Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.08 | 13.34 | 13.03 | 13.10 | 56,737 | -0.06(-0.45%) |
Mar 30, 2020 | 13.03 | 13.18 | 12.94 | 13.16 | 22,058 | +0.20(+1.51%) |
Mar 27, 2020 | 12.89 | 13.18 | 12.88 | 12.96 | 17,487 | -0.34(-2.56%) |
Mar 26, 2020 | 12.87 | 13.34 | 12.87 | 13.30 | 42,082 | +0.52(+4.07%) |
Mar 25, 2020 | 12.73 | 13.06 | 12.54 | 12.78 | 45,073 | +0.19(+1.49%) |
Mar 24, 2020 | 12.31 | 12.69 | 12.31 | 12.59 | 29,802 | +1.10(+9.56%) |
Mar 23, 2020 | 11.54 | 11.65 | 11.26 | 11.49 | 50,739 | -0.11(-0.92%) |
Mar 20, 2020 | 11.92 | 12.12 | 11.58 | 11.60 | 38,496 | -0.04(-0.38%) |
Mar 19, 2020 | 11.25 | 11.83 | 11.18 | 11.65 | 48,940 | +0.19(+1.62%) |
Mar 18, 2020 | 11.31 | 11.74 | 11.11 | 11.46 | 61,431 | -0.58(-4.83%) |
Mar 17, 2020 | 11.77 | 12.21 | 11.57 | 12.04 | 45,853 | +0.54(+4.68%) |
Mar 16, 2020 | 11.46 | 12.13 | 11.12 | 11.50 | 50,826 | -1.27(-9.95%) |
Mar 13, 2020 | 12.81 | 12.87 | 12.16 | 12.77 | 77,462 | +0.65(+5.35%) |
Mar 12, 2020 | 12.71 | 12.71 | 12.12 | 12.12 | 62,747 | -1.60(-11.67%) |
Mar 11, 2020 | 13.96 | 14.08 | 13.64 | 13.73 | 43,467 | -0.63(-4.42%) |
Mar 10, 2020 | 14.35 | 14.40 | 13.91 | 14.36 | 45,119 | +0.49(+3.53%) |
Mar 09, 2020 | 14.07 | 14.36 | 12.89 | 13.87 | 82,183 | -1.24(-8.21%) |
Mar 06, 2020 | 15.06 | 15.23 | 14.92 | 15.11 | 38,848 | -0.33(-2.15%) |
Mar 05, 2020 | 15.44 | 15.59 | 15.38 | 15.44 | 22,220 | -0.31(-1.97%) |
Mar 04, 2020 | 15.59 | 15.79 | 15.47 | 15.75 | 42,420 | +0.35(+2.29%) |
Mar 03, 2020 | 15.68 | 15.88 | 15.29 | 15.40 | 27,174 | -0.19(-1.23%) |
Mar 02, 2020 | 15.32 | 15.59 | 15.17 | 15.59 | 52,915 | +0.36(+2.35%) |
Feb 28, 2020 | 14.88 | 15.24 | 14.84 | 15.23 | 81,101 | -0.07(-0.45%) |
Feb 27, 2020 | 15.52 | 15.72 | 15.29 | 15.30 | 82,908 | -0.49(-3.08%) |
Feb 26, 2020 | 15.90 | 16.09 | 15.79 | 15.79 | 22,905 | -0.03(-0.21%) |
Feb 25, 2020 | 16.28 | 16.32 | 15.76 | 15.82 | 57,084 | -0.40(-2.47%) |
Feb 24, 2020 | 16.14 | 16.29 | 16.08 | 16.22 | 72,020 | -0.52(-3.10%) |
Feb 21, 2020 | 16.79 | 16.79 | 16.67 | 16.74 | 14,436 | -0.09(-0.56%) |
Feb 20, 2020 | 16.98 | 17.01 | 16.77 | 16.84 | 22,038 | -0.18(-1.05%) |
Feb 19, 2020 | 17.03 | 17.12 | 17.01 | 17.01 | 58,361 | +0.09(+0.50%) |
Feb 18, 2020 | 17.06 | 17.06 | 16.87 | 16.93 | 45,100 | -0.27(-1.58%) |
