Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.92 | 17.03 | 16.70 | 16.76 | 218,883 | -0.22(-1.30%) |
Jan 30, 2020 | 16.86 | 16.98 | 16.75 | 16.98 | 334,656 | +0.08(+0.49%) |
Jan 29, 2020 | 16.96 | 17.02 | 16.83 | 16.89 | 263,587 | -0.02(-0.12%) |
Jan 28, 2020 | 16.71 | 16.92 | 16.69 | 16.91 | 336,427 | +0.26(+1.58%) |
Jan 27, 2020 | 16.64 | 16.74 | 16.43 | 16.65 | 175,044 | -0.27(-1.61%) |
Jan 24, 2020 | 17.08 | 17.20 | 16.80 | 16.92 | 242,491 | -0.05(-0.29%) |
Jan 23, 2020 | 16.86 | 17.02 | 16.82 | 16.97 | 198,780 | +0.09(+0.55%) |
Jan 22, 2020 | 16.95 | 17.10 | 16.87 | 16.88 | 293,713 | +0.01(+0.03%) |
Jan 21, 2020 | 16.90 | 17.00 | 16.82 | 16.87 | 393,201 | -0.03(-0.19%) |
Jan 17, 2020 | 16.97 | 16.98 | 16.84 | 16.91 | 241,880 | -0.02(-0.15%) |
Jan 16, 2020 | 16.80 | 16.94 | 16.79 | 16.93 | 292,050 | +0.18(+1.07%) |
Jan 15, 2020 | 16.60 | 16.92 | 16.60 | 16.75 | 517,790 | +0.09(+0.57%) |
Jan 14, 2020 | 16.70 | 16.75 | 16.54 | 16.66 | 393,440 | -0.06(-0.38%) |
Jan 13, 2020 | 16.47 | 16.77 | 16.47 | 16.72 | 379,460 | +0.25(+1.52%) |
Jan 10, 2020 | 16.44 | 16.56 | 16.39 | 16.47 | 250,530 | +0.04(+0.24%) |
Jan 09, 2020 | 16.32 | 16.45 | 16.31 | 16.43 | 238,564 | +0.17(+1.03%) |
Jan 08, 2020 | 16.05 | 16.36 | 16.05 | 16.26 | 670,251 | +0.17(+1.04%) |
Jan 07, 2020 | 16.03 | 16.17 | 16.03 | 16.10 | 748,267 | +0.03(+0.20%) |
Jan 06, 2020 | 15.63 | 16.08 | 15.63 | 16.07 | 427,925 | +0.30(+1.88%) |
Jan 03, 2020 | 15.60 | 15.81 | 15.55 | 15.77 | 226,006 | +0.01(+0.07%) |
Jan 02, 2020 | 15.56 | 15.76 | 15.56 | 15.76 | 168,099 | +0.28(+1.83%) |
Dec 31, 2019 | 15.41 | 15.48 | 15.38 | 15.47 | 36,734 | +0.07(+0.43%) |
Dec 30, 2019 | 15.56 | 15.56 | 15.27 | 15.41 | 103,631 | -0.18(-1.15%) |
Dec 27, 2019 | 15.66 | 15.69 | 15.50 | 15.59 | 103,538 | -0.07(-0.44%) |
Dec 26, 2019 | 15.54 | 15.70 | 15.54 | 15.66 | 174,027 | +0.12(+0.76%) |
Dec 24, 2019 | 15.53 | 15.56 | 15.47 | 15.54 | 259,202 | +0.01(+0.06%) |
Dec 23, 2019 | 15.61 | 15.64 | 15.53 | 15.53 | 176,382 | -0.08(-0.54%) |
Dec 20, 2019 | 15.54 | 15.64 | 15.54 | 15.61 | 155,562 | +0.09(+0.56%) |
