Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.63 | 14.72 | 14.30 | 14.48 | 1,854,234 | -0.36(-2.43%) |
Apr 29, 2020 | 14.75 | 14.90 | 14.61 | 14.84 | 235,947 | +0.21(+1.44%) |
Apr 28, 2020 | 14.75 | 14.77 | 14.52 | 14.63 | 261,386 | -0.11(-0.75%) |
Apr 27, 2020 | 14.75 | 14.79 | 14.56 | 14.74 | 290,416 | -0.01(-0.07%) |
Apr 24, 2020 | 14.89 | 14.89 | 14.55 | 14.75 | 293,800 | -0.04(-0.27%) |
Apr 23, 2020 | 14.87 | 14.95 | 14.63 | 14.79 | 244,781 | +0.19(+1.30%) |
Apr 22, 2020 | 14.55 | 14.69 | 14.48 | 14.60 | 347,942 | +0.20(+1.39%) |
Apr 21, 2020 | 14.13 | 14.45 | 14.08 | 14.40 | 283,636 | -0.40(-2.70%) |
Apr 20, 2020 | 14.74 | 14.95 | 14.71 | 14.80 | 364,081 | +0.12(+0.82%) |
Apr 17, 2020 | 14.81 | 14.86 | 14.62 | 14.68 | 439,500 | -0.37(-2.46%) |
Apr 16, 2020 | 14.93 | 15.05 | 14.72 | 15.05 | 283,122 | +0.01(+0.07%) |
Apr 15, 2020 | 15.06 | 15.06 | 14.81 | 15.04 | 264,668 | -0.19(-1.25%) |
Apr 14, 2020 | 15.16 | 15.37 | 15.02 | 15.23 | 459,671 | +0.26(+1.74%) |
Apr 13, 2020 | 14.74 | 15.07 | 14.66 | 14.97 | 380,809 | +0.10(+0.67%) |
Apr 09, 2020 | 14.88 | 15.08 | 14.74 | 14.87 | 551,600 | +0.41(+2.84%) |
Apr 08, 2020 | 14.57 | 14.62 | 14.41 | 14.46 | 279,560 | -0.11(-0.75%) |
Apr 07, 2020 | 14.75 | 14.77 | 14.38 | 14.57 | 390,377 | +0.01(+0.07%) |
Apr 06, 2020 | 14.09 | 14.60 | 13.99 | 14.56 | 270,400 | +0.60(+4.30%) |
Apr 03, 2020 | 13.98 | 14.05 | 13.87 | 13.96 | 139,700 | -0.05(-0.36%) |
Apr 02, 2020 | 13.96 | 14.10 | 13.84 | 14.01 | 389,317 | +0.49(+3.62%) |
Apr 01, 2020 | 13.51 | 13.63 | 13.39 | 13.52 | 296,619 | -0.02(-0.15%) |
Mar 31, 2020 | 13.59 | 13.85 | 13.42 | 13.54 | 195,352 | -0.12(-0.88%) |
Mar 30, 2020 | 13.57 | 13.80 | 13.37 | 13.66 | 733,510 | -0.31(-2.22%) |
Mar 27, 2020 | 14.00 | 14.05 | 13.79 | 13.97 | 354,900 | -0.03(-0.21%) |
Mar 26, 2020 | 14.11 | 14.24 | 13.84 | 14.00 | 375,364 | +0.01(+0.07%) |
Mar 25, 2020 | 13.68 | 14.20 | 13.67 | 13.99 | 700,255 | +0.17(+1.23%) |
Mar 24, 2020 | 13.73 | 13.86 | 13.35 | 13.82 | 741,451 | +1.01(+7.88%) |
Mar 23, 2020 | 12.43 | 12.88 | 12.30 | 12.81 | 532,887 | +0.71(+5.87%) |
Mar 20, 2020 | 12.15 | 12.38 | 11.95 | 12.10 | 510,600 | +0.36(+3.07%) |
Mar 19, 2020 | 11.70 | 11.89 | 11.48 | 11.74 | 645,337 | +0.10(+0.86%) |
Mar 18, 2020 | 11.86 | 12.02 | 11.30 | 11.64 | 877,508 | -0.83(-6.66%) |
