Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.64 | 16.69 | 16.42 | 16.49 | 214,281 | -0.28(-1.67%) |
Apr 29, 2020 | 16.63 | 16.79 | 16.58 | 16.77 | 255,615 | +0.09(+0.54%) |
Apr 28, 2020 | 16.73 | 16.73 | 16.54 | 16.68 | 428,731 | -0.11(-0.66%) |
Apr 27, 2020 | 16.81 | 16.81 | 16.66 | 16.79 | 273,558 | -0.10(-0.59%) |
Apr 24, 2020 | 16.93 | 16.95 | 16.71 | 16.89 | 286,100 | -0.05(-0.30%) |
Apr 23, 2020 | 16.88 | 16.98 | 16.82 | 16.94 | 259,837 | +0.14(+0.83%) |
Apr 22, 2020 | 16.68 | 16.80 | 16.65 | 16.80 | 313,445 | +0.35(+2.13%) |
Apr 21, 2020 | 16.32 | 16.51 | 16.30 | 16.45 | 320,566 | -0.13(-0.78%) |
Apr 20, 2020 | 16.50 | 16.65 | 16.44 | 16.58 | 467,935 | +0.12(+0.73%) |
Apr 17, 2020 | 16.60 | 16.61 | 16.41 | 16.46 | 192,300 | -0.33(-1.97%) |
Apr 16, 2020 | 16.82 | 16.95 | 16.68 | 16.79 | 276,509 | -0.05(-0.30%) |
Apr 15, 2020 | 16.80 | 16.88 | 16.70 | 16.84 | 290,327 | -0.04(-0.24%) |
Apr 14, 2020 | 16.90 | 17.09 | 16.82 | 16.88 | 310,942 | +0.09(+0.54%) |
Apr 13, 2020 | 16.54 | 16.84 | 16.50 | 16.79 | 491,307 | +0.34(+2.07%) |
Apr 09, 2020 | 16.39 | 16.51 | 16.33 | 16.45 | 469,300 | +0.39(+2.43%) |
Apr 08, 2020 | 16.15 | 16.20 | 16.05 | 16.06 | 351,686 | -0.13(-0.80%) |
Apr 07, 2020 | 16.15 | 16.22 | 16.05 | 16.19 | 249,526 | -0.09(-0.55%) |
Apr 06, 2020 | 16.01 | 16.34 | 15.99 | 16.28 | 215,579 | +0.43(+2.71%) |
Apr 03, 2020 | 15.79 | 15.90 | 15.76 | 15.85 | 183,000 | +0.06(+0.38%) |
Apr 02, 2020 | 15.72 | 15.84 | 15.65 | 15.79 | 190,039 | +0.26(+1.67%) |
Apr 01, 2020 | 15.41 | 15.58 | 15.35 | 15.53 | 300,641 | +0.14(+0.91%) |
Mar 31, 2020 | 15.70 | 15.76 | 15.39 | 15.39 | 198,153 | -0.46(-2.90%) |
Mar 30, 2020 | 15.84 | 15.87 | 15.75 | 15.85 | 428,679 | +0.01(+0.06%) |
Mar 27, 2020 | 15.90 | 15.93 | 15.74 | 15.84 | 220,900 | -0.10(-0.63%) |
Mar 26, 2020 | 15.94 | 16.06 | 15.80 | 15.94 | 224,861 | +0.22(+1.40%) |
Mar 25, 2020 | 15.83 | 15.84 | 15.68 | 15.72 | 161,572 | -0.21(-1.32%) |
Mar 24, 2020 | 15.90 | 16.09 | 15.57 | 15.93 | 299,156 | +0.75(+4.94%) |
Mar 23, 2020 | 14.82 | 15.25 | 14.79 | 15.18 | 376,672 | +0.63(+4.33%) |
Mar 20, 2020 | 14.61 | 14.65 | 14.46 | 14.55 | 160,400 | +0.21(+1.47%) |
Mar 19, 2020 | 14.43 | 14.57 | 14.33 | 14.34 | 301,234 | -0.28(-1.92%) |
Mar 18, 2020 | 14.72 | 14.83 | 14.36 | 14.62 | 364,860 | -0.31(-2.08%) |