Dec 19, 2019 | 15.35 | 15.54 | 15.32 | 15.53 | 604,317 | +0.11(+0.69%) |
Dec 18, 2019 | 15.23 | 15.46 | 15.23 | 15.42 | 129,695 | +0.17(+1.12%) |
Dec 17, 2019 | 15.26 | 15.31 | 15.21 | 15.25 | 234,406 | -0.01(-0.09%) |
Dec 16, 2019 | 15.16 | 15.32 | 15.15 | 15.26 | 154,268 | +0.16(+1.07%) |
Dec 13, 2019 | 14.92 | 15.11 | 14.91 | 15.10 | 157,802 | +0.17(+1.15%) |
Dec 12, 2019 | 15.04 | 15.13 | 14.89 | 14.93 | 170,426 | -0.14(-0.92%) |
Dec 11, 2019 | 15.12 | 15.13 | 14.98 | 15.07 | 108,163 | -0.07(-0.46%) |
Dec 10, 2019 | 15.26 | 15.29 | 15.13 | 15.14 | 87,639 | -0.16(-1.03%) |
Dec 09, 2019 | 15.34 | 15.41 | 15.29 | 15.30 | 101,025 | -0.06(-0.40%) |
Dec 06, 2019 | 15.34 | 15.43 | 15.34 | 15.36 | 99,771 | +0.04(+0.29%) |
Dec 05, 2019 | 15.40 | 15.42 | 15.28 | 15.31 | 75,706 | -0.13(-0.81%) |
Dec 04, 2019 | 15.45 | 15.51 | 15.33 | 15.44 | 142,361 | -0.03(-0.21%) |
Dec 03, 2019 | 15.14 | 15.47 | 15.01 | 15.47 | 293,600 | +0.13(+0.83%) |
Dec 02, 2019 | 15.69 | 15.74 | 15.16 | 15.34 | 269,629 | -0.33(-2.13%) |
Nov 29, 2019 | 15.67 | 15.74 | 15.66 | 15.68 | 236,601 | -0.05(-0.34%) |
Nov 27, 2019 | 15.65 | 15.74 | 15.63 | 15.73 | 278,342 | +0.12(+0.79%) |
Nov 26, 2019 | 15.48 | 15.65 | 15.47 | 15.61 | 235,903 | +0.14(+0.89%) |
Nov 25, 2019 | 15.32 | 15.51 | 15.32 | 15.47 | 226,936 | +0.20(+1.29%) |
Nov 22, 2019 | 15.25 | 15.32 | 15.18 | 15.27 | 223,468 | +0.05(+0.32%) |
Nov 21, 2019 | 15.21 | 15.37 | 15.15 | 15.22 | 213,498 | +0.04(+0.26%) |
Nov 20, 2019 | 15.14 | 15.37 | 15.08 | 15.19 | 355,260 | +0.05(+0.32%) |
Nov 19, 2019 | 15.03 | 15.20 | 15.01 | 15.14 | 179,526 | +0.15(+0.98%) |
Nov 18, 2019 | 14.95 | 15.05 | 14.89 | 14.99 | 262,852 | +0.03(+0.20%) |
Nov 15, 2019 | 14.79 | 14.98 | 14.74 | 14.96 | 266,838 | +0.22(+1.47%) |
Nov 14, 2019 | 14.79 | 14.82 | 14.72 | 14.74 | 202,870 | -0.05(-0.36%) |
Nov 13, 2019 | 14.60 | 14.80 | 14.60 | 14.80 | 128,867 | +0.10(+0.70%) |
Nov 12, 2019 | 14.65 | 14.74 | 14.62 | 14.69 | 101,063 | +0.06(+0.44%) |
Nov 11, 2019 | 14.48 | 14.68 | 14.46 | 14.63 | 323,094 | +0.07(+0.51%) |
Nov 08, 2019 | 14.44 | 14.61 | 14.37 | 14.56 | 179,792 | +0.13(+0.89%) |
