Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.43 | 16.34 | 15.43 | 16.19 | 132,015 | -0.10(-0.61%) |
Mar 30, 2020 | 15.70 | 16.32 | 15.50 | 16.29 | 940,576 | +0.56(+3.56%) |
Mar 27, 2020 | 15.84 | 16.00 | 15.73 | 15.73 | 298,700 | -0.97(-5.81%) |
Mar 26, 2020 | 15.08 | 16.70 | 15.08 | 16.70 | 376,193 | +0.32(+1.95%) |
Mar 25, 2020 | 15.24 | 16.54 | 15.24 | 16.38 | 185,072 | -0.20(-1.21%) |
Mar 24, 2020 | 15.09 | 16.58 | 15.09 | 16.58 | 340,812 | +1.10(+7.11%) |
Mar 23, 2020 | 15.63 | 15.67 | 15.22 | 15.48 | 2,430,640 | +0.26(+1.71%) |
Mar 20, 2020 | 14.96 | 15.88 | 14.96 | 15.22 | 878,200 | -0.43(-2.75%) |
Mar 19, 2020 | 14.79 | 15.91 | 14.79 | 15.65 | 268,256 | +0.20(+1.29%) |
Mar 18, 2020 | 15.13 | 15.61 | 15.00 | 15.45 | 336,983 | -0.60(-3.74%) |
Mar 17, 2020 | 15.50 | 16.13 | 15.42 | 16.05 | 443,522 | +0.75(+4.90%) |
Mar 16, 2020 | 14.48 | 15.62 | 14.48 | 15.30 | 165,823 | -1.14(-6.93%) |
Mar 13, 2020 | 16.60 | 16.60 | 15.71 | 16.44 | 291,200 | +0.69(+4.38%) |
Mar 12, 2020 | 15.52 | 16.00 | 15.27 | 15.75 | 462,746 | -0.66(-3.99%) |
Mar 11, 2020 | 15.99 | 16.59 | 15.99 | 16.41 | 218,720 | -0.22(-1.35%) |
Mar 10, 2020 | 16.31 | 16.69 | 16.19 | 16.63 | 138,458 | +0.68(+4.30%) |
Mar 09, 2020 | 15.88 | 16.07 | 15.75 | 15.95 | 165,768 | -0.27(-1.70%) |
Mar 06, 2020 | 16.18 | 16.22 | 16.02 | 16.22 | 125,100 | -0.28(-1.67%) |
Mar 05, 2020 | 16.63 | 16.71 | 16.47 | 16.50 | 94,827 | -0.07(-0.45%) |
Mar 04, 2020 | 16.53 | 16.60 | 16.50 | 16.57 | 135,313 | -0.06(-0.36%) |
Mar 03, 2020 | 16.50 | 16.73 | 16.47 | 16.63 | 161,116 | +0.15(+0.91%) |
Mar 02, 2020 | 17.04 | 17.04 | 16.34 | 16.48 | 217,506 | +0.21(+1.29%) |
Feb 28, 2020 | 15.88 | 16.30 | 15.88 | 16.27 | 178,900 | +0.04(+0.22%) |
Feb 27, 2020 | 16.32 | 16.40 | 16.18 | 16.23 | 112,095 | +0.07(+0.46%) |
Feb 26, 2020 | 16.20 | 16.28 | 16.16 | 16.16 | 79,942 | +0.17(+1.06%) |
Feb 25, 2020 | 16.01 | 16.39 | 15.99 | 15.99 | 296,296 | -0.07(-0.44%) |
Feb 24, 2020 | 16.27 | 16.27 | 16.00 | 16.06 | 78,651 | -0.53(-3.19%) |
Feb 21, 2020 | 16.82 | 16.82 | 16.50 | 16.59 | 91,900 | -0.04(-0.24%) |
Feb 20, 2020 | 16.66 | 16.72 | 16.59 | 16.63 | 61,762 | -0.14(-0.83%) |
Feb 19, 2020 | 16.54 | 16.85 | 16.54 | 16.77 | 57,683 | +0.22(+1.33%) |
Feb 18, 2020 | 16.84 | 16.84 | 16.55 | 16.55 | 38,376 | -0.09(-0.54%) |
