Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.95 | 11.04 | 10.70 | 10.79 | 26,445 | -0.23(-2.09%) |
Apr 29, 2020 | 10.91 | 11.02 | 10.91 | 11.02 | 14,841 | +0.12(+1.05%) |
Apr 28, 2020 | 11.32 | 11.32 | 10.86 | 10.90 | 21,198 | -0.03(-0.23%) |
Apr 27, 2020 | 10.44 | 10.93 | 10.44 | 10.93 | 41,980 | +0.24(+2.25%) |
Apr 24, 2020 | 10.50 | 10.70 | 10.50 | 10.69 | 13,100 | -0.27(-2.46%) |
Apr 23, 2020 | 11.11 | 11.12 | 10.95 | 10.96 | 47,460 | -0.15(-1.35%) |
Apr 22, 2020 | 11.30 | 11.30 | 11.09 | 11.11 | 28,787 | -0.18(-1.59%) |
Apr 21, 2020 | 11.13 | 11.34 | 11.13 | 11.29 | 38,296 | +0.04(+0.36%) |
Apr 20, 2020 | 11.04 | 11.40 | 11.04 | 11.25 | 36,126 | +0.01(+0.04%) |
Apr 17, 2020 | 11.64 | 11.64 | 10.95 | 11.24 | 21,400 | +0.29(+2.69%) |
Apr 16, 2020 | 11.45 | 11.45 | 10.91 | 10.95 | 32,538 | +0.25(+2.38%) |
Apr 15, 2020 | 10.39 | 10.75 | 10.39 | 10.70 | 23,123 | -0.07(-0.61%) |
Apr 14, 2020 | 10.79 | 10.80 | 10.73 | 10.76 | 48,780 | -0.05(-0.46%) |
Apr 13, 2020 | 11.70 | 11.70 | 10.45 | 10.81 | 29,198 | -0.06(-0.55%) |
Apr 09, 2020 | 11.47 | 11.47 | 10.82 | 10.87 | 57,700 | -0.13(-1.18%) |
Apr 08, 2020 | 10.68 | 11.00 | 10.45 | 11.00 | 84,508 | +0.21(+1.95%) |
Apr 07, 2020 | 11.67 | 11.67 | 10.75 | 10.79 | 28,370 | +0.25(+2.37%) |
Apr 06, 2020 | 10.40 | 10.56 | 10.40 | 10.54 | 41,966 | +0.20(+1.93%) |
Apr 03, 2020 | 10.35 | 10.37 | 10.19 | 10.34 | 24,600 | -0.01(-0.05%) |
Apr 02, 2020 | 10.31 | 10.44 | 10.26 | 10.35 | 26,676 | +0.10(+0.95%) |
Apr 01, 2020 | 10.40 | 10.42 | 10.20 | 10.25 | 34,803 | -0.46(-4.27%) |
Mar 31, 2020 | 10.68 | 10.79 | 10.59 | 10.71 | 41,061 | +0.52(+5.06%) |
Mar 30, 2020 | 10.16 | 10.19 | 9.981 | 10.19 | 51,033 | +0.03(+0.30%) |
Mar 27, 2020 | 9.950 | 10.70 | 9.950 | 10.16 | 60,800 | -0.54(-5.05%) |
Mar 26, 2020 | 10.41 | 10.82 | 10.41 | 10.70 | 37,483 | +0.55(+5.42%) |
Mar 25, 2020 | 10.14 | 10.34 | 10.00 | 10.15 | 30,784 | +0.24(+2.42%) |
Mar 24, 2020 | 9.830 | 9.910 | 9.700 | 9.910 | 48,429 | +0.34(+3.54%) |
Mar 23, 2020 | 8.920 | 9.680 | 8.920 | 9.572 | 42,440 | +0.03(+0.33%) |
Mar 20, 2020 | 9.250 | 9.838 | 9.250 | 9.540 | 98,300 | +0.01(+0.10%) |
Mar 19, 2020 | 9.020 | 9.683 | 9.020 | 9.530 | 72,715 | -0.24(-2.46%) |
Mar 18, 2020 | 10.00 | 10.01 | 9.667 | 9.770 | 47,822 | -0.41(-4.03%) |