Nov 07, 2019 | 14.54 | 14.63 | 14.35 | 14.43 | 189,468 | -0.06(-0.41%) |
Nov 06, 2019 | 14.55 | 14.60 | 14.46 | 14.49 | 121,673 | -0.05(-0.34%) |
Nov 05, 2019 | 14.62 | 14.64 | 14.39 | 14.54 | 86,383 | -0.06(-0.40%) |
Nov 04, 2019 | 14.80 | 14.86 | 14.60 | 14.60 | 157,391 | -0.15(-1.00%) |
Nov 01, 2019 | 14.66 | 14.78 | 14.54 | 14.74 | 80,529 | +0.17(+1.15%) |
Oct 31, 2019 | 14.74 | 14.74 | 14.49 | 14.58 | 89,465 | -0.22(-1.46%) |
Oct 30, 2019 | 14.64 | 14.82 | 14.49 | 14.79 | 305,433 | +0.18(+1.21%) |
Oct 29, 2019 | 14.66 | 14.70 | 14.54 | 14.62 | 79,856 | -0.02(-0.13%) |
Oct 28, 2019 | 14.61 | 14.67 | 14.50 | 14.64 | 68,596 | +0.14(+0.95%) |
Oct 25, 2019 | 14.48 | 14.54 | 14.34 | 14.50 | 127,463 | -0.01(-0.07%) |
Oct 24, 2019 | 14.24 | 14.52 | 14.24 | 14.51 | 120,042 | +0.43(+3.07%) |
Oct 23, 2019 | 14.01 | 14.25 | 13.99 | 14.08 | 84,137 | +0.07(+0.49%) |
Oct 22, 2019 | 14.42 | 14.42 | 14.01 | 14.01 | 118,671 | -0.28(-1.93%) |
Oct 21, 2019 | 14.26 | 14.35 | 14.17 | 14.28 | 119,160 | +0.05(+0.34%) |
Oct 18, 2019 | 14.54 | 14.54 | 14.02 | 14.23 | 138,458 | -0.30(-2.09%) |
Oct 17, 2019 | 14.63 | 14.68 | 14.50 | 14.54 | 116,369 | -0.08(-0.54%) |
Oct 16, 2019 | 14.88 | 14.88 | 14.50 | 14.62 | 142,609 | -0.37(-2.49%) |
Oct 15, 2019 | 14.98 | 15.08 | 14.97 | 14.99 | 122,305 | +0.01(+0.07%) |
Oct 14, 2019 | 14.88 | 15.00 | 14.88 | 14.98 | 93,251 | +0.11(+0.73%) |
Oct 11, 2019 | 14.73 | 15.02 | 14.73 | 14.87 | 144,159 | +0.29(+2.02%) |
Oct 10, 2019 | 14.58 | 14.66 | 14.54 | 14.58 | 78,077 | +0.02(+0.14%) |
Oct 09, 2019 | 14.45 | 14.66 | 14.44 | 14.56 | 83,542 | +0.22(+1.51%) |
Oct 08, 2019 | 14.70 | 14.70 | 14.31 | 14.34 | 161,603 | -0.39(-2.67%) |
Oct 07, 2019 | 14.66 | 14.82 | 14.64 | 14.73 | 98,840 | +0.06(+0.40%) |
Oct 04, 2019 | 14.58 | 14.69 | 14.49 | 14.67 | 87,147 | +0.19(+1.29%) |
Oct 03, 2019 | 14.19 | 14.54 | 14.02 | 14.49 | 55,958 | +0.32(+2.29%) |
Oct 02, 2019 | 14.28 | 14.28 | 14.05 | 14.16 | 229,364 | -0.19(-1.30%) |
Oct 01, 2019 | 14.44 | 14.46 | 14.33 | 14.35 | 97,549 | -0.04(-0.27%) |
Sep 30, 2019 | 14.26 | 14.42 | 14.11 | 14.39 | 109,093 | +0.16(+1.10%) |
