Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.69 | 13.83 | 13.65 | 13.78 | 93,771 | +0.13(+0.95%) |
Sep 29, 2020 | 13.73 | 13.73 | 13.60 | 13.65 | 41,278 | -0.11(-0.77%) |
Sep 28, 2020 | 13.75 | 13.78 | 13.67 | 13.75 | 142,972 | +0.05(+0.36%) |
Sep 25, 2020 | 13.61 | 13.73 | 13.58 | 13.70 | 75,804 | +0.03(+0.23%) |
Sep 24, 2020 | 13.54 | 13.68 | 13.50 | 13.67 | 50,569 | +0.08(+0.60%) |
Sep 23, 2020 | 13.73 | 13.73 | 13.58 | 13.59 | 73,801 | -0.20(-1.47%) |
Sep 22, 2020 | 13.82 | 13.87 | 13.74 | 13.79 | 192,690 | +0.02(+0.12%) |
Sep 21, 2020 | 14.04 | 14.04 | 13.72 | 13.78 | 300,944 | -0.40(-2.81%) |
Sep 18, 2020 | 14.10 | 14.20 | 14.04 | 14.17 | 358,931 | +0.08(+0.58%) |
Sep 17, 2020 | 13.96 | 14.12 | 13.93 | 14.09 | 136,583 | +0.07(+0.52%) |
Sep 16, 2020 | 14.00 | 14.04 | 13.95 | 14.02 | 373,453 | +0.14(+1.02%) |
Sep 15, 2020 | 13.85 | 13.94 | 13.81 | 13.88 | 96,479 | +0.04(+0.26%) |
Sep 14, 2020 | 13.78 | 14.07 | 13.78 | 13.84 | 247,586 | +0.05(+0.38%) |
Sep 11, 2020 | 13.74 | 13.84 | 13.74 | 13.79 | 122,026 | +0.12(+0.86%) |
Sep 10, 2020 | 13.83 | 13.84 | 13.65 | 13.67 | 159,635 | -0.13(-0.91%) |
Sep 09, 2020 | 13.71 | 13.86 | 13.67 | 13.80 | 268,307 | +0.13(+0.98%) |
Sep 08, 2020 | 13.63 | 13.72 | 13.56 | 13.66 | 166,201 | -0.23(-1.64%) |
Sep 04, 2020 | 13.90 | 13.93 | 13.79 | 13.89 | 143,227 | +0.00(+0.00%) |
Sep 03, 2020 | 13.99 | 13.99 | 13.80 | 13.89 | 174,537 | -0.15(-1.04%) |
Sep 02, 2020 | 14.19 | 14.54 | 13.95 | 14.04 | 373,841 | -0.06(-0.43%) |
Sep 01, 2020 | 14.16 | 14.20 | 14.06 | 14.10 | 177,641 | +0.02(+0.12%) |
Aug 31, 2020 | 14.08 | 14.15 | 14.04 | 14.08 | 147,305 | +0.03(+0.22%) |
Aug 28, 2020 | 14.08 | 14.08 | 14.00 | 14.05 | 106,496 | +0.09(+0.65%) |
Aug 27, 2020 | 14.05 | 14.05 | 13.85 | 13.96 | 114,213 | +0.01(+0.09%) |
Aug 26, 2020 | 13.99 | 13.99 | 13.91 | 13.95 | 171,678 | +0.02(+0.15%) |
Aug 25, 2020 | 13.95 | 13.95 | 13.86 | 13.93 | 312,692 | +0.13(+0.97%) |
Aug 24, 2020 | 13.81 | 13.88 | 13.77 | 13.79 | 140,451 | +0.04(+0.27%) |
Aug 21, 2020 | 13.78 | 13.78 | 13.70 | 13.76 | 129,545 | -0.14(-0.99%) |
Aug 20, 2020 | 13.87 | 13.91 | 13.79 | 13.89 | 102,947 | +0.01(+0.06%) |
Aug 19, 2020 | 14.00 | 14.00 | 13.85 | 13.89 | 375,445 | -0.04(-0.29%) |
Aug 18, 2020 | 13.84 | 13.97 | 13.83 | 13.93 | 110,619 | +0.07(+0.50%) |
