Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.11 | 13.34 | 12.71 | 13.21 | 843,829 | -0.16(-1.20%) |
Feb 27, 2020 | 14.21 | 14.21 | 13.36 | 13.37 | 541,391 | -0.90(-6.33%) |
Feb 26, 2020 | 14.55 | 14.62 | 14.20 | 14.28 | 336,454 | -0.27(-1.88%) |
Feb 25, 2020 | 14.83 | 14.96 | 14.51 | 14.55 | 485,143 | -0.32(-2.12%) |
Feb 24, 2020 | 14.91 | 15.05 | 14.82 | 14.86 | 213,689 | -0.21(-1.39%) |
Feb 21, 2020 | 14.95 | 15.10 | 14.91 | 15.07 | 229,667 | +0.14(+0.94%) |
Feb 20, 2020 | 14.84 | 15.08 | 14.81 | 14.93 | 227,482 | +0.17(+1.14%) |
Feb 19, 2020 | 14.81 | 14.86 | 14.70 | 14.77 | 219,936 | -0.06(-0.42%) |
Feb 18, 2020 | 15.06 | 15.07 | 14.74 | 14.83 | 276,598 | -0.28(-1.88%) |
Feb 14, 2020 | 15.13 | 15.15 | 15.04 | 15.11 | 181,725 | -0.03(-0.18%) |
Feb 13, 2020 | 15.11 | 15.22 | 14.76 | 15.14 | 344,746 | -0.13(-0.87%) |
Feb 12, 2020 | 15.31 | 15.35 | 15.18 | 15.27 | 179,377 | -0.05(-0.32%) |
Feb 11, 2020 | 15.28 | 15.40 | 15.24 | 15.32 | 144,279 | +0.06(+0.41%) |
Feb 10, 2020 | 15.13 | 15.26 | 15.12 | 15.26 | 123,784 | +0.19(+1.25%) |
Feb 07, 2020 | 15.11 | 15.16 | 15.01 | 15.07 | 314,032 | -0.02(-0.14%) |
Feb 06, 2020 | 15.10 | 15.16 | 15.08 | 15.09 | 107,078 | -0.01(-0.09%) |
Feb 05, 2020 | 15.00 | 15.11 | 14.99 | 15.11 | 149,926 | +0.08(+0.51%) |
Feb 04, 2020 | 15.10 | 15.11 | 14.98 | 15.03 | 120,225 | -0.07(-0.46%) |
Feb 03, 2020 | 14.88 | 15.19 | 14.88 | 15.10 | 289,852 | +0.26(+1.74%) |
Jan 31, 2020 | 14.97 | 15.05 | 14.81 | 14.84 | 416,603 | -0.17(-1.11%) |
Jan 30, 2020 | 15.15 | 15.24 | 14.97 | 15.01 | 240,607 | -0.21(-1.37%) |
Jan 29, 2020 | 15.38 | 15.38 | 15.20 | 15.22 | 145,915 | -0.09(-0.59%) |
Jan 28, 2020 | 15.40 | 15.48 | 15.29 | 15.31 | 186,858 | -0.07(-0.48%) |
Jan 27, 2020 | 15.36 | 15.52 | 15.04 | 15.38 | 1,145,624 | -0.03(-0.20%) |
Jan 24, 2020 | 15.52 | 15.56 | 15.36 | 15.41 | 146,242 | -0.08(-0.54%) |
Jan 23, 2020 | 15.36 | 15.56 | 15.30 | 15.50 | 272,747 | +0.07(+0.43%) |
Jan 22, 2020 | 15.68 | 15.68 | 15.36 | 15.43 | 252,868 | -0.19(-1.20%) |
Jan 21, 2020 | 15.51 | 15.66 | 15.42 | 15.62 | 366,573 | +0.13(+0.85%) |
Jan 17, 2020 | 15.51 | 15.53 | 15.40 | 15.48 | 173,216 | -0.02(-0.13%) |
Jan 16, 2020 | 15.33 | 15.57 | 15.28 | 15.51 | 252,911 | +0.20(+1.31%) |
Jan 15, 2020 | 15.26 | 15.35 | 15.15 | 15.30 | 256,676 | +0.06(+0.41%) |
