Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.32 | 14.40 | 13.69 | 13.77 | 85,831 | -0.89(-6.06%) |
Feb 27, 2020 | 14.68 | 14.68 | 14.56 | 14.66 | 21,934 | -0.21(-1.39%) |
Feb 26, 2020 | 14.86 | 14.87 | 14.67 | 14.87 | 24,054 | +0.17(+1.13%) |
Feb 25, 2020 | 14.80 | 14.81 | 14.67 | 14.70 | 18,329 | -0.10(-0.71%) |
Feb 24, 2020 | 14.87 | 14.92 | 14.59 | 14.80 | 20,265 | -0.15(-1.01%) |
Feb 21, 2020 | 14.81 | 15.01 | 14.81 | 14.96 | 24,834 | +0.09(+0.60%) |
Feb 20, 2020 | 14.98 | 15.01 | 14.80 | 14.87 | 47,525 | -0.14(-0.94%) |
Feb 19, 2020 | 15.02 | 15.02 | 14.98 | 15.01 | 31,085 | -0.03(-0.18%) |
Feb 18, 2020 | 14.93 | 15.05 | 14.93 | 15.03 | 35,856 | +0.04(+0.25%) |
Feb 14, 2020 | 14.91 | 15.01 | 14.91 | 15.00 | 11,763 | +0.09(+0.61%) |
Feb 13, 2020 | 14.88 | 14.94 | 14.82 | 14.91 | 29,949 | -0.10(-0.69%) |
Feb 12, 2020 | 14.96 | 15.01 | 14.87 | 15.01 | 21,203 | +0.00(+0.00%) |
Feb 11, 2020 | 14.97 | 15.02 | 14.97 | 15.01 | 23,688 | +0.04(+0.25%) |
Feb 10, 2020 | 15.11 | 15.11 | 14.97 | 14.97 | 29,198 | -0.07(-0.48%) |
Feb 07, 2020 | 15.09 | 15.11 | 15.04 | 15.04 | 18,734 | -0.05(-0.32%) |
Feb 06, 2020 | 15.11 | 15.11 | 14.98 | 15.09 | 15,115 | +0.04(+0.28%) |
Feb 05, 2020 | 15.11 | 15.11 | 14.98 | 15.05 | 26,006 | -0.01(-0.05%) |
Feb 04, 2020 | 15.15 | 15.15 | 15.06 | 15.06 | 19,337 | -0.09(-0.59%) |
Feb 03, 2020 | 15.20 | 15.40 | 15.04 | 15.15 | 45,162 | +0.02(+0.14%) |
Jan 31, 2020 | 15.01 | 15.13 | 14.96 | 15.13 | 27,158 | +0.09(+0.58%) |
Jan 30, 2020 | 15.09 | 15.11 | 14.91 | 15.04 | 30,025 | -0.04(-0.29%) |
Jan 29, 2020 | 15.23 | 15.23 | 15.07 | 15.08 | 27,454 | -0.08(-0.52%) |
Jan 28, 2020 | 15.15 | 15.16 | 15.14 | 15.16 | 24,448 | +0.02(+0.14%) |
Jan 27, 2020 | 15.04 | 15.15 | 15.04 | 15.14 | 11,178 | +0.03(+0.18%) |
Jan 24, 2020 | 15.16 | 15.16 | 15.08 | 15.11 | 29,772 | -0.08(-0.54%) |
Jan 23, 2020 | 15.38 | 15.38 | 15.11 | 15.20 | 131,607 | -0.01(-0.10%) |
Jan 22, 2020 | 15.39 | 15.39 | 15.18 | 15.21 | 91,238 | -0.12(-0.81%) |
Jan 21, 2020 | 15.44 | 15.53 | 15.33 | 15.33 | 14,629 | -0.15(-0.94%) |
Jan 17, 2020 | 15.68 | 15.68 | 15.40 | 15.48 | 44,876 | -0.14(-0.87%) |
Jan 16, 2020 | 15.35 | 15.67 | 15.35 | 15.62 | 96,859 | +0.10(+0.64%) |
Jan 15, 2020 | 15.53 | 15.53 | 15.39 | 15.52 | 44,519 | +0.01(+0.07%) |
