Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.30 | 12.30 | 12.09 | 12.28 | 331,059 | -0.05(-0.41%) |
Jul 30, 2020 | 12.35 | 12.36 | 12.20 | 12.33 | 241,278 | -0.16(-1.28%) |
Jul 29, 2020 | 12.40 | 12.50 | 12.29 | 12.49 | 310,842 | +0.13(+1.02%) |
Jul 28, 2020 | 12.31 | 12.43 | 12.31 | 12.36 | 149,779 | -0.01(-0.07%) |
Jul 27, 2020 | 12.40 | 12.40 | 12.24 | 12.37 | 246,622 | -0.03(-0.27%) |
Jul 24, 2020 | 12.47 | 12.60 | 12.37 | 12.41 | 223,826 | -0.08(-0.61%) |
Jul 23, 2020 | 12.42 | 12.54 | 12.37 | 12.48 | 187,351 | +0.05(+0.41%) |
Jul 22, 2020 | 12.34 | 12.44 | 12.27 | 12.43 | 173,537 | +0.03(+0.27%) |
Jul 21, 2020 | 12.15 | 12.47 | 12.15 | 12.40 | 244,866 | +0.34(+2.80%) |
Jul 20, 2020 | 12.26 | 12.27 | 12.06 | 12.06 | 156,433 | -0.28(-2.25%) |
Jul 17, 2020 | 12.44 | 12.48 | 12.31 | 12.34 | 137,908 | -0.05(-0.41%) |
Jul 16, 2020 | 12.25 | 12.50 | 12.24 | 12.39 | 158,087 | +0.03(+0.27%) |
Jul 15, 2020 | 12.28 | 12.40 | 12.24 | 12.35 | 213,002 | +0.28(+2.33%) |
Jul 14, 2020 | 11.88 | 12.09 | 11.83 | 12.07 | 234,871 | +0.16(+1.38%) |
Jul 13, 2020 | 11.96 | 12.09 | 11.84 | 11.91 | 304,806 | +0.01(+0.07%) |
Jul 10, 2020 | 11.55 | 11.91 | 11.55 | 11.90 | 209,897 | +0.39(+3.43%) |
Jul 09, 2020 | 11.87 | 11.87 | 11.45 | 11.51 | 365,108 | -0.41(-3.46%) |
Jul 08, 2020 | 11.91 | 12.00 | 11.79 | 11.92 | 180,589 | +0.00(+0.00%) |
Jul 07, 2020 | 11.99 | 12.00 | 11.89 | 11.92 | 194,802 | -0.19(-1.60%) |
Jul 06, 2020 | 12.24 | 12.35 | 12.03 | 12.11 | 333,186 | +0.06(+0.49%) |
Jul 02, 2020 | 12.19 | 12.33 | 12.03 | 12.05 | 522,600 | +0.08(+0.70%) |
Jul 01, 2020 | 12.17 | 12.24 | 11.95 | 11.97 | 335,287 | -0.16(-1.32%) |
Jun 30, 2020 | 11.91 | 12.19 | 11.90 | 12.13 | 345,822 | +0.18(+1.48%) |
Jun 29, 2020 | 11.76 | 11.98 | 11.69 | 11.95 | 215,935 | +0.33(+2.82%) |
Jun 26, 2020 | 11.90 | 11.90 | 11.56 | 11.62 | 317,225 | -0.36(-3.02%) |
Jun 25, 2020 | 11.77 | 11.98 | 11.73 | 11.98 | 193,403 | +0.14(+1.21%) |
Jun 24, 2020 | 12.14 | 12.14 | 11.79 | 11.84 | 388,578 | -0.43(-3.49%) |
Jun 23, 2020 | 12.45 | 12.50 | 12.26 | 12.27 | 202,712 | -0.03(-0.27%) |
Jun 22, 2020 | 12.26 | 12.35 | 12.14 | 12.30 | 168,445 | -0.04(-0.34%) |
Jun 19, 2020 | 12.66 | 12.68 | 12.28 | 12.35 | 277,177 | -0.13(-1.07%) |
Jun 18, 2020 | 12.35 | 12.59 | 12.31 | 12.48 | 297,535 | +0.00(+0.00%) |