Jan 14, 2020 | 15.36 | 15.39 | 15.18 | 15.24 | 268,263 | -0.19(-1.21%) |
Jan 13, 2020 | 14.98 | 15.44 | 14.95 | 15.43 | 323,657 | +0.49(+3.29%) |
Jan 10, 2020 | 14.57 | 14.95 | 14.40 | 14.94 | 796,737 | +0.39(+2.71%) |
Jan 09, 2020 | 14.58 | 14.69 | 14.54 | 14.54 | 220,233 | -0.05(-0.33%) |
Jan 08, 2020 | 14.54 | 14.64 | 14.54 | 14.59 | 243,063 | +0.02(+0.17%) |
Jan 07, 2020 | 14.79 | 14.79 | 14.55 | 14.57 | 256,231 | -0.22(-1.47%) |
Jan 06, 2020 | 14.81 | 14.92 | 14.73 | 14.79 | 208,423 | -0.01(-0.05%) |
Jan 03, 2020 | 14.63 | 14.85 | 14.63 | 14.79 | 189,685 | +0.07(+0.49%) |
Jan 02, 2020 | 15.12 | 15.16 | 14.62 | 14.72 | 300,753 | -0.41(-2.72%) |
Dec 31, 2019 | 14.95 | 15.15 | 14.90 | 15.13 | 234,615 | +0.19(+1.30%) |
Dec 30, 2019 | 14.85 | 14.96 | 14.75 | 14.94 | 311,260 | +0.12(+0.84%) |
Dec 27, 2019 | 14.85 | 14.90 | 14.77 | 14.81 | 172,060 | +0.00(+0.00%) |
Dec 26, 2019 | 14.97 | 15.03 | 14.74 | 14.81 | 216,443 | -0.22(-1.47%) |
Dec 24, 2019 | 15.12 | 15.17 | 15.01 | 15.03 | 106,328 | -0.08(-0.50%) |
Dec 23, 2019 | 15.28 | 15.32 | 15.10 | 15.11 | 214,791 | -0.17(-1.09%) |
Dec 20, 2019 | 15.24 | 15.34 | 15.03 | 15.28 | 1,047,533 | +0.01(+0.05%) |
Dec 19, 2019 | 15.39 | 15.40 | 15.19 | 15.27 | 245,026 | -0.13(-0.85%) |
Dec 18, 2019 | 15.45 | 15.53 | 15.24 | 15.40 | 240,487 | -0.02(-0.11%) |
Dec 17, 2019 | 15.61 | 15.61 | 15.37 | 15.42 | 371,755 | -0.17(-1.08%) |
Dec 16, 2019 | 15.39 | 15.69 | 15.39 | 15.59 | 451,319 | +0.22(+1.46%) |
Dec 13, 2019 | 15.35 | 15.47 | 15.23 | 15.36 | 225,616 | +0.01(+0.09%) |
Dec 12, 2019 | 15.49 | 15.58 | 15.27 | 15.35 | 251,739 | -0.12(-0.80%) |
Dec 11, 2019 | 15.82 | 15.82 | 15.43 | 15.47 | 213,396 | -0.29(-1.83%) |
Dec 10, 2019 | 15.78 | 15.88 | 15.70 | 15.76 | 192,429 | +0.03(+0.18%) |
Dec 09, 2019 | 15.76 | 15.88 | 15.71 | 15.74 | 173,610 | +0.02(+0.13%) |
Dec 06, 2019 | 15.75 | 15.88 | 15.70 | 15.71 | 248,280 | +0.07(+0.44%) |
Dec 05, 2019 | 15.59 | 15.74 | 15.56 | 15.65 | 167,764 | +0.06(+0.40%) |
Dec 04, 2019 | 15.56 | 15.68 | 15.56 | 15.58 | 219,245 | +0.03(+0.18%) |
Dec 03, 2019 | 15.43 | 15.64 | 15.43 | 15.56 | 207,930 | +0.01(+0.09%) |
Dec 02, 2019 | 15.72 | 15.73 | 15.53 | 15.54 | 205,125 | -0.14(-0.88%) |
Nov 29, 2019 | 15.66 | 15.76 | 15.63 | 15.68 | 115,641 | +0.06(+0.35%) |