Jan 14, 2020 | 15.27 | 15.74 | 15.18 | 15.51 | 30,587 | +0.21(+1.35%) |
Jan 13, 2020 | 15.31 | 15.38 | 15.18 | 15.30 | 57,681 | -0.08(-0.54%) |
Jan 10, 2020 | 15.31 | 15.48 | 15.25 | 15.38 | 15,249 | +0.03(+0.18%) |
Jan 09, 2020 | 15.29 | 15.35 | 15.29 | 15.35 | 15,258 | +0.09(+0.59%) |
Jan 08, 2020 | 15.20 | 15.34 | 15.18 | 15.27 | 16,273 | -0.03(-0.20%) |
Jan 07, 2020 | 15.51 | 15.56 | 15.16 | 15.30 | 46,253 | -0.16(-1.05%) |
Jan 06, 2020 | 15.43 | 15.81 | 15.42 | 15.46 | 39,462 | -0.03(-0.18%) |
Jan 03, 2020 | 15.59 | 15.59 | 15.42 | 15.49 | 32,967 | +0.03(+0.18%) |
Jan 02, 2020 | 15.50 | 15.70 | 15.33 | 15.46 | 20,123 | +0.10(+0.67%) |
Dec 31, 2019 | 15.22 | 15.49 | 15.22 | 15.35 | 22,220 | +0.10(+0.63%) |
Dec 30, 2019 | 15.43 | 15.83 | 15.20 | 15.26 | 40,799 | -0.17(-1.07%) |
Dec 27, 2019 | 15.38 | 15.57 | 15.23 | 15.42 | 26,577 | +0.14(+0.90%) |
Dec 26, 2019 | 15.39 | 15.49 | 15.24 | 15.29 | 29,008 | -0.29(-1.86%) |
Dec 24, 2019 | 15.31 | 15.58 | 15.24 | 15.58 | 26,141 | +0.18(+1.16%) |
Dec 23, 2019 | 15.60 | 15.67 | 15.34 | 15.40 | 41,361 | -0.30(-1.89%) |
Dec 20, 2019 | 15.77 | 15.84 | 15.40 | 15.69 | 47,635 | +0.04(+0.28%) |
Dec 19, 2019 | 15.68 | 15.75 | 15.51 | 15.65 | 52,506 | +0.06(+0.36%) |
Dec 18, 2019 | 15.56 | 16.20 | 15.48 | 15.59 | 47,953 | +0.05(+0.32%) |
Dec 17, 2019 | 15.59 | 15.75 | 15.51 | 15.54 | 38,543 | -0.07(-0.43%) |
Dec 16, 2019 | 15.85 | 15.94 | 15.58 | 15.61 | 25,980 | -0.22(-1.41%) |
Dec 13, 2019 | 15.79 | 15.86 | 15.58 | 15.83 | 36,767 | -0.05(-0.30%) |
Dec 12, 2019 | 15.94 | 15.95 | 15.73 | 15.88 | 19,895 | +0.03(+0.21%) |
Dec 11, 2019 | 15.78 | 15.95 | 15.72 | 15.85 | 44,259 | +0.07(+0.47%) |
Dec 10, 2019 | 15.64 | 15.78 | 15.39 | 15.77 | 39,661 | +0.02(+0.13%) |
Dec 09, 2019 | 15.50 | 15.75 | 15.44 | 15.75 | 26,122 | +0.25(+1.62%) |
Dec 06, 2019 | 15.40 | 15.51 | 15.38 | 15.50 | 20,229 | +0.09(+0.62%) |
Dec 05, 2019 | 15.55 | 15.68 | 15.40 | 15.41 | 14,733 | -0.02(-0.13%) |
Dec 04, 2019 | 15.50 | 15.67 | 15.43 | 15.43 | 10,745 | -0.12(-0.76%) |
Dec 03, 2019 | 15.67 | 15.78 | 15.47 | 15.55 | 9,589 | -0.03(-0.20%) |
Dec 02, 2019 | 15.77 | 15.85 | 15.58 | 15.58 | 15,956 | -0.09(-0.61%) |
Nov 29, 2019 | 15.92 | 15.92 | 15.61 | 15.67 | 20,081 | -0.12(-0.77%) |