Mar 17, 2020 | 10.31 | 10.39 | 9.900 | 10.18 | 132,640 | -0.05(-0.46%) |
Mar 16, 2020 | 10.50 | 10.50 | 10.05 | 10.23 | 35,871 | -0.91(-8.20%) |
Mar 13, 2020 | 10.89 | 11.14 | 10.54 | 11.14 | 69,800 | +0.60(+5.69%) |
Mar 12, 2020 | 11.23 | 11.23 | 10.27 | 10.54 | 86,173 | -1.18(-10.04%) |
Mar 11, 2020 | 12.00 | 12.00 | 11.68 | 11.72 | 51,837 | -0.67(-5.39%) |
Mar 10, 2020 | 12.78 | 12.78 | 12.15 | 12.38 | 61,871 | +0.07(+0.56%) |
Mar 09, 2020 | 11.84 | 12.56 | 11.84 | 12.31 | 29,151 | -0.46(-3.64%) |
Mar 06, 2020 | 12.90 | 13.00 | 12.71 | 12.78 | 31,000 | -0.12(-0.93%) |
Mar 05, 2020 | 12.78 | 13.01 | 12.78 | 12.90 | 121,803 | -0.11(-0.85%) |
Mar 04, 2020 | 12.99 | 13.05 | 12.95 | 13.01 | 34,226 | +0.44(+3.50%) |
Mar 03, 2020 | 12.48 | 12.87 | 12.48 | 12.57 | 79,510 | +0.10(+0.80%) |
Mar 02, 2020 | 12.35 | 12.47 | 12.30 | 12.47 | 57,549 | -0.05(-0.40%) |
Feb 28, 2020 | 11.87 | 12.52 | 11.87 | 12.52 | 60,100 | +0.03(+0.24%) |
Feb 27, 2020 | 12.70 | 12.94 | 12.49 | 12.49 | 58,755 | -0.63(-4.80%) |
Feb 26, 2020 | 13.26 | 13.26 | 13.11 | 13.12 | 52,567 | +0.07(+0.54%) |
Feb 25, 2020 | 13.90 | 13.90 | 13.01 | 13.05 | 142,563 | -0.80(-5.78%) |
Feb 24, 2020 | 13.90 | 14.03 | 13.76 | 13.85 | 37,132 | -0.37(-2.60%) |
Feb 21, 2020 | 14.36 | 14.36 | 14.20 | 14.22 | 45,300 | -0.44(-3.03%) |
Feb 20, 2020 | 14.79 | 14.79 | 14.52 | 14.66 | 53,101 | +0.78(+5.66%) |
Feb 19, 2020 | 13.72 | 13.96 | 13.72 | 13.88 | 25,298 | +0.11(+0.76%) |
Feb 18, 2020 | 13.46 | 13.81 | 13.46 | 13.78 | 11,674 | +0.17(+1.27%) |
Feb 14, 2020 | 13.65 | 13.68 | 13.60 | 13.60 | 6,700 | -0.16(-1.15%) |
Feb 13, 2020 | 14.07 | 14.07 | 13.70 | 13.76 | 19,099 | -0.09(-0.65%) |
Feb 12, 2020 | 13.49 | 13.87 | 13.49 | 13.85 | 13,793 | +0.29(+2.14%) |
Feb 11, 2020 | 13.71 | 13.71 | 13.55 | 13.56 | 13,694 | -0.20(-1.45%) |
Feb 10, 2020 | 13.94 | 13.94 | 13.44 | 13.76 | 13,927 | +0.04(+0.29%) |
Feb 07, 2020 | 13.95 | 13.95 | 13.72 | 13.72 | 8,400 | -0.28(-2.00%) |
Feb 06, 2020 | 13.66 | 14.05 | 13.66 | 14.00 | 36,965 | +0.21(+1.49%) |
Feb 05, 2020 | 13.76 | 13.85 | 13.76 | 13.79 | 21,784 | +0.11(+0.83%) |
Feb 04, 2020 | 13.28 | 13.70 | 13.28 | 13.68 | 17,975 | +0.34(+2.55%) |
Feb 03, 2020 | 12.95 | 13.38 | 12.95 | 13.34 | 15,990 | +0.19(+1.44%) |
Jan 31, 2020 | 13.50 | 13.50 | 13.14 | 13.15 | 24,300 | -0.63(-4.59%) |