Feb 14, 2020 | 17.19 | 17.27 | 17.16 | 17.20 | 32,980 | +0.08(+0.45%) |
Feb 13, 2020 | 17.17 | 17.22 | 17.09 | 17.13 | 62,458 | -0.09(-0.54%) |
Feb 12, 2020 | 17.00 | 17.24 | 16.99 | 17.22 | 64,665 | +0.34(+2.02%) |
Feb 11, 2020 | 16.74 | 16.93 | 16.73 | 16.88 | 30,834 | +0.23(+1.38%) |
Feb 10, 2020 | 16.45 | 16.65 | 16.45 | 16.65 | 13,883 | +0.15(+0.93%) |
Feb 07, 2020 | 16.50 | 16.56 | 16.49 | 16.50 | 13,027 | -0.07(-0.45%) |
Feb 06, 2020 | 16.53 | 16.60 | 16.53 | 16.57 | 15,707 | +0.04(+0.25%) |
Feb 05, 2020 | 16.51 | 16.54 | 16.44 | 16.53 | 36,500 | +0.13(+0.78%) |
Feb 04, 2020 | 16.44 | 16.50 | 16.38 | 16.40 | 21,987 | +0.26(+1.58%) |
Feb 03, 2020 | 16.12 | 16.28 | 16.12 | 16.15 | 24,986 | +0.05(+0.32%) |
Jan 31, 2020 | 16.25 | 16.25 | 16.05 | 16.09 | 19,717 | -0.25(-1.51%) |
Jan 30, 2020 | 16.18 | 16.35 | 16.12 | 16.34 | 14,188 | -0.03(-0.21%) |
Jan 29, 2020 | 16.34 | 16.38 | 16.29 | 16.38 | 34,225 | +0.07(+0.42%) |
Jan 28, 2020 | 16.19 | 16.34 | 16.19 | 16.31 | 27,877 | +0.20(+1.27%) |
Jan 27, 2020 | 16.07 | 16.19 | 15.99 | 16.10 | 43,122 | -0.36(-2.17%) |
Jan 24, 2020 | 16.61 | 16.67 | 16.43 | 16.46 | 19,130 | -0.09(-0.57%) |
Jan 23, 2020 | 16.54 | 16.59 | 16.50 | 16.55 | 15,878 | -0.09(-0.51%) |
Jan 22, 2020 | 16.71 | 16.76 | 16.61 | 16.64 | 20,748 | +0.09(+0.57%) |
Jan 21, 2020 | 16.55 | 16.66 | 16.55 | 16.55 | 38,335 | -0.21(-1.27%) |
Jan 17, 2020 | 16.71 | 16.76 | 16.66 | 16.76 | 33,919 | -0.01(-0.05%) |
Jan 16, 2020 | 16.79 | 16.81 | 16.73 | 16.77 | 48,219 | +0.06(+0.36%) |
Jan 15, 2020 | 16.66 | 16.77 | 16.66 | 16.71 | 71,025 | +0.03(+0.15%) |
Jan 14, 2020 | 16.61 | 16.70 | 16.61 | 16.68 | 30,431 | +0.05(+0.31%) |
Jan 13, 2020 | 16.55 | 16.66 | 16.55 | 16.63 | 27,908 | +0.11(+0.65%) |
Jan 10, 2020 | 16.55 | 16.61 | 16.51 | 16.52 | 33,684 | +0.00(+0.03%) |
Jan 09, 2020 | 16.50 | 16.54 | 16.48 | 16.52 | 26,309 | +0.10(+0.62%) |
Jan 08, 2020 | 16.31 | 16.44 | 16.31 | 16.42 | 30,440 | +0.13(+0.78%) |
Jan 07, 2020 | 16.21 | 16.29 | 16.19 | 16.29 | 29,346 | +0.10(+0.63%) |
Jan 06, 2020 | 15.98 | 16.21 | 15.98 | 16.19 | 26,613 | +0.13(+0.80%) |
Jan 03, 2020 | 16.02 | 16.15 | 15.93 | 16.06 | 19,835 | -0.14(-0.84%) |
Jan 02, 2020 | 16.09 | 16.21 | 16.09 | 16.20 | 34,733 | +0.22(+1.39%) |
Dec 31, 2019 | 15.87 | 15.98 | 15.85 | 15.98 | 42,956 | +0.09(+0.54%) |