Nov 27, 2019 | 15.81 | 16.00 | 15.58 | 15.79 | 29,088 | +0.05(+0.30%) |
Nov 26, 2019 | 15.64 | 15.91 | 15.60 | 15.75 | 33,757 | +0.17(+1.09%) |
Nov 25, 2019 | 15.46 | 15.64 | 15.42 | 15.58 | 17,357 | +0.12(+0.81%) |
Nov 22, 2019 | 15.43 | 15.47 | 15.43 | 15.45 | 17,423 | -0.02(-0.14%) |
Nov 21, 2019 | 15.47 | 15.50 | 15.39 | 15.47 | 13,339 | +0.07(+0.47%) |
Nov 20, 2019 | 15.50 | 15.50 | 15.38 | 15.40 | 15,995 | -0.07(-0.48%) |
Nov 19, 2019 | 15.51 | 15.58 | 15.44 | 15.47 | 20,449 | -0.03(-0.22%) |
Nov 18, 2019 | 15.52 | 15.58 | 15.48 | 15.51 | 20,279 | -0.01(-0.09%) |
Nov 15, 2019 | 15.56 | 15.56 | 15.38 | 15.52 | 11,960 | +0.03(+0.17%) |
Nov 14, 2019 | 15.41 | 15.56 | 15.39 | 15.50 | 20,942 | +0.06(+0.37%) |
Nov 13, 2019 | 15.53 | 15.53 | 15.38 | 15.44 | 11,459 | +0.02(+0.11%) |
Nov 12, 2019 | 15.35 | 15.53 | 15.27 | 15.42 | 16,320 | +0.07(+0.49%) |
Nov 11, 2019 | 15.47 | 15.47 | 15.32 | 15.35 | 11,761 | -0.13(-0.83%) |
Nov 08, 2019 | 15.37 | 15.53 | 15.31 | 15.47 | 9,450 | +0.10(+0.66%) |
Nov 07, 2019 | 15.47 | 15.53 | 15.37 | 15.37 | 28,231 | +0.01(+0.04%) |
Nov 06, 2019 | 15.42 | 15.47 | 15.20 | 15.37 | 35,862 | +0.02(+0.13%) |
Nov 05, 2019 | 15.43 | 15.43 | 15.20 | 15.35 | 22,064 | +0.07(+0.44%) |
Nov 04, 2019 | 15.28 | 15.44 | 15.27 | 15.28 | 21,982 | -0.05(-0.31%) |
Nov 01, 2019 | 15.33 | 15.43 | 15.29 | 15.33 | 11,222 | -0.03(-0.18%) |
Oct 31, 2019 | 15.44 | 15.44 | 15.24 | 15.35 | 26,302 | -0.09(-0.57%) |
Oct 30, 2019 | 15.44 | 15.44 | 15.37 | 15.44 | 39,719 | +0.06(+0.40%) |
Oct 29, 2019 | 15.37 | 15.44 | 15.31 | 15.38 | 53,576 | +0.08(+0.54%) |
Oct 28, 2019 | 15.24 | 15.50 | 15.14 | 15.30 | 138,351 | +0.36(+2.44%) |
Oct 25, 2019 | 15.16 | 15.17 | 14.85 | 14.93 | 30,565 | -0.13(-0.88%) |
Oct 24, 2019 | 15.02 | 15.16 | 15.02 | 15.07 | 20,948 | +0.03(+0.21%) |
Oct 23, 2019 | 15.16 | 15.16 | 14.97 | 15.03 | 17,431 | -0.13(-0.83%) |
Oct 22, 2019 | 15.00 | 15.22 | 14.98 | 15.16 | 17,388 | +0.19(+1.24%) |
Oct 21, 2019 | 15.03 | 15.03 | 14.93 | 14.97 | 15,229 | -0.02(-0.11%) |
Oct 18, 2019 | 14.98 | 14.99 | 14.96 | 14.99 | 2,362 | +0.07(+0.47%) |
Oct 17, 2019 | 15.03 | 15.03 | 14.91 | 14.92 | 4,481 | -0.05(-0.35%) |
Oct 16, 2019 | 15.03 | 15.03 | 14.90 | 14.97 | 3,089 | -0.06(-0.42%) |
Oct 15, 2019 | 14.97 | 15.03 | 14.92 | 15.03 | 7,462 | +0.07(+0.45%) |