Aug 17, 2020 | 13.80 | 13.87 | 13.80 | 13.86 | 269,198 | +0.17(+1.25%) |
Aug 14, 2020 | 13.69 | 13.75 | 13.63 | 13.69 | 163,318 | +0.01(+0.10%) |
Aug 13, 2020 | 13.65 | 13.74 | 13.61 | 13.67 | 286,352 | +0.05(+0.35%) |
Aug 12, 2020 | 13.62 | 13.66 | 13.53 | 13.63 | 201,786 | +0.17(+1.24%) |
Aug 11, 2020 | 13.68 | 13.68 | 13.42 | 13.46 | 346,900 | -0.27(-1.95%) |
Aug 10, 2020 | 13.73 | 13.80 | 13.69 | 13.73 | 178,871 | +0.11(+0.80%) |
Aug 07, 2020 | 13.74 | 13.74 | 13.58 | 13.62 | 119,314 | -0.19(-1.41%) |
Aug 06, 2020 | 13.79 | 13.85 | 13.76 | 13.81 | 276,301 | +0.10(+0.74%) |
Aug 05, 2020 | 13.76 | 13.84 | 13.66 | 13.71 | 243,398 | +0.11(+0.83%) |
Aug 04, 2020 | 13.48 | 13.63 | 13.45 | 13.60 | 63,768 | +0.09(+0.66%) |
Aug 03, 2020 | 13.51 | 13.53 | 13.46 | 13.51 | 12,492 | +0.11(+0.84%) |
Jul 31, 2020 | 13.34 | 13.42 | 13.34 | 13.40 | 108,714 | +0.13(+0.96%) |
Jul 30, 2020 | 13.32 | 13.33 | 13.11 | 13.27 | 31,003 | -0.14(-1.06%) |
Jul 29, 2020 | 13.34 | 13.45 | 13.31 | 13.41 | 100,178 | +0.06(+0.49%) |
Jul 28, 2020 | 13.34 | 13.39 | 13.26 | 13.35 | 88,166 | -0.05(-0.36%) |
Jul 27, 2020 | 13.31 | 13.39 | 13.26 | 13.39 | 23,457 | +0.20(+1.51%) |
Jul 24, 2020 | 13.22 | 13.25 | 13.13 | 13.20 | 28,472 | +0.00(+0.03%) |
Jul 23, 2020 | 13.21 | 13.31 | 13.14 | 13.19 | 22,884 | +0.02(+0.12%) |
Jul 22, 2020 | 13.13 | 13.26 | 13.10 | 13.18 | 188,814 | +0.02(+0.15%) |
Jul 21, 2020 | 13.06 | 13.19 | 13.06 | 13.16 | 67,766 | +0.21(+1.60%) |
Jul 20, 2020 | 12.88 | 13.00 | 12.83 | 12.95 | 29,163 | -0.02(-0.15%) |
Jul 17, 2020 | 12.99 | 12.99 | 12.89 | 12.97 | 12,942 | +0.06(+0.44%) |
Jul 16, 2020 | 12.94 | 12.97 | 12.84 | 12.91 | 13,729 | -0.01(-0.09%) |
Jul 15, 2020 | 12.96 | 12.97 | 12.83 | 12.92 | 48,329 | +0.04(+0.28%) |
Jul 14, 2020 | 12.76 | 12.93 | 12.76 | 12.89 | 26,630 | +0.04(+0.35%) |
Jul 13, 2020 | 12.88 | 13.01 | 12.84 | 12.84 | 297,422 | -0.12(-0.94%) |
Jul 10, 2020 | 12.83 | 12.96 | 12.83 | 12.96 | 469,494 | +0.06(+0.44%) |
Jul 09, 2020 | 13.02 | 13.02 | 12.83 | 12.91 | 279,370 | -0.01(-0.09%) |
Jul 08, 2020 | 12.92 | 12.96 | 12.88 | 12.92 | 97,728 | +0.05(+0.40%) |
Jul 07, 2020 | 12.67 | 12.88 | 12.67 | 12.87 | 20,244 | +0.09(+0.67%) |
Jul 06, 2020 | 12.88 | 12.88 | 12.78 | 12.78 | 17,851 | +0.05(+0.41%) |
