Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.42 | 16.48 | 16.03 | 16.48 | 9,916 | +0.14(+0.84%) |
May 28, 2020 | 16.70 | 16.79 | 16.31 | 16.34 | 18,388 | -0.23(-1.40%) |
May 27, 2020 | 16.68 | 16.68 | 15.97 | 16.58 | 20,183 | -0.02(-0.15%) |
May 26, 2020 | 17.30 | 17.33 | 16.60 | 16.60 | 22,985 | -0.26(-1.54%) |
May 22, 2020 | 16.62 | 16.88 | 16.54 | 16.86 | 67,012 | +0.23(+1.38%) |
May 21, 2020 | 16.57 | 16.68 | 16.34 | 16.63 | 12,254 | +0.08(+0.48%) |
May 20, 2020 | 16.39 | 16.59 | 16.36 | 16.55 | 41,464 | +0.40(+2.48%) |
May 19, 2020 | 16.48 | 16.48 | 16.15 | 16.15 | 9,576 | -0.28(-1.70%) |
May 18, 2020 | 16.56 | 16.66 | 16.35 | 16.43 | 20,665 | +0.52(+3.27%) |
May 15, 2020 | 15.25 | 16.04 | 15.25 | 15.91 | 15,125 | +0.65(+4.24%) |
May 14, 2020 | 15.12 | 15.32 | 14.90 | 15.26 | 8,559 | +0.03(+0.20%) |
May 13, 2020 | 15.72 | 15.89 | 14.85 | 15.23 | 19,239 | -0.46(-2.95%) |
May 12, 2020 | 15.98 | 16.40 | 15.67 | 15.70 | 31,940 | -0.23(-1.42%) |
May 11, 2020 | 15.07 | 15.99 | 15.07 | 15.92 | 34,193 | +0.78(+5.13%) |
May 08, 2020 | 15.24 | 15.24 | 15.03 | 15.15 | 57,897 | +0.07(+0.47%) |
May 07, 2020 | 15.16 | 15.20 | 15.03 | 15.07 | 13,565 | +0.02(+0.13%) |
May 06, 2020 | 15.03 | 15.19 | 15.00 | 15.05 | 5,132 | +0.06(+0.40%) |
May 05, 2020 | 14.93 | 15.16 | 14.82 | 14.99 | 23,516 | +0.42(+2.90%) |
May 04, 2020 | 14.00 | 14.60 | 13.91 | 14.57 | 67,631 | +0.56(+3.97%) |
May 01, 2020 | 14.27 | 14.27 | 13.84 | 14.02 | 17,529 | -0.49(-3.35%) |
Apr 30, 2020 | 14.85 | 14.85 | 14.50 | 14.50 | 9,596 | -0.36(-2.44%) |
Apr 29, 2020 | 15.01 | 15.04 | 14.80 | 14.87 | 40,141 | +0.06(+0.40%) |
Apr 28, 2020 | 15.47 | 15.47 | 14.76 | 14.81 | 13,425 | -0.51(-3.36%) |
Apr 27, 2020 | 15.20 | 15.48 | 15.17 | 15.32 | 17,228 | +0.26(+1.75%) |
Apr 24, 2020 | 14.76 | 15.09 | 14.72 | 15.06 | 11,018 | +0.32(+2.17%) |
Apr 23, 2020 | 14.74 | 15.07 | 14.67 | 14.74 | 70,129 | +0.09(+0.64%) |
Apr 22, 2020 | 14.63 | 14.71 | 14.44 | 14.64 | 25,682 | +0.24(+1.63%) |
Apr 21, 2020 | 14.60 | 14.72 | 14.22 | 14.41 | 248,190 | -0.38(-2.57%) |
Apr 20, 2020 | 14.30 | 15.05 | 14.30 | 14.79 | 18,003 | +0.41(+2.83%) |
Apr 17, 2020 | 14.25 | 14.38 | 14.15 | 14.38 | 36,661 | +0.51(+3.70%) |
Apr 16, 2020 | 13.72 | 13.89 | 13.60 | 13.87 | 15,616 | +0.30(+2.24%) |
