Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.36 | 15.47 | 15.36 | 15.44 | 1,485,473 | +0.11(+0.72%) |
Jun 29, 2020 | 15.39 | 15.40 | 15.29 | 15.33 | 1,380,289 | -0.08(-0.50%) |
Jun 26, 2020 | 15.48 | 15.53 | 15.37 | 15.41 | 470,574 | -0.13(-0.82%) |
Jun 25, 2020 | 15.47 | 15.54 | 15.47 | 15.54 | 164,545 | +0.03(+0.17%) |
Jun 24, 2020 | 15.61 | 15.61 | 15.45 | 15.51 | 750,534 | -0.14(-0.87%) |
Jun 23, 2020 | 15.70 | 15.70 | 15.64 | 15.65 | 135,485 | -0.01(-0.05%) |
Jun 22, 2020 | 15.67 | 15.69 | 15.63 | 15.66 | 1,529,161 | +0.03(+0.19%) |
Jun 19, 2020 | 15.69 | 15.70 | 15.61 | 15.63 | 234,533 | -0.03(-0.22%) |
Jun 18, 2020 | 15.68 | 15.68 | 15.63 | 15.66 | 654,338 | -0.04(-0.27%) |
Jun 17, 2020 | 15.70 | 15.77 | 15.68 | 15.70 | 439,388 | +0.01(+0.05%) |
Jun 16, 2020 | 15.81 | 15.84 | 15.68 | 15.69 | 669,980 | +0.06(+0.38%) |
Jun 15, 2020 | 15.47 | 15.69 | 15.41 | 15.64 | 940,403 | +0.09(+0.55%) |
Jun 12, 2020 | 15.58 | 15.60 | 15.45 | 15.55 | 211,009 | +0.14(+0.94%) |
Jun 11, 2020 | 15.56 | 15.56 | 15.39 | 15.41 | 309,407 | -0.34(-2.16%) |
Jun 10, 2020 | 15.72 | 15.81 | 15.67 | 15.75 | 266,425 | +0.00(+0.00%) |
Jun 09, 2020 | 15.83 | 15.83 | 15.71 | 15.75 | 496,969 | -0.09(-0.59%) |
Jun 08, 2020 | 15.83 | 15.86 | 15.82 | 15.84 | 275,537 | +0.03(+0.16%) |
Jun 05, 2020 | 15.76 | 15.90 | 15.76 | 15.81 | 714,656 | +0.20(+1.25%) |
Jun 04, 2020 | 15.64 | 15.64 | 15.60 | 15.62 | 234,542 | -0.02(-0.11%) |
Jun 03, 2020 | 15.59 | 15.67 | 15.59 | 15.64 | 407,832 | +0.10(+0.66%) |
Jun 02, 2020 | 15.47 | 15.57 | 15.47 | 15.53 | 1,496,684 | +0.12(+0.77%) |
Jun 01, 2020 | 15.33 | 15.44 | 15.31 | 15.41 | 616,187 | +0.03(+0.17%) |
May 29, 2020 | 15.30 | 15.40 | 15.27 | 15.39 | 639,497 | +0.09(+0.56%) |
May 28, 2020 | 15.32 | 15.38 | 15.28 | 15.30 | 451,018 | +0.03(+0.22%) |
May 27, 2020 | 15.29 | 15.32 | 15.23 | 15.27 | 446,102 | +0.03(+0.22%) |
May 26, 2020 | 15.18 | 15.26 | 15.18 | 15.24 | 440,764 | +0.14(+0.96%) |
May 22, 2020 | 15.05 | 15.12 | 15.03 | 15.09 | 154,787 | +0.06(+0.40%) |
May 21, 2020 | 15.01 | 15.07 | 15.00 | 15.03 | 530,063 | +0.00(+0.00%) |
May 20, 2020 | 14.95 | 15.05 | 14.95 | 15.03 | 407,817 | +0.18(+1.20%) |
May 19, 2020 | 14.77 | 14.90 | 14.77 | 14.85 | 247,658 | +0.05(+0.34%) |
May 18, 2020 | 14.71 | 14.84 | 14.71 | 14.80 | 737,617 | +0.22(+1.48%) |
