Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.05 | 12.51 | 11.36 | 11.87 | 123,732 | -0.28(-2.30%) |
Mar 30, 2020 | 11.69 | 12.16 | 11.11 | 12.15 | 98,916 | +0.48(+4.11%) |
Mar 27, 2020 | 11.50 | 12.07 | 11.15 | 11.67 | 73,200 | -0.30(-2.51%) |
Mar 26, 2020 | 10.62 | 12.07 | 10.62 | 11.97 | 81,692 | +1.49(+14.22%) |
Mar 25, 2020 | 10.75 | 10.81 | 10.18 | 10.48 | 88,208 | -0.19(-1.78%) |
Mar 24, 2020 | 10.08 | 10.71 | 9.860 | 10.67 | 87,024 | +1.16(+12.20%) |
Mar 23, 2020 | 9.760 | 9.760 | 8.890 | 9.510 | 96,904 | -0.21(-2.16%) |
Mar 20, 2020 | 10.88 | 11.01 | 9.400 | 9.720 | 166,900 | -1.24(-11.31%) |
Mar 19, 2020 | 9.920 | 11.26 | 9.560 | 10.96 | 141,481 | +1.05(+10.60%) |
Mar 18, 2020 | 12.99 | 13.04 | 9.900 | 9.910 | 156,516 | -3.87(-28.08%) |
Mar 17, 2020 | 12.76 | 13.81 | 12.30 | 13.78 | 124,723 | +1.25(+9.98%) |
Mar 16, 2020 | 14.95 | 14.95 | 12.52 | 12.53 | 95,520 | -2.09(-14.30%) |
Mar 13, 2020 | 14.44 | 14.90 | 13.71 | 14.62 | 107,200 | +0.88(+6.40%) |
Mar 12, 2020 | 13.79 | 14.62 | 12.73 | 13.74 | 104,344 | -0.85(-5.83%) |
Mar 11, 2020 | 15.26 | 15.26 | 14.41 | 14.59 | 110,346 | -1.10(-7.01%) |
Mar 10, 2020 | 15.28 | 15.70 | 14.69 | 15.69 | 93,322 | +0.79(+5.30%) |
Mar 09, 2020 | 15.85 | 15.85 | 14.72 | 14.90 | 90,103 | -1.98(-11.73%) |
Mar 06, 2020 | 16.78 | 17.15 | 16.40 | 16.88 | 129,100 | -0.79(-4.47%) |
Mar 05, 2020 | 18.50 | 18.50 | 17.44 | 17.67 | 70,614 | -0.81(-4.38%) |
Mar 04, 2020 | 18.36 | 18.52 | 17.95 | 18.48 | 63,817 | +0.23(+1.26%) |
Mar 03, 2020 | 18.67 | 18.67 | 18.01 | 18.25 | 77,213 | -0.50(-2.67%) |
Mar 02, 2020 | 18.06 | 18.81 | 17.89 | 18.75 | 82,827 | +0.62(+3.42%) |
Feb 28, 2020 | 17.74 | 18.35 | 17.71 | 18.13 | 149,600 | -0.41(-2.19%) |
Feb 27, 2020 | 18.82 | 19.24 | 18.31 | 18.54 | 135,549 | -0.54(-2.81%) |
Feb 26, 2020 | 19.19 | 19.33 | 18.94 | 19.07 | 68,345 | -0.08(-0.42%) |
Feb 25, 2020 | 19.53 | 19.61 | 18.98 | 19.15 | 117,500 | -0.47(-2.40%) |
Feb 24, 2020 | 19.29 | 19.69 | 19.29 | 19.62 | 60,392 | -0.12(-0.61%) |
Feb 21, 2020 | 19.97 | 19.97 | 19.66 | 19.74 | 65,400 | -0.23(-1.13%) |
Feb 20, 2020 | 19.88 | 20.10 | 19.85 | 19.96 | 53,060 | -0.04(-0.18%) |
Feb 19, 2020 | 19.84 | 20.13 | 19.84 | 20.00 | 38,703 | +0.13(+0.65%) |
Feb 18, 2020 | 19.92 | 20.03 | 19.75 | 19.87 | 49,368 | -0.07(-0.35%) |
Feb 14, 2020 | 20.00 | 20.21 | 19.88 | 19.94 | 106,600 | -0.06(-0.30%) |
Feb 13, 2020 | 19.59 | 20.00 | 19.52 | 20.00 | 50,849 | +0.40(+2.04%) |
Feb 12, 2020 | 19.49 | 19.65 | 19.41 | 19.60 | 53,524 | +0.22(+1.14%) |
Feb 11, 2020 | 19.18 | 19.56 | 19.18 | 19.38 | 72,795 | +0.26(+1.36%) |
Feb 10, 2020 | 18.87 | 19.17 | 18.79 | 19.12 | 70,747 | +0.14(+0.74%) |
Feb 07, 2020 | 19.07 | 19.12 | 18.92 | 18.98 | 47,900 | -0.15(-0.78%) |
Feb 06, 2020 | 19.50 | 19.62 | 19.12 | 19.13 | 67,607 | -0