Apr 15, 2020 | 13.63 | 13.67 | 13.46 | 13.56 | 15,041 | -0.36(-2.62%) |
Apr 14, 2020 | 13.56 | 13.93 | 13.56 | 13.93 | 13,545 | +0.58(+4.31%) |
Apr 13, 2020 | 13.40 | 13.40 | 13.13 | 13.35 | 8,508 | +0.02(+0.14%) |
Apr 09, 2020 | 13.35 | 13.44 | 13.17 | 13.33 | 17,529 | +0.22(+1.65%) |
Apr 08, 2020 | 12.85 | 13.12 | 12.77 | 13.12 | 21,144 | +0.32(+2.54%) |
Apr 07, 2020 | 13.23 | 13.37 | 12.76 | 12.79 | 14,960 | -0.13(-0.99%) |
Apr 06, 2020 | 12.61 | 12.92 | 12.61 | 12.92 | 26,322 | +0.71(+5.82%) |
Apr 03, 2020 | 12.47 | 12.49 | 12.11 | 12.21 | 9,816 | -0.21(-1.73%) |
Apr 02, 2020 | 12.10 | 12.67 | 12.10 | 12.42 | 55,714 | +0.44(+3.63%) |
Apr 01, 2020 | 12.32 | 12.49 | 11.99 | 11.99 | 15,957 | -0.45(-3.62%) |
Mar 31, 2020 | 12.63 | 12.74 | 12.44 | 12.44 | 47,379 | -0.12(-0.92%) |
Mar 30, 2020 | 12.35 | 12.56 | 12.24 | 12.56 | 13,594 | +0.20(+1.59%) |
Mar 27, 2020 | 12.44 | 12.52 | 12.11 | 12.36 | 21,135 | -0.34(-2.67%) |
Mar 26, 2020 | 12.36 | 12.79 | 12.36 | 12.70 | 75,609 | +0.55(+4.56%) |
Mar 25, 2020 | 12.05 | 12.42 | 12.00 | 12.14 | 21,156 | +0.17(+1.42%) |
Mar 24, 2020 | 11.64 | 11.97 | 11.64 | 11.97 | 36,435 | +0.78(+6.93%) |
Mar 23, 2020 | 11.42 | 11.42 | 10.92 | 11.20 | 9,569 | -0.14(-1.25%) |
Mar 20, 2020 | 11.58 | 11.78 | 11.26 | 11.34 | 8,414 | -0.04(-0.35%) |
Mar 19, 2020 | 10.55 | 11.39 | 10.55 | 11.38 | 5,764 | +0.82(+7.80%) |
Mar 18, 2020 | 10.33 | 11.09 | 10.14 | 10.56 | 10,287 | -0.46(-4.14%) |
Mar 17, 2020 | 10.75 | 11.15 | 10.28 | 11.01 | 10,452 | +0.10(+0.94%) |
Mar 16, 2020 | 10.72 | 11.19 | 10.72 | 10.91 | 3,607 | -1.12(-9.31%) |
Mar 13, 2020 | 12.20 | 12.20 | 10.95 | 12.03 | 7,011 | +0.54(+4.66%) |
Mar 12, 2020 | 12.27 | 12.27 | 11.50 | 11.50 | 7,678 | -1.44(-11.13%) |
Mar 11, 2020 | 13.48 | 13.50 | 12.94 | 12.94 | 6,370 | -0.83(-6.01%) |
Mar 10, 2020 | 13.82 | 13.88 | 13.10 | 13.76 | 11,744 | +0.25(+1.86%) |
Mar 09, 2020 | 13.84 | 14.11 | 13.49 | 13.51 | 6,101 | -1.01(-6.98%) |
Mar 06, 2020 | 14.63 | 14.64 | 14.41 | 14.53 | 4,106 | -0.43(-2.87%) |
Mar 05, 2020 | 14.94 | 15.12 | 14.94 | 14.95 | 3,609 | -0.13(-0.84%) |
Mar 04, 2020 | 14.77 | 15.08 | 14.76 | 15.08 | 4,407 | +0.61(+4.21%) |
Mar 03, 2020 | 14.84 | 14.84 | 14.26 | 14.47 | 7,650 | -0.21(-1.41%) |