May 15, 2020 | 14.51 | 14.59 | 14.50 | 14.59 | 578,351 | +0.02(+0.12%) |
May 14, 2020 | 14.57 | 14.62 | 14.49 | 14.57 | 802,747 | -0.07(-0.46%) |
May 13, 2020 | 14.71 | 14.71 | 14.59 | 14.64 | 1,144,222 | -0.06(-0.40%) |
May 12, 2020 | 14.78 | 14.82 | 14.70 | 14.70 | 316,852 | -0.04(-0.29%) |
May 11, 2020 | 14.71 | 14.80 | 14.71 | 14.74 | 1,109,438 | -0.04(-0.29%) |
May 08, 2020 | 14.73 | 14.80 | 14.72 | 14.78 | 375,769 | +0.09(+0.63%) |
May 07, 2020 | 14.74 | 14.81 | 14.69 | 14.69 | 1,011,319 | +0.03(+0.17%) |
May 06, 2020 | 14.78 | 14.78 | 14.66 | 14.66 | 560,911 | -0.08(-0.52%) |
May 05, 2020 | 14.75 | 14.78 | 14.71 | 14.74 | 449,589 | +0.04(+0.29%) |
May 04, 2020 | 14.61 | 14.71 | 14.59 | 14.70 | 3,908,208 | +0.03(+0.17%) |
May 01, 2020 | 14.75 | 14.82 | 14.67 | 14.67 | 793,211 | -0.22(-1.48%) |
Apr 30, 2020 | 14.75 | 14.91 | 14.75 | 14.89 | 478,144 | +0.07(+0.46%) |
Apr 29, 2020 | 14.68 | 14.84 | 14.68 | 14.82 | 434,071 | +0.18(+1.21%) |
Apr 28, 2020 | 14.62 | 14.66 | 14.55 | 14.65 | 314,627 | +0.03(+0.17%) |
Apr 27, 2020 | 14.65 | 14.69 | 14.57 | 14.62 | 721,005 | -0.04(-0.29%) |
Apr 24, 2020 | 14.66 | 14.73 | 14.58 | 14.66 | 801,357 | +0.00(+0.00%) |
Apr 23, 2020 | 14.63 | 14.74 | 14.62 | 14.66 | 498,899 | -0.01(-0.06%) |
Apr 22, 2020 | 14.62 | 14.69 | 14.61 | 14.67 | 170,316 | +0.12(+0.81%) |
Apr 21, 2020 | 14.53 | 14.63 | 14.45 | 14.55 | 835,809 | -0.16(-1.09%) |
Apr 20, 2020 | 14.76 | 14.85 | 14.71 | 14.71 | 604,760 | -0.24(-1.63%) |
Apr 17, 2020 | 14.93 | 14.97 | 14.88 | 14.96 | 327,103 | +0.08(+0.51%) |
Apr 16, 2020 | 14.82 | 14.93 | 14.73 | 14.88 | 445,238 | +0.04(+0.28%) |
Apr 15, 2020 | 14.78 | 14.86 | 14.76 | 14.84 | 503,154 | -0.17(-1.13%) |
Apr 14, 2020 | 14.96 | 15.13 | 14.90 | 15.01 | 328,630 | +0.08(+0.51%) |
Apr 13, 2020 | 15.07 | 15.07 | 14.80 | 14.93 | 951,600 | -0.14(-0.90%) |
Apr 09, 2020 | 14.70 | 15.25 | 14.70 | 15.07 | 1,392,885 | +0.79(+5.56%) |
Apr 08, 2020 | 14.03 | 14.30 | 14.01 | 14.27 | 633,223 | +0.25(+1.81%) |
Apr 07, 2020 | 14.06 | 14.15 | 13.94 | 14.02 | 1,080,101 | +0.10(+0.73%) |
Apr 06, 2020 | 13.81 | 13.94 | 13.80 | 13.92 | 715,903 | +0.24(+1.73%) |
Apr 03, 2020 | 13.86 | 13.92 | 13.60 | 13.68 | 921,481 | -0.23(-1.64%) |
Apr 02, 2020 | 13.75 | 13.96 | 13.71 | 13.91 | 1,422,957 | +0.12(+0.86%) |
Apr 01, 2020 | 13.88 | 13.98 | 13.66 | 13.79 | 3,166,098 | -0.20(-1.45%) |