Mar 17, 2020 | 12.20 | 12.80 | 11.99 | 12.47 | 591,474 | +0.02(+0.16%) |
Mar 16, 2020 | 12.28 | 12.88 | 11.88 | 12.45 | 899,405 | -1.73(-12.20%) |
Mar 13, 2020 | 15.23 | 15.24 | 13.98 | 14.18 | 840,700 | -0.97(-6.40%) |
Mar 12, 2020 | 15.59 | 15.70 | 15.04 | 15.15 | 552,244 | -1.08(-6.65%) |
Mar 11, 2020 | 16.40 | 16.46 | 16.14 | 16.23 | 294,559 | -0.08(-0.49%) |
Mar 10, 2020 | 16.49 | 16.50 | 16.29 | 16.31 | 230,009 | -0.14(-0.85%) |
Mar 09, 2020 | 16.37 | 16.55 | 16.23 | 16.45 | 332,591 | -0.34(-2.03%) |
Mar 06, 2020 | 16.86 | 16.87 | 16.50 | 16.79 | 288,100 | -0.16(-0.94%) |
Mar 05, 2020 | 16.74 | 16.95 | 16.72 | 16.95 | 118,944 | +0.24(+1.44%) |
Mar 04, 2020 | 16.63 | 16.71 | 16.53 | 16.71 | 256,494 | +0.08(+0.48%) |
Mar 03, 2020 | 16.34 | 16.92 | 16.30 | 16.63 | 216,565 | +0.48(+2.97%) |
Mar 02, 2020 | 16.21 | 16.30 | 16.13 | 16.15 | 377,216 | +0.08(+0.50%) |
Feb 28, 2020 | 16.50 | 16.50 | 15.88 | 16.07 | 821,300 | -1.01(-5.91%) |
Feb 27, 2020 | 17.44 | 17.48 | 17.08 | 17.08 | 438,501 | -0.25(-1.44%) |
Feb 26, 2020 | 17.33 | 17.45 | 17.23 | 17.33 | 295,289 | +0.01(+0.06%) |
Feb 25, 2020 | 17.78 | 17.85 | 17.30 | 17.32 | 359,264 | -0.76(-4.20%) |
Feb 24, 2020 | 18.23 | 18.36 | 17.98 | 18.08 | 466,996 | +0.17(+0.95%) |
Feb 21, 2020 | 17.90 | 18.05 | 17.89 | 17.91 | 305,900 | +0.10(+0.56%) |
Feb 20, 2020 | 17.74 | 17.85 | 17.73 | 17.81 | 141,136 | -0.07(-0.39%) |
Feb 19, 2020 | 17.66 | 17.88 | 17.64 | 17.88 | 120,745 | +0.24(+1.36%) |
Feb 18, 2020 | 17.41 | 17.66 | 17.36 | 17.64 | 177,900 | +0.48(+2.80%) |
Feb 14, 2020 | 17.24 | 17.24 | 17.16 | 17.16 | 85,900 | +0.06(+0.35%) |
Feb 13, 2020 | 17.17 | 17.18 | 17.08 | 17.10 | 129,196 | +0.15(+0.88%) |
Feb 12, 2020 | 16.97 | 17.02 | 16.93 | 16.95 | 95,526 | -0.15(-0.88%) |
Feb 11, 2020 | 17.15 | 17.18 | 17.04 | 17.10 | 149,254 | -0.14(-0.81%) |
Feb 10, 2020 | 17.23 | 17.29 | 17.18 | 17.24 | 87,617 | +0.07(+0.41%) |
Feb 07, 2020 | 17.25 | 17.25 | 17.10 | 17.17 | 74,400 | -0.10(-0.58%) |
Feb 06, 2020 | 17.30 | 17.31 | 17.18 | 17.27 | 81,904 | +0.18(+1.05%) |
Feb 05, 2020 | 17.08 | 17.12 | 17.02 | 17.09 | 80,509 | +0.01(+0.06%) |
Feb 04, 2020 | 17.14 | 17.16 | 16.98 | 17.08 | 142,655 | -0.05(-0.29%) |
Feb 03, 2020 | 17.24 | 17.24 | 17.05 | 17.13 | 214,407 | -0.35(-2.00%) |