Jun 17, 2020 | 12.70 | 12.70 | 12.47 | 12.48 | 219,428 | -0.18(-1.45%) |
Jun 16, 2020 | 12.80 | 12.89 | 12.48 | 12.66 | 358,704 | +0.27(+2.16%) |
Jun 15, 2020 | 11.84 | 12.50 | 11.80 | 12.40 | 294,622 | +0.17(+1.37%) |
Jun 12, 2020 | 12.37 | 12.41 | 11.95 | 12.23 | 320,546 | +0.27(+2.24%) |
Jun 11, 2020 | 12.44 | 12.47 | 11.92 | 11.96 | 434,550 | -1.00(-7.69%) |
Jun 10, 2020 | 13.41 | 13.41 | 12.96 | 12.96 | 370,310 | -0.48(-3.55%) |
Jun 09, 2020 | 13.56 | 13.56 | 13.28 | 13.43 | 247,405 | -0.35(-2.55%) |
Jun 08, 2020 | 13.56 | 13.79 | 13.51 | 13.79 | 445,900 | +0.44(+3.26%) |
Jun 05, 2020 | 13.30 | 13.52 | 13.25 | 13.35 | 508,357 | +0.53(+4.11%) |
Jun 04, 2020 | 12.64 | 12.82 | 12.50 | 12.82 | 622,936 | +0.13(+1.06%) |
Jun 03, 2020 | 12.47 | 12.74 | 12.47 | 12.69 | 434,610 | +0.39(+3.13%) |
Jun 02, 2020 | 12.21 | 12.35 | 12.20 | 12.30 | 450,805 | +0.15(+1.24%) |
Jun 01, 2020 | 11.99 | 12.20 | 11.99 | 12.15 | 205,727 | +0.13(+1.04%) |
May 29, 2020 | 12.00 | 12.07 | 11.83 | 12.03 | 305,850 | -0.07(-0.55%) |
May 28, 2020 | 12.35 | 12.36 | 12.07 | 12.09 | 232,133 | -0.16(-1.30%) |
May 27, 2020 | 12.15 | 12.26 | 12.01 | 12.25 | 405,624 | +0.38(+3.17%) |
May 26, 2020 | 11.79 | 11.99 | 11.79 | 11.88 | 230,206 | +0.42(+3.65%) |
May 22, 2020 | 11.46 | 11.46 | 11.34 | 11.46 | 156,987 | +0.00(+0.00%) |
May 21, 2020 | 11.52 | 11.59 | 11.43 | 11.46 | 347,520 | -0.05(-0.44%) |
May 20, 2020 | 11.43 | 11.57 | 11.43 | 11.51 | 260,067 | +0.23(+2.00%) |
May 19, 2020 | 11.52 | 11.53 | 11.28 | 11.28 | 359,779 | -0.26(-2.25%) |
May 18, 2020 | 11.31 | 11.60 | 11.31 | 11.54 | 294,647 | +0.64(+5.85%) |
May 15, 2020 | 10.84 | 10.96 | 10.76 | 10.90 | 229,991 | -0.03(-0.23%) |
May 14, 2020 | 10.63 | 10.93 | 10.37 | 10.93 | 262,327 | +0.14(+1.31%) |
May 13, 2020 | 11.12 | 11.12 | 10.72 | 10.79 | 339,970 | -0.39(-3.50%) |
May 12, 2020 | 11.55 | 11.60 | 11.18 | 11.18 | 246,212 | -0.32(-2.82%) |
May 11, 2020 | 11.61 | 11.62 | 11.39 | 11.50 | 254,309 | -0.17(-1.43%) |
May 08, 2020 | 11.38 | 11.69 | 11.38 | 11.67 | 230,352 | +0.47(+4.16%) |
May 07, 2020 | 11.13 | 11.35 | 11.13 | 11.20 | 178,979 | +0.27(+2.52%) |
May 06, 2020 | 11.27 | 11.30 | 10.92 | 10.93 | 320,697 | -0.32(-2.89%) |
May 05, 2020 | 11.50 | 11.55 | 11.25 | 11.25 | 217,739 | -0.07(-0.59%) |
May 04, 2020 | 11.25 | 11.34 | 11.13 | 11.32 | 300,420 | -0.04(-0.37%) |
