Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.69 | 13.69 | 13.60 | 13.66 | 17,700 | -0.03(-0.22%) |
May 28, 2020 | 13.62 | 13.69 | 13.55 | 13.69 | 24,002 | +0.01(+0.11%) |
May 27, 2020 | 13.77 | 13.77 | 13.65 | 13.68 | 54,807 | +0.03(+0.18%) |
May 26, 2020 | 13.54 | 13.70 | 13.54 | 13.65 | 39,996 | +0.11(+0.81%) |
May 22, 2020 | 13.50 | 13.58 | 13.45 | 13.54 | 18,600 | +0.02(+0.11%) |
May 21, 2020 | 13.63 | 13.65 | 13.50 | 13.52 | 36,375 | -0.15(-1.06%) |
May 20, 2020 | 13.69 | 13.69 | 13.60 | 13.67 | 33,274 | +0.09(+0.66%) |
May 19, 2020 | 13.63 | 13.65 | 13.56 | 13.58 | 19,671 | -0.03(-0.22%) |
May 18, 2020 | 13.50 | 13.62 | 13.50 | 13.61 | 38,510 | +0.13(+1.00%) |
May 15, 2020 | 13.54 | 13.57 | 13.45 | 13.47 | 40,700 | +0.01(+0.07%) |
May 14, 2020 | 13.44 | 13.53 | 13.44 | 13.47 | 34,879 | -0.03(-0.26%) |
May 13, 2020 | 13.71 | 13.71 | 13.44 | 13.50 | 50,786 | -0.13(-0.97%) |
May 12, 2020 | 13.73 | 13.73 | 13.61 | 13.63 | 41,805 | -0.04(-0.32%) |
May 11, 2020 | 13.62 | 13.79 | 13.62 | 13.68 | 25,225 | +0.03(+0.20%) |
May 08, 2020 | 13.50 | 13.72 | 13.50 | 13.65 | 54,000 | +0.17(+1.25%) |
May 07, 2020 | 13.40 | 13.56 | 13.40 | 13.48 | 71,667 | +0.09(+0.63%) |
May 06, 2020 | 13.46 | 13.51 | 13.38 | 13.39 | 16,864 | -0.04(-0.33%) |
May 05, 2020 | 13.53 | 13.57 | 13.44 | 13.44 | 20,969 | -0.08(-0.60%) |
May 04, 2020 | 13.55 | 13.81 | 13.46 | 13.52 | 38,353 | -0.22(-1.59%) |
May 01, 2020 | 13.75 | 13.76 | 13.63 | 13.74 | 29,500 | -0.03(-0.22%) |
Apr 30, 2020 | 13.56 | 13.79 | 13.56 | 13.77 | 67,595 | +0.23(+1.70%) |
Apr 29, 2020 | 13.55 | 13.55 | 13.43 | 13.54 | 71,109 | +0.20(+1.50%) |
Apr 28, 2020 | 13.46 | 13.48 | 13.33 | 13.34 | 26,473 | -0.11(-0.82%) |
Apr 27, 2020 | 13.59 | 13.60 | 13.42 | 13.45 | 36,740 | +0.01(+0.07%) |
Apr 24, 2020 | 13.64 | 13.71 | 13.40 | 13.44 | 86,200 | -0.17(-1.25%) |
Apr 23, 2020 | 13.83 | 13.83 | 13.58 | 13.61 | 78,981 | -0.02(-0.16%) |
Apr 22, 2020 | 13.57 | 13.67 | 13.57 | 13.63 | 76,748 | +0.13(+0.98%) |
Apr 21, 2020 | 13.43 | 13.60 | 13.27 | 13.50 | 70,321 | -0.02(-0.15%) |
Apr 20, 2020 | 13.62 | 13.62 | 13.50 | 13.52 | 46,776 | -0.13(-0.95%) |
Apr 17, 2020 | 13.90 | 13.90 | 13.65 | 13.65 | 36,800 | -0.07(-0.51%) |
Apr 16, 2020 | 13.82 | 13.82 | 13.65 | 13.72 | 62,180 | -0.07(-0.51%) |
