Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.49 | 15.88 | 14.32 | 14.97 | 304,227 | -0.35(-2.27%) |
Apr 29, 2020 | 16.32 | 17.66 | 14.97 | 15.32 | 965,081 | -2.82(-15.55%) |
Apr 28, 2020 | 19.57 | 20.70 | 17.01 | 18.14 | 1,066,636 | +0.69(+3.98%) |
Apr 27, 2020 | 16.27 | 18.18 | 15.49 | 17.45 | 855,624 | +2.43(+16.18%) |
Apr 24, 2020 | 15.19 | 15.19 | 14.19 | 15.02 | 233,699 | +0.22(+1.47%) |
Apr 23, 2020 | 15.10 | 16.14 | 14.10 | 14.80 | 528,100 | +0.13(+0.89%) |
Apr 22, 2020 | 14.84 | 14.89 | 13.67 | 14.67 | 481,782 | +0.48(+3.36%) |
Apr 21, 2020 | 15.15 | 16.40 | 13.50 | 14.19 | 837,772 | +0.43(+3.15%) |
Apr 20, 2020 | 13.02 | 14.67 | 12.24 | 13.76 | 519,665 | +1.39(+11.23%) |
Apr 17, 2020 | 12.37 | 12.67 | 12.02 | 12.37 | 144,478 | +0.22(+1.79%) |
Apr 16, 2020 | 11.93 | 12.06 | 11.50 | 12.15 | 140,080 | +0.22(+1.82%) |
Apr 15, 2020 | 11.50 | 12.28 | 11.02 | 11.93 | 157,046 | +0.22(+1.85%) |
Apr 14, 2020 | 11.67 | 12.37 | 11.41 | 11.72 | 181,993 | +0.00(+0.00%) |
Apr 13, 2020 | 13.02 | 13.06 | 11.54 | 11.72 | 229,308 | -0.52(-4.25%) |
Apr 09, 2020 | 11.72 | 12.37 | 10.50 | 12.24 | 408,317 | +0.74(+6.41%) |
Apr 08, 2020 | 11.50 | 12.24 | 11.11 | 11.50 | 129,385 | +0.22(+1.92%) |
Apr 07, 2020 | 12.59 | 12.59 | 10.72 | 11.28 | 154,164 | -0.74(-6.14%) |
Apr 06, 2020 | 12.19 | 12.89 | 11.50 | 12.02 | 170,810 | +0.95(+8.63%) |
Apr 03, 2020 | 11.02 | 12.54 | 10.89 | 11.07 | 146,459 | -0.43(-3.77%) |
Apr 02, 2020 | 13.37 | 13.41 | 10.29 | 11.50 | 322,098 | -1.74(-13.11%) |
Apr 01, 2020 | 13.67 | 14.32 | 12.46 | 13.24 | 222,566 | -0.91(-6.44%) |
Mar 31, 2020 | 14.23 | 14.93 | 13.58 | 14.15 | 246,477 | -0.26(-1.81%) |
Mar 30, 2020 | 15.28 | 15.84 | 13.67 | 14.41 | 447,467 | +0.52(+3.75%) |
Mar 27, 2020 | 12.24 | 14.28 | 11.80 | 13.89 | 381,380 | +1.17(+9.21%) |
Mar 26, 2020 | 11.93 | 13.13 | 11.89 | 12.72 | 150,215 | +0.48(+3.90%) |
Mar 25, 2020 | 11.37 | 12.85 | 11.28 | 12.24 | 234,506 | +1.39(+12.80%) |
Mar 24, 2020 | 9.764 | 11.80 | 9.721 | 10.85 | 279,691 | +1.95(+21.95%) |
Mar 23, 2020 | 8.202 | 9.374 | 7.388 | 8.897 | 314,919 | +1.35(+17.82%) |
Mar 20, 2020 | 8.636 | 8.853 | 7.551 | 7.551 | 229,183 | -0.82(-9.84%) |
Mar 19, 2020 | 7.681 | 8.810 | 7.508 | 8.376 | 126,335 | +0.65(+8.43%) |
Mar 18, 2020 | 8.940 | 9.374 | 7.551 | 7.725 | 261,021 | -1.48(-16.04%) |