May 01, 2020 | 11.64 | 11.64 | 11.30 | 11.36 | 267,803 | -0.48(-4.08%) |
Apr 30, 2020 | 12.10 | 12.10 | 11.77 | 11.85 | 301,414 | -0.32(-2.60%) |
Apr 29, 2020 | 12.13 | 12.27 | 12.03 | 12.16 | 191,467 | +0.26(+2.17%) |
Apr 28, 2020 | 11.85 | 12.02 | 11.80 | 11.90 | 224,154 | +0.23(+2.00%) |
Apr 27, 2020 | 11.47 | 11.72 | 11.43 | 11.67 | 300,207 | +0.27(+2.34%) |
Apr 24, 2020 | 11.30 | 11.43 | 11.20 | 11.40 | 273,445 | +0.18(+1.56%) |
Apr 23, 2020 | 11.31 | 11.45 | 11.20 | 11.23 | 183,719 | -0.07(-0.59%) |
Apr 22, 2020 | 11.35 | 11.37 | 11.20 | 11.30 | 370,347 | +0.17(+1.50%) |
Apr 21, 2020 | 11.13 | 11.23 | 11.04 | 11.13 | 253,136 | -0.24(-2.12%) |
Apr 20, 2020 | 11.45 | 11.60 | 11.32 | 11.37 | 636,832 | -0.30(-2.55%) |
Apr 17, 2020 | 11.52 | 11.71 | 11.49 | 11.67 | 2,104,829 | +0.41(+3.61%) |
Apr 16, 2020 | 11.41 | 11.41 | 11.16 | 11.26 | 537,879 | -0.11(-0.95%) |
Apr 15, 2020 | 11.52 | 11.52 | 11.27 | 11.37 | 264,204 | -0.46(-3.86%) |
Apr 14, 2020 | 11.80 | 11.88 | 11.69 | 11.83 | 428,019 | +0.22(+1.93%) |
Apr 13, 2020 | 11.88 | 11.89 | 11.48 | 11.60 | 600,080 | -0.24(-2.03%) |
Apr 09, 2020 | 11.69 | 12.05 | 11.66 | 11.84 | 465,556 | +0.39(+3.37%) |
Apr 08, 2020 | 11.05 | 11.52 | 10.99 | 11.46 | 557,865 | +0.47(+4.25%) |
Apr 07, 2020 | 11.24 | 11.34 | 10.95 | 10.99 | 457,786 | +0.10(+0.90%) |
Apr 06, 2020 | 10.55 | 10.94 | 10.55 | 10.89 | 290,059 | +0.65(+6.36%) |
Apr 03, 2020 | 10.47 | 10.55 | 10.14 | 10.24 | 388,144 | -0.25(-2.39%) |
Apr 02, 2020 | 10.20 | 10.61 | 10.20 | 10.49 | 418,293 | +0.22(+2.18%) |
Apr 01, 2020 | 10.34 | 10.41 | 10.13 | 10.27 | 308,482 | -0.47(-4.40%) |
Mar 31, 2020 | 10.91 | 10.96 | 10.64 | 10.74 | 555,052 | -0.18(-1.67%) |
Mar 30, 2020 | 10.67 | 10.94 | 10.58 | 10.92 | 539,491 | +0.28(+2.65%) |
Mar 27, 2020 | 10.53 | 10.96 | 10.47 | 10.64 | 428,417 | -0.29(-2.66%) |
Mar 26, 2020 | 10.36 | 10.97 | 10.33 | 10.93 | 378,170 | +0.66(+6.46%) |
Mar 25, 2020 | 10.13 | 10.71 | 9.935 | 10.27 | 430,318 | +0.14(+1.39%) |
Mar 24, 2020 | 9.786 | 10.14 | 9.711 | 10.13 | 777,689 | +0.89(+9.60%) |
Mar 23, 2020 | 9.670 | 9.695 | 9.098 | 9.239 | 1,040,618 | -0.48(-4.91%) |
Mar 20, 2020 | 10.51 | 10.51 | 9.716 | 9.716 | 906,339 | -0.73(-6.95%) |
Mar 19, 2020 | 10.46 | 10.68 | 10.14 | 10.44 | 765,492 | -0.21(-2.01%) |
