Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.02 | 13.41 | 12.66 | 13.27 | 272,942 | -0.16(-1.19%) |
Feb 27, 2020 | 13.53 | 13.82 | 13.31 | 13.43 | 235,688 | -0.59(-4.23%) |
Feb 26, 2020 | 14.55 | 14.55 | 14.00 | 14.02 | 13,543 | -0.27(-1.91%) |
Feb 25, 2020 | 14.80 | 14.80 | 14.26 | 14.29 | 86,215 | -0.53(-3.55%) |
Feb 24, 2020 | 15.09 | 15.09 | 14.68 | 14.82 | 16,981 | -0.39(-2.53%) |
Feb 21, 2020 | 15.22 | 15.25 | 15.18 | 15.21 | 7,772 | -0.16(-1.04%) |
Feb 20, 2020 | 15.58 | 15.58 | 15.34 | 15.36 | 12,797 | +0.06(+0.41%) |
Feb 19, 2020 | 15.39 | 15.39 | 15.18 | 15.30 | 17,812 | +0.12(+0.79%) |
Feb 18, 2020 | 15.12 | 15.21 | 15.12 | 15.18 | 20,246 | -0.02(-0.15%) |
Feb 14, 2020 | 15.39 | 15.39 | 15.12 | 15.21 | 10,538 | +0.16(+1.06%) |
Feb 13, 2020 | 15.14 | 15.28 | 14.99 | 15.05 | 64,213 | -0.13(-0.83%) |
Feb 12, 2020 | 15.20 | 15.20 | 15.12 | 15.17 | 15,974 | +0.15(+1.01%) |
Feb 11, 2020 | 14.91 | 15.06 | 14.91 | 15.02 | 7,528 | +0.11(+0.75%) |
Feb 10, 2020 | 15.00 | 15.04 | 14.91 | 14.91 | 13,429 | -0.13(-0.88%) |
Feb 07, 2020 | 14.96 | 15.14 | 14.96 | 15.04 | 5,478 | -0.11(-0.74%) |
Feb 06, 2020 | 15.33 | 15.33 | 15.14 | 15.15 | 22,431 | -0.14(-0.89%) |
Feb 05, 2020 | 15.24 | 15.34 | 15.24 | 15.29 | 5,123 | +0.20(+1.32%) |
Feb 04, 2020 | 15.15 | 15.25 | 15.09 | 15.09 | 6,141 | +0.13(+0.87%) |
Feb 03, 2020 | 14.95 | 15.01 | 14.93 | 14.96 | 8,121 | +0.01(+0.09%) |
Jan 31, 2020 | 14.97 | 14.98 | 14.89 | 14.95 | 8,418 | -0.22(-1.44%) |
Jan 30, 2020 | 15.07 | 15.17 | 14.99 | 15.17 | 32,115 | -0.04(-0.24%) |
Jan 29, 2020 | 15.27 | 15.30 | 15.20 | 15.20 | 23,559 | -0.07(-0.48%) |
Jan 28, 2020 | 15.22 | 15.29 | 15.18 | 15.28 | 14,622 | +0.12(+0.82%) |
Jan 27, 2020 | 15.11 | 15.27 | 15.00 | 15.15 | 58,740 | -0.22(-1.43%) |
Jan 24, 2020 | 15.55 | 15.55 | 15.32 | 15.37 | 20,711 | -0.17(-1.11%) |
Jan 23, 2020 | 15.41 | 15.57 | 15.35 | 15.54 | 313,726 | +0.03(+0.19%) |
Jan 22, 2020 | 15.75 | 15.75 | 15.48 | 15.51 | 12,244 | -0.17(-1.10%) |
Jan 21, 2020 | 15.96 | 15.99 | 15.69 | 15.69 | 10,925 | -0.27(-1.67%) |
Jan 17, 2020 | 15.94 | 15.99 | 15.92 | 15.95 | 13,629 | -0.02(-0.14%) |
Jan 16, 2020 | 15.87 | 16.03 | 15.87 | 15.97 | 15,484 | +0.10(+0.60%) |
Jan 15, 2020 | 15.86 | 15.91 | 15.84 | 15.88 | 19,494 | +0.01(+0.08%) |
