Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.76 | 11.88 | 11.42 | 11.85 | 3,829,593 | +0.05(+0.45%) |
Mar 30, 2020 | 11.72 | 11.93 | 11.32 | 11.80 | 2,674,982 | +0.16(+1.38%) |
Mar 27, 2020 | 11.30 | 11.89 | 11.02 | 11.64 | 2,586,444 | -0.10(-0.83%) |
Mar 26, 2020 | 11.03 | 11.83 | 10.85 | 11.73 | 3,561,155 | +0.78(+7.15%) |
Mar 25, 2020 | 10.18 | 11.38 | 9.939 | 10.95 | 2,579,459 | +0.86(+8.56%) |
Mar 24, 2020 | 10.13 | 10.47 | 9.318 | 10.09 | 2,823,136 | +0.55(+5.72%) |
Mar 23, 2020 | 9.338 | 9.686 | 8.398 | 9.543 | 3,446,307 | +0.12(+1.24%) |
Mar 20, 2020 | 9.472 | 10.12 | 9.004 | 9.425 | 6,809,814 | +0.00(+0.00%) |
Mar 19, 2020 | 9.292 | 10.10 | 8.830 | 9.425 | 4,925,216 | +0.02(+0.18%) |
Mar 18, 2020 | 11.34 | 11.67 | 9.201 | 9.409 | 4,524,305 | -2.74(-22.58%) |
Mar 17, 2020 | 10.94 | 12.45 | 10.18 | 12.15 | 5,168,836 | +1.46(+13.68%) |
Mar 16, 2020 | 12.13 | 12.26 | 10.69 | 10.69 | 3,700,650 | -2.84(-20.97%) |
Mar 13, 2020 | 13.07 | 13.65 | 11.95 | 13.53 | 6,234,185 | +1.26(+10.28%) |
Mar 12, 2020 | 12.68 | 13.03 | 11.29 | 12.27 | 4,273,419 | -1.27(-9.41%) |
Mar 11, 2020 | 14.32 | 14.35 | 13.47 | 13.54 | 2,947,617 | -1.17(-7.98%) |
Mar 10, 2020 | 14.72 | 14.74 | 13.89 | 14.72 | 1,765,689 | +0.37(+2.59%) |
Mar 09, 2020 | 15.06 | 15.26 | 14.31 | 14.34 | 2,205,824 | -1.62(-10.16%) |
Mar 06, 2020 | 15.63 | 16.00 | 15.42 | 15.97 | 2,179,678 | -0.10(-0.60%) |
Mar 05, 2020 | 16.12 | 16.22 | 15.77 | 16.06 | 1,939,408 | -0.40(-2.42%) |
Mar 04, 2020 | 15.98 | 16.50 | 15.98 | 16.46 | 2,583,826 | +0.87(+5.56%) |
Mar 03, 2020 | 15.77 | 16.09 | 15.50 | 15.60 | 2,247,206 | -0.19(-1.21%) |
Mar 02, 2020 | 15.10 | 15.79 | 14.96 | 15.79 | 2,721,875 | +0.77(+5.13%) |
Feb 28, 2020 | 15.19 | 15.24 | 14.65 | 15.02 | 4,259,832 | -0.44(-2.88%) |
Feb 27, 2020 | 16.24 | 16.30 | 15.45 | 15.46 | 2,173,557 | -1.03(-6.25%) |
Feb 26, 2020 | 16.81 | 16.90 | 16.49 | 16.49 | 1,359,458 | -0.28(-1.70%) |
Feb 25, 2020 | 17.17 | 17.20 | 16.67 | 16.78 | 2,168,333 | -0.35(-2.05%) |
Feb 24, 2020 | 17.04 | 17.20 | 17.01 | 17.13 | 1,613,299 | -0.21(-1.20%) |
Feb 21, 2020 | 17.25 | 17.36 | 17.23 | 17.34 | 2,553,867 | +0.05(+0.27%) |
Feb 20, 2020 | 17.17 | 17.31 | 17.08 | 17.29 | 3,385,382 | +0.09(+0.54%) |
Feb 19, 2020 | 17.45 | 17.45 | 17.16 | 17.19 | 1,616,994 | -0.24(-1.38%) |
Feb 18, 2020 | 17.58 | 17.58 | 17.36 | 17.44 | 1,959,286 | -0.13(-0.76%) |
