Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.121 | 9.130 | 8.755 | 8.880 | 1,228,644 | -0.20(-2.17%) |
Apr 29, 2020 | 8.746 | 9.085 | 8.710 | 9.076 | 2,105,928 | +0.64(+7.63%) |
Apr 28, 2020 | 8.397 | 8.487 | 8.240 | 8.433 | 961,141 | +0.18(+2.16%) |
Apr 27, 2020 | 8.040 | 8.308 | 7.835 | 8.254 | 3,163,066 | +0.17(+2.10%) |
Apr 24, 2020 | 8.219 | 8.290 | 7.954 | 8.085 | 788,725 | +0.03(+0.33%) |
Apr 23, 2020 | 8.040 | 8.242 | 7.960 | 8.058 | 1,373,464 | +0.25(+3.20%) |
Apr 22, 2020 | 7.861 | 7.924 | 7.701 | 7.808 | 1,509,949 | +0.26(+3.43%) |
Apr 21, 2020 | 7.459 | 7.665 | 7.334 | 7.549 | 1,379,459 | -0.13(-1.63%) |
Apr 20, 2020 | 7.468 | 7.933 | 7.397 | 7.674 | 2,618,265 | -0.21(-2.72%) |
Apr 17, 2020 | 7.299 | 7.906 | 7.299 | 7.888 | 1,601,182 | +0.73(+10.17%) |
Apr 16, 2020 | 7.450 | 7.450 | 7.151 | 7.160 | 1,266,611 | -0.29(-3.90%) |
Apr 15, 2020 | 7.513 | 7.540 | 7.236 | 7.450 | 1,551,442 | -0.37(-4.69%) |
Apr 14, 2020 | 7.844 | 7.978 | 7.758 | 7.817 | 1,219,285 | -0.03(-0.34%) |
Apr 13, 2020 | 8.192 | 8.192 | 7.710 | 7.844 | 1,262,748 | +0.00(+0.00%) |
Apr 09, 2020 | 8.228 | 8.443 | 7.558 | 7.844 | 5,302,350 | -0.07(-0.90%) |
Apr 08, 2020 | 7.611 | 7.933 | 7.513 | 7.915 | 1,592,571 | +0.49(+6.62%) |
Apr 07, 2020 | 7.656 | 7.826 | 7.415 | 7.424 | 1,621,516 | +0.15(+2.09%) |
Apr 06, 2020 | 7.075 | 7.321 | 6.977 | 7.272 | 1,164,697 | +0.35(+5.03%) |
Apr 03, 2020 | 7.254 | 7.254 | 6.727 | 6.923 | 1,693,420 | -0.06(-0.90%) |
Apr 02, 2020 | 6.727 | 7.343 | 6.566 | 6.986 | 1,494,028 | +0.55(+8.61%) |
Apr 01, 2020 | 6.521 | 6.620 | 6.334 | 6.432 | 1,070,945 | -0.29(-4.26%) |
Mar 31, 2020 | 6.852 | 6.950 | 6.611 | 6.718 | 1,178,677 | +0.11(+1.62%) |
Mar 30, 2020 | 6.504 | 6.673 | 6.271 | 6.611 | 1,944,840 | +0.03(+0.41%) |
Mar 27, 2020 | 6.780 | 6.780 | 6.539 | 6.584 | 1,379,654 | -0.42(-5.99%) |
Mar 26, 2020 | 6.745 | 7.191 | 6.664 | 7.004 | 1,859,812 | +0.33(+4.95%) |
Mar 25, 2020 | 6.602 | 6.986 | 6.244 | 6.673 | 1,749,553 | +0.28(+4.33%) |
Mar 24, 2020 | 5.985 | 6.441 | 5.968 | 6.396 | 1,843,579 | +0.86(+15.48%) |
Mar 23, 2020 | 5.896 | 5.896 | 5.431 | 5.539 | 1,505,758 | -0.42(-7.05%) |
Mar 20, 2020 | 6.048 | 6.164 | 5.690 | 5.959 | 1,562,675 | +0.13(+2.30%) |
Mar 19, 2020 | 5.579 | 5.895 | 5.280 | 5.825 | 1,240,488 | +0.30(+5.41%) |