Jan 31, 2020 | 17.33 | 17.54 | 17.33 | 17.48 | 153,400 | +0.16(+0.92%) |
Jan 30, 2020 | 17.36 | 17.48 | 17.25 | 17.32 | 242,207 | +0.29(+1.71%) |
Jan 29, 2020 | 16.91 | 17.07 | 16.90 | 17.03 | 672,357 | +0.08(+0.47%) |
Jan 28, 2020 | 17.28 | 17.29 | 16.90 | 16.95 | 284,595 | -0.59(-3.36%) |
Jan 27, 2020 | 17.70 | 17.70 | 17.49 | 17.54 | 211,128 | -0.01(-0.06%) |
Jan 24, 2020 | 17.31 | 17.60 | 17.31 | 17.55 | 127,700 | +0.29(+1.68%) |
Jan 23, 2020 | 17.22 | 17.30 | 17.19 | 17.26 | 85,403 | -0.03(-0.17%) |
Jan 22, 2020 | 17.34 | 17.38 | 17.25 | 17.29 | 110,470 | +0.03(+0.17%) |
Jan 21, 2020 | 17.14 | 17.34 | 17.10 | 17.26 | 356,020 | -0.19(-1.09%) |
Jan 17, 2020 | 17.46 | 17.53 | 17.40 | 17.45 | 84,900 | +0.03(+0.17%) |
Jan 16, 2020 | 17.45 | 17.47 | 17.37 | 17.42 | 53,840 | -0.03(-0.17%) |
Jan 15, 2020 | 17.36 | 17.50 | 17.34 | 17.45 | 219,165 | +0.19(+1.10%) |
Jan 14, 2020 | 17.30 | 17.30 | 17.17 | 17.26 | 88,612 | -0.19(-1.09%) |
Jan 13, 2020 | 17.52 | 17.52 | 17.36 | 17.45 | 104,125 | -0.07(-0.40%) |
Jan 10, 2020 | 17.40 | 17.59 | 17.40 | 17.52 | 99,100 | +0.16(+0.92%) |
Jan 09, 2020 | 17.35 | 17.40 | 17.27 | 17.36 | 83,663 | -0.20(-1.14%) |
Jan 08, 2020 | 17.81 | 17.83 | 17.50 | 17.56 | 195,435 | -0.25(-1.40%) |
Jan 07, 2020 | 17.60 | 17.85 | 17.60 | 17.81 | 110,282 | +0.21(+1.19%) |
Jan 06, 2020 | 17.82 | 17.83 | 17.46 | 17.60 | 231,376 | +0.14(+0.80%) |
Jan 03, 2020 | 17.54 | 17.58 | 17.44 | 17.46 | 243,100 | +0.00(+0.00%) |
Jan 02, 2020 | 17.47 | 17.52 | 17.39 | 17.46 | 193,326 | +0.14(+0.81%) |
Dec 31, 2019 | 17.40 | 17.43 | 17.29 | 17.32 | 129,200 | -0.04(-0.23%) |
Dec 30, 2019 | 17.32 | 17.41 | 17.31 | 17.36 | 178,071 | +0.15(+0.87%) |
Dec 27, 2019 | 17.37 | 17.42 | 17.19 | 17.21 | 246,400 | -0.16(-0.92%) |
Dec 26, 2019 | 17.43 | 17.49 | 17.22 | 17.37 | 189,944 | +0.17(+0.99%) |
Dec 24, 2019 | 17.05 | 17.23 | 17.05 | 17.20 | 105,600 | +0.30(+1.81%) |
Dec 23, 2019 | 16.76 | 16.91 | 16.76 | 16.89 | 78,376 | +0.25(+1.53%) |
Dec 20, 2019 | 16.65 | 16.72 | 16.57 | 16.64 | 92,700 | +0.09(+0.54%) |
Dec 19, 2019 | 16.48 | 16.60 | 16.45 | 16.55 | 75,647 | +0.05(+0.30%) |
Dec 18, 2019 | 16.48 | 16.50 | 16.42 | 16.50 | 54,047 | +0.02(+0.12%) |
Dec 17, 2019 | 16.52 | 16.52 | 16.45 | 16.48 | 53,251 | -0.05(-0.30%) |
Dec 16, 2019 | 16.47 | 16.55 | 16.44 | 16.53 | 247,596 | +0.09(+0.55%) |