Jul 02, 2020 | 12.67 | 12.76 | 12.66 | 12.73 | 13,435 | +0.04(+0.29%) |
Jul 01, 2020 | 12.58 | 12.72 | 12.58 | 12.69 | 14,551 | +0.08(+0.64%) |
Jun 30, 2020 | 12.53 | 12.65 | 12.53 | 12.61 | 11,995 | +0.11(+0.91%) |
Jun 29, 2020 | 12.45 | 12.56 | 12.43 | 12.50 | 16,882 | +0.11(+0.92%) |
Jun 26, 2020 | 12.49 | 12.49 | 12.33 | 12.38 | 34,759 | -0.08(-0.62%) |
Jun 25, 2020 | 12.43 | 12.54 | 12.43 | 12.46 | 8,780 | +0.02(+0.16%) |
Jun 24, 2020 | 12.58 | 12.62 | 12.39 | 12.44 | 298,387 | -0.20(-1.60%) |
Jun 23, 2020 | 12.70 | 12.70 | 12.60 | 12.64 | 28,170 | +0.03(+0.23%) |
Jun 22, 2020 | 12.69 | 12.69 | 12.57 | 12.62 | 40,201 | +0.03(+0.23%) |
Jun 19, 2020 | 12.63 | 12.68 | 12.51 | 12.59 | 12,942 | +0.04(+0.29%) |
Jun 18, 2020 | 12.44 | 12.57 | 12.44 | 12.55 | 14,081 | +0.04(+0.32%) |
Jun 17, 2020 | 12.43 | 12.56 | 12.43 | 12.51 | 16,335 | +0.01(+0.06%) |
Jun 16, 2020 | 12.55 | 12.61 | 12.40 | 12.50 | 33,667 | +0.07(+0.59%) |
Jun 15, 2020 | 12.23 | 12.49 | 12.23 | 12.43 | 14,669 | +0.02(+0.20%) |
Jun 12, 2020 | 12.40 | 12.47 | 12.33 | 12.40 | 9,490 | +0.03(+0.23%) |
Jun 11, 2020 | 12.47 | 12.49 | 12.38 | 12.38 | 138,788 | -0.31(-2.46%) |
Jun 10, 2020 | 12.59 | 12.75 | 12.55 | 12.69 | 24,856 | +0.02(+0.13%) |
Jun 09, 2020 | 12.55 | 12.67 | 12.55 | 12.67 | 24,481 | +0.09(+0.71%) |
Jun 08, 2020 | 12.59 | 12.62 | 12.53 | 12.58 | 22,604 | -0.05(-0.39%) |
Jun 05, 2020 | 12.66 | 12.66 | 12.57 | 12.63 | 9,244 | +0.12(+0.97%) |
Jun 04, 2020 | 12.38 | 12.53 | 12.29 | 12.51 | 14,582 | +0.11(+0.85%) |
Jun 03, 2020 | 12.29 | 12.40 | 12.29 | 12.40 | 8,880 | -0.01(-0.07%) |
Jun 02, 2020 | 12.40 | 12.45 | 12.38 | 12.41 | 10,526 | +0.06(+0.46%) |
Jun 01, 2020 | 12.19 | 12.40 | 12.19 | 12.36 | 20,283 | +0.10(+0.80%) |
May 29, 2020 | 12.10 | 12.33 | 12.10 | 12.26 | 20,461 | +0.08(+0.67%) |
May 28, 2020 | 12.15 | 12.22 | 12.09 | 12.18 | 29,361 | +0.09(+0.77%) |
May 27, 2020 | 12.20 | 12.20 | 12.03 | 12.08 | 38,957 | -0.06(-0.53%) |
May 26, 2020 | 12.20 | 12.20 | 12.11 | 12.15 | 30,696 | +0.06(+0.54%) |
May 22, 2020 | 12.02 | 12.14 | 11.95 | 12.08 | 123,752 | -0.04(-0.30%) |
May 21, 2020 | 12.12 | 12.19 | 12.08 | 12.12 | 25,046 | -0.13(-1.06%) |
May 20, 2020 | 12.25 | 12.32 | 12.16 | 12.25 | 27,052 | +0.11(+0.94%) |
May 19, 2020 | 12.15 | 12.20 | 12.10 | 12.14 | 32,231 | +0.03(+0.27%) |