Mar 17, 2020 | 9.200 | 10.07 | 8.680 | 9.200 | 112,885 | +0.26(+2.91%) |
Mar 16, 2020 | 10.37 | 10.37 | 8.897 | 8.940 | 183,802 | -1.78(-16.60%) |
Mar 13, 2020 | 11.46 | 11.83 | 10.42 | 10.72 | 247,248 | +0.04(+0.41%) |
Mar 12, 2020 | 10.29 | 10.98 | 9.547 | 10.68 | 244,455 | -0.48(-4.28%) |
Mar 11, 2020 | 11.85 | 12.37 | 10.78 | 11.15 | 255,923 | -0.52(-4.46%) |
Mar 10, 2020 | 9.504 | 11.67 | 9.200 | 11.67 | 334,676 | +2.69(+29.95%) |
Mar 09, 2020 | 9.374 | 9.699 | 8.463 | 8.983 | 234,636 | -0.61(-6.33%) |
Mar 06, 2020 | 9.287 | 9.938 | 9.200 | 9.591 | 87,147 | +0.13(+1.38%) |
Mar 05, 2020 | 10.55 | 10.57 | 9.309 | 9.461 | 139,400 | -1.17(-11.02%) |
Mar 04, 2020 | 11.07 | 11.08 | 10.55 | 10.63 | 79,517 | -0.17(-1.61%) |
Mar 03, 2020 | 11.07 | 11.15 | 10.55 | 10.81 | 84,093 | -0.04(-0.40%) |
Mar 02, 2020 | 11.93 | 11.93 | 10.68 | 10.85 | 164,483 | -1.04(-8.76%) |
Feb 28, 2020 | 10.20 | 11.89 | 10.07 | 11.89 | 134,385 | +1.35(+12.76%) |
Feb 27, 2020 | 10.20 | 11.15 | 9.938 | 10.55 | 119,085 | +0.09(+0.83%) |
Feb 26, 2020 | 10.85 | 11.28 | 10.42 | 10.46 | 74,122 | -0.22(-2.03%) |
Feb 25, 2020 | 11.33 | 11.59 | 10.63 | 10.68 | 93,890 | -0.48(-4.28%) |
Feb 24, 2020 | 11.93 | 12.11 | 11.15 | 11.15 | 139,730 | -1.35(-10.76%) |
Feb 21, 2020 | 13.02 | 13.11 | 12.41 | 12.50 | 43,850 | -0.56(-4.32%) |
Feb 20, 2020 | 12.63 | 13.11 | 12.63 | 13.06 | 43,669 | +0.39(+3.08%) |
Feb 19, 2020 | 12.93 | 12.93 | 12.59 | 12.67 | 36,552 | -0.17(-1.35%) |
Feb 18, 2020 | 13.24 | 13.26 | 12.85 | 12.85 | 69,920 | -0.22(-1.66%) |
Feb 14, 2020 | 13.19 | 13.19 | 12.85 | 13.06 | 28,043 | -0.09(-0.66%) |
Feb 13, 2020 | 13.37 | 13.37 | 12.85 | 13.15 | 83,420 | -0.35(-2.57%) |
Feb 12, 2020 | 13.06 | 13.54 | 13.02 | 13.50 | 98,580 | +0.56(+4.36%) |
Feb 11, 2020 | 12.15 | 13.06 | 12.15 | 12.93 | 92,303 | +0.95(+7.97%) |
Feb 10, 2020 | 12.19 | 12.28 | 11.72 | 11.98 | 105,595 | -0.22(-1.78%) |
Feb 07, 2020 | 12.59 | 12.59 | 12.13 | 12.19 | 95,973 | -0.39(-3.10%) |
Feb 06, 2020 | 13.24 | 13.50 | 12.59 | 12.59 | 68,296 | -0.52(-3.97%) |
Feb 05, 2020 | 13.37 | 13.63 | 13.06 | 13.11 | 91,594 | -0.04(-0.33%) |
Feb 04, 2020 | 13.11 | 13.41 | 13.02 | 13.15 | 96,634 | +0.35(+2.71%) |
Feb 03, 2020 | 13.37 | 13.45 | 12.63 | 12.80 | 216,265 | -0.65(-4.84%) |