Mar 31, 2020 | 14.08 | 14.10 | 13.88 | 13.99 | 1,634,797 | -0.04(-0.30%) |
Mar 30, 2020 | 13.97 | 14.07 | 13.84 | 14.04 | 785,055 | +0.16(+1.16%) |
Mar 27, 2020 | 14.05 | 14.05 | 13.76 | 13.88 | 937,120 | -0.02(-0.12%) |
Mar 26, 2020 | 13.45 | 14.17 | 13.45 | 13.89 | 794,361 | +0.39(+2.88%) |
Mar 25, 2020 | 13.13 | 13.67 | 13.13 | 13.51 | 2,341,089 | +0.31(+2.37%) |
Mar 24, 2020 | 12.80 | 13.41 | 12.58 | 13.19 | 2,174,145 | +0.47(+3.72%) |
Mar 23, 2020 | 12.83 | 12.90 | 12.59 | 12.72 | 1,450,530 | -0.14(-1.11%) |
Mar 20, 2020 | 12.94 | 13.21 | 12.81 | 12.86 | 1,675,767 | -0.25(-1.92%) |
Mar 19, 2020 | 13.22 | 13.50 | 13.06 | 13.11 | 785,472 | -0.37(-2.74%) |
Mar 18, 2020 | 13.77 | 13.96 | 13.01 | 13.48 | 3,020,254 | -0.81(-5.65%) |
Mar 17, 2020 | 14.06 | 14.29 | 13.92 | 14.29 | 1,688,381 | +0.25(+1.80%) |
Mar 16, 2020 | 14.18 | 14.36 | 13.85 | 14.04 | 1,667,580 | -0.55(-3.75%) |
Mar 13, 2020 | 14.61 | 14.68 | 14.47 | 14.59 | 1,309,996 | +0.16(+1.11%) |
Mar 12, 2020 | 14.54 | 14.79 | 13.90 | 14.43 | 3,077,441 | -0.60(-3.97%) |
Mar 11, 2020 | 15.13 | 15.14 | 14.98 | 15.02 | 1,969,591 | -0.29(-1.92%) |
Mar 10, 2020 | 15.41 | 15.41 | 15.17 | 15.32 | 1,516,647 | +0.10(+0.66%) |
Mar 09, 2020 | 15.22 | 15.43 | 15.10 | 15.22 | 642,218 | -0.58(-3.67%) |
Mar 06, 2020 | 15.83 | 15.86 | 15.73 | 15.80 | 656,604 | -0.16(-1.00%) |
Mar 05, 2020 | 16.02 | 16.04 | 15.96 | 15.96 | 612,736 | -0.13(-0.84%) |
Mar 04, 2020 | 16.02 | 16.12 | 16.02 | 16.09 | 476,922 | +0.15(+0.95%) |
Mar 03, 2020 | 15.96 | 16.03 | 15.93 | 15.94 | 1,801,287 | +0.01(+0.05%) |
Mar 02, 2020 | 15.85 | 15.94 | 15.82 | 15.93 | 307,994 | +0.06(+0.37%) |
Feb 28, 2020 | 15.65 | 15.89 | 15.65 | 15.87 | 1,019,520 | +0.03(+0.21%) |
Feb 27, 2020 | 15.91 | 15.96 | 15.84 | 15.84 | 735,847 | -0.18(-1.15%) |
Feb 26, 2020 | 16.02 | 16.07 | 15.99 | 16.02 | 878,235 | +0.00(+0.00%) |
Feb 25, 2020 | 16.13 | 16.13 | 16.00 | 16.02 | 691,292 | -0.08(-0.47%) |
Feb 24, 2020 | 16.10 | 16.12 | 16.06 | 16.10 | 181,602 | -0.11(-0.67%) |
Feb 21, 2020 | 16.20 | 16.21 | 16.18 | 16.21 | 154,405 | +0.01(+0.05%) |
Feb 20, 2020 | 16.18 | 16.21 | 16.17 | 16.20 | 153,414 | +0.00(+0.00%) |
Feb 19, 2020 | 16.20 | 16.20 | 16.18 | 16.20 | 144,747 | +0.01(+0.05%) |
Feb 18, 2020 | 16.18 | 16.19 | 16.16 | 16.19 | 140,029 | +0.01(+0.05%) |
