Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.86 | 12.90 | 12.79 | 12.81 | 43,299 | +0.05(+0.36%) |
Jul 30, 2020 | 12.85 | 12.90 | 12.73 | 12.76 | 84,472 | -0.25(-1.89%) |
Jul 29, 2020 | 12.83 | 13.06 | 12.83 | 13.00 | 517,932 | +0.21(+1.66%) |
Jul 28, 2020 | 12.76 | 12.86 | 12.76 | 12.79 | 78,121 | +0.01(+0.10%) |
Jul 27, 2020 | 12.79 | 12.86 | 12.76 | 12.78 | 88,427 | +0.05(+0.36%) |
Jul 24, 2020 | 12.69 | 12.79 | 12.69 | 12.73 | 94,745 | +0.07(+0.52%) |
Jul 23, 2020 | 12.58 | 12.78 | 12.58 | 12.67 | 103,112 | +0.03(+0.21%) |
Jul 22, 2020 | 12.53 | 12.69 | 12.53 | 12.64 | 74,443 | +0.11(+0.90%) |
Jul 21, 2020 | 12.46 | 12.58 | 12.46 | 12.53 | 93,819 | +0.18(+1.45%) |
Jul 20, 2020 | 12.41 | 12.41 | 12.32 | 12.35 | 64,506 | -0.01(-0.05%) |
Jul 17, 2020 | 12.41 | 12.44 | 12.36 | 12.36 | 61,101 | -0.03(-0.27%) |
Jul 16, 2020 | 12.34 | 12.48 | 12.33 | 12.39 | 107,874 | -0.03(-0.27%) |
Jul 15, 2020 | 12.36 | 12.45 | 12.33 | 12.42 | 105,123 | +0.03(+0.27%) |
Jul 14, 2020 | 12.32 | 12.43 | 12.30 | 12.39 | 152,766 | +0.07(+0.59%) |
Jul 13, 2020 | 12.45 | 12.48 | 12.30 | 12.32 | 68,070 | -0.13(-1.07%) |
Jul 10, 2020 | 12.43 | 12.49 | 12.39 | 12.45 | 83,581 | +0.07(+0.54%) |
Jul 09, 2020 | 12.55 | 12.58 | 12.36 | 12.38 | 78,614 | -0.11(-0.90%) |
Jul 08, 2020 | 12.42 | 12.55 | 12.41 | 12.49 | 96,654 | +0.15(+1.18%) |
Jul 07, 2020 | 12.34 | 12.47 | 12.34 | 12.35 | 75,368 | -0.03(-0.21%) |
Jul 06, 2020 | 12.29 | 12.38 | 12.29 | 12.38 | 84,101 | +0.17(+1.41%) |
Jul 02, 2020 | 12.23 | 12.26 | 12.18 | 12.20 | 31,078 | +0.03(+0.27%) |
Jul 01, 2020 | 12.12 | 12.21 | 12.10 | 12.17 | 87,710 | +0.06(+0.49%) |
Jun 30, 2020 | 11.88 | 12.14 | 11.88 | 12.11 | 35,466 | +0.17(+1.44%) |
Jun 29, 2020 | 11.88 | 12.00 | 11.88 | 11.94 | 30,798 | +0.19(+1.64%) |
Jun 26, 2020 | 11.77 | 11.87 | 11.75 | 11.75 | 45,260 | -0.12(-1.01%) |
Jun 25, 2020 | 11.81 | 11.91 | 11.78 | 11.86 | 128,153 | +0.04(+0.34%) |
Jun 24, 2020 | 11.99 | 12.08 | 11.80 | 11.82 | 78,112 | -0.24(-1.98%) |
Jun 23, 2020 | 12.06 | 12.12 | 12.01 | 12.06 | 175,372 | -0.01(-0.11%) |
Jun 22, 2020 | 12.00 | 12.12 | 11.97 | 12.08 | 78,064 | +0.06(+0.50%) |
Jun 19, 2020 | 12.00 | 12.11 | 11.93 | 12.02 | 179,081 | +0.11(+0.89%) |
Jun 18, 2020 | 11.89 | 11.95 | 11.89 | 11.91 | 98,162 | -0.01(-0.09%) |