Mar 17, 2020 | 14.55 | 15.18 | 14.55 | 14.93 | 219,331 | +0.20(+1.36%) |
Mar 16, 2020 | 14.28 | 14.82 | 14.19 | 14.73 | 389,625 | -0.15(-1.01%) |
Mar 13, 2020 | 15.51 | 15.53 | 14.72 | 14.88 | 239,200 | -0.47(-3.06%) |
Mar 12, 2020 | 15.74 | 15.74 | 15.24 | 15.35 | 284,771 | -0.64(-4.00%) |
Mar 11, 2020 | 16.23 | 16.25 | 15.96 | 15.99 | 114,422 | -0.06(-0.37%) |
Mar 10, 2020 | 16.21 | 16.23 | 16.05 | 16.05 | 123,764 | -0.34(-2.07%) |
Mar 09, 2020 | 16.47 | 16.47 | 16.27 | 16.39 | 126,963 | +0.04(+0.24%) |
Mar 06, 2020 | 16.44 | 16.53 | 16.10 | 16.35 | 201,600 | -0.01(-0.06%) |
Mar 05, 2020 | 16.21 | 16.36 | 16.18 | 16.36 | 98,789 | +0.35(+2.19%) |
Mar 04, 2020 | 16.04 | 16.22 | 15.98 | 16.01 | 59,597 | +0.02(+0.13%) |
Mar 03, 2020 | 15.68 | 16.11 | 15.66 | 15.99 | 203,403 | +0.50(+3.23%) |
Mar 02, 2020 | 15.57 | 15.65 | 15.49 | 15.49 | 115,629 | +0.07(+0.45%) |
Feb 28, 2020 | 15.86 | 15.87 | 15.29 | 15.42 | 252,900 | -0.57(-3.56%) |
Feb 27, 2020 | 16.16 | 16.21 | 15.99 | 15.99 | 180,491 | +0.00(+0.00%) |
Feb 26, 2020 | 15.98 | 16.12 | 15.89 | 15.99 | 49,929 | +0.06(+0.38%) |
Feb 25, 2020 | 16.11 | 16.19 | 15.90 | 15.93 | 124,064 | -0.29(-1.77%) |
Feb 24, 2020 | 16.45 | 16.45 | 16.13 | 16.22 | 187,712 | +0.15(+0.96%) |
Feb 21, 2020 | 16.04 | 16.12 | 16.01 | 16.06 | 145,600 | +0.24(+1.54%) |
Feb 20, 2020 | 15.83 | 15.89 | 15.79 | 15.82 | 41,267 | +0.05(+0.32%) |
Feb 19, 2020 | 15.69 | 15.77 | 15.66 | 15.77 | 61,171 | +0.11(+0.70%) |
Feb 18, 2020 | 15.57 | 15.68 | 15.53 | 15.66 | 45,382 | +0.20(+1.29%) |
Feb 14, 2020 | 15.45 | 15.48 | 15.44 | 15.46 | 38,000 | +0.05(+0.36%) |
Feb 13, 2020 | 15.39 | 15.42 | 15.37 | 15.41 | 24,171 | +0.09(+0.56%) |
Feb 12, 2020 | 15.30 | 15.34 | 15.29 | 15.32 | 42,101 | -0.01(-0.07%) |
Feb 11, 2020 | 15.37 | 15.38 | 15.29 | 15.33 | 28,038 | -0.06(-0.39%) |
Feb 10, 2020 | 15.39 | 15.41 | 15.37 | 15.39 | 73,515 | +0.04(+0.26%) |
Feb 07, 2020 | 15.35 | 15.39 | 15.30 | 15.35 | 43,700 | +0.04(+0.26%) |
Feb 06, 2020 | 15.30 | 15.31 | 15.27 | 15.31 | 29,911 | +0.09(+0.59%) |
Feb 05, 2020 | 15.19 | 15.24 | 15.17 | 15.22 | 16,231 | +0.02(+0.13%) |
Feb 04, 2020 | 15.26 | 15.26 | 15.14 | 15.20 | 47,984 | -0.21(-1.36%) |
Feb 03, 2020 | 15.44 | 15.44 | 15.36 | 15.41 | 53,834 | -0.11(-0.71%) |
