.42 | 13.45 | 13.37 | 13.43 | 13,404 | +0.05(+0.39%) |
Jul 24, 2019 | 13.14 | 13.38 | 12.48 | 13.38 | 56,929 | +0.43(+3.28%) |
Jul 23, 2019 | 12.82 | 12.95 | 12.82 | 12.95 | 8,593 | +0.19(+1.52%) |
Jul 22, 2019 | 12.72 | 12.76 | 12.67 | 12.76 | 17,085 | +0.28(+2.27%) |
Jul 19, 2019 | 12.68 | 12.68 | 12.45 | 12.47 | 16,219 | -0.01(-0.07%) |
Jul 18, 2019 | 12.40 | 12.50 | 12.26 | 12.48 | 55,139 | +0.09(+0.73%) |
Jul 17, 2019 | 12.23 | 12.41 | 12.23 | 12.39 | 30,415 | +0.15(+1.22%) |
Jul 16, 2019 | 12.14 | 12.26 | 12.13 | 12.24 | 37,955 | +0.13(+1.05%) |
Jul 15, 2019 | 12.12 | 12.20 | 12.00 | 12.12 | 14,880 | -0.01(-0.06%) |
Jul 12, 2019 | 12.16 | 12.16 | 11.94 | 12.12 | 40,616 | -0.03(-0.25%) |
Jul 11, 2019 | 12.13 | 12.22 | 12.08 | 12.15 | 10,138 | +0.28(+2.32%) |
Jul 10, 2019 | 11.94 | 12.05 | 11.84 | 11.88 | 19,569 | +0.05(+0.44%) |
Jul 09, 2019 | 11.80 | 11.85 | 11.78 | 11.82 | 24,065 | +0.02(+0.19%) |
Jul 08, 2019 | 11.56 | 11.97 | 11.56 | 11.80 | 22,423 | +0.25(+2.20%) |
Jul 05, 2019 | 11.52 | 11.63 | 11.52 | 11.55 | 25,200 | -0.14(-1.21%) |
Jul 03, 2019 | 11.70 | 11.72 | 11.69 | 11.69 | 6,702 | -0.10(-0.82%) |
Jul 02, 2019 | 11.77 | 11.80 | 11.73 | 11.79 | 4,050 | +0.07(+0.57%) |
Jul 01, 2019 | 11.78 | 11.92 | 11.63 | 11.72 | 13,186 | +0.25(+2.15%) |
Jun 28, 2019 | 11.59 | 11.62 | 11.45 | 11.47 | 19,302 | -0.19(-1.60%) |
Jun 27, 2019 | 11.54 | 11.71 | 11.54 | 11.66 | 11,306 | +0.25(+2.16%) |
Jun 26, 2019 | 11.56 | 11.72 | 11.37 | 11.41 | 40,287 | +0.12(+1.06%) |
Jun 25, 2019 | 11.46 | 11.77 | 11.29 | 11.29 | 7,546 | -0.23(-2.01%) |
Jun 24, 2019 | 11.59 | 11.68 | 11.53 | 11.53 | 9,268 | -0.01(-0.13%) |
Jun 21, 2019 | 11.48 | 11.60 | 11.40 | 11.54 | 48,793 | +0.07(+0.65%) |
Jun 20, 2019 | 11.62 | 11.64 | 11.40 | 11.47 | 39,053 | +0.09(+0.79%) |
Jun 19, 2019 | 11.48 | 11.48 | 11.19 | 11.38 | 33,706 | +0.01(+0.07%) |
Jun 18, 2019 | 11.06 | 11.38 | 11.06 | 11.37 | 9,915 | +0.34(+3.11%) |
Jun 17, 2019 | 11.04 | 11.23 | 11.00 | 11.03 | 9,676 | -0.12(-1.07%) |
Jun 14, 2019 | 11.17 | 11.18 | 10.72 | 11.15 | 4,825 | +0.02(+0.20%) |
Jun 13, 2019 | 11.27 | 11.27 | 11.12 | 11.12 | 7,801 | -0.06(-0.53%) |