Jun 17, 2020 | 11.92 | 11.96 | 11.86 | 11.92 | 132,399 | -0.02(-0.13%) |
Jun 16, 2020 | 11.98 | 12.03 | 11.87 | 11.94 | 30,600 | +0.07(+0.56%) |
Jun 15, 2020 | 11.88 | 11.92 | 11.69 | 11.87 | 53,900 | -0.09(-0.78%) |
Jun 12, 2020 | 12.00 | 12.03 | 11.88 | 11.96 | 135,027 | +0.01(+0.11%) |
Jun 11, 2020 | 12.01 | 12.09 | 11.89 | 11.95 | 116,612 | -0.23(-1.85%) |
Jun 10, 2020 | 12.10 | 12.22 | 12.09 | 12.18 | 79,138 | +0.07(+0.56%) |
Jun 09, 2020 | 12.13 | 12.13 | 12.04 | 12.11 | 153,006 | -0.00(-0.01%) |
Jun 08, 2020 | 12.06 | 12.17 | 12.02 | 12.11 | 122,775 | +0.11(+0.88%) |
Jun 05, 2020 | 12.13 | 12.13 | 12.00 | 12.00 | 59,894 | +0.02(+0.17%) |
Jun 04, 2020 | 11.94 | 12.11 | 11.94 | 11.98 | 320,653 | +0.12(+1.01%) |
Jun 03, 2020 | 11.90 | 12.02 | 11.82 | 11.86 | 264,540 | -0.03(-0.28%) |
Jun 02, 2020 | 11.88 | 11.97 | 11.88 | 11.90 | 207,779 | +0.07(+0.62%) |
Jun 01, 2020 | 11.79 | 11.92 | 11.76 | 11.82 | 274,514 | -0.04(-0.32%) |
May 29, 2020 | 11.67 | 11.90 | 11.67 | 11.86 | 219,815 | +0.16(+1.34%) |
May 28, 2020 | 11.73 | 11.77 | 11.66 | 11.71 | 202,349 | +0.04(+0.34%) |
May 27, 2020 | 11.81 | 11.81 | 11.60 | 11.67 | 103,017 | -0.07(-0.62%) |
May 26, 2020 | 11.82 | 11.86 | 11.69 | 11.74 | 167,978 | +0.09(+0.80%) |
May 22, 2020 | 11.66 | 11.70 | 11.60 | 11.65 | 102,892 | -0.13(-1.07%) |
May 21, 2020 | 11.91 | 11.91 | 11.61 | 11.77 | 103,713 | -0.11(-0.89%) |
May 20, 2020 | 11.87 | 11.90 | 11.76 | 11.88 | 615,657 | +0.05(+0.45%) |
May 19, 2020 | 11.88 | 11.88 | 11.71 | 11.82 | 166,006 | -0.01(-0.11%) |
May 18, 2020 | 11.61 | 11.86 | 11.61 | 11.84 | 178,459 | +0.37(+3.24%) |
May 15, 2020 | 11.37 | 11.59 | 11.37 | 11.47 | 256,175 | +0.03(+0.29%) |
May 14, 2020 | 11.32 | 11.54 | 11.23 | 11.43 | 261,948 | +0.01(+0.06%) |
May 13, 2020 | 11.48 | 11.54 | 11.28 | 11.43 | 203,206 | -0.13(-1.15%) |
May 12, 2020 | 11.56 | 11.65 | 11.41 | 11.56 | 270,494 | -0.06(-0.51%) |
May 11, 2020 | 11.80 | 11.80 | 11.54 | 11.62 | 139,488 | -0.15(-1.24%) |
May 08, 2020 | 11.59 | 11.77 | 11.51 | 11.77 | 243,200 | +0.18(+1.54%) |
May 07, 2020 | 11.45 | 11.75 | 11.45 | 11.59 | 128,538 | +0.13(+1.16%) |
May 06, 2020 | 11.54 | 11.57 | 11.40 | 11.45 | 83,714 | -0.09(-0.80%) |
May 05, 2020 | 11.61 | 11.69 | 11.45 | 11.55 | 233,630 | +0.04(+0.37%) |