Mar 02, 2020 | 14.45 | 14.68 | 14.15 | 14.68 | 6,248 | +0.33(+2.29%) |
Feb 28, 2020 | 13.78 | 14.38 | 13.77 | 14.35 | 8,714 | +0.23(+1.66%) |
Feb 27, 2020 | 14.38 | 14.70 | 13.94 | 14.12 | 21,420 | -0.34(-2.33%) |
Feb 26, 2020 | 14.47 | 14.75 | 14.33 | 14.45 | 18,892 | +0.04(+0.27%) |
Feb 25, 2020 | 15.07 | 15.07 | 14.38 | 14.41 | 5,458 | -0.55(-3.68%) |
Feb 24, 2020 | 15.28 | 15.28 | 14.84 | 14.96 | 8,793 | -0.65(-4.19%) |
Feb 21, 2020 | 15.64 | 15.66 | 15.55 | 15.62 | 2,504 | -0.18(-1.16%) |
Feb 20, 2020 | 15.87 | 15.87 | 15.58 | 15.80 | 4,435 | -0.14(-0.88%) |
Feb 19, 2020 | 15.97 | 16.01 | 15.87 | 15.94 | 7,912 | +0.05(+0.33%) |
Feb 18, 2020 | 15.94 | 15.94 | 15.81 | 15.89 | 5,106 | -0.05(-0.31%) |
Feb 14, 2020 | 15.94 | 15.97 | 15.87 | 15.94 | 6,711 | +0.07(+0.42%) |
Feb 13, 2020 | 15.89 | 15.98 | 15.87 | 15.87 | 4,537 | -0.13(-0.84%) |
Feb 12, 2020 | 15.82 | 16.01 | 15.80 | 16.01 | 2,040 | +0.25(+1.62%) |
Feb 11, 2020 | 15.86 | 15.86 | 15.74 | 15.75 | 7,263 | +0.07(+0.45%) |
Feb 10, 2020 | 15.29 | 15.68 | 15.29 | 15.68 | 8,890 | +0.40(+2.59%) |
Feb 07, 2020 | 15.31 | 15.37 | 15.28 | 15.29 | 1,001 | -0.22(-1.39%) |
Feb 06, 2020 | 15.52 | 15.52 | 15.35 | 15.50 | 5,950 | +0.03(+0.19%) |
Feb 05, 2020 | 15.49 | 15.56 | 15.47 | 15.47 | 10,565 | +0.20(+1.28%) |
Feb 04, 2020 | 15.09 | 15.32 | 15.09 | 15.28 | 2,353 | +0.46(+3.10%) |
Feb 03, 2020 | 14.75 | 14.85 | 14.75 | 14.82 | 3,512 | +0.32(+2.20%) |
Jan 31, 2020 | 14.70 | 14.70 | 14.50 | 14.50 | 5,108 | -0.30(-2.03%) |
Jan 30, 2020 | 15.02 | 15.02 | 14.77 | 14.80 | 1,595 | -0.34(-2.25%) |
Jan 29, 2020 | 15.20 | 15.29 | 15.13 | 15.14 | 16,740 | +0.07(+0.47%) |
Jan 28, 2020 | 15.04 | 15.14 | 15.04 | 15.07 | 4,348 | +0.13(+0.85%) |
Jan 27, 2020 | 14.82 | 14.96 | 14.76 | 14.94 | 16,305 | -0.23(-1.52%) |
Jan 24, 2020 | 15.47 | 15.50 | 15.13 | 15.18 | 4,307 | -0.25(-1.61%) |
Jan 23, 2020 | 15.63 | 15.63 | 15.42 | 15.42 | 1,259 | -0.26(-1.68%) |
Jan 22, 2020 | 15.79 | 15.82 | 15.68 | 15.69 | 12,493 | -0.12(-0.73%) |
Jan 21, 2020 | 16.15 | 16.17 | 15.79 | 15.80 | 5,934 | -0.45(-2.79%) |
Jan 17, 2020 | 16.42 | 16.42 | 16.21 | 16.26 | 5,809 | -0.07(-0.40%) |
Jan 16, 2020 | 16.27 | 16.32 | 16.22 | 16.32 | 11,913 | +0.22(+1.37%) |