Feb 14, 2020 | 17.40 | 17.58 | 17.32 | 17.57 | 1,969,272 | +0.23(+1.31%) |
Feb 13, 2020 | 17.21 | 17.42 | 17.21 | 17.34 | 1,967,351 | +0.09(+0.54%) |
Feb 12, 2020 | 17.23 | 17.34 | 17.15 | 17.25 | 2,154,588 | +0.09(+0.50%) |
Feb 11, 2020 | 17.38 | 17.49 | 17.14 | 17.16 | 2,829,853 | -0.14(-0.80%) |
Feb 10, 2020 | 17.29 | 17.32 | 17.18 | 17.30 | 1,252,794 | +0.09(+0.54%) |
Feb 07, 2020 | 17.23 | 17.26 | 17.10 | 17.21 | 1,879,824 | -0.02(-0.12%) |
Feb 06, 2020 | 17.28 | 17.35 | 17.15 | 17.23 | 1,759,340 | +0.05(+0.29%) |
Feb 05, 2020 | 17.09 | 17.32 | 17.00 | 17.18 | 2,503,792 | +0.24(+1.41%) |
Feb 04, 2020 | 16.85 | 17.07 | 16.75 | 16.94 | 1,795,033 | +0.17(+1.03%) |
Feb 03, 2020 | 16.67 | 16.94 | 16.67 | 16.77 | 2,268,035 | +0.16(+0.94%) |
Jan 31, 2020 | 16.74 | 16.83 | 16.57 | 16.61 | 2,355,813 | -0.18(-1.09%) |
Jan 30, 2020 | 16.56 | 16.81 | 16.53 | 16.79 | 2,301,451 | +0.11(+0.68%) |
Jan 29, 2020 | 16.73 | 16.78 | 16.59 | 16.68 | 1,766,012 | +0.01(+0.06%) |
Jan 28, 2020 | 16.69 | 16.73 | 16.61 | 16.67 | 1,170,959 | +0.02(+0.10%) |
Jan 27, 2020 | 16.48 | 16.90 | 16.46 | 16.66 | 6,067,926 | +0.02(+0.10%) |
Jan 24, 2020 | 16.73 | 16.73 | 16.54 | 16.64 | 1,365,225 | -0.08(-0.50%) |
Jan 23, 2020 | 16.56 | 16.75 | 16.47 | 16.72 | 1,604,571 | +0.16(+0.94%) |
Jan 22, 2020 | 16.76 | 16.82 | 16.49 | 16.57 | 1,169,267 | -0.12(-0.71%) |
Jan 21, 2020 | 16.73 | 16.77 | 16.63 | 16.69 | 1,570,651 | -0.05(-0.30%) |
Jan 17, 2020 | 16.64 | 16.74 | 16.63 | 16.74 | 2,943,409 | +0.10(+0.60%) |
Jan 16, 2020 | 16.52 | 16.68 | 16.49 | 16.64 | 1,651,648 | +0.19(+1.13%) |
Jan 15, 2020 | 16.43 | 16.60 | 16.40 | 16.45 | 1,445,479 | +0.06(+0.34%) |
Jan 14, 2020 | 16.41 | 16.43 | 16.28 | 16.39 | 2,143,892 | -0.03(-0.16%) |
Jan 13, 2020 | 16.26 | 16.46 | 16.23 | 16.42 | 1,837,045 | +0.18(+1.10%) |
Jan 10, 2020 | 16.18 | 16.26 | 16.06 | 16.24 | 2,131,091 | +0.07(+0.45%) |
Jan 09, 2020 | 16.07 | 16.21 | 16.02 | 16.17 | 3,065,078 | +0.09(+0.56%) |
Jan 08, 2020 | 15.83 | 16.09 | 15.72 | 16.08 | 2,790,474 | +0.37(+2.39%) |
Jan 07, 2020 | 15.85 | 15.92 | 15.63 | 15.70 | 3,050,871 | -0.32(-2.03%) |
Jan 06, 2020 | 15.98 | 16.11 | 15.91 | 16.03 | 2,017,137 | -0.01(-0.06%) |
Jan 03, 2020 | 15.85 | 16.08 | 15.80 | 16.04 | 3,054,412 | +0.07(+0.44%) |
Jan 02, 2020 | 16.26 | 16.26 | 15.82 | 15.97 | 1,867,822 | -0.25(-1.51%) |
Dec 31, 2019 | 16.07 | 16.26 | 16.07 | 16.21 | 1,975,444 | +0.13(+0.80%) |