Mar 18, 2020 | 10.66 | 11.02 | 10.23 | 10.66 | 624,272 | -0.72(-6.31%) |
Mar 17, 2020 | 10.62 | 11.37 | 10.39 | 11.37 | 636,222 | +0.96(+9.27%) |
Mar 16, 2020 | 10.38 | 11.18 | 9.757 | 10.41 | 845,479 | -1.22(-10.50%) |
Mar 13, 2020 | 11.27 | 11.68 | 10.78 | 11.63 | 888,273 | +0.87(+8.05%) |
Mar 12, 2020 | 11.10 | 11.43 | 9.567 | 10.76 | 1,119,106 | -1.20(-10.00%) |
Mar 11, 2020 | 12.27 | 12.27 | 11.82 | 11.96 | 681,632 | -0.67(-5.29%) |
Mar 10, 2020 | 12.56 | 12.65 | 12.00 | 12.63 | 540,280 | +0.48(+3.94%) |
Mar 09, 2020 | 12.54 | 12.70 | 12.07 | 12.15 | 1,175,914 | -1.39(-10.29%) |
Mar 06, 2020 | 13.42 | 13.61 | 13.26 | 13.54 | 350,774 | -0.30(-2.15%) |
Mar 05, 2020 | 13.97 | 14.02 | 13.69 | 13.84 | 350,276 | -0.45(-3.12%) |
Mar 04, 2020 | 14.04 | 14.29 | 13.93 | 14.28 | 233,551 | +0.45(+3.28%) |
Mar 03, 2020 | 14.15 | 14.39 | 13.72 | 13.83 | 419,618 | -0.32(-2.27%) |
Mar 02, 2020 | 13.66 | 14.15 | 13.57 | 14.15 | 624,511 | +0.56(+4.13%) |
Feb 28, 2020 | 13.53 | 13.64 | 13.21 | 13.59 | 993,760 | -0.32(-2.31%) |
Feb 27, 2020 | 14.33 | 14.46 | 13.91 | 13.91 | 625,465 | -0.61(-4.20%) |
Feb 26, 2020 | 14.72 | 14.84 | 14.52 | 14.52 | 223,106 | -0.16(-1.07%) |
Feb 25, 2020 | 15.19 | 15.21 | 14.66 | 14.68 | 557,017 | -0.47(-3.10%) |
Feb 24, 2020 | 15.23 | 15.31 | 15.13 | 15.15 | 330,178 | -0.41(-2.67%) |
Feb 21, 2020 | 15.63 | 15.63 | 15.52 | 15.57 | 113,405 | -0.13(-0.84%) |
Feb 20, 2020 | 15.61 | 15.70 | 15.58 | 15.70 | 177,862 | +0.06(+0.39%) |
Feb 19, 2020 | 15.66 | 15.67 | 15.61 | 15.64 | 181,561 | +0.01(+0.08%) |
Feb 18, 2020 | 15.65 | 15.67 | 15.55 | 15.62 | 141,868 | -0.06(-0.37%) |
Feb 14, 2020 | 15.75 | 15.76 | 15.62 | 15.68 | 242,020 | -0.05(-0.34%) |
Feb 13, 2020 | 15.68 | 15.76 | 15.65 | 15.73 | 120,979 | +0.00(+0.03%) |
Feb 12, 2020 | 15.75 | 15.78 | 15.70 | 15.73 | 678,094 | +0.07(+0.47%) |
Feb 11, 2020 | 15.72 | 15.75 | 15.64 | 15.66 | 188,165 | +0.02(+0.13%) |
Feb 10, 2020 | 15.52 | 15.64 | 15.52 | 15.64 | 176,969 | +0.08(+0.52%) |
Feb 07, 2020 | 15.61 | 15.61 | 15.53 | 15.55 | 227,297 | -0.09(-0.60%) |
Feb 06, 2020 | 15.66 | 15.73 | 15.64 | 15.65 | 241,527 | +0.02(+0.16%) |
Feb 05, 2020 | 15.48 | 15.64 | 15.48 | 15.62 | 355,445 | +0.26(+1.71%) |
Feb 04, 2020 | 15.40 | 15.49 | 15.35 | 15.36 | 182,199 | +0.08(+0.54%) |
Feb 03, 2020 | 15.28 | 15.38 | 15.25 | 15.28 | 239,375 | +0.04(+0.27%) |