Oct 14, 2019 | 15.03 | 15.03 | 14.97 | 14.97 | 3,942 | -0.01(-0.04%) |
Oct 11, 2019 | 15.03 | 15.03 | 14.90 | 14.97 | 10,483 | -0.03(-0.19%) |
Oct 10, 2019 | 15.01 | 15.03 | 14.91 | 15.00 | 7,573 | +0.02(+0.14%) |
Oct 09, 2019 | 15.00 | 15.00 | 14.91 | 14.98 | 9,274 | +0.01(+0.09%) |
Oct 08, 2019 | 14.92 | 14.98 | 14.91 | 14.97 | 5,907 | +0.01(+0.04%) |
Oct 07, 2019 | 14.99 | 15.01 | 14.92 | 14.96 | 12,220 | -0.03(-0.23%) |
Oct 04, 2019 | 14.89 | 15.01 | 14.83 | 14.99 | 11,960 | +0.05(+0.30%) |
Oct 03, 2019 | 14.83 | 15.01 | 14.81 | 14.95 | 14,640 | +0.04(+0.24%) |
Oct 02, 2019 | 14.91 | 14.91 | 14.80 | 14.91 | 10,305 | -0.01(-0.06%) |
Oct 01, 2019 | 14.90 | 15.01 | 14.84 | 14.92 | 20,120 | -0.08(-0.57%) |
Sep 30, 2019 | 14.99 | 15.03 | 14.80 | 15.01 | 17,925 | +0.01(+0.09%) |
Sep 27, 2019 | 15.11 | 15.20 | 14.80 | 14.99 | 20,377 | +0.12(+0.82%) |
Sep 26, 2019 | 14.70 | 14.88 | 14.64 | 14.87 | 18,622 | +0.24(+1.65%) |
Sep 25, 2019 | 14.70 | 14.70 | 14.49 | 14.63 | 18,785 | -0.06(-0.44%) |
Sep 24, 2019 | 14.32 | 14.72 | 14.30 | 14.70 | 37,353 | +0.54(+3.78%) |
Sep 23, 2019 | 14.84 | 15.02 | 13.96 | 14.16 | 66,609 | -0.81(-5.38%) |
Sep 20, 2019 | 14.87 | 14.98 | 14.70 | 14.97 | 63,789 | +0.25(+1.70%) |
Sep 19, 2019 | 14.72 | 14.74 | 14.64 | 14.72 | 17,757 | +0.05(+0.35%) |
Sep 18, 2019 | 14.73 | 14.77 | 14.58 | 14.67 | 8,724 | -0.08(-0.57%) |
Sep 17, 2019 | 14.55 | 14.76 | 14.49 | 14.75 | 12,973 | +0.10(+0.68%) |
Sep 16, 2019 | 14.44 | 14.65 | 14.39 | 14.65 | 31,680 | +0.00(+0.00%) |
Sep 13, 2019 | 14.39 | 14.65 | 14.38 | 14.65 | 19,381 | +0.25(+1.76%) |
Sep 12, 2019 | 14.39 | 14.64 | 14.39 | 14.40 | 21,651 | +0.01(+0.05%) |
Sep 11, 2019 | 14.52 | 14.53 | 14.39 | 14.39 | 9,651 | -0.02(-0.14%) |
Sep 10, 2019 | 14.74 | 14.74 | 14.41 | 14.41 | 18,306 | -0.13(-0.92%) |
Sep 09, 2019 | 14.50 | 14.70 | 14.45 | 14.54 | 11,047 | -0.03(-0.23%) |
Sep 06, 2019 | 14.60 | 14.89 | 14.32 | 14.58 | 6,911 | +0.10(+0.69%) |
Sep 05, 2019 | 14.74 | 14.74 | 14.32 | 14.48 | 8,562 | -0.16(-1.09%) |
Sep 04, 2019 | 14.32 | 14.64 | 14.32 | 14.64 | 14,695 | +0.33(+2.28%) |
Sep 03, 2019 | 14.44 | 14.49 | 14.31 | 14.31 | 12,280 | -0.25(-1.74%) |
Aug 30, 2019 | 14.44 | 14.56 | 14.38 | 14.56 | 2,403 | +0.13(+0.88%) |