Jan 31, 2020 | 14.02 | 14.15 | 13.45 | 13.45 | 118,531 | -0.74(-5.20%) |
Jan 30, 2020 | 14.19 | 14.23 | 13.76 | 14.19 | 146,097 | -0.13(-0.91%) |
Jan 29, 2020 | 14.71 | 14.97 | 14.30 | 14.32 | 44,377 | -0.35(-2.37%) |
Jan 28, 2020 | 15.02 | 15.10 | 14.54 | 14.67 | 73,224 | -0.22(-1.46%) |
Jan 27, 2020 | 14.97 | 15.19 | 14.67 | 14.89 | 102,911 | -0.43(-2.83%) |
Jan 24, 2020 | 15.62 | 15.97 | 15.10 | 15.32 | 113,232 | -0.26(-1.67%) |
Jan 23, 2020 | 15.93 | 15.97 | 15.54 | 15.58 | 85,657 | -0.52(-3.23%) |
Jan 22, 2020 | 16.06 | 16.23 | 15.88 | 16.10 | 72,885 | +0.04(+0.27%) |
Jan 21, 2020 | 16.75 | 16.97 | 15.84 | 16.06 | 111,032 | -0.61(-3.65%) |
Jan 17, 2020 | 16.93 | 17.23 | 16.49 | 16.66 | 98,461 | -0.22(-1.29%) |
Jan 16, 2020 | 16.53 | 17.01 | 16.49 | 16.88 | 115,125 | +0.17(+1.04%) |
Jan 15, 2020 | 17.71 | 17.71 | 16.66 | 16.71 | 160,344 | -1.22(-6.78%) |
Jan 14, 2020 | 18.49 | 18.49 | 17.62 | 17.92 | 75,157 | -0.52(-2.82%) |
Jan 13, 2020 | 18.66 | 18.88 | 17.92 | 18.44 | 96,094 | -0.17(-0.93%) |
Jan 10, 2020 | 19.31 | 19.31 | 18.44 | 18.62 | 96,088 | -0.69(-3.60%) |
Jan 09, 2020 | 18.66 | 19.53 | 18.66 | 19.31 | 111,954 | +0.39(+2.06%) |
Jan 08, 2020 | 19.66 | 20.22 | 18.44 | 18.92 | 187,777 | -0.61(-3.11%) |
Jan 07, 2020 | 19.40 | 19.88 | 19.23 | 19.53 | 101,666 | +0.22(+1.12%) |
Jan 06, 2020 | 19.27 | 19.40 | 19.18 | 19.31 | 120,694 | +0.00(+0.00%) |
Jan 03, 2020 | 19.31 | 19.88 | 19.14 | 19.31 | 132,173 | -0.48(-2.41%) |
Jan 02, 2020 | 19.09 | 19.79 | 18.86 | 19.79 | 133,806 | +0.87(+4.59%) |
Dec 31, 2019 | 18.83 | 19.09 | 18.75 | 18.92 | 64,174 | +0.00(+0.00%) |
Dec 30, 2019 | 18.92 | 19.09 | 18.75 | 18.92 | 76,331 | +0.17(+0.93%) |
Dec 27, 2019 | 19.09 | 19.09 | 18.57 | 18.75 | 74,566 | -0.09(-0.46%) |
Dec 26, 2019 | 18.49 | 19.09 | 18.49 | 18.83 | 67,841 | +0.35(+1.88%) |
Dec 24, 2019 | 18.49 | 18.62 | 18.31 | 18.49 | 37,974 | +0.09(+0.47%) |
Dec 23, 2019 | 18.18 | 18.53 | 18.05 | 18.40 | 184,835 | +0.35(+1.92%) |
Dec 20, 2019 | 17.88 | 18.49 | 17.79 | 18.05 | 169,917 | +0.26(+1.46%) |
Dec 19, 2019 | 17.14 | 17.92 | 17.14 | 17.79 | 230,760 | +0.69(+4.06%) |
Dec 18, 2019 | 17.10 | 17.23 | 16.97 | 17.10 | 162,667 | +0.09(+0.51%) |
Dec 17, 2019 | 17.14 | 17.23 | 16.75 | 17.01 | 163,577 | -0.04(-0.25%) |
Dec 16, 2019 | 17.14 | 17.32 | 16.88 | 17.06 | 178,393 | +0.30(+1.81%) |