Dec 30, 2019 | 15.98 | 16.10 | 15.97 | 16.09 | 1,462,018 | +0.05(+0.33%) |
Dec 27, 2019 | 16.01 | 16.05 | 15.91 | 16.03 | 1,269,605 | +0.11(+0.67%) |
Dec 26, 2019 | 15.97 | 15.97 | 15.84 | 15.93 | 1,242,198 | -0.02(-0.10%) |
Dec 24, 2019 | 15.91 | 15.98 | 15.83 | 15.94 | 597,550 | +0.05(+0.29%) |
Dec 23, 2019 | 15.87 | 15.91 | 15.72 | 15.90 | 1,332,108 | +0.09(+0.57%) |
Dec 20, 2019 | 15.74 | 15.86 | 15.73 | 15.81 | 3,175,069 | +0.12(+0.74%) |
Dec 19, 2019 | 15.56 | 15.69 | 15.54 | 15.69 | 1,072,299 | +0.10(+0.64%) |
Dec 18, 2019 | 15.36 | 15.63 | 15.36 | 15.59 | 1,931,039 | +0.24(+1.53%) |
Dec 17, 2019 | 15.51 | 15.51 | 15.26 | 15.36 | 2,016,745 | -0.09(-0.58%) |
Dec 16, 2019 | 15.34 | 15.45 | 15.22 | 15.45 | 2,096,516 | +0.15(+1.00%) |
Dec 13, 2019 | 15.24 | 15.30 | 15.03 | 15.29 | 2,663,486 | +0.09(+0.57%) |
Dec 12, 2019 | 15.52 | 15.56 | 15.17 | 15.21 | 3,261,320 | -0.28(-1.82%) |
Dec 11, 2019 | 15.81 | 15.81 | 15.44 | 15.49 | 1,915,517 | -0.28(-1.79%) |
Dec 10, 2019 | 15.80 | 15.85 | 15.72 | 15.77 | 1,229,662 | -0.02(-0.13%) |
Dec 09, 2019 | 15.81 | 15.82 | 15.66 | 15.79 | 1,603,738 | +0.02(+0.13%) |
Dec 06, 2019 | 15.81 | 15.92 | 15.75 | 15.77 | 2,786,254 | +0.05(+0.34%) |
Dec 05, 2019 | 15.68 | 15.75 | 15.61 | 15.72 | 2,167,396 | +0.00(+0.00%) |
Dec 04, 2019 | 15.81 | 15.97 | 15.69 | 15.72 | 2,162,892 | -0.11(-0.69%) |
Dec 03, 2019 | 15.67 | 15.85 | 15.66 | 15.83 | 1,533,978 | +0.08(+0.53%) |
Dec 02, 2019 | 16.07 | 16.14 | 15.72 | 15.74 | 2,008,700 | -0.35(-2.18%) |
Nov 29, 2019 | 16.12 | 16.16 | 16.07 | 16.10 | 919,702 | -0.03(-0.21%) |
Nov 27, 2019 | 15.91 | 16.15 | 15.90 | 16.13 | 1,235,218 | +0.20(+1.23%) |
Nov 26, 2019 | 15.76 | 15.94 | 15.68 | 15.93 | 1,881,320 | +0.20(+1.24%) |
Nov 25, 2019 | 15.55 | 15.80 | 15.53 | 15.74 | 1,813,550 | +0.25(+1.63%) |
Nov 22, 2019 | 15.48 | 15.58 | 15.32 | 15.49 | 1,855,693 | +0.09(+0.58%) |
Nov 21, 2019 | 15.72 | 15.72 | 15.40 | 15.40 | 2,393,503 | -0.38(-2.42%) |
Nov 20, 2019 | 15.87 | 15.89 | 15.64 | 15.78 | 2,651,988 | -0.09(-0.54%) |
Nov 19, 2019 | 15.80 | 15.93 | 15.71 | 15.86 | 2,975,072 | +0.11(+0.67%) |
Nov 18, 2019 | 15.51 | 15.76 | 15.50 | 15.76 | 2,475,673 | +0.27(+1.71%) |
Nov 15, 2019 | 15.47 | 15.53 | 15.38 | 15.49 | 1,764,597 | +0.06(+0.36%) |
Nov 14, 2019 | 15.29 | 15.45 | 15.25 | 15.44 | 1,595,347 | +0.19(+1.22%) |