Jan 31, 2020 | 15.38 | 15.40 | 15.19 | 15.24 | 261,854 | -0.21(-1.33%) |
Jan 30, 2020 | 15.24 | 15.45 | 15.23 | 15.44 | 153,577 | +0.08(+0.54%) |
Jan 29, 2020 | 15.47 | 15.50 | 15.36 | 15.36 | 124,395 | -0.10(-0.64%) |
Jan 28, 2020 | 15.42 | 15.50 | 15.41 | 15.46 | 101,396 | +0.12(+0.75%) |
Jan 27, 2020 | 15.36 | 15.44 | 15.34 | 15.34 | 297,165 | -0.20(-1.27%) |
Jan 24, 2020 | 15.67 | 15.67 | 15.46 | 15.54 | 242,628 | -0.14(-0.87%) |
Jan 23, 2020 | 15.61 | 15.69 | 15.52 | 15.68 | 201,061 | -0.00(-0.02%) |
Jan 22, 2020 | 15.72 | 15.73 | 15.66 | 15.68 | 153,515 | -0.01(-0.05%) |
Jan 21, 2020 | 15.75 | 15.77 | 15.66 | 15.69 | 232,575 | -0.10(-0.64%) |
Jan 17, 2020 | 15.83 | 15.84 | 15.77 | 15.79 | 192,060 | -0.02(-0.10%) |
Jan 16, 2020 | 15.77 | 15.83 | 15.77 | 15.81 | 192,760 | +0.08(+0.52%) |
Jan 15, 2020 | 15.63 | 15.77 | 15.63 | 15.73 | 140,266 | +0.07(+0.47%) |
Jan 14, 2020 | 15.63 | 15.67 | 15.60 | 15.65 | 174,448 | +0.02(+0.10%) |
Jan 13, 2020 | 15.58 | 15.63 | 15.54 | 15.63 | 192,199 | +0.11(+0.69%) |
Jan 10, 2020 | 15.59 | 15.62 | 15.52 | 15.53 | 181,315 | -0.04(-0.26%) |
Jan 09, 2020 | 15.54 | 15.58 | 15.48 | 15.57 | 170,258 | +0.07(+0.48%) |
Jan 08, 2020 | 15.50 | 15.57 | 15.45 | 15.50 | 650,922 | +0.02(+0.16%) |
Jan 07, 2020 | 15.50 | 15.52 | 15.44 | 15.47 | 430,796 | -0.05(-0.32%) |
Jan 06, 2020 | 15.44 | 15.55 | 15.42 | 15.52 | 146,852 | +0.04(+0.26%) |
Jan 03, 2020 | 15.40 | 15.50 | 15.40 | 15.48 | 169,349 | -0.02(-0.11%) |
Jan 02, 2020 | 15.58 | 15.58 | 15.41 | 15.50 | 785,654 | -0.06(-0.37%) |
Dec 31, 2019 | 15.46 | 15.55 | 15.44 | 15.55 | 167,274 | +0.07(+0.48%) |
Dec 30, 2019 | 15.48 | 15.51 | 15.46 | 15.48 | 206,113 | +0.00(+0.00%) |
Dec 27, 2019 | 15.49 | 15.53 | 15.46 | 15.48 | 191,083 | -0.01(-0.05%) |
Dec 26, 2019 | 15.48 | 15.52 | 15.44 | 15.49 | 206,202 | +0.04(+0.27%) |
Dec 24, 2019 | 15.49 | 15.49 | 15.44 | 15.45 | 73,136 | -0.03(-0.19%) |
Dec 23, 2019 | 15.54 | 15.54 | 15.45 | 15.48 | 117,107 | -0.03(-0.22%) |
Dec 20, 2019 | 15.45 | 15.54 | 15.45 | 15.51 | 143,241 | +0.10(+0.66%) |
Dec 19, 2019 | 15.42 | 15.44 | 15.38 | 15.41 | 147,277 | +0.01(+0.05%) |
Dec 18, 2019 | 15.36 | 15.42 | 15.34 | 15.40 | 256,618 | +0.04(+0.27%) |
Dec 17, 2019 | 15.33 | 15.39 | 15.33 | 15.36 | 167,083 | +0.02(+0.11%) |