Feb 14, 2020 | 16.24 | 16.72 | 16.24 | 16.64 | 48,300 | +0.13(+0.79%) |
Feb 13, 2020 | 16.60 | 16.60 | 16.49 | 16.51 | 357,224 | -0.27(-1.61%) |
Feb 12, 2020 | 16.43 | 16.85 | 16.43 | 16.78 | 71,873 | +0.25(+1.51%) |
Feb 11, 2020 | 16.53 | 16.65 | 16.52 | 16.53 | 94,078 | +0.40(+2.48%) |
Feb 10, 2020 | 16.00 | 16.20 | 16.00 | 16.13 | 52,688 | +0.06(+0.39%) |
Feb 07, 2020 | 16.72 | 16.72 | 16.00 | 16.07 | 42,600 | -0.00(-0.02%) |
Feb 06, 2020 | 16.38 | 16.38 | 16.07 | 16.07 | 67,309 | +0.12(+0.75%) |
Feb 05, 2020 | 15.83 | 16.04 | 15.83 | 15.95 | 91,313 | +0.24(+1.50%) |
Feb 04, 2020 | 15.48 | 15.84 | 15.48 | 15.71 | 159,607 | +0.30(+1.97%) |
Feb 03, 2020 | 15.38 | 15.50 | 15.13 | 15.41 | 88,379 | +0.30(+1.99%) |
Jan 31, 2020 | 15.46 | 15.46 | 15.03 | 15.11 | 105,800 | -0.41(-2.64%) |
Jan 30, 2020 | 15.31 | 15.52 | 15.25 | 15.52 | 100,700 | -0.22(-1.40%) |
Jan 29, 2020 | 15.85 | 15.85 | 15.74 | 15.74 | 36,119 | +0.02(+0.13%) |
Jan 28, 2020 | 15.79 | 15.80 | 15.57 | 15.72 | 98,432 | +0.05(+0.32%) |
Jan 27, 2020 | 16.12 | 16.12 | 15.46 | 15.67 | 77,398 | -0.61(-3.75%) |
Jan 24, 2020 | 16.50 | 16.50 | 16.21 | 16.28 | 66,000 | -0.18(-1.09%) |
Jan 23, 2020 | 16.33 | 16.50 | 16.30 | 16.46 | 82,042 | -0.12(-0.72%) |
Jan 22, 2020 | 16.66 | 16.68 | 16.55 | 16.58 | 158,642 | +0.04(+0.24%) |
Jan 21, 2020 | 16.69 | 16.82 | 16.53 | 16.54 | 79,732 | -0.81(-4.67%) |
Jan 17, 2020 | 17.32 | 17.40 | 17.32 | 17.35 | 38,600 | +0.15(+0.85%) |
Jan 16, 2020 | 17.06 | 17.27 | 17.06 | 17.20 | 44,186 | -0.10(-0.55%) |
Jan 15, 2020 | 17.41 | 17.41 | 17.26 | 17.30 | 27,604 | -0.09(-0.55%) |
Jan 14, 2020 | 17.36 | 17.42 | 17.32 | 17.39 | 26,048 | -0.23(-1.28%) |
Jan 13, 2020 | 17.14 | 17.71 | 17.14 | 17.62 | 174,677 | +0.32(+1.88%) |
Jan 10, 2020 | 16.85 | 17.38 | 16.85 | 17.30 | 79,100 | +0.17(+0.96%) |
Jan 09, 2020 | 16.83 | 17.21 | 16.83 | 17.13 | 86,606 | +0.17(+1.00%) |
Jan 08, 2020 | 16.84 | 17.04 | 16.83 | 16.96 | 97,337 | +0.04(+0.24%) |
Jan 07, 2020 | 17.00 | 17.00 | 16.90 | 16.92 | 102,763 | -0.20(-1.17%) |
Jan 06, 2020 | 17.10 | 17.13 | 17.04 | 17.12 | 82,235 | -0.08(-0.47%) |
Jan 03, 2020 | 17.33 | 17.33 | 17.20 | 17.20 | 56,900 | -0.41(-2.33%) |
Jan 02, 2020 | 17.16 | 17.73 | 17.16 | 17.61 | 64,998 | +0.31(+1.79%) |
Dec 31, 2019 | 17.44 | 17.44 | 17.14 | 17.30 | 31,500 | +0.08(+0.46%) |