Dec 13, 2019 | 15.97 | 16.93 | 15.97 | 16.75 | 100,812 | +0.48(+2.93%) |
Dec 12, 2019 | 16.06 | 16.49 | 15.80 | 16.27 | 119,957 | +0.17(+1.08%) |
Dec 11, 2019 | 15.97 | 16.30 | 15.88 | 16.10 | 77,245 | +0.22(+1.37%) |
Dec 10, 2019 | 15.67 | 16.01 | 15.63 | 15.88 | 81,115 | +0.21(+1.37%) |
Dec 09, 2019 | 16.01 | 16.31 | 15.63 | 15.67 | 120,881 | -0.21(-1.35%) |
Dec 06, 2019 | 15.58 | 15.93 | 15.33 | 15.88 | 99,012 | +0.56(+3.63%) |
Dec 05, 2019 | 14.77 | 15.41 | 14.77 | 15.33 | 47,313 | +0.47(+3.17%) |
Dec 04, 2019 | 14.94 | 15.28 | 14.77 | 14.86 | 76,675 | +0.17(+1.17%) |
Dec 03, 2019 | 14.90 | 15.11 | 14.60 | 14.68 | 52,715 | -0.26(-1.72%) |
Dec 02, 2019 | 15.33 | 15.71 | 14.94 | 14.94 | 130,472 | -0.26(-1.69%) |
Nov 29, 2019 | 15.24 | 15.37 | 15.07 | 15.20 | 49,494 | +0.00(+0.00%) |
Nov 27, 2019 | 14.77 | 15.20 | 14.64 | 15.20 | 72,525 | +0.39(+2.60%) |
Nov 26, 2019 | 14.77 | 15.11 | 14.51 | 14.81 | 70,024 | -0.64(-4.16%) |
Nov 25, 2019 | 15.11 | 15.46 | 14.86 | 15.46 | 52,631 | +0.34(+2.27%) |
Nov 22, 2019 | 15.16 | 15.24 | 14.90 | 15.11 | 52,858 | -0.04(-0.28%) |
Nov 21, 2019 | 15.50 | 15.58 | 14.90 | 15.16 | 53,826 | -0.26(-1.67%) |
Nov 20, 2019 | 14.98 | 15.54 | 14.90 | 15.41 | 86,514 | +0.51(+3.45%) |
Nov 19, 2019 | 14.34 | 14.98 | 14.13 | 14.90 | 48,433 | +0.47(+3.26%) |
Nov 18, 2019 | 14.81 | 14.81 | 14.13 | 14.43 | 59,629 | -0.51(-3.44%) |
Nov 15, 2019 | 14.64 | 15.03 | 14.34 | 14.94 | 43,024 | +0.30(+2.05%) |
Nov 14, 2019 | 14.51 | 14.73 | 14.26 | 14.64 | 47,962 | +0.09(+0.59%) |
Nov 13, 2019 | 14.47 | 14.68 | 13.91 | 14.56 | 40,098 | -0.04(-0.29%) |
Nov 12, 2019 | 13.91 | 14.90 | 13.91 | 14.60 | 55,965 | +0.69(+4.92%) |
Nov 11, 2019 | 14.13 | 14.13 | 13.74 | 13.91 | 71,263 | -0.17(-1.22%) |
Nov 08, 2019 | 14.04 | 14.30 | 14.04 | 14.09 | 55,894 | -0.09(-0.60%) |
Nov 07, 2019 | 14.77 | 14.77 | 14.04 | 14.17 | 73,042 | -0.30(-2.07%) |
Nov 06, 2019 | 14.94 | 15.03 | 14.41 | 14.47 | 61,010 | -0.60(-3.98%) |
Nov 05, 2019 | 15.41 | 15.63 | 14.81 | 15.07 | 67,749 | -0.30(-1.95%) |
Nov 04, 2019 | 15.71 | 15.76 | 15.37 | 15.37 | 31,460 | -0.17(-1.10%) |
Nov 01, 2019 | 15.07 | 15.71 | 15.07 | 15.54 | 58,814 | +0.34(+2.25%) |
Oct 31, 2019 | 15.84 | 15.88 | 15.00 | 15.20 | 64,683 | -0.69(-4.31%) |