Dec 30, 2019 | 16.08 | 16.08 | 15.88 | 15.89 | 51,822 | -0.15(-0.93%) |
Dec 27, 2019 | 16.07 | 16.10 | 15.99 | 16.04 | 23,115 | +0.07(+0.42%) |
Dec 26, 2019 | 15.91 | 15.99 | 15.82 | 15.97 | 35,814 | +0.06(+0.37%) |
Dec 24, 2019 | 15.93 | 15.95 | 15.91 | 15.91 | 16,408 | -0.05(-0.31%) |
Dec 23, 2019 | 15.96 | 16.02 | 15.95 | 15.96 | 26,903 | +0.00(+0.00%) |
Dec 20, 2019 | 15.98 | 16.02 | 15.96 | 15.96 | 27,307 | +0.08(+0.49%) |
Dec 19, 2019 | 15.84 | 15.96 | 15.84 | 15.89 | 20,005 | +0.01(+0.09%) |
Dec 18, 2019 | 15.90 | 15.91 | 15.87 | 15.87 | 22,061 | -0.07(-0.42%) |
Dec 17, 2019 | 15.91 | 15.95 | 15.88 | 15.94 | 13,447 | +0.02(+0.10%) |
Dec 16, 2019 | 15.86 | 15.96 | 15.86 | 15.92 | 43,823 | +0.15(+0.95%) |
Dec 13, 2019 | 15.78 | 15.86 | 15.74 | 15.77 | 21,798 | -0.03(-0.16%) |
Dec 12, 2019 | 15.60 | 15.81 | 15.60 | 15.80 | 22,005 | +0.21(+1.37%) |
Dec 11, 2019 | 15.50 | 15.60 | 15.50 | 15.58 | 11,573 | +0.09(+0.57%) |
Dec 10, 2019 | 15.51 | 15.54 | 15.50 | 15.50 | 14,391 | -0.07(-0.43%) |
Dec 09, 2019 | 15.59 | 15.65 | 15.55 | 15.56 | 12,813 | -0.05(-0.32%) |
Dec 06, 2019 | 15.55 | 15.64 | 15.55 | 15.61 | 19,283 | +0.13(+0.86%) |
Dec 05, 2019 | 15.50 | 15.51 | 15.40 | 15.48 | 29,575 | -0.02(-0.11%) |
Dec 04, 2019 | 15.50 | 15.57 | 15.50 | 15.50 | 35,865 | +0.06(+0.38%) |
Dec 03, 2019 | 15.33 | 15.44 | 15.27 | 15.44 | 28,838 | -0.04(-0.27%) |
Dec 02, 2019 | 15.68 | 15.68 | 15.45 | 15.48 | 29,993 | -0.21(-1.36%) |
Nov 29, 2019 | 15.67 | 15.75 | 15.67 | 15.69 | 11,258 | -0.07(-0.42%) |
Nov 27, 2019 | 15.79 | 15.80 | 15.74 | 15.76 | 19,762 | -0.04(-0.24%) |
Nov 26, 2019 | 15.77 | 15.81 | 15.74 | 15.80 | 16,688 | +0.00(+0.00%) |
Nov 25, 2019 | 15.72 | 15.82 | 15.72 | 15.80 | 49,641 | +0.14(+0.93%) |
Nov 22, 2019 | 15.57 | 15.65 | 15.55 | 15.65 | 20,361 | +0.11(+0.70%) |
Nov 21, 2019 | 15.53 | 15.61 | 15.50 | 15.54 | 28,322 | +0.01(+0.06%) |
Nov 20, 2019 | 15.53 | 15.60 | 15.47 | 15.53 | 29,764 | -0.06(-0.40%) |
Nov 19, 2019 | 15.61 | 15.65 | 15.56 | 15.60 | 18,214 | +0.01(+0.05%) |
Nov 18, 2019 | 15.62 | 15.65 | 15.57 | 15.59 | 52,996 | -0.03(-0.21%) |
Nov 15, 2019 | 15.65 | 15.65 | 15.59 | 15.62 | 31,619 | +0.01(+0.05%) |
Nov 14, 2019 | 15.52 | 15.63 | 15.52 | 15.61 | 26,591 | +0.08(+0.54%) |
