Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.01 | 14.01 | 13.86 | 13.94 | 9,704 | -0.04(-0.30%) |
Jul 30, 2020 | 14.07 | 14.07 | 13.91 | 13.98 | 16,150 | +0.05(+0.34%) |
Jul 29, 2020 | 13.98 | 13.98 | 13.92 | 13.94 | 8,535 | +0.02(+0.11%) |
Jul 28, 2020 | 13.95 | 13.95 | 13.90 | 13.92 | 4,445 | +0.00(+0.00%) |
Jul 27, 2020 | 13.94 | 14.00 | 13.87 | 13.92 | 8,890 | -0.02(-0.17%) |
Jul 24, 2020 | 13.98 | 13.99 | 13.87 | 13.95 | 8,960 | -0.06(-0.45%) |
Jul 23, 2020 | 14.02 | 14.07 | 13.98 | 14.01 | 6,874 | -0.21(-1.50%) |
Jul 22, 2020 | 13.94 | 14.24 | 13.94 | 14.22 | 10,608 | +0.35(+2.50%) |
Jul 21, 2020 | 14.16 | 14.24 | 13.88 | 13.88 | 19,824 | -0.26(-1.81%) |
Jul 20, 2020 | 14.13 | 14.31 | 14.11 | 14.13 | 13,772 | +0.01(+0.04%) |
Jul 17, 2020 | 13.90 | 14.13 | 13.86 | 14.13 | 5,144 | +0.27(+1.91%) |
Jul 16, 2020 | 13.91 | 14.06 | 13.81 | 13.86 | 5,548 | -0.05(-0.34%) |
Jul 15, 2020 | 14.00 | 14.00 | 13.86 | 13.91 | 3,650 | -0.09(-0.65%) |
Jul 14, 2020 | 13.86 | 14.00 | 13.86 | 14.00 | 1,730 | +0.20(+1.49%) |
Jul 13, 2020 | 14.03 | 14.10 | 13.72 | 13.79 | 9,932 | -0.25(-1.80%) |
Jul 10, 2020 | 14.07 | 14.07 | 13.99 | 14.05 | 5,807 | +0.07(+0.47%) |
Jul 09, 2020 | 13.99 | 14.07 | 13.98 | 13.98 | 5,850 | -0.04(-0.26%) |
Jul 08, 2020 | 14.07 | 14.07 | 13.69 | 14.02 | 4,478 | +0.04(+0.26%) |
Jul 07, 2020 | 13.98 | 14.12 | 13.95 | 13.98 | 13,477 | -0.00(-0.03%) |
Jul 06, 2020 | 13.73 | 14.12 | 13.57 | 13.98 | 30,494 | +0.41(+3.05%) |
Jul 02, 2020 | 13.57 | 13.74 | 13.57 | 13.57 | 4,314 | -0.05(-0.38%) |
Jul 01, 2020 | 13.68 | 13.71 | 13.62 | 13.62 | 8,988 | -0.03(-0.22%) |
Jun 30, 2020 | 13.65 | 13.65 | 13.65 | 433 | +0.00(+0.00%) | |
Jun 29, 2020 | 13.86 | 13.86 | 13.64 | 13.65 | 5,446 | +0.22(+1.61%) |
Jun 26, 2020 | 13.44 | 13.44 | 13.44 | 13.44 | 1,004 | -0.01(-0.05%) |
Jun 25, 2020 | 13.61 | 13.77 | 13.38 | 13.44 | 14,633 | -0.14(-1.05%) |
Jun 24, 2020 | 13.40 | 13.59 | 13.40 | 13.59 | 6,923 | +0.19(+1.38%) |
Jun 23, 2020 | 13.57 | 13.57 | 13.38 | 13.40 | 5,174 | -0.14(-1.01%) |
Jun 22, 2020 | 13.38 | 13.65 | 13.38 | 13.54 | 5,185 | +0.16(+1.18%) |
Jun 19, 2020 | 13.50 | 13.50 | 13.14 | 13.38 | 8,539 | -0.06(-0.43%) |
Jun 18, 2020 | 13.84 | 13.84 | 13.14 | 13.44 | 12,694 | +0.09(+0.67%) |