Jan 15, 2020 | 16.02 | 16.19 | 16.02 | 16.10 | 2,934 | +0.11(+0.71%) |
Jan 14, 2020 | 15.68 | 16.07 | 15.68 | 15.99 | 6,431 | +0.31(+1.97%) |
Jan 13, 2020 | 16.14 | 16.14 | 15.56 | 15.68 | 17,631 | -0.30(-1.89%) |
Jan 10, 2020 | 16.02 | 16.23 | 15.98 | 15.98 | 25,042 | +0.18(+1.14%) |
Jan 09, 2020 | 15.82 | 15.89 | 15.77 | 15.80 | 5,069 | +0.11(+0.70%) |
Jan 08, 2020 | 15.66 | 15.71 | 15.59 | 15.69 | 2,794 | +0.15(+0.99%) |
Jan 07, 2020 | 15.45 | 15.58 | 15.45 | 15.54 | 1,518 | +0.13(+0.84%) |
Jan 06, 2020 | 15.32 | 15.41 | 15.22 | 15.41 | 7,330 | +0.01(+0.07%) |
Jan 03, 2020 | 15.37 | 15.55 | 15.32 | 15.40 | 3,706 | -0.11(-0.74%) |
Jan 02, 2020 | 15.69 | 15.69 | 15.43 | 15.51 | 5,917 | -0.07(-0.45%) |
Dec 31, 2019 | 15.62 | 15.65 | 15.57 | 15.58 | 3,806 | +0.05(+0.32%) |
Dec 30, 2019 | 15.85 | 15.85 | 15.46 | 15.53 | 7,036 | -0.33(-2.07%) |
Dec 27, 2019 | 15.97 | 15.97 | 15.86 | 15.86 | 7,111 | -0.16(-1.01%) |
Dec 26, 2019 | 16.14 | 16.14 | 15.99 | 16.02 | 5,158 | -0.31(-1.89%) |
Dec 24, 2019 | 16.15 | 16.33 | 16.15 | 16.33 | 4,006 | +0.17(+1.04%) |
Dec 23, 2019 | 16.02 | 16.22 | 15.94 | 16.17 | 2,745 | +0.19(+1.16%) |
Dec 20, 2019 | 16.00 | 16.03 | 15.92 | 15.98 | 11,118 | -0.12(-0.72%) |
Dec 19, 2019 | 16.07 | 16.11 | 15.97 | 16.10 | 13,896 | +0.05(+0.33%) |
Dec 18, 2019 | 16.17 | 16.17 | 16.00 | 16.04 | 7,984 | -0.11(-0.68%) |
Dec 17, 2019 | 16.34 | 16.34 | 16.15 | 16.15 | 5,402 | -0.13(-0.78%) |
Dec 16, 2019 | 16.14 | 16.30 | 16.11 | 16.28 | 15,015 | +0.10(+0.63%) |
Dec 13, 2019 | 16.13 | 16.30 | 16.09 | 16.18 | 18,731 | +0.26(+1.62%) |
Dec 12, 2019 | 15.86 | 15.98 | 15.83 | 15.92 | 10,064 | +0.10(+0.62%) |
Dec 11, 2019 | 16.13 | 16.13 | 15.81 | 15.82 | 14,863 | -0.24(-1.50%) |
Dec 10, 2019 | 15.86 | 16.08 | 15.82 | 16.06 | 4,455 | +0.22(+1.36%) |
Dec 09, 2019 | 16.30 | 16.31 | 15.85 | 15.85 | 16,261 | -0.34(-2.10%) |
Dec 06, 2019 | 16.15 | 16.24 | 16.07 | 16.19 | 26,644 | +0.24(+1.48%) |
Dec 05, 2019 | 15.87 | 16.02 | 15.87 | 15.95 | 5,268 | -0.05(-0.30%) |
Dec 04, 2019 | 16.02 | 16.02 | 15.89 | 16.00 | 5,420 | -0.00(-0.03%) |
Dec 03, 2019 | 15.69 | 16.07 | 15.69 | 16.00 | 20,540 | +0.66(+4.32%) |
Dec 02, 2019 | 15.65 | 15.65 | 15.24 | 15.34 | 12,206 | -0.29(-1.84%) |