Jan 14, 2020 | 15.76 | 15.88 | 15.76 | 15.87 | 24,966 | +0.09(+0.55%) |
Jan 13, 2020 | 15.62 | 15.80 | 15.57 | 15.78 | 8,298 | +0.16(+1.02%) |
Jan 10, 2020 | 15.63 | 15.69 | 15.62 | 15.62 | 2,806 | -0.09(-0.56%) |
Jan 09, 2020 | 15.49 | 15.71 | 15.49 | 15.71 | 17,146 | +0.06(+0.40%) |
Jan 08, 2020 | 15.76 | 15.76 | 15.63 | 15.65 | 49,145 | -0.18(-1.11%) |
Jan 07, 2020 | 15.84 | 15.84 | 15.71 | 15.82 | 12,493 | -0.02(-0.09%) |
Jan 06, 2020 | 15.75 | 15.87 | 15.75 | 15.84 | 83,602 | +0.14(+0.91%) |
Jan 03, 2020 | 15.66 | 15.69 | 15.58 | 15.69 | 14,965 | +0.11(+0.72%) |
Jan 02, 2020 | 15.60 | 15.65 | 15.48 | 15.58 | 34,269 | +0.02(+0.14%) |
Dec 31, 2019 | 15.43 | 15.56 | 15.43 | 15.56 | 45,165 | +0.13(+0.84%) |
Dec 30, 2019 | 15.57 | 15.59 | 15.43 | 15.43 | 31,399 | -0.15(-0.94%) |
Dec 27, 2019 | 15.72 | 15.72 | 15.54 | 15.58 | 17,772 | -0.10(-0.61%) |
Dec 26, 2019 | 15.45 | 15.72 | 15.45 | 15.67 | 28,192 | +0.16(+1.01%) |
Dec 24, 2019 | 15.56 | 15.57 | 15.51 | 15.51 | 16,435 | -0.05(-0.31%) |
Dec 23, 2019 | 15.49 | 15.58 | 15.44 | 15.56 | 19,473 | +0.12(+0.75%) |
Dec 20, 2019 | 15.43 | 15.47 | 15.36 | 15.45 | 11,758 | +0.06(+0.39%) |
Dec 19, 2019 | 15.40 | 15.41 | 15.26 | 15.39 | 74,406 | +0.04(+0.24%) |
Dec 18, 2019 | 15.12 | 15.38 | 15.12 | 15.35 | 26,285 | +0.20(+1.31%) |
Dec 17, 2019 | 15.12 | 15.31 | 15.12 | 15.15 | 62,866 | +0.21(+1.38%) |
Dec 16, 2019 | 14.88 | 15.06 | 14.88 | 14.94 | 70,172 | +0.09(+0.60%) |
Dec 13, 2019 | 14.97 | 14.97 | 14.74 | 14.86 | 75,364 | -0.06(-0.40%) |
Dec 12, 2019 | 14.81 | 15.02 | 14.81 | 14.91 | 29,103 | +0.13(+0.91%) |
Dec 11, 2019 | 14.80 | 14.89 | 14.75 | 14.78 | 56,262 | +0.02(+0.10%) |
Dec 10, 2019 | 14.69 | 14.82 | 14.63 | 14.77 | 64,694 | +0.24(+1.65%) |
Dec 09, 2019 | 14.41 | 14.56 | 14.37 | 14.53 | 24,077 | +0.14(+0.99%) |
Dec 06, 2019 | 14.29 | 14.41 | 14.29 | 14.38 | 33,138 | +0.11(+0.76%) |
Dec 05, 2019 | 14.29 | 14.29 | 14.21 | 14.28 | 26,318 | +0.13(+0.93%) |
Dec 04, 2019 | 14.21 | 14.28 | 14.14 | 14.14 | 68,103 | -0.02(-0.11%) |
Dec 03, 2019 | 14.17 | 14.20 | 14.10 | 14.16 | 15,926 | -0.13(-0.89%) |
Dec 02, 2019 | 14.47 | 14.47 | 14.25 | 14.29 | 10,203 | -0.10(-0.70%) |
Nov 29, 2019 | 14.41 | 14.41 | 14.35 | 14.39 | 2,137 | -0.04(-0.29%) |