Dec 13, 2019 | 16.37 | 16.46 | 16.34 | 16.44 | 121,700 | +0.06(+0.37%) |
Dec 12, 2019 | 16.55 | 16.55 | 16.27 | 16.38 | 126,310 | +0.04(+0.24%) |
Dec 11, 2019 | 16.18 | 16.44 | 16.15 | 16.34 | 105,859 | +0.18(+1.11%) |
Dec 10, 2019 | 16.17 | 16.19 | 16.11 | 16.16 | 80,347 | +0.06(+0.37%) |
Dec 09, 2019 | 16.08 | 16.12 | 16.07 | 16.10 | 257,832 | +0.02(+0.12%) |
Dec 06, 2019 | 16.23 | 16.23 | 16.03 | 16.08 | 315,500 | -0.36(-2.19%) |
Dec 05, 2019 | 16.35 | 16.50 | 16.35 | 16.44 | 116,318 | +0.09(+0.55%) |
Dec 04, 2019 | 16.54 | 16.55 | 16.29 | 16.35 | 132,137 | -0.30(-1.80%) |
Dec 03, 2019 | 16.64 | 16.67 | 16.60 | 16.65 | 99,905 | +0.25(+1.52%) |
Dec 02, 2019 | 16.40 | 16.46 | 16.38 | 16.40 | 113,841 | -0.11(-0.67%) |
Nov 29, 2019 | 16.36 | 16.52 | 16.36 | 16.51 | 88,900 | +0.07(+0.43%) |
Nov 27, 2019 | 16.44 | 16.49 | 16.38 | 16.44 | 148,500 | -0.13(-0.78%) |
Nov 26, 2019 | 16.40 | 16.59 | 16.34 | 16.57 | 181,704 | +0.19(+1.16%) |
Nov 25, 2019 | 16.41 | 16.47 | 16.37 | 16.38 | 90,198 | -0.10(-0.61%) |
Nov 22, 2019 | 16.55 | 16.59 | 16.48 | 16.48 | 71,100 | -0.12(-0.72%) |
Nov 21, 2019 | 16.62 | 16.64 | 16.55 | 16.60 | 61,516 | -0.03(-0.18%) |
Nov 20, 2019 | 16.57 | 16.65 | 16.53 | 16.63 | 55,693 | +0.00(+0.00%) |
Nov 19, 2019 | 16.50 | 16.65 | 16.48 | 16.63 | 99,460 | +0.11(+0.67%) |
Nov 18, 2019 | 16.47 | 16.54 | 16.44 | 16.52 | 88,382 | +0.08(+0.49%) |
Nov 15, 2019 | 16.41 | 16.49 | 16.39 | 16.44 | 69,000 | -0.05(-0.30%) |
Nov 14, 2019 | 16.46 | 16.57 | 16.40 | 16.49 | 94,578 | +0.07(+0.43%) |
Nov 13, 2019 | 16.41 | 16.49 | 16.36 | 16.42 | 136,333 | +0.11(+0.67%) |
Nov 12, 2019 | 16.29 | 16.31 | 16.14 | 16.31 | 91,176 | -0.02(-0.12%) |
Nov 11, 2019 | 16.33 | 16.38 | 16.15 | 16.33 | 165,332 | +0.05(+0.31%) |
Nov 08, 2019 | 16.35 | 16.46 | 16.28 | 16.28 | 252,800 | -0.33(-1.99%) |
Nov 07, 2019 | 17.05 | 17.07 | 16.44 | 16.61 | 386,851 | -0.43(-2.52%) |
Nov 06, 2019 | 17.05 | 17.11 | 17.00 | 17.04 | 134,533 | -0.04(-0.23%) |
Nov 05, 2019 | 17.19 | 17.24 | 17.02 | 17.08 | 217,453 | -0.40(-2.29%) |
Nov 04, 2019 | 17.54 | 17.59 | 17.42 | 17.48 | 156,198 | -0.07(-0.40%) |
Nov 01, 2019 | 17.54 | 17.56 | 17.44 | 17.55 | 130,600 | -0.01(-0.06%) |
Oct 31, 2019 | 17.50 | 17.62 | 17.45 | 17.56 | 289,159 | +0.20(+1.15%) |
Oct 30, 2019 | 17.30 | 17.39 | 17.05 | 17.36 | 105,925 | +0.10(+0.58%) |