Dec 30, 2019 | 17.45 | 17.45 | 17.21 | 17.22 | 46,277 | -0.09(-0.52%) |
Dec 27, 2019 | 17.25 | 17.39 | 17.18 | 17.31 | 119,400 | +0.21(+1.23%) |
Dec 26, 2019 | 16.70 | 17.13 | 16.70 | 17.10 | 81,264 | +0.14(+0.80%) |
Dec 24, 2019 | 16.68 | 17.01 | 16.68 | 16.96 | 27,000 | -0.12(-0.68%) |
Dec 23, 2019 | 17.11 | 17.12 | 17.06 | 17.08 | 120,039 | +0.09(+0.53%) |
Dec 20, 2019 | 16.97 | 16.99 | 16.93 | 16.99 | 51,900 | +0.03(+0.15%) |
Dec 19, 2019 | 16.70 | 17.06 | 16.70 | 16.96 | 62,878 | +0.00(+0.02%) |
Dec 18, 2019 | 16.89 | 17.00 | 16.89 | 16.96 | 204,390 | +0.00(+0.00%) |
Dec 17, 2019 | 16.80 | 17.05 | 16.79 | 16.96 | 939,530 | +0.39(+2.35%) |
Dec 16, 2019 | 16.51 | 16.59 | 16.51 | 16.57 | 91,325 | +0.15(+0.92%) |
Dec 13, 2019 | 16.46 | 16.71 | 16.42 | 16.42 | 97,300 | -0.09(-0.55%) |
Dec 12, 2019 | 16.01 | 16.54 | 16.01 | 16.51 | 97,436 | +0.22(+1.34%) |
Dec 11, 2019 | 16.21 | 16.32 | 16.20 | 16.29 | 134,006 | +0.21(+1.31%) |
Dec 10, 2019 | 16.15 | 16.15 | 15.79 | 16.08 | 199,064 | +0.10(+0.63%) |
Dec 09, 2019 | 15.85 | 16.05 | 15.85 | 15.98 | 134,671 | +0.00(+0.01%) |
Dec 06, 2019 | 15.99 | 16.32 | 15.96 | 15.98 | 107,900 | +0.21(+1.32%) |
Dec 05, 2019 | 15.86 | 15.86 | 15.77 | 15.77 | 105,244 | -0.04(-0.25%) |
Dec 04, 2019 | 15.77 | 15.84 | 15.77 | 15.81 | 132,311 | +0.12(+0.76%) |
Dec 03, 2019 | 15.72 | 15.72 | 15.57 | 15.69 | 85,230 | -0.12(-0.73%) |
Dec 02, 2019 | 15.75 | 15.87 | 15.75 | 15.80 | 111,864 | -0.03(-0.16%) |
Nov 29, 2019 | 16.25 | 16.25 | 15.82 | 15.83 | 72,800 | -0.58(-3.53%) |
Nov 27, 2019 | 16.07 | 16.61 | 16.07 | 16.41 | 85,200 | +0.05(+0.31%) |
Nov 26, 2019 | 16.30 | 16.52 | 16.28 | 16.36 | 88,405 | +0.00(+0.00%) |
Nov 25, 2019 | 16.11 | 16.39 | 16.11 | 16.36 | 74,761 | +0.25(+1.55%) |
Nov 22, 2019 | 16.12 | 16.15 | 16.10 | 16.11 | 52,600 | -0.00(-0.01%) |
Nov 21, 2019 | 16.08 | 16.13 | 16.06 | 16.11 | 120,772 | -0.10(-0.61%) |
Nov 20, 2019 | 16.21 | 16.31 | 16.15 | 16.21 | 64,035 | -0.05(-0.31%) |
Nov 19, 2019 | 16.41 | 16.58 | 16.22 | 16.26 | 55,189 | +0.26(+1.63%) |
Nov 18, 2019 | 16.14 | 16.14 | 15.97 | 16.00 | 75,777 | +0.17(+1.07%) |
Nov 15, 2019 | 15.78 | 15.89 | 15.78 | 15.83 | 154,600 | +0.05(+0.32%) |
Nov 14, 2019 | 15.49 | 15.82 | 15.49 | 15.78 | 51,117 | +0.01(+0.06%) |