May 18, 2020 | 12.02 | 12.15 | 12.02 | 12.10 | 12,307 | +0.27(+2.26%) |
May 15, 2020 | 11.79 | 11.96 | 11.77 | 11.84 | 58,055 | +0.04(+0.34%) |
May 14, 2020 | 11.69 | 11.97 | 11.67 | 11.80 | 85,566 | +0.02(+0.21%) |
May 13, 2020 | 11.63 | 11.78 | 11.58 | 11.77 | 45,571 | +0.04(+0.35%) |
May 12, 2020 | 11.85 | 11.85 | 11.69 | 11.73 | 40,774 | -0.13(-1.09%) |
May 11, 2020 | 11.80 | 11.93 | 11.76 | 11.86 | 23,037 | -0.06(-0.51%) |
May 08, 2020 | 11.82 | 11.96 | 11.81 | 11.92 | 98,360 | +0.22(+1.91%) |
May 07, 2020 | 11.67 | 11.90 | 11.67 | 11.70 | 32,934 | -0.03(-0.29%) |
May 06, 2020 | 11.73 | 11.76 | 11.65 | 11.73 | 16,320 | -0.08(-0.70%) |
May 05, 2020 | 11.69 | 11.86 | 11.68 | 11.82 | 131,064 | +0.14(+1.21%) |
May 04, 2020 | 11.62 | 11.72 | 11.53 | 11.67 | 29,108 | +0.10(+0.88%) |
May 01, 2020 | 11.57 | 11.67 | 11.27 | 11.57 | 45,112 | -0.11(-0.97%) |
Apr 30, 2020 | 11.66 | 11.76 | 11.52 | 11.69 | 58,823 | +0.18(+1.59%) |
Apr 29, 2020 | 11.62 | 11.67 | 11.44 | 11.50 | 80,236 | +0.13(+1.10%) |
Apr 28, 2020 | 11.40 | 11.58 | 11.26 | 11.38 | 40,099 | -0.05(-0.41%) |
Apr 27, 2020 | 11.53 | 11.53 | 11.32 | 11.43 | 172,908 | -0.15(-1.31%) |
Apr 24, 2020 | 11.66 | 11.66 | 11.49 | 11.58 | 441,268 | -0.07(-0.62%) |
Apr 23, 2020 | 11.62 | 11.86 | 11.62 | 11.65 | 22,589 | +0.08(+0.70%) |
Apr 22, 2020 | 11.51 | 11.79 | 11.24 | 11.57 | 158,068 | +0.11(+0.92%) |
Apr 21, 2020 | 11.30 | 11.53 | 11.16 | 11.46 | 95,916 | -0.37(-3.09%) |
Apr 20, 2020 | 11.89 | 11.97 | 11.76 | 11.83 | 55,075 | -0.07(-0.61%) |
Apr 17, 2020 | 11.88 | 11.94 | 11.75 | 11.90 | 109,947 | +0.04(+0.36%) |
Apr 16, 2020 | 11.78 | 11.96 | 11.78 | 11.86 | 28,010 | +0.05(+0.40%) |
Apr 15, 2020 | 11.74 | 11.92 | 11.74 | 11.81 | 56,389 | -0.07(-0.61%) |
Apr 14, 2020 | 11.98 | 12.09 | 11.76 | 11.89 | 255,754 | -0.09(-0.75%) |
Apr 13, 2020 | 11.88 | 12.06 | 11.36 | 11.97 | 82,241 | -0.04(-0.30%) |
Apr 09, 2020 | 11.94 | 12.18 | 11.73 | 12.01 | 92,567 | +0.07(+0.61%) |
Apr 08, 2020 | 11.89 | 11.98 | 11.82 | 11.94 | 154,753 | +0.14(+1.20%) |
Apr 07, 2020 | 11.94 | 12.07 | 11.42 | 11.80 | 287,371 | -0.03(-0.27%) |
Apr 06, 2020 | 11.82 | 11.85 | 11.66 | 11.83 | 104,569 | +0.02(+0.21%) |
Apr 03, 2020 | 11.76 | 11.81 | 11.65 | 11.80 | 54,850 | +0.17(+1.46%) |
Apr 02, 2020 | 11.54 | 11.78 | 11.50 | 11.63 | 273,845 | +0.17(+1.49%) |
