Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.81 | 10.81 | 10.35 | 10.47 | 48,364 | -0.13(-1.22%) |
Apr 29, 2020 | 9.899 | 10.60 | 9.899 | 10.60 | 71,675 | +0.69(+6.97%) |
Apr 28, 2020 | 9.557 | 9.990 | 9.557 | 9.907 | 24,184 | +0.27(+2.84%) |
Apr 27, 2020 | 9.383 | 9.679 | 9.383 | 9.633 | 14,516 | +0.12(+1.29%) |
Apr 24, 2020 | 9.633 | 9.679 | 9.397 | 9.511 | 31,746 | +0.11(+1.20%) |
Apr 23, 2020 | 9.239 | 9.482 | 9.239 | 9.398 | 35,278 | +0.27(+2.95%) |
Apr 22, 2020 | 8.973 | 9.148 | 8.955 | 9.129 | 63,789 | +0.13(+1.48%) |
Apr 21, 2020 | 8.965 | 9.011 | 8.615 | 8.996 | 19,298 | -0.06(-0.67%) |
Apr 20, 2020 | 9.049 | 9.308 | 8.722 | 9.056 | 106,140 | -0.11(-1.16%) |
Apr 17, 2020 | 8.897 | 9.186 | 8.845 | 9.163 | 26,082 | +0.56(+6.49%) |
Apr 16, 2020 | 8.654 | 8.748 | 8.586 | 8.604 | 36,834 | -0.11(-1.27%) |
Apr 15, 2020 | 8.912 | 8.912 | 8.525 | 8.715 | 76,568 | -0.30(-3.29%) |
Apr 14, 2020 | 9.148 | 9.159 | 8.965 | 9.011 | 61,545 | +0.11(+1.19%) |
Apr 13, 2020 | 9.406 | 9.406 | 8.757 | 8.905 | 69,645 | +0.12(+1.38%) |
Apr 09, 2020 | 8.905 | 9.037 | 8.571 | 8.783 | 17,915 | +0.34(+4.06%) |
Apr 08, 2020 | 8.443 | 8.443 | 8.297 | 8.440 | 18,405 | +0.17(+2.00%) |
Apr 07, 2020 | 8.791 | 8.791 | 8.275 | 8.275 | 24,267 | +0.19(+2.38%) |
Apr 06, 2020 | 8.123 | 8.168 | 7.963 | 8.082 | 17,438 | +0.41(+5.41%) |
Apr 03, 2020 | 7.827 | 7.978 | 7.489 | 7.667 | 109,466 | -0.11(-1.46%) |
Apr 02, 2020 | 7.705 | 8.221 | 7.621 | 7.781 | 116,654 | +0.34(+4.59%) |
Apr 01, 2020 | 7.591 | 7.591 | 7.349 | 7.440 | 37,196 | -0.36(-4.58%) |
Mar 31, 2020 | 7.660 | 7.884 | 7.569 | 7.796 | 63,955 | +0.45(+6.10%) |
Mar 30, 2020 | 8.123 | 8.123 | 7.090 | 7.348 | 57,942 | -0.27(-3.49%) |
Mar 27, 2020 | 7.432 | 7.872 | 6.726 | 7.614 | 68,762 | -0.57(-6.96%) |
Mar 26, 2020 | 8.039 | 8.502 | 7.963 | 8.183 | 47,379 | +0.30(+3.85%) |
Mar 25, 2020 | 8.206 | 8.259 | 7.356 | 7.880 | 55,614 | +0.52(+7.12%) |
Mar 24, 2020 | 7.105 | 7.356 | 6.973 | 7.356 | 389,599 | +0.72(+10.85%) |
Mar 23, 2020 | 7.189 | 7.189 | 6.597 | 6.636 | 71,880 | -0.60(-8.28%) |
Mar 20, 2020 | 6.916 | 7.718 | 6.916 | 7.235 | 42,680 | +0.42(+6.13%) |
Mar 19, 2020 | 6.103 | 7.026 | 5.898 | 6.817 | 50,321 | +0.69(+11.28%) |
Mar 18, 2020 | 6.870 | 6.870 | 5.663 | 6.126 | 82,404 | -1.19(-16.25%) |
Mar 17, 2020 | 7.819 | 7.999 | 7.219 | 7.314 | 87,191 | -0.40(-5.17%) |
Mar 16, 2020 | 8.350 | 8.350 | 7.640 | 7.713 | 65,730 | -1.12(-12.71%) |
Mar 13, 2020 | 8.882 | 8.882 | 7.948 | 8.836 | 188,504 | +0.80(+9.95%) |
Mar 12, 2020 | 8.715 | 8.715 | 7.743 | 8.036 | 269,088 | -1.64(-16.98%) |
Mar 11, 2020 | 9.869 | 9.892 | 9.542 | 9.680 | 322,092 | -0.45(-4.49%) |
Mar 10, 2020 | 11.43 | 11.43 | 9.064 | 10.13 | 198,642 | +0.21(+2.09%) |
Mar 09, 2020 | 11.45 | 11.79 | 9.421 | 9.927 | 200,720 | -2.79(-21.96%) |
Mar 06, 2020 | 13.28 | 13.28 | 12.57 | 12.72 | 89,312 | -0.66(-4.90%) |
Mar 05, 2020 | 13.71 | 13.71 | 13.29 | 13.38 | 74,797 | -0.32(-2.33%) |
Mar 04, 2020 | 13.76 | 13.79 | 13.64 | 13.69 | 15,939 | +0.12(+0.85%) |
Mar 03, 2020 | 13.81 | 13.92 | 13.57 | 13.58 | 50,122 | -0.18(-1.33%) |
Mar 02, 2020 | 13.28 | 13.82 | 13.22 | 13.76 | 123,833 | +0.49(+3.72%) |
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%) |