Dec 16, 2019 | 15.28 | 15.35 | 15.28 | 15.34 | 180,319 | +0.14(+0.91%) |
Dec 13, 2019 | 15.21 | 15.29 | 15.17 | 15.20 | 204,140 | -0.00(-0.03%) |
Dec 12, 2019 | 15.11 | 15.27 | 15.11 | 15.21 | 199,423 | +0.11(+0.70%) |
Dec 11, 2019 | 15.07 | 15.12 | 15.06 | 15.10 | 175,148 | +0.05(+0.30%) |
Dec 10, 2019 | 15.04 | 15.09 | 14.99 | 15.06 | 110,952 | +0.02(+0.11%) |
Dec 09, 2019 | 15.11 | 15.12 | 15.04 | 15.04 | 123,623 | -0.09(-0.59%) |
Dec 06, 2019 | 15.06 | 15.18 | 15.06 | 15.13 | 158,680 | +0.14(+0.93%) |
Dec 05, 2019 | 15.04 | 15.05 | 14.96 | 14.99 | 205,572 | -0.02(-0.11%) |
Dec 04, 2019 | 14.97 | 15.08 | 14.96 | 15.01 | 150,618 | +0.08(+0.53%) |
Dec 03, 2019 | 14.94 | 14.95 | 14.85 | 14.93 | 221,264 | -0.10(-0.64%) |
Dec 02, 2019 | 15.07 | 15.07 | 15.00 | 15.02 | 206,696 | -0.04(-0.27%) |
Nov 29, 2019 | 15.09 | 15.09 | 15.02 | 15.07 | 707,506 | -0.03(-0.19%) |
Nov 27, 2019 | 15.02 | 15.10 | 15.02 | 15.09 | 121,185 | +0.09(+0.63%) |
Nov 26, 2019 | 15.04 | 15.05 | 14.96 | 15.00 | 156,968 | -0.05(-0.33%) |
Nov 25, 2019 | 14.99 | 15.06 | 14.98 | 15.05 | 310,527 | +0.10(+0.65%) |
Nov 22, 2019 | 14.93 | 14.97 | 14.90 | 14.95 | 158,557 | +0.04(+0.30%) |
Nov 21, 2019 | 14.91 | 14.93 | 14.83 | 14.91 | 130,881 | +0.00(+0.03%) |
Nov 20, 2019 | 14.89 | 14.97 | 14.85 | 14.90 | 209,351 | -0.01(-0.08%) |
Nov 19, 2019 | 14.96 | 14.96 | 14.87 | 14.91 | 135,677 | -0.05(-0.30%) |
Nov 18, 2019 | 15.00 | 15.00 | 14.96 | 14.96 | 113,894 | -0.06(-0.42%) |
Nov 15, 2019 | 14.96 | 15.02 | 14.95 | 15.02 | 223,336 | +0.12(+0.79%) |
Nov 14, 2019 | 14.92 | 14.98 | 14.90 | 14.90 | 144,833 | -0.02(-0.11%) |
Nov 13, 2019 | 14.91 | 14.95 | 14.88 | 14.92 | 176,536 | -0.03(-0.22%) |
Nov 12, 2019 | 15.02 | 15.02 | 14.94 | 14.95 | 156,423 | -0.06(-0.38%) |
Nov 11, 2019 | 14.99 | 15.03 | 14.96 | 15.01 | 80,552 | -0.04(-0.27%) |
Nov 08, 2019 | 14.99 | 15.05 | 14.95 | 15.05 | 178,201 | +0.03(+0.22%) |
Nov 07, 2019 | 15.09 | 15.14 | 14.99 | 15.02 | 189,012 | +0.02(+0.11%) |
Nov 06, 2019 | 15.03 | 15.09 | 14.96 | 15.00 | 215,219 | -0.13(-0.86%) |
Nov 05, 2019 | 15.05 | 15.17 | 15.04 | 15.13 | 218,309 | +0.04(+0.27%) |
Nov 04, 2019 | 15.03 | 15.11 | 14.98 | 15.09 | 171,115 | +0.11(+0.76%) |
Nov 01, 2019 | 14.82 | 14.98 | 14.82 | 14.98 | 96,172 | +0.21(+1.40%) |
Oct 31, 2019 | 14.84 | 14.87 | 14.66 | 14.77 | 212,439 | -0.07(-0.49%) |