Jun 12, 2019 | 11.26 | 11.32 | 11.18 | 11.18 | 21,725 | -0.10(-0.86%) |
Jun 11, 2019 | 11.34 | 11.34 | 11.24 | 11.28 | 31,108 | +0.07(+0.60%) |
Jun 10, 2019 | 11.20 | 11.44 | 11.20 | 11.21 | 2,264 | +0.10(+0.94%) |
Jun 07, 2019 | 11.15 | 11.21 | 11.11 | 11.11 | 21,581 | +0.04(+0.40%) |
Jun 06, 2019 | 11.00 | 11.18 | 11.00 | 11.06 | 19,361 | -0.32(-2.82%) |
Jun 05, 2019 | 11.45 | 11.62 | 11.33 | 11.38 | 21,336 | +0.02(+0.20%) |
Jun 04, 2019 | 11.05 | 11.37 | 11.03 | 11.36 | 13,336 | +0.36(+3.25%) |
Jun 03, 2019 | 11.07 | 11.09 | 11.00 | 11.00 | 17,781 | +0.10(+0.89%) |
May 31, 2019 | 10.76 | 10.97 | 10.76 | 10.91 | 14,611 | +0.20(+1.88%) |
May 30, 2019 | 10.53 | 10.73 | 10.53 | 10.71 | 22,912 | +0.18(+1.70%) |
May 29, 2019 | 10.44 | 10.56 | 10.39 | 10.53 | 14,919 | +0.01(+0.14%) |
May 28, 2019 | 10.93 | 10.93 | 10.47 | 10.51 | 45,779 | -0.55(-4.99%) |
May 24, 2019 | 11.12 | 11.24 | 10.84 | 11.06 | 10,455 | -0.04(-0.40%) |
May 23, 2019 | 11.38 | 11.38 | 10.94 | 11.11 | 9,564 | -0.44(-3.81%) |
May 22, 2019 | 11.44 | 11.81 | 11.44 | 11.55 | 19,439 | +0.10(+0.91%) |
May 21, 2019 | 11.50 | 11.56 | 11.44 | 11.44 | 9,487 | -0.01(-0.07%) |
May 20, 2019 | 11.51 | 11.52 | 11.35 | 11.45 | 22,072 | -0.28(-2.35%) |
May 17, 2019 | 11.83 | 11.97 | 11.73 | 11.73 | 57,774 | -0.78(-6.20%) |
May 16, 2019 | 12.44 | 12.62 | 12.42 | 12.50 | 38,203 | -0.09(-0.68%) |
May 15, 2019 | 12.40 | 12.61 | 12.40 | 12.59 | 9,372 | +0.24(+1.90%) |
May 14, 2019 | 11.94 | 12.43 | 11.94 | 12.35 | 65,082 | +0.52(+4.41%) |
May 13, 2019 | 12.11 | 12.11 | 11.83 | 11.83 | 18,155 | -0.66(-5.26%) |
May 10, 2019 | 12.44 | 12.52 | 12.30 | 12.49 | 12,198 | +0.09(+0.72%) |
May 09, 2019 | 12.45 | 12.51 | 12.18 | 12.40 | 45,127 | -0.31(-2.41%) |
May 08, 2019 | 12.63 | 12.70 | 12.63 | 12.70 | 5,520 | +0.06(+0.50%) |
May 07, 2019 | 12.89 | 13.03 | 12.64 | 12.64 | 19,869 | +0.01(+0.09%) |
May 06, 2019 | 12.55 | 12.73 | 12.55 | 12.63 | 22,841 | -0.52(-3.97%) |
May 03, 2019 | 13.06 | 13.15 | 13.06 | 13.15 | 4,155 | +0.20(+1.56%) |
May 02, 2019 | 12.88 | 13.05 | 12.88 | 12.95 | 35,435 | +0.16(+1.22%) |