Oct 29, 2019 | 17.15 | 17.35 | 17.10 | 17.26 | 76,891 | -0.03(-0.17%) |
Oct 28, 2019 | 17.42 | 17.42 | 17.26 | 17.29 | 83,916 | -0.22(-1.26%) |
Oct 25, 2019 | 17.73 | 17.74 | 17.34 | 17.51 | 177,400 | +0.24(+1.39%) |
Oct 24, 2019 | 17.25 | 17.30 | 17.03 | 17.27 | 100,127 | +0.27(+1.59%) |
Oct 23, 2019 | 17.05 | 17.07 | 17.00 | 17.00 | 41,522 | +0.02(+0.12%) |
Oct 22, 2019 | 17.01 | 17.06 | 16.91 | 16.98 | 86,901 | -0.07(-0.41%) |
Oct 21, 2019 | 17.30 | 17.30 | 17.00 | 17.05 | 171,734 | +0.01(+0.06%) |
Oct 18, 2019 | 17.03 | 17.06 | 16.94 | 17.04 | 162,600 | +0.03(+0.18%) |
Oct 17, 2019 | 17.00 | 17.10 | 16.97 | 17.01 | 115,409 | +0.16(+0.95%) |
Oct 16, 2019 | 16.85 | 16.90 | 16.73 | 16.85 | 88,907 | -0.03(-0.18%) |
Oct 15, 2019 | 17.06 | 17.06 | 16.84 | 16.88 | 147,010 | -0.24(-1.40%) |
Oct 14, 2019 | 17.03 | 17.16 | 17.03 | 17.12 | 81,716 | +0.14(+0.82%) |
Oct 11, 2019 | 16.99 | 17.10 | 16.82 | 16.98 | 269,400 | -0.01(-0.06%) |
Oct 10, 2019 | 17.12 | 17.12 | 16.91 | 16.99 | 91,966 | -0.23(-1.34%) |
Oct 09, 2019 | 17.30 | 17.30 | 17.17 | 17.22 | 615,215 | -0.01(-0.06%) |
Oct 08, 2019 | 17.24 | 17.27 | 17.11 | 17.23 | 142,886 | +0.34(+2.01%) |
Oct 07, 2019 | 16.99 | 17.05 | 16.89 | 16.89 | 90,894 | -0.11(-0.65%) |
Oct 04, 2019 | 16.92 | 17.06 | 16.86 | 17.00 | 143,300 | -0.06(-0.35%) |
Oct 03, 2019 | 17.00 | 17.25 | 16.98 | 17.06 | 316,271 | +0.01(+0.06%) |
Oct 02, 2019 | 16.93 | 17.14 | 16.89 | 17.05 | 240,997 | +0.31(+1.85%) |
Oct 01, 2019 | 16.55 | 16.79 | 16.51 | 16.74 | 207,300 | +0.22(+1.33%) |
Sep 30, 2019 | 16.73 | 16.73 | 16.42 | 16.52 | 233,695 | -0.44(-2.59%) |
Sep 27, 2019 | 16.86 | 17.09 | 16.80 | 16.96 | 216,200 | -0.32(-1.85%) |
Sep 26, 2019 | 17.39 | 17.50 | 17.26 | 17.28 | 223,364 | -0.07(-0.40%) |
Sep 25, 2019 | 17.94 | 17.99 | 17.29 | 17.35 | 236,447 | -0.72(-3.98%) |
Sep 24, 2019 | 17.92 | 18.09 | 17.71 | 18.07 | 218,309 | -0.05(-0.28%) |
Sep 23, 2019 | 17.91 | 18.15 | 17.91 | 18.12 | 257,599 | +0.70(+4.02%) |
Sep 20, 2019 | 17.27 | 17.42 | 17.24 | 17.42 | 212,400 | +0.19(+1.10%) |
Sep 19, 2019 | 17.35 | 17.41 | 17.23 | 17.23 | 124,480 | +0.05(+0.29%) |
Sep 18, 2019 | 17.39 | 17.46 | 17.00 | 17.18 | 165,769 | -0.32(-1.83%) |
Sep 17, 2019 | 17.36 | 17.55 | 17.29 | 17.50 | 92,965 | +0.16(+0.92%) |