Feb 14, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 105,601 | +0.00(+0.00%) |
Feb 13, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 141,131 | -0.01(-0.05%) |
Feb 12, 2020 | 16.20 | 16.20 | 16.19 | 16.19 | 139,360 | +0.01(+0.05%) |
Feb 11, 2020 | 16.17 | 16.19 | 16.17 | 16.18 | 356,600 | +0.05(+0.31%) |
Feb 10, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 152,775 | +0.00(+0.00%) |
Feb 07, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 88,657 | +0.00(+0.00%) |
Feb 06, 2020 | 16.12 | 16.15 | 16.12 | 16.13 | 134,849 | +0.00(+0.00%) |
Feb 05, 2020 | 16.09 | 16.13 | 16.09 | 16.13 | 117,359 | +0.05(+0.31%) |
Feb 04, 2020 | 16.07 | 16.11 | 16.07 | 16.08 | 921,270 | +0.02(+0.10%) |
Feb 03, 2020 | 16.07 | 16.08 | 16.04 | 16.07 | 632,538 | +0.03(+0.16%) |
Jan 31, 2020 | 16.08 | 16.08 | 16.04 | 16.04 | 442,333 | -0.03(-0.21%) |
Jan 30, 2020 | 16.08 | 16.09 | 16.06 | 16.07 | 259,669 | -0.02(-0.10%) |
Jan 29, 2020 | 16.11 | 16.11 | 16.07 | 16.09 | 142,916 | +0.02(+0.10%) |
Jan 28, 2020 | 16.04 | 16.08 | 16.02 | 16.07 | 173,587 | +0.08(+0.52%) |
Jan 27, 2020 | 15.98 | 16.01 | 15.96 | 15.99 | 673,469 | -0.06(-0.37%) |
Jan 24, 2020 | 16.11 | 16.11 | 16.03 | 16.05 | 1,303,972 | -0.06(-0.36%) |
Jan 23, 2020 | 16.10 | 16.13 | 16.09 | 16.11 | 204,775 | -0.01(-0.05%) |
Jan 22, 2020 | 16.12 | 16.13 | 16.11 | 16.12 | 301,699 | -0.02(-0.10%) |
Jan 21, 2020 | 16.15 | 16.15 | 16.12 | 16.13 | 372,099 | -0.01(-0.04%) |
Jan 17, 2020 | 16.16 | 16.16 | 16.13 | 16.14 | 103,668 | -0.01(-0.05%) |
Jan 16, 2020 | 16.13 | 16.15 | 16.12 | 16.15 | 334,715 | +0.02(+0.10%) |
Jan 15, 2020 | 16.13 | 16.14 | 16.12 | 16.13 | 146,912 | +0.00(+0.00%) |
Jan 14, 2020 | 16.12 | 16.14 | 16.11 | 16.13 | 441,411 | +0.01(+0.05%) |
Jan 13, 2020 | 16.10 | 16.12 | 16.10 | 16.12 | 142,485 | +0.01(+0.05%) |
Jan 10, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 339,017 | +0.00(+0.00%) |
Jan 09, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 163,688 | +0.03(+0.16%) |
Jan 08, 2020 | 16.08 | 16.10 | 16.07 | 16.09 | 203,642 | +0.01(+0.05%) |
Jan 07, 2020 | 16.12 | 16.12 | 16.08 | 16.08 | 215,760 | -0.03(-0.21%) |
Jan 06, 2020 | 16.10 | 16.11 | 16.10 | 16.11 | 558,619 | +0.00(+0.00%) |
Jan 03, 2020 | 16.08 | 16.11 | 16.08 | 16.11 | 1,128,141 | +0.03(+0.16%) |
Jan 02, 2020 | 16.09 | 16.11 | 16.08 | 16.09 | 1,450,657 | +0.00(+0.00%) |