Jun 17, 2020 | 13.34 | 13.40 | 13.34 | 13.35 | 1,892 | +0.02(+0.18%) |
Jun 16, 2020 | 13.55 | 13.61 | 13.26 | 13.32 | 8,523 | -0.12(-0.87%) |
Jun 15, 2020 | 13.14 | 13.62 | 13.14 | 13.44 | 4,931 | +0.18(+1.38%) |
Jun 12, 2020 | 13.74 | 13.74 | 13.16 | 13.26 | 26,624 | -0.30(-2.21%) |
Jun 11, 2020 | 13.65 | 13.83 | 13.56 | 13.56 | 8,153 | -0.29(-2.06%) |
Jun 10, 2020 | 13.86 | 13.87 | 13.80 | 13.84 | 9,832 | -0.03(-0.21%) |
Jun 09, 2020 | 13.86 | 13.88 | 13.82 | 13.87 | 9,276 | +0.04(+0.26%) |
Jun 08, 2020 | 13.85 | 13.88 | 13.77 | 13.84 | 15,746 | +0.01(+0.09%) |
Jun 05, 2020 | 13.84 | 13.88 | 13.74 | 13.83 | 15,907 | +0.11(+0.83%) |
Jun 04, 2020 | 13.82 | 13.87 | 13.71 | 13.71 | 23,863 | -0.12(-0.85%) |
Jun 03, 2020 | 13.88 | 13.88 | 13.77 | 13.83 | 9,325 | -0.01(-0.05%) |
Jun 02, 2020 | 13.79 | 13.86 | 13.74 | 13.84 | 16,875 | +0.07(+0.48%) |
Jun 01, 2020 | 13.84 | 13.91 | 13.77 | 13.77 | 5,771 | -0.02(-0.17%) |
May 29, 2020 | 13.88 | 13.90 | 13.80 | 13.80 | 12,056 | -0.09(-0.65%) |
May 28, 2020 | 13.94 | 13.94 | 13.84 | 13.89 | 11,453 | +0.06(+0.45%) |
May 27, 2020 | 13.87 | 13.88 | 13.71 | 13.82 | 64,634 | +0.00(+0.00%) |
May 26, 2020 | 13.87 | 13.87 | 13.73 | 13.82 | 14,829 | -0.05(-0.34%) |
May 22, 2020 | 13.81 | 13.88 | 13.81 | 13.87 | 10,303 | +0.11(+0.77%) |
May 21, 2020 | 13.88 | 13.88 | 13.76 | 13.76 | 8,239 | -0.08(-0.60%) |
May 20, 2020 | 13.81 | 13.88 | 13.68 | 13.85 | 12,258 | +0.11(+0.81%) |
May 19, 2020 | 13.41 | 13.82 | 13.41 | 13.74 | 8,246 | +0.45(+3.35%) |
May 18, 2020 | 13.21 | 13.55 | 12.96 | 13.29 | 7,579 | +0.41(+3.22%) |
May 15, 2020 | 12.49 | 12.96 | 12.43 | 12.88 | 3,040 | +0.37(+2.98%) |
May 14, 2020 | 13.35 | 13.35 | 12.01 | 12.50 | 33,386 | -0.98(-7.30%) |
May 13, 2020 | 13.79 | 13.79 | 13.49 | 13.49 | 4,233 | -0.31(-2.22%) |
May 12, 2020 | 13.76 | 13.79 | 13.76 | 13.79 | 1,547 | +0.05(+0.35%) |
May 11, 2020 | 13.78 | 13.86 | 13.75 | 13.75 | 6,998 | -0.07(-0.52%) |
May 08, 2020 | 13.84 | 13.88 | 13.70 | 13.82 | 10,641 | -0.06(-0.43%) |
May 07, 2020 | 13.71 | 13.88 | 13.71 | 13.88 | 2,959 | -0.04(-0.25%) |
May 06, 2020 | 13.91 | 13.91 | 13.62 | 13.91 | 1,907 | +0.22(+1.58%) |
May 05, 2020 | 13.62 | 14.15 | 13.53 | 13.70 | 5,141 | +0.09(+0.63%) |
May 04, 2020 | 13.62 | 13.62 | 13.54 | 13.61 | 1,989 | -0.03(-0.23%) |