Nov 13, 2019 | 15.15 | 15.31 | 15.12 | 15.25 | 1,569,158 | +0.07(+0.48%) |
Nov 12, 2019 | 15.35 | 15.42 | 15.14 | 15.18 | 1,630,445 | -0.17(-1.12%) |
Nov 11, 2019 | 15.38 | 15.42 | 15.27 | 15.35 | 1,399,718 | -0.06(-0.37%) |
Nov 08, 2019 | 15.25 | 15.41 | 15.18 | 15.41 | 1,643,036 | +0.12(+0.76%) |
Nov 07, 2019 | 15.28 | 15.32 | 15.17 | 15.29 | 1,913,240 | +0.02(+0.14%) |
Nov 06, 2019 | 15.30 | 15.33 | 15.19 | 15.27 | 1,428,008 | -0.01(-0.09%) |
Nov 05, 2019 | 15.41 | 15.41 | 15.23 | 15.28 | 2,454,021 | -0.17(-1.13%) |
Nov 04, 2019 | 15.50 | 15.52 | 15.40 | 15.46 | 2,207,121 | -0.05(-0.34%) |
Nov 01, 2019 | 15.40 | 15.51 | 15.31 | 15.51 | 1,830,338 | +0.15(+0.98%) |
Oct 31, 2019 | 15.42 | 15.53 | 15.26 | 15.36 | 3,209,275 | -0.06(-0.38%) |
Oct 30, 2019 | 15.11 | 15.42 | 15.08 | 15.42 | 2,735,149 | +0.31(+2.06%) |
Oct 29, 2019 | 15.03 | 15.18 | 14.97 | 15.10 | 2,595,731 | +0.12(+0.83%) |
Oct 28, 2019 | 14.99 | 15.04 | 14.92 | 14.98 | 1,801,414 | +0.00(+0.00%) |
Oct 25, 2019 | 14.94 | 15.04 | 14.86 | 14.98 | 3,277,299 | +0.01(+0.04%) |
Oct 24, 2019 | 14.71 | 15.02 | 14.63 | 14.97 | 2,611,642 | +0.37(+2.54%) |
Oct 23, 2019 | 14.57 | 14.62 | 14.37 | 14.60 | 3,738,997 | +0.08(+0.54%) |
Oct 22, 2019 | 14.55 | 14.60 | 14.44 | 14.52 | 2,899,291 | -0.02(-0.14%) |
Oct 21, 2019 | 14.46 | 14.60 | 14.45 | 14.54 | 3,958,928 | +0.09(+0.61%) |
Oct 18, 2019 | 14.49 | 14.51 | 14.35 | 14.45 | 3,441,865 | -0.03(-0.18%) |
Oct 17, 2019 | 14.41 | 14.54 | 14.36 | 14.48 | 3,490,588 | +0.10(+0.71%) |
Oct 16, 2019 | 14.26 | 14.41 | 14.16 | 14.38 | 3,754,131 | +0.15(+1.08%) |
Oct 15, 2019 | 14.17 | 14.28 | 14.11 | 14.22 | 3,468,911 | +0.06(+0.44%) |
Oct 14, 2019 | 14.30 | 14.30 | 14.11 | 14.16 | 3,775,891 | -0.13(-0.92%) |
Oct 11, 2019 | 14.26 | 14.45 | 14.20 | 14.29 | 2,708,632 | +0.11(+0.79%) |
Oct 10, 2019 | 14.32 | 14.33 | 14.16 | 14.18 | 1,603,667 | -0.13(-0.94%) |
Oct 09, 2019 | 14.40 | 14.43 | 14.27 | 14.32 | 914,035 | +0.01(+0.07%) |
Oct 08, 2019 | 14.46 | 14.49 | 14.30 | 14.31 | 3,185,794 | -0.22(-1.49%) |
Oct 07, 2019 | 14.57 | 14.65 | 14.52 | 14.52 | 1,033,510 | -0.10(-0.72%) |
Oct 04, 2019 | 14.58 | 14.66 | 14.49 | 14.63 | 1,512,177 | +0.05(+0.36%) |
Oct 03, 2019 | 14.43 | 14.65 | 14.35 | 14.58 | 1,519,345 | +0.16(+1.12%) |
Oct 02, 2019 | 14.54 | 14.59 | 14.36 | 14.41 | 1,567,749 | -0.13(-0.93%) |
Oct 01, 2019 | 14.77 | 14.79 | 14.55 | 14.55 | 1,763,536 | -0.20(-1.33%) |