Oct 30, 2019 | 14.98 | 14.98 | 14.79 | 14.84 | 238,826 | -0.09(-0.63%) |
Oct 29, 2019 | 14.86 | 14.98 | 14.84 | 14.94 | 149,376 | +0.04(+0.27%) |
Oct 28, 2019 | 14.95 | 14.98 | 14.89 | 14.90 | 121,823 | -0.02(-0.11%) |
Oct 25, 2019 | 14.90 | 14.93 | 14.86 | 14.91 | 144,750 | -0.02(-0.11%) |
Oct 24, 2019 | 15.03 | 15.03 | 14.87 | 14.93 | 147,342 | -0.07(-0.49%) |
Oct 23, 2019 | 14.88 | 15.00 | 14.86 | 15.00 | 172,075 | +0.11(+0.71%) |
Oct 22, 2019 | 14.86 | 14.96 | 14.79 | 14.90 | 128,254 | +0.05(+0.33%) |
Oct 21, 2019 | 14.76 | 14.85 | 14.75 | 14.85 | 167,029 | +0.15(+1.05%) |
Oct 18, 2019 | 14.63 | 14.71 | 14.63 | 14.69 | 84,671 | +0.05(+0.33%) |
Oct 17, 2019 | 14.60 | 14.67 | 14.58 | 14.64 | 204,095 | +0.06(+0.42%) |
Oct 16, 2019 | 14.58 | 14.65 | 14.55 | 14.58 | 164,958 | -0.01(-0.06%) |
Oct 15, 2019 | 14.54 | 14.64 | 14.53 | 14.59 | 137,768 | +0.06(+0.45%) |
Oct 14, 2019 | 14.59 | 14.59 | 14.48 | 14.53 | 202,524 | -0.04(-0.28%) |
Oct 11, 2019 | 14.53 | 14.67 | 14.53 | 14.57 | 280,180 | +0.16(+1.10%) |
Oct 10, 2019 | 14.36 | 14.48 | 14.36 | 14.41 | 300,367 | +0.05(+0.37%) |
Oct 09, 2019 | 14.34 | 14.40 | 14.29 | 14.36 | 280,166 | +0.09(+0.62%) |
Oct 08, 2019 | 14.41 | 14.41 | 14.26 | 14.27 | 264,588 | -0.23(-1.62%) |
Oct 07, 2019 | 14.55 | 14.60 | 14.49 | 14.50 | 505,458 | -0.10(-0.67%) |
Oct 04, 2019 | 14.45 | 14.60 | 14.40 | 14.60 | 201,680 | +0.16(+1.12%) |
Oct 03, 2019 | 14.36 | 14.44 | 14.21 | 14.44 | 343,139 | +0.06(+0.45%) |
Oct 02, 2019 | 14.58 | 14.58 | 14.32 | 14.37 | 363,775 | -0.28(-1.88%) |
Oct 01, 2019 | 14.89 | 14.91 | 14.61 | 14.65 | 202,238 | -0.19(-1.26%) |
Sep 30, 2019 | 14.84 | 14.87 | 14.83 | 14.83 | 280,631 | +0.02(+0.14%) |
Sep 27, 2019 | 14.85 | 14.91 | 14.75 | 14.81 | 94,545 | -0.03(-0.19%) |
Sep 26, 2019 | 14.85 | 14.88 | 14.78 | 14.84 | 157,948 | -0.01(-0.08%) |
Sep 25, 2019 | 14.79 | 14.88 | 14.77 | 14.85 | 145,883 | +0.11(+0.74%) |
Sep 24, 2019 | 14.87 | 14.89 | 14.71 | 14.75 | 138,658 | -0.10(-0.65%) |
Sep 23, 2019 | 14.71 | 14.88 | 14.71 | 14.84 | 140,170 | +0.04(+0.29%) |
Sep 20, 2019 | 14.84 | 14.90 | 14.78 | 14.80 | 144,784 | -0.03(-0.22%) |
Sep 19, 2019 | 14.91 | 14.92 | 14.82 | 14.83 | 125,120 | -0.05(-0.33%) |
Sep 18, 2019 | 14.89 | 14.89 | 14.79 | 14.88 | 175,535 | -0.02(-0.11%) |