Jan 30, 2020 | 13.51 | 13.78 | 13.51 | 13.78 | 46,883 | -0.60(-4.16%) |
Jan 29, 2020 | 14.22 | 14.48 | 14.18 | 14.38 | 22,454 | +0.53(+3.80%) |
Jan 28, 2020 | 13.79 | 13.92 | 13.75 | 13.85 | 22,099 | +0.01(+0.10%) |
Jan 27, 2020 | 13.85 | 13.92 | 13.65 | 13.84 | 45,065 | -0.46(-3.25%) |
Jan 24, 2020 | 14.58 | 14.60 | 14.27 | 14.30 | 36,400 | -0.27(-1.85%) |
Jan 23, 2020 | 14.73 | 14.73 | 14.39 | 14.57 | 21,012 | -0.02(-0.10%) |
Jan 22, 2020 | 14.36 | 14.68 | 14.36 | 14.59 | 23,805 | -0.08(-0.55%) |
Jan 21, 2020 | 14.36 | 14.89 | 14.36 | 14.67 | 40,266 | -0.49(-3.23%) |
Jan 17, 2020 | 15.51 | 15.51 | 14.99 | 15.16 | 12,100 | +0.08(+0.53%) |
Jan 16, 2020 | 15.29 | 15.29 | 14.74 | 15.08 | 21,282 | +0.29(+1.96%) |
Jan 15, 2020 | 14.76 | 14.97 | 14.76 | 14.79 | 9,449 | -0.21(-1.40%) |
Jan 14, 2020 | 15.39 | 15.39 | 14.47 | 15.00 | 13,952 | +0.00(+0.01%) |
Jan 13, 2020 | 14.62 | 15.22 | 14.62 | 15.00 | 78,834 | +0.47(+3.22%) |
Jan 10, 2020 | 14.10 | 14.55 | 14.10 | 14.53 | 138,900 | +0.56(+3.98%) |
Jan 09, 2020 | 13.67 | 13.99 | 13.67 | 13.97 | 29,110 | +0.33(+2.45%) |
Jan 08, 2020 | 13.75 | 13.78 | 13.61 | 13.64 | 65,374 | -0.04(-0.29%) |
Jan 07, 2020 | 13.80 | 13.80 | 13.59 | 13.68 | 58,815 | -0.03(-0.22%) |
Jan 06, 2020 | 13.60 | 13.71 | 13.60 | 13.71 | 47,018 | -0.23(-1.65%) |
Jan 03, 2020 | 14.00 | 14.00 | 13.84 | 13.94 | 37,000 | +0.09(+0.65%) |
Jan 02, 2020 | 13.98 | 13.98 | 13.52 | 13.85 | 50,342 | +0.47(+3.51%) |
Dec 31, 2019 | 13.14 | 13.45 | 13.14 | 13.38 | 13,900 | -0.03(-0.26%) |
Dec 30, 2019 | 13.45 | 13.50 | 13.39 | 13.41 | 32,687 | -0.04(-0.26%) |
Dec 27, 2019 | 13.43 | 13.50 | 13.43 | 13.45 | 14,100 | +0.06(+0.43%) |
Dec 26, 2019 | 13.56 | 13.56 | 13.01 | 13.39 | 26,442 | +0.06(+0.47%) |
Dec 24, 2019 | 13.54 | 13.54 | 13.26 | 13.33 | 13,400 | +0.07(+0.57%) |
Dec 23, 2019 | 13.24 | 13.50 | 12.97 | 13.26 | 45,960 | +0.04(+0.26%) |
Dec 20, 2019 | 13.38 | 13.38 | 13.21 | 13.22 | 27,500 | -0.18(-1.34%) |
Dec 19, 2019 | 13.05 | 13.48 | 13.05 | 13.40 | 25,828 | -0.03(-0.22%) |
Dec 18, 2019 | 13.54 | 13.54 | 13.40 | 13.43 | 73,047 | -0.26(-1.90%) |
Dec 17, 2019 | 13.65 | 13.73 | 13.54 | 13.69 | 16,611 | +0.14(+1.03%) |
Dec 16, 2019 | 13.52 | 13.70 | 13.52 | 13.55 | 48,527 | +0.30(+2.26%) |