Apr 15, 2020 | 13.89 | 13.89 | 13.70 | 13.79 | 35,457 | -0.04(-0.29%) |
Apr 14, 2020 | 13.90 | 13.93 | 13.83 | 13.83 | 15,050 | -0.07(-0.50%) |
Apr 13, 2020 | 14.00 | 14.00 | 13.83 | 13.90 | 42,737 | -0.10(-0.71%) |
Apr 09, 2020 | 13.86 | 14.00 | 13.83 | 14.00 | 30,100 | +0.14(+1.01%) |
Apr 08, 2020 | 13.76 | 13.88 | 13.76 | 13.86 | 44,357 | +0.09(+0.65%) |
Apr 07, 2020 | 13.94 | 14.00 | 13.77 | 13.77 | 28,569 | -0.12(-0.86%) |
Apr 06, 2020 | 13.75 | 13.96 | 13.71 | 13.89 | 33,736 | +0.16(+1.17%) |
Apr 03, 2020 | 13.75 | 13.82 | 13.67 | 13.73 | 29,200 | -0.08(-0.58%) |
Apr 02, 2020 | 13.75 | 13.87 | 13.73 | 13.81 | 37,251 | +0.06(+0.44%) |
Apr 01, 2020 | 13.82 | 13.98 | 13.75 | 13.75 | 29,475 | -0.30(-2.14%) |
Mar 31, 2020 | 14.01 | 14.08 | 13.96 | 14.05 | 18,415 | -0.03(-0.21%) |
Mar 30, 2020 | 14.12 | 14.12 | 14.00 | 14.08 | 38,750 | -0.03(-0.21%) |
Mar 27, 2020 | 14.20 | 14.20 | 13.96 | 14.11 | 40,200 | +0.00(+0.00%) |
Mar 26, 2020 | 14.12 | 14.12 | 14.04 | 14.11 | 20,628 | -0.01(-0.07%) |
Mar 25, 2020 | 14.05 | 14.15 | 13.95 | 14.12 | 37,955 | +0.07(+0.50%) |
Mar 24, 2020 | 14.03 | 14.09 | 13.94 | 14.05 | 36,327 | +0.02(+0.14%) |
Mar 23, 2020 | 13.95 | 14.03 | 13.90 | 14.03 | 32,429 | +0.18(+1.30%) |
Mar 20, 2020 | 13.90 | 13.97 | 13.66 | 13.85 | 64,200 | +0.23(+1.73%) |
Mar 19, 2020 | 13.61 | 13.82 | 13.60 | 13.62 | 63,219 | +0.04(+0.26%) |
Mar 18, 2020 | 13.47 | 13.59 | 13.42 | 13.58 | 88,269 | +0.13(+0.94%) |
Mar 17, 2020 | 13.55 | 13.63 | 13.45 | 13.45 | 18,844 | -0.12(-0.85%) |
Mar 16, 2020 | 13.51 | 13.81 | 13.40 | 13.57 | 47,701 | -0.37(-2.68%) |
Mar 13, 2020 | 14.10 | 14.18 | 13.84 | 13.94 | 48,400 | +0.00(+0.02%) |
Mar 12, 2020 | 13.91 | 14.06 | 13.40 | 13.94 | 50,625 | -0.32(-2.24%) |
Mar 11, 2020 | 14.36 | 14.38 | 14.22 | 14.26 | 31,076 | -0.08(-0.52%) |
Mar 10, 2020 | 14.35 | 14.45 | 14.28 | 14.34 | 27,113 | +0.08(+0.53%) |
Mar 09, 2020 | 14.27 | 14.30 | 14.17 | 14.26 | 69,841 | -0.27(-1.86%) |
Mar 06, 2020 | 14.54 | 14.60 | 14.50 | 14.53 | 26,900 | -0.12(-0.82%) |
Mar 05, 2020 | 14.71 | 14.75 | 14.60 | 14.65 | 14,744 | -0.15(-1.01%) |
Mar 04, 2020 | 14.80 | 14.85 | 14.78 | 14.80 | 17,619 | +0.02(+0.14%) |
Mar 03, 2020 | 14.77 | 14.82 | 14.73 | 14.78 | 34,183 | +0.02(+0.12%) |