May 04, 2020 | 11.27 | 11.55 | 11.27 | 11.50 | 56,725 | +0.14(+1.20%) |
May 01, 2020 | 11.47 | 11.61 | 11.27 | 11.37 | 105,306 | -0.01(-0.06%) |
Apr 30, 2020 | 11.46 | 11.78 | 11.29 | 11.37 | 239,104 | -0.13(-1.10%) |
Apr 29, 2020 | 11.60 | 11.77 | 11.31 | 11.50 | 244,582 | +0.23(+2.00%) |
Apr 28, 2020 | 11.86 | 11.86 | 11.20 | 11.27 | 125,740 | -0.09(-0.82%) |
Apr 27, 2020 | 11.27 | 11.53 | 11.22 | 11.37 | 139,826 | +0.03(+0.29%) |
Apr 24, 2020 | 11.71 | 11.71 | 11.23 | 11.33 | 76,490 | -0.38(-3.23%) |
Apr 23, 2020 | 11.73 | 11.80 | 11.61 | 11.71 | 280,487 | +0.18(+1.55%) |
Apr 22, 2020 | 11.47 | 11.61 | 11.33 | 11.53 | 82,644 | +0.10(+0.87%) |
Apr 21, 2020 | 11.59 | 11.59 | 11.06 | 11.43 | 136,679 | -0.18(-1.54%) |
Apr 20, 2020 | 11.60 | 11.82 | 11.44 | 11.61 | 197,096 | -0.16(-1.35%) |
Apr 17, 2020 | 11.51 | 11.86 | 11.45 | 11.77 | 143,627 | +0.11(+0.91%) |
Apr 16, 2020 | 11.61 | 11.88 | 11.47 | 11.67 | 138,794 | -0.05(-0.45%) |
Apr 15, 2020 | 11.85 | 12.05 | 11.51 | 11.72 | 348,009 | -0.27(-2.27%) |
Apr 14, 2020 | 12.95 | 12.95 | 11.75 | 11.99 | 232,583 | -0.17(-1.36%) |
Apr 13, 2020 | 12.28 | 12.28 | 11.73 | 12.16 | 194,978 | +0.16(+1.33%) |
Apr 09, 2020 | 12.12 | 12.15 | 11.74 | 12.00 | 200,957 | -0.01(-0.05%) |
Apr 08, 2020 | 11.68 | 12.05 | 11.68 | 12.00 | 109,265 | +0.27(+2.26%) |
Apr 07, 2020 | 12.12 | 12.15 | 11.73 | 11.74 | 113,807 | +0.02(+0.17%) |
Apr 06, 2020 | 11.72 | 11.90 | 11.61 | 11.72 | 136,706 | +0.14(+1.20%) |
Apr 03, 2020 | 11.55 | 11.74 | 11.54 | 11.58 | 65,326 | +0.03(+0.23%) |
Apr 02, 2020 | 11.41 | 11.69 | 11.41 | 11.55 | 61,595 | +0.17(+1.46%) |
Apr 01, 2020 | 11.55 | 11.71 | 11.19 | 11.39 | 86,723 | -0.18(-1.55%) |
Mar 31, 2020 | 11.73 | 11.73 | 11.49 | 11.57 | 125,237 | -0.15(-1.25%) |
Mar 30, 2020 | 11.59 | 11.71 | 11.49 | 11.71 | 269,610 | -0.01(-0.11%) |
Mar 27, 2020 | 11.86 | 11.86 | 11.59 | 11.73 | 79,960 | -0.26(-2.16%) |
Mar 26, 2020 | 11.98 | 12.32 | 11.77 | 11.98 | 348,537 | -0.08(-0.66%) |
Mar 25, 2020 | 11.52 | 12.18 | 11.52 | 12.06 | 656,965 | +0.59(+5.14%) |
Mar 24, 2020 | 11.98 | 12.47 | 11.47 | 11.47 | 218,611 | -0.72(-5.92%) |
Mar 23, 2020 | 11.59 | 12.26 | 11.36 | 12.20 | 144,468 | +0.44(+3.78%) |
Mar 20, 2020 | 11.64 | 11.76 | 11.35 | 11.75 | 616,299 | +0.40(+3.50%) |
Mar 19, 2020 | 11.17 | 11.49 | 11.11 | 11.35 | 217,678 | +0.24(+2.12%) |