Dec 13, 2019 | 13.52 | 13.52 | 13.22 | 13.25 | 39,500 | -0.05(-0.38%) |
Dec 12, 2019 | 13.37 | 13.37 | 13.17 | 13.30 | 103,649 | +0.28(+2.15%) |
Dec 11, 2019 | 13.00 | 13.04 | 12.91 | 13.02 | 45,442 | +0.11(+0.83%) |
Dec 10, 2019 | 12.80 | 12.93 | 12.80 | 12.91 | 147,406 | +0.15(+1.20%) |
Dec 09, 2019 | 12.85 | 12.85 | 12.75 | 12.76 | 71,245 | -0.04(-0.35%) |
Dec 06, 2019 | 12.61 | 12.92 | 12.61 | 12.80 | 39,100 | +0.05(+0.43%) |
Dec 05, 2019 | 12.82 | 12.82 | 12.74 | 12.75 | 49,012 | -0.13(-1.00%) |
Dec 04, 2019 | 12.85 | 12.94 | 12.85 | 12.88 | 22,767 | +0.15(+1.17%) |
Dec 03, 2019 | 12.44 | 12.80 | 12.44 | 12.73 | 44,170 | -0.10(-0.78%) |
Dec 02, 2019 | 13.00 | 13.11 | 12.80 | 12.83 | 69,304 | -0.40(-3.02%) |
Nov 29, 2019 | 13.11 | 13.52 | 13.11 | 13.23 | 29,000 | -0.42(-3.08%) |
Nov 27, 2019 | 13.95 | 13.95 | 13.39 | 13.65 | 29,000 | -0.47(-3.33%) |
Nov 26, 2019 | 14.39 | 14.39 | 14.00 | 14.12 | 25,629 | -0.50(-3.39%) |
Nov 25, 2019 | 14.59 | 14.63 | 14.51 | 14.62 | 20,601 | +0.38(+2.71%) |
Nov 22, 2019 | 14.26 | 14.28 | 14.20 | 14.23 | 9,000 | -0.06(-0.42%) |
Nov 21, 2019 | 13.92 | 14.29 | 13.92 | 14.29 | 24,520 | +0.04(+0.32%) |
Nov 20, 2019 | 14.50 | 14.50 | 14.23 | 14.24 | 27,205 | -0.32(-2.16%) |
Nov 19, 2019 | 14.70 | 14.70 | 14.56 | 14.56 | 13,455 | -0.03(-0.21%) |
Nov 18, 2019 | 14.30 | 14.60 | 14.30 | 14.59 | 18,155 | -0.02(-0.14%) |
Nov 15, 2019 | 14.40 | 14.70 | 14.40 | 14.61 | 14,500 | +0.24(+1.67%) |
Nov 14, 2019 | 14.45 | 14.45 | 14.30 | 14.37 | 15,443 | +0.08(+0.56%) |
Nov 13, 2019 | 14.23 | 14.41 | 14.23 | 14.29 | 15,870 | +0.06(+0.42%) |
Nov 12, 2019 | 14.31 | 14.31 | 14.20 | 14.23 | 29,807 | -0.06(-0.42%) |
Nov 11, 2019 | 14.29 | 14.39 | 14.23 | 14.29 | 22,206 | -0.59(-3.93%) |
Nov 08, 2019 | 15.10 | 15.10 | 14.83 | 14.88 | 11,700 | -0.53(-3.44%) |
Nov 07, 2019 | 15.35 | 15.50 | 15.35 | 15.40 | 26,808 | -0.01(-0.03%) |
Nov 06, 2019 | 15.24 | 15.50 | 15.24 | 15.41 | 25,420 | +0.15(+1.01%) |
Nov 05, 2019 | 15.39 | 15.50 | 15.20 | 15.26 | 15,782 | +0.27(+1.77%) |
Nov 04, 2019 | 14.95 | 15.10 | 14.95 | 14.99 | 26,489 | +0.49(+3.38%) |
Nov 01, 2019 | 14.69 | 14.69 | 14.32 | 14.50 | 18,300 | +0.70(+5.07%) |
Oct 31, 2019 | 14.23 | 14.23 | 13.80 | 13.80 | 9,200 | -0.54(-3.80%) |
Oct 30, 2019 | 14.28 | 14.37 | 14.25 | 14.35 | 11,740 | +0.02(+0.10%) |