Nov 13, 2019 | 15.45 | 15.81 | 15.45 | 15.77 | 61,913 | -0.18(-1.13%) |
Nov 12, 2019 | 16.01 | 16.02 | 15.93 | 15.95 | 58,905 | -0.14(-0.87%) |
Nov 11, 2019 | 16.05 | 16.12 | 16.05 | 16.09 | 39,389 | -0.40(-2.43%) |
Nov 08, 2019 | 16.21 | 16.59 | 16.21 | 16.49 | 66,700 | -0.23(-1.38%) |
Nov 07, 2019 | 16.65 | 16.79 | 16.65 | 16.72 | 59,831 | +0.32(+1.98%) |
Nov 06, 2019 | 16.19 | 16.48 | 16.19 | 16.39 | 56,340 | -0.12(-0.70%) |
Nov 05, 2019 | 16.60 | 16.60 | 16.48 | 16.51 | 75,238 | +0.03(+0.18%) |
Nov 04, 2019 | 16.37 | 16.56 | 16.34 | 16.48 | 108,950 | +0.25(+1.54%) |
Nov 01, 2019 | 16.01 | 16.25 | 16.01 | 16.23 | 91,900 | +0.31(+1.95%) |
Oct 31, 2019 | 16.02 | 16.29 | 15.76 | 15.92 | 76,492 | +0.06(+0.38%) |
Oct 30, 2019 | 15.85 | 15.96 | 15.61 | 15.86 | 36,887 | -0.23(-1.43%) |
Oct 29, 2019 | 16.21 | 16.21 | 16.00 | 16.09 | 102,287 | -0.06(-0.37%) |
Oct 28, 2019 | 15.86 | 16.15 | 15.86 | 16.15 | 70,664 | +0.08(+0.50%) |
Oct 25, 2019 | 16.33 | 16.33 | 16.00 | 16.07 | 133,900 | +0.00(+0.00%) |
Oct 24, 2019 | 16.12 | 16.19 | 16.07 | 16.07 | 120,564 | +0.05(+0.31%) |
Oct 23, 2019 | 15.70 | 16.04 | 15.70 | 16.02 | 172,879 | +0.03(+0.19%) |
Oct 22, 2019 | 16.00 | 16.19 | 15.97 | 15.99 | 155,363 | +0.04(+0.25%) |
Oct 21, 2019 | 15.94 | 15.98 | 15.93 | 15.95 | 150,075 | +0.15(+0.95%) |
Oct 18, 2019 | 15.93 | 15.99 | 15.80 | 15.80 | 119,000 | -0.24(-1.51%) |
Oct 17, 2019 | 15.79 | 16.11 | 15.79 | 16.04 | 42,209 | +0.13(+0.83%) |
Oct 16, 2019 | 15.91 | 16.00 | 15.84 | 15.91 | 54,989 | -0.05(-0.34%) |
Oct 15, 2019 | 15.87 | 16.00 | 15.87 | 15.96 | 42,935 | +0.21(+1.37%) |
Oct 14, 2019 | 15.76 | 15.79 | 15.75 | 15.75 | 69,112 | +0.09(+0.57%) |
Oct 11, 2019 | 15.45 | 15.75 | 15.45 | 15.66 | 42,600 | +0.31(+2.02%) |
Oct 10, 2019 | 15.27 | 15.41 | 15.26 | 15.35 | 157,987 | +0.10(+0.66%) |
Oct 09, 2019 | 15.05 | 15.28 | 15.03 | 15.25 | 67,838 | +0.30(+2.01%) |
Oct 08, 2019 | 14.96 | 15.04 | 14.95 | 14.95 | 85,414 | -0.08(-0.53%) |
Oct 07, 2019 | 14.93 | 15.08 | 14.91 | 15.03 | 47,171 | -0.10(-0.63%) |
Oct 04, 2019 | 14.82 | 15.13 | 14.82 | 15.12 | 71,600 | -0.07(-0.43%) |
Oct 03, 2019 | 14.93 | 15.25 | 14.93 | 15.19 | 69,787 | +0.12(+0.76%) |
Oct 02, 2019 | 14.80 | 15.12 | 14.80 | 15.07 | 68,964 | +0.01(+0.09%) |
Oct 01, 2019 | 14.88 | 15.16 | 14.88 | 15.06 | 71,283 | -0.07(-0.48%) |