Jan 31, 2020 | 15.45 | 15.54 | 15.45 | 15.52 | 104,100 | +0.11(+0.71%) |
Jan 30, 2020 | 15.44 | 15.50 | 15.41 | 15.41 | 56,129 | +0.00(+0.00%) |
Jan 29, 2020 | 15.34 | 15.41 | 15.34 | 15.41 | 25,231 | +0.08(+0.52%) |
Jan 28, 2020 | 15.41 | 15.42 | 15.32 | 15.33 | 37,687 | -0.15(-0.97%) |
Jan 27, 2020 | 15.50 | 15.50 | 15.41 | 15.48 | 78,578 | +0.11(+0.72%) |
Jan 24, 2020 | 15.25 | 15.40 | 15.25 | 15.37 | 41,400 | +0.09(+0.59%) |
Jan 23, 2020 | 15.22 | 15.31 | 15.22 | 15.28 | 31,410 | +0.04(+0.26%) |
Jan 22, 2020 | 15.22 | 15.25 | 15.20 | 15.24 | 33,228 | +0.00(+0.00%) |
Jan 21, 2020 | 15.13 | 15.24 | 15.12 | 15.24 | 48,005 | +0.02(+0.13%) |
Jan 17, 2020 | 15.22 | 15.27 | 15.19 | 15.22 | 80,600 | +0.02(+0.13%) |
Jan 16, 2020 | 15.16 | 15.20 | 15.15 | 15.20 | 17,936 | -0.01(-0.08%) |
Jan 15, 2020 | 15.19 | 15.23 | 15.15 | 15.21 | 41,239 | +0.08(+0.54%) |
Jan 14, 2020 | 15.11 | 15.13 | 15.07 | 15.13 | 43,079 | -0.02(-0.10%) |
Jan 13, 2020 | 15.19 | 15.21 | 15.13 | 15.15 | 37,867 | -0.11(-0.70%) |
Jan 10, 2020 | 15.18 | 15.27 | 15.18 | 15.25 | 35,400 | +0.09(+0.60%) |
Jan 09, 2020 | 15.17 | 15.19 | 15.12 | 15.16 | 38,590 | -0.10(-0.66%) |
Jan 08, 2020 | 15.43 | 15.43 | 15.18 | 15.26 | 35,645 | -0.11(-0.72%) |
Jan 07, 2020 | 15.33 | 15.39 | 15.32 | 15.37 | 53,479 | +0.07(+0.46%) |
Jan 06, 2020 | 15.41 | 15.41 | 15.27 | 15.30 | 73,446 | +0.16(+1.06%) |
Jan 03, 2020 | 15.14 | 15.20 | 15.10 | 15.14 | 119,200 | +0.20(+1.34%) |
Jan 02, 2020 | 14.93 | 14.97 | 14.89 | 14.94 | 47,884 | +0.09(+0.61%) |
Dec 31, 2019 | 14.89 | 14.90 | 14.84 | 14.85 | 111,600 | +0.04(+0.27%) |
Dec 30, 2019 | 14.79 | 14.83 | 14.79 | 14.81 | 112,721 | +0.04(+0.30%) |
Dec 27, 2019 | 14.76 | 14.82 | 14.76 | 14.77 | 42,300 | -0.01(-0.10%) |
Dec 26, 2019 | 14.73 | 14.79 | 14.73 | 14.78 | 51,304 | +0.11(+0.75%) |
Dec 24, 2019 | 14.59 | 14.67 | 14.59 | 14.67 | 54,700 | +0.14(+0.96%) |
Dec 23, 2019 | 14.50 | 14.53 | 14.49 | 14.53 | 46,989 | +0.08(+0.55%) |
Dec 20, 2019 | 14.47 | 14.48 | 14.43 | 14.45 | 65,500 | -0.01(-0.07%) |
Dec 19, 2019 | 14.44 | 14.49 | 14.42 | 14.46 | 27,550 | +0.02(+0.14%) |
Dec 18, 2019 | 14.41 | 14.45 | 14.41 | 14.44 | 55,142 | +0.01(+0.07%) |
Dec 17, 2019 | 14.44 | 14.45 | 14.42 | 14.43 | 18,683 | +0.00(+0.00%) |
Dec 16, 2019 | 14.46 | 14.47 | 14.41 | 14.43 | 31,286 | +0.00(+0.00%) |