Nov 27, 2019 | 15.34 | 15.64 | 15.31 | 15.63 | 169,249 | +0.30(+1.93%) |
Nov 26, 2019 | 15.27 | 15.43 | 15.27 | 15.33 | 187,519 | +0.10(+0.68%) |
Nov 25, 2019 | 15.16 | 15.28 | 15.13 | 15.23 | 211,250 | +0.10(+0.66%) |
Nov 22, 2019 | 15.29 | 15.32 | 15.12 | 15.13 | 175,931 | -0.19(-1.24%) |
Nov 21, 2019 | 15.55 | 15.56 | 15.28 | 15.32 | 158,668 | -0.23(-1.46%) |
Nov 20, 2019 | 15.55 | 15.64 | 15.51 | 15.54 | 293,057 | -0.02(-0.13%) |
Nov 19, 2019 | 15.62 | 15.66 | 15.55 | 15.56 | 237,856 | -0.05(-0.35%) |
Nov 18, 2019 | 15.76 | 15.82 | 15.58 | 15.62 | 225,621 | -0.10(-0.63%) |
Nov 15, 2019 | 15.71 | 15.87 | 15.62 | 15.72 | 223,930 | +0.05(+0.35%) |
Nov 14, 2019 | 15.68 | 15.72 | 15.59 | 15.66 | 215,773 | +0.09(+0.57%) |
Nov 13, 2019 | 15.56 | 15.63 | 15.49 | 15.57 | 324,734 | +0.05(+0.31%) |
Nov 12, 2019 | 15.76 | 15.78 | 15.51 | 15.53 | 273,240 | -0.17(-1.09%) |
Nov 11, 2019 | 15.67 | 15.74 | 15.59 | 15.70 | 204,539 | +0.12(+0.79%) |
Nov 08, 2019 | 15.78 | 15.79 | 15.54 | 15.57 | 197,345 | -0.07(-0.44%) |
Nov 07, 2019 | 15.79 | 15.96 | 15.63 | 15.64 | 158,873 | -0.15(-0.95%) |
Nov 06, 2019 | 16.06 | 16.12 | 15.75 | 15.79 | 185,013 | -0.17(-1.07%) |
Nov 05, 2019 | 16.15 | 16.24 | 15.92 | 15.96 | 189,471 | -0.23(-1.44%) |
Nov 04, 2019 | 16.12 | 16.23 | 16.10 | 16.20 | 144,438 | -0.01(-0.04%) |
Nov 01, 2019 | 16.14 | 16.25 | 16.05 | 16.20 | 173,973 | +0.08(+0.47%) |
Oct 31, 2019 | 16.00 | 16.42 | 15.92 | 16.13 | 352,818 | +0.25(+1.60%) |
Oct 30, 2019 | 15.59 | 15.89 | 15.57 | 15.88 | 169,088 | +0.31(+2.02%) |
Oct 29, 2019 | 15.44 | 15.68 | 15.44 | 15.56 | 162,091 | +0.10(+0.62%) |
Oct 28, 2019 | 15.46 | 15.58 | 15.44 | 15.46 | 172,318 | +0.02(+0.13%) |
Oct 25, 2019 | 15.64 | 15.64 | 15.40 | 15.44 | 197,491 | -0.18(-1.18%) |
Oct 24, 2019 | 15.79 | 15.79 | 15.62 | 15.63 | 89,001 | -0.10(-0.65%) |
Oct 23, 2019 | 15.75 | 15.81 | 15.61 | 15.73 | 134,793 | -0.01(-0.04%) |
Oct 22, 2019 | 16.01 | 16.08 | 15.73 | 15.74 | 140,614 | -0.22(-1.37%) |
Oct 21, 2019 | 15.98 | 16.09 | 15.93 | 15.96 | 101,028 | +0.04(+0.26%) |
Oct 18, 2019 | 15.74 | 15.93 | 15.74 | 15.92 | 219,260 | +0.14(+0.88%) |
Oct 17, 2019 | 15.75 | 15.84 | 15.74 | 15.78 | 138,966 | +0.03(+0.17%) |
Oct 16, 2019 | 15.79 | 15.81 | 15.65 | 15.75 | 134,914 | -0.03(-0.19%) |
Oct 15, 2019 | 15.73 | 15.82 | 15.70 | 15.78 | 159,629 | +0.10(+0.63%) |