Sep 27, 2019 | 14.62 | 14.62 | 14.05 | 14.23 | 236,295 | -0.33(-2.29%) |
Sep 26, 2019 | 14.58 | 14.66 | 14.46 | 14.57 | 822,825 | -0.04(-0.27%) |
Sep 25, 2019 | 14.54 | 14.62 | 14.21 | 14.61 | 573,784 | +0.13(+0.88%) |
Sep 24, 2019 | 14.92 | 14.92 | 14.45 | 14.48 | 401,078 | -0.37(-2.51%) |
Sep 23, 2019 | 14.86 | 14.96 | 14.79 | 14.85 | 585,857 | -0.03(-0.20%) |
Sep 20, 2019 | 14.95 | 15.00 | 14.73 | 14.88 | 463,734 | +0.02(+0.13%) |
Sep 19, 2019 | 14.88 | 14.96 | 14.74 | 14.86 | 122,114 | +0.04(+0.27%) |
Sep 18, 2019 | 14.89 | 14.89 | 14.61 | 14.82 | 439,404 | -0.04(-0.26%) |
Sep 17, 2019 | 14.78 | 14.89 | 14.74 | 14.86 | 586,336 | +0.16(+1.07%) |
Sep 16, 2019 | 14.51 | 14.76 | 14.46 | 14.70 | 492,545 | +0.11(+0.74%) |
Sep 13, 2019 | 14.87 | 14.87 | 14.60 | 14.60 | 60,066 | -0.25(-1.65%) |
Sep 12, 2019 | 14.82 | 15.02 | 14.82 | 14.84 | 50,086 | +0.13(+0.87%) |
Sep 11, 2019 | 14.72 | 14.80 | 14.61 | 14.71 | 438,789 | -0.06(-0.40%) |
Sep 10, 2019 | 14.80 | 14.93 | 14.64 | 14.77 | 397,617 | -0.16(-1.05%) |
Sep 09, 2019 | 15.52 | 15.52 | 14.75 | 14.93 | 243,850 | -0.46(-3.00%) |
Sep 06, 2019 | 15.70 | 15.70 | 15.37 | 15.39 | 138,560 | -0.25(-1.57%) |
Sep 05, 2019 | 15.53 | 15.64 | 15.40 | 15.64 | 474,469 | +0.28(+1.79%) |
Sep 04, 2019 | 15.32 | 15.48 | 15.32 | 15.36 | 328,866 | +0.27(+1.76%) |
Sep 03, 2019 | 15.24 | 15.27 | 15.05 | 15.10 | 211,871 | -0.22(-1.41%) |
Aug 30, 2019 | 15.51 | 15.52 | 15.11 | 15.31 | 171,749 | -0.11(-0.70%) |
Aug 29, 2019 | 15.26 | 15.47 | 15.26 | 15.42 | 98,692 | +0.26(+1.68%) |
Aug 28, 2019 | 15.38 | 15.38 | 15.11 | 15.17 | 171,031 | -0.26(-1.66%) |
Aug 27, 2019 | 15.52 | 15.66 | 15.26 | 15.42 | 167,607 | -0.08(-0.51%) |
Aug 26, 2019 | 15.41 | 15.50 | 15.27 | 15.50 | 125,835 | +0.23(+1.48%) |
Aug 23, 2019 | 15.55 | 15.77 | 15.25 | 15.27 | 168,084 | -0.26(-1.64%) |
Aug 22, 2019 | 15.59 | 15.62 | 15.29 | 15.53 | 169,926 | +0.03(+0.19%) |
Aug 21, 2019 | 15.42 | 15.64 | 15.38 | 15.50 | 79,504 | +0.23(+1.48%) |
Aug 20, 2019 | 15.26 | 15.32 | 15.15 | 15.27 | 224,552 | +0.00(+0.00%) |