May 01, 2020 | 13.63 | 13.73 | 13.61 | 13.64 | 5,574 | -0.05(-0.33%) |
Apr 30, 2020 | 13.90 | 13.90 | 13.69 | 13.69 | 1,079 | -0.17(-1.20%) |
Apr 29, 2020 | 13.82 | 13.85 | 13.73 | 13.85 | 2,810 | +0.13(+0.95%) |
Apr 28, 2020 | 13.70 | 13.75 | 13.62 | 13.72 | 8,794 | -0.01(-0.04%) |
Apr 27, 2020 | 13.62 | 13.78 | 13.62 | 13.73 | 7,212 | +0.12(+0.90%) |
Apr 24, 2020 | 13.50 | 13.76 | 13.50 | 13.61 | 3,067 | -0.06(-0.41%) |
Apr 23, 2020 | 13.77 | 13.81 | 13.62 | 13.66 | 7,724 | -0.04(-0.32%) |
Apr 22, 2020 | 13.77 | 13.80 | 13.71 | 13.71 | 1,920 | -0.11(-0.83%) |
Apr 21, 2020 | 13.80 | 13.91 | 13.54 | 13.82 | 10,174 | +0.21(+1.51%) |
Apr 20, 2020 | 13.47 | 13.80 | 13.22 | 13.62 | 7,270 | -0.24(-1.76%) |
Apr 17, 2020 | 13.56 | 13.86 | 13.56 | 13.86 | 7,838 | +0.36(+2.67%) |
Apr 16, 2020 | 13.56 | 14.06 | 13.15 | 13.50 | 2,682 | +0.19(+1.40%) |
Apr 15, 2020 | 12.91 | 14.06 | 12.91 | 13.31 | 2,097 | +0.12(+0.94%) |
Apr 14, 2020 | 13.21 | 13.21 | 12.08 | 13.19 | 27,122 | -0.02(-0.17%) |
Apr 13, 2020 | 13.88 | 13.95 | 12.88 | 13.21 | 28,492 | -0.69(-4.94%) |
Apr 09, 2020 | 13.30 | 14.08 | 13.12 | 13.90 | 10,394 | +0.84(+6.43%) |
Apr 08, 2020 | 12.80 | 13.06 | 12.06 | 13.06 | 5,706 | +0.74(+5.97%) |
Apr 07, 2020 | 12.12 | 12.32 | 12.06 | 12.32 | 7,332 | +0.14(+1.15%) |
Apr 06, 2020 | 11.77 | 12.26 | 11.66 | 12.18 | 7,983 | +0.74(+6.46%) |
Apr 03, 2020 | 11.60 | 12.03 | 11.33 | 11.44 | 10,394 | -0.15(-1.27%) |
Apr 02, 2020 | 11.31 | 11.59 | 11.30 | 11.59 | 7,548 | +0.29(+2.60%) |
Apr 01, 2020 | 11.94 | 12.11 | 11.30 | 11.30 | 12,237 | -0.56(-4.70%) |
Mar 31, 2020 | 10.86 | 12.18 | 10.86 | 11.85 | 11,861 | +1.28(+12.10%) |
Mar 30, 2020 | 11.36 | 11.40 | 10.57 | 10.58 | 12,174 | -0.74(-6.52%) |
Mar 27, 2020 | 11.66 | 11.66 | 10.76 | 11.31 | 33,749 | -0.32(-2.75%) |
Mar 26, 2020 | 11.07 | 11.91 | 10.95 | 11.63 | 24,923 | +0.42(+3.78%) |
Mar 25, 2020 | 10.02 | 11.28 | 9.739 | 11.21 | 58,492 | +1.39(+14.20%) |
Mar 24, 2020 | 9.399 | 10.28 | 9.399 | 9.815 | 7,536 | +0.52(+5.63%) |
Mar 23, 2020 | 9.298 | 9.727 | 9.042 | 9.292 | 33,841 | -0.49(-5.04%) |
Mar 20, 2020 | 10.56 | 10.74 | 9.025 | 9.786 | 34,438 | +0.01(+0.06%) |
Mar 19, 2020 | 9.611 | 9.971 | 6.679 | 9.780 | 55,168 | +0.17(+1.75%) |