Nov 27, 2019 | 14.39 | 14.48 | 14.27 | 14.43 | 47,035 | -0.01(-0.10%) |
Nov 26, 2019 | 14.65 | 14.65 | 14.44 | 14.44 | 8,813 | -0.16(-1.10%) |
Nov 25, 2019 | 14.47 | 14.62 | 14.47 | 14.60 | 8,132 | +0.06(+0.41%) |
Nov 22, 2019 | 14.59 | 14.63 | 14.51 | 14.54 | 25,388 | -0.04(-0.30%) |
Nov 21, 2019 | 14.47 | 14.59 | 14.34 | 14.59 | 39,142 | +0.21(+1.46%) |
Nov 20, 2019 | 14.23 | 14.41 | 14.23 | 14.38 | 18,887 | +0.07(+0.47%) |
Nov 19, 2019 | 14.49 | 14.49 | 14.30 | 14.31 | 16,148 | -0.16(-1.14%) |
Nov 18, 2019 | 14.58 | 14.59 | 14.44 | 14.47 | 14,797 | -0.17(-1.14%) |
Nov 15, 2019 | 14.57 | 14.68 | 14.56 | 14.64 | 9,487 | +0.13(+0.89%) |
Nov 14, 2019 | 14.63 | 14.63 | 14.44 | 14.51 | 64,822 | -0.04(-0.28%) |
Nov 13, 2019 | 14.60 | 14.60 | 14.51 | 14.55 | 10,780 | +0.03(+0.23%) |
Nov 12, 2019 | 14.50 | 14.69 | 14.47 | 14.52 | 489,469 | -0.00(-0.03%) |
Nov 11, 2019 | 14.55 | 14.56 | 14.52 | 14.52 | 46,823 | -0.08(-0.58%) |
Nov 08, 2019 | 14.52 | 14.64 | 14.52 | 14.61 | 19,179 | +0.02(+0.15%) |
Nov 07, 2019 | 14.79 | 14.79 | 14.56 | 14.59 | 9,664 | -0.10(-0.70%) |
Nov 06, 2019 | 14.89 | 14.89 | 14.69 | 14.69 | 11,544 | -0.17(-1.17%) |
Nov 05, 2019 | 15.05 | 15.05 | 14.71 | 14.86 | 9,815 | -0.19(-1.24%) |
Nov 04, 2019 | 14.85 | 15.06 | 14.85 | 15.05 | 9,852 | +0.21(+1.42%) |
Nov 01, 2019 | 14.75 | 14.85 | 14.73 | 14.84 | 12,922 | +0.22(+1.49%) |
Oct 31, 2019 | 14.61 | 14.65 | 14.56 | 14.62 | 17,940 | -0.09(-0.61%) |
Oct 30, 2019 | 14.77 | 14.78 | 14.65 | 14.71 | 12,997 | -0.08(-0.51%) |
Oct 29, 2019 | 14.84 | 14.87 | 14.76 | 14.79 | 3,992 | -0.03(-0.18%) |
Oct 28, 2019 | 15.02 | 15.02 | 14.80 | 14.81 | 1,539 | -0.12(-0.81%) |
Oct 25, 2019 | 14.86 | 14.96 | 14.83 | 14.93 | 6,937 | +0.03(+0.17%) |
Oct 24, 2019 | 14.96 | 14.96 | 14.91 | 14.91 | 2,173 | +0.01(+0.03%) |
Oct 23, 2019 | 14.83 | 14.97 | 14.83 | 14.90 | 8,293 | -0.04(-0.29%) |
Oct 22, 2019 | 14.92 | 15.06 | 14.84 | 14.95 | 31,360 | +0.02(+0.15%) |
Oct 21, 2019 | 14.90 | 14.92 | 14.81 | 14.92 | 16,444 | +0.06(+0.43%) |
Oct 18, 2019 | 14.86 | 14.92 | 14.86 | 14.86 | 7,209 | +0.07(+0.50%) |
Oct 17, 2019 | 14.76 | 14.83 | 14.74 | 14.79 | 5,583 | +0.05(+0.34%) |
Oct 16, 2019 | 14.78 | 14.79 | 14.73 | 14.74 | 7,018 | -0.05(-0.37%) |
Oct 15, 2019 | 14.78 | 14.93 | 14.78 | 14.79 | 6,168 | +0.03(+0.18%) |