Sep 16, 2019 | 17.32 | 17.45 | 17.23 | 17.34 | 197,099 | +0.43(+2.54%) |
Sep 13, 2019 | 17.50 | 17.57 | 16.88 | 16.91 | 289,700 | -0.62(-3.54%) |
Sep 12, 2019 | 17.62 | 17.74 | 17.48 | 17.53 | 207,380 | -0.12(-0.68%) |
Sep 11, 2019 | 17.42 | 17.65 | 17.40 | 17.65 | 155,206 | +0.17(+0.97%) |
Sep 10, 2019 | 17.56 | 17.63 | 17.47 | 17.48 | 120,397 | +0.03(+0.17%) |
Sep 09, 2019 | 17.55 | 17.63 | 17.43 | 17.45 | 216,455 | -0.02(-0.11%) |
Sep 06, 2019 | 18.13 | 18.24 | 17.43 | 17.47 | 722,200 | -0.59(-3.27%) |
Sep 05, 2019 | 18.61 | 18.65 | 17.96 | 18.06 | 933,955 | -0.97(-5.10%) |
Sep 04, 2019 | 18.75 | 19.03 | 18.73 | 19.03 | 395,186 | +0.48(+2.59%) |
Sep 03, 2019 | 18.23 | 18.59 | 18.18 | 18.55 | 635,799 | +0.74(+4.15%) |
Aug 30, 2019 | 17.81 | 17.89 | 17.63 | 17.81 | 278,200 | +0.10(+0.56%) |
Aug 29, 2019 | 18.00 | 18.05 | 17.50 | 17.71 | 372,371 | -0.11(-0.62%) |
Aug 28, 2019 | 17.80 | 17.88 | 17.64 | 17.82 | 408,073 | +0.17(+0.96%) |
Aug 27, 2019 | 17.44 | 17.67 | 17.39 | 17.65 | 371,315 | +0.51(+2.98%) |
Aug 26, 2019 | 17.02 | 17.23 | 17.02 | 17.14 | 246,017 | +0.20(+1.18%) |
Aug 23, 2019 | 16.59 | 16.97 | 16.59 | 16.94 | 234,000 | +0.39(+2.36%) |
Aug 22, 2019 | 16.55 | 16.64 | 16.55 | 16.55 | 136,991 | -0.08(-0.48%) |
Aug 21, 2019 | 16.56 | 16.69 | 16.54 | 16.63 | 193,688 | -0.01(-0.06%) |
Aug 20, 2019 | 16.44 | 16.68 | 16.44 | 16.64 | 155,826 | +0.26(+1.59%) |
Aug 19, 2019 | 16.46 | 16.51 | 16.35 | 16.38 | 209,798 | -0.23(-1.38%) |
Aug 16, 2019 | 16.70 | 16.73 | 16.57 | 16.61 | 135,000 | -0.13(-0.78%) |
Aug 15, 2019 | 16.74 | 16.81 | 16.67 | 16.74 | 190,969 | +0.05(+0.30%) |
Aug 14, 2019 | 16.72 | 16.81 | 16.56 | 16.69 | 430,495 | +0.23(+1.40%) |
Aug 13, 2019 | 16.77 | 16.79 | 16.04 | 16.46 | 294,325 | -0.09(-0.54%) |
Aug 12, 2019 | 16.48 | 16.65 | 16.41 | 16.55 | 260,603 | +0.09(+0.55%) |
Aug 09, 2019 | 16.35 | 16.55 | 16.35 | 16.46 | 103,900 | -0.01(-0.06%) |
Aug 08, 2019 | 16.37 | 16.57 | 16.32 | 16.47 | 214,605 | -0.09(-0.54%) |
Aug 07, 2019 | 16.39 | 16.74 | 16.37 | 16.56 | 620,986 | +0.60(+3.76%) |
Aug 06, 2019 | 15.98 | 16.00 | 15.90 | 15.96 | 139,957 | +0.05(+0.31%) |
Aug 05, 2019 | 15.99 | 16.05 | 15.79 | 15.91 | 299,303 | +0.16(+1.02%) |
Aug 02, 2019 | 15.57 | 15.83 | 15.57 | 15.75 | 251,100 | -0.15(-0.94%) |
Aug 01, 2019 | 15.56 | 15.90 | 15.54 | 15.90 | 336,778 | +0.13(+0.82%) |