Aug 19, 2019 | 15.42 | 15.46 | 15.22 | 15.27 | 221,318 | +0.01(+0.06%) |
Aug 16, 2019 | 15.05 | 15.27 | 15.03 | 15.26 | 92,543 | +0.37(+2.51%) |
Aug 15, 2019 | 14.98 | 15.01 | 14.78 | 14.89 | 76,684 | -0.02(-0.13%) |
Aug 14, 2019 | 15.27 | 15.27 | 14.74 | 14.91 | 387,465 | -0.60(-3.86%) |
Aug 13, 2019 | 15.32 | 15.54 | 15.27 | 15.51 | 181,338 | +0.22(+1.41%) |
Aug 12, 2019 | 15.54 | 15.54 | 15.23 | 15.29 | 216,522 | -0.30(-1.95%) |
Aug 09, 2019 | 15.57 | 15.63 | 15.45 | 15.60 | 294,428 | -0.02(-0.13%) |
Aug 08, 2019 | 15.28 | 15.63 | 15.24 | 15.62 | 119,681 | +0.52(+3.45%) |
Aug 07, 2019 | 14.99 | 15.19 | 14.84 | 15.10 | 465,640 | +0.07(+0.46%) |
Aug 06, 2019 | 15.03 | 15.25 | 14.93 | 15.03 | 315,970 | +0.08(+0.53%) |
Aug 05, 2019 | 15.33 | 15.33 | 14.74 | 14.95 | 373,286 | -0.69(-4.40%) |
Aug 02, 2019 | 15.88 | 15.88 | 15.50 | 15.64 | 268,161 | -0.25(-1.55%) |
Aug 01, 2019 | 15.94 | 16.20 | 15.83 | 15.88 | 288,118 | +0.02(+0.12%) |
Jul 31, 2019 | 16.22 | 16.22 | 15.68 | 15.86 | 291,301 | -0.37(-2.30%) |
Jul 30, 2019 | 16.19 | 16.27 | 16.06 | 16.24 | 626,413 | +0.04(+0.24%) |
Jul 29, 2019 | 16.64 | 16.66 | 15.97 | 16.20 | 313,354 | -0.38(-2.31%) |
Jul 26, 2019 | 16.40 | 16.65 | 16.40 | 16.58 | 172,564 | +0.23(+1.38%) |
Jul 25, 2019 | 16.40 | 16.45 | 16.26 | 16.35 | 324,293 | +0.00(+0.00%) |
Jul 24, 2019 | 16.17 | 16.40 | 16.14 | 16.35 | 389,202 | +0.21(+1.28%) |
Jul 23, 2019 | 16.39 | 16.39 | 16.06 | 16.15 | 258,508 | -0.13(-0.78%) |
Jul 22, 2019 | 16.20 | 16.35 | 16.20 | 16.28 | 177,943 | +0.12(+0.73%) |
Jul 19, 2019 | 16.40 | 16.50 | 16.16 | 16.16 | 208,196 | -0.16(-0.96%) |
Jul 18, 2019 | 16.31 | 16.34 | 16.17 | 16.32 | 221,321 | -0.06(-0.36%) |
Jul 17, 2019 | 16.29 | 16.47 | 16.29 | 16.37 | 294,838 | +0.09(+0.54%) |
Jul 16, 2019 | 16.50 | 16.51 | 16.27 | 16.29 | 376,236 | -0.20(-1.19%) |
Jul 15, 2019 | 16.42 | 16.50 | 16.35 | 16.48 | 240,776 | +0.07(+0.42%) |
Jul 12, 2019 | 16.42 | 16.45 | 16.24 | 16.41 | 343,295 | +0.02(+0.12%) |
Jul 11, 2019 | 16.41 | 16.47 | 16.31 | 16.39 | 443,108 | -0.01(-0.06%) |
Jul 10, 2019 | 16.34 | 16.51 | 16.34 | 16.40 | 340,263 | +0.13(+0.78%) |