Oct 29, 2019 | 14.24 | 14.40 | 14.24 | 14.33 | 7,220 | +0.08(+0.56%) |
Oct 28, 2019 | 14.00 | 14.25 | 14.00 | 14.25 | 17,913 | +0.29(+2.08%) |
Oct 25, 2019 | 14.13 | 14.13 | 13.90 | 13.96 | 9,700 | +0.15(+1.09%) |
Oct 24, 2019 | 13.77 | 13.86 | 13.77 | 13.81 | 13,723 | -0.08(-0.58%) |
Oct 23, 2019 | 13.78 | 13.91 | 13.75 | 13.89 | 12,095 | -0.01(-0.07%) |
Oct 22, 2019 | 13.90 | 14.02 | 13.86 | 13.90 | 18,578 | +0.06(+0.43%) |
Oct 21, 2019 | 13.53 | 13.84 | 13.53 | 13.84 | 11,670 | +0.14(+1.02%) |
Oct 18, 2019 | 13.77 | 13.79 | 13.70 | 13.70 | 11,200 | -0.12(-0.87%) |
Oct 17, 2019 | 13.84 | 13.84 | 13.81 | 13.82 | 15,967 | +0.01(+0.07%) |
Oct 16, 2019 | 13.75 | 13.82 | 13.75 | 13.81 | 226,357 | +0.01(+0.07%) |
Oct 15, 2019 | 13.79 | 13.88 | 13.75 | 13.80 | 25,319 | -0.01(-0.07%) |
Oct 14, 2019 | 13.89 | 13.89 | 13.81 | 13.81 | 19,898 | -0.05(-0.36%) |
Oct 11, 2019 | 13.76 | 13.90 | 13.76 | 13.86 | 17,900 | +0.42(+3.12%) |
Oct 10, 2019 | 13.38 | 13.44 | 13.38 | 13.44 | 6,155 | +0.18(+1.36%) |
Oct 09, 2019 | 13.03 | 13.45 | 13.03 | 13.26 | 28,490 | +0.04(+0.34%) |
Oct 08, 2019 | 13.43 | 13.43 | 13.20 | 13.21 | 12,344 | -0.61(-4.41%) |
Oct 07, 2019 | 13.58 | 13.96 | 13.58 | 13.82 | 12,497 | -0.05(-0.36%) |
Oct 04, 2019 | 13.93 | 13.93 | 13.79 | 13.88 | 23,400 | -0.43(-2.97%) |
Oct 03, 2019 | 14.21 | 14.30 | 14.15 | 14.30 | 42,341 | +0.74(+5.44%) |
Oct 02, 2019 | 13.61 | 13.62 | 13.54 | 13.56 | 19,481 | +0.41(+3.13%) |
Oct 01, 2019 | 13.24 | 13.24 | 13.06 | 13.15 | 21,960 | -0.09(-0.68%) |
Sep 30, 2019 | 13.15 | 13.37 | 13.15 | 13.24 | 21,311 | +0.04(+0.30%) |
Sep 27, 2019 | 13.41 | 13.48 | 13.15 | 13.20 | 12,500 | +0.04(+0.32%) |
Sep 26, 2019 | 13.30 | 13.30 | 13.08 | 13.16 | 20,027 | -0.19(-1.44%) |
Sep 25, 2019 | 13.29 | 13.37 | 13.24 | 13.35 | 35,354 | -0.04(-0.30%) |
Sep 24, 2019 | 13.43 | 13.52 | 13.36 | 13.39 | 25,398 | -0.32(-2.33%) |
Sep 23, 2019 | 13.68 | 13.72 | 13.65 | 13.71 | 20,004 | +0.03(+0.22%) |
Sep 20, 2019 | 13.87 | 13.87 | 13.65 | 13.68 | 5,800 | -0.22(-1.58%) |
Sep 19, 2019 | 13.61 | 13.96 | 13.61 | 13.90 | 17,452 | +0.02(+0.14%) |
Sep 18, 2019 | 13.68 | 13.93 | 13.68 | 13.88 | 21,923 | -0.05(-0.36%) |
Sep 17, 2019 | 13.84 | 13.97 | 13.84 | 13.93 | 7,928 | -0.20(-1.42%) |