Sep 30, 2019 | 15.40 | 15.40 | 15.09 | 15.13 | 56,280 | +0.21(+1.44%) |
Sep 27, 2019 | 15.05 | 15.05 | 14.84 | 14.92 | 100,500 | -0.13(-0.86%) |
Sep 26, 2019 | 14.88 | 15.12 | 14.88 | 15.05 | 177,647 | +0.06(+0.37%) |
Sep 25, 2019 | 14.95 | 15.04 | 14.93 | 14.99 | 350,721 | -0.01(-0.08%) |
Sep 24, 2019 | 14.95 | 15.25 | 14.85 | 15.01 | 298,888 | -0.20(-1.33%) |
Sep 23, 2019 | 14.85 | 15.21 | 14.85 | 15.21 | 116,038 | +0.07(+0.46%) |
Sep 20, 2019 | 15.41 | 15.41 | 15.05 | 15.14 | 46,500 | -0.03(-0.20%) |
Sep 19, 2019 | 15.25 | 15.26 | 15.10 | 15.17 | 58,037 | -0.07(-0.43%) |
Sep 18, 2019 | 15.59 | 15.59 | 15.20 | 15.23 | 43,721 | -0.15(-0.94%) |
Sep 17, 2019 | 15.29 | 15.38 | 15.25 | 15.38 | 40,041 | -0.17(-1.08%) |
Sep 16, 2019 | 15.44 | 15.60 | 15.44 | 15.55 | 138,473 | -0.31(-1.97%) |
Sep 13, 2019 | 15.77 | 15.92 | 15.77 | 15.86 | 90,900 | +0.12(+0.76%) |
Sep 12, 2019 | 15.78 | 15.82 | 15.61 | 15.74 | 58,770 | -0.04(-0.25%) |
Sep 11, 2019 | 15.47 | 15.82 | 15.40 | 15.78 | 102,050 | +0.42(+2.72%) |
Sep 10, 2019 | 15.27 | 15.47 | 15.27 | 15.36 | 161,867 | +0.01(+0.08%) |
Sep 09, 2019 | 15.44 | 15.44 | 15.30 | 15.35 | 89,753 | +0.06(+0.39%) |
Sep 06, 2019 | 15.26 | 15.36 | 15.26 | 15.29 | 82,500 | -0.02(-0.13%) |
Sep 05, 2019 | 15.25 | 15.31 | 15.25 | 15.31 | 66,277 | +0.34(+2.24%) |
Sep 04, 2019 | 14.90 | 14.98 | 14.84 | 14.97 | 132,988 | +0.34(+2.36%) |
Sep 03, 2019 | 14.70 | 14.70 | 14.56 | 14.63 | 102,757 | -0.13(-0.88%) |
Aug 30, 2019 | 14.86 | 14.86 | 14.72 | 14.76 | 77,900 | -0.03(-0.20%) |
Aug 29, 2019 | 14.74 | 14.81 | 14.67 | 14.79 | 130,757 | -0.03(-0.21%) |
Aug 28, 2019 | 14.83 | 14.87 | 14.62 | 14.82 | 112,404 | +0.10(+0.69%) |
Aug 27, 2019 | 14.76 | 14.83 | 14.68 | 14.72 | 155,156 | +0.19(+1.31%) |
Aug 26, 2019 | 14.34 | 14.60 | 14.34 | 14.53 | 120,258 | +0.16(+1.11%) |
Aug 23, 2019 | 14.22 | 14.68 | 14.22 | 14.37 | 312,300 | -0.26(-1.78%) |
Aug 22, 2019 | 14.42 | 14.68 | 14.42 | 14.63 | 222,734 | +0.01(+0.07%) |
Aug 21, 2019 | 14.63 | 14.72 | 14.60 | 14.62 | 77,279 | +0.14(+0.97%) |
Aug 20, 2019 | 14.29 | 14.65 | 14.29 | 14.48 | 143,626 | -0.10(-0.69%) |
Aug 19, 2019 | 14.65 | 14.66 | 14.57 | 14.58 | 110,175 | +0.00(+0.01%) |
Aug 16, 2019 | 14.51 | 14.60 | 14.49 | 14.58 | 175,800 | +0.17(+1.19%) |