Apr 01, 2020 | 11.50 | 11.56 | 11.19 | 11.46 | 96,353 | -0.12(-1.05%) |
Mar 31, 2020 | 11.64 | 11.78 | 11.46 | 11.59 | 121,167 | +0.02(+0.21%) |
Mar 30, 2020 | 11.76 | 11.76 | 10.85 | 11.56 | 647,869 | -0.32(-2.73%) |
Mar 27, 2020 | 11.81 | 11.92 | 11.54 | 11.89 | 43,633 | +0.00(+0.00%) |
Mar 26, 2020 | 11.96 | 12.04 | 11.86 | 11.89 | 29,518 | -0.13(-1.08%) |
Mar 25, 2020 | 11.84 | 12.10 | 11.84 | 12.02 | 42,730 | +0.13(+1.09%) |
Mar 24, 2020 | 11.39 | 11.98 | 11.39 | 11.89 | 45,932 | +0.73(+6.55%) |
Mar 23, 2020 | 11.27 | 11.66 | 10.59 | 11.16 | 48,973 | -0.24(-2.10%) |
Mar 20, 2020 | 11.48 | 11.67 | 11.32 | 11.39 | 210,650 | -0.09(-0.81%) |
Mar 19, 2020 | 11.21 | 11.52 | 11.21 | 11.49 | 119,963 | +0.13(+1.14%) |
Mar 18, 2020 | 11.18 | 11.49 | 11.13 | 11.36 | 446,289 | -0.28(-2.37%) |
Mar 17, 2020 | 11.60 | 11.73 | 11.50 | 11.63 | 156,451 | +0.03(+0.28%) |
Mar 16, 2020 | 10.67 | 11.76 | 10.67 | 11.60 | 106,582 | -0.63(-5.15%) |
Mar 13, 2020 | 12.47 | 12.47 | 12.10 | 12.23 | 56,082 | -0.12(-1.01%) |
Mar 12, 2020 | 12.26 | 12.44 | 12.26 | 12.36 | 102,451 | -0.55(-4.27%) |
Mar 11, 2020 | 13.03 | 13.03 | 12.84 | 12.91 | 74,898 | -0.18(-1.39%) |
Mar 10, 2020 | 12.97 | 13.15 | 12.97 | 13.09 | 419,882 | +0.35(+2.77%) |
Mar 09, 2020 | 12.75 | 12.98 | 12.74 | 12.74 | 126,853 | -0.66(-4.91%) |
Mar 06, 2020 | 13.61 | 13.63 | 13.39 | 13.39 | 1,964,999 | -0.35(-2.54%) |
Mar 05, 2020 | 13.82 | 13.87 | 13.74 | 13.74 | 231,037 | -0.11(-0.76%) |
Mar 04, 2020 | 13.91 | 13.94 | 13.83 | 13.85 | 310,339 | -0.06(-0.47%) |
Mar 03, 2020 | 13.82 | 13.99 | 13.82 | 13.91 | 56,863 | +0.11(+0.82%) |
Mar 02, 2020 | 13.59 | 13.84 | 13.59 | 13.80 | 115,725 | +0.27(+1.98%) |
Feb 28, 2020 | 13.50 | 13.61 | 13.43 | 13.53 | 96,881 | -0.29(-2.11%) |
Feb 27, 2020 | 13.74 | 13.87 | 13.74 | 13.82 | 102,340 | -0.19(-1.36%) |
Feb 26, 2020 | 14.02 | 14.12 | 13.97 | 14.01 | 36,889 | -0.11(-0.78%) |
Feb 25, 2020 | 14.30 | 14.30 | 14.12 | 14.12 | 31,985 | -0.19(-1.36%) |
Feb 24, 2020 | 14.55 | 14.55 | 14.26 | 14.32 | 71,197 | -0.24(-1.62%) |
Feb 21, 2020 | 14.47 | 14.59 | 14.47 | 14.55 | 112,658 | -0.04(-0.28%) |
Feb 20, 2020 | 14.62 | 14.64 | 14.57 | 14.60 | 19,630 | -0.07(-0.50%) |
Feb 19, 2020 | 14.54 | 14.67 | 14.54 | 14.67 | 60,438 | +0.15(+1.01%) |