Sep 16, 2019 | 14.06 | 14.25 | 14.06 | 14.13 | 21,700 | -0.17(-1.19%) |
Sep 13, 2019 | 14.27 | 14.40 | 14.27 | 14.30 | 43,100 | +0.17(+1.20%) |
Sep 12, 2019 | 14.06 | 14.21 | 14.06 | 14.13 | 15,804 | +0.53(+3.90%) |
Sep 11, 2019 | 13.34 | 13.62 | 13.34 | 13.60 | 62,428 | -0.31(-2.26%) |
Sep 10, 2019 | 13.82 | 13.99 | 13.82 | 13.91 | 50,568 | -0.19(-1.31%) |
Sep 09, 2019 | 13.95 | 14.10 | 13.95 | 14.10 | 15,575 | +0.15(+1.08%) |
Sep 06, 2019 | 13.96 | 13.98 | 13.90 | 13.95 | 26,500 | +0.22(+1.60%) |
Sep 05, 2019 | 13.81 | 13.82 | 13.68 | 13.73 | 16,742 | +0.33(+2.46%) |
Sep 04, 2019 | 13.36 | 13.40 | 13.26 | 13.40 | 190,097 | +0.27(+2.06%) |
Sep 03, 2019 | 12.99 | 13.19 | 12.99 | 13.13 | 107,913 | +0.03(+0.23%) |
Aug 30, 2019 | 13.21 | 13.24 | 13.02 | 13.10 | 108,100 | -0.01(-0.08%) |
Aug 29, 2019 | 13.47 | 13.47 | 13.10 | 13.11 | 124,992 | -0.20(-1.47%) |
Aug 28, 2019 | 13.28 | 13.43 | 13.27 | 13.30 | 27,599 | +0.00(+0.04%) |
Aug 27, 2019 | 13.35 | 13.40 | 13.28 | 13.30 | 53,882 | +0.04(+0.34%) |
Aug 26, 2019 | 13.20 | 13.35 | 13.20 | 13.26 | 16,811 | +0.01(+0.04%) |
Aug 23, 2019 | 13.55 | 13.63 | 13.23 | 13.25 | 20,400 | -0.38(-2.79%) |
Aug 22, 2019 | 13.63 | 13.73 | 13.51 | 13.63 | 25,829 | -0.11(-0.80%) |
Aug 21, 2019 | 13.86 | 13.86 | 13.59 | 13.74 | 25,997 | -0.54(-3.75%) |
Aug 20, 2019 | 14.22 | 14.39 | 14.21 | 14.28 | 12,663 | -0.12(-0.87%) |
Aug 19, 2019 | 14.30 | 14.47 | 14.30 | 14.40 | 16,878 | +0.28(+1.98%) |
Aug 16, 2019 | 14.38 | 14.38 | 14.01 | 14.12 | 68,300 | -0.19(-1.31%) |
Aug 15, 2019 | 14.00 | 14.40 | 14.00 | 14.31 | 23,518 | -0.64(-4.29%) |
Aug 14, 2019 | 15.18 | 15.21 | 14.83 | 14.95 | 42,888 | -0.11(-0.73%) |
Aug 13, 2019 | 14.99 | 15.29 | 14.98 | 15.06 | 16,534 | -0.01(-0.07%) |
Aug 12, 2019 | 14.89 | 15.11 | 14.89 | 15.07 | 16,548 | -0.19(-1.25%) |
Aug 09, 2019 | 14.90 | 15.44 | 14.90 | 15.26 | 18,900 | -0.15(-0.97%) |
Aug 08, 2019 | 15.32 | 15.41 | 15.20 | 15.41 | 12,344 | +0.24(+1.58%) |
Aug 07, 2019 | 14.91 | 15.19 | 14.90 | 15.17 | 26,439 | +0.15(+1.00%) |
Aug 06, 2019 | 14.79 | 15.24 | 14.79 | 15.02 | 15,415 | +0.51(+3.55%) |
Aug 05, 2019 | 15.06 | 15.06 | 14.45 | 14.51 | 37,881 | -0.49(-3.30%) |
Aug 02, 2019 | 15.30 | 15.30 | 14.88 | 15.00 | 22,000 | -0.26(-1.73%) |
Aug 01, 2019 | 15.50 | 15.87 | 15.26 | 15.26 | 36,542 | -0.95(-5.84%) |