Sep 30, 2019 | 14.75 | 14.84 | 14.71 | 14.75 | 1,916,214 | +0.01(+0.04%) |
Sep 27, 2019 | 14.82 | 14.83 | 14.67 | 14.74 | 1,325,669 | -0.02(-0.11%) |
Sep 26, 2019 | 14.69 | 14.78 | 14.66 | 14.76 | 831,694 | +0.14(+0.99%) |
Sep 25, 2019 | 14.46 | 14.66 | 14.45 | 14.61 | 3,554,105 | +0.16(+1.11%) |
Sep 24, 2019 | 14.76 | 14.83 | 14.44 | 14.45 | 3,012,372 | -0.29(-1.96%) |
Sep 23, 2019 | 14.73 | 14.83 | 14.72 | 14.74 | 1,210,924 | -0.06(-0.40%) |
Sep 20, 2019 | 14.86 | 14.92 | 14.76 | 14.80 | 3,182,216 | -0.02(-0.11%) |
Sep 19, 2019 | 14.83 | 14.87 | 14.78 | 14.82 | 1,528,079 | +0.04(+0.29%) |
Sep 18, 2019 | 14.85 | 14.86 | 14.67 | 14.77 | 2,013,216 | +0.00(+0.00%) |
Sep 17, 2019 | 14.76 | 14.79 | 14.67 | 14.77 | 2,218,991 | +0.02(+0.16%) |
Sep 16, 2019 | 14.56 | 14.80 | 14.44 | 14.75 | 1,324,115 | +0.19(+1.31%) |
Sep 13, 2019 | 14.77 | 14.87 | 14.53 | 14.56 | 1,795,291 | -0.21(-1.40%) |
Sep 12, 2019 | 14.81 | 14.81 | 14.62 | 14.77 | 2,524,940 | +0.07(+0.45%) |
Sep 11, 2019 | 14.53 | 14.78 | 14.49 | 14.70 | 2,488,678 | +0.16(+1.11%) |
Sep 10, 2019 | 14.28 | 14.55 | 14.21 | 14.54 | 3,072,225 | +0.22(+1.56%) |
Sep 09, 2019 | 14.32 | 14.33 | 14.10 | 14.32 | 3,947,603 | +0.01(+0.09%) |
Sep 06, 2019 | 14.35 | 14.36 | 14.23 | 14.30 | 1,599,031 | +0.01(+0.09%) |
Sep 05, 2019 | 14.37 | 14.37 | 14.23 | 14.29 | 1,467,296 | -0.07(-0.46%) |
Sep 04, 2019 | 14.27 | 14.37 | 14.24 | 14.36 | 2,342,193 | +0.19(+1.32%) |
Sep 03, 2019 | 14.19 | 14.27 | 14.11 | 14.17 | 2,365,180 | -0.01(-0.07%) |
Aug 30, 2019 | 14.13 | 14.25 | 14.08 | 14.18 | 2,091,205 | +0.07(+0.51%) |
Aug 29, 2019 | 13.88 | 14.14 | 13.83 | 14.11 | 3,183,655 | +0.31(+2.21%) |
Aug 28, 2019 | 13.82 | 13.91 | 13.78 | 13.80 | 2,116,280 | -0.07(-0.47%) |
Aug 27, 2019 | 14.11 | 14.21 | 13.86 | 13.87 | 3,953,689 | -0.16(-1.12%) |
Aug 26, 2019 | 14.12 | 14.12 | 13.57 | 14.02 | 2,882,411 | +0.00(+0.02%) |
Aug 23, 2019 | 14.33 | 14.39 | 14.00 | 14.02 | 2,043,969 | -0.34(-2.35%) |
Aug 22, 2019 | 14.48 | 14.52 | 14.29 | 14.36 | 3,364,909 | -0.06(-0.39%) |
Aug 21, 2019 | 14.42 | 14.49 | 14.32 | 14.41 | 1,263,171 | +0.06(+0.43%) |
Aug 20, 2019 | 14.50 | 14.58 | 14.35 | 14.35 | 1,428,416 | -0.13(-0.88%) |
Aug 19, 2019 | 14.45 | 14.52 | 14.35 | 14.48 | 4,668,548 | +0.15(+1.05%) |
Aug 16, 2019 | 14.15 | 14.41 | 14.14 | 14.33 | 8,036,605 | +0.20(+1.44%) |