Dec 13, 2019 | 14.39 | 14.45 | 14.34 | 14.43 | 101,600 | +0.05(+0.38%) |
Dec 12, 2019 | 14.51 | 14.52 | 14.33 | 14.38 | 76,339 | -0.04(-0.31%) |
Dec 11, 2019 | 14.34 | 14.46 | 14.34 | 14.42 | 50,784 | +0.10(+0.70%) |
Dec 10, 2019 | 14.35 | 14.35 | 14.30 | 14.32 | 74,094 | +0.04(+0.28%) |
Dec 09, 2019 | 14.32 | 14.32 | 14.27 | 14.28 | 20,211 | +0.00(+0.00%) |
Dec 06, 2019 | 14.31 | 14.31 | 14.27 | 14.28 | 37,000 | -0.16(-1.11%) |
Dec 05, 2019 | 14.44 | 14.47 | 14.42 | 14.44 | 84,128 | +0.01(+0.07%) |
Dec 04, 2019 | 14.44 | 14.45 | 14.40 | 14.43 | 22,279 | -0.03(-0.21%) |
Dec 03, 2019 | 14.43 | 14.49 | 14.42 | 14.46 | 52,040 | +0.15(+1.05%) |
Dec 02, 2019 | 14.25 | 14.33 | 14.25 | 14.31 | 42,660 | -0.02(-0.14%) |
Nov 29, 2019 | 14.24 | 14.33 | 14.24 | 14.33 | 27,400 | +0.10(+0.70%) |
Nov 27, 2019 | 14.23 | 14.25 | 14.21 | 14.23 | 47,000 | -0.07(-0.49%) |
Nov 26, 2019 | 14.22 | 14.31 | 14.20 | 14.30 | 65,796 | +0.06(+0.42%) |
Nov 25, 2019 | 14.26 | 14.28 | 14.22 | 14.24 | 55,286 | -0.07(-0.49%) |
Nov 22, 2019 | 14.36 | 14.37 | 14.30 | 14.31 | 29,200 | -0.02(-0.14%) |
Nov 21, 2019 | 14.39 | 14.39 | 14.32 | 14.33 | 9,787 | -0.08(-0.56%) |
Nov 20, 2019 | 14.39 | 14.42 | 14.34 | 14.41 | 41,226 | +0.00(+0.00%) |
Nov 19, 2019 | 14.35 | 14.43 | 14.35 | 14.41 | 49,036 | +0.01(+0.07%) |
Nov 18, 2019 | 14.27 | 14.41 | 14.27 | 14.40 | 36,101 | +0.04(+0.28%) |
Nov 15, 2019 | 14.34 | 14.38 | 14.34 | 14.36 | 755,000 | -0.03(-0.18%) |
Nov 14, 2019 | 14.38 | 14.42 | 14.34 | 14.39 | 15,037 | +0.06(+0.39%) |
Nov 13, 2019 | 14.30 | 14.35 | 14.29 | 14.33 | 61,833 | +0.06(+0.42%) |
Nov 12, 2019 | 14.20 | 14.29 | 14.13 | 14.27 | 46,638 | +0.04(+0.25%) |
Nov 11, 2019 | 14.28 | 14.29 | 14.19 | 14.23 | 21,039 | -0.03(-0.18%) |
Nov 08, 2019 | 14.30 | 14.36 | 14.26 | 14.26 | 18,100 | -0.10(-0.72%) |
Nov 07, 2019 | 14.56 | 14.57 | 14.30 | 14.36 | 108,768 | -0.22(-1.48%) |
Nov 06, 2019 | 14.56 | 14.61 | 14.54 | 14.58 | 19,272 | +0.05(+0.34%) |
Nov 05, 2019 | 14.61 | 14.62 | 14.48 | 14.53 | 32,490 | -0.22(-1.49%) |
Nov 04, 2019 | 14.76 | 14.78 | 14.74 | 14.75 | 62,456 | -0.05(-0.36%) |
Nov 01, 2019 | 14.76 | 14.82 | 14.75 | 14.80 | 97,500 | +0.02(+0.13%) |
Oct 31, 2019 | 14.75 | 14.81 | 14.74 | 14.78 | 14,907 | +0.15(+1.01%) |