Oct 14, 2019 | 15.73 | 15.73 | 15.59 | 15.68 | 115,263 | +0.01(+0.04%) |
Oct 11, 2019 | 15.67 | 15.85 | 15.66 | 15.67 | 161,250 | -0.02(-0.13%) |
Oct 10, 2019 | 15.73 | 15.76 | 15.65 | 15.70 | 133,748 | +0.01(+0.09%) |
Oct 09, 2019 | 15.79 | 15.79 | 15.58 | 15.68 | 89,276 | +0.01(+0.09%) |
Oct 08, 2019 | 15.74 | 15.81 | 15.61 | 15.67 | 150,120 | -0.03(-0.22%) |
Oct 07, 2019 | 15.65 | 15.81 | 15.61 | 15.70 | 103,156 | +0.07(+0.44%) |
Oct 04, 2019 | 15.67 | 15.78 | 15.60 | 15.63 | 119,689 | -0.03(-0.22%) |
Oct 03, 2019 | 15.65 | 15.87 | 15.57 | 15.67 | 136,118 | +0.04(+0.26%) |
Oct 02, 2019 | 15.84 | 15.91 | 15.61 | 15.63 | 177,854 | -0.18(-1.12%) |
Oct 01, 2019 | 16.01 | 16.06 | 15.79 | 15.80 | 138,199 | -0.20(-1.23%) |
Sep 30, 2019 | 15.92 | 16.04 | 15.80 | 16.00 | 237,370 | +0.15(+0.92%) |
Sep 27, 2019 | 15.85 | 15.88 | 15.73 | 15.86 | 121,452 | +0.01(+0.06%) |
Sep 26, 2019 | 15.72 | 15.90 | 15.70 | 15.85 | 136,862 | +0.18(+1.13%) |
Sep 25, 2019 | 15.68 | 15.82 | 15.55 | 15.67 | 145,143 | -0.27(-1.67%) |
Sep 24, 2019 | 15.83 | 15.93 | 15.59 | 15.93 | 154,715 | +0.14(+0.86%) |
Sep 23, 2019 | 15.69 | 15.89 | 15.61 | 15.80 | 109,317 | +0.14(+0.87%) |
Sep 20, 2019 | 15.70 | 15.80 | 15.65 | 15.66 | 345,558 | -0.03(-0.22%) |
Sep 19, 2019 | 15.89 | 15.93 | 15.69 | 15.70 | 182,411 | -0.10(-0.65%) |
Sep 18, 2019 | 15.96 | 15.99 | 15.75 | 15.80 | 208,758 | -0.08(-0.51%) |
Sep 17, 2019 | 15.99 | 16.04 | 15.80 | 15.88 | 160,741 | -0.07(-0.43%) |
Sep 16, 2019 | 15.91 | 16.03 | 15.85 | 15.95 | 244,904 | +0.04(+0.24%) |
Sep 13, 2019 | 15.80 | 16.02 | 15.75 | 15.91 | 280,229 | +0.14(+0.90%) |
Sep 12, 2019 | 15.71 | 15.84 | 15.62 | 15.77 | 207,462 | +0.07(+0.43%) |
Sep 11, 2019 | 15.48 | 15.71 | 15.43 | 15.70 | 199,187 | +0.22(+1.44%) |
Sep 10, 2019 | 15.44 | 15.54 | 15.37 | 15.48 | 189,460 | +0.07(+0.48%) |
Sep 09, 2019 | 15.37 | 15.44 | 15.25 | 15.40 | 177,393 | +0.07(+0.49%) |
Sep 06, 2019 | 15.42 | 15.44 | 15.32 | 15.33 | 107,928 | -0.04(-0.26%) |
Sep 05, 2019 | 15.70 | 15.78 | 15.35 | 15.37 | 249,535 | -0.27(-1.73%) |
Sep 04, 2019 | 15.56 | 15.77 | 15.56 | 15.64 | 167,966 | +0.07(+0.43%) |
Sep 03, 2019 | 15.31 | 15.57 | 15.31 | 15.57 | 241,558 | +0.22(+1.41%) |
Aug 30, 2019 | 15.44 | 15.46 | 15.29 | 15.35 | 158,274 | -0.01(-0.09%) |