Aug 15, 2019 | 14.15 | 14.50 | 14.15 | 14.41 | 236,969 | +0.29(+2.05%) |
Aug 14, 2019 | 14.12 | 14.24 | 14.10 | 14.12 | 353,280 | -0.37(-2.55%) |
Aug 13, 2019 | 14.43 | 14.61 | 14.43 | 14.49 | 289,193 | +0.10(+0.69%) |
Aug 12, 2019 | 14.34 | 14.45 | 14.34 | 14.39 | 119,848 | -0.12(-0.81%) |
Aug 09, 2019 | 14.64 | 14.64 | 14.38 | 14.51 | 177,900 | -0.06(-0.43%) |
Aug 08, 2019 | 14.48 | 14.62 | 14.48 | 14.57 | 119,399 | +0.05(+0.34%) |
Aug 07, 2019 | 14.48 | 14.59 | 14.37 | 14.52 | 111,591 | +0.02(+0.14%) |
Aug 06, 2019 | 14.68 | 14.68 | 14.41 | 14.50 | 193,773 | +0.11(+0.76%) |
Aug 05, 2019 | 14.47 | 14.69 | 14.37 | 14.39 | 106,521 | -0.60(-4.00%) |
Aug 02, 2019 | 14.59 | 15.08 | 14.59 | 14.99 | 85,500 | -0.00(-0.03%) |
Aug 01, 2019 | 15.47 | 15.47 | 14.99 | 14.99 | 97,547 | -0.37(-2.38%) |
Jul 31, 2019 | 15.75 | 15.75 | 15.10 | 15.36 | 81,343 | -0.19(-1.22%) |
Jul 30, 2019 | 15.61 | 15.67 | 15.42 | 15.55 | 55,150 | -0.01(-0.06%) |
Jul 29, 2019 | 15.77 | 15.77 | 15.55 | 15.56 | 50,239 | -0.20(-1.27%) |
Jul 26, 2019 | 16.00 | 16.00 | 15.52 | 15.76 | 69,100 | +0.08(+0.51%) |
Jul 25, 2019 | 15.85 | 15.85 | 15.68 | 15.68 | 61,314 | -0.16(-1.01%) |
Jul 24, 2019 | 15.95 | 15.95 | 15.76 | 15.84 | 110,979 | +0.05(+0.32%) |
Jul 23, 2019 | 15.83 | 15.88 | 15.73 | 15.79 | 106,792 | +0.07(+0.45%) |
Jul 22, 2019 | 15.79 | 15.97 | 15.62 | 15.72 | 75,112 | -0.20(-1.26%) |
Jul 19, 2019 | 15.86 | 15.97 | 15.85 | 15.92 | 89,600 | +0.13(+0.82%) |
Jul 18, 2019 | 15.76 | 15.84 | 15.76 | 15.79 | 36,578 | +0.01(+0.06%) |
Jul 17, 2019 | 15.93 | 15.93 | 15.76 | 15.78 | 59,312 | -0.09(-0.57%) |
Jul 16, 2019 | 15.82 | 15.96 | 15.80 | 15.87 | 96,039 | -0.11(-0.71%) |
Jul 15, 2019 | 16.00 | 16.00 | 15.95 | 15.98 | 1,520,659 | -0.01(-0.04%) |
Jul 12, 2019 | 15.79 | 16.00 | 15.79 | 15.99 | 825,900 | +0.27(+1.72%) |
Jul 11, 2019 | 16.03 | 16.03 | 15.53 | 15.72 | 58,738 | -0.03(-0.19%) |
Jul 10, 2019 | 15.80 | 15.80 | 15.63 | 15.75 | 43,664 | +0.06(+0.38%) |
Jul 09, 2019 | 15.38 | 15.75 | 15.38 | 15.69 | 46,810 | -0.12(-0.77%) |
Jul 08, 2019 | 15.81 | 15.83 | 15.78 | 15.81 | 185,275 | -0.11(-0.68%) |
Jul 05, 2019 | 16.24 | 16.24 | 15.89 | 15.92 | 70,700 | -0.19(-1.18%) |
Jul 03, 2019 | 16.02 | 16.15 | 16.02 | 16.11 | 39,000 | -0.19(-1.18%) |
Jul 02, 2019 | 16.55 | 16.55 | 16.23 | 16.30 | 39,863 | -0.23(-1.38%) |