Oct 30, 2019 | 16.10 | 16.18 | 15.84 | 15.88 | 43,630 | -0.34(-2.11%) |
Oct 29, 2019 | 16.44 | 16.48 | 15.97 | 16.23 | 39,171 | -0.21(-1.30%) |
Oct 28, 2019 | 16.27 | 16.61 | 16.27 | 16.44 | 113,915 | +0.17(+1.05%) |
Oct 25, 2019 | 16.27 | 16.53 | 16.18 | 16.27 | 62,714 | +0.04(+0.26%) |
Oct 24, 2019 | 16.53 | 16.70 | 16.10 | 16.23 | 89,844 | -0.21(-1.30%) |
Oct 23, 2019 | 16.10 | 16.57 | 15.97 | 16.44 | 128,068 | +0.43(+2.67%) |
Oct 22, 2019 | 15.50 | 16.31 | 15.07 | 16.01 | 92,225 | -0.34(-2.09%) |
Oct 21, 2019 | 16.57 | 16.78 | 16.27 | 16.35 | 87,313 | +0.00(+0.00%) |
Oct 18, 2019 | 16.53 | 16.65 | 16.27 | 16.35 | 53,955 | -0.13(-0.78%) |
Oct 17, 2019 | 16.57 | 16.83 | 16.27 | 16.48 | 109,193 | -0.04(-0.26%) |
Oct 16, 2019 | 16.57 | 16.87 | 16.05 | 16.53 | 115,601 | +0.04(+0.26%) |
Oct 15, 2019 | 17.08 | 17.13 | 16.14 | 16.48 | 116,374 | -0.60(-3.51%) |
Oct 14, 2019 | 16.14 | 17.08 | 16.14 | 17.08 | 162,805 | +0.98(+6.12%) |
Oct 11, 2019 | 16.31 | 16.53 | 16.01 | 16.10 | 155,888 | +0.56(+3.58%) |
Oct 10, 2019 | 15.28 | 15.97 | 14.98 | 15.54 | 142,978 | +0.04(+0.28%) |
Oct 09, 2019 | 14.98 | 16.35 | 14.98 | 15.50 | 225,763 | +0.51(+3.43%) |
Oct 08, 2019 | 14.13 | 14.98 | 14.04 | 14.98 | 185,572 | +0.69(+4.79%) |
Oct 07, 2019 | 13.40 | 14.56 | 13.33 | 14.30 | 205,028 | +1.11(+8.44%) |
Oct 04, 2019 | 12.33 | 13.27 | 12.23 | 13.19 | 111,649 | +0.98(+8.07%) |
Oct 03, 2019 | 12.37 | 12.63 | 12.16 | 12.20 | 37,030 | -0.30(-2.40%) |
Oct 02, 2019 | 12.50 | 12.76 | 12.29 | 12.50 | 25,064 | -0.21(-1.68%) |
Oct 01, 2019 | 12.76 | 12.84 | 12.63 | 12.72 | 19,604 | +0.09(+0.68%) |
Sep 30, 2019 | 12.63 | 12.84 | 12.50 | 12.63 | 28,829 | -0.09(-0.67%) |
Sep 27, 2019 | 12.54 | 12.84 | 12.54 | 12.72 | 18,429 | +0.17(+1.37%) |
Sep 26, 2019 | 12.33 | 12.67 | 12.33 | 12.54 | 38,961 | +0.30(+2.45%) |
Sep 25, 2019 | 12.29 | 12.29 | 11.99 | 12.24 | 15,224 | -0.09(-0.70%) |
Sep 24, 2019 | 12.54 | 12.59 | 12.20 | 12.33 | 23,116 | -0.17(-1.37%) |
Sep 23, 2019 | 12.16 | 12.54 | 12.12 | 12.50 | 21,941 | +0.34(+2.82%) |
Sep 20, 2019 | 12.42 | 12.67 | 12.16 | 12.16 | 30,458 | -0.39(-3.07%) |
Sep 19, 2019 | 12.76 | 12.89 | 12.46 | 12.54 | 13,424 | -0.30(-2.33%) |
Sep 18, 2019 | 12.54 | 12.84 | 12.50 | 12.84 | 35,816 | +0.30(+2.39%) |
Sep 17, 2019 | 12.63 | 12.72 | 12.33 | 12.54 | 27,684 | -0.21(-1.68%) |