Mar 18, 2020 | 11.32 | 11.37 | 10.84 | 11.12 | 319,712 | -0.52(-4.48%) |
Mar 17, 2020 | 11.50 | 11.82 | 11.50 | 11.64 | 158,686 | -0.01(-0.06%) |
Mar 16, 2020 | 11.76 | 11.85 | 11.35 | 11.65 | 1,096,030 | -0.76(-6.14%) |
Mar 13, 2020 | 12.56 | 12.56 | 12.16 | 12.41 | 275,335 | +0.12(+0.95%) |
Mar 12, 2020 | 12.37 | 12.48 | 11.91 | 12.29 | 95,189 | -0.42(-3.32%) |
Mar 11, 2020 | 12.91 | 12.94 | 12.71 | 12.71 | 109,394 | -0.25(-1.89%) |
Mar 10, 2020 | 12.91 | 12.98 | 12.85 | 12.96 | 81,908 | +0.19(+1.45%) |
Mar 09, 2020 | 12.67 | 12.81 | 12.61 | 12.77 | 129,555 | -0.48(-3.60%) |
Mar 06, 2020 | 13.42 | 13.42 | 13.20 | 13.25 | 1,249,042 | -0.30(-2.20%) |
Mar 05, 2020 | 13.57 | 13.64 | 13.51 | 13.55 | 80,453 | -0.11(-0.82%) |
Mar 04, 2020 | 13.69 | 13.73 | 13.61 | 13.66 | 128,540 | +0.02(+0.15%) |
Mar 03, 2020 | 13.59 | 13.73 | 13.58 | 13.64 | 105,362 | +0.12(+0.89%) |
Mar 02, 2020 | 13.36 | 13.54 | 13.36 | 13.52 | 144,589 | +0.26(+1.94%) |
Feb 28, 2020 | 13.49 | 13.49 | 13.12 | 13.26 | 91,426 | -0.23(-1.70%) |
Feb 27, 2020 | 13.63 | 13.63 | 13.39 | 13.49 | 257,961 | -0.18(-1.33%) |
Feb 26, 2020 | 13.77 | 13.80 | 13.67 | 13.67 | 34,874 | -0.09(-0.62%) |
Feb 25, 2020 | 13.91 | 13.91 | 13.75 | 13.76 | 317,612 | -0.13(-0.91%) |
Feb 24, 2020 | 13.96 | 14.00 | 13.87 | 13.89 | 71,993 | -0.29(-2.03%) |
Feb 21, 2020 | 14.14 | 14.19 | 14.13 | 14.17 | 79,507 | +0.00(+0.01%) |
Feb 20, 2020 | 14.20 | 14.25 | 14.17 | 14.17 | 86,711 | -0.07(-0.51%) |
Feb 19, 2020 | 14.17 | 14.26 | 14.13 | 14.24 | 168,292 | +0.09(+0.61%) |
Feb 18, 2020 | 14.06 | 14.16 | 14.06 | 14.16 | 55,979 | +0.14(+0.97%) |
Feb 14, 2020 | 14.07 | 14.07 | 14.00 | 14.02 | 88,861 | +0.00(+0.02%) |
Feb 13, 2020 | 14.03 | 14.03 | 13.99 | 14.02 | 66,376 | +0.04(+0.28%) |
Feb 12, 2020 | 13.90 | 14.00 | 13.90 | 13.98 | 138,772 | +0.13(+0.91%) |
Feb 11, 2020 | 13.89 | 13.89 | 13.81 | 13.85 | 74,124 | +0.05(+0.34%) |
Feb 10, 2020 | 13.82 | 13.84 | 13.79 | 13.81 | 75,473 | -0.11(-0.76%) |
Feb 07, 2020 | 13.91 | 13.93 | 13.89 | 13.91 | 75,736 | -0.05(-0.33%) |
Feb 06, 2020 | 13.91 | 13.97 | 13.86 | 13.96 | 226,093 | +0.04(+0.29%) |
Feb 05, 2020 | 13.89 | 13.93 | 13.89 | 13.92 | 250,787 | +0.13(+0.91%) |
Feb 04, 2020 | 13.82 | 13.85 | 13.78 | 13.79 | 741,927 | +0.05(+0.39%) |