Mar 02, 2020 | 14.64 | 14.77 | 14.64 | 14.76 | 45,201 | +0.19(+1.32%) |
Feb 28, 2020 | 14.50 | 14.61 | 14.49 | 14.57 | 25,800 | -0.08(-0.55%) |
Feb 27, 2020 | 14.49 | 14.69 | 14.41 | 14.65 | 30,166 | +0.01(+0.07%) |
Feb 26, 2020 | 14.60 | 14.73 | 14.57 | 14.64 | 50,348 | +0.07(+0.45%) |
Feb 25, 2020 | 14.51 | 14.60 | 14.47 | 14.57 | 42,496 | +0.07(+0.52%) |
Feb 24, 2020 | 14.57 | 14.57 | 14.44 | 14.50 | 109,313 | -0.22(-1.49%) |
Feb 21, 2020 | 14.76 | 14.87 | 14.70 | 14.72 | 27,400 | -0.04(-0.27%) |
Feb 20, 2020 | 14.77 | 14.82 | 14.75 | 14.76 | 75,747 | -0.04(-0.25%) |
Feb 19, 2020 | 14.75 | 14.82 | 14.69 | 14.80 | 40,503 | +0.03(+0.18%) |
Feb 18, 2020 | 14.83 | 14.83 | 14.77 | 14.77 | 15,733 | -0.06(-0.40%) |
Feb 14, 2020 | 14.86 | 14.90 | 14.78 | 14.83 | 40,400 | -0.05(-0.34%) |
Feb 13, 2020 | 14.82 | 14.90 | 14.81 | 14.88 | 73,605 | +0.06(+0.40%) |
Feb 12, 2020 | 14.69 | 14.82 | 14.69 | 14.82 | 41,025 | +0.09(+0.61%) |
Feb 11, 2020 | 14.71 | 14.76 | 14.69 | 14.73 | 13,532 | -0.03(-0.20%) |
Feb 10, 2020 | 14.70 | 14.81 | 14.68 | 14.76 | 28,347 | +0.03(+0.20%) |
Feb 07, 2020 | 14.66 | 14.75 | 14.65 | 14.73 | 19,400 | -0.03(-0.20%) |
Feb 06, 2020 | 14.83 | 14.83 | 14.67 | 14.76 | 31,739 | +0.04(+0.27%) |
Feb 05, 2020 | 14.77 | 14.81 | 14.70 | 14.72 | 17,640 | +0.01(+0.07%) |
Feb 04, 2020 | 14.74 | 14.75 | 14.68 | 14.71 | 34,915 | +0.10(+0.68%) |
Feb 03, 2020 | 14.59 | 14.68 | 14.58 | 14.61 | 21,091 | +0.03(+0.21%) |
Jan 31, 2020 | 14.68 | 14.68 | 14.57 | 14.58 | 28,200 | -0.09(-0.61%) |
Jan 30, 2020 | 14.81 | 14.81 | 14.64 | 14.67 | 31,437 | -0.23(-1.54%) |
Jan 29, 2020 | 14.91 | 14.96 | 14.88 | 14.90 | 20,412 | -0.05(-0.33%) |
Jan 28, 2020 | 14.85 | 14.95 | 14.84 | 14.95 | 11,925 | +0.02(+0.13%) |
Jan 27, 2020 | 14.89 | 14.98 | 14.85 | 14.93 | 45,246 | -0.11(-0.73%) |
Jan 24, 2020 | 15.14 | 15.14 | 15.03 | 15.04 | 74,300 | -0.11(-0.73%) |
Jan 23, 2020 | 15.16 | 15.21 | 15.07 | 15.15 | 40,695 | -0.07(-0.46%) |
Jan 22, 2020 | 15.30 | 15.33 | 15.21 | 15.22 | 27,961 | -0.03(-0.20%) |
Jan 21, 2020 | 15.33 | 15.40 | 15.24 | 15.25 | 46,621 | -0.18(-1.17%) |
Jan 17, 2020 | 15.35 | 15.50 | 15.32 | 15.43 | 34,600 | +0.04(+0.26%) |
Jan 16, 2020 | 15.47 | 15.47 | 15.35 | 15.39 | 37,857 | -0.07(-0.45%) |