Sep 16, 2019 | 12.97 | 13.14 | 12.76 | 12.76 | 44,330 | -0.17(-1.32%) |
Sep 13, 2019 | 13.31 | 13.33 | 12.89 | 12.93 | 26,300 | -0.34(-2.58%) |
Sep 12, 2019 | 13.14 | 13.40 | 12.89 | 13.27 | 24,086 | +0.04(+0.32%) |
Sep 11, 2019 | 13.44 | 13.57 | 13.19 | 13.23 | 28,195 | -0.17(-1.28%) |
Sep 10, 2019 | 12.72 | 13.40 | 12.72 | 13.40 | 37,248 | +0.56(+4.33%) |
Sep 09, 2019 | 12.72 | 12.97 | 12.50 | 12.84 | 17,220 | +0.13(+1.01%) |
Sep 06, 2019 | 13.19 | 13.31 | 12.50 | 12.72 | 32,116 | -0.30(-2.30%) |
Sep 05, 2019 | 12.80 | 13.06 | 12.67 | 13.02 | 31,367 | +0.26(+2.01%) |
Sep 04, 2019 | 12.33 | 12.80 | 12.28 | 12.76 | 23,030 | +0.60(+4.93%) |
Sep 03, 2019 | 12.72 | 12.72 | 12.16 | 12.16 | 25,829 | -0.69(-5.33%) |
Aug 30, 2019 | 12.76 | 12.90 | 12.46 | 12.84 | 14,715 | +0.09(+0.67%) |
Aug 29, 2019 | 12.42 | 12.97 | 12.42 | 12.76 | 29,797 | +0.47(+3.83%) |
Aug 28, 2019 | 12.16 | 12.33 | 11.94 | 12.29 | 45,067 | +0.47(+3.99%) |
Aug 27, 2019 | 12.50 | 12.63 | 11.82 | 11.82 | 62,809 | -0.69(-5.48%) |
Aug 26, 2019 | 12.84 | 12.84 | 12.37 | 12.50 | 21,048 | +0.00(+0.00%) |
Aug 23, 2019 | 12.97 | 13.02 | 12.42 | 12.50 | 22,353 | -0.60(-4.58%) |
Aug 22, 2019 | 12.72 | 13.19 | 12.59 | 13.10 | 27,972 | +0.30(+2.34%) |
Aug 21, 2019 | 12.89 | 12.93 | 12.46 | 12.80 | 26,123 | -0.09(-0.66%) |
Aug 20, 2019 | 12.76 | 12.93 | 12.33 | 12.89 | 25,378 | +0.21(+1.69%) |
Aug 19, 2019 | 12.50 | 12.84 | 12.42 | 12.67 | 35,069 | +0.17(+1.37%) |
Aug 16, 2019 | 11.99 | 12.72 | 11.86 | 12.50 | 24,992 | +0.64(+5.42%) |
Aug 15, 2019 | 11.86 | 11.94 | 11.77 | 11.86 | 28,575 | -0.09(-0.72%) |
Aug 14, 2019 | 11.86 | 12.07 | 11.77 | 11.94 | 38,260 | -0.04(-0.36%) |
Aug 13, 2019 | 12.12 | 12.12 | 11.77 | 11.99 | 29,658 | -0.21(-1.75%) |
Aug 12, 2019 | 11.99 | 12.20 | 11.82 | 12.20 | 33,758 | +0.17(+1.42%) |
Aug 09, 2019 | 12.16 | 12.24 | 11.99 | 12.03 | 25,716 | -0.09(-0.71%) |
Aug 08, 2019 | 12.42 | 12.67 | 11.99 | 12.12 | 24,797 | -0.21(-1.74%) |
Aug 07, 2019 | 12.16 | 12.37 | 11.69 | 12.33 | 36,098 | +0.13(+1.05%) |
Aug 06, 2019 | 11.90 | 12.29 | 11.77 | 12.20 | 58,892 | +0.43(+3.64%) |
Aug 05, 2019 | 12.50 | 12.50 | 11.73 | 11.77 | 47,234 | -0.90(-7.09%) |
Aug 02, 2019 | 12.76 | 12.89 | 12.42 | 12.67 | 38,843 | -0.21(-1.66%) |
Aug 01, 2019 | 13.10 | 13.27 | 12.67 | 12.89 | 23,430 | -0.17(-1.31%) |