Nov 29, 2019 | 15.49 | 15.67 | 15.49 | 15.63 | 4,307 | +0.17(+1.11%) |
Nov 27, 2019 | 15.43 | 15.47 | 15.42 | 15.46 | 2,003 | +0.12(+0.77%) |
Nov 26, 2019 | 15.25 | 15.37 | 15.18 | 15.34 | 18,806 | +0.23(+1.52%) |
Nov 25, 2019 | 14.74 | 15.11 | 14.74 | 15.11 | 2,031 | +0.58(+4.02%) |
Nov 22, 2019 | 14.42 | 14.53 | 14.42 | 14.53 | 901 | +0.11(+0.76%) |
Nov 21, 2019 | 14.31 | 14.42 | 14.31 | 14.42 | 1,978 | -0.03(-0.24%) |
Nov 20, 2019 | 14.44 | 14.48 | 14.37 | 14.45 | 2,911 | +0.01(+0.07%) |
Nov 19, 2019 | 14.13 | 14.45 | 14.13 | 14.44 | 2,959 | +0.51(+3.67%) |
Nov 18, 2019 | 13.88 | 13.97 | 13.88 | 13.93 | 8,833 | +0.02(+0.17%) |
Nov 15, 2019 | 13.80 | 14.24 | 13.80 | 13.91 | 1,903 | +0.21(+1.56%) |
Nov 14, 2019 | 13.66 | 13.71 | 13.62 | 13.69 | 4,804 | -0.09(-0.65%) |
Nov 13, 2019 | 13.63 | 13.87 | 13.61 | 13.78 | 1,198 | +0.24(+1.79%) |
Nov 12, 2019 | 13.51 | 13.59 | 13.51 | 13.54 | 2,820 | +0.11(+0.83%) |
Nov 11, 2019 | 13.43 | 13.43 | 13.43 | 13.43 | 720 | -0.06(-0.44%) |
Nov 08, 2019 | 13.28 | 13.49 | 13.28 | 13.49 | 1,602 | +0.14(+1.05%) |
Nov 07, 2019 | 13.21 | 13.39 | 13.21 | 13.35 | 4,008 | -0.05(-0.37%) |
Nov 06, 2019 | 13.46 | 13.46 | 13.40 | 503 | -0.06(-0.46%) | |
Nov 05, 2019 | 13.46 | 13.46 | 13.46 | 84 | +0.00(+0.00%) | |
Nov 04, 2019 | 13.68 | 13.68 | 13.45 | 13.46 | 2,511 | -0.06(-0.42%) |
Nov 01, 2019 | 13.49 | 13.52 | 13.49 | 13.52 | 2,704 | +0.33(+2.48%) |
Oct 31, 2019 | 13.19 | 13.19 | 13.19 | 13.19 | 112 | -0.07(-0.51%) |
Oct 30, 2019 | 13.26 | 13.26 | 13.26 | 13.26 | 528 | -0.02(-0.18%) |
Oct 29, 2019 | 13.24 | 13.31 | 13.24 | 13.28 | 1,952 | -0.04(-0.28%) |
Oct 28, 2019 | 13.16 | 13.33 | 13.16 | 13.32 | 1,067 | +0.18(+1.37%) |
Oct 25, 2019 | 12.90 | 13.14 | 12.90 | 13.14 | 2,504 | +0.18(+1.40%) |
Oct 24, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 193 | -0.17(-1.31%) |
Oct 23, 2019 | 13.03 | 13.13 | 12.96 | 13.13 | 878 | +0.05(+0.38%) |
Oct 22, 2019 | 13.04 | 13.18 | 13.04 | 13.08 | 1,019 | +0.20(+1.59%) |
Oct 21, 2019 | 12.87 | 12.87 | 12.87 | 12.87 | 437 | +0.22(+1.74%) |
Oct 18, 2019 | 12.79 | 12.80 | 12.64 | 12.65 | 2,804 | -0.01(-0.08%) |
Oct 17, 2019 | 12.66 | 12.66 | 12.66 | 71 | +0.00(+0.00%) | |
Oct 16, 2019 | 12.67 | 12.67 | 12.63 | 12.66 | 8,861 | -0.03(-0.27%) |