Nov 13, 2019 | 15.39 | 15.56 | 15.39 | 15.53 | 70,078 | +0.19(+1.26%) |
Nov 12, 2019 | 15.37 | 15.41 | 15.33 | 15.34 | 15,421 | -0.00(-0.01%) |
Nov 11, 2019 | 15.28 | 15.38 | 15.28 | 15.34 | 11,458 | -0.07(-0.47%) |
Nov 08, 2019 | 15.39 | 15.41 | 15.35 | 15.41 | 13,294 | -0.02(-0.12%) |
Nov 07, 2019 | 15.40 | 15.52 | 15.40 | 15.43 | 22,921 | +0.09(+0.60%) |
Nov 06, 2019 | 15.32 | 15.35 | 15.31 | 15.34 | 21,774 | -0.02(-0.11%) |
Nov 05, 2019 | 15.44 | 15.47 | 15.35 | 15.35 | 18,619 | +0.03(+0.22%) |
Nov 04, 2019 | 15.35 | 15.43 | 15.32 | 15.32 | 23,081 | +0.13(+0.82%) |
Nov 01, 2019 | 15.20 | 15.25 | 15.18 | 15.20 | 21,199 | +0.08(+0.50%) |
Oct 31, 2019 | 15.19 | 15.20 | 15.08 | 15.12 | 11,965 | -0.10(-0.68%) |
Oct 30, 2019 | 15.17 | 15.24 | 15.11 | 15.22 | 16,579 | +0.00(+0.03%) |
Oct 29, 2019 | 15.28 | 15.30 | 15.21 | 15.22 | 12,102 | -0.09(-0.60%) |
Oct 28, 2019 | 15.21 | 15.34 | 15.19 | 15.31 | 60,079 | +0.15(+0.99%) |
Oct 25, 2019 | 14.93 | 15.17 | 14.93 | 15.16 | 20,241 | +0.18(+1.23%) |
Oct 24, 2019 | 14.97 | 15.00 | 14.95 | 14.98 | 25,855 | +0.06(+0.42%) |
Oct 23, 2019 | 14.91 | 14.98 | 14.91 | 14.92 | 12,143 | -0.02(-0.14%) |
Oct 22, 2019 | 15.11 | 15.15 | 14.94 | 14.94 | 19,204 | -0.16(-1.08%) |
Oct 21, 2019 | 15.01 | 15.11 | 15.01 | 15.10 | 12,305 | +0.20(+1.32%) |
Oct 18, 2019 | 15.05 | 15.08 | 14.86 | 14.90 | 16,528 | -0.13(-0.89%) |
Oct 17, 2019 | 15.02 | 15.05 | 14.96 | 15.04 | 11,304 | +0.02(+0.11%) |
Oct 16, 2019 | 14.99 | 15.04 | 14.95 | 15.02 | 17,245 | -0.05(-0.36%) |
Oct 15, 2019 | 15.00 | 15.11 | 15.00 | 15.07 | 20,542 | +0.11(+0.75%) |
Oct 14, 2019 | 14.99 | 15.01 | 14.96 | 14.96 | 17,454 | -0.04(-0.30%) |
Oct 11, 2019 | 14.96 | 15.09 | 14.96 | 15.01 | 22,636 | +0.19(+1.30%) |
Oct 10, 2019 | 14.78 | 14.89 | 14.78 | 14.81 | 19,943 | +0.08(+0.53%) |
Oct 09, 2019 | 14.79 | 14.80 | 14.74 | 14.74 | 20,738 | +0.08(+0.54%) |
Oct 08, 2019 | 14.76 | 14.79 | 14.66 | 14.66 | 526,044 | -0.20(-1.38%) |
Oct 07, 2019 | 14.82 | 14.93 | 14.82 | 14.86 | 18,460 | +0.01(+0.06%) |
Oct 04, 2019 | 14.74 | 14.86 | 14.73 | 14.85 | 12,216 | +0.17(+1.14%) |
Oct 03, 2019 | 14.54 | 14.71 | 14.49 | 14.69 | 14,775 | +0.14(+0.97%) |
Oct 02, 2019 | 14.69 | 14.69 | 14.53 | 14.55 | 37,687 | -0.28(-1.88%) |
Oct 01, 2019 | 14.97 | 15.03 | 14.82 | 14.82 | 11,124 | -0.15(-1.02%) |