Mar 18, 2020 | 10.17 | 10.45 | 8.856 | 9.611 | 32,318 | -1.09(-10.16%) |
Mar 17, 2020 | 10.46 | 11.49 | 9.443 | 10.70 | 50,586 | +0.10(+0.96%) |
Mar 16, 2020 | 13.36 | 13.36 | 5.807 | 10.60 | 48,887 | -3.05(-22.36%) |
Mar 13, 2020 | 13.42 | 14.21 | 13.42 | 13.65 | 13,258 | +0.49(+3.71%) |
Mar 12, 2020 | 13.94 | 13.94 | 13.09 | 13.16 | 38,056 | -0.93(-6.58%) |
Mar 11, 2020 | 14.23 | 14.23 | 14.00 | 14.09 | 14,686 | +0.35(+2.57%) |
Mar 10, 2020 | 14.57 | 14.85 | 13.54 | 13.73 | 48,074 | -0.70(-4.83%) |
Mar 09, 2020 | 14.80 | 14.80 | 14.29 | 14.43 | 38,967 | -0.57(-3.83%) |
Mar 06, 2020 | 14.59 | 15.01 | 14.59 | 15.01 | 12,570 | +0.03(+0.18%) |
Mar 05, 2020 | 14.95 | 15.10 | 14.95 | 14.98 | 4,785 | -0.02(-0.14%) |
Mar 04, 2020 | 14.93 | 15.24 | 14.88 | 15.00 | 9,542 | +0.14(+0.97%) |
Mar 03, 2020 | 14.98 | 15.08 | 14.86 | 14.86 | 3,554 | -0.09(-0.63%) |
Mar 02, 2020 | 14.76 | 15.09 | 14.70 | 14.95 | 23,029 | +0.39(+2.69%) |
Feb 28, 2020 | 14.59 | 15.11 | 14.55 | 14.56 | 60,956 | -0.27(-1.82%) |
Feb 27, 2020 | 14.91 | 15.10 | 14.57 | 14.83 | 31,122 | -0.39(-2.55%) |
Feb 26, 2020 | 15.17 | 15.27 | 15.12 | 15.22 | 19,676 | +0.10(+0.67%) |
Feb 25, 2020 | 15.08 | 15.12 | 14.97 | 15.12 | 16,167 | +0.00(+0.00%) |
Feb 24, 2020 | 15.07 | 15.27 | 15.03 | 15.12 | 10,982 | -0.03(-0.19%) |
Feb 21, 2020 | 15.32 | 15.32 | 15.14 | 15.14 | 4,685 | +0.00(+0.02%) |
Feb 20, 2020 | 15.10 | 15.21 | 15.01 | 15.14 | 4,532 | +0.10(+0.68%) |
Feb 19, 2020 | 15.04 | 15.12 | 15.03 | 15.04 | 7,550 | +0.02(+0.16%) |
Feb 18, 2020 | 14.98 | 15.12 | 14.98 | 15.02 | 7,518 | +0.10(+0.65%) |
Feb 14, 2020 | 14.91 | 14.96 | 14.91 | 14.92 | 2,082 | -0.03(-0.22%) |
Feb 13, 2020 | 14.93 | 14.96 | 14.91 | 14.95 | 9,460 | +0.04(+0.26%) |
Feb 12, 2020 | 14.94 | 14.98 | 14.91 | 14.91 | 13,913 | -0.02(-0.13%) |
Feb 11, 2020 | 14.93 | 14.93 | 14.91 | 14.93 | 4,909 | +0.03(+0.21%) |
Feb 10, 2020 | 14.96 | 14.96 | 14.90 | 14.90 | 17,319 | -0.05(-0.35%) |
Feb 07, 2020 | 14.90 | 14.97 | 14.90 | 14.96 | 5,032 | +0.08(+0.51%) |
Feb 06, 2020 | 14.94 | 14.94 | 14.87 | 14.88 | 9,589 | +0.03(+0.19%) |
Feb 05, 2020 | 14.87 | 14.94 | 14.84 | 14.85 | 16,665 | -0.10(-0.66%) |
Feb 04, 2020 | 14.87 | 14.97 | 14.86 | 14.95 | 6,712 | +0.08(+0.55%) |
Feb 03, 2020 | 14.84 | 14.91 | 14.81 | 14.87 | 5,528 | +0.07(+0.45%) |