Oct 14, 2019 | 14.67 | 14.79 | 14.67 | 14.76 | 16,659 | -0.09(-0.58%) |
Oct 11, 2019 | 14.89 | 14.92 | 14.82 | 14.85 | 33,326 | +0.10(+0.71%) |
Oct 10, 2019 | 14.63 | 14.76 | 14.63 | 14.75 | 11,609 | +0.09(+0.63%) |
Oct 09, 2019 | 14.88 | 14.88 | 14.65 | 14.65 | 21,428 | +0.04(+0.31%) |
Oct 08, 2019 | 14.73 | 14.73 | 14.58 | 14.61 | 16,588 | -0.27(-1.83%) |
Oct 07, 2019 | 15.03 | 15.03 | 14.76 | 14.88 | 8,126 | -0.15(-0.98%) |
Oct 04, 2019 | 14.96 | 15.03 | 14.91 | 15.03 | 34,142 | +0.13(+0.85%) |
Oct 03, 2019 | 14.63 | 14.96 | 14.63 | 14.90 | 15,187 | +0.09(+0.60%) |
Oct 02, 2019 | 15.26 | 15.26 | 14.81 | 14.81 | 4,944 | -0.29(-1.90%) |
Oct 01, 2019 | 15.44 | 15.44 | 15.08 | 15.10 | 9,653 | -0.14(-0.92%) |
Sep 30, 2019 | 15.30 | 15.30 | 15.18 | 15.24 | 6,567 | +0.02(+0.11%) |
Sep 27, 2019 | 15.02 | 15.33 | 15.02 | 15.22 | 6,665 | -0.02(-0.12%) |
Sep 26, 2019 | 15.31 | 15.31 | 15.17 | 15.24 | 3,478 | -0.06(-0.42%) |
Sep 25, 2019 | 15.25 | 15.31 | 15.21 | 15.31 | 32,020 | -0.05(-0.33%) |
Sep 24, 2019 | 15.47 | 15.47 | 15.31 | 15.36 | 10,223 | -0.15(-0.98%) |
Sep 23, 2019 | 15.49 | 15.51 | 15.47 | 15.51 | 7,831 | +0.03(+0.19%) |
Sep 20, 2019 | 15.40 | 15.61 | 15.40 | 15.48 | 155,342 | +0.07(+0.48%) |
Sep 19, 2019 | 15.53 | 15.55 | 15.39 | 15.41 | 47,459 | -0.09(-0.60%) |
Sep 18, 2019 | 15.48 | 15.54 | 15.48 | 15.50 | 16,649 | +0.02(+0.12%) |
Sep 17, 2019 | 15.44 | 15.56 | 15.44 | 15.48 | 4,435 | -0.03(-0.21%) |
Sep 16, 2019 | 15.58 | 15.64 | 15.50 | 15.52 | 17,634 | +0.25(+1.65%) |
Sep 13, 2019 | 15.27 | 15.31 | 15.25 | 15.27 | 7,617 | +0.09(+0.62%) |
Sep 12, 2019 | 15.21 | 15.23 | 15.15 | 15.17 | 2,305 | -0.08(-0.51%) |
Sep 11, 2019 | 15.32 | 15.36 | 15.19 | 15.25 | 30,495 | +0.02(+0.14%) |
Sep 10, 2019 | 15.25 | 15.29 | 15.23 | 15.23 | 8,358 | +0.06(+0.39%) |
Sep 09, 2019 | 15.10 | 15.18 | 15.08 | 15.17 | 6,322 | +0.21(+1.43%) |
Sep 06, 2019 | 14.89 | 14.96 | 14.89 | 14.96 | 1,224 | -0.03(-0.18%) |
Sep 05, 2019 | 15.07 | 15.14 | 14.97 | 14.98 | 10,931 | +0.06(+0.41%) |
Sep 04, 2019 | 14.96 | 15.02 | 14.89 | 14.92 | 12,306 | +0.15(+0.99%) |
Sep 03, 2019 | 14.78 | 14.78 | 14.49 | 14.78 | 12,333 | -0.07(-0.50%) |
Aug 30, 2019 | 14.81 | 14.85 | 14.79 | 14.85 | 5,849 | +0.04(+0.26%) |