Jul 31, 2019 | 15.93 | 16.00 | 15.73 | 15.77 | 225,107 | -0.30(-1.87%) |
Jul 30, 2019 | 16.00 | 16.11 | 15.96 | 16.07 | 138,184 | +0.11(+0.69%) |
Jul 29, 2019 | 15.92 | 15.99 | 15.87 | 15.96 | 91,405 | +0.10(+0.60%) |
Jul 26, 2019 | 16.00 | 16.05 | 15.86 | 15.87 | 98,400 | -0.06(-0.41%) |
Jul 25, 2019 | 16.09 | 16.09 | 15.85 | 15.93 | 103,158 | -0.16(-0.99%) |
Jul 24, 2019 | 16.07 | 16.15 | 16.06 | 16.09 | 204,417 | +0.17(+1.07%) |
Jul 23, 2019 | 16.00 | 16.05 | 15.89 | 15.92 | 270,484 | +0.01(+0.06%) |
Jul 22, 2019 | 15.85 | 15.95 | 15.83 | 15.91 | 150,014 | +0.19(+1.21%) |
Jul 19, 2019 | 15.94 | 16.10 | 15.60 | 15.72 | 456,600 | -0.13(-0.82%) |
Jul 18, 2019 | 15.62 | 15.87 | 15.56 | 15.85 | 463,963 | +0.35(+2.26%) |
Jul 17, 2019 | 15.26 | 15.52 | 15.26 | 15.50 | 253,276 | +0.43(+2.82%) |
Jul 16, 2019 | 15.01 | 15.23 | 15.01 | 15.07 | 492,023 | +0.12(+0.84%) |
Jul 15, 2019 | 14.83 | 14.96 | 14.81 | 14.95 | 163,327 | +0.16(+1.08%) |
Jul 12, 2019 | 14.70 | 14.81 | 14.67 | 14.79 | 76,800 | +0.09(+0.65%) |
Jul 11, 2019 | 14.76 | 14.80 | 14.66 | 14.70 | 118,541 | -0.11(-0.71%) |
Jul 10, 2019 | 14.79 | 14.81 | 14.68 | 14.80 | 193,886 | +0.12(+0.82%) |
Jul 09, 2019 | 14.61 | 14.69 | 14.57 | 14.68 | 101,656 | +0.11(+0.75%) |
Jul 08, 2019 | 14.62 | 14.65 | 14.56 | 14.57 | 175,933 | -0.02(-0.14%) |
Jul 05, 2019 | 14.85 | 14.85 | 14.47 | 14.59 | 191,300 | -0.26(-1.75%) |
Jul 03, 2019 | 14.86 | 14.88 | 14.82 | 14.85 | 58,800 | +0.02(+0.13%) |
Jul 02, 2019 | 14.65 | 14.85 | 14.65 | 14.83 | 109,600 | +0.15(+1.02%) |
Jul 01, 2019 | 14.80 | 14.84 | 14.65 | 14.68 | 386,908 | -0.18(-1.21%) |
Jun 28, 2019 | 14.80 | 14.88 | 14.77 | 14.86 | 53,400 | +0.06(+0.41%) |
Jun 27, 2019 | 14.74 | 14.81 | 14.71 | 14.80 | 92,842 | -0.03(-0.20%) |
Jun 26, 2019 | 14.84 | 14.90 | 14.78 | 14.83 | 87,453 | -0.06(-0.40%) |
Jun 25, 2019 | 14.95 | 15.03 | 14.84 | 14.89 | 127,342 | -0.11(-0.73%) |
Jun 24, 2019 | 14.89 | 15.02 | 14.89 | 15.00 | 92,346 | +0.12(+0.81%) |
Jun 21, 2019 | 14.90 | 14.92 | 14.77 | 14.88 | 180,300 | -0.12(-0.80%) |
Jun 20, 2019 | 14.92 | 15.06 | 14.90 | 15.00 | 250,935 | +0.31(+2.11%) |
Jun 19, 2019 | 14.52 | 14.69 | 14.52 | 14.69 | 234,016 | +0.13(+0.89%) |
Jun 18, 2019 | 14.53 | 14.65 | 14.45 | 14.56 | 102,773 | +0.14(+0.97%) |