Jul 31, 2019 | 16.60 | 16.60 | 16.00 | 16.21 | 24,589 | +0.05(+0.34%) |
Jul 30, 2019 | 15.90 | 16.18 | 15.90 | 16.16 | 14,187 | -0.04(-0.22%) |
Jul 29, 2019 | 16.02 | 16.33 | 16.02 | 16.19 | 17,636 | -0.16(-0.98%) |
Jul 26, 2019 | 16.04 | 16.36 | 16.04 | 16.35 | 20,300 | -0.15(-0.91%) |
Jul 25, 2019 | 16.47 | 16.55 | 16.47 | 16.50 | 9,288 | +0.08(+0.49%) |
Jul 24, 2019 | 16.14 | 16.48 | 16.01 | 16.42 | 5,474 | -0.06(-0.36%) |
Jul 23, 2019 | 16.42 | 16.50 | 16.42 | 16.48 | 14,952 | +0.08(+0.49%) |
Jul 22, 2019 | 16.60 | 16.60 | 16.40 | 16.40 | 14,096 | -0.14(-0.82%) |
Jul 19, 2019 | 16.73 | 16.73 | 16.50 | 16.54 | 9,400 | -0.32(-1.87%) |
Jul 18, 2019 | 16.74 | 16.85 | 16.74 | 16.85 | 29,050 | +0.21(+1.29%) |
Jul 17, 2019 | 16.58 | 16.82 | 16.58 | 16.64 | 199,922 | +0.21(+1.28%) |
Jul 16, 2019 | 16.76 | 16.76 | 16.41 | 16.42 | 12,780 | +0.06(+0.36%) |
Jul 15, 2019 | 16.40 | 16.40 | 16.00 | 16.36 | 107,031 | +0.43(+2.73%) |
Jul 12, 2019 | 16.09 | 16.11 | 15.63 | 15.93 | 12,700 | +0.72(+4.73%) |
Jul 11, 2019 | 15.23 | 15.30 | 15.10 | 15.21 | 20,609 | -0.10(-0.65%) |
Jul 10, 2019 | 15.49 | 15.49 | 15.14 | 15.31 | 25,185 | -0.01(-0.07%) |
Jul 09, 2019 | 15.26 | 15.36 | 15.26 | 15.32 | 18,600 | -0.16(-1.03%) |
Jul 08, 2019 | 15.71 | 15.71 | 15.47 | 15.48 | 16,672 | -0.48(-3.01%) |
Jul 05, 2019 | 16.11 | 16.11 | 15.74 | 15.96 | 9,000 | +0.32(+2.05%) |
Jul 03, 2019 | 15.48 | 15.75 | 15.48 | 15.64 | 7,300 | -0.33(-2.07%) |
Jul 02, 2019 | 15.75 | 15.99 | 15.75 | 15.97 | 15,577 | +0.14(+0.88%) |
Jul 01, 2019 | 15.73 | 15.86 | 15.70 | 15.83 | 10,149 | +0.35(+2.26%) |
Jun 28, 2019 | 15.45 | 15.51 | 15.45 | 15.48 | 17,100 | +0.03(+0.19%) |
Jun 27, 2019 | 15.23 | 15.45 | 15.23 | 15.45 | 10,496 | +0.22(+1.44%) |
Jun 26, 2019 | 15.00 | 15.39 | 15.00 | 15.23 | 9,546 | +0.30(+2.01%) |
Jun 25, 2019 | 15.04 | 15.04 | 14.80 | 14.93 | 52,675 | -0.17(-1.13%) |
Jun 24, 2019 | 15.05 | 15.10 | 15.03 | 15.10 | 14,671 | +0.09(+0.60%) |
Jun 21, 2019 | 15.05 | 15.05 | 14.76 | 15.01 | 80,900 | -0.57(-3.66%) |
Jun 20, 2019 | 15.43 | 15.66 | 15.36 | 15.58 | 25,072 | +0.12(+0.78%) |
Jun 19, 2019 | 15.24 | 15.46 | 15.23 | 15.46 | 14,778 | +0.42(+2.79%) |
Jun 18, 2019 | 14.85 | 15.05 | 14.67 | 15.04 | 25,230 | +0.39(+2.66%) |