Mar 18, 2020 | 6.150 | 6.150 | 5.271 | 5.526 | 1,982,219 | -0.90(-13.95%) |
Mar 17, 2020 | 6.519 | 6.668 | 6.167 | 6.422 | 1,574,747 | +0.03(+0.41%) |
Mar 16, 2020 | 6.879 | 7.054 | 6.334 | 6.396 | 1,763,138 | -0.94(-12.81%) |
Mar 13, 2020 | 7.318 | 7.336 | 6.545 | 7.336 | 2,912,518 | +0.60(+8.87%) |
Mar 12, 2020 | 7.134 | 7.195 | 6.738 | 6.738 | 2,862,891 | -0.90(-11.74%) |
Mar 11, 2020 | 7.819 | 7.933 | 7.520 | 7.634 | 2,653,279 | -0.44(-5.44%) |
Mar 10, 2020 | 8.548 | 8.548 | 7.555 | 8.074 | 2,386,499 | +0.31(+3.96%) |
Mar 09, 2020 | 8.091 | 8.372 | 7.749 | 7.766 | 4,398,119 | -1.95(-20.07%) |
Mar 06, 2020 | 10.03 | 10.06 | 9.585 | 9.716 | 1,600,308 | -0.63(-6.11%) |
Mar 05, 2020 | 10.45 | 10.48 | 10.18 | 10.35 | 1,158,128 | -0.38(-3.52%) |
Mar 04, 2020 | 10.77 | 10.77 | 10.50 | 10.73 | 511,965 | +0.19(+1.84%) |
Mar 03, 2020 | 10.92 | 11.06 | 10.40 | 10.53 | 2,464,318 | -0.34(-3.15%) |
Mar 02, 2020 | 10.78 | 10.88 | 10.38 | 10.88 | 4,704,496 | +0.27(+2.57%) |
Feb 28, 2020 | 10.10 | 10.60 | 10.03 | 10.60 | 3,396,174 | +0.17(+1.60%) |
Feb 27, 2020 | 10.77 | 10.93 | 10.44 | 10.44 | 1,245,744 | -0.62(-5.56%) |
Feb 26, 2020 | 11.46 | 11.49 | 11.05 | 11.05 | 1,455,324 | -0.34(-3.01%) |
Feb 25, 2020 | 11.94 | 11.98 | 11.33 | 11.39 | 933,474 | -0.53(-4.42%) |
Feb 24, 2020 | 12.12 | 12.13 | 11.90 | 11.92 | 1,632,506 | -0.59(-4.70%) |
Feb 21, 2020 | 12.61 | 12.61 | 12.42 | 12.51 | 281,155 | -0.17(-1.32%) |
Feb 20, 2020 | 12.75 | 12.83 | 12.65 | 12.68 | 446,524 | -0.03(-0.21%) |
Feb 19, 2020 | 12.61 | 12.74 | 12.55 | 12.70 | 507,134 | +0.17(+1.33%) |
Feb 18, 2020 | 12.54 | 12.56 | 12.41 | 12.54 | 364,977 | -0.10(-0.76%) |
Feb 14, 2020 | 12.73 | 12.74 | 12.56 | 12.63 | 249,511 | -0.06(-0.48%) |
Feb 13, 2020 | 12.67 | 12.77 | 12.63 | 12.69 | 286,586 | -0.05(-0.41%) |
Feb 12, 2020 | 12.77 | 12.82 | 12.64 | 12.75 | 407,741 | +0.18(+1.47%) |
Feb 11, 2020 | 12.57 | 12.62 | 12.52 | 12.56 | 368,051 | +0.13(+1.06%) |
Feb 10, 2020 | 12.47 | 12.47 | 12.36 | 12.43 | 372,580 | -0.09(-0.70%) |
Feb 07, 2020 | 12.56 | 12.57 | 12.47 | 12.52 | 246,893 | -0.10(-0.77%) |
Feb 06, 2020 | 12.82 | 12.82 | 12.61 | 12.62 | 278,499 | -0.16(-1.24%) |
Feb 05, 2020 | 12.51 | 12.81 | 12.51 | 12.77 | 369,871 | +0.47(+3.78%) |
Feb 04, 2020 | 12.45 | 12.53 | 12.29 | 12.31 | 427,960 | +0.03(+0.21%) |
Feb 03, 2020 | 12.40 | 12.43 | 12.24 | 12.28 | 891,303 | -0.16(-1.27%) |