Jan 31, 2020 | 14.85 | 14.97 | 14.77 | 14.80 | 14,229 | -0.05(-0.34%) |
Jan 30, 2020 | 14.77 | 14.85 | 14.77 | 14.85 | 1,353 | +0.03(+0.21%) |
Jan 29, 2020 | 14.80 | 14.84 | 14.80 | 14.82 | 4,134 | -0.05(-0.31%) |
Jan 28, 2020 | 14.75 | 14.88 | 14.73 | 14.87 | 19,186 | +0.13(+0.89%) |
Jan 27, 2020 | 14.69 | 14.75 | 14.65 | 14.73 | 29,382 | +0.01(+0.08%) |
Jan 24, 2020 | 14.86 | 14.86 | 14.72 | 14.72 | 14,691 | -0.13(-0.90%) |
Jan 23, 2020 | 14.87 | 14.87 | 14.81 | 14.86 | 12,776 | +0.02(+0.11%) |
Jan 22, 2020 | 14.98 | 14.98 | 14.84 | 14.84 | 24,826 | -0.17(-1.12%) |
Jan 21, 2020 | 14.91 | 15.05 | 14.87 | 15.01 | 45,062 | +0.12(+0.84%) |
Jan 17, 2020 | 14.85 | 14.89 | 14.84 | 14.88 | 18,364 | +0.04(+0.27%) |
Jan 16, 2020 | 14.78 | 14.85 | 14.76 | 14.84 | 10,207 | +0.06(+0.43%) |
Jan 15, 2020 | 14.80 | 14.80 | 14.78 | 14.78 | 3,669 | +0.01(+0.10%) |
Jan 14, 2020 | 14.82 | 14.82 | 14.75 | 14.77 | 5,084 | -0.04(-0.29%) |
Jan 13, 2020 | 14.76 | 14.83 | 14.76 | 14.81 | 7,496 | +0.06(+0.39%) |
Jan 10, 2020 | 14.80 | 14.80 | 14.67 | 14.75 | 8,744 | +0.06(+0.38%) |
Jan 09, 2020 | 14.71 | 14.82 | 14.69 | 14.70 | 18,670 | +0.04(+0.24%) |
Jan 08, 2020 | 14.71 | 14.75 | 14.64 | 14.66 | 10,056 | -0.09(-0.61%) |
Jan 07, 2020 | 14.75 | 14.76 | 14.68 | 14.75 | 11,261 | +0.04(+0.26%) |
Jan 06, 2020 | 14.74 | 14.74 | 14.67 | 14.71 | 5,663 | +0.02(+0.12%) |
Jan 03, 2020 | 14.65 | 14.72 | 14.63 | 14.69 | 14,691 | +0.01(+0.07%) |
Jan 02, 2020 | 14.70 | 14.73 | 14.67 | 14.68 | 8,407 | -0.01(-0.05%) |
Dec 31, 2019 | 14.71 | 14.71 | 14.65 | 14.69 | 4,547 | +0.02(+0.12%) |
Dec 30, 2019 | 14.76 | 14.76 | 14.64 | 14.67 | 3,725 | +0.03(+0.23%) |
Dec 27, 2019 | 14.56 | 14.66 | 14.52 | 14.64 | 17,628 | +0.08(+0.55%) |
Dec 26, 2019 | 14.55 | 14.61 | 14.47 | 14.56 | 14,448 | +0.04(+0.29%) |
Dec 24, 2019 | 14.58 | 14.63 | 14.47 | 14.52 | 15,336 | +0.03(+0.18%) |
Dec 23, 2019 | 14.47 | 14.59 | 14.45 | 14.49 | 20,554 | +0.07(+0.51%) |
Dec 20, 2019 | 14.43 | 14.49 | 14.42 | 14.42 | 14,102 | -0.02(-0.16%) |
Dec 19, 2019 | 14.50 | 14.70 | 14.44 | 14.44 | 46,726 | -0.07(-0.51%) |
Dec 18, 2019 | 14.47 | 14.52 | 14.47 | 14.52 | 6,229 | +0.02(+0.17%) |
Dec 17, 2019 | 14.48 | 14.52 | 14.47 | 14.49 | 16,383 | +0.00(+0.02%) |
Dec 16, 2019 | 14.45 | 14.52 | 14.45 | 14.49 | 10,386 | +0.00(+0.02%) |