Jan 15, 2020 | 15.63 | 15.65 | 15.44 | 15.46 | 68,452 | -0.21(-1.35%) |
Jan 14, 2020 | 15.70 | 15.73 | 15.57 | 15.67 | 104,739 | +0.04(+0.26%) |
Jan 13, 2020 | 15.64 | 15.65 | 15.58 | 15.63 | 40,672 | -0.10(-0.64%) |
Jan 10, 2020 | 15.65 | 15.73 | 15.51 | 15.73 | 30,200 | +0.08(+0.51%) |
Jan 09, 2020 | 15.79 | 15.79 | 15.62 | 15.65 | 38,098 | -0.07(-0.45%) |
Jan 08, 2020 | 15.67 | 15.75 | 15.66 | 15.72 | 21,791 | +0.05(+0.32%) |
Jan 07, 2020 | 15.66 | 15.68 | 15.60 | 15.67 | 29,653 | -0.04(-0.25%) |
Jan 06, 2020 | 15.65 | 15.75 | 15.63 | 15.71 | 32,407 | +0.05(+0.32%) |
Jan 03, 2020 | 15.68 | 15.79 | 15.58 | 15.66 | 56,200 | -0.21(-1.29%) |
Jan 02, 2020 | 15.84 | 15.93 | 15.84 | 15.87 | 26,147 | +0.04(+0.22%) |
Dec 31, 2019 | 15.79 | 15.87 | 15.75 | 15.83 | 25,000 | +0.02(+0.13%) |
Dec 30, 2019 | 15.70 | 15.81 | 15.70 | 15.81 | 42,892 | +0.12(+0.76%) |
Dec 27, 2019 | 15.77 | 15.80 | 15.63 | 15.69 | 37,100 | -0.07(-0.44%) |
Dec 26, 2019 | 15.72 | 15.76 | 15.69 | 15.76 | 54,298 | +0.06(+0.38%) |
Dec 24, 2019 | 15.64 | 15.72 | 15.64 | 15.70 | 16,200 | +0.06(+0.38%) |
Dec 23, 2019 | 15.57 | 15.70 | 15.57 | 15.64 | 22,107 | +0.07(+0.45%) |
Dec 20, 2019 | 15.60 | 15.63 | 15.57 | 15.57 | 39,600 | +0.01(+0.06%) |
Dec 19, 2019 | 15.54 | 15.63 | 15.54 | 15.56 | 51,131 | -0.07(-0.45%) |
Dec 18, 2019 | 15.57 | 15.65 | 15.56 | 15.63 | 25,107 | -0.02(-0.12%) |
Dec 17, 2019 | 15.56 | 15.68 | 15.56 | 15.65 | 58,046 | +0.11(+0.69%) |
Dec 16, 2019 | 15.49 | 15.59 | 15.46 | 15.54 | 76,902 | +0.19(+1.25%) |
Dec 13, 2019 | 15.43 | 15.50 | 15.28 | 15.35 | 75,700 | +0.12(+0.81%) |
Dec 12, 2019 | 15.14 | 15.24 | 15.07 | 15.23 | 65,147 | +0.09(+0.57%) |
Dec 11, 2019 | 15.27 | 15.27 | 15.11 | 15.14 | 27,668 | -0.11(-0.72%) |
Dec 10, 2019 | 15.24 | 15.26 | 15.20 | 15.25 | 15,776 | +0.03(+0.20%) |
Dec 09, 2019 | 15.17 | 15.29 | 15.17 | 15.22 | 36,644 | +0.12(+0.79%) |
Dec 06, 2019 | 15.15 | 15.15 | 15.02 | 15.10 | 41,700 | +0.10(+0.67%) |
Dec 05, 2019 | 15.06 | 15.06 | 14.99 | 15.00 | 23,866 | +0.07(+0.47%) |
Dec 04, 2019 | 14.92 | 14.94 | 14.88 | 14.93 | 16,133 | +0.09(+0.61%) |
Dec 03, 2019 | 14.85 | 14.85 | 14.81 | 14.84 | 59,272 | -0.03(-0.21%) |
Dec 02, 2019 | 14.99 | 14.99 | 14.80 | 14.87 | 84,682 | -0.03(-0.20%) |
Nov 29, 2019 | 14.92 | 14.99 | 14.90 | 14.90 | 15,600 | -0.09(-0.60%) |