Feb 03, 2020 | 13.84 | 13.87 | 13.73 | 13.74 | 241,467 | -0.16(-1.17%) |
Jan 31, 2020 | 13.95 | 13.97 | 13.88 | 13.90 | 46,618 | -0.08(-0.59%) |
Jan 30, 2020 | 14.01 | 14.01 | 13.91 | 13.99 | 30,062 | -0.13(-0.89%) |
Jan 29, 2020 | 14.17 | 14.17 | 14.08 | 14.11 | 45,945 | -0.08(-0.57%) |
Jan 28, 2020 | 14.11 | 14.22 | 14.11 | 14.19 | 56,432 | +0.02(+0.15%) |
Jan 27, 2020 | 14.24 | 14.29 | 14.12 | 14.17 | 95,860 | -0.20(-1.38%) |
Jan 24, 2020 | 14.42 | 14.42 | 14.34 | 14.37 | 23,082 | -0.17(-1.16%) |
Jan 23, 2020 | 14.54 | 14.54 | 14.50 | 14.54 | 13,237 | -0.08(-0.53%) |
Jan 22, 2020 | 14.68 | 14.69 | 14.61 | 14.62 | 55,586 | -0.09(-0.62%) |
Jan 21, 2020 | 14.75 | 14.75 | 14.69 | 14.71 | 82,784 | -0.13(-0.86%) |
Jan 17, 2020 | 14.79 | 14.83 | 14.77 | 14.83 | 378,831 | +0.05(+0.31%) |
Jan 16, 2020 | 14.87 | 14.90 | 14.76 | 14.79 | 24,229 | -0.08(-0.53%) |
Jan 15, 2020 | 14.92 | 14.92 | 14.84 | 14.87 | 46,254 | -0.06(-0.41%) |
Jan 14, 2020 | 14.91 | 14.96 | 14.91 | 14.93 | 35,680 | +0.02(+0.15%) |
Jan 13, 2020 | 14.98 | 15.12 | 14.88 | 14.91 | 45,678 | -0.08(-0.52%) |
Jan 10, 2020 | 14.96 | 15.00 | 14.96 | 14.98 | 162,183 | +0.05(+0.34%) |
Jan 09, 2020 | 14.96 | 14.96 | 14.88 | 14.93 | 30,139 | -0.06(-0.40%) |
Jan 08, 2020 | 15.12 | 15.17 | 14.92 | 14.99 | 102,215 | -0.15(-1.01%) |
Jan 07, 2020 | 15.13 | 15.17 | 15.10 | 15.15 | 179,100 | +0.00(+0.01%) |
Jan 06, 2020 | 15.23 | 15.24 | 15.13 | 15.15 | 119,786 | +0.05(+0.32%) |
Jan 03, 2020 | 15.17 | 15.17 | 15.08 | 15.10 | 57,179 | +0.06(+0.41%) |
Jan 02, 2020 | 15.05 | 15.06 | 15.00 | 15.04 | 30,937 | +0.00(+0.02%) |
Dec 31, 2019 | 15.05 | 15.05 | 15.00 | 15.03 | 128,389 | -0.07(-0.44%) |
Dec 30, 2019 | 15.15 | 15.16 | 15.08 | 15.10 | 109,268 | +0.01(+0.05%) |
Dec 27, 2019 | 15.09 | 15.10 | 15.07 | 15.09 | 48,127 | +0.01(+0.09%) |
Dec 26, 2019 | 15.01 | 15.09 | 15.01 | 15.08 | 29,081 | +0.10(+0.69%) |
Dec 24, 2019 | 14.91 | 14.99 | 14.91 | 14.98 | 28,061 | +0.09(+0.60%) |
Dec 23, 2019 | 14.86 | 14.91 | 14.82 | 14.89 | 75,707 | -0.01(-0.09%) |
Dec 20, 2019 | 14.88 | 14.93 | 14.88 | 14.90 | 40,734 | +0.01(+0.04%) |
Dec 19, 2019 | 14.88 | 14.91 | 14.86 | 14.89 | 91,453 | +0.02(+0.11%) |
Dec 18, 2019 | 14.85 | 14.88 | 14.84 | 14.88 | 38,628 | -0.02(-0.13%) |
Dec 17, 2019 | 14.88 | 14.90 | 14.87 | 14.90 | 31,361 | +0.03(+0.20%) |