Oct 15, 2019 | 12.69 | 12.70 | 12.69 | 12.70 | 333 | +0.27(+2.15%) |
Oct 14, 2019 | 12.48 | 12.48 | 12.43 | 12.43 | 713 | +0.00(+0.01%) |
Oct 11, 2019 | 12.40 | 12.48 | 12.40 | 12.43 | 1,502 | +0.17(+1.37%) |
Oct 10, 2019 | 12.27 | 12.27 | 12.26 | 12.26 | 2,269 | +0.16(+1.35%) |
Oct 09, 2019 | 12.27 | 12.27 | 12.10 | 12.10 | 1,946 | -0.42(-3.38%) |
Oct 08, 2019 | 12.52 | 12.52 | 12.52 | 92 | +0.00(+0.00%) | |
Oct 07, 2019 | 12.51 | 12.62 | 12.50 | 12.52 | 1,504 | +0.00(+0.00%) |
Oct 04, 2019 | 12.34 | 12.52 | 12.34 | 12.52 | 701 | +0.44(+3.65%) |
Oct 03, 2019 | 12.12 | 12.12 | 12.08 | 12.08 | 1,869 | +0.05(+0.41%) |
Oct 02, 2019 | 11.98 | 12.03 | 11.86 | 12.03 | 3,914 | -0.03(-0.28%) |
Oct 01, 2019 | 12.48 | 12.48 | 12.06 | 12.06 | 19,332 | -0.42(-3.37%) |
Sep 30, 2019 | 12.40 | 12.49 | 12.39 | 12.48 | 2,626 | +0.09(+0.70%) |
Sep 27, 2019 | 12.63 | 12.63 | 12.38 | 12.40 | 1,602 | -0.10(-0.82%) |
Sep 26, 2019 | 12.88 | 12.88 | 12.50 | 12.50 | 2,132 | -0.42(-3.24%) |
Sep 25, 2019 | 12.97 | 12.97 | 12.79 | 12.92 | 2,218 | +0.00(+0.00%) |
Sep 24, 2019 | 13.18 | 13.18 | 12.92 | 12.92 | 947 | -0.42(-3.14%) |
Sep 23, 2019 | 13.49 | 13.51 | 13.32 | 13.34 | 10,902 | -0.12(-0.86%) |
Sep 20, 2019 | 13.41 | 13.50 | 13.41 | 13.45 | 3,706 | +0.02(+0.12%) |
Sep 19, 2019 | 13.46 | 13.53 | 13.44 | 13.44 | 1,709 | +0.03(+0.23%) |
Sep 18, 2019 | 13.59 | 13.59 | 13.34 | 13.41 | 7,381 | -0.21(-1.54%) |
Sep 17, 2019 | 13.59 | 13.64 | 13.59 | 13.62 | 1,813 | +0.03(+0.22%) |
Sep 16, 2019 | 13.50 | 13.64 | 13.50 | 13.59 | 4,678 | +0.08(+0.61%) |
Sep 13, 2019 | 13.55 | 13.57 | 13.51 | 13.51 | 16,327 | -0.11(-0.82%) |
Sep 12, 2019 | 13.68 | 13.68 | 13.51 | 13.62 | 5,189 | +0.06(+0.48%) |
Sep 11, 2019 | 13.49 | 13.56 | 13.48 | 13.55 | 8,388 | +0.27(+2.00%) |
Sep 10, 2019 | 13.08 | 13.31 | 13.08 | 13.29 | 1,673 | +0.18(+1.34%) |
Sep 09, 2019 | 13.34 | 13.34 | 13.07 | 13.11 | 7,884 | -0.30(-2.21%) |
Sep 06, 2019 | 13.53 | 13.53 | 13.41 | 13.41 | 4,307 | -0.07(-0.49%) |
Sep 05, 2019 | 13.38 | 13.52 | 13.37 | 13.47 | 16,606 | +0.09(+0.64%) |
Sep 04, 2019 | 13.42 | 13.43 | 13.24 | 13.39 | 22,959 | +0.03(+0.25%) |
Sep 03, 2019 | 13.57 | 13.57 | 13.35 | 13.35 | 356 | -0.34(-2.48%) |
Aug 30, 2019 | 13.69 | 13.69 | 13.69 | 33 | +0.00(+0.00%) | |