Jul 01, 2019 | 16.91 | 16.91 | 16.52 | 16.53 | 75,807 | -0.61(-3.59%) |
Jun 28, 2019 | 17.12 | 17.17 | 17.12 | 17.14 | 106,000 | +0.16(+0.97%) |
Jun 27, 2019 | 16.97 | 17.10 | 16.84 | 16.98 | 56,041 | +0.18(+1.04%) |
Jun 26, 2019 | 16.64 | 17.03 | 16.64 | 16.80 | 45,463 | +0.32(+1.97%) |
Jun 25, 2019 | 16.70 | 16.70 | 16.48 | 16.48 | 57,238 | -0.36(-2.14%) |
Jun 24, 2019 | 16.98 | 16.98 | 16.74 | 16.84 | 83,764 | +0.02(+0.12%) |
Jun 21, 2019 | 16.45 | 16.86 | 16.45 | 16.82 | 55,800 | -0.09(-0.53%) |
Jun 20, 2019 | 16.75 | 17.00 | 16.75 | 16.91 | 65,119 | +0.20(+1.20%) |
Jun 19, 2019 | 16.47 | 16.85 | 16.47 | 16.71 | 77,157 | +0.06(+0.36%) |
Jun 18, 2019 | 16.30 | 16.66 | 16.30 | 16.65 | 52,671 | +0.50(+3.10%) |
Jun 17, 2019 | 16.08 | 16.20 | 16.08 | 16.15 | 56,768 | +0.13(+0.81%) |
Jun 14, 2019 | 15.88 | 16.10 | 15.88 | 16.02 | 256,600 | +0.02(+0.12%) |
Jun 13, 2019 | 16.04 | 16.07 | 15.97 | 16.00 | 69,296 | +0.05(+0.31%) |
Jun 12, 2019 | 15.97 | 16.07 | 15.90 | 15.95 | 176,432 | -0.28(-1.73%) |
Jun 11, 2019 | 16.27 | 16.36 | 16.20 | 16.23 | 573,763 | +0.16(+1.00%) |
Jun 10, 2019 | 15.83 | 16.18 | 15.83 | 16.07 | 117,370 | +0.27(+1.71%) |
Jun 07, 2019 | 15.74 | 15.94 | 15.74 | 15.80 | 94,200 | +0.09(+0.57%) |
Jun 06, 2019 | 15.74 | 15.75 | 15.66 | 15.71 | 87,850 | +0.07(+0.45%) |
Jun 05, 2019 | 15.69 | 15.72 | 15.61 | 15.64 | 74,915 | -0.07(-0.45%) |
Jun 04, 2019 | 15.81 | 15.81 | 15.64 | 15.71 | 92,189 | -0.10(-0.63%) |
Jun 03, 2019 | 15.58 | 15.94 | 15.58 | 15.81 | 177,053 | -0.04(-0.25%) |
May 31, 2019 | 15.76 | 15.90 | 15.75 | 15.85 | 97,700 | +0.04(+0.25%) |
May 30, 2019 | 15.82 | 15.86 | 15.76 | 15.81 | 151,608 | +0.08(+0.51%) |
May 29, 2019 | 15.62 | 15.73 | 15.60 | 15.73 | 116,819 | +0.03(+0.19%) |
May 28, 2019 | 15.86 | 15.86 | 15.69 | 15.70 | 116,646 | -0.06(-0.38%) |
May 24, 2019 | 15.56 | 15.82 | 15.56 | 15.76 | 249,200 | -0.10(-0.63%) |
May 23, 2019 | 15.76 | 15.89 | 15.75 | 15.86 | 113,154 | -0.10(-0.63%) |
May 22, 2019 | 15.93 | 15.99 | 15.89 | 15.96 | 420,304 | -0.06(-0.39%) |
May 21, 2019 | 15.81 | 16.05 | 15.81 | 16.02 | 212,743 | +0.14(+0.90%) |
May 20, 2019 | 15.85 | 15.98 | 15.80 | 15.88 | 130,029 | -0.08(-0.50%) |
May 17, 2019 | 15.85 | 16.08 | 15.85 | 15.96 | 219,800 | -0.22(-1.39%) |