Dec 31, 2019 | 16.08 | 16.09 | 16.06 | 16.09 | 290,654 | +0.02(+0.10%) |
Dec 30, 2019 | 16.08 | 16.08 | 16.05 | 16.07 | 621,230 | -0.01(-0.05%) |
Dec 27, 2019 | 16.06 | 16.08 | 16.06 | 16.08 | 580,830 | +0.02(+0.10%) |
Dec 26, 2019 | 16.06 | 16.08 | 16.06 | 16.06 | 86,498 | +0.02(+0.10%) |
Dec 24, 2019 | 16.06 | 16.06 | 16.04 | 16.05 | 52,911 | -0.01(-0.05%) |
Dec 23, 2019 | 16.08 | 16.08 | 16.04 | 16.06 | 112,490 | -0.00(-0.03%) |
Dec 20, 2019 | 16.06 | 16.07 | 16.04 | 16.06 | 211,633 | +0.00(+0.00%) |
Dec 19, 2019 | 16.05 | 16.07 | 16.04 | 16.06 | 264,190 | -0.01(-0.05%) |
Dec 18, 2019 | 16.04 | 16.07 | 16.03 | 16.07 | 100,970 | +0.02(+0.16%) |
Dec 17, 2019 | 16.00 | 16.05 | 16.00 | 16.04 | 867,176 | +0.03(+0.16%) |
Dec 16, 2019 | 16.00 | 16.02 | 16.00 | 16.02 | 203,366 | +0.03(+0.21%) |
Dec 13, 2019 | 15.99 | 15.99 | 15.98 | 15.99 | 167,312 | +0.02(+0.10%) |
Dec 12, 2019 | 15.97 | 15.99 | 15.95 | 15.97 | 187,335 | +0.01(+0.05%) |
Dec 11, 2019 | 15.93 | 15.96 | 15.92 | 15.96 | 174,790 | +0.03(+0.16%) |
Dec 10, 2019 | 15.93 | 15.94 | 15.90 | 15.94 | 84,784 | +0.02(+0.16%) |
Dec 09, 2019 | 15.91 | 15.91 | 15.90 | 15.91 | 73,172 | +0.01(+0.05%) |
Dec 06, 2019 | 15.90 | 15.90 | 15.89 | 15.90 | 142,209 | +0.03(+0.16%) |
Dec 05, 2019 | 15.88 | 15.89 | 15.86 | 15.88 | 128,721 | -0.01(-0.05%) |
Dec 04, 2019 | 15.86 | 15.89 | 15.84 | 15.89 | 102,644 | +0.03(+0.21%) |
Dec 03, 2019 | 15.81 | 15.85 | 15.81 | 15.85 | 480,404 | +0.01(+0.05%) |
Dec 02, 2019 | 15.84 | 15.84 | 15.80 | 15.84 | 1,263,545 | +0.00(+0.00%) |
Nov 29, 2019 | 15.85 | 15.86 | 15.84 | 15.84 | 113,263 | +0.01(+0.05%) |
Nov 27, 2019 | 15.82 | 15.86 | 15.82 | 15.84 | 1,251,062 | +0.00(+0.00%) |
Nov 26, 2019 | 15.82 | 15.85 | 15.82 | 15.84 | 137,919 | +0.00(+0.00%) |
Nov 25, 2019 | 15.79 | 15.84 | 15.79 | 15.84 | 235,973 | +0.03(+0.21%) |
Nov 22, 2019 | 15.79 | 15.80 | 15.77 | 15.80 | 145,212 | +0.03(+0.21%) |
Nov 21, 2019 | 15.77 | 15.79 | 15.75 | 15.77 | 379,021 | -0.01(-0.05%) |
Nov 20, 2019 | 15.78 | 15.79 | 15.76 | 15.78 | 206,570 | -0.02(-0.16%) |
Nov 19, 2019 | 15.82 | 15.82 | 15.78 | 15.80 | 401,427 | -0.01(-0.05%) |
Nov 18, 2019 | 15.82 | 15.82 | 15.79 | 15.81 | 175,077 | -0.01(-0.08%) |
Nov 15, 2019 | 15.81 | 15.82 | 15.80 | 15.82 | 125,818 | +0.02(+0.16%) |
Nov 14, 2019 | 15.78 | 15.81 | 15.78 | 15.80 | 111,400 | +0.01(+0.05%) |