Sep 17, 2019 | 14.95 | 14.95 | 14.85 | 14.90 | 285,626 | -0.06(-0.43%) |
Sep 16, 2019 | 14.95 | 14.97 | 14.86 | 14.96 | 329,054 | +0.03(+0.22%) |
Sep 13, 2019 | 14.98 | 15.05 | 14.92 | 14.93 | 155,931 | -0.04(-0.27%) |
Sep 12, 2019 | 14.98 | 15.01 | 14.89 | 14.97 | 294,228 | -0.03(-0.22%) |
Sep 11, 2019 | 14.80 | 15.01 | 14.76 | 15.00 | 203,827 | +0.20(+1.36%) |
Sep 10, 2019 | 14.63 | 14.80 | 14.63 | 14.80 | 261,405 | +0.17(+1.13%) |
Sep 09, 2019 | 14.51 | 14.64 | 14.51 | 14.63 | 139,529 | +0.16(+1.12%) |
Sep 06, 2019 | 14.44 | 14.51 | 14.39 | 14.47 | 79,885 | +0.07(+0.48%) |
Sep 05, 2019 | 14.42 | 14.45 | 14.38 | 14.40 | 279,685 | +0.05(+0.34%) |
Sep 04, 2019 | 14.28 | 14.36 | 14.27 | 14.36 | 180,329 | +0.15(+1.02%) |
Sep 03, 2019 | 14.11 | 14.21 | 14.05 | 14.21 | 209,285 | +0.01(+0.06%) |
Aug 30, 2019 | 14.20 | 14.25 | 14.16 | 14.20 | 257,119 | +0.06(+0.40%) |
Aug 29, 2019 | 14.14 | 14.19 | 14.09 | 14.15 | 86,330 | +0.10(+0.75%) |
Aug 28, 2019 | 13.95 | 14.09 | 13.95 | 14.04 | 106,443 | +0.07(+0.52%) |
Aug 27, 2019 | 14.22 | 14.25 | 13.96 | 13.97 | 272,439 | -0.17(-1.23%) |
Aug 26, 2019 | 14.15 | 14.16 | 14.10 | 14.14 | 108,995 | +0.10(+0.75%) |
Aug 23, 2019 | 14.33 | 14.36 | 13.98 | 14.04 | 283,871 | -0.33(-2.30%) |
Aug 22, 2019 | 14.32 | 14.40 | 14.28 | 14.37 | 160,968 | +0.07(+0.48%) |
Aug 21, 2019 | 14.27 | 14.30 | 14.24 | 14.30 | 97,661 | +0.14(+0.97%) |
Aug 20, 2019 | 14.28 | 14.28 | 14.16 | 14.16 | 104,269 | -0.14(-0.99%) |
Aug 19, 2019 | 14.26 | 14.35 | 14.26 | 14.30 | 185,859 | +0.15(+1.07%) |
Aug 16, 2019 | 13.98 | 14.17 | 13.98 | 14.15 | 139,453 | +0.21(+1.50%) |
Aug 15, 2019 | 13.94 | 13.99 | 13.86 | 13.94 | 213,094 | +0.04(+0.29%) |
Aug 14, 2019 | 14.05 | 14.05 | 13.88 | 13.90 | 331,600 | -0.29(-2.04%) |
Aug 13, 2019 | 14.06 | 14.30 | 14.05 | 14.19 | 126,083 | +0.12(+0.83%) |
Aug 12, 2019 | 14.18 | 14.18 | 14.04 | 14.08 | 160,173 | -0.15(-1.05%) |
Aug 09, 2019 | 14.35 | 14.35 | 14.19 | 14.22 | 187,305 | -0.16(-1.12%) |
Aug 08, 2019 | 14.20 | 14.39 | 14.18 | 14.39 | 288,120 | +0.23(+1.59%) |
Aug 07, 2019 | 14.10 | 14.22 | 13.97 | 14.16 | 169,719 | -0.02(-0.17%) |
Aug 06, 2019 | 14.18 | 14.20 | 14.00 | 14.18 | 239,098 | +0.07(+0.51%) |
Aug 05, 2019 | 14.39 | 14.40 | 14.03 | 14.11 | 257,176 | -0.40(-2.77%) |
Aug 02, 2019 | 14.56 | 14.56 | 14.47 | 14.51 | 145,295 | -0.08(-0.55%) |