Aug 29, 2019 | 14.32 | 14.44 | 14.32 | 14.44 | 29,082 | +0.08(+0.56%) |
Aug 28, 2019 | 14.40 | 14.41 | 14.22 | 14.36 | 4,637 | +0.02(+0.13%) |
Aug 27, 2019 | 14.43 | 14.44 | 14.23 | 14.34 | 3,871 | +0.04(+0.26%) |
Aug 26, 2019 | 14.28 | 14.34 | 14.28 | 14.30 | 7,683 | +0.09(+0.63%) |
Aug 23, 2019 | 14.24 | 14.36 | 14.21 | 14.21 | 6,009 | -0.17(-1.16%) |
Aug 22, 2019 | 14.34 | 14.38 | 14.21 | 14.38 | 15,371 | +0.03(+0.23%) |
Aug 21, 2019 | 14.48 | 14.48 | 14.32 | 14.34 | 15,135 | +0.00(+0.00%) |
Aug 20, 2019 | 14.39 | 14.44 | 14.24 | 14.34 | 57,272 | -0.13(-0.87%) |
Aug 19, 2019 | 14.85 | 14.85 | 14.32 | 14.47 | 10,904 | -0.17(-1.14%) |
Aug 16, 2019 | 14.53 | 14.64 | 14.36 | 14.64 | 12,169 | +0.06(+0.41%) |
Aug 15, 2019 | 14.62 | 14.78 | 14.58 | 14.58 | 5,826 | -0.07(-0.45%) |
Aug 14, 2019 | 14.60 | 14.89 | 14.58 | 14.64 | 12,823 | -0.13(-0.86%) |
Aug 13, 2019 | 14.86 | 14.86 | 14.51 | 14.77 | 10,018 | +0.03(+0.18%) |
Aug 12, 2019 | 14.64 | 14.76 | 14.51 | 14.74 | 8,951 | +0.10(+0.68%) |
Aug 09, 2019 | 14.24 | 14.64 | 14.24 | 14.64 | 14,573 | +0.41(+2.85%) |
Aug 08, 2019 | 14.21 | 14.32 | 14.18 | 14.24 | 8,918 | +0.05(+0.38%) |
Aug 07, 2019 | 14.15 | 14.31 | 14.15 | 14.18 | 3,430 | +0.04(+0.28%) |
Aug 06, 2019 | 14.34 | 14.38 | 14.04 | 14.14 | 13,793 | -0.17(-1.16%) |
Aug 05, 2019 | 14.40 | 14.50 | 14.31 | 14.31 | 13,198 | -0.07(-0.46%) |
Aug 02, 2019 | 14.57 | 14.57 | 14.36 | 14.38 | 6,760 | -0.04(-0.30%) |
Aug 01, 2019 | 14.40 | 14.54 | 14.36 | 14.42 | 11,017 | +0.02(+0.12%) |
Jul 31, 2019 | 14.64 | 14.64 | 14.38 | 14.40 | 8,197 | -0.19(-1.32%) |
Jul 30, 2019 | 14.51 | 14.60 | 14.44 | 14.60 | 9,818 | -0.05(-0.32%) |
Jul 29, 2019 | 14.49 | 14.64 | 14.42 | 14.64 | 16,998 | +0.00(+0.00%) |
Jul 26, 2019 | 14.44 | 14.64 | 14.31 | 14.64 | 18,630 | +0.17(+1.17%) |
Jul 25, 2019 | 14.40 | 14.54 | 14.31 | 14.47 | 10,025 | +0.10(+0.67%) |
Jul 24, 2019 | 14.36 | 14.60 | 14.28 | 14.38 | 17,519 | +0.00(+0.00%) |
Jul 23, 2019 | 14.38 | 14.63 | 14.32 | 14.38 | 58,507 | +0.00(+0.00%) |
Jul 22, 2019 | 14.51 | 14.70 | 14.25 | 14.38 | 64,879 | -0.41(-2.78%) |
Jul 19, 2019 | 14.68 | 14.79 | 14.58 | 14.79 | 3,305 | +0.14(+0.99%) |
Jul 18, 2019 | 14.82 | 14.82 | 14.51 | 14.64 | 7,928 | -0.00(-0.00%) |