Nov 27, 2019 | 15.05 | 15.05 | 14.96 | 14.99 | 25,700 | -0.04(-0.27%) |
Nov 26, 2019 | 15.12 | 15.12 | 15.00 | 15.03 | 49,136 | -0.13(-0.89%) |
Nov 25, 2019 | 15.18 | 15.20 | 15.15 | 15.16 | 27,822 | -0.02(-0.11%) |
Nov 22, 2019 | 15.25 | 15.27 | 15.17 | 15.18 | 10,700 | -0.07(-0.45%) |
Nov 21, 2019 | 15.39 | 15.39 | 15.25 | 15.25 | 12,138 | -0.08(-0.52%) |
Nov 20, 2019 | 15.42 | 15.43 | 15.30 | 15.33 | 40,629 | -0.02(-0.13%) |
Nov 19, 2019 | 15.38 | 15.45 | 15.34 | 15.35 | 12,544 | +0.02(+0.13%) |
Nov 18, 2019 | 15.47 | 15.47 | 15.33 | 15.33 | 34,802 | -0.15(-0.97%) |
Nov 15, 2019 | 15.51 | 15.55 | 15.43 | 15.48 | 138,000 | +0.03(+0.19%) |
Nov 14, 2019 | 15.45 | 15.47 | 15.39 | 15.45 | 17,689 | -0.02(-0.13%) |
Nov 13, 2019 | 15.47 | 15.54 | 15.42 | 15.47 | 35,856 | -0.01(-0.06%) |
Nov 12, 2019 | 15.43 | 15.50 | 15.43 | 15.48 | 27,368 | +0.01(+0.06%) |
Nov 11, 2019 | 15.61 | 15.61 | 15.45 | 15.47 | 56,666 | -0.21(-1.37%) |
Nov 08, 2019 | 15.74 | 15.76 | 15.63 | 15.68 | 25,900 | -0.09(-0.54%) |
Nov 07, 2019 | 15.69 | 15.81 | 15.66 | 15.77 | 85,920 | +0.11(+0.71%) |
Nov 06, 2019 | 15.74 | 15.74 | 15.65 | 15.66 | 21,233 | -0.10(-0.63%) |
Nov 05, 2019 | 15.80 | 15.80 | 15.74 | 15.76 | 19,016 | -0.05(-0.33%) |
Nov 04, 2019 | 15.81 | 15.87 | 15.80 | 15.81 | 24,949 | +0.03(+0.16%) |
Nov 01, 2019 | 15.80 | 15.81 | 15.76 | 15.79 | 31,000 | +0.06(+0.41%) |
Oct 31, 2019 | 15.68 | 15.76 | 15.62 | 15.72 | 85,000 | +0.02(+0.13%) |
Oct 30, 2019 | 15.79 | 15.79 | 15.69 | 15.70 | 11,864 | -0.00(-0.02%) |
Oct 29, 2019 | 15.74 | 15.82 | 15.70 | 15.70 | 18,227 | -0.05(-0.29%) |
Oct 28, 2019 | 15.74 | 15.82 | 15.74 | 15.75 | 52,562 | +0.00(+0.00%) |
Oct 25, 2019 | 15.93 | 15.93 | 15.73 | 15.75 | 49,200 | -0.19(-1.19%) |
Oct 24, 2019 | 15.96 | 15.99 | 15.90 | 15.94 | 16,328 | +0.04(+0.22%) |
Oct 23, 2019 | 15.85 | 15.96 | 15.83 | 15.90 | 9,586 | +0.01(+0.09%) |
Oct 22, 2019 | 16.01 | 16.01 | 15.88 | 15.89 | 30,186 | +0.00(+0.00%) |
Oct 21, 2019 | 15.95 | 15.96 | 15.87 | 15.89 | 15,917 | -0.04(-0.25%) |
Oct 18, 2019 | 15.91 | 15.97 | 15.90 | 15.93 | 17,500 | +0.06(+0.38%) |
Oct 17, 2019 | 15.88 | 15.99 | 15.86 | 15.87 | 23,708 | +0.03(+0.19%) |
Oct 16, 2019 | 15.91 | 15.97 | 15.84 | 15.84 | 64,335 | -0.10(-0.63%) |