Jan 31, 2020 | 12.61 | 12.61 | 12.37 | 12.44 | 732,711 | -0.39(-3.01%) |
Jan 30, 2020 | 12.62 | 12.83 | 12.56 | 12.83 | 352,351 | +0.11(+0.83%) |
Jan 29, 2020 | 12.93 | 12.98 | 12.72 | 12.72 | 677,432 | -0.14(-1.09%) |
Jan 28, 2020 | 12.85 | 12.94 | 12.81 | 12.86 | 707,570 | +0.06(+0.48%) |
Jan 27, 2020 | 12.95 | 12.95 | 12.79 | 12.80 | 863,135 | -0.36(-2.74%) |
Jan 24, 2020 | 13.28 | 13.29 | 13.06 | 13.16 | 751,720 | -0.18(-1.32%) |
Jan 23, 2020 | 13.31 | 13.38 | 13.13 | 13.34 | 484,640 | -0.04(-0.33%) |
Jan 22, 2020 | 13.49 | 13.51 | 13.37 | 13.38 | 261,329 | -0.15(-1.10%) |
Jan 21, 2020 | 13.72 | 13.77 | 13.52 | 13.53 | 418,202 | -0.27(-1.97%) |
Jan 17, 2020 | 13.92 | 13.95 | 13.78 | 13.80 | 237,217 | -0.09(-0.63%) |
Jan 16, 2020 | 13.92 | 14.01 | 13.89 | 13.89 | 191,033 | +0.00(+0.00%) |
Jan 15, 2020 | 13.92 | 13.95 | 13.84 | 13.89 | 261,840 | -0.09(-0.63%) |
Jan 14, 2020 | 13.94 | 13.99 | 13.85 | 13.98 | 249,969 | +0.02(+0.13%) |
Jan 13, 2020 | 13.96 | 14.00 | 13.87 | 13.96 | 427,335 | -0.01(-0.06%) |
Jan 10, 2020 | 14.06 | 14.06 | 13.96 | 13.97 | 201,020 | -0.09(-0.63%) |
Jan 09, 2020 | 13.96 | 14.08 | 13.79 | 14.06 | 253,430 | +0.08(+0.57%) |
Jan 08, 2020 | 14.24 | 14.26 | 13.95 | 13.98 | 408,205 | -0.27(-1.91%) |
Jan 07, 2020 | 14.24 | 14.25 | 14.07 | 14.25 | 1,313,377 | -0.04(-0.25%) |
Jan 06, 2020 | 14.23 | 14.36 | 14.17 | 14.28 | 333,534 | +0.11(+0.81%) |
Jan 03, 2020 | 14.38 | 14.38 | 14.10 | 14.17 | 432,774 | +0.00(+0.00%) |
Jan 02, 2020 | 14.14 | 14.20 | 14.11 | 14.17 | 201,364 | +0.11(+0.75%) |
Dec 31, 2019 | 13.90 | 14.07 | 13.88 | 14.07 | 386,560 | +0.09(+0.63%) |
Dec 30, 2019 | 14.05 | 14.11 | 13.97 | 13.98 | 463,022 | -0.05(-0.38%) |
Dec 27, 2019 | 14.14 | 14.15 | 14.02 | 14.03 | 325,662 | -0.08(-0.56%) |
Dec 26, 2019 | 14.18 | 14.21 | 14.08 | 14.11 | 294,483 | +0.03(+0.19%) |
Dec 24, 2019 | 14.10 | 14.16 | 14.07 | 14.08 | 445,409 | -0.02(-0.12%) |
Dec 23, 2019 | 13.93 | 14.11 | 13.90 | 14.10 | 282,034 | +0.17(+1.20%) |
Dec 20, 2019 | 13.92 | 13.96 | 13.84 | 13.93 | 283,090 | +0.11(+0.83%) |
Dec 19, 2019 | 13.84 | 13.86 | 13.79 | 13.82 | 442,675 | +0.01(+0.06%) |
Dec 18, 2019 | 13.73 | 13.89 | 13.73 | 13.81 | 263,040 | +0.06(+0.40%) |
Dec 17, 2019 | 13.77 | 13.86 | 13.70 | 13.76 | 191,721 | +0.04(+0.28%) |