Feb 18, 2020 | 14.49 | 14.56 | 14.47 | 14.52 | 40,915 | +0.06(+0.42%) |
Feb 14, 2020 | 14.48 | 14.48 | 14.41 | 14.46 | 36,608 | +0.01(+0.08%) |
Feb 13, 2020 | 14.38 | 14.47 | 14.38 | 14.45 | 38,688 | +0.02(+0.17%) |
Feb 12, 2020 | 14.41 | 14.42 | 14.34 | 14.42 | 38,895 | +0.17(+1.20%) |
Feb 11, 2020 | 14.29 | 14.32 | 14.25 | 14.25 | 62,314 | +0.00(+0.00%) |
Feb 10, 2020 | 14.18 | 14.28 | 14.18 | 14.25 | 104,977 | -0.02(-0.11%) |
Feb 07, 2020 | 14.29 | 14.33 | 14.27 | 14.27 | 34,266 | -0.06(-0.45%) |
Feb 06, 2020 | 14.26 | 14.38 | 14.25 | 14.34 | 23,700 | +0.07(+0.51%) |
Feb 05, 2020 | 14.32 | 14.32 | 14.25 | 14.26 | 189,365 | +0.12(+0.86%) |
Feb 04, 2020 | 14.20 | 14.26 | 14.14 | 14.14 | 32,166 | -0.01(-0.06%) |
Feb 03, 2020 | 14.13 | 14.20 | 13.82 | 14.15 | 44,033 | -0.15(-1.02%) |
Jan 31, 2020 | 14.24 | 14.33 | 14.24 | 14.30 | 20,337 | -0.06(-0.45%) |
Jan 30, 2020 | 14.37 | 14.39 | 14.32 | 14.36 | 211,877 | -0.08(-0.56%) |
Jan 29, 2020 | 14.46 | 14.49 | 14.43 | 14.44 | 12,482 | -0.06(-0.45%) |
Jan 28, 2020 | 14.47 | 14.57 | 14.47 | 14.51 | 30,140 | -0.06(-0.39%) |
Jan 27, 2020 | 14.52 | 14.58 | 14.49 | 14.56 | 52,693 | -0.19(-1.32%) |
Jan 24, 2020 | 14.85 | 14.85 | 14.74 | 14.76 | 33,896 | -0.21(-1.41%) |
Jan 23, 2020 | 15.01 | 15.01 | 14.90 | 14.97 | 31,470 | -0.11(-0.70%) |
Jan 22, 2020 | 15.07 | 15.11 | 15.02 | 15.07 | 39,568 | -0.08(-0.54%) |
Jan 21, 2020 | 15.09 | 15.18 | 15.09 | 15.15 | 34,882 | -0.10(-0.64%) |
Jan 17, 2020 | 15.25 | 15.27 | 15.17 | 15.25 | 55,096 | +0.06(+0.37%) |
Jan 16, 2020 | 15.26 | 15.28 | 15.16 | 15.20 | 67,485 | -0.11(-0.74%) |
Jan 15, 2020 | 15.24 | 15.33 | 15.24 | 15.31 | 66,659 | +0.03(+0.21%) |
Jan 14, 2020 | 15.35 | 15.35 | 15.24 | 15.28 | 23,263 | +0.04(+0.27%) |
Jan 13, 2020 | 15.25 | 15.29 | 15.23 | 15.24 | 26,010 | -0.14(-0.90%) |
Jan 10, 2020 | 15.33 | 15.38 | 15.30 | 15.37 | 41,908 | +0.10(+0.66%) |
Jan 09, 2020 | 15.27 | 15.29 | 15.24 | 15.27 | 77,119 | -0.02(-0.13%) |
Jan 08, 2020 | 15.41 | 15.42 | 15.22 | 15.29 | 124,509 | -0.12(-0.79%) |
Jan 07, 2020 | 15.41 | 15.46 | 15.38 | 15.41 | 115,094 | -0.02(-0.16%) |
Jan 06, 2020 | 15.48 | 15.48 | 15.41 | 15.44 | 139,944 | +0.05(+0.32%) |
Jan 03, 2020 | 15.35 | 15.44 | 15.35 | 15.39 | 109,824 | +0.01(+0.05%) |
Jan 02, 2020 | 15.33 | 15.42 | 15.33 | 15.38 | 39,382 | +0.03(+0.21%) |