Oct 15, 2019 | 16.03 | 16.05 | 15.91 | 15.94 | 44,896 | -0.06(-0.38%) |
Oct 14, 2019 | 15.92 | 16.02 | 15.90 | 16.00 | 77,713 | +0.08(+0.50%) |
Oct 11, 2019 | 15.90 | 15.98 | 15.86 | 15.92 | 91,500 | +0.13(+0.82%) |
Oct 10, 2019 | 15.81 | 15.93 | 15.75 | 15.79 | 35,329 | +0.01(+0.06%) |
Oct 09, 2019 | 15.88 | 15.92 | 15.76 | 15.78 | 48,490 | +0.05(+0.32%) |
Oct 08, 2019 | 15.61 | 15.82 | 15.56 | 15.73 | 39,526 | +0.05(+0.32%) |
Oct 07, 2019 | 15.68 | 15.68 | 15.62 | 15.68 | 12,530 | +0.04(+0.26%) |
Oct 04, 2019 | 15.63 | 15.72 | 15.61 | 15.64 | 16,500 | +0.06(+0.39%) |
Oct 03, 2019 | 15.57 | 15.70 | 15.57 | 15.58 | 30,235 | -0.06(-0.38%) |
Oct 02, 2019 | 15.63 | 15.67 | 15.61 | 15.64 | 9,256 | -0.03(-0.19%) |
Oct 01, 2019 | 15.51 | 15.69 | 15.51 | 15.67 | 37,126 | +0.16(+1.03%) |
Sep 30, 2019 | 15.25 | 15.52 | 15.25 | 15.51 | 28,067 | +0.29(+1.91%) |
Sep 27, 2019 | 15.22 | 15.25 | 15.17 | 15.22 | 12,800 | -0.07(-0.46%) |
Sep 26, 2019 | 15.32 | 15.37 | 15.27 | 15.29 | 13,089 | +0.04(+0.26%) |
Sep 25, 2019 | 15.29 | 15.29 | 15.21 | 15.25 | 13,212 | -0.08(-0.52%) |
Sep 24, 2019 | 15.37 | 15.41 | 15.30 | 15.33 | 20,446 | +0.05(+0.35%) |
Sep 23, 2019 | 15.38 | 15.42 | 15.27 | 15.28 | 21,895 | +0.10(+0.64%) |
Sep 20, 2019 | 15.31 | 15.31 | 15.14 | 15.18 | 36,300 | -0.18(-1.17%) |
Sep 19, 2019 | 15.30 | 15.37 | 15.27 | 15.36 | 12,574 | +0.06(+0.39%) |
Sep 18, 2019 | 15.38 | 15.38 | 15.27 | 15.30 | 7,751 | -0.08(-0.52%) |
Sep 17, 2019 | 15.36 | 15.43 | 15.28 | 15.38 | 94,282 | -0.09(-0.58%) |
Sep 16, 2019 | 15.45 | 15.48 | 15.42 | 15.47 | 32,234 | +0.03(+0.19%) |
Sep 13, 2019 | 15.42 | 15.51 | 15.41 | 15.44 | 85,500 | +0.03(+0.19%) |
Sep 12, 2019 | 15.05 | 15.42 | 15.05 | 15.41 | 98,974 | +0.47(+3.15%) |
Sep 11, 2019 | 15.02 | 15.02 | 14.92 | 14.94 | 46,528 | -0.11(-0.73%) |
Sep 10, 2019 | 14.85 | 15.06 | 14.83 | 15.05 | 30,711 | +0.22(+1.48%) |
Sep 09, 2019 | 14.79 | 14.88 | 14.73 | 14.83 | 11,920 | +0.05(+0.34%) |
Sep 06, 2019 | 14.88 | 14.92 | 14.78 | 14.78 | 20,900 | -0.06(-0.40%) |
Sep 05, 2019 | 15.08 | 15.08 | 14.81 | 14.84 | 33,960 | -0.21(-1.40%) |
Sep 04, 2019 | 15.01 | 15.13 | 14.93 | 15.05 | 48,351 | +0.08(+0.53%) |
Sep 03, 2019 | 14.93 | 14.99 | 14.85 | 14.97 | 28,672 | +0.01(+0.07%) |