Dec 16, 2019 | 13.60 | 13.77 | 13.60 | 13.72 | 231,082 | +0.19(+1.44%) |
Dec 13, 2019 | 13.68 | 13.76 | 13.51 | 13.52 | 293,826 | -0.12(-0.87%) |
Dec 12, 2019 | 13.38 | 13.67 | 13.37 | 13.64 | 445,695 | +0.27(+2.02%) |
Dec 11, 2019 | 13.36 | 13.46 | 13.34 | 13.37 | 235,172 | -0.02(-0.12%) |
Dec 10, 2019 | 13.38 | 13.44 | 13.33 | 13.39 | 181,391 | +0.03(+0.19%) |
Dec 09, 2019 | 13.30 | 13.43 | 13.24 | 13.36 | 322,935 | -0.01(-0.06%) |
Dec 06, 2019 | 13.12 | 13.40 | 13.12 | 13.37 | 332,208 | +0.26(+2.00%) |
Dec 05, 2019 | 13.21 | 13.25 | 13.07 | 13.11 | 472,087 | -0.06(-0.45%) |
Dec 04, 2019 | 13.07 | 13.21 | 13.06 | 13.17 | 176,273 | +0.20(+1.57%) |
Dec 03, 2019 | 13.07 | 13.07 | 12.92 | 12.96 | 385,447 | -0.19(-1.48%) |
Dec 02, 2019 | 13.21 | 13.29 | 13.14 | 13.16 | 188,943 | +0.02(+0.13%) |
Nov 29, 2019 | 13.18 | 13.22 | 13.11 | 13.14 | 160,966 | -0.15(-1.15%) |
Nov 27, 2019 | 13.26 | 13.32 | 13.19 | 13.29 | 206,080 | +0.05(+0.38%) |
Nov 26, 2019 | 13.40 | 13.40 | 13.21 | 13.24 | 371,521 | -0.14(-1.07%) |
Nov 25, 2019 | 13.34 | 13.40 | 13.30 | 13.39 | 304,295 | +0.03(+0.25%) |
Nov 22, 2019 | 13.43 | 13.47 | 13.34 | 13.35 | 162,029 | -0.03(-0.25%) |
Nov 21, 2019 | 13.23 | 13.41 | 13.20 | 13.39 | 256,229 | +0.20(+1.54%) |
Nov 20, 2019 | 13.05 | 13.27 | 12.97 | 13.18 | 169,301 | +0.14(+1.04%) |
Nov 19, 2019 | 13.21 | 13.23 | 13.04 | 13.05 | 343,491 | -0.20(-1.53%) |
Nov 18, 2019 | 13.35 | 13.35 | 13.21 | 13.25 | 250,566 | -0.19(-1.45%) |
Nov 15, 2019 | 13.37 | 13.49 | 13.37 | 13.45 | 101,563 | +0.13(+0.95%) |
Nov 14, 2019 | 13.37 | 13.45 | 13.28 | 13.32 | 191,586 | -0.06(-0.44%) |
Nov 13, 2019 | 13.40 | 13.44 | 13.33 | 13.38 | 163,338 | -0.08(-0.57%) |
Nov 12, 2019 | 13.57 | 13.64 | 13.40 | 13.46 | 275,595 | -0.08(-0.63%) |
Nov 11, 2019 | 13.52 | 13.59 | 13.45 | 13.54 | 146,827 | -0.08(-0.62%) |
Nov 08, 2019 | 13.59 | 13.65 | 13.48 | 13.62 | 189,782 | -0.06(-0.43%) |
Nov 07, 2019 | 13.61 | 13.73 | 13.59 | 13.68 | 155,312 | +0.21(+1.53%) |
Nov 06, 2019 | 13.76 | 13.79 | 13.44 | 13.48 | 304,030 | -0.33(-2.42%) |
Nov 05, 2019 | 13.79 | 13.90 | 13.72 | 13.81 | 276,394 | +0.07(+0.49%) |
Nov 04, 2019 | 13.46 | 13.79 | 13.46 | 13.74 | 343,703 | +0.42(+3.18%) |
Nov 01, 2019 | 13.07 | 13.34 | 13.05 | 13.32 | 344,726 | +0.32(+2.48%) |
Oct 31, 2019 | 13.01 | 13.02 | 12.87 | 13.00 | 369,071 | -0.05(-0.39%) |