Sep 30, 2019 | 15.00 | 15.01 | 14.92 | 14.98 | 22,800 | +0.07(+0.44%) |
Sep 27, 2019 | 15.09 | 15.11 | 14.89 | 14.91 | 19,043 | -0.23(-1.49%) |
Sep 26, 2019 | 15.12 | 15.19 | 15.11 | 15.14 | 14,438 | +0.08(+0.50%) |
Sep 25, 2019 | 14.89 | 15.09 | 14.84 | 15.06 | 40,782 | +0.01(+0.06%) |
Sep 24, 2019 | 15.31 | 15.34 | 15.05 | 15.05 | 19,807 | -0.18(-1.21%) |
Sep 23, 2019 | 15.39 | 15.39 | 15.24 | 15.24 | 22,543 | -0.23(-1.51%) |
Sep 20, 2019 | 15.63 | 15.66 | 15.47 | 15.47 | 18,564 | +0.01(+0.05%) |
Sep 19, 2019 | 15.54 | 15.59 | 15.46 | 15.46 | 15,512 | -0.06(-0.39%) |
Sep 18, 2019 | 15.57 | 15.60 | 15.41 | 15.52 | 20,575 | -0.03(-0.20%) |
Sep 17, 2019 | 15.55 | 15.57 | 15.49 | 15.55 | 74,993 | -0.02(-0.11%) |
Sep 16, 2019 | 15.66 | 15.76 | 15.56 | 15.57 | 24,728 | -0.22(-1.38%) |
Sep 13, 2019 | 15.90 | 15.98 | 15.79 | 15.79 | 22,517 | -0.07(-0.42%) |
Sep 12, 2019 | 15.77 | 15.88 | 15.76 | 15.86 | 18,435 | +0.12(+0.74%) |
Sep 11, 2019 | 15.66 | 15.77 | 15.66 | 15.74 | 27,534 | +0.07(+0.45%) |
Sep 10, 2019 | 15.60 | 15.68 | 15.54 | 15.67 | 18,586 | +0.05(+0.29%) |
Sep 09, 2019 | 15.62 | 15.65 | 15.51 | 15.62 | 25,970 | +0.08(+0.48%) |
Sep 06, 2019 | 15.53 | 15.60 | 15.53 | 15.55 | 13,294 | +0.03(+0.16%) |
Sep 05, 2019 | 15.41 | 15.53 | 15.36 | 15.52 | 25,421 | +0.18(+1.20%) |
Sep 04, 2019 | 15.31 | 15.35 | 15.29 | 15.34 | 18,952 | +0.26(+1.72%) |
Sep 03, 2019 | 15.00 | 15.16 | 15.00 | 15.08 | 23,948 | +0.04(+0.28%) |
Aug 30, 2019 | 15.10 | 15.15 | 15.02 | 15.04 | 26,589 | +0.05(+0.33%) |
Aug 29, 2019 | 14.98 | 15.03 | 14.96 | 14.99 | 45,931 | +0.16(+1.07%) |
Aug 28, 2019 | 14.76 | 14.89 | 14.76 | 14.83 | 14,910 | -0.01(-0.06%) |
Aug 27, 2019 | 14.90 | 14.95 | 14.83 | 14.84 | 16,364 | +0.00(+0.00%) |
Aug 26, 2019 | 14.89 | 14.94 | 14.80 | 14.84 | 25,362 | -0.01(-0.06%) |
Aug 23, 2019 | 15.07 | 15.08 | 14.81 | 14.84 | 15,210 | -0.24(-1.61%) |
Aug 22, 2019 | 15.11 | 15.17 | 14.97 | 15.09 | 34,706 | +0.03(+0.17%) |
Aug 21, 2019 | 15.07 | 15.14 | 15.05 | 15.06 | 32,428 | +0.11(+0.73%) |
Aug 20, 2019 | 15.07 | 15.07 | 14.95 | 14.95 | 29,310 | -0.07(-0.44%) |
Aug 19, 2019 | 14.91 | 15.09 | 14.91 | 15.02 | 23,160 | +0.22(+1.47%) |
Aug 16, 2019 | 14.76 | 14.85 | 14.69 | 14.80 | 13,773 | +0.17(+1.14%) |