Aug 15, 2019 | 14.18 | 14.28 | 14.07 | 14.13 | 2,421,760 | +0.00(+0.00%) |
Aug 14, 2019 | 14.24 | 14.32 | 14.13 | 14.13 | 2,284,732 | -0.26(-1.80%) |
Aug 13, 2019 | 14.43 | 14.50 | 14.36 | 14.39 | 1,056,561 | -0.05(-0.36%) |
Aug 12, 2019 | 14.41 | 14.48 | 14.33 | 14.44 | 523,206 | -0.01(-0.09%) |
Aug 09, 2019 | 14.52 | 14.63 | 14.29 | 14.45 | 1,840,395 | -0.14(-0.93%) |
Aug 08, 2019 | 14.43 | 14.70 | 14.28 | 14.59 | 2,349,783 | +0.22(+1.51%) |
Aug 07, 2019 | 14.16 | 14.51 | 14.08 | 14.37 | 1,635,605 | +0.11(+0.80%) |
Aug 06, 2019 | 14.18 | 14.39 | 14.13 | 14.26 | 1,794,509 | +0.12(+0.85%) |
Aug 05, 2019 | 14.40 | 14.41 | 13.91 | 14.14 | 1,839,586 | -0.42(-2.86%) |
Aug 02, 2019 | 14.36 | 14.63 | 14.29 | 14.55 | 2,319,299 | +0.17(+1.17%) |
Aug 01, 2019 | 14.73 | 14.75 | 14.38 | 14.38 | 1,976,064 | -0.33(-2.27%) |
Jul 31, 2019 | 14.61 | 14.86 | 14.49 | 14.72 | 3,779,814 | +0.16(+1.12%) |
Jul 30, 2019 | 14.51 | 14.75 | 14.41 | 14.55 | 3,193,007 | -0.01(-0.07%) |
Jul 29, 2019 | 14.71 | 14.78 | 14.45 | 14.56 | 3,026,162 | -0.07(-0.51%) |
Jul 26, 2019 | 14.45 | 14.67 | 14.40 | 14.64 | 2,505,644 | +0.18(+1.26%) |
Jul 25, 2019 | 14.46 | 14.56 | 14.34 | 14.46 | 4,138,871 | +0.06(+0.38%) |
Jul 24, 2019 | 14.57 | 14.59 | 13.92 | 14.40 | 4,947,328 | +0.46(+3.31%) |
Jul 23, 2019 | 13.80 | 13.99 | 13.71 | 13.94 | 1,264,006 | +0.20(+1.47%) |
Jul 22, 2019 | 13.87 | 13.93 | 13.73 | 13.74 | 1,373,173 | -0.09(-0.63%) |
Jul 19, 2019 | 14.13 | 14.16 | 13.81 | 13.83 | 2,439,730 | -0.29(-2.02%) |
Jul 18, 2019 | 13.93 | 14.12 | 13.80 | 14.11 | 1,568,444 | +0.21(+1.52%) |
Jul 17, 2019 | 13.88 | 13.95 | 13.83 | 13.90 | 2,889,474 | +0.03(+0.19%) |
Jul 16, 2019 | 13.94 | 14.04 | 13.87 | 13.88 | 1,617,512 | -0.13(-0.95%) |
Jul 15, 2019 | 14.30 | 14.34 | 14.00 | 14.01 | 1,468,424 | -0.24(-1.69%) |
Jul 12, 2019 | 14.22 | 14.36 | 14.18 | 14.25 | 3,187,266 | +0.05(+0.32%) |
Jul 11, 2019 | 14.29 | 14.39 | 14.18 | 14.20 | 2,721,240 | -0.11(-0.79%) |
Jul 10, 2019 | 14.30 | 14.45 | 14.16 | 14.32 | 2,272,537 | +0.08(+0.57%) |
Jul 09, 2019 | 14.08 | 14.25 | 14.04 | 14.24 | 1,349,663 | +0.15(+1.06%) |
Jul 08, 2019 | 13.92 | 14.11 | 13.91 | 14.09 | 1,851,414 | +0.13(+0.91%) |
Jul 05, 2019 | 13.87 | 14.01 | 13.65 | 13.96 | 1,347,842 | +0.00(+0.00%) |
Jul 03, 2019 | 13.98 | 14.06 | 13.93 | 13.96 | 636,344 | +0.01(+0.07%) |
Jul 02, 2019 | 13.69 | 13.99 | 13.64 | 13.95 | 2,432,794 | +0.24(+1.73%) |