Oct 30, 2019 | 13.36 | 13.36 | 13.01 | 13.05 | 340,224 | -0.30(-2.22%) |
Oct 29, 2019 | 13.22 | 13.44 | 13.18 | 13.34 | 152,513 | +0.08(+0.57%) |
Oct 28, 2019 | 13.40 | 13.47 | 13.26 | 13.27 | 199,508 | -0.09(-0.70%) |
Oct 25, 2019 | 13.24 | 13.39 | 13.23 | 13.36 | 114,200 | +0.12(+0.89%) |
Oct 24, 2019 | 13.36 | 13.39 | 13.18 | 13.24 | 129,408 | -0.06(-0.48%) |
Oct 23, 2019 | 13.18 | 13.34 | 13.12 | 13.31 | 113,712 | +0.11(+0.80%) |
Oct 22, 2019 | 13.07 | 13.34 | 13.01 | 13.20 | 140,789 | +0.17(+1.30%) |
Oct 21, 2019 | 12.84 | 13.04 | 12.84 | 13.03 | 118,352 | +0.23(+1.79%) |
Oct 18, 2019 | 12.87 | 12.96 | 12.80 | 12.80 | 88,927 | -0.08(-0.62%) |
Oct 17, 2019 | 12.91 | 12.97 | 12.85 | 12.88 | 99,669 | +0.00(+0.03%) |
Oct 16, 2019 | 13.00 | 13.10 | 12.88 | 12.88 | 200,877 | -0.17(-1.30%) |
Oct 15, 2019 | 12.98 | 13.19 | 12.96 | 13.05 | 426,217 | +0.04(+0.29%) |
Oct 14, 2019 | 12.96 | 13.04 | 12.86 | 13.01 | 105,576 | -0.02(-0.16%) |
Oct 11, 2019 | 12.97 | 13.14 | 12.94 | 13.03 | 380,155 | +0.19(+1.52%) |
Oct 10, 2019 | 12.70 | 12.88 | 12.70 | 12.84 | 262,096 | +0.14(+1.13%) |
Oct 09, 2019 | 12.68 | 12.74 | 12.66 | 12.69 | 173,864 | +0.14(+1.08%) |
Oct 08, 2019 | 12.68 | 12.76 | 12.56 | 12.56 | 207,882 | -0.25(-1.92%) |
Oct 07, 2019 | 12.92 | 12.98 | 12.80 | 12.80 | 268,695 | -0.12(-0.92%) |
Oct 04, 2019 | 12.88 | 12.93 | 12.77 | 12.92 | 357,363 | +0.08(+0.59%) |
Oct 03, 2019 | 12.66 | 12.85 | 12.53 | 12.85 | 358,430 | +0.16(+1.27%) |
Oct 02, 2019 | 12.93 | 12.96 | 12.67 | 12.68 | 345,436 | -0.34(-2.60%) |
Oct 01, 2019 | 13.39 | 13.44 | 13.02 | 13.02 | 298,451 | -0.30(-2.29%) |
Sep 30, 2019 | 13.32 | 13.40 | 13.32 | 13.33 | 502,136 | -0.10(-0.76%) |
Sep 27, 2019 | 13.37 | 13.53 | 13.34 | 13.43 | 156,479 | +0.00(+0.00%) |
Sep 26, 2019 | 13.56 | 13.57 | 13.37 | 13.43 | 173,897 | -0.19(-1.43%) |
Sep 25, 2019 | 13.55 | 13.64 | 13.46 | 13.62 | 148,060 | +0.03(+0.25%) |
Sep 24, 2019 | 13.81 | 13.81 | 13.52 | 13.59 | 298,503 | -0.25(-1.77%) |
Sep 23, 2019 | 13.73 | 13.87 | 13.72 | 13.84 | 172,305 | +0.01(+0.06%) |
Sep 20, 2019 | 13.89 | 13.90 | 13.77 | 13.83 | 148,212 | +0.02(+0.18%) |
Sep 19, 2019 | 13.95 | 13.98 | 13.79 | 13.80 | 113,902 | -0.09(-0.66%) |
Sep 18, 2019 | 13.86 | 13.91 | 13.79 | 13.90 | 194,145 | -0.07(-0.48%) |
Sep 17, 2019 | 14.21 | 14.22 | 13.89 | 13.96 | 293,445 | -0.25(-1.77%) |