Aug 29, 2019 | 14.80 | 14.86 | 14.78 | 14.81 | 9,670 | +0.19(+1.30%) |
Aug 28, 2019 | 14.56 | 14.66 | 14.54 | 14.62 | 11,307 | +0.29(+2.03%) |
Aug 27, 2019 | 14.38 | 14.45 | 14.26 | 14.33 | 10,114 | -0.05(-0.34%) |
Aug 26, 2019 | 14.43 | 14.45 | 14.38 | 14.38 | 1,775 | -0.01(-0.10%) |
Aug 23, 2019 | 14.64 | 14.68 | 14.39 | 14.39 | 5,713 | -0.39(-2.61%) |
Aug 22, 2019 | 14.89 | 14.89 | 14.76 | 14.78 | 6,128 | -0.17(-1.11%) |
Aug 21, 2019 | 14.93 | 15.03 | 14.93 | 14.95 | 10,353 | +0.11(+0.77%) |
Aug 20, 2019 | 14.83 | 14.91 | 14.81 | 14.83 | 13,895 | -0.03(-0.20%) |
Aug 19, 2019 | 14.82 | 14.89 | 14.81 | 14.86 | 7,874 | +0.19(+1.30%) |
Aug 16, 2019 | 14.52 | 14.68 | 14.52 | 14.67 | 30,061 | +0.25(+1.76%) |
Aug 15, 2019 | 14.35 | 14.45 | 14.35 | 14.42 | 5,368 | +0.00(+0.02%) |
Aug 14, 2019 | 14.67 | 14.67 | 14.36 | 14.41 | 61,813 | -0.39(-2.67%) |
Aug 13, 2019 | 14.80 | 14.84 | 14.70 | 14.81 | 8,811 | +0.15(+1.05%) |
Aug 12, 2019 | 14.78 | 14.78 | 14.64 | 14.65 | 10,076 | -0.21(-1.41%) |
Aug 09, 2019 | 14.85 | 14.86 | 14.80 | 14.86 | 13,738 | -0.01(-0.04%) |
Aug 08, 2019 | 14.70 | 14.88 | 14.70 | 14.87 | 15,775 | +0.25(+1.72%) |
Aug 07, 2019 | 14.43 | 14.62 | 14.43 | 14.62 | 28,001 | -0.10(-0.66%) |
Aug 06, 2019 | 15.07 | 15.07 | 14.56 | 14.71 | 9,808 | -0.00(-0.01%) |
Aug 05, 2019 | 14.85 | 14.92 | 14.62 | 14.72 | 23,667 | -0.42(-2.79%) |
Aug 02, 2019 | 15.29 | 15.34 | 15.05 | 15.14 | 25,007 | -0.08(-0.52%) |
Aug 01, 2019 | 15.44 | 15.44 | 15.20 | 15.22 | 51,355 | -0.10(-0.63%) |
Jul 31, 2019 | 15.53 | 15.53 | 15.27 | 15.31 | 10,586 | +0.02(+0.16%) |
Jul 30, 2019 | 15.22 | 15.32 | 15.22 | 15.29 | 38,837 | -0.02(-0.13%) |
Jul 29, 2019 | 15.42 | 15.42 | 15.30 | 15.31 | 8,581 | -0.16(-1.05%) |
Jul 26, 2019 | 15.51 | 15.53 | 15.47 | 15.47 | 34,955 | -0.11(-0.72%) |
Jul 25, 2019 | 15.71 | 15.71 | 15.58 | 15.58 | 15,010 | -0.17(-1.11%) |
Jul 24, 2019 | 15.78 | 15.79 | 15.71 | 15.76 | 41,983 | -0.02(-0.15%) |
Jul 23, 2019 | 15.88 | 15.88 | 15.78 | 15.78 | 32,610 | -0.09(-0.55%) |
Jul 22, 2019 | 15.83 | 15.87 | 15.83 | 15.87 | 1,362 | +0.10(+0.64%) |
Jul 19, 2019 | 15.71 | 15.79 | 15.69 | 15.77 | 10,500 | +0.02(+0.15%) |
Jul 18, 2019 | 15.76 | 15.76 | 15.67 | 15.74 | 9,675 | -0.08(-0.49%) |