Aug 15, 2019 | 14.63 | 14.69 | 14.58 | 14.64 | 20,731 | +0.13(+0.86%) |
Aug 14, 2019 | 14.78 | 14.78 | 14.51 | 14.51 | 27,888 | -0.50(-3.34%) |
Aug 13, 2019 | 14.93 | 15.15 | 14.91 | 15.01 | 39,295 | +0.04(+0.28%) |
Aug 12, 2019 | 15.18 | 15.18 | 14.96 | 14.97 | 18,428 | -0.28(-1.81%) |
Aug 09, 2019 | 15.17 | 15.30 | 15.10 | 15.25 | 25,511 | +0.09(+0.61%) |
Aug 08, 2019 | 15.15 | 15.18 | 15.07 | 15.15 | 22,412 | +0.08(+0.50%) |
Aug 07, 2019 | 14.88 | 15.08 | 14.81 | 15.08 | 23,193 | +0.11(+0.72%) |
Aug 06, 2019 | 14.83 | 14.98 | 14.78 | 14.97 | 22,174 | +0.29(+1.99%) |
Aug 05, 2019 | 14.95 | 14.95 | 14.59 | 14.68 | 70,226 | -0.68(-4.40%) |
Aug 02, 2019 | 15.48 | 15.49 | 15.27 | 15.35 | 75,216 | -0.28(-1.76%) |
Aug 01, 2019 | 15.71 | 15.92 | 15.55 | 15.63 | 26,631 | -0.06(-0.39%) |
Jul 31, 2019 | 15.79 | 15.84 | 15.57 | 15.69 | 18,758 | -0.11(-0.72%) |
Jul 30, 2019 | 15.78 | 15.83 | 15.75 | 15.81 | 15,616 | -0.08(-0.47%) |
Jul 29, 2019 | 15.86 | 15.90 | 15.78 | 15.88 | 13,588 | -0.04(-0.26%) |
Jul 26, 2019 | 15.84 | 15.92 | 15.75 | 15.92 | 25,870 | +0.19(+1.22%) |
Jul 25, 2019 | 15.82 | 15.86 | 15.71 | 15.73 | 13,029 | -0.07(-0.42%) |
Jul 24, 2019 | 15.64 | 15.80 | 15.64 | 15.80 | 15,692 | +0.11(+0.69%) |
Jul 23, 2019 | 15.65 | 15.70 | 15.55 | 15.69 | 16,388 | +0.08(+0.48%) |
Jul 22, 2019 | 15.58 | 15.67 | 15.52 | 15.61 | 25,753 | +0.08(+0.54%) |
Jul 19, 2019 | 15.68 | 15.71 | 15.53 | 15.53 | 17,007 | -0.10(-0.64%) |
Jul 18, 2019 | 15.55 | 15.68 | 15.55 | 15.63 | 20,110 | +0.00(+0.00%) |
Jul 17, 2019 | 15.54 | 15.66 | 15.50 | 15.63 | 31,083 | +0.00(+0.00%) |
Jul 16, 2019 | 15.76 | 15.79 | 15.61 | 15.63 | 17,691 | -0.16(-1.00%) |
Jul 15, 2019 | 15.89 | 15.89 | 15.76 | 15.79 | 24,042 | -0.08(-0.47%) |
Jul 12, 2019 | 15.79 | 15.89 | 15.77 | 15.86 | 23,475 | +0.06(+0.37%) |
Jul 11, 2019 | 15.84 | 15.86 | 15.79 | 15.81 | 29,112 | -0.01(-0.06%) |
Jul 10, 2019 | 15.72 | 15.86 | 15.72 | 15.81 | 37,218 | +0.22(+1.39%) |
Jul 09, 2019 | 15.42 | 15.73 | 15.42 | 15.60 | 79,686 | +0.08(+0.54%) |
Jul 08, 2019 | 15.42 | 15.54 | 15.42 | 15.51 | 59,270 | +0.03(+0.16%) |
Jul 05, 2019 | 15.47 | 15.49 | 15.38 | 15.49 | 28,745 | -0.00(-0.03%) |
Jul 03, 2019 | 15.43 | 15.50 | 15.43 | 15.49 | 20,600 | +0.06(+0.41%) |
Jul 02, 2019 | 15.32 | 15.46 | 15.29 | 15.43 | 67,255 | +0.09(+0.55%) |