Sep 16, 2019 | 14.31 | 14.32 | 14.05 | 14.21 | 561,247 | +0.52(+3.83%) |
Sep 13, 2019 | 13.67 | 13.75 | 13.63 | 13.69 | 131,928 | +0.11(+0.83%) |
Sep 12, 2019 | 13.48 | 13.63 | 13.40 | 13.58 | 184,378 | -0.11(-0.80%) |
Sep 11, 2019 | 13.73 | 13.85 | 13.58 | 13.69 | 192,541 | +0.04(+0.28%) |
Sep 10, 2019 | 13.57 | 13.85 | 13.57 | 13.65 | 269,895 | +0.16(+1.21%) |
Sep 09, 2019 | 13.28 | 13.51 | 13.28 | 13.48 | 180,412 | +0.29(+2.16%) |
Sep 06, 2019 | 13.10 | 13.21 | 13.03 | 13.20 | 101,181 | +0.05(+0.38%) |
Sep 05, 2019 | 13.06 | 13.27 | 13.06 | 13.15 | 322,989 | +0.19(+1.49%) |
Sep 04, 2019 | 12.93 | 13.00 | 12.91 | 12.96 | 162,868 | +0.19(+1.51%) |
Sep 03, 2019 | 12.65 | 12.79 | 12.59 | 12.76 | 235,264 | -0.07(-0.52%) |
Aug 30, 2019 | 12.90 | 13.00 | 12.76 | 12.83 | 243,478 | -0.03(-0.20%) |
Aug 29, 2019 | 12.75 | 12.90 | 12.75 | 12.85 | 189,303 | +0.21(+1.62%) |
Aug 28, 2019 | 12.51 | 12.70 | 12.47 | 12.65 | 171,449 | +0.21(+1.72%) |
Aug 27, 2019 | 12.59 | 12.65 | 12.39 | 12.44 | 260,983 | -0.11(-0.87%) |
Aug 26, 2019 | 12.64 | 12.65 | 12.49 | 12.54 | 237,124 | +0.05(+0.40%) |
Aug 23, 2019 | 12.80 | 12.88 | 12.43 | 12.49 | 580,034 | -0.44(-3.37%) |
Aug 22, 2019 | 13.09 | 13.10 | 12.92 | 12.93 | 622,080 | -0.08(-0.58%) |
Aug 21, 2019 | 13.06 | 13.10 | 12.98 | 13.01 | 118,979 | +0.10(+0.75%) |
Aug 20, 2019 | 13.00 | 13.00 | 12.88 | 12.91 | 178,150 | -0.12(-0.93%) |
Aug 19, 2019 | 12.92 | 13.07 | 12.91 | 13.03 | 143,160 | +0.29(+2.31%) |
Aug 16, 2019 | 12.59 | 12.77 | 12.58 | 12.74 | 221,907 | +0.19(+1.54%) |
Aug 15, 2019 | 12.59 | 12.60 | 12.42 | 12.54 | 393,887 | -0.08(-0.60%) |
Aug 14, 2019 | 12.93 | 12.93 | 12.61 | 12.62 | 355,437 | -0.53(-4.05%) |
Aug 13, 2019 | 13.01 | 13.29 | 12.91 | 13.15 | 188,496 | +0.13(+1.00%) |
Aug 12, 2019 | 13.17 | 13.17 | 12.96 | 13.02 | 155,139 | -0.15(-1.15%) |
Aug 09, 2019 | 13.37 | 13.38 | 13.15 | 13.17 | 450,131 | -0.17(-1.26%) |
Aug 08, 2019 | 13.09 | 13.35 | 13.04 | 13.34 | 185,572 | +0.35(+2.71%) |
Aug 07, 2019 | 12.86 | 13.06 | 12.78 | 12.99 | 1,148,441 | -0.10(-0.77%) |
Aug 06, 2019 | 13.14 | 13.19 | 12.95 | 13.09 | 286,296 | -0.03(-0.19%) |
Aug 05, 2019 | 13.32 | 13.32 | 13.02 | 13.11 | 494,342 | -0.43(-3.16%) |
Aug 02, 2019 | 13.78 | 13.83 | 13.40 | 13.54 | 579,438 | -0.17(-1.22%) |
Aug 01, 2019 | 14.01 | 14.01 | 13.65 | 13.71 | 389,027 | -0.39(-2.80%) |