Aug 29, 2019 | 15.27 | 15.44 | 15.25 | 15.37 | 171,342 | +0.14(+0.89%) |
Aug 28, 2019 | 14.98 | 15.27 | 14.97 | 15.23 | 157,409 | +0.22(+1.49%) |
Aug 27, 2019 | 15.17 | 15.20 | 15.00 | 15.01 | 136,376 | -0.08(-0.54%) |
Aug 26, 2019 | 14.91 | 15.10 | 14.86 | 15.09 | 170,688 | +0.25(+1.69%) |
Aug 23, 2019 | 15.04 | 15.13 | 14.80 | 14.84 | 173,925 | -0.20(-1.35%) |
Aug 22, 2019 | 15.06 | 15.15 | 14.96 | 15.04 | 78,472 | -0.01(-0.09%) |
Aug 21, 2019 | 15.02 | 15.12 | 14.98 | 15.06 | 130,381 | +0.02(+0.14%) |
Aug 20, 2019 | 15.16 | 15.16 | 14.99 | 15.04 | 85,274 | -0.09(-0.63%) |
Aug 19, 2019 | 15.19 | 15.26 | 15.06 | 15.13 | 313,993 | +0.03(+0.20%) |
Aug 16, 2019 | 14.88 | 15.13 | 14.84 | 15.10 | 210,978 | +0.26(+1.77%) |
Aug 15, 2019 | 14.82 | 14.94 | 14.78 | 14.84 | 101,142 | +0.02(+0.14%) |
Aug 14, 2019 | 14.88 | 14.88 | 14.72 | 14.82 | 118,571 | -0.10(-0.68%) |
Aug 13, 2019 | 14.92 | 14.95 | 14.84 | 14.92 | 84,194 | +0.05(+0.32%) |
Aug 12, 2019 | 14.92 | 14.93 | 14.80 | 14.87 | 108,986 | -0.05(-0.32%) |
Aug 09, 2019 | 14.91 | 14.95 | 14.79 | 14.92 | 127,389 | +0.05(+0.36%) |
Aug 08, 2019 | 14.64 | 14.90 | 14.63 | 14.86 | 227,021 | +0.22(+1.52%) |
Aug 07, 2019 | 14.41 | 14.70 | 14.33 | 14.64 | 310,384 | +0.22(+1.49%) |
Aug 06, 2019 | 14.23 | 14.49 | 14.23 | 14.43 | 130,315 | +0.19(+1.32%) |
Aug 05, 2019 | 14.26 | 14.39 | 14.08 | 14.24 | 237,087 | -0.11(-0.80%) |
Aug 02, 2019 | 14.35 | 14.43 | 14.25 | 14.35 | 301,547 | -0.03(-0.19%) |
Aug 01, 2019 | 14.35 | 14.52 | 14.34 | 14.38 | 155,380 | +0.06(+0.42%) |
Jul 31, 2019 | 14.51 | 14.64 | 14.32 | 14.32 | 259,036 | -0.07(-0.47%) |
Jul 30, 2019 | 14.43 | 14.48 | 14.29 | 14.39 | 139,255 | -0.04(-0.28%) |
Jul 29, 2019 | 14.25 | 14.43 | 14.25 | 14.43 | 95,944 | +0.18(+1.23%) |
Jul 26, 2019 | 14.22 | 14.30 | 14.16 | 14.25 | 117,293 | +0.04(+0.28%) |
Jul 25, 2019 | 14.31 | 14.35 | 14.18 | 14.21 | 89,028 | -0.13(-0.89%) |
Jul 24, 2019 | 14.18 | 14.35 | 14.13 | 14.34 | 127,455 | +0.09(+0.66%) |
Jul 23, 2019 | 14.22 | 14.28 | 14.13 | 14.25 | 100,667 | +0.12(+0.86%) |
Jul 22, 2019 | 14.17 | 14.23 | 14.06 | 14.12 | 86,335 | -0.02(-0.14%) |
Jul 19, 2019 | 14.32 | 14.36 | 14.13 | 14.14 | 125,755 | -0.21(-1.43%) |
Jul 18, 2019 | 14.31 | 14.39 | 14.20 | 14.35 | 109,241 | +0.07(+0.47%) |
Jul 17, 2019 | 14.39 | 14.41 | 14.20 | 14.28 | 130,193 | -0.03(-0.23%) |