Dec 16, 2019 | 14.85 | 14.90 | 14.79 | 14.87 | 23,613 | +0.16(+1.07%) |
Dec 13, 2019 | 14.75 | 14.84 | 14.70 | 14.71 | 18,833 | +0.02(+0.14%) |
Dec 12, 2019 | 14.60 | 14.70 | 14.60 | 14.69 | 55,487 | +0.15(+1.02%) |
Dec 11, 2019 | 14.60 | 14.61 | 14.50 | 14.54 | 34,985 | -0.02(-0.10%) |
Dec 10, 2019 | 14.54 | 14.58 | 14.50 | 14.56 | 35,780 | +0.06(+0.41%) |
Dec 09, 2019 | 14.47 | 14.51 | 14.47 | 14.50 | 163,300 | -0.02(-0.13%) |
Dec 06, 2019 | 14.45 | 14.55 | 14.45 | 14.52 | 669,884 | +0.05(+0.32%) |
Dec 05, 2019 | 14.51 | 14.52 | 14.46 | 14.47 | 161,274 | +0.03(+0.21%) |
Dec 04, 2019 | 14.43 | 14.46 | 14.37 | 14.44 | 74,615 | +0.08(+0.55%) |
Dec 03, 2019 | 14.34 | 14.39 | 14.32 | 14.36 | 128,302 | +0.07(+0.50%) |
Dec 02, 2019 | 14.30 | 14.34 | 14.28 | 14.29 | 39,133 | -0.01(-0.10%) |
Nov 29, 2019 | 14.41 | 14.41 | 14.30 | 14.30 | 11,177 | -0.21(-1.48%) |
Nov 27, 2019 | 14.56 | 14.56 | 14.50 | 14.52 | 52,059 | -0.03(-0.17%) |
Nov 26, 2019 | 14.52 | 14.59 | 14.52 | 14.54 | 69,804 | -0.02(-0.13%) |
Nov 25, 2019 | 14.66 | 14.66 | 14.51 | 14.56 | 55,175 | -0.03(-0.18%) |
Nov 22, 2019 | 14.62 | 14.64 | 14.57 | 14.59 | 26,336 | +0.03(+0.18%) |
Nov 21, 2019 | 14.55 | 14.60 | 14.54 | 14.56 | 16,825 | +0.07(+0.51%) |
Nov 20, 2019 | 14.49 | 14.52 | 14.44 | 14.49 | 34,553 | +0.09(+0.62%) |
Nov 19, 2019 | 14.42 | 14.47 | 14.39 | 14.40 | 34,017 | -0.08(-0.58%) |
Nov 18, 2019 | 14.58 | 14.58 | 14.48 | 14.49 | 20,992 | -0.15(-1.05%) |
Nov 15, 2019 | 14.62 | 14.69 | 14.61 | 14.64 | 20,823 | +0.02(+0.13%) |
Nov 14, 2019 | 14.64 | 14.66 | 14.61 | 14.62 | 22,907 | -0.04(-0.30%) |
Nov 13, 2019 | 14.57 | 14.66 | 14.57 | 14.66 | 23,867 | +0.00(+0.01%) |
Nov 12, 2019 | 14.64 | 14.67 | 14.62 | 14.66 | 22,393 | +0.03(+0.18%) |
Nov 11, 2019 | 14.71 | 14.73 | 14.62 | 14.64 | 16,793 | -0.16(-1.10%) |
Nov 08, 2019 | 14.72 | 14.82 | 14.70 | 14.80 | 47,159 | -0.01(-0.04%) |
Nov 07, 2019 | 14.88 | 14.89 | 14.81 | 14.81 | 18,798 | -0.03(-0.22%) |
Nov 06, 2019 | 14.94 | 14.96 | 14.83 | 14.84 | 17,337 | -0.12(-0.83%) |
Nov 05, 2019 | 14.95 | 14.96 | 14.93 | 14.96 | 20,895 | +0.04(+0.28%) |
Nov 04, 2019 | 14.93 | 14.98 | 14.90 | 14.92 | 21,223 | +0.03(+0.20%) |
Nov 01, 2019 | 14.71 | 14.89 | 14.71 | 14.89 | 19,139 | +0.21(+1.42%) |
Oct 31, 2019 | 14.94 | 14.94 | 14.63 | 14.68 | 17,920 | -0.05(-0.35%) |