Jul 17, 2019 | 14.64 | 14.79 | 14.64 | 14.64 | 1,878 | +0.13(+0.87%) |
Jul 16, 2019 | 14.77 | 14.81 | 14.52 | 14.52 | 16,051 | -0.28(-1.89%) |
Jul 15, 2019 | 14.92 | 14.92 | 14.46 | 14.80 | 12,422 | +0.31(+2.16%) |
Jul 12, 2019 | 14.58 | 14.67 | 14.48 | 14.48 | 9,765 | -0.26(-1.76%) |
Jul 11, 2019 | 14.84 | 14.84 | 14.61 | 14.74 | 7,208 | -0.07(-0.45%) |
Jul 10, 2019 | 14.71 | 14.81 | 14.48 | 14.81 | 9,227 | -0.03(-0.22%) |
Jul 09, 2019 | 14.44 | 14.84 | 14.44 | 14.84 | 7,723 | +0.27(+1.83%) |
Jul 08, 2019 | 14.38 | 14.58 | 14.38 | 14.58 | 24,478 | +0.17(+1.15%) |
Jul 05, 2019 | 14.33 | 14.64 | 14.33 | 14.41 | 13,672 | -0.13(-0.87%) |
Jul 03, 2019 | 14.48 | 14.64 | 14.48 | 14.54 | 2,854 | +0.10(+0.69%) |
Jul 02, 2019 | 14.51 | 14.58 | 14.42 | 14.44 | 8,362 | -0.07(-0.50%) |
Jul 01, 2019 | 14.44 | 14.64 | 14.44 | 14.51 | 9,616 | -0.00(-0.02%) |
Jun 28, 2019 | 14.48 | 14.64 | 14.44 | 14.51 | 11,418 | +0.10(+0.72%) |
Jun 27, 2019 | 14.48 | 14.68 | 14.33 | 14.41 | 12,138 | +0.01(+0.05%) |
Jun 26, 2019 | 14.73 | 14.88 | 14.35 | 14.40 | 39,474 | -0.17(-1.19%) |
Jun 25, 2019 | 14.46 | 14.74 | 14.36 | 14.58 | 31,403 | +0.07(+0.46%) |
Jun 24, 2019 | 14.58 | 14.58 | 14.36 | 14.51 | 23,371 | -0.01(-0.10%) |
Jun 21, 2019 | 14.32 | 14.58 | 14.32 | 14.52 | 4,957 | +0.20(+1.40%) |
Jun 20, 2019 | 14.45 | 14.56 | 14.32 | 14.32 | 16,066 | -0.21(-1.43%) |
Jun 19, 2019 | 14.43 | 14.59 | 14.31 | 14.53 | 26,753 | +0.07(+0.52%) |
Jun 18, 2019 | 14.35 | 14.46 | 14.26 | 14.46 | 18,434 | +0.14(+0.96%) |
Jun 17, 2019 | 14.39 | 14.39 | 14.21 | 14.32 | 11,699 | -0.07(-0.50%) |
Jun 14, 2019 | 14.38 | 14.39 | 14.38 | 14.39 | 1,222 | +0.18(+1.29%) |
Jun 13, 2019 | 14.38 | 14.38 | 14.14 | 14.21 | 10,777 | +0.10(+0.74%) |
Jun 12, 2019 | 14.20 | 14.36 | 14.10 | 14.10 | 10,479 | -0.05(-0.37%) |
Jun 11, 2019 | 14.18 | 14.34 | 14.13 | 14.16 | 9,450 | +0.05(+0.32%) |
Jun 10, 2019 | 14.14 | 14.27 | 14.11 | 14.11 | 7,790 | -0.22(-1.51%) |
Jun 07, 2019 | 14.16 | 14.39 | 14.16 | 14.33 | 6,420 | +0.23(+1.62%) |
Jun 06, 2019 | 14.11 | 14.19 | 14.06 | 14.10 | 11,708 | +0.00(+0.01%) |
Jun 05, 2019 | 14.19 | 14.26 | 14.06 | 14.10 | 7,476 | -0.03(-0.23%) |
Jun 04, 2019 | 14.23 | 14.39 | 14.13 | 14.13 | 7,842 | -0.02(-0.14%) |
Jun 03, 2019 | 14.20 | 14.20 | 14.10 | 14.15 | 7,796 | -0.09(-0.62%) |