Aug 30, 2019 | 15.04 | 15.10 | 14.96 | 14.96 | 22,100 | +0.00(+0.00%) |
Aug 29, 2019 | 14.96 | 15.03 | 14.96 | 14.96 | 13,060 | +0.04(+0.27%) |
Aug 28, 2019 | 14.81 | 14.96 | 14.73 | 14.92 | 8,741 | +0.11(+0.74%) |
Aug 27, 2019 | 14.84 | 14.89 | 14.81 | 14.81 | 11,101 | -0.11(-0.74%) |
Aug 26, 2019 | 14.94 | 14.99 | 14.88 | 14.92 | 30,361 | +0.15(+1.02%) |
Aug 23, 2019 | 14.87 | 14.91 | 14.76 | 14.77 | 42,200 | -0.18(-1.20%) |
Aug 22, 2019 | 15.03 | 15.13 | 14.95 | 14.95 | 12,905 | -0.09(-0.60%) |
Aug 21, 2019 | 15.00 | 15.09 | 15.00 | 15.04 | 24,458 | +0.05(+0.33%) |
Aug 20, 2019 | 15.06 | 15.07 | 14.93 | 14.99 | 28,950 | +0.07(+0.47%) |
Aug 19, 2019 | 15.03 | 15.09 | 14.92 | 14.92 | 33,421 | -0.23(-1.52%) |
Aug 16, 2019 | 15.01 | 15.16 | 15.01 | 15.15 | 22,600 | +0.15(+1.00%) |
Aug 15, 2019 | 15.12 | 15.19 | 14.98 | 15.00 | 28,120 | -0.10(-0.66%) |
Aug 14, 2019 | 15.21 | 15.31 | 15.10 | 15.10 | 21,824 | -0.21(-1.37%) |
Aug 13, 2019 | 15.19 | 15.44 | 15.19 | 15.31 | 24,825 | +0.22(+1.46%) |
Aug 12, 2019 | 15.20 | 15.35 | 15.09 | 15.09 | 18,565 | -0.25(-1.63%) |
Aug 09, 2019 | 15.27 | 15.37 | 15.22 | 15.34 | 21,700 | +0.12(+0.79%) |
Aug 08, 2019 | 14.95 | 15.22 | 14.95 | 15.22 | 18,977 | +0.30(+2.01%) |
Aug 07, 2019 | 14.88 | 14.95 | 14.87 | 14.92 | 30,545 | +0.00(+0.00%) |
Aug 06, 2019 | 14.95 | 15.00 | 14.90 | 14.92 | 21,123 | +0.00(+0.00%) |
Aug 05, 2019 | 14.79 | 15.00 | 14.76 | 14.92 | 45,505 | -0.06(-0.40%) |
Aug 02, 2019 | 14.97 | 15.02 | 14.93 | 14.98 | 49,700 | +0.06(+0.40%) |
Aug 01, 2019 | 15.18 | 15.18 | 14.85 | 14.92 | 67,775 | -0.24(-1.58%) |
Jul 31, 2019 | 15.35 | 15.35 | 15.14 | 15.16 | 87,529 | -0.19(-1.24%) |
Jul 30, 2019 | 15.44 | 15.44 | 15.27 | 15.35 | 48,943 | -0.17(-1.10%) |
Jul 29, 2019 | 15.47 | 15.58 | 15.45 | 15.52 | 23,785 | +0.13(+0.84%) |
Jul 26, 2019 | 15.41 | 15.55 | 15.39 | 15.39 | 25,900 | +0.00(+0.00%) |
Jul 25, 2019 | 15.47 | 15.50 | 15.38 | 15.39 | 20,029 | -0.16(-1.03%) |
Jul 24, 2019 | 15.57 | 15.60 | 15.49 | 15.55 | 18,946 | +0.09(+0.58%) |
Jul 23, 2019 | 15.43 | 15.51 | 15.38 | 15.46 | 21,462 | +0.01(+0.06%) |
Jul 22, 2019 | 15.69 | 15.69 | 15.45 | 15.45 | 18,121 | -0.25(-1.59%) |
Jul 19, 2019 | 15.50 | 15.78 | 15.50 | 15.70 | 23,900 | +0.31(+2.01%) |
Jul 18, 2019 | 15.32 | 15.46 | 15.32 | 15.39 | 48,130 | +0.01(+0.07%) |