Oct 30, 2019 | 14.77 | 14.77 | 14.68 | 14.73 | 17,121 | +0.01(+0.04%) |
Oct 29, 2019 | 14.64 | 14.80 | 14.64 | 14.73 | 16,531 | +0.02(+0.12%) |
Oct 28, 2019 | 14.75 | 14.77 | 14.68 | 14.71 | 29,975 | -0.04(-0.29%) |
Oct 25, 2019 | 14.73 | 14.77 | 14.68 | 14.75 | 21,895 | +0.07(+0.44%) |
Oct 24, 2019 | 14.69 | 14.71 | 14.16 | 14.69 | 24,858 | +0.05(+0.31%) |
Oct 23, 2019 | 14.52 | 14.64 | 14.52 | 14.64 | 9,274 | +0.14(+0.95%) |
Oct 22, 2019 | 14.63 | 14.63 | 14.50 | 14.51 | 44,190 | +0.02(+0.13%) |
Oct 21, 2019 | 14.50 | 14.50 | 14.47 | 14.49 | 17,331 | -0.07(-0.50%) |
Oct 18, 2019 | 14.55 | 14.58 | 14.53 | 14.56 | 8,727 | +0.03(+0.23%) |
Oct 17, 2019 | 14.52 | 14.62 | 14.48 | 14.53 | 30,520 | +0.05(+0.38%) |
Oct 16, 2019 | 14.50 | 14.52 | 14.47 | 14.47 | 27,003 | -0.04(-0.26%) |
Oct 15, 2019 | 14.52 | 14.57 | 14.49 | 14.51 | 27,977 | -0.06(-0.38%) |
Oct 14, 2019 | 14.53 | 14.56 | 14.50 | 14.56 | 19,245 | -0.02(-0.13%) |
Oct 11, 2019 | 14.48 | 14.60 | 14.48 | 14.58 | 26,489 | +0.18(+1.25%) |
Oct 10, 2019 | 14.47 | 14.47 | 14.39 | 14.40 | 12,676 | +0.00(+0.02%) |
Oct 09, 2019 | 14.49 | 14.51 | 14.40 | 14.40 | 24,158 | +0.01(+0.06%) |
Oct 08, 2019 | 14.34 | 14.41 | 14.34 | 14.39 | 18,738 | +0.02(+0.14%) |
Oct 07, 2019 | 14.42 | 14.44 | 14.35 | 14.37 | 15,697 | -0.05(-0.31%) |
Oct 04, 2019 | 14.40 | 14.43 | 14.39 | 14.42 | 34,144 | +0.04(+0.29%) |
Oct 03, 2019 | 14.26 | 14.40 | 14.26 | 14.38 | 20,113 | +0.05(+0.33%) |
Oct 02, 2019 | 14.37 | 14.39 | 14.30 | 14.33 | 32,054 | -0.07(-0.46%) |
Oct 01, 2019 | 14.36 | 14.41 | 14.36 | 14.39 | 43,512 | +0.01(+0.04%) |
Sep 30, 2019 | 14.42 | 14.46 | 14.38 | 14.39 | 11,180 | -0.07(-0.50%) |
Sep 27, 2019 | 14.41 | 14.52 | 14.41 | 14.46 | 27,560 | -0.06(-0.41%) |
Sep 26, 2019 | 14.57 | 14.57 | 14.46 | 14.52 | 17,074 | -0.06(-0.43%) |
Sep 25, 2019 | 14.54 | 14.59 | 14.52 | 14.58 | 27,403 | -0.06(-0.40%) |
Sep 24, 2019 | 14.69 | 14.71 | 14.64 | 14.64 | 20,217 | -0.10(-0.66%) |
Sep 23, 2019 | 14.71 | 14.76 | 14.71 | 14.74 | 19,283 | +0.10(+0.68%) |
Sep 20, 2019 | 14.68 | 14.71 | 14.62 | 14.64 | 14,546 | -0.05(-0.31%) |
Sep 19, 2019 | 14.70 | 14.73 | 14.66 | 14.68 | 16,605 | +0.01(+0.09%) |
Sep 18, 2019 | 14.69 | 14.71 | 14.63 | 14.67 | 77,907 | -0.06(-0.39%) |