Dec 31, 2019 | 15.42 | 15.42 | 15.33 | 15.35 | 47,454 | -0.09(-0.58%) |
Dec 30, 2019 | 15.45 | 15.45 | 15.37 | 15.44 | 25,024 | +0.01(+0.08%) |
Dec 27, 2019 | 15.45 | 15.46 | 15.39 | 15.43 | 121,533 | +0.03(+0.21%) |
Dec 26, 2019 | 15.40 | 15.41 | 15.36 | 15.39 | 20,859 | +0.09(+0.61%) |
Dec 24, 2019 | 15.18 | 15.32 | 15.18 | 15.30 | 37,717 | +0.13(+0.86%) |
Dec 23, 2019 | 15.11 | 15.20 | 15.11 | 15.17 | 25,467 | -0.06(-0.43%) |
Dec 20, 2019 | 15.18 | 15.24 | 15.18 | 15.24 | 20,584 | +0.04(+0.29%) |
Dec 19, 2019 | 15.21 | 15.21 | 15.15 | 15.19 | 37,410 | +0.04(+0.24%) |
Dec 18, 2019 | 15.20 | 15.20 | 15.15 | 15.15 | 34,926 | -0.06(-0.43%) |
Dec 17, 2019 | 15.28 | 15.28 | 15.18 | 15.22 | 43,833 | +0.02(+0.13%) |
Dec 16, 2019 | 15.11 | 15.23 | 15.11 | 15.20 | 36,722 | +0.12(+0.78%) |
Dec 13, 2019 | 14.90 | 15.14 | 14.90 | 15.08 | 100,333 | +0.07(+0.45%) |
Dec 12, 2019 | 14.93 | 15.02 | 14.93 | 15.01 | 39,699 | +0.11(+0.76%) |
Dec 11, 2019 | 14.85 | 14.90 | 14.82 | 14.90 | 29,422 | +0.04(+0.27%) |
Dec 10, 2019 | 14.81 | 14.89 | 14.81 | 14.86 | 28,629 | +0.08(+0.54%) |
Dec 09, 2019 | 14.78 | 14.84 | 14.78 | 14.78 | 20,003 | -0.02(-0.16%) |
Dec 06, 2019 | 14.80 | 14.85 | 14.77 | 14.80 | 78,795 | +0.06(+0.38%) |
Dec 05, 2019 | 14.76 | 14.81 | 14.74 | 14.75 | 47,025 | +0.02(+0.11%) |
Dec 04, 2019 | 14.69 | 14.76 | 14.69 | 14.73 | 231,739 | +0.07(+0.49%) |
Dec 03, 2019 | 14.64 | 14.70 | 14.63 | 14.66 | 20,429 | +0.07(+0.50%) |
Dec 02, 2019 | 14.64 | 14.66 | 14.59 | 14.59 | 20,568 | -0.08(-0.52%) |
Nov 29, 2019 | 14.75 | 14.75 | 14.66 | 14.66 | 7,954 | -0.16(-1.06%) |
Nov 27, 2019 | 14.86 | 14.87 | 14.80 | 14.82 | 26,596 | -0.06(-0.43%) |
Nov 26, 2019 | 14.78 | 14.89 | 14.78 | 14.89 | 22,494 | +0.04(+0.27%) |
Nov 25, 2019 | 14.70 | 14.85 | 14.70 | 14.85 | 32,368 | +0.00(+0.00%) |
Nov 22, 2019 | 14.89 | 14.90 | 14.82 | 14.85 | 28,460 | -0.02(-0.16%) |
Nov 21, 2019 | 14.84 | 14.88 | 14.82 | 14.87 | 18,224 | +0.05(+0.33%) |
Nov 20, 2019 | 14.75 | 14.84 | 14.75 | 14.82 | 31,674 | +0.06(+0.44%) |
Nov 19, 2019 | 14.80 | 14.80 | 14.70 | 14.76 | 61,256 | +0.00(+0.00%) |
Nov 18, 2019 | 14.81 | 14.82 | 14.74 | 14.76 | 30,924 | -0.13(-0.86%) |
Nov 15, 2019 | 14.85 | 14.94 | 14.85 | 14.89 | 19,263 | +0.02(+0.11%) |