Jul 16, 2019 | 14.32 | 14.39 | 14.20 | 14.32 | 115,924 | +0.00(+0.00%) |
Jul 15, 2019 | 14.34 | 14.43 | 14.28 | 14.32 | 121,390 | -0.01(-0.05%) |
Jul 12, 2019 | 14.34 | 14.40 | 14.27 | 14.32 | 109,468 | -0.01(-0.05%) |
Jul 11, 2019 | 14.48 | 14.54 | 14.32 | 14.33 | 220,157 | -0.15(-1.06%) |
Jul 10, 2019 | 14.57 | 14.57 | 14.44 | 14.48 | 131,265 | -0.02(-0.14%) |
Jul 09, 2019 | 14.51 | 14.52 | 14.42 | 14.50 | 101,856 | +0.02(+0.14%) |
Jul 08, 2019 | 14.52 | 14.60 | 14.48 | 14.48 | 122,917 | -0.02(-0.14%) |
Jul 05, 2019 | 14.22 | 14.54 | 14.20 | 14.50 | 414,427 | -0.09(-0.64%) |
Jul 03, 2019 | 14.44 | 14.61 | 14.44 | 14.60 | 100,806 | +0.15(+1.07%) |
Jul 02, 2019 | 14.27 | 14.46 | 14.27 | 14.44 | 132,676 | +0.25(+1.74%) |
Jul 01, 2019 | 14.28 | 14.30 | 14.12 | 14.20 | 177,942 | -0.01(-0.09%) |
Jun 28, 2019 | 14.01 | 14.29 | 13.99 | 14.21 | 979,692 | +0.22(+1.58%) |
Jun 27, 2019 | 13.90 | 13.99 | 13.90 | 13.99 | 350,223 | +0.13(+0.97%) |
Jun 26, 2019 | 14.07 | 14.10 | 13.83 | 13.85 | 165,645 | -0.25(-1.76%) |
Jun 25, 2019 | 14.36 | 14.46 | 14.10 | 14.10 | 106,236 | -0.26(-1.82%) |
Jun 24, 2019 | 14.47 | 14.47 | 14.24 | 14.36 | 145,920 | -0.02(-0.14%) |
Jun 21, 2019 | 14.49 | 14.50 | 14.32 | 14.38 | 229,391 | -0.13(-0.92%) |
Jun 20, 2019 | 14.50 | 14.55 | 14.48 | 14.52 | 118,913 | +0.01(+0.09%) |
Jun 19, 2019 | 14.46 | 14.54 | 14.30 | 14.50 | 117,664 | +0.10(+0.70%) |
Jun 18, 2019 | 14.36 | 14.46 | 14.33 | 14.40 | 156,038 | +0.07(+0.49%) |
Jun 17, 2019 | 14.26 | 14.41 | 14.21 | 14.33 | 164,084 | +0.15(+1.08%) |
Jun 14, 2019 | 14.21 | 14.29 | 14.15 | 14.18 | 111,459 | +0.01(+0.09%) |
Jun 13, 2019 | 14.07 | 14.22 | 14.03 | 14.17 | 166,958 | +0.12(+0.85%) |
Jun 12, 2019 | 13.99 | 14.09 | 13.95 | 14.05 | 153,916 | +0.08(+0.57%) |
Jun 11, 2019 | 13.96 | 13.99 | 13.83 | 13.97 | 182,329 | +0.00(+0.00%) |
Jun 10, 2019 | 13.94 | 14.03 | 13.92 | 13.97 | 151,058 | +0.03(+0.19%) |
Jun 07, 2019 | 13.98 | 14.06 | 13.89 | 13.94 | 196,031 | +0.01(+0.05%) |
Jun 06, 2019 | 13.99 | 13.99 | 13.77 | 13.93 | 178,026 | +0.01(+0.05%) |
Jun 05, 2019 | 14.01 | 14.09 | 13.88 | 13.93 | 256,129 | -0.03(-0.19%) |
Jun 04, 2019 | 14.05 | 14.10 | 13.85 | 13.95 | 159,965 | -0.07(-0.52%) |
Jun 03, 2019 | 14.01 | 14.07 | 13.89 | 14.03 | 213,510 | +0.00(+0.00%) |