Nov 13, 2019 | 15.80 | 15.80 | 15.78 | 15.79 | 103,349 | +0.00(+0.00%) |
Nov 12, 2019 | 15.80 | 15.80 | 15.77 | 15.79 | 103,698 | -0.01(-0.05%) |
Nov 11, 2019 | 15.80 | 15.80 | 15.78 | 15.80 | 138,305 | +0.00(+0.00%) |
Nov 08, 2019 | 15.77 | 15.80 | 15.77 | 15.80 | 486,161 | +0.00(+0.00%) |
Nov 07, 2019 | 15.82 | 15.82 | 15.79 | 15.80 | 145,967 | -0.02(-0.10%) |
Nov 06, 2019 | 15.82 | 15.82 | 15.79 | 15.82 | 229,497 | +0.00(+0.00%) |
Nov 05, 2019 | 15.82 | 15.82 | 15.77 | 15.82 | 283,351 | +0.01(+0.05%) |
Nov 04, 2019 | 15.81 | 15.82 | 15.80 | 15.81 | 296,688 | +0.02(+0.16%) |
Nov 01, 2019 | 15.75 | 15.80 | 15.75 | 15.78 | 611,378 | +0.02(+0.16%) |
Oct 31, 2019 | 15.79 | 15.79 | 15.74 | 15.76 | 373,126 | -0.03(-0.21%) |
Oct 30, 2019 | 15.78 | 15.79 | 15.76 | 15.79 | 402,201 | +0.02(+0.11%) |
Oct 29, 2019 | 15.80 | 15.81 | 15.77 | 15.77 | 229,642 | -0.02(-0.11%) |
Oct 28, 2019 | 15.79 | 15.81 | 15.79 | 15.79 | 389,284 | -0.01(-0.05%) |
Oct 25, 2019 | 15.77 | 15.81 | 15.77 | 15.80 | 100,871 | +0.02(+0.16%) |
Oct 24, 2019 | 15.77 | 15.79 | 15.77 | 15.77 | 190,607 | +0.01(+0.05%) |
Oct 23, 2019 | 15.77 | 15.77 | 15.75 | 15.77 | 112,183 | +0.02(+0.16%) |
Oct 22, 2019 | 15.75 | 15.76 | 15.74 | 15.74 | 144,910 | -0.02(-0.11%) |
Oct 21, 2019 | 15.77 | 15.77 | 15.73 | 15.76 | 204,354 | +0.00(+0.03%) |
Oct 18, 2019 | 15.74 | 15.77 | 15.74 | 15.75 | 102,185 | +0.01(+0.05%) |
Oct 17, 2019 | 15.74 | 15.76 | 15.74 | 15.74 | 1,320,910 | -0.01(-0.05%) |
Oct 16, 2019 | 15.71 | 15.75 | 15.71 | 15.75 | 308,392 | +0.02(+0.16%) |
Oct 15, 2019 | 15.72 | 15.74 | 15.72 | 15.73 | 245,430 | +0.02(+0.16%) |
Oct 14, 2019 | 15.70 | 15.72 | 15.70 | 15.70 | 141,829 | +0.01(+0.05%) |
Oct 11, 2019 | 15.67 | 15.72 | 15.67 | 15.70 | 141,971 | +0.02(+0.16%) |
Oct 10, 2019 | 15.65 | 15.67 | 15.65 | 15.67 | 407,142 | +0.01(+0.05%) |
Oct 09, 2019 | 15.65 | 15.68 | 15.65 | 15.66 | 262,291 | +0.02(+0.11%) |
Oct 08, 2019 | 15.64 | 15.65 | 15.62 | 15.65 | 224,322 | -0.02(-0.11%) |
Oct 07, 2019 | 15.67 | 15.68 | 15.66 | 15.66 | 272,202 | -0.02(-0.11%) |
Oct 04, 2019 | 15.68 | 15.69 | 15.66 | 15.68 | 2,197,049 | +0.03(+0.21%) |
Oct 03, 2019 | 15.66 | 15.68 | 15.63 | 15.65 | 909,586 | -0.02(-0.11%) |
Oct 02, 2019 | 15.68 | 15.70 | 15.65 | 15.66 | 563,818 | -0.03(-0.21%) |