Jul 31, 2019 | 14.14 | 14.28 | 14.00 | 14.11 | 130,745 | -0.04(-0.30%) |
Jul 30, 2019 | 13.89 | 14.18 | 13.87 | 14.15 | 135,724 | +0.20(+1.44%) |
Jul 29, 2019 | 14.00 | 14.02 | 13.86 | 13.95 | 179,045 | -0.09(-0.66%) |
Jul 26, 2019 | 14.09 | 14.10 | 13.98 | 14.04 | 127,757 | -0.05(-0.36%) |
Jul 25, 2019 | 14.34 | 14.36 | 14.07 | 14.09 | 139,217 | -0.19(-1.35%) |
Jul 24, 2019 | 14.21 | 14.38 | 14.21 | 14.28 | 89,612 | +0.06(+0.41%) |
Jul 23, 2019 | 14.18 | 14.25 | 14.14 | 14.22 | 172,135 | +0.04(+0.30%) |
Jul 22, 2019 | 14.16 | 14.24 | 14.08 | 14.18 | 135,771 | +0.06(+0.42%) |
Jul 19, 2019 | 14.05 | 14.16 | 14.01 | 14.12 | 159,339 | +0.09(+0.66%) |
Jul 18, 2019 | 14.01 | 14.05 | 13.90 | 14.03 | 208,831 | -0.03(-0.24%) |
Jul 17, 2019 | 14.24 | 14.26 | 14.05 | 14.06 | 247,261 | -0.17(-1.18%) |
Jul 16, 2019 | 14.39 | 14.40 | 14.19 | 14.23 | 134,668 | -0.18(-1.22%) |
Jul 15, 2019 | 14.59 | 14.59 | 14.38 | 14.41 | 147,953 | -0.15(-1.04%) |
Jul 12, 2019 | 14.52 | 14.61 | 14.52 | 14.56 | 147,541 | +0.05(+0.35%) |
Jul 11, 2019 | 14.52 | 14.54 | 14.44 | 14.51 | 106,211 | +0.00(+0.00%) |
Jul 10, 2019 | 14.38 | 14.54 | 14.38 | 14.51 | 167,396 | +0.21(+1.47%) |
Jul 09, 2019 | 14.26 | 14.31 | 14.18 | 14.30 | 101,163 | +0.02(+0.12%) |
Jul 08, 2019 | 14.26 | 14.39 | 14.24 | 14.28 | 156,553 | -0.01(-0.06%) |
Jul 05, 2019 | 14.20 | 14.29 | 14.18 | 14.29 | 108,927 | +0.03(+0.24%) |
Jul 03, 2019 | 14.22 | 14.26 | 14.14 | 14.26 | 85,449 | +0.08(+0.56%) |
Jul 02, 2019 | 14.42 | 14.42 | 14.15 | 14.18 | 304,531 | -0.30(-2.06%) |
Jul 01, 2019 | 14.62 | 14.68 | 14.42 | 14.47 | 200,903 | +0.05(+0.32%) |
Jun 28, 2019 | 14.28 | 14.45 | 14.28 | 14.43 | 166,251 | +0.16(+1.15%) |
Jun 27, 2019 | 14.37 | 14.39 | 14.24 | 14.26 | 111,194 | -0.09(-0.64%) |
Jun 26, 2019 | 14.26 | 14.47 | 14.26 | 14.36 | 133,421 | +0.23(+1.66%) |
Jun 25, 2019 | 14.24 | 14.24 | 14.12 | 14.12 | 311,550 | -0.13(-0.94%) |
Jun 24, 2019 | 14.39 | 14.39 | 14.24 | 14.26 | 125,951 | -0.13(-0.93%) |
Jun 21, 2019 | 14.31 | 14.42 | 14.28 | 14.39 | 244,193 | +0.10(+0.72%) |
Jun 20, 2019 | 14.17 | 14.33 | 14.17 | 14.29 | 348,395 | +0.31(+2.20%) |
Jun 19, 2019 | 13.98 | 14.05 | 13.90 | 13.98 | 117,732 | -0.02(-0.12%) |
Jun 18, 2019 | 13.86 | 14.07 | 13.81 | 14.00 | 366,406 | +0.22(+1.57%) |