Nov 14, 2019 | 14.95 | 14.95 | 14.85 | 14.87 | 16,105 | -0.03(-0.20%) |
Nov 13, 2019 | 14.89 | 14.91 | 14.86 | 14.90 | 23,055 | -0.02(-0.12%) |
Nov 12, 2019 | 14.96 | 14.96 | 14.88 | 14.92 | 16,371 | +0.02(+0.11%) |
Nov 11, 2019 | 14.89 | 14.93 | 14.85 | 14.90 | 38,796 | -0.08(-0.54%) |
Nov 08, 2019 | 14.89 | 15.02 | 14.89 | 14.98 | 70,593 | +0.00(+0.00%) |
Nov 07, 2019 | 15.06 | 15.06 | 14.98 | 14.98 | 41,827 | -0.06(-0.37%) |
Nov 06, 2019 | 15.14 | 15.16 | 15.03 | 15.04 | 31,742 | -0.12(-0.80%) |
Nov 05, 2019 | 15.18 | 15.19 | 15.13 | 15.16 | 37,950 | +0.00(+0.00%) |
Nov 04, 2019 | 15.20 | 15.21 | 15.14 | 15.16 | 189,904 | +0.03(+0.21%) |
Nov 01, 2019 | 14.99 | 15.13 | 14.94 | 15.13 | 31,940 | +0.25(+1.68%) |
Oct 31, 2019 | 14.97 | 14.97 | 14.84 | 14.88 | 99,824 | -0.09(-0.59%) |
Oct 30, 2019 | 15.05 | 15.05 | 14.93 | 14.97 | 36,785 | +0.02(+0.11%) |
Oct 29, 2019 | 14.94 | 15.04 | 14.92 | 14.95 | 38,857 | +0.02(+0.11%) |
Oct 28, 2019 | 14.99 | 14.99 | 14.93 | 14.93 | 206,468 | -0.03(-0.22%) |
Oct 25, 2019 | 14.97 | 15.00 | 14.92 | 14.97 | 341,034 | +0.03(+0.22%) |
Oct 24, 2019 | 14.87 | 14.93 | 14.87 | 14.93 | 22,899 | +0.06(+0.43%) |
Oct 23, 2019 | 14.78 | 14.88 | 14.74 | 14.87 | 45,189 | +0.09(+0.60%) |
Oct 22, 2019 | 14.86 | 14.86 | 14.74 | 14.78 | 33,003 | +0.02(+0.11%) |
Oct 21, 2019 | 14.82 | 14.82 | 14.73 | 14.76 | 20,082 | -0.06(-0.43%) |
Oct 18, 2019 | 14.76 | 14.84 | 14.76 | 14.83 | 26,969 | +0.03(+0.22%) |
Oct 17, 2019 | 14.80 | 14.80 | 14.72 | 14.80 | 18,243 | +0.05(+0.33%) |
Oct 16, 2019 | 14.71 | 14.77 | 14.70 | 14.75 | 165,153 | +0.01(+0.05%) |
Oct 15, 2019 | 14.78 | 14.82 | 14.72 | 14.74 | 77,973 | -0.03(-0.22%) |
Oct 14, 2019 | 14.71 | 14.80 | 14.71 | 14.77 | 74,628 | -0.04(-0.27%) |
Oct 11, 2019 | 14.72 | 14.81 | 14.72 | 14.81 | 24,359 | +0.19(+1.27%) |
Oct 10, 2019 | 14.66 | 14.68 | 14.62 | 14.63 | 43,818 | +0.01(+0.05%) |
Oct 09, 2019 | 14.70 | 14.70 | 14.62 | 14.62 | 29,830 | +0.02(+0.17%) |
Oct 08, 2019 | 14.60 | 14.63 | 14.55 | 14.60 | 187,849 | +0.00(+0.01%) |
Oct 07, 2019 | 14.63 | 14.66 | 14.56 | 14.59 | 78,006 | -0.03(-0.17%) |
Oct 04, 2019 | 14.67 | 14.67 | 14.60 | 14.62 | 156,348 | +0.00(+0.00%) |
Oct 03, 2019 | 14.50 | 14.63 | 14.50 | 14.62 | 155,117 | +0.03(+0.22%) |
Oct 02, 2019 | 14.61 | 14.61 | 14.54 | 14.59 | 31,718 | +0.00(+0.00%) |