Jul 01, 2019 | 13.57 | 13.80 | 13.45 | 13.71 | 5,231,644 | +0.31(+2.28%) |
Jun 28, 2019 | 13.43 | 13.58 | 13.36 | 13.41 | 3,206,978 | -0.02(-0.17%) |
Jun 27, 2019 | 13.31 | 13.51 | 13.31 | 13.43 | 1,961,859 | +0.19(+1.45%) |
Jun 26, 2019 | 13.82 | 13.82 | 13.23 | 13.24 | 3,716,713 | -0.55(-3.96%) |
Jun 25, 2019 | 13.94 | 14.03 | 13.78 | 13.79 | 1,432,865 | -0.16(-1.14%) |
Jun 24, 2019 | 14.19 | 14.34 | 13.93 | 13.94 | 1,215,519 | -0.18(-1.26%) |
Jun 21, 2019 | 14.29 | 14.29 | 14.08 | 14.12 | 2,171,147 | -0.21(-1.49%) |
Jun 20, 2019 | 14.43 | 14.50 | 14.30 | 14.34 | 1,725,531 | +0.00(+0.00%) |
Jun 19, 2019 | 14.21 | 14.38 | 14.15 | 14.34 | 2,068,442 | +0.09(+0.64%) |
Jun 18, 2019 | 14.42 | 14.57 | 14.24 | 14.25 | 1,330,883 | -0.20(-1.37%) |
Jun 17, 2019 | 14.38 | 14.46 | 14.33 | 14.44 | 1,077,615 | +0.08(+0.59%) |
Jun 14, 2019 | 14.45 | 14.48 | 14.34 | 14.36 | 1,206,467 | -0.08(-0.54%) |
Jun 13, 2019 | 14.32 | 14.45 | 14.27 | 14.44 | 1,356,408 | +0.17(+1.16%) |
Jun 12, 2019 | 14.22 | 14.35 | 14.18 | 14.27 | 3,043,792 | +0.04(+0.27%) |
Jun 11, 2019 | 14.31 | 14.31 | 14.16 | 14.23 | 1,540,239 | -0.05(-0.32%) |
Jun 10, 2019 | 14.49 | 14.54 | 14.24 | 14.28 | 1,269,202 | -0.19(-1.28%) |
Jun 07, 2019 | 14.57 | 14.59 | 14.45 | 14.46 | 1,418,068 | -0.02(-0.11%) |
Jun 06, 2019 | 14.44 | 14.55 | 14.36 | 14.48 | 2,961,422 | +0.06(+0.40%) |
Jun 05, 2019 | 14.17 | 14.45 | 14.16 | 14.42 | 1,698,251 | +0.29(+2.04%) |
Jun 04, 2019 | 14.14 | 14.21 | 13.95 | 14.13 | 1,130,746 | +0.01(+0.09%) |
Jun 03, 2019 | 14.26 | 14.31 | 14.06 | 14.12 | 2,614,814 | -0.12(-0.84%) |
May 31, 2019 | 14.07 | 14.30 | 14.00 | 14.24 | 1,818,170 | +0.08(+0.57%) |
May 30, 2019 | 14.08 | 14.21 | 14.05 | 14.16 | 1,658,727 | +0.07(+0.48%) |
May 29, 2019 | 14.17 | 14.17 | 13.97 | 14.09 | 1,942,208 | -0.11(-0.80%) |
May 28, 2019 | 14.43 | 14.44 | 14.20 | 14.20 | 2,418,404 | -0.17(-1.15%) |
May 24, 2019 | 14.30 | 14.46 | 14.29 | 14.37 | 1,895,172 | +0.15(+1.03%) |
May 23, 2019 | 14.21 | 14.27 | 14.06 | 14.22 | 1,670,317 | -0.06(-0.39%) |
May 22, 2019 | 14.24 | 14.30 | 14.17 | 14.28 | 1,017,722 | +0.04(+0.27%) |
May 21, 2019 | 14.07 | 14.30 | 14.07 | 14.24 | 1,431,935 | +0.20(+1.46%) |
May 20, 2019 | 14.30 | 14.37 | 13.96 | 14.04 | 1,926,395 | -0.34(-2.39%) |
May 17, 2019 | 14.47 | 14.49 | 14.33 | 14.38 | 3,725,355 | -0.13(-0.87%) |