Jul 09, 2019 | 16.06 | 16.30 | 16.06 | 16.28 | 238,515 | +0.16(+0.98%) |
Jul 08, 2019 | 16.06 | 16.14 | 15.98 | 16.12 | 424,657 | -0.02(-0.12%) |
Jul 05, 2019 | 16.09 | 16.16 | 15.86 | 16.14 | 601,786 | +0.05(+0.31%) |
Jul 03, 2019 | 15.93 | 16.11 | 15.93 | 16.09 | 204,328 | +0.16(+0.99%) |
Jul 02, 2019 | 15.76 | 15.93 | 15.74 | 15.93 | 769,674 | +0.21(+1.31%) |
Jul 01, 2019 | 15.79 | 15.91 | 15.64 | 15.73 | 211,190 | +0.18(+1.14%) |
Jun 28, 2019 | 15.52 | 15.61 | 15.39 | 15.55 | 92,237 | +0.03(+0.19%) |
Jun 27, 2019 | 15.28 | 15.52 | 15.21 | 15.52 | 78,518 | +0.29(+1.94%) |
Jun 26, 2019 | 15.31 | 15.45 | 15.19 | 15.22 | 69,560 | +0.06(+0.39%) |
Jun 25, 2019 | 15.62 | 15.62 | 15.17 | 15.17 | 676,246 | -0.40(-2.59%) |
Jun 24, 2019 | 15.89 | 15.89 | 15.57 | 15.57 | 298,624 | -0.25(-1.55%) |
Jun 21, 2019 | 15.99 | 15.99 | 15.79 | 15.81 | 972,162 | -0.18(-1.11%) |
Jun 20, 2019 | 16.06 | 16.16 | 15.88 | 15.99 | 1,120,908 | +0.16(+0.99%) |
Jun 19, 2019 | 15.59 | 15.85 | 15.54 | 15.83 | 492,316 | +0.27(+1.70%) |
Jun 18, 2019 | 15.45 | 15.68 | 15.45 | 15.57 | 97,856 | +0.20(+1.28%) |
Jun 17, 2019 | 15.21 | 15.47 | 15.21 | 15.37 | 144,987 | +0.23(+1.49%) |
Jun 14, 2019 | 15.29 | 15.29 | 15.08 | 15.15 | 208,095 | -0.14(-0.90%) |
Jun 13, 2019 | 15.32 | 15.32 | 15.22 | 15.28 | 137,555 | +0.06(+0.39%) |
Jun 12, 2019 | 15.18 | 15.24 | 15.10 | 15.22 | 278,444 | +0.05(+0.32%) |
Jun 11, 2019 | 15.55 | 15.56 | 15.05 | 15.18 | 306,574 | -0.20(-1.28%) |
Jun 10, 2019 | 15.43 | 15.67 | 15.37 | 15.37 | 295,751 | +0.03(+0.19%) |
Jun 07, 2019 | 15.18 | 15.37 | 15.18 | 15.34 | 108,323 | +0.27(+1.83%) |
Jun 06, 2019 | 14.95 | 15.15 | 14.87 | 15.07 | 1,276,409 | +0.13(+0.85%) |
Jun 05, 2019 | 14.80 | 14.98 | 14.66 | 14.94 | 164,244 | +0.28(+1.88%) |
Jun 04, 2019 | 14.36 | 14.66 | 14.19 | 14.66 | 817,089 | +0.48(+3.39%) |
Jun 03, 2019 | 14.88 | 14.88 | 14.11 | 14.18 | 1,844,043 | -0.65(-4.37%) |
May 31, 2019 | 14.89 | 14.99 | 14.77 | 14.83 | 243,829 | -0.17(-1.11%) |
May 30, 2019 | 15.00 | 15.08 | 14.88 | 15.00 | 714,172 | +0.10(+0.66%) |
May 29, 2019 | 15.17 | 15.17 | 14.83 | 14.90 | 3,758,870 | -0.28(-1.88%) |