Oct 30, 2019 | 14.59 | 14.64 | 14.49 | 14.64 | 39,578 | +0.07(+0.46%) |
Oct 29, 2019 | 14.54 | 14.59 | 14.52 | 14.57 | 22,162 | -0.03(-0.21%) |
Oct 28, 2019 | 14.67 | 14.67 | 14.59 | 14.60 | 15,565 | -0.13(-0.88%) |
Oct 25, 2019 | 14.83 | 14.83 | 14.68 | 14.73 | 25,700 | +0.03(+0.20%) |
Oct 24, 2019 | 14.65 | 14.72 | 14.65 | 14.70 | 28,750 | +0.10(+0.68%) |
Oct 23, 2019 | 14.60 | 14.63 | 14.60 | 14.60 | 15,104 | +0.05(+0.34%) |
Oct 22, 2019 | 14.56 | 14.57 | 14.51 | 14.55 | 49,703 | +0.04(+0.28%) |
Oct 21, 2019 | 14.62 | 14.62 | 14.50 | 14.51 | 23,332 | -0.08(-0.55%) |
Oct 18, 2019 | 14.59 | 14.61 | 14.58 | 14.59 | 14,400 | +0.00(+0.00%) |
Oct 17, 2019 | 14.60 | 14.65 | 14.59 | 14.59 | 34,797 | +0.02(+0.14%) |
Oct 16, 2019 | 14.55 | 14.60 | 14.51 | 14.57 | 21,635 | +0.08(+0.55%) |
Oct 15, 2019 | 14.56 | 14.56 | 14.46 | 14.49 | 34,568 | -0.11(-0.75%) |
Oct 14, 2019 | 14.59 | 14.62 | 14.58 | 14.60 | 33,675 | +0.05(+0.34%) |
Oct 11, 2019 | 14.54 | 14.55 | 14.44 | 14.55 | 89,100 | -0.07(-0.48%) |
Oct 10, 2019 | 14.70 | 14.70 | 14.60 | 14.62 | 15,131 | -0.12(-0.82%) |
Oct 09, 2019 | 14.77 | 14.79 | 14.73 | 14.74 | 28,212 | +0.00(+0.00%) |
Oct 08, 2019 | 14.74 | 14.76 | 14.68 | 14.74 | 34,464 | +0.14(+0.96%) |
Oct 07, 2019 | 14.66 | 14.70 | 14.57 | 14.60 | 55,207 | -0.14(-0.95%) |
Oct 04, 2019 | 14.70 | 14.76 | 14.66 | 14.74 | 28,100 | +0.00(+0.00%) |
Oct 03, 2019 | 14.68 | 14.85 | 14.68 | 14.74 | 56,124 | +0.07(+0.48%) |
Oct 02, 2019 | 14.61 | 14.73 | 14.61 | 14.67 | 28,936 | +0.17(+1.17%) |
Oct 01, 2019 | 14.33 | 14.56 | 14.31 | 14.50 | 81,999 | +0.08(+0.55%) |
Sep 30, 2019 | 14.52 | 14.56 | 14.35 | 14.42 | 81,437 | -0.22(-1.50%) |
Sep 27, 2019 | 14.58 | 14.70 | 14.57 | 14.64 | 27,400 | -0.08(-0.54%) |
Sep 26, 2019 | 14.79 | 14.80 | 14.71 | 14.72 | 23,784 | +0.00(+0.00%) |
Sep 25, 2019 | 14.95 | 14.96 | 14.70 | 14.72 | 15,402 | -0.28(-1.87%) |
Sep 24, 2019 | 14.87 | 15.02 | 14.84 | 15.00 | 43,783 | +0.08(+0.52%) |
Sep 23, 2019 | 14.86 | 14.95 | 14.86 | 14.92 | 32,804 | +0.08(+0.55%) |
Sep 20, 2019 | 14.70 | 14.85 | 14.70 | 14.84 | 38,200 | +0.18(+1.23%) |
Sep 19, 2019 | 14.70 | 14.71 | 14.66 | 14.66 | 41,652 | +0.06(+0.41%) |
Sep 18, 2019 | 14.74 | 14.78 | 14.59 | 14.60 | 25,129 | -0.10(-0.68%) |
Sep 17, 2019 | 14.72 | 14.75 | 14.67 | 14.70 | 35,899 | +0.02(+0.14%) |