Jul 31, 2019 | 13.14 | 13.30 | 12.84 | 13.06 | 98,132 | +0.04(+0.33%) |
Jul 30, 2019 | 13.61 | 13.91 | 12.93 | 13.02 | 74,950 | -1.07(-7.60%) |
Jul 29, 2019 | 14.21 | 14.30 | 13.83 | 14.09 | 18,709 | -0.09(-0.60%) |
Jul 26, 2019 | 14.34 | 14.39 | 14.04 | 14.17 | 31,883 | -0.21(-1.49%) |
Jul 25, 2019 | 14.43 | 14.64 | 14.26 | 14.39 | 29,531 | -0.17(-1.18%) |
Jul 24, 2019 | 14.60 | 14.68 | 14.39 | 14.56 | 45,225 | +0.04(+0.29%) |
Jul 23, 2019 | 14.64 | 14.64 | 14.43 | 14.51 | 30,241 | -0.09(-0.59%) |
Jul 22, 2019 | 14.68 | 14.77 | 14.51 | 14.60 | 30,313 | -0.04(-0.29%) |
Jul 19, 2019 | 14.60 | 14.68 | 14.51 | 14.64 | 30,224 | +0.09(+0.59%) |
Jul 18, 2019 | 14.51 | 14.68 | 14.51 | 14.56 | 73,164 | -0.04(-0.29%) |
Jul 17, 2019 | 14.56 | 14.68 | 14.34 | 14.60 | 318,695 | -0.04(-0.29%) |
Jul 16, 2019 | 14.60 | 14.68 | 14.47 | 14.64 | 60,181 | +0.04(+0.29%) |
Jul 15, 2019 | 14.68 | 14.68 | 14.47 | 14.60 | 25,416 | +0.04(+0.29%) |
Jul 12, 2019 | 14.51 | 14.73 | 14.47 | 14.56 | 34,008 | +0.04(+0.29%) |
Jul 11, 2019 | 14.34 | 14.73 | 14.26 | 14.51 | 81,687 | +0.13(+0.89%) |
Jul 10, 2019 | 14.26 | 14.43 | 14.26 | 14.39 | 17,284 | +0.17(+1.21%) |
Jul 09, 2019 | 14.56 | 14.56 | 14.13 | 14.21 | 29,120 | -0.30(-2.06%) |
Jul 08, 2019 | 14.39 | 14.60 | 14.34 | 14.51 | 34,601 | +0.13(+0.89%) |
Jul 05, 2019 | 14.30 | 14.43 | 14.17 | 14.39 | 31,579 | +0.21(+1.51%) |
Jul 03, 2019 | 14.30 | 14.43 | 14.09 | 14.17 | 16,396 | -0.13(-0.90%) |
Jul 02, 2019 | 14.13 | 14.34 | 13.96 | 14.30 | 24,248 | +0.30(+2.14%) |
Jul 01, 2019 | 14.26 | 14.47 | 13.91 | 14.00 | 47,050 | -0.09(-0.61%) |
Jun 28, 2019 | 13.70 | 14.17 | 13.70 | 14.09 | 43,001 | +0.47(+3.46%) |
Jun 27, 2019 | 13.57 | 13.83 | 13.49 | 13.61 | 56,642 | +0.13(+0.95%) |
Jun 26, 2019 | 13.27 | 13.74 | 13.27 | 13.49 | 41,418 | +0.13(+0.96%) |
Jun 25, 2019 | 13.27 | 13.44 | 13.06 | 13.36 | 31,188 | +0.13(+0.97%) |
Jun 24, 2019 | 13.27 | 13.31 | 13.14 | 13.23 | 28,448 | +0.04(+0.32%) |
Jun 21, 2019 | 13.19 | 13.53 | 13.06 | 13.19 | 38,726 | +0.00(+0.00%) |
Jun 20, 2019 | 13.49 | 13.53 | 13.10 | 13.19 | 31,125 | -0.13(-0.97%) |
Jun 19, 2019 | 13.36 | 13.53 | 13.27 | 13.31 | 15,639 | -0.04(-0.32%) |
Jun 18, 2019 | 13.40 | 13.57 | 13.19 | 13.36 | 53,646 | -0.09(-0.64%) |