Dec 13, 2019 | 14.51 | 14.51 | 14.47 | 14.48 | 2,115 | -0.03(-0.17%) |
Dec 12, 2019 | 14.43 | 14.52 | 14.43 | 14.51 | 25,221 | +0.07(+0.47%) |
Dec 11, 2019 | 14.41 | 14.44 | 14.41 | 14.44 | 5,866 | +0.03(+0.24%) |
Dec 10, 2019 | 14.36 | 14.41 | 14.36 | 14.41 | 13,662 | +0.03(+0.23%) |
Dec 09, 2019 | 14.34 | 14.40 | 14.32 | 14.38 | 13,006 | +0.03(+0.20%) |
Dec 06, 2019 | 14.31 | 14.40 | 14.31 | 14.35 | 4,230 | +0.02(+0.16%) |
Dec 05, 2019 | 14.28 | 14.40 | 14.28 | 14.32 | 9,242 | -0.06(-0.39%) |
Dec 04, 2019 | 14.29 | 14.38 | 14.29 | 14.38 | 6,083 | +0.06(+0.45%) |
Dec 03, 2019 | 14.28 | 14.35 | 14.24 | 14.31 | 29,908 | +0.04(+0.26%) |
Dec 02, 2019 | 14.29 | 14.30 | 14.28 | 14.28 | 10,095 | -0.02(-0.12%) |
Nov 29, 2019 | 14.27 | 14.31 | 14.23 | 14.29 | 7,403 | +0.02(+0.16%) |
Nov 27, 2019 | 14.23 | 14.27 | 14.23 | 14.27 | 15,689 | +0.03(+0.20%) |
Nov 26, 2019 | 14.20 | 14.28 | 14.15 | 14.24 | 35,455 | +0.04(+0.25%) |
Nov 25, 2019 | 14.17 | 14.30 | 14.12 | 14.21 | 26,430 | +0.05(+0.34%) |
Nov 22, 2019 | 14.17 | 14.18 | 14.12 | 14.16 | 18,126 | +0.02(+0.13%) |
Nov 21, 2019 | 14.18 | 14.18 | 14.11 | 14.14 | 18,370 | -0.03(-0.18%) |
Nov 20, 2019 | 14.17 | 14.29 | 14.11 | 14.17 | 33,070 | -0.01(-0.06%) |
Nov 19, 2019 | 14.21 | 14.23 | 14.15 | 14.17 | 33,050 | -0.09(-0.62%) |
Nov 18, 2019 | 14.53 | 14.57 | 14.24 | 14.26 | 69,101 | -0.24(-1.65%) |
Nov 15, 2019 | 14.38 | 14.55 | 14.29 | 14.50 | 41,228 | +0.07(+0.46%) |
Nov 14, 2019 | 14.35 | 14.52 | 14.34 | 14.44 | 49,117 | +0.09(+0.60%) |
Nov 13, 2019 | 14.29 | 14.35 | 14.29 | 14.35 | 10,463 | +0.06(+0.39%) |
Nov 12, 2019 | 14.33 | 14.35 | 14.29 | 14.29 | 3,396 | +0.00(+0.00%) |
Nov 11, 2019 | 14.35 | 14.35 | 14.29 | 14.29 | 7,575 | -0.01(-0.08%) |
Nov 08, 2019 | 14.33 | 14.35 | 14.30 | 14.30 | 10,129 | -0.02(-0.12%) |
Nov 07, 2019 | 14.30 | 14.32 | 14.30 | 14.32 | 6,703 | +0.00(+0.03%) |
Nov 06, 2019 | 14.33 | 14.33 | 14.31 | 14.32 | 2,758 | -0.01(-0.07%) |
Nov 05, 2019 | 14.34 | 14.35 | 14.33 | 14.33 | 4,748 | +0.01(+0.04%) |
Nov 04, 2019 | 14.25 | 14.35 | 14.24 | 14.32 | 18,098 | +0.04(+0.27%) |
Nov 01, 2019 | 14.21 | 14.29 | 14.16 | 14.28 | 31,810 | +0.05(+0.33%) |
Oct 31, 2019 | 14.24 | 14.24 | 14.15 | 14.24 | 13,911 | +0.00(+0.00%) |