Oct 01, 2019 | 15.71 | 15.74 | 15.70 | 15.70 | 680,757 | -0.04(-0.26%) |
Sep 30, 2019 | 15.71 | 15.74 | 15.71 | 15.74 | 178,095 | +0.02(+0.10%) |
Sep 27, 2019 | 15.74 | 15.74 | 15.71 | 15.72 | 387,095 | -0.02(-0.16%) |
Sep 26, 2019 | 15.76 | 15.76 | 15.74 | 15.74 | 947,887 | -0.01(-0.05%) |
Sep 25, 2019 | 15.78 | 15.78 | 15.74 | 15.75 | 816,559 | -0.02(-0.10%) |
Sep 24, 2019 | 15.80 | 15.81 | 15.76 | 15.77 | 929,062 | -0.02(-0.10%) |
Sep 23, 2019 | 15.80 | 15.81 | 15.79 | 15.79 | 216,655 | -0.00(-0.03%) |
Sep 20, 2019 | 15.80 | 15.81 | 15.78 | 15.79 | 109,691 | +0.02(+0.16%) |
Sep 19, 2019 | 15.77 | 15.81 | 15.77 | 15.77 | 118,125 | -0.02(-0.10%) |
Sep 18, 2019 | 15.79 | 15.80 | 15.77 | 15.78 | 147,039 | +0.00(+0.00%) |
Sep 17, 2019 | 15.78 | 15.78 | 15.77 | 15.78 | 122,175 | +0.02(+0.10%) |
Sep 16, 2019 | 15.77 | 15.78 | 15.76 | 15.77 | 410,194 | +0.02(+0.10%) |
Sep 13, 2019 | 15.76 | 15.76 | 15.73 | 15.75 | 836,037 | +0.01(+0.05%) |
Sep 12, 2019 | 15.77 | 15.78 | 15.74 | 15.74 | 235,658 | -0.01(-0.05%) |
Sep 11, 2019 | 15.75 | 15.77 | 15.75 | 15.75 | 152,488 | -0.01(-0.05%) |
Sep 10, 2019 | 15.75 | 15.77 | 15.75 | 15.76 | 128,788 | +0.00(+0.00%) |
Sep 09, 2019 | 15.77 | 15.77 | 15.73 | 15.76 | 218,055 | -0.01(-0.05%) |
Sep 06, 2019 | 15.73 | 15.77 | 15.72 | 15.77 | 223,509 | +0.03(+0.21%) |
Sep 05, 2019 | 15.71 | 15.75 | 15.71 | 15.73 | 363,361 | +0.03(+0.21%) |
Sep 04, 2019 | 15.70 | 15.70 | 15.68 | 15.70 | 117,472 | +0.02(+0.16%) |
Sep 03, 2019 | 15.71 | 15.71 | 15.67 | 15.67 | 413,762 | -0.03(-0.21%) |
Aug 30, 2019 | 15.73 | 15.73 | 15.69 | 15.71 | 558,288 | +0.01(+0.05%) |
Aug 29, 2019 | 15.72 | 15.73 | 15.70 | 15.70 | 1,126,065 | +0.02(+0.11%) |
Aug 28, 2019 | 15.67 | 15.69 | 15.67 | 15.68 | 166,833 | +0.02(+0.11%) |
Aug 27, 2019 | 15.67 | 15.67 | 15.64 | 15.67 | 137,377 | +0.02(+0.10%) |
Aug 26, 2019 | 15.64 | 15.66 | 15.64 | 15.65 | 100,542 | +0.02(+0.16%) |
Aug 23, 2019 | 15.63 | 15.66 | 15.61 | 15.63 | 752,676 | -0.02(-0.11%) |
Aug 22, 2019 | 15.63 | 15.65 | 15.63 | 15.64 | 76,615 | +0.02(+0.16%) |
Aug 21, 2019 | 15.61 | 15.64 | 15.60 | 15.62 | 131,260 | +0.04(+0.26%) |
Aug 20, 2019 | 15.58 | 15.59 | 15.56 | 15.58 | 368,498 | +0.02(+0.11%) |
Aug 19, 2019 | 15.54 | 15.57 | 15.54 | 15.56 | 140,296 | +0.04(+0.23%) |
Aug 16, 2019 | 15.52 | 15.54 | 15.52 | 15.52 | 194,918 | +0.02(+0.16%) |