May 31, 2019 | 14.21 | 14.38 | 14.10 | 14.24 | 22,624 | -0.06(-0.39%) |
May 30, 2019 | 14.30 | 14.38 | 14.20 | 14.29 | 8,467 | -0.09(-0.64%) |
May 29, 2019 | 14.29 | 14.39 | 14.26 | 14.38 | 6,272 | +0.09(+0.62%) |
May 28, 2019 | 14.20 | 14.38 | 14.20 | 14.30 | 6,264 | +0.01(+0.05%) |
May 24, 2019 | 14.29 | 14.38 | 14.29 | 14.29 | 11,771 | -0.03(-0.23%) |
May 23, 2019 | 14.31 | 14.38 | 14.20 | 14.32 | 9,954 | -0.06(-0.44%) |
May 22, 2019 | 14.27 | 14.39 | 14.20 | 14.38 | 9,291 | +0.13(+0.92%) |
May 21, 2019 | 14.27 | 14.33 | 14.20 | 14.25 | 5,348 | +0.02(+0.15%) |
May 20, 2019 | 14.23 | 14.39 | 14.13 | 14.23 | 8,465 | +0.01(+0.04%) |
May 17, 2019 | 14.20 | 14.23 | 14.19 | 14.23 | 5,961 | +0.06(+0.45%) |
May 16, 2019 | 14.38 | 14.38 | 14.06 | 14.16 | 16,710 | -0.22(-1.55%) |
May 15, 2019 | 14.37 | 14.39 | 14.33 | 14.38 | 15,268 | +0.05(+0.36%) |
May 14, 2019 | 14.38 | 14.38 | 14.29 | 14.33 | 8,964 | +0.02(+0.14%) |
May 13, 2019 | 14.31 | 14.36 | 14.31 | 14.31 | 7,591 | +0.00(+0.00%) |
May 10, 2019 | 14.38 | 14.39 | 14.23 | 14.31 | 12,535 | -0.06(-0.40%) |
May 09, 2019 | 14.13 | 14.37 | 14.13 | 14.37 | 4,119 | -0.01(-0.05%) |
May 08, 2019 | 14.21 | 14.38 | 14.18 | 14.38 | 4,162 | +0.12(+0.83%) |
May 07, 2019 | 14.14 | 14.38 | 14.10 | 14.26 | 23,725 | +0.14(+1.02%) |
May 06, 2019 | 14.20 | 14.31 | 14.10 | 14.12 | 16,769 | -0.08(-0.55%) |
May 03, 2019 | 14.10 | 14.28 | 14.10 | 14.20 | 7,796 | -0.13(-0.91%) |
May 02, 2019 | 14.16 | 14.35 | 14.10 | 14.33 | 9,525 | +0.01(+0.09%) |
May 01, 2019 | 14.34 | 14.34 | 14.10 | 14.31 | 10,451 | -0.05(-0.32%) |
Apr 30, 2019 | 14.29 | 14.38 | 14.14 | 14.36 | 9,545 | +0.10(+0.69%) |
Apr 29, 2019 | 14.11 | 14.26 | 14.11 | 14.26 | 15,941 | +0.16(+1.11%) |
Apr 26, 2019 | 14.13 | 14.39 | 14.10 | 14.10 | 15,898 | -0.01(-0.05%) |
Apr 25, 2019 | 14.10 | 14.39 | 14.10 | 14.11 | 7,790 | -0.01(-0.05%) |
Apr 24, 2019 | 14.29 | 14.29 | 14.07 | 14.12 | 14,915 | -0.23(-1.62%) |
Apr 23, 2019 | 14.38 | 14.40 | 14.01 | 14.35 | 16,964 | -0.04(-0.30%) |
Apr 22, 2019 | 14.31 | 14.39 | 14.31 | 14.39 | 11,427 | +0.00(+0.00%) |
Apr 18, 2019 | 14.29 | 14.39 | 14.29 | 14.39 | 6,879 | +0.08(+0.59%) |
Apr 17, 2019 | 14.20 | 14.40 | 14.15 | 14.31 | 22,971 | +0.12(+0.82%) |
Apr 16, 2019 | 14.27 | 14.27 | 14.01 | 14.19 | 3,647 | -0.11(-0.77%) |