Jul 17, 2019 | 15.92 | 15.92 | 15.82 | 15.82 | 17,293 | -0.14(-0.88%) |
Jul 16, 2019 | 15.99 | 15.99 | 15.94 | 15.96 | 1,331 | -0.06(-0.40%) |
Jul 15, 2019 | 16.08 | 16.10 | 16.02 | 16.02 | 6,647 | -0.08(-0.47%) |
Jul 12, 2019 | 16.17 | 16.17 | 16.10 | 16.10 | 4,835 | -0.03(-0.18%) |
Jul 11, 2019 | 16.08 | 16.18 | 16.08 | 16.13 | 5,186 | +0.06(+0.35%) |
Jul 10, 2019 | 16.07 | 16.08 | 16.03 | 16.07 | 10,248 | +0.20(+1.26%) |
Jul 09, 2019 | 15.74 | 15.89 | 15.74 | 15.87 | 1,903 | +0.06(+0.41%) |
Jul 08, 2019 | 15.87 | 15.87 | 15.78 | 15.81 | 8,911 | -0.05(-0.32%) |
Jul 05, 2019 | 16.00 | 16.00 | 15.78 | 15.86 | 5,388 | +0.04(+0.25%) |
Jul 03, 2019 | 15.72 | 15.82 | 15.72 | 15.82 | 5,388 | +0.20(+1.26%) |
Jul 02, 2019 | 15.57 | 15.66 | 15.55 | 15.62 | 8,012 | -0.06(-0.39%) |
Jul 01, 2019 | 15.79 | 15.79 | 15.68 | 15.68 | 5,364 | +0.09(+0.55%) |
Jun 28, 2019 | 15.51 | 15.60 | 15.51 | 15.60 | 10,224 | +0.19(+1.24%) |
Jun 27, 2019 | 15.39 | 15.45 | 15.35 | 15.41 | 14,478 | -0.02(-0.14%) |
Jun 26, 2019 | 15.40 | 15.50 | 15.40 | 15.43 | 6,341 | +0.13(+0.87%) |
Jun 25, 2019 | 15.38 | 15.41 | 15.29 | 15.29 | 5,740 | -0.19(-1.20%) |
Jun 24, 2019 | 15.64 | 15.64 | 15.45 | 15.48 | 14,158 | -0.16(-1.03%) |
Jun 21, 2019 | 15.58 | 15.65 | 15.55 | 15.64 | 16,303 | +0.07(+0.46%) |
Jun 20, 2019 | 15.58 | 15.59 | 15.53 | 15.57 | 8,245 | +0.15(+0.98%) |
Jun 19, 2019 | 15.34 | 15.43 | 15.32 | 15.42 | 22,488 | +0.06(+0.38%) |
Jun 18, 2019 | 15.33 | 15.37 | 15.33 | 15.36 | 5,218 | +0.14(+0.91%) |
Jun 17, 2019 | 15.22 | 15.22 | 15.15 | 15.22 | 7,868 | -0.02(-0.16%) |
Jun 14, 2019 | 15.27 | 15.28 | 15.20 | 15.24 | 22,382 | -0.10(-0.65%) |
Jun 13, 2019 | 15.27 | 15.37 | 15.27 | 15.34 | 1,840 | +0.09(+0.62%) |
Jun 12, 2019 | 15.48 | 15.48 | 15.20 | 15.25 | 8,253 | -0.23(-1.49%) |
Jun 11, 2019 | 15.51 | 15.52 | 15.43 | 15.48 | 6,866 | +0.00(+0.00%) |
Jun 10, 2019 | 15.42 | 15.53 | 15.42 | 15.48 | 9,078 | -0.03(-0.17%) |
Jun 07, 2019 | 15.56 | 15.56 | 15.49 | 15.51 | 3,039 | +0.05(+0.32%) |
Jun 06, 2019 | 15.42 | 15.48 | 15.42 | 15.46 | 5,279 | +0.09(+0.60%) |
Jun 05, 2019 | 15.37 | 15.38 | 15.33 | 15.37 | 2,669 | -0.09(-0.56%) |
Jun 04, 2019 | 15.21 | 15.46 | 15.21 | 15.45 | 12,491 | +0.28(+1.86%) |
Jun 03, 2019 | 15.16 | 15.27 | 15.16 | 15.17 | 10,348 | +0.04(+0.29%) |