May 31, 2019 | 13.87 | 14.08 | 13.76 | 14.03 | 181,910 | +0.00(+0.00%) |
May 30, 2019 | 14.27 | 14.30 | 14.02 | 14.03 | 148,327 | -0.16(-1.13%) |
May 29, 2019 | 14.35 | 14.35 | 14.13 | 14.19 | 162,815 | -0.16(-1.11%) |
May 28, 2019 | 14.37 | 14.40 | 14.25 | 14.35 | 556,710 | +0.07(+0.51%) |
May 24, 2019 | 14.32 | 14.36 | 14.20 | 14.27 | 157,575 | -0.01(-0.09%) |
May 23, 2019 | 14.27 | 14.29 | 14.19 | 14.29 | 114,103 | -0.01(-0.05%) |
May 22, 2019 | 14.32 | 14.37 | 14.21 | 14.29 | 147,110 | -0.03(-0.19%) |
May 21, 2019 | 14.27 | 14.47 | 14.27 | 14.32 | 256,712 | +0.06(+0.44%) |
May 20, 2019 | 14.28 | 14.34 | 14.20 | 14.26 | 265,834 | -0.06(-0.42%) |
May 17, 2019 | 14.30 | 14.37 | 14.23 | 14.32 | 191,433 | -0.05(-0.37%) |
May 16, 2019 | 14.40 | 14.47 | 14.32 | 14.37 | 135,067 | -0.03(-0.23%) |
May 15, 2019 | 14.28 | 14.40 | 14.24 | 14.40 | 139,530 | +0.07(+0.51%) |
May 14, 2019 | 14.30 | 14.38 | 14.26 | 14.33 | 149,233 | +0.08(+0.56%) |
May 13, 2019 | 14.30 | 14.38 | 14.19 | 14.25 | 172,919 | -0.13(-0.87%) |
May 10, 2019 | 14.34 | 14.39 | 14.24 | 14.38 | 119,513 | +0.03(+0.18%) |
May 09, 2019 | 14.23 | 14.42 | 14.17 | 14.35 | 219,323 | +0.12(+0.84%) |
May 08, 2019 | 14.20 | 14.32 | 14.18 | 14.23 | 171,881 | -0.02(-0.14%) |
May 07, 2019 | 14.30 | 14.41 | 14.12 | 14.25 | 149,212 | -0.09(-0.65%) |
May 06, 2019 | 14.25 | 14.40 | 14.25 | 14.34 | 153,739 | -0.03(-0.23%) |
May 03, 2019 | 14.28 | 14.45 | 14.28 | 14.38 | 183,123 | +0.17(+1.16%) |
May 02, 2019 | 14.73 | 14.77 | 14.12 | 14.21 | 369,811 | -0.56(-3.81%) |
May 01, 2019 | 14.51 | 15.11 | 14.41 | 14.77 | 437,999 | +0.38(+2.62%) |
Apr 30, 2019 | 14.17 | 14.44 | 14.10 | 14.40 | 357,209 | +0.29(+2.06%) |
Apr 29, 2019 | 14.10 | 14.16 | 13.98 | 14.10 | 158,426 | +0.01(+0.05%) |
Apr 26, 2019 | 13.97 | 14.12 | 13.97 | 14.10 | 148,372 | +0.15(+1.09%) |
Apr 25, 2019 | 13.91 | 13.98 | 13.76 | 13.95 | 190,702 | +0.02(+0.14%) |
Apr 24, 2019 | 13.83 | 13.97 | 13.82 | 13.93 | 192,266 | +0.15(+1.11%) |
Apr 23, 2019 | 13.67 | 13.83 | 13.65 | 13.77 | 212,147 | +0.13(+0.97%) |
Apr 22, 2019 | 13.61 | 13.66 | 13.46 | 13.64 | 213,126 | +0.05(+0.34%) |
Apr 18, 2019 | 13.55 | 13.63 | 13.55 | 13.59 | 120,269 | +0.04(+0.27%) |
Apr 17, 2019 | 13.71 | 13.71 | 13.53 | 13.56 | 170,886 | -0.07(-0.48%) |
Apr 16, 2019 | 13.78 | 13.81 | 13.60 | 13.62 | 146,973 | -0.14(-1.05%) |