Jul 01, 2019 | 15.47 | 15.47 | 15.33 | 15.34 | 23,162 | +0.06(+0.42%) |
Jun 28, 2019 | 15.22 | 15.30 | 15.22 | 15.28 | 14,612 | +0.05(+0.33%) |
Jun 27, 2019 | 15.25 | 15.30 | 15.22 | 15.23 | 15,469 | -0.03(-0.22%) |
Jun 26, 2019 | 15.09 | 15.32 | 15.09 | 15.26 | 34,871 | +0.23(+1.50%) |
Jun 25, 2019 | 15.31 | 15.33 | 15.04 | 15.04 | 32,174 | -0.30(-1.96%) |
Jun 24, 2019 | 15.35 | 15.43 | 15.32 | 15.34 | 26,149 | +0.09(+0.56%) |
Jun 21, 2019 | 15.14 | 15.31 | 15.13 | 15.25 | 29,583 | +0.05(+0.31%) |
Jun 20, 2019 | 15.15 | 15.29 | 15.11 | 15.20 | 47,967 | +0.28(+1.85%) |
Jun 19, 2019 | 14.92 | 14.95 | 14.86 | 14.93 | 30,471 | +0.06(+0.39%) |
Jun 18, 2019 | 14.79 | 14.93 | 14.73 | 14.87 | 29,910 | +0.14(+0.96%) |
Jun 17, 2019 | 14.74 | 14.81 | 14.71 | 14.73 | 15,240 | +0.07(+0.51%) |
Jun 14, 2019 | 14.69 | 14.74 | 14.63 | 14.65 | 17,127 | -0.06(-0.39%) |
Jun 13, 2019 | 14.70 | 14.77 | 14.69 | 14.71 | 27,268 | +0.02(+0.16%) |
Jun 12, 2019 | 14.71 | 14.78 | 14.67 | 14.69 | 10,629 | -0.09(-0.61%) |
Jun 11, 2019 | 14.84 | 14.89 | 14.75 | 14.78 | 24,767 | +0.11(+0.74%) |
Jun 10, 2019 | 14.62 | 14.76 | 14.62 | 14.67 | 26,819 | +0.18(+1.21%) |
Jun 07, 2019 | 14.35 | 14.53 | 14.35 | 14.49 | 16,528 | +0.16(+1.11%) |
Jun 06, 2019 | 14.34 | 14.37 | 14.28 | 14.33 | 17,592 | -0.00(-0.01%) |
Jun 05, 2019 | 14.39 | 14.39 | 14.27 | 14.34 | 28,010 | +0.02(+0.17%) |
Jun 04, 2019 | 14.18 | 14.31 | 14.14 | 14.31 | 25,373 | +0.09(+0.65%) |
Jun 03, 2019 | 14.42 | 14.42 | 14.13 | 14.22 | 60,237 | -0.28(-1.96%) |
May 31, 2019 | 14.60 | 14.60 | 14.46 | 14.50 | 29,463 | -0.15(-1.03%) |
May 30, 2019 | 14.74 | 14.75 | 14.61 | 14.65 | 15,236 | -0.05(-0.34%) |
May 29, 2019 | 14.72 | 14.75 | 14.64 | 14.70 | 22,071 | -0.16(-1.07%) |
May 28, 2019 | 14.98 | 15.00 | 14.86 | 14.86 | 19,276 | +0.12(+0.79%) |
May 24, 2019 | 14.71 | 14.77 | 14.64 | 14.74 | 7,785 | +0.27(+1.85%) |
May 23, 2019 | 14.64 | 14.64 | 14.41 | 14.48 | 25,457 | -0.37(-2.48%) |
May 22, 2019 | 14.84 | 14.91 | 14.81 | 14.85 | 13,958 | -0.02(-0.11%) |
May 21, 2019 | 14.69 | 14.89 | 14.66 | 14.86 | 12,596 | +0.23(+1.54%) |
May 20, 2019 | 14.65 | 14.68 | 14.59 | 14.64 | 26,065 | -0.21(-1.41%) |
May 17, 2019 | 14.85 | 14.94 | 14.81 | 14.84 | 31,619 | -0.11(-0.73%) |