Jun 17, 2019 | 14.72 | 14.72 | 14.60 | 14.65 | 20,400 | +0.05(+0.34%) |
Jun 14, 2019 | 14.77 | 14.77 | 14.50 | 14.60 | 87,700 | -0.44(-2.90%) |
Jun 13, 2019 | 15.04 | 15.10 | 15.00 | 15.04 | 11,608 | -0.12(-0.82%) |
Jun 12, 2019 | 15.25 | 15.25 | 15.08 | 15.16 | 13,015 | -0.06(-0.39%) |
Jun 11, 2019 | 15.23 | 15.40 | 15.15 | 15.22 | 30,995 | +0.42(+2.84%) |
Jun 10, 2019 | 14.93 | 14.93 | 14.51 | 14.80 | 26,874 | +0.30(+2.07%) |
Jun 07, 2019 | 14.48 | 14.61 | 14.48 | 14.50 | 25,900 | +0.03(+0.21%) |
Jun 06, 2019 | 14.08 | 14.47 | 14.08 | 14.47 | 11,259 | +0.31(+2.19%) |
Jun 05, 2019 | 14.00 | 14.21 | 14.00 | 14.16 | 14,557 | +0.41(+2.98%) |
Jun 04, 2019 | 13.55 | 13.77 | 13.55 | 13.75 | 36,392 | -0.25(-1.79%) |
Jun 03, 2019 | 13.93 | 14.00 | 13.88 | 14.00 | 13,120 | +0.00(+0.00%) |
May 31, 2019 | 14.00 | 14.00 | 13.85 | 14.00 | 31,000 | -0.35(-2.44%) |
May 30, 2019 | 14.50 | 14.50 | 14.27 | 14.35 | 34,498 | -0.06(-0.42%) |
May 29, 2019 | 14.29 | 14.41 | 14.20 | 14.41 | 31,693 | +0.01(+0.07%) |
May 28, 2019 | 14.60 | 14.60 | 14.36 | 14.40 | 25,473 | -0.59(-3.94%) |
May 24, 2019 | 14.97 | 15.00 | 14.92 | 14.99 | 22,500 | +0.00(+0.00%) |
May 23, 2019 | 15.13 | 15.13 | 14.71 | 14.99 | 27,365 | -0.48(-3.10%) |
May 22, 2019 | 15.38 | 15.47 | 15.38 | 15.47 | 126,751 | -0.21(-1.31%) |
May 21, 2019 | 15.74 | 15.74 | 15.31 | 15.68 | 43,447 | +0.53(+3.47%) |
May 20, 2019 | 15.24 | 15.24 | 14.83 | 15.15 | 24,845 | -0.83(-5.22%) |
May 17, 2019 | 16.04 | 16.06 | 15.98 | 15.98 | 10,200 | -0.39(-2.41%) |
May 16, 2019 | 16.08 | 16.45 | 16.08 | 16.38 | 12,963 | -0.13(-0.79%) |
May 15, 2019 | 16.29 | 16.53 | 16.29 | 16.51 | 19,917 | +0.51(+3.19%) |
May 14, 2019 | 16.09 | 16.09 | 15.80 | 16.00 | 32,221 | -0.31(-1.88%) |
May 13, 2019 | 16.35 | 16.35 | 16.20 | 16.31 | 22,810 | -0.42(-2.53%) |
May 10, 2019 | 16.35 | 16.76 | 16.35 | 16.73 | 28,300 | +0.39(+2.42%) |
May 09, 2019 | 15.98 | 16.43 | 15.98 | 16.34 | 36,130 | -0.50(-3.00%) |
May 08, 2019 | 16.63 | 16.86 | 16.49 | 16.84 | 47,124 | -0.48(-2.77%) |
May 07, 2019 | 17.68 | 17.68 | 17.20 | 17.32 | 42,662 | -0.36(-2.06%) |
May 06, 2019 | 17.40 | 17.84 | 17.40 | 17.68 | 15,874 | -0.75(-4.04%) |
May 03, 2019 | 18.40 | 18.52 | 18.40 | 18.43 | 6,600 | +0.15(+0.82%) |
May 02, 2019 | 18.60 | 18.60 | 18.27 | 18.28 | 12,393 | -0.26(-1.40%) |