Apr 15, 2019 | 13.81 | 13.84 | 13.73 | 13.77 | 107,148 | -0.03(-0.19%) |
Apr 12, 2019 | 13.83 | 13.87 | 13.74 | 13.79 | 100,329 | -0.05(-0.38%) |
Apr 11, 2019 | 13.85 | 13.91 | 13.79 | 13.85 | 124,371 | +0.02(+0.14%) |
Apr 10, 2019 | 13.79 | 13.91 | 13.76 | 13.83 | 160,849 | +0.08(+0.57%) |
Apr 09, 2019 | 13.85 | 13.96 | 13.74 | 13.75 | 138,180 | -0.10(-0.71%) |
Apr 08, 2019 | 13.98 | 13.98 | 13.84 | 13.85 | 119,715 | -0.11(-0.75%) |
Apr 05, 2019 | 13.84 | 13.97 | 13.76 | 13.95 | 113,250 | +0.14(+1.05%) |
Apr 04, 2019 | 13.85 | 13.85 | 13.68 | 13.81 | 135,552 | -0.03(-0.19%) |
Apr 03, 2019 | 13.81 | 13.92 | 13.68 | 13.83 | 134,710 | +0.03(+0.24%) |
Apr 02, 2019 | 13.74 | 13.80 | 13.61 | 13.80 | 131,270 | +0.06(+0.43%) |
Apr 01, 2019 | 13.77 | 13.81 | 13.60 | 13.74 | 177,394 | +0.08(+0.58%) |
Mar 29, 2019 | 13.76 | 13.78 | 13.55 | 13.66 | 205,979 | -0.11(-0.81%) |
Mar 28, 2019 | 13.62 | 13.78 | 13.62 | 13.78 | 149,898 | +0.16(+1.21%) |
Mar 27, 2019 | 13.68 | 13.68 | 13.53 | 13.61 | 145,067 | -0.04(-0.29%) |
Mar 26, 2019 | 13.54 | 13.80 | 13.54 | 13.65 | 115,833 | +0.12(+0.92%) |
Mar 25, 2019 | 13.47 | 13.59 | 13.37 | 13.53 | 109,272 | +0.05(+0.39%) |
Mar 22, 2019 | 13.85 | 13.91 | 13.47 | 13.47 | 211,907 | -0.38(-2.71%) |
Mar 21, 2019 | 13.69 | 14.01 | 13.66 | 13.85 | 164,290 | +0.15(+1.10%) |
Mar 20, 2019 | 13.66 | 13.83 | 13.50 | 13.70 | 134,062 | +0.03(+0.19%) |
Mar 19, 2019 | 13.76 | 13.80 | 13.63 | 13.67 | 170,722 | -0.02(-0.12%) |
Mar 18, 2019 | 13.69 | 13.79 | 13.56 | 13.69 | 350,337 | +0.01(+0.10%) |
Mar 15, 2019 | 13.65 | 13.73 | 13.56 | 13.67 | 362,897 | +0.03(+0.19%) |
Mar 14, 2019 | 13.53 | 13.70 | 13.50 | 13.65 | 493,925 | +0.07(+0.53%) |
Mar 13, 2019 | 13.54 | 13.64 | 13.50 | 13.58 | 180,437 | +0.05(+0.39%) |
Mar 12, 2019 | 13.60 | 13.65 | 13.50 | 13.52 | 124,030 | -0.04(-0.29%) |
Mar 11, 2019 | 13.26 | 13.56 | 13.25 | 13.56 | 332,874 | +0.33(+2.52%) |
Mar 08, 2019 | 13.20 | 13.30 | 13.17 | 13.23 | 238,719 | +0.03(+0.25%) |
Mar 07, 2019 | 13.18 | 13.33 | 13.16 | 13.20 | 406,623 | -0.03(-0.25%) |
Mar 06, 2019 | 13.44 | 13.44 | 13.18 | 13.23 | 168,076 | -0.16(-1.22%) |
Mar 05, 2019 | 13.36 | 13.51 | 13.36 | 13.39 | 163,912 | +0.04(+0.29%) |
Mar 04, 2019 | 13.40 | 13.42 | 13.25 | 13.35 | 367,130 | -0.01(-0.05%) |