Sep 16, 2019 | 14.71 | 14.73 | 14.65 | 14.68 | 28,043 | +0.13(+0.89%) |
Sep 13, 2019 | 14.72 | 14.73 | 14.54 | 14.55 | 37,300 | -0.12(-0.82%) |
Sep 12, 2019 | 14.82 | 14.86 | 14.66 | 14.67 | 34,037 | +0.02(+0.14%) |
Sep 11, 2019 | 14.57 | 14.66 | 14.57 | 14.65 | 19,638 | +0.10(+0.69%) |
Sep 10, 2019 | 14.67 | 14.69 | 14.55 | 14.55 | 62,782 | -0.14(-0.95%) |
Sep 09, 2019 | 14.79 | 14.79 | 14.66 | 14.69 | 69,663 | -0.04(-0.27%) |
Sep 06, 2019 | 14.91 | 14.96 | 14.73 | 14.73 | 40,400 | -0.13(-0.87%) |
Sep 05, 2019 | 15.05 | 15.06 | 14.80 | 14.86 | 154,246 | -0.37(-2.43%) |
Sep 04, 2019 | 15.11 | 15.23 | 15.11 | 15.23 | 51,316 | +0.11(+0.73%) |
Sep 03, 2019 | 15.05 | 15.18 | 15.02 | 15.12 | 248,184 | +0.20(+1.34%) |
Aug 30, 2019 | 14.94 | 14.98 | 14.86 | 14.92 | 55,000 | -0.04(-0.27%) |
Aug 29, 2019 | 15.11 | 15.11 | 14.89 | 14.96 | 53,528 | -0.12(-0.80%) |
Aug 28, 2019 | 15.10 | 15.12 | 15.04 | 15.08 | 118,204 | -0.02(-0.13%) |
Aug 27, 2019 | 14.99 | 15.12 | 14.99 | 15.10 | 35,498 | +0.13(+0.87%) |
Aug 26, 2019 | 15.00 | 15.05 | 14.96 | 14.97 | 51,199 | +0.00(+0.00%) |
Aug 23, 2019 | 14.73 | 14.98 | 14.72 | 14.97 | 53,300 | +0.30(+2.04%) |
Aug 22, 2019 | 14.69 | 14.71 | 14.67 | 14.67 | 52,901 | -0.05(-0.34%) |
Aug 21, 2019 | 14.71 | 14.76 | 14.69 | 14.72 | 43,359 | -0.04(-0.27%) |
Aug 20, 2019 | 14.71 | 14.77 | 14.71 | 14.76 | 128,007 | +0.11(+0.75%) |
Aug 19, 2019 | 14.68 | 14.72 | 14.63 | 14.65 | 59,101 | -0.17(-1.15%) |
Aug 16, 2019 | 14.83 | 14.85 | 14.73 | 14.82 | 43,300 | -0.09(-0.60%) |
Aug 15, 2019 | 14.84 | 14.94 | 14.82 | 14.91 | 45,499 | +0.09(+0.61%) |
Aug 14, 2019 | 14.84 | 14.89 | 14.79 | 14.82 | 52,525 | +0.10(+0.68%) |
Aug 13, 2019 | 14.87 | 14.87 | 14.50 | 14.72 | 217,873 | -0.08(-0.54%) |
Aug 12, 2019 | 14.72 | 14.82 | 14.72 | 14.80 | 31,616 | +0.13(+0.89%) |
Aug 09, 2019 | 14.68 | 14.73 | 14.64 | 14.67 | 38,400 | -0.05(-0.34%) |
Aug 08, 2019 | 14.64 | 14.77 | 14.62 | 14.72 | 30,271 | +0.08(+0.55%) |
Aug 07, 2019 | 14.67 | 14.79 | 14.63 | 14.64 | 84,690 | +0.22(+1.53%) |
Aug 06, 2019 | 14.37 | 14.44 | 14.34 | 14.42 | 45,528 | +0.12(+0.84%) |
Aug 05, 2019 | 14.33 | 14.38 | 14.25 | 14.30 | 41,027 | +0.19(+1.35%) |
Aug 02, 2019 | 14.05 | 14.17 | 14.05 | 14.11 | 47,900 | -0.04(-0.28%) |
Aug 01, 2019 | 13.75 | 14.16 | 13.75 | 14.15 | 61,776 | +0.32(+2.31%) |