May 28, 2019 | 15.15 | 15.43 | 15.15 | 15.19 | 2,572,136 | +0.14(+0.91%) |
May 24, 2019 | 15.08 | 15.15 | 14.99 | 15.05 | 113,312 | +0.12(+0.79%) |
May 23, 2019 | 15.18 | 15.18 | 14.86 | 14.93 | 244,586 | -0.30(-2.00%) |
May 22, 2019 | 15.21 | 15.35 | 15.18 | 15.23 | 508,481 | +0.03(+0.19%) |
May 21, 2019 | 15.13 | 15.26 | 15.13 | 15.21 | 216,647 | +0.20(+1.31%) |
May 20, 2019 | 15.16 | 15.16 | 14.93 | 15.01 | 261,108 | -0.28(-1.80%) |
May 17, 2019 | 15.46 | 15.53 | 15.28 | 15.28 | 391,247 | -0.18(-1.14%) |
May 16, 2019 | 15.14 | 15.56 | 15.09 | 15.46 | 540,136 | +0.42(+2.81%) |
May 15, 2019 | 14.77 | 15.08 | 14.70 | 15.04 | 1,086,645 | +0.29(+2.00%) |
May 14, 2019 | 14.59 | 14.83 | 14.57 | 14.74 | 173,767 | +0.30(+2.11%) |
May 13, 2019 | 14.98 | 14.98 | 14.42 | 14.44 | 515,950 | -0.75(-4.92%) |
May 10, 2019 | 15.03 | 15.21 | 14.74 | 15.19 | 324,970 | +0.21(+1.39%) |
May 09, 2019 | 14.92 | 15.01 | 14.59 | 14.98 | 361,730 | -0.01(-0.08%) |
May 08, 2019 | 14.99 | 15.05 | 14.88 | 14.99 | 421,767 | -0.14(-0.91%) |
May 07, 2019 | 15.43 | 15.43 | 14.93 | 15.13 | 567,060 | -0.35(-2.28%) |
May 06, 2019 | 15.25 | 15.48 | 15.14 | 15.48 | 156,004 | -0.01(-0.06%) |
May 03, 2019 | 15.38 | 15.51 | 15.30 | 15.49 | 183,355 | +0.26(+1.68%) |
May 02, 2019 | 15.25 | 15.37 | 15.09 | 15.23 | 314,381 | +0.07(+0.45%) |
May 01, 2019 | 15.46 | 15.46 | 15.17 | 15.17 | 84,447 | -0.19(-1.22%) |
Apr 30, 2019 | 15.37 | 15.46 | 15.23 | 15.35 | 571,854 | -0.02(-0.13%) |
Apr 29, 2019 | 15.32 | 15.44 | 15.28 | 15.37 | 1,094,369 | +0.06(+0.38%) |
Apr 26, 2019 | 15.20 | 15.31 | 14.96 | 15.31 | 528,586 | +0.21(+1.37%) |
Apr 25, 2019 | 15.13 | 15.17 | 14.96 | 15.11 | 612,028 | +0.13(+0.85%) |
Apr 24, 2019 | 15.05 | 15.09 | 14.95 | 14.98 | 501,061 | +0.00(+0.02%) |
Apr 23, 2019 | 14.84 | 15.01 | 14.82 | 14.98 | 461,175 | +0.20(+1.38%) |
Apr 22, 2019 | 14.52 | 14.77 | 14.51 | 14.77 | 329,909 | +0.26(+1.76%) |
Apr 18, 2019 | 14.65 | 14.65 | 14.29 | 14.52 | 1,010,849 | -0.02(-0.14%) |
Apr 17, 2019 | 14.92 | 14.92 | 14.50 | 14.54 | 1,435,281 | -0.23(-1.56%) |