May 31, 2019 | 15.05 | 15.18 | 15.05 | 15.13 | 7,460 | -0.11(-0.73%) |
May 30, 2019 | 15.37 | 15.37 | 15.24 | 15.24 | 5,197 | -0.10(-0.64%) |
May 29, 2019 | 15.18 | 15.34 | 15.18 | 15.34 | 3,426 | -0.09(-0.59%) |
May 28, 2019 | 15.59 | 15.59 | 15.43 | 15.43 | 12,637 | -0.13(-0.82%) |
May 24, 2019 | 15.56 | 15.56 | 15.47 | 15.55 | 7,046 | +0.12(+0.80%) |
May 23, 2019 | 15.63 | 15.63 | 15.33 | 15.43 | 11,985 | -0.34(-2.15%) |
May 22, 2019 | 15.73 | 15.79 | 15.69 | 15.77 | 4,280 | -0.11(-0.72%) |
May 21, 2019 | 15.82 | 15.89 | 15.82 | 15.89 | 4,958 | +0.18(+1.15%) |
May 20, 2019 | 15.71 | 15.77 | 15.69 | 15.71 | 4,801 | -0.07(-0.42%) |
May 17, 2019 | 15.83 | 15.90 | 15.77 | 15.77 | 14,092 | -0.08(-0.50%) |
May 16, 2019 | 15.79 | 15.90 | 15.79 | 15.85 | 12,445 | +0.14(+0.88%) |
May 15, 2019 | 15.56 | 15.73 | 15.56 | 15.71 | 3,914 | +0.15(+0.97%) |
May 14, 2019 | 15.62 | 15.68 | 15.56 | 15.56 | 3,617 | +0.20(+1.32%) |
May 13, 2019 | 15.45 | 15.45 | 15.31 | 15.36 | 17,684 | -0.20(-1.30%) |
May 10, 2019 | 15.32 | 15.56 | 15.31 | 15.56 | 10,224 | +0.36(+2.36%) |
May 09, 2019 | 15.39 | 15.39 | 15.06 | 15.20 | 7,862 | -0.06(-0.42%) |
May 08, 2019 | 15.28 | 15.39 | 15.25 | 15.27 | 10,447 | -0.04(-0.26%) |
May 07, 2019 | 15.19 | 15.33 | 15.19 | 15.31 | 16,395 | -0.02(-0.11%) |
May 06, 2019 | 15.33 | 15.37 | 15.30 | 15.32 | 5,031 | -0.01(-0.05%) |
May 03, 2019 | 15.32 | 15.41 | 15.32 | 15.33 | 47,755 | +0.15(+0.99%) |
May 02, 2019 | 15.37 | 15.37 | 15.18 | 15.18 | 8,201 | -0.27(-1.76%) |
May 01, 2019 | 15.50 | 15.50 | 15.41 | 15.45 | 20,736 | -0.06(-0.41%) |
Apr 30, 2019 | 15.64 | 15.64 | 15.47 | 15.52 | 8,621 | -0.07(-0.48%) |
Apr 29, 2019 | 15.59 | 15.61 | 15.59 | 15.59 | 3,695 | +0.02(+0.16%) |
Apr 26, 2019 | 15.51 | 15.57 | 15.42 | 15.57 | 59,799 | -0.03(-0.18%) |
Apr 25, 2019 | 15.62 | 15.64 | 15.59 | 15.59 | 3,375 | -0.04(-0.23%) |
Apr 24, 2019 | 15.72 | 15.73 | 15.63 | 15.63 | 10,406 | -0.14(-0.86%) |
Apr 23, 2019 | 15.78 | 15.80 | 15.77 | 15.77 | 12,800 | -0.02(-0.11%) |
Apr 22, 2019 | 15.73 | 15.79 | 15.63 | 15.78 | 17,056 | +0.26(+1.67%) |
Apr 18, 2019 | 15.67 | 15.67 | 15.47 | 15.52 | 15,545 | -0.13(-0.86%) |
Apr 17, 2019 | 15.68 | 15.72 | 15.62 | 15.66 | 14,651 | -0.04(-0.23%) |
Apr 16, 2019 | 15.78 | 15.78 | 15.66 | 15.69 | 8,416 | -0.05(-0.29%) |