Oct 30, 2019 | 14.19 | 14.24 | 14.11 | 14.24 | 17,692 | +0.06(+0.41%) |
Oct 29, 2019 | 14.12 | 14.18 | 14.10 | 14.18 | 23,908 | +0.07(+0.48%) |
Oct 28, 2019 | 14.05 | 14.11 | 14.05 | 14.11 | 12,278 | +0.00(+0.00%) |
Oct 25, 2019 | 14.11 | 14.11 | 14.10 | 14.11 | 14,689 | -0.00(-0.00%) |
Oct 24, 2019 | 14.08 | 14.12 | 14.07 | 14.11 | 7,918 | +0.03(+0.18%) |
Oct 23, 2019 | 14.09 | 14.09 | 14.04 | 14.09 | 16,382 | +0.00(+0.02%) |
Oct 22, 2019 | 14.06 | 14.09 | 14.06 | 14.08 | 10,983 | -0.01(-0.08%) |
Oct 21, 2019 | 14.07 | 14.14 | 14.07 | 14.09 | 28,542 | +0.00(+0.00%) |
Oct 18, 2019 | 14.04 | 14.13 | 14.02 | 14.09 | 39,590 | +0.06(+0.39%) |
Oct 17, 2019 | 14.02 | 14.07 | 14.02 | 14.04 | 6,321 | +0.03(+0.24%) |
Oct 16, 2019 | 13.99 | 14.01 | 13.99 | 14.01 | 11,973 | +0.02(+0.16%) |
Oct 15, 2019 | 14.02 | 14.03 | 13.97 | 13.98 | 15,463 | -0.04(-0.28%) |
Oct 14, 2019 | 14.06 | 14.08 | 13.96 | 14.02 | 28,643 | +0.02(+0.16%) |
Oct 11, 2019 | 14.02 | 14.04 | 14.00 | 14.00 | 22,751 | -0.05(-0.36%) |
Oct 10, 2019 | 14.06 | 14.06 | 14.01 | 14.05 | 4,043 | -0.02(-0.12%) |
Oct 09, 2019 | 14.07 | 14.07 | 14.05 | 14.07 | 5,096 | +0.03(+0.22%) |
Oct 08, 2019 | 14.06 | 14.06 | 14.04 | 14.04 | 1,920 | -0.02(-0.13%) |
Oct 07, 2019 | 13.99 | 14.06 | 13.99 | 14.05 | 12,337 | +0.04(+0.31%) |
Oct 04, 2019 | 14.00 | 14.07 | 13.98 | 14.01 | 15,764 | -0.01(-0.07%) |
Oct 03, 2019 | 14.01 | 14.04 | 13.99 | 14.02 | 11,952 | +0.04(+0.27%) |
Oct 02, 2019 | 14.06 | 14.06 | 13.98 | 13.98 | 15,624 | -0.05(-0.36%) |
Oct 01, 2019 | 14.08 | 14.11 | 14.02 | 14.03 | 22,095 | -0.02(-0.16%) |
Sep 30, 2019 | 14.04 | 14.06 | 14.03 | 14.06 | 8,262 | +0.02(+0.12%) |
Sep 27, 2019 | 14.05 | 14.08 | 13.98 | 14.04 | 34,574 | -0.05(-0.34%) |
Sep 26, 2019 | 14.01 | 14.09 | 14.01 | 14.09 | 10,649 | +0.08(+0.54%) |
Sep 25, 2019 | 14.07 | 14.09 | 14.01 | 14.01 | 15,913 | -0.05(-0.38%) |
Sep 24, 2019 | 14.03 | 14.07 | 13.93 | 14.07 | 21,668 | +0.16(+1.12%) |
Sep 23, 2019 | 13.98 | 14.01 | 13.91 | 13.91 | 3,987 | -0.02(-0.12%) |
Sep 20, 2019 | 13.95 | 13.98 | 13.89 | 13.93 | 17,877 | +0.01(+0.08%) |
Sep 19, 2019 | 13.97 | 14.01 | 13.90 | 13.92 | 37,866 | -0.03(-0.24%) |
Sep 18, 2019 | 14.00 | 14.00 | 13.93 | 13.95 | 15,235 | +0.02(+0.12%) |