May 16, 2019 | 14.84 | 15.01 | 14.84 | 14.95 | 72,945 | +0.20(+1.36%) |
May 15, 2019 | 14.57 | 14.79 | 14.57 | 14.75 | 13,785 | +0.08(+0.51%) |
May 14, 2019 | 14.69 | 14.81 | 14.68 | 14.68 | 27,833 | +0.00(+0.00%) |
May 13, 2019 | 14.61 | 14.77 | 14.60 | 14.68 | 24,312 | -0.15(-1.01%) |
May 10, 2019 | 14.72 | 14.87 | 14.56 | 14.83 | 54,136 | +0.19(+1.28%) |
May 09, 2019 | 14.46 | 14.68 | 14.44 | 14.64 | 48,726 | -0.06(-0.42%) |
May 08, 2019 | 14.65 | 14.77 | 14.65 | 14.70 | 9,566 | +0.07(+0.50%) |
May 07, 2019 | 14.79 | 14.86 | 14.58 | 14.63 | 25,263 | -0.24(-1.63%) |
May 06, 2019 | 14.64 | 14.88 | 14.64 | 14.87 | 36,724 | -0.13(-0.88%) |
May 03, 2019 | 14.88 | 15.03 | 14.88 | 15.00 | 25,271 | +0.22(+1.46%) |
May 02, 2019 | 14.85 | 14.90 | 14.74 | 14.79 | 16,862 | -0.09(-0.62%) |
May 01, 2019 | 14.98 | 15.03 | 14.87 | 14.88 | 27,771 | -0.08(-0.51%) |
Apr 30, 2019 | 14.91 | 14.99 | 14.91 | 14.95 | 10,830 | -0.02(-0.11%) |
Apr 29, 2019 | 14.87 | 15.02 | 14.87 | 14.97 | 19,258 | +0.12(+0.79%) |
Apr 26, 2019 | 14.97 | 14.97 | 14.82 | 14.85 | 29,942 | -0.20(-1.33%) |
Apr 25, 2019 | 15.01 | 15.05 | 14.90 | 15.05 | 26,500 | -0.03(-0.17%) |
Apr 24, 2019 | 15.18 | 15.20 | 15.07 | 15.08 | 19,853 | -0.01(-0.06%) |
Apr 23, 2019 | 15.16 | 15.16 | 15.06 | 15.09 | 41,522 | -0.08(-0.50%) |
Apr 22, 2019 | 15.08 | 15.17 | 15.08 | 15.16 | 18,164 | -0.01(-0.06%) |
Apr 18, 2019 | 15.21 | 15.25 | 15.17 | 15.17 | 13,653 | -0.04(-0.27%) |
Apr 17, 2019 | 15.28 | 15.30 | 15.21 | 15.21 | 36,680 | +0.04(+0.27%) |
Apr 16, 2019 | 15.09 | 15.21 | 15.09 | 15.17 | 17,946 | +0.13(+0.89%) |
Apr 15, 2019 | 15.14 | 15.15 | 15.03 | 15.04 | 16,260 | -0.08(-0.50%) |
Apr 12, 2019 | 15.10 | 15.13 | 15.06 | 15.11 | 28,266 | +0.06(+0.39%) |
Apr 11, 2019 | 15.19 | 15.19 | 15.05 | 15.05 | 12,404 | -0.18(-1.18%) |
Apr 10, 2019 | 15.10 | 15.28 | 15.10 | 15.23 | 18,023 | +0.14(+0.91%) |
Apr 09, 2019 | 15.22 | 15.22 | 15.08 | 15.10 | 26,029 | -0.16(-1.03%) |
Apr 08, 2019 | 15.14 | 15.25 | 15.12 | 15.25 | 18,090 | +0.12(+0.77%) |
Apr 05, 2019 | 15.11 | 15.20 | 15.11 | 15.14 | 17,845 | +0.03(+0.17%) |
Apr 04, 2019 | 15.20 | 15.20 | 15.07 | 15.11 | 33,079 | -0.10(-0.66%) |
Apr 03, 2019 | 15.10 | 15.25 | 15.10 | 15.21 | 35,835 | +0.17(+1.11%) |
Apr 02, 2019 | 14.96 | 15.10 | 14.92 | 15.05 | 30,795 | +0.20(+1.35%) |