Jun 17, 2019 | 13.62 | 13.82 | 13.60 | 13.78 | 186,067 | +0.12(+0.85%) |
Jun 14, 2019 | 13.82 | 13.83 | 13.64 | 13.66 | 144,778 | -0.12(-0.91%) |
Jun 13, 2019 | 13.77 | 13.83 | 13.72 | 13.79 | 138,650 | +0.19(+1.41%) |
Jun 12, 2019 | 13.74 | 13.78 | 13.57 | 13.60 | 112,383 | -0.23(-1.68%) |
Jun 11, 2019 | 13.93 | 13.98 | 13.83 | 13.83 | 134,902 | +0.03(+0.18%) |
Jun 10, 2019 | 13.85 | 13.95 | 13.80 | 13.80 | 113,993 | +0.02(+0.12%) |
Jun 07, 2019 | 13.75 | 13.87 | 13.72 | 13.79 | 107,982 | +0.07(+0.55%) |
Jun 06, 2019 | 13.55 | 13.76 | 13.55 | 13.71 | 152,194 | +0.21(+1.54%) |
Jun 05, 2019 | 13.68 | 13.69 | 13.41 | 13.51 | 127,306 | -0.17(-1.28%) |
Jun 04, 2019 | 13.55 | 13.70 | 13.53 | 13.68 | 124,070 | +0.24(+1.79%) |
Jun 03, 2019 | 13.34 | 13.49 | 13.34 | 13.44 | 312,115 | +0.17(+1.25%) |
May 31, 2019 | 13.31 | 13.42 | 13.23 | 13.27 | 256,488 | -0.22(-1.66%) |
May 30, 2019 | 13.66 | 13.67 | 13.46 | 13.50 | 345,455 | -0.17(-1.28%) |
May 29, 2019 | 13.57 | 13.68 | 13.47 | 13.67 | 211,621 | -0.07(-0.48%) |
May 28, 2019 | 13.93 | 13.95 | 13.72 | 13.74 | 1,926,421 | -0.16(-1.14%) |
May 24, 2019 | 14.01 | 14.01 | 13.79 | 13.90 | 443,474 | +0.03(+0.18%) |
May 23, 2019 | 14.14 | 14.17 | 13.77 | 13.87 | 889,955 | -0.47(-3.30%) |
May 22, 2019 | 14.54 | 14.54 | 14.31 | 14.35 | 319,462 | -0.27(-1.88%) |
May 21, 2019 | 14.49 | 14.64 | 14.49 | 14.62 | 294,325 | +0.18(+1.27%) |
May 20, 2019 | 14.44 | 14.52 | 14.42 | 14.44 | 104,637 | -0.02(-0.12%) |
May 17, 2019 | 14.50 | 14.60 | 14.45 | 14.45 | 121,931 | -0.17(-1.14%) |
May 16, 2019 | 14.56 | 14.68 | 14.56 | 14.62 | 139,511 | +0.07(+0.46%) |
May 15, 2019 | 14.38 | 14.57 | 14.34 | 14.55 | 151,194 | +0.08(+0.57%) |
May 14, 2019 | 14.35 | 14.57 | 14.34 | 14.47 | 276,409 | +0.20(+1.40%) |
May 13, 2019 | 14.45 | 14.45 | 14.20 | 14.27 | 266,683 | -0.26(-1.77%) |
May 10, 2019 | 14.45 | 14.56 | 14.26 | 14.53 | 90,666 | +0.06(+0.40%) |
May 09, 2019 | 14.41 | 14.50 | 14.26 | 14.47 | 211,733 | +0.00(+0.00%) |
May 08, 2019 | 14.45 | 14.59 | 14.45 | 14.47 | 178,070 | +0.01(+0.06%) |
May 07, 2019 | 14.43 | 14.47 | 14.29 | 14.46 | 233,603 | -0.12(-0.80%) |
May 06, 2019 | 14.40 | 14.64 | 14.40 | 14.58 | 140,678 | +0.02(+0.11%) |
May 03, 2019 | 14.55 | 14.68 | 14.53 | 14.56 | 284,506 | +0.14(+0.98%) |
May 02, 2019 | 14.59 | 14.67 | 14.42 | 14.42 | 493,350 | -0.27(-1.81%) |