May 16, 2019 | 14.35 | 14.53 | 14.32 | 14.51 | 1,158,664 | +0.11(+0.79%) |
May 15, 2019 | 14.32 | 14.42 | 14.20 | 14.39 | 1,024,434 | +0.10(+0.68%) |
May 14, 2019 | 14.26 | 14.32 | 14.15 | 14.30 | 1,261,501 | +0.07(+0.53%) |
May 13, 2019 | 14.18 | 14.29 | 14.15 | 14.22 | 1,340,062 | -0.10(-0.73%) |
May 10, 2019 | 14.25 | 14.35 | 14.16 | 14.32 | 1,148,869 | +0.09(+0.60%) |
May 09, 2019 | 14.17 | 14.27 | 14.04 | 14.24 | 1,745,736 | +0.05(+0.38%) |
May 08, 2019 | 14.31 | 14.39 | 14.17 | 14.18 | 1,567,707 | -0.10(-0.67%) |
May 07, 2019 | 14.45 | 14.46 | 14.15 | 14.28 | 1,352,761 | -0.20(-1.38%) |
May 06, 2019 | 14.39 | 14.55 | 14.39 | 14.48 | 1,712,606 | +0.00(+0.00%) |
May 03, 2019 | 14.40 | 14.53 | 14.31 | 14.48 | 1,194,315 | +0.17(+1.21%) |
May 02, 2019 | 14.45 | 14.59 | 14.30 | 14.31 | 1,534,508 | -0.09(-0.65%) |
May 01, 2019 | 14.38 | 14.56 | 14.37 | 14.40 | 1,271,108 | +0.08(+0.56%) |
Apr 30, 2019 | 14.23 | 14.41 | 14.16 | 14.32 | 1,743,224 | +0.13(+0.93%) |
Apr 29, 2019 | 14.31 | 14.37 | 14.19 | 14.19 | 1,844,678 | -0.14(-0.96%) |
Apr 26, 2019 | 14.24 | 14.40 | 14.19 | 14.32 | 1,608,402 | +0.14(+0.97%) |
Apr 25, 2019 | 14.10 | 14.28 | 13.90 | 14.19 | 2,484,356 | -0.01(-0.09%) |
Apr 24, 2019 | 14.34 | 14.37 | 14.04 | 14.20 | 4,603,320 | -0.22(-1.51%) |
Apr 23, 2019 | 14.26 | 14.53 | 14.21 | 14.42 | 2,554,116 | +0.24(+1.70%) |
Apr 22, 2019 | 14.39 | 14.42 | 14.00 | 14.18 | 1,377,021 | -0.27(-1.89%) |
Apr 18, 2019 | 14.30 | 14.50 | 14.26 | 14.45 | 1,184,663 | +0.13(+0.92%) |
Apr 17, 2019 | 14.46 | 14.46 | 14.22 | 14.32 | 1,599,000 | -0.06(-0.40%) |
Apr 16, 2019 | 14.81 | 14.85 | 14.33 | 14.38 | 1,278,568 | -0.40(-2.70%) |
Apr 15, 2019 | 14.94 | 15.00 | 14.76 | 14.77 | 1,271,958 | -0.14(-0.95%) |
Apr 12, 2019 | 14.87 | 14.94 | 14.76 | 14.92 | 1,163,492 | +0.03(+0.17%) |
Apr 11, 2019 | 14.83 | 14.93 | 14.74 | 14.89 | 1,048,123 | +0.07(+0.48%) |
Apr 10, 2019 | 14.71 | 14.86 | 14.70 | 14.82 | 1,832,312 | +0.13(+0.92%) |
Apr 09, 2019 | 14.90 | 14.90 | 14.66 | 14.68 | 1,326,804 | -0.22(-1.44%) |
Apr 08, 2019 | 15.04 | 15.04 | 14.88 | 14.90 | 1,748,585 | -0.16(-1.05%) |
Apr 05, 2019 | 15.07 | 15.08 | 14.96 | 15.06 | 1,252,536 | +0.02(+0.11%) |
Apr 04, 2019 | 15.06 | 15.07 | 14.93 | 15.04 | 1,523,795 | +0.01(+0.06%) |
Apr 03, 2019 | 14.95 | 15.08 | 14.90 | 15.03 | 1,339,971 | +0.08(+0.56%) |
Apr 02, 2019 | 15.00 | 15.08 | 14.75 | 14.95 | 2,632,964 | -0.04(-0.30%) |