Aug 15, 2019 | 15.49 | 15.52 | 15.48 | 15.50 | 135,982 | +0.05(+0.32%) |
Aug 14, 2019 | 15.51 | 15.52 | 15.45 | 15.45 | 303,696 | -0.09(-0.58%) |
Aug 13, 2019 | 15.50 | 15.56 | 15.50 | 15.54 | 603,727 | +0.03(+0.21%) |
Aug 12, 2019 | 15.52 | 15.55 | 15.49 | 15.51 | 904,435 | -0.02(-0.16%) |
Aug 09, 2019 | 15.55 | 15.56 | 15.53 | 15.53 | 187,004 | -0.01(-0.05%) |
Aug 08, 2019 | 15.52 | 15.56 | 15.50 | 15.54 | 353,769 | +0.03(+0.21%) |
Aug 07, 2019 | 15.47 | 15.53 | 15.46 | 15.51 | 366,231 | +0.01(+0.05%) |
Aug 06, 2019 | 15.48 | 15.51 | 15.46 | 15.50 | 257,114 | +0.07(+0.43%) |
Aug 05, 2019 | 15.50 | 15.50 | 15.43 | 15.43 | 128,784 | -0.11(-0.69%) |
Aug 02, 2019 | 15.56 | 15.57 | 15.54 | 15.54 | 274,054 | -0.03(-0.21%) |
Aug 01, 2019 | 15.54 | 15.61 | 15.54 | 15.57 | 845,421 | +0.02(+0.16%) |
Jul 31, 2019 | 15.56 | 15.59 | 15.50 | 15.55 | 588,915 | +0.01(+0.05%) |
Jul 30, 2019 | 15.52 | 15.55 | 15.52 | 15.54 | 221,456 | -0.01(-0.05%) |
Jul 29, 2019 | 15.56 | 15.57 | 15.55 | 15.55 | 422,279 | -0.02(-0.11%) |
Jul 26, 2019 | 15.56 | 15.57 | 15.56 | 15.56 | 140,131 | +0.02(+0.16%) |
Jul 25, 2019 | 15.56 | 15.57 | 15.54 | 15.54 | 113,022 | -0.01(-0.05%) |
Jul 24, 2019 | 15.54 | 15.56 | 15.54 | 15.55 | 175,961 | +0.02(+0.11%) |
Jul 23, 2019 | 15.52 | 15.54 | 15.52 | 15.53 | 158,751 | +0.02(+0.16%) |
Jul 22, 2019 | 15.50 | 15.52 | 15.50 | 15.51 | 78,174 | +0.03(+0.18%) |
Jul 19, 2019 | 15.50 | 15.51 | 15.48 | 15.48 | 230,528 | -0.02(-0.11%) |
Jul 18, 2019 | 15.51 | 15.52 | 15.49 | 15.50 | 130,395 | -0.02(-0.11%) |
Jul 17, 2019 | 15.52 | 15.52 | 15.50 | 15.51 | 299,189 | +0.00(+0.00%) |
Jul 16, 2019 | 15.54 | 15.54 | 15.51 | 15.51 | 172,857 | -0.02(-0.16%) |
Jul 15, 2019 | 15.53 | 15.54 | 15.53 | 15.54 | 125,806 | +0.01(+0.05%) |
Jul 12, 2019 | 15.53 | 15.54 | 15.51 | 15.53 | 97,611 | +0.02(+0.11%) |
Jul 11, 2019 | 15.54 | 15.54 | 15.51 | 15.51 | 311,875 | -0.04(-0.26%) |
Jul 10, 2019 | 15.54 | 15.55 | 15.53 | 15.55 | 1,074,602 | +0.05(+0.32%) |
Jul 09, 2019 | 15.51 | 15.52 | 15.50 | 15.50 | 134,635 | -0.01(-0.05%) |
Jul 08, 2019 | 15.53 | 15.53 | 15.51 | 15.51 | 271,444 | -0.02(-0.16%) |
Jul 05, 2019 | 15.55 | 15.56 | 15.50 | 15.54 | 222,954 | -0.04(-0.26%) |
Jul 03, 2019 | 15.56 | 15.58 | 15.55 | 15.58 | 1,037,683 | +0.02(+0.16%) |
Jul 02, 2019 | 15.55 | 15.56 | 15.54 | 15.55 | 177,172 | +0.02(+0.10%) |