Jul 31, 2019 | 14.03 | 14.03 | 13.83 | 13.83 | 51,747 | -0.18(-1.28%) |
Jul 30, 2019 | 14.00 | 14.03 | 13.96 | 14.01 | 31,517 | +0.05(+0.36%) |
Jul 29, 2019 | 13.91 | 13.98 | 13.90 | 13.96 | 9,596 | +0.08(+0.60%) |
Jul 26, 2019 | 13.95 | 13.95 | 13.88 | 13.88 | 22,300 | +0.03(+0.19%) |
Jul 25, 2019 | 13.94 | 13.94 | 13.83 | 13.85 | 40,984 | -0.11(-0.79%) |
Jul 24, 2019 | 13.98 | 13.99 | 13.91 | 13.96 | 19,856 | +0.08(+0.58%) |
Jul 23, 2019 | 13.96 | 13.99 | 13.88 | 13.88 | 22,223 | -0.09(-0.64%) |
Jul 22, 2019 | 13.98 | 14.00 | 13.95 | 13.97 | 32,061 | +0.01(+0.07%) |
Jul 19, 2019 | 14.07 | 14.12 | 13.93 | 13.96 | 219,000 | -0.20(-1.41%) |
Jul 18, 2019 | 13.90 | 14.17 | 13.88 | 14.16 | 84,261 | +0.19(+1.36%) |
Jul 17, 2019 | 13.81 | 13.97 | 13.79 | 13.97 | 231,992 | +0.22(+1.60%) |
Jul 16, 2019 | 13.81 | 13.82 | 13.73 | 13.75 | 18,409 | -0.12(-0.87%) |
Jul 15, 2019 | 13.85 | 13.87 | 13.80 | 13.87 | 8,074 | +0.00(+0.00%) |
Jul 12, 2019 | 13.82 | 13.87 | 13.78 | 13.87 | 9,700 | +0.08(+0.62%) |
Jul 11, 2019 | 13.89 | 13.89 | 13.76 | 13.79 | 16,688 | -0.11(-0.76%) |
Jul 10, 2019 | 13.78 | 13.91 | 13.76 | 13.89 | 56,205 | +0.20(+1.46%) |
Jul 09, 2019 | 13.64 | 13.71 | 13.62 | 13.69 | 26,483 | +0.05(+0.37%) |
Jul 08, 2019 | 13.75 | 13.76 | 13.64 | 13.64 | 12,492 | -0.08(-0.62%) |
Jul 05, 2019 | 13.67 | 13.74 | 13.60 | 13.72 | 65,100 | -0.14(-1.05%) |
Jul 03, 2019 | 13.85 | 13.92 | 13.85 | 13.87 | 29,600 | +0.03(+0.22%) |
Jul 02, 2019 | 13.64 | 13.86 | 13.62 | 13.84 | 30,708 | +0.28(+2.06%) |
Jul 01, 2019 | 13.65 | 13.81 | 13.55 | 13.56 | 69,685 | -0.26(-1.88%) |
Jun 28, 2019 | 13.81 | 13.85 | 13.77 | 13.82 | 46,500 | +0.02(+0.15%) |
Jun 27, 2019 | 13.76 | 13.81 | 13.74 | 13.80 | 15,189 | -0.01(-0.07%) |
Jun 26, 2019 | 13.84 | 13.86 | 13.75 | 13.81 | 20,617 | -0.13(-0.93%) |
Jun 25, 2019 | 14.02 | 14.07 | 13.85 | 13.94 | 90,309 | +0.04(+0.29%) |
Jun 24, 2019 | 13.79 | 13.91 | 13.77 | 13.90 | 37,997 | +0.19(+1.39%) |
Jun 21, 2019 | 13.70 | 13.72 | 13.62 | 13.71 | 59,000 | +0.10(+0.70%) |
Jun 20, 2019 | 13.52 | 13.65 | 13.52 | 13.62 | 47,020 | +0.34(+2.52%) |
Jun 19, 2019 | 13.15 | 13.29 | 13.15 | 13.28 | 43,434 | +0.08(+0.64%) |
Jun 18, 2019 | 13.26 | 13.27 | 13.13 | 13.20 | 41,449 | +0.08(+0.57%) |