Apr 15, 2019 | 14.10 | 14.30 | 14.00 | 14.30 | 49,852 | +0.21(+1.50%) |
Apr 12, 2019 | 14.17 | 14.23 | 14.06 | 14.09 | 15,134 | +0.03(+0.22%) |
Apr 11, 2019 | 14.18 | 14.19 | 14.06 | 14.06 | 5,382 | -0.19(-1.33%) |
Apr 10, 2019 | 14.38 | 14.38 | 14.08 | 14.25 | 35,247 | -0.14(-0.96%) |
Apr 09, 2019 | 14.24 | 14.39 | 14.21 | 14.38 | 38,471 | +0.22(+1.57%) |
Apr 08, 2019 | 14.05 | 14.16 | 14.02 | 14.16 | 20,969 | +0.12(+0.84%) |
Apr 05, 2019 | 14.00 | 14.06 | 13.96 | 14.04 | 10,853 | +0.05(+0.35%) |
Apr 04, 2019 | 13.93 | 14.03 | 13.93 | 14.00 | 5,452 | +0.05(+0.35%) |
Apr 03, 2019 | 13.93 | 14.01 | 13.90 | 13.95 | 10,234 | +0.03(+0.22%) |
Apr 02, 2019 | 13.78 | 14.06 | 13.74 | 13.92 | 22,592 | -0.05(-0.36%) |
Apr 01, 2019 | 14.06 | 14.06 | 13.88 | 13.97 | 14,035 | -0.05(-0.35%) |
Mar 29, 2019 | 14.06 | 14.06 | 13.88 | 14.02 | 7,796 | +0.01(+0.07%) |
Mar 28, 2019 | 14.13 | 14.23 | 13.94 | 14.01 | 27,102 | -0.01(-0.05%) |
Mar 27, 2019 | 14.19 | 14.26 | 13.89 | 14.01 | 25,283 | -0.16(-1.15%) |
Mar 26, 2019 | 14.25 | 14.26 | 13.94 | 14.18 | 39,261 | +0.19(+1.36%) |
Mar 25, 2019 | 14.10 | 14.26 | 13.80 | 13.99 | 70,869 | -0.33(-2.33%) |
Mar 22, 2019 | 13.74 | 14.67 | 13.70 | 14.32 | 75,212 | +0.60(+4.34%) |
Mar 21, 2019 | 13.72 | 13.95 | 13.60 | 13.72 | 123,461 | -0.04(-0.27%) |
Mar 20, 2019 | 13.68 | 13.84 | 13.64 | 13.76 | 10,778 | +0.08(+0.56%) |
Mar 19, 2019 | 13.74 | 13.79 | 13.67 | 13.68 | 23,493 | -0.15(-1.09%) |
Mar 18, 2019 | 13.84 | 13.93 | 13.67 | 13.84 | 15,213 | +0.21(+1.54%) |
Mar 15, 2019 | 13.61 | 13.65 | 13.54 | 13.63 | 28,952 | +0.01(+0.09%) |
Mar 14, 2019 | 13.61 | 13.64 | 13.59 | 13.61 | 5,463 | +0.06(+0.43%) |
Mar 13, 2019 | 13.31 | 13.64 | 13.31 | 13.56 | 12,290 | +0.16(+1.20%) |
Mar 12, 2019 | 13.44 | 13.81 | 13.34 | 13.39 | 10,595 | -0.01(-0.05%) |
Mar 11, 2019 | 13.33 | 13.49 | 13.33 | 13.40 | 12,065 | +0.10(+0.72%) |
Mar 08, 2019 | 13.35 | 13.47 | 13.24 | 13.30 | 9,339 | -0.07(-0.54%) |
Mar 07, 2019 | 13.29 | 13.42 | 13.14 | 13.38 | 25,700 | -0.02(-0.13%) |
Mar 06, 2019 | 13.48 | 13.48 | 13.18 | 13.39 | 23,601 | -0.21(-1.55%) |
Mar 05, 2019 | 13.38 | 13.61 | 13.13 | 13.61 | 24,723 | +0.24(+1.82%) |
Mar 04, 2019 | 13.41 | 13.41 | 13.13 | 13.36 | 27,104 | +0.05(+0.39%) |