Aug 29, 2019 | 13.69 | 13.69 | 13.69 | 13.69 | 1,052 | +0.13(+0.92%) |
Aug 28, 2019 | 13.39 | 13.57 | 13.39 | 13.57 | 1,444 | +0.07(+0.55%) |
Aug 27, 2019 | 13.67 | 13.68 | 13.49 | 13.49 | 2,169 | -0.09(-0.69%) |
Aug 26, 2019 | 13.68 | 13.68 | 13.59 | 13.59 | 1,237 | -0.04(-0.29%) |
Aug 23, 2019 | 13.87 | 13.99 | 13.63 | 13.63 | 6,310 | -0.36(-2.58%) |
Aug 22, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 541 | -0.26(-1.81%) |
Aug 21, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 369 | +0.20(+1.41%) |
Aug 20, 2019 | 14.16 | 14.21 | 14.05 | 14.05 | 3,194 | -0.28(-1.97%) |
Aug 19, 2019 | 14.28 | 14.35 | 14.19 | 14.33 | 6,827 | +0.23(+1.65%) |
Aug 16, 2019 | 13.93 | 14.15 | 13.93 | 14.10 | 1,903 | +0.23(+1.63%) |
Aug 15, 2019 | 13.91 | 13.91 | 13.87 | 13.87 | 532 | +0.02(+0.17%) |
Aug 14, 2019 | 13.83 | 13.88 | 13.83 | 13.85 | 3,008 | -0.24(-1.70%) |
Aug 13, 2019 | 13.94 | 14.09 | 13.94 | 14.09 | 1,536 | +0.04(+0.28%) |
Aug 12, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 900 | -0.36(-2.51%) |
Aug 09, 2019 | 14.36 | 14.41 | 14.33 | 14.41 | 3,305 | -0.13(-0.87%) |
Aug 08, 2019 | 14.45 | 14.54 | 14.35 | 14.54 | 4,204 | +0.16(+1.13%) |
Aug 07, 2019 | 14.14 | 14.37 | 14.14 | 14.37 | 1,942 | +0.30(+2.14%) |
Aug 06, 2019 | 14.06 | 14.07 | 14.06 | 14.07 | 612 | +0.17(+1.26%) |
Aug 05, 2019 | 14.27 | 14.27 | 13.80 | 13.90 | 5,119 | -0.49(-3.40%) |
Aug 02, 2019 | 14.72 | 14.77 | 14.30 | 14.39 | 14,324 | -0.52(-3.48%) |
Aug 01, 2019 | 15.00 | 15.17 | 14.78 | 14.90 | 17,701 | -0.03(-0.21%) |
Jul 31, 2019 | 15.08 | 15.12 | 14.93 | 14.94 | 2,675 | -0.15(-0.99%) |
Jul 30, 2019 | 14.88 | 15.08 | 14.88 | 15.08 | 704 | +0.20(+1.34%) |
Jul 29, 2019 | 15.04 | 15.04 | 14.87 | 14.89 | 1,841 | +0.10(+0.68%) |
Jul 26, 2019 | 14.76 | 14.83 | 14.76 | 14.79 | 701 | +0.09(+0.61%) |
Jul 25, 2019 | 14.88 | 14.90 | 14.70 | 14.70 | 5,418 | -0.26(-1.74%) |
Jul 24, 2019 | 14.82 | 14.95 | 14.80 | 14.95 | 2,974 | +0.16(+1.10%) |
Jul 23, 2019 | 14.74 | 14.79 | 14.74 | 14.79 | 2,089 | -0.07(-0.48%) |
Jul 22, 2019 | 14.77 | 14.92 | 14.77 | 14.86 | 2,437 | +0.16(+1.12%) |
Jul 19, 2019 | 14.98 | 14.98 | 14.70 | 14.70 | 7,312 | -0.21(-1.38%) |
Jul 18, 2019 | 14.73 | 14.90 | 14.73 | 14.90 | 3,723 | +0.13(+0.88%) |