Sep 17, 2019 | 15.01 | 15.01 | 14.71 | 14.73 | 24,703 | -0.24(-1.59%) |
Sep 16, 2019 | 14.94 | 15.09 | 14.86 | 14.96 | 14,630 | +0.43(+2.96%) |
Sep 13, 2019 | 14.52 | 14.56 | 14.52 | 14.53 | 18,833 | +0.02(+0.16%) |
Sep 12, 2019 | 14.40 | 14.53 | 14.40 | 14.51 | 30,352 | +0.06(+0.43%) |
Sep 11, 2019 | 14.53 | 14.53 | 14.42 | 14.45 | 27,746 | -0.10(-0.66%) |
Sep 10, 2019 | 14.47 | 14.59 | 14.47 | 14.54 | 20,751 | +0.06(+0.40%) |
Sep 09, 2019 | 14.45 | 14.52 | 14.44 | 14.48 | 9,427 | +0.11(+0.76%) |
Sep 06, 2019 | 14.36 | 14.41 | 14.33 | 14.38 | 15,311 | -0.02(-0.14%) |
Sep 05, 2019 | 14.47 | 14.48 | 14.39 | 14.39 | 20,955 | -0.08(-0.54%) |
Sep 04, 2019 | 14.37 | 14.50 | 14.37 | 14.47 | 55,824 | +0.27(+1.93%) |
Sep 03, 2019 | 14.13 | 14.22 | 13.90 | 14.20 | 175,670 | -0.02(-0.14%) |
Aug 30, 2019 | 14.30 | 14.34 | 14.20 | 14.22 | 18,680 | -0.07(-0.49%) |
Aug 29, 2019 | 14.31 | 14.42 | 14.26 | 14.29 | 23,082 | +0.03(+0.19%) |
Aug 28, 2019 | 14.25 | 14.27 | 14.21 | 14.26 | 31,073 | +0.12(+0.85%) |
Aug 27, 2019 | 14.08 | 14.15 | 14.08 | 14.14 | 35,581 | +0.06(+0.43%) |
Aug 26, 2019 | 14.15 | 14.17 | 14.07 | 14.08 | 17,746 | +0.07(+0.48%) |
Aug 23, 2019 | 14.03 | 14.08 | 13.97 | 14.01 | 33,838 | -0.08(-0.60%) |
Aug 22, 2019 | 14.16 | 14.16 | 14.08 | 14.10 | 19,070 | -0.06(-0.45%) |
Aug 21, 2019 | 14.20 | 14.23 | 14.14 | 14.16 | 21,179 | +0.02(+0.11%) |
Aug 20, 2019 | 14.17 | 14.17 | 14.10 | 14.15 | 16,663 | +0.02(+0.12%) |
Aug 19, 2019 | 14.14 | 14.15 | 14.11 | 14.13 | 29,797 | -0.04(-0.25%) |
Aug 16, 2019 | 14.21 | 14.21 | 14.13 | 14.17 | 8,421 | +0.02(+0.13%) |
Aug 15, 2019 | 14.13 | 14.19 | 14.13 | 14.15 | 51,620 | -0.03(-0.23%) |
Aug 14, 2019 | 14.17 | 14.22 | 14.14 | 14.18 | 53,005 | -0.14(-0.96%) |
Aug 13, 2019 | 14.48 | 14.48 | 14.15 | 14.32 | 36,521 | +0.13(+0.89%) |
Aug 12, 2019 | 14.64 | 14.71 | 14.12 | 14.19 | 48,037 | -0.11(-0.75%) |
Aug 09, 2019 | 14.32 | 14.33 | 14.28 | 14.30 | 31,541 | +0.06(+0.41%) |
Aug 08, 2019 | 14.13 | 14.25 | 14.10 | 14.24 | 48,452 | +0.13(+0.93%) |
Aug 07, 2019 | 14.07 | 14.11 | 13.98 | 14.11 | 105,076 | -0.01(-0.09%) |
Aug 06, 2019 | 14.18 | 14.22 | 14.12 | 14.12 | 27,809 | -0.05(-0.37%) |
Aug 05, 2019 | 14.09 | 14.19 | 14.09 | 14.17 | 20,494 | -0.06(-0.41%) |
Aug 02, 2019 | 14.27 | 14.27 | 14.22 | 14.23 | 14,699 | -0.01(-0.05%) |