Jun 17, 2019 | 14.45 | 14.47 | 14.39 | 14.42 | 72,052 | -0.02(-0.14%) |
Jun 14, 2019 | 14.52 | 14.55 | 14.36 | 14.44 | 191,800 | -0.02(-0.14%) |
Jun 13, 2019 | 14.39 | 14.50 | 14.37 | 14.46 | 64,897 | +0.11(+0.77%) |
Jun 12, 2019 | 14.33 | 14.40 | 14.33 | 14.35 | 98,072 | +0.02(+0.14%) |
Jun 11, 2019 | 14.27 | 14.35 | 14.27 | 14.33 | 51,025 | +0.05(+0.35%) |
Jun 10, 2019 | 14.33 | 14.36 | 14.23 | 14.28 | 141,409 | -0.31(-2.09%) |
Jun 07, 2019 | 14.59 | 14.71 | 14.55 | 14.59 | 207,300 | +0.14(+0.93%) |
Jun 06, 2019 | 14.51 | 14.51 | 14.44 | 14.45 | 110,687 | +0.07(+0.49%) |
Jun 05, 2019 | 14.55 | 14.55 | 14.34 | 14.38 | 96,185 | -0.04(-0.28%) |
Jun 04, 2019 | 14.34 | 14.43 | 14.30 | 14.42 | 79,343 | +0.04(+0.28%) |
Jun 03, 2019 | 14.28 | 14.40 | 14.26 | 14.38 | 139,735 | +0.23(+1.63%) |
May 31, 2019 | 14.12 | 14.25 | 14.10 | 14.15 | 101,400 | +0.04(+0.28%) |
May 30, 2019 | 14.04 | 14.15 | 14.03 | 14.11 | 53,113 | +0.08(+0.57%) |
May 29, 2019 | 14.05 | 14.05 | 13.95 | 14.03 | 66,786 | +0.08(+0.57%) |
May 28, 2019 | 13.98 | 13.98 | 13.88 | 13.95 | 75,897 | -0.19(-1.34%) |
May 24, 2019 | 14.15 | 14.16 | 14.12 | 14.14 | 36,600 | -0.03(-0.21%) |
May 23, 2019 | 14.10 | 14.22 | 14.10 | 14.17 | 55,588 | +0.13(+0.93%) |
May 22, 2019 | 14.03 | 14.08 | 14.02 | 14.04 | 32,027 | +0.00(+0.00%) |
May 21, 2019 | 14.00 | 14.04 | 13.96 | 14.04 | 57,304 | -0.01(-0.07%) |
May 20, 2019 | 14.03 | 14.06 | 14.00 | 14.05 | 66,393 | +0.03(+0.21%) |
May 17, 2019 | 14.03 | 14.03 | 13.98 | 14.02 | 187,100 | -0.13(-0.92%) |
May 16, 2019 | 14.30 | 14.30 | 14.11 | 14.15 | 114,347 | -0.21(-1.46%) |
May 15, 2019 | 14.37 | 14.40 | 14.34 | 14.36 | 33,014 | -0.01(-0.07%) |
May 14, 2019 | 14.38 | 14.41 | 14.35 | 14.37 | 63,255 | +0.02(+0.14%) |
May 13, 2019 | 14.38 | 14.38 | 14.31 | 14.35 | 74,183 | +0.00(+0.00%) |
May 10, 2019 | 14.33 | 14.37 | 14.32 | 14.35 | 50,000 | +0.02(+0.14%) |
May 09, 2019 | 14.29 | 14.38 | 14.28 | 14.33 | 53,500 | -0.09(-0.62%) |
May 08, 2019 | 14.48 | 14.48 | 14.40 | 14.42 | 57,234 | -0.05(-0.35%) |
May 07, 2019 | 14.45 | 14.48 | 14.44 | 14.47 | 52,289 | +0.00(+0.00%) |
May 06, 2019 | 14.36 | 14.49 | 14.36 | 14.47 | 79,122 | -0.02(-0.14%) |
May 03, 2019 | 14.37 | 14.54 | 14.37 | 14.49 | 147,200 | +0.28(+1.97%) |
May 02, 2019 | 14.20 | 14.24 | 14.16 | 14.21 | 85,623 | -0.04(-0.28%) |