Sep 17, 2019 | 13.99 | 14.00 | 13.93 | 13.93 | 13,872 | -0.03(-0.19%) |
Sep 16, 2019 | 14.01 | 14.01 | 13.92 | 13.96 | 9,861 | -0.05(-0.36%) |
Sep 13, 2019 | 13.97 | 14.03 | 13.88 | 14.01 | 24,740 | +0.06(+0.46%) |
Sep 12, 2019 | 13.93 | 14.02 | 13.91 | 13.94 | 5,711 | -0.00(-0.03%) |
Sep 11, 2019 | 13.93 | 13.95 | 13.88 | 13.95 | 8,017 | -0.02(-0.14%) |
Sep 10, 2019 | 14.04 | 14.04 | 13.93 | 13.97 | 1,264 | +0.07(+0.50%) |
Sep 09, 2019 | 13.92 | 14.02 | 13.90 | 13.90 | 13,551 | -0.07(-0.48%) |
Sep 06, 2019 | 13.91 | 13.97 | 13.90 | 13.97 | 7,223 | +0.01(+0.09%) |
Sep 05, 2019 | 13.87 | 14.01 | 13.84 | 13.95 | 10,333 | -0.01(-0.05%) |
Sep 04, 2019 | 14.04 | 14.04 | 13.95 | 13.96 | 6,109 | +0.01(+0.04%) |
Sep 03, 2019 | 14.05 | 14.05 | 13.95 | 13.95 | 12,978 | -0.06(-0.42%) |
Aug 30, 2019 | 14.07 | 14.08 | 13.96 | 14.01 | 42,076 | -0.05(-0.37%) |
Aug 29, 2019 | 13.94 | 14.07 | 13.81 | 14.07 | 37,596 | +0.22(+1.57%) |
Aug 28, 2019 | 13.84 | 13.85 | 13.79 | 13.85 | 9,177 | +0.01(+0.08%) |
Aug 27, 2019 | 13.79 | 13.84 | 13.73 | 13.84 | 14,118 | +0.07(+0.47%) |
Aug 26, 2019 | 13.78 | 13.79 | 13.73 | 13.77 | 13,695 | +0.05(+0.36%) |
Aug 23, 2019 | 13.73 | 13.73 | 13.72 | 13.72 | 5,461 | +0.00(+0.02%) |
Aug 22, 2019 | 13.73 | 13.73 | 13.69 | 13.72 | 16,351 | +0.02(+0.12%) |
Aug 21, 2019 | 13.68 | 13.72 | 13.68 | 13.70 | 16,317 | +0.01(+0.06%) |
Aug 20, 2019 | 13.68 | 13.70 | 13.62 | 13.69 | 105,519 | -0.04(-0.28%) |
Aug 19, 2019 | 13.73 | 13.75 | 13.68 | 13.73 | 32,791 | -0.02(-0.12%) |
Aug 16, 2019 | 13.70 | 13.77 | 13.70 | 13.75 | 8,010 | +0.05(+0.40%) |
Aug 15, 2019 | 13.76 | 13.76 | 13.66 | 13.69 | 25,920 | -0.07(-0.52%) |
Aug 14, 2019 | 13.85 | 13.85 | 13.77 | 13.77 | 18,620 | -0.07(-0.48%) |
Aug 13, 2019 | 13.84 | 13.85 | 13.80 | 13.83 | 7,398 | -0.01(-0.08%) |
Aug 12, 2019 | 13.85 | 13.85 | 13.78 | 13.84 | 17,659 | -0.01(-0.08%) |
Aug 09, 2019 | 13.76 | 13.85 | 13.76 | 13.85 | 6,917 | +0.03(+0.21%) |
Aug 08, 2019 | 13.78 | 13.85 | 13.78 | 13.82 | 10,482 | +0.07(+0.49%) |
Aug 07, 2019 | 13.77 | 13.81 | 13.75 | 13.76 | 12,905 | -0.03(-0.20%) |
Aug 06, 2019 | 13.82 | 13.82 | 13.78 | 13.78 | 5,811 | +0.02(+0.14%) |
Aug 05, 2019 | 13.85 | 13.85 | 13.76 | 13.77 | 21,786 | -0.09(-0.63%) |
Aug 02, 2019 | 13.84 | 13.85 | 13.84 | 13.85 | 4,915 | -0.04(-0.32%) |