Jun 17, 2019 | 13.57 | 14.17 | 13.40 | 13.44 | 32,190 | -0.17(-1.26%) |
Jun 14, 2019 | 13.53 | 13.83 | 13.44 | 13.61 | 19,970 | -0.04(-0.31%) |
Jun 13, 2019 | 13.70 | 14.13 | 13.44 | 13.66 | 30,324 | +0.17(+1.27%) |
Jun 12, 2019 | 13.61 | 13.70 | 13.31 | 13.49 | 23,675 | -0.17(-1.25%) |
Jun 11, 2019 | 13.70 | 13.73 | 13.49 | 13.66 | 17,280 | -0.04(-0.31%) |
Jun 10, 2019 | 13.61 | 13.83 | 13.61 | 13.70 | 27,344 | +0.21(+1.59%) |
Jun 07, 2019 | 13.27 | 13.91 | 13.22 | 13.49 | 88,081 | +0.17(+1.29%) |
Jun 06, 2019 | 13.74 | 14.09 | 13.14 | 13.31 | 89,198 | +0.43(+3.32%) |
Jun 05, 2019 | 13.02 | 13.10 | 12.72 | 12.89 | 19,269 | -0.13(-0.99%) |
Jun 04, 2019 | 13.70 | 13.79 | 12.50 | 13.02 | 55,917 | -0.26(-1.93%) |
Jun 03, 2019 | 13.36 | 13.61 | 13.19 | 13.27 | 27,739 | +0.00(+0.00%) |
May 31, 2019 | 12.50 | 13.36 | 12.50 | 13.27 | 32,280 | +0.69(+5.44%) |
May 30, 2019 | 13.49 | 13.52 | 12.59 | 12.59 | 34,151 | -0.73(-5.47%) |
May 29, 2019 | 13.40 | 13.49 | 13.06 | 13.31 | 18,051 | -0.17(-1.27%) |
May 28, 2019 | 13.53 | 13.70 | 13.40 | 13.49 | 17,395 | +0.13(+0.96%) |
May 24, 2019 | 13.57 | 13.61 | 13.19 | 13.36 | 22,750 | +0.09(+0.65%) |
May 23, 2019 | 13.96 | 14.34 | 13.10 | 13.27 | 27,127 | -0.69(-4.91%) |
May 22, 2019 | 14.08 | 14.17 | 13.83 | 13.96 | 6,952 | -0.04(-0.30%) |
May 21, 2019 | 14.13 | 14.25 | 13.83 | 14.00 | 47,045 | -0.13(-0.90%) |
May 20, 2019 | 14.29 | 14.38 | 13.98 | 14.13 | 20,383 | -0.08(-0.59%) |
May 17, 2019 | 14.04 | 14.29 | 13.96 | 14.21 | 23,620 | +0.04(+0.30%) |
May 16, 2019 | 14.29 | 14.46 | 14.04 | 14.17 | 36,397 | +0.13(+0.90%) |
May 15, 2019 | 13.75 | 14.51 | 13.70 | 14.04 | 52,388 | +0.34(+2.46%) |
May 14, 2019 | 13.58 | 13.75 | 13.32 | 13.70 | 15,032 | +0.34(+2.52%) |
May 13, 2019 | 13.11 | 13.62 | 13.11 | 13.37 | 26,092 | -0.08(-0.63%) |
May 10, 2019 | 13.41 | 13.66 | 13.07 | 13.45 | 20,656 | +0.04(+0.31%) |
May 09, 2019 | 13.54 | 13.58 | 13.11 | 13.41 | 11,576 | +0.08(+0.63%) |
May 08, 2019 | 13.32 | 13.62 | 13.16 | 13.32 | 10,460 | -0.08(-0.63%) |
May 07, 2019 | 13.49 | 13.58 | 13.28 | 13.41 | 18,906 | -0.34(-2.45%) |
May 06, 2019 | 13.49 | 14.00 | 13.45 | 13.75 | 16,416 | +0.04(+0.31%) |
May 03, 2019 | 13.87 | 14.00 | 13.62 | 13.70 | 12,996 | -0.04(-0.31%) |
May 02, 2019 | 13.28 | 13.96 | 13.28 | 13.75 | 13,061 | +0.42(+3.16%) |