Jun 17, 2019 | 13.16 | 13.16 | 13.11 | 13.12 | 13,964 | -0.03(-0.23%) |
Jun 14, 2019 | 13.22 | 13.25 | 13.12 | 13.15 | 23,300 | +0.01(+0.08%) |
Jun 13, 2019 | 13.06 | 13.15 | 13.06 | 13.14 | 16,954 | +0.08(+0.61%) |
Jun 12, 2019 | 13.03 | 13.10 | 13.03 | 13.06 | 21,113 | +0.05(+0.42%) |
Jun 11, 2019 | 12.96 | 13.02 | 12.96 | 13.01 | 29,583 | -0.01(-0.12%) |
Jun 10, 2019 | 13.04 | 13.04 | 12.99 | 13.02 | 17,706 | -0.12(-0.92%) |
Jun 07, 2019 | 13.16 | 13.20 | 13.12 | 13.14 | 34,900 | +0.08(+0.62%) |
Jun 06, 2019 | 13.06 | 13.13 | 13.06 | 13.06 | 20,834 | +0.03(+0.24%) |
Jun 05, 2019 | 13.12 | 13.12 | 13.01 | 13.03 | 21,348 | +0.03(+0.22%) |
Jun 04, 2019 | 12.96 | 13.02 | 12.94 | 13.00 | 27,674 | +0.01(+0.10%) |
Jun 03, 2019 | 12.88 | 13.02 | 12.87 | 12.99 | 30,910 | +0.19(+1.46%) |
May 31, 2019 | 12.71 | 12.80 | 12.70 | 12.80 | 44,900 | +0.17(+1.35%) |
May 30, 2019 | 12.55 | 12.63 | 12.54 | 12.63 | 11,215 | +0.08(+0.64%) |
May 29, 2019 | 12.58 | 12.58 | 12.54 | 12.55 | 64,202 | +0.01(+0.08%) |
May 28, 2019 | 12.53 | 12.54 | 12.50 | 12.54 | 18,909 | -0.06(-0.46%) |
May 24, 2019 | 12.55 | 12.60 | 12.55 | 12.60 | 6,000 | +0.02(+0.15%) |
May 23, 2019 | 12.54 | 12.62 | 12.54 | 12.58 | 39,927 | +0.10(+0.79%) |
May 22, 2019 | 12.48 | 12.50 | 12.47 | 12.48 | 158,771 | -0.02(-0.16%) |
May 21, 2019 | 12.48 | 12.50 | 12.45 | 12.50 | 24,193 | -0.03(-0.24%) |
May 20, 2019 | 12.52 | 12.53 | 12.51 | 12.53 | 7,757 | +0.01(+0.08%) |
May 17, 2019 | 12.56 | 12.57 | 12.50 | 12.52 | 15,500 | -0.10(-0.75%) |
May 16, 2019 | 12.66 | 12.67 | 12.60 | 12.62 | 73,912 | -0.10(-0.75%) |
May 15, 2019 | 12.75 | 12.75 | 12.70 | 12.71 | 35,162 | -0.01(-0.08%) |
May 14, 2019 | 12.71 | 12.73 | 12.69 | 12.72 | 31,985 | -0.01(-0.12%) |
May 13, 2019 | 12.72 | 12.75 | 12.70 | 12.73 | 22,600 | +0.13(+1.06%) |
May 10, 2019 | 12.61 | 12.63 | 12.60 | 12.60 | 67,400 | +0.02(+0.13%) |
May 09, 2019 | 12.58 | 12.62 | 12.58 | 12.59 | 16,585 | +0.03(+0.20%) |
May 08, 2019 | 12.61 | 12.62 | 12.54 | 12.56 | 11,597 | -0.04(-0.32%) |
May 07, 2019 | 12.60 | 12.61 | 12.56 | 12.60 | 42,464 | +0.05(+0.40%) |
May 06, 2019 | 12.52 | 12.57 | 12.52 | 12.55 | 18,220 | +0.02(+0.16%) |
May 03, 2019 | 12.57 | 12.57 | 12.53 | 12.53 | 10,000 | +0.07(+0.56%) |
May 02, 2019 | 12.47 | 12.47 | 12.42 | 12.46 | 43,502 | -0.05(-0.40%) |