Jul 17, 2019 | 15.51 | 15.52 | 15.37 | 15.38 | 29,437 | -0.07(-0.45%) |
Jul 16, 2019 | 15.60 | 15.60 | 15.45 | 15.45 | 38,309 | -0.25(-1.59%) |
Jul 15, 2019 | 15.83 | 15.83 | 15.67 | 15.70 | 67,627 | -0.20(-1.23%) |
Jul 12, 2019 | 15.73 | 15.92 | 15.73 | 15.89 | 46,200 | +0.18(+1.18%) |
Jul 11, 2019 | 15.57 | 15.71 | 15.55 | 15.71 | 24,261 | +0.10(+0.64%) |
Jul 10, 2019 | 15.53 | 15.61 | 15.43 | 15.61 | 33,171 | +0.12(+0.77%) |
Jul 09, 2019 | 15.28 | 15.49 | 15.28 | 15.49 | 24,064 | +0.14(+0.91%) |
Jul 08, 2019 | 15.37 | 15.38 | 15.24 | 15.35 | 35,004 | +0.08(+0.52%) |
Jul 05, 2019 | 15.50 | 15.50 | 15.26 | 15.27 | 38,500 | -0.22(-1.42%) |
Jul 03, 2019 | 15.46 | 15.54 | 15.41 | 15.49 | 32,800 | +0.13(+0.85%) |
Jul 02, 2019 | 15.48 | 15.50 | 15.35 | 15.36 | 26,162 | -0.12(-0.78%) |
Jul 01, 2019 | 15.82 | 15.82 | 15.45 | 15.48 | 62,753 | -0.25(-1.59%) |
Jun 28, 2019 | 15.59 | 15.81 | 15.56 | 15.73 | 53,800 | +0.20(+1.29%) |
Jun 27, 2019 | 15.63 | 15.64 | 15.50 | 15.53 | 73,880 | -0.07(-0.45%) |
Jun 26, 2019 | 15.69 | 15.72 | 15.60 | 15.60 | 25,830 | -0.15(-0.95%) |
Jun 25, 2019 | 15.87 | 15.89 | 15.71 | 15.75 | 36,104 | -0.11(-0.69%) |
Jun 24, 2019 | 15.80 | 15.87 | 15.78 | 15.86 | 31,667 | +0.13(+0.83%) |
Jun 21, 2019 | 15.94 | 15.94 | 15.72 | 15.73 | 63,300 | -0.23(-1.44%) |
Jun 20, 2019 | 15.82 | 15.98 | 15.79 | 15.96 | 43,116 | +0.22(+1.40%) |
Jun 19, 2019 | 15.85 | 15.94 | 15.73 | 15.74 | 39,042 | -0.16(-1.01%) |
Jun 18, 2019 | 15.90 | 16.00 | 15.87 | 15.90 | 61,559 | -0.01(-0.06%) |
Jun 17, 2019 | 15.93 | 15.95 | 15.85 | 15.91 | 70,281 | +0.21(+1.34%) |
Jun 14, 2019 | 15.64 | 15.75 | 15.63 | 15.70 | 44,400 | +0.07(+0.45%) |
Jun 13, 2019 | 15.57 | 15.63 | 15.51 | 15.63 | 16,573 | +0.14(+0.90%) |
Jun 12, 2019 | 15.23 | 15.56 | 15.23 | 15.49 | 35,841 | +0.32(+2.11%) |
Jun 11, 2019 | 15.27 | 15.40 | 15.08 | 15.17 | 39,281 | -0.08(-0.52%) |
Jun 10, 2019 | 15.13 | 15.33 | 15.04 | 15.25 | 24,118 | +0.13(+0.86%) |
Jun 07, 2019 | 15.21 | 15.26 | 15.12 | 15.12 | 39,400 | -0.20(-1.31%) |
Jun 06, 2019 | 15.23 | 15.37 | 15.15 | 15.32 | 40,284 | -0.04(-0.26%) |
Jun 05, 2019 | 15.45 | 15.55 | 15.35 | 15.36 | 47,827 | -0.15(-0.97%) |
Jun 04, 2019 | 15.60 | 15.66 | 15.51 | 15.51 | 44,385 | +0.03(+0.19%) |