Jul 17, 2019 | 14.65 | 14.78 | 14.63 | 14.78 | 1,940 | +0.14(+0.97%) |
Jul 16, 2019 | 14.69 | 14.69 | 14.63 | 14.63 | 1,844 | +0.08(+0.53%) |
Jul 15, 2019 | 14.66 | 14.66 | 14.52 | 14.56 | 3,112 | -0.07(-0.51%) |
Jul 12, 2019 | 14.59 | 14.66 | 14.59 | 14.63 | 3,806 | -0.06(-0.44%) |
Jul 11, 2019 | 14.93 | 14.94 | 14.69 | 14.69 | 6,614 | -0.24(-1.61%) |
Jul 10, 2019 | 15.00 | 15.11 | 14.91 | 14.93 | 4,422 | +0.02(+0.14%) |
Jul 09, 2019 | 14.68 | 14.93 | 14.68 | 14.91 | 14,302 | +0.28(+1.91%) |
Jul 08, 2019 | 14.76 | 14.76 | 14.62 | 14.64 | 3,128 | -0.33(-2.20%) |
Jul 05, 2019 | 15.06 | 15.07 | 14.96 | 14.96 | 3,906 | -0.10(-0.66%) |
Jul 03, 2019 | 15.09 | 15.09 | 15.05 | 15.06 | 1,001 | +0.07(+0.47%) |
Jul 02, 2019 | 15.06 | 15.08 | 14.97 | 14.99 | 2,152 | -0.12(-0.79%) |
Jul 01, 2019 | 15.30 | 15.30 | 15.08 | 15.11 | 12,791 | +0.02(+0.13%) |
Jun 28, 2019 | 14.73 | 15.09 | 14.73 | 15.09 | 2,003 | +0.49(+3.35%) |
Jun 27, 2019 | 14.59 | 14.61 | 14.59 | 14.61 | 244 | +0.21(+1.45%) |
Jun 26, 2019 | 14.54 | 14.54 | 14.40 | 14.40 | 4,301 | -0.12(-0.80%) |
Jun 25, 2019 | 14.60 | 14.63 | 14.51 | 14.51 | 7,683 | -0.10(-0.65%) |
Jun 24, 2019 | 15.08 | 15.08 | 14.60 | 14.61 | 5,524 | -0.34(-2.26%) |
Jun 21, 2019 | 14.98 | 14.98 | 14.77 | 14.95 | 5,909 | -0.00(-0.02%) |
Jun 20, 2019 | 15.16 | 15.18 | 14.93 | 14.95 | 9,594 | +0.01(+0.10%) |
Jun 19, 2019 | 14.98 | 14.98 | 14.91 | 14.94 | 760 | -0.03(-0.20%) |
Jun 18, 2019 | 14.88 | 14.98 | 14.88 | 14.96 | 12,198 | +0.30(+2.03%) |
Jun 17, 2019 | 14.27 | 14.67 | 14.27 | 14.67 | 7,486 | +0.48(+3.39%) |
Jun 14, 2019 | 14.24 | 14.24 | 14.19 | 14.19 | 601 | -0.04(-0.31%) |
Jun 13, 2019 | 14.21 | 14.26 | 14.18 | 14.23 | 1,973 | +0.27(+1.93%) |
Jun 12, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 423 | +0.07(+0.51%) |
Jun 11, 2019 | 14.21 | 14.21 | 13.83 | 13.89 | 4,938 | -0.33(-2.34%) |
Jun 10, 2019 | 14.22 | 14.27 | 14.22 | 14.22 | 3,726 | +0.17(+1.23%) |
Jun 07, 2019 | 13.88 | 14.05 | 13.88 | 14.05 | 1,602 | +0.28(+2.06%) |
Jun 06, 2019 | 13.79 | 13.79 | 13.77 | 13.77 | 1,721 | +0.01(+0.07%) |
Jun 05, 2019 | 13.83 | 13.83 | 13.76 | 13.76 | 570 | -0.03(-0.22%) |
Jun 04, 2019 | 13.48 | 13.79 | 13.48 | 13.79 | 1,689 | +0.39(+2.88%) |