May 16, 2019 | 15.93 | 16.23 | 15.93 | 16.18 | 85,586 | +0.18(+1.13%) |
May 15, 2019 | 15.88 | 16.06 | 15.88 | 16.00 | 76,172 | -0.01(-0.04%) |
May 14, 2019 | 15.97 | 16.13 | 15.84 | 16.01 | 187,238 | +0.16(+1.01%) |
May 13, 2019 | 16.00 | 16.00 | 15.75 | 15.85 | 94,967 | -0.61(-3.71%) |
May 10, 2019 | 16.35 | 16.46 | 16.16 | 16.46 | 88,700 | +0.10(+0.61%) |
May 09, 2019 | 16.61 | 16.61 | 16.16 | 16.36 | 393,432 | -0.43(-2.56%) |
May 08, 2019 | 16.88 | 16.92 | 16.79 | 16.79 | 283,658 | -0.12(-0.71%) |
May 07, 2019 | 17.35 | 17.35 | 16.82 | 16.91 | 149,338 | -0.66(-3.76%) |
May 06, 2019 | 17.05 | 17.61 | 17.05 | 17.57 | 113,450 | -0.35(-1.95%) |
May 03, 2019 | 17.73 | 17.92 | 17.52 | 17.92 | 309,500 | +0.26(+1.47%) |
May 02, 2019 | 17.63 | 17.70 | 17.53 | 17.66 | 548,794 | +0.07(+0.40%) |
May 01, 2019 | 17.59 | 17.77 | 17.58 | 17.59 | 32,173 | -0.01(-0.06%) |
Apr 30, 2019 | 17.35 | 17.70 | 17.35 | 17.60 | 39,075 | -0.14(-0.79%) |
Apr 29, 2019 | 17.81 | 17.81 | 17.66 | 17.74 | 43,412 | +0.12(+0.71%) |
Apr 26, 2019 | 17.52 | 17.64 | 17.52 | 17.61 | 106,500 | +0.10(+0.60%) |
Apr 25, 2019 | 17.45 | 17.57 | 17.45 | 17.51 | 61,579 | -0.06(-0.34%) |
Apr 24, 2019 | 17.75 | 17.75 | 17.54 | 17.57 | 75,884 | -0.27(-1.54%) |
Apr 23, 2019 | 17.81 | 17.88 | 17.77 | 17.84 | 88,867 | +0.00(+0.03%) |
Apr 22, 2019 | 17.84 | 17.90 | 17.82 | 17.84 | 31,234 | -0.26(-1.44%) |
Apr 18, 2019 | 18.11 | 18.11 | 17.96 | 18.10 | 55,300 | -0.06(-0.33%) |
Apr 17, 2019 | 18.23 | 18.23 | 18.01 | 18.16 | 208,185 | -0.05(-0.27%) |
Apr 16, 2019 | 18.37 | 18.37 | 18.15 | 18.21 | 39,841 | +0.68(+3.88%) |
Apr 15, 2019 | 17.48 | 17.62 | 17.48 | 17.53 | 45,818 | -0.20(-1.16%) |
Apr 12, 2019 | 17.60 | 17.82 | 17.60 | 17.73 | 67,500 | +0.25(+1.40%) |
Apr 11, 2019 | 17.16 | 17.57 | 17.16 | 17.49 | 28,152 | -0.12(-0.68%) |
Apr 10, 2019 | 17.55 | 17.64 | 17.54 | 17.61 | 42,550 | -0.13(-0.73%) |
Apr 09, 2019 | 17.84 | 17.84 | 17.66 | 17.74 | 123,924 | -0.15(-0.84%) |
Apr 08, 2019 | 18.02 | 18.02 | 17.79 | 17.89 | 34,331 | -0.03(-0.17%) |
Apr 05, 2019 | 17.83 | 17.99 | 17.83 | 17.92 | 32,100 | +0.12(+0.65%) |
Apr 04, 2019 | 17.79 | 17.84 | 17.70 | 17.80 | 33,617 | +0.25(+1.40%) |
Apr 03, 2019 | 17.81 | 17.81 | 17.48 | 17.56 | 59,318 | +0.07(+0.38%) |
Apr 02, 2019 | 17.49 | 17.51 | 17.42 | 17.49 | 33,339 | -0.06(-0.32%) |