Apr 15, 2019 | 15.84 | 15.84 | 15.74 | 15.74 | 8,736 | -0.09(-0.56%) |
Apr 12, 2019 | 15.83 | 15.88 | 15.82 | 15.83 | 48,876 | +0.10(+0.66%) |
Apr 11, 2019 | 15.79 | 15.79 | 15.63 | 15.73 | 5,729 | +0.09(+0.55%) |
Apr 10, 2019 | 15.72 | 15.72 | 15.63 | 15.64 | 15,634 | -0.04(-0.25%) |
Apr 09, 2019 | 15.64 | 15.68 | 15.62 | 15.68 | 34,821 | -0.07(-0.45%) |
Apr 08, 2019 | 15.77 | 15.81 | 15.75 | 15.75 | 5,856 | -0.02(-0.14%) |
Apr 05, 2019 | 15.74 | 15.82 | 15.68 | 15.77 | 118,899 | +0.04(+0.27%) |
Apr 04, 2019 | 15.79 | 15.79 | 15.64 | 15.73 | 6,573 | -0.01(-0.09%) |
Apr 03, 2019 | 15.84 | 15.84 | 15.69 | 15.74 | 7,093 | -0.04(-0.23%) |
Apr 02, 2019 | 15.76 | 15.83 | 15.74 | 15.78 | 19,634 | -0.04(-0.25%) |
Apr 01, 2019 | 15.76 | 15.82 | 15.76 | 15.82 | 13,954 | +0.18(+1.16%) |
Mar 29, 2019 | 15.67 | 15.67 | 15.64 | 15.64 | 6,862 | +0.07(+0.44%) |
Mar 28, 2019 | 15.51 | 15.57 | 15.42 | 15.57 | 10,167 | +0.03(+0.21%) |
Mar 27, 2019 | 15.50 | 15.54 | 15.44 | 15.54 | 3,537 | -0.04(-0.26%) |
Mar 26, 2019 | 15.67 | 15.67 | 15.52 | 15.58 | 58,204 | +0.09(+0.58%) |
Mar 25, 2019 | 15.37 | 15.49 | 15.36 | 15.49 | 3,481 | -0.02(-0.14%) |
Mar 22, 2019 | 15.78 | 15.78 | 15.47 | 15.51 | 7,282 | -0.27(-1.71%) |
Mar 21, 2019 | 15.70 | 15.80 | 15.70 | 15.78 | 7,548 | +0.08(+0.54%) |
Mar 20, 2019 | 15.59 | 15.78 | 15.59 | 15.69 | 20,879 | +0.09(+0.55%) |
Mar 19, 2019 | 15.69 | 15.72 | 15.61 | 15.61 | 11,943 | -0.00(-0.00%) |
Mar 18, 2019 | 15.47 | 15.61 | 15.47 | 15.61 | 3,848 | +0.20(+1.30%) |
Mar 15, 2019 | 15.40 | 15.44 | 15.40 | 15.41 | 2,520 | -0.03(-0.23%) |
Mar 14, 2019 | 15.42 | 15.46 | 15.42 | 15.44 | 5,008 | +0.01(+0.04%) |
Mar 13, 2019 | 15.49 | 15.49 | 15.37 | 15.44 | 14,400 | +0.09(+0.60%) |
Mar 12, 2019 | 15.32 | 15.43 | 15.32 | 15.34 | 9,385 | +0.03(+0.20%) |
Mar 11, 2019 | 15.12 | 15.34 | 15.12 | 15.31 | 232,142 | +0.23(+1.55%) |
Mar 08, 2019 | 15.05 | 15.10 | 14.99 | 15.08 | 128,422 | -0.16(-1.03%) |
Mar 07, 2019 | 15.25 | 15.26 | 15.20 | 15.24 | 5,219 | +0.07(+0.47%) |
Mar 06, 2019 | 15.17 | 15.19 | 15.12 | 15.17 | 8,079 | -0.03(-0.19%) |
Mar 05, 2019 | 15.22 | 15.22 | 15.15 | 15.19 | 5,038 | +0.03(+0.19%) |
Mar 04, 2019 | 15.27 | 15.27 | 15.06 | 15.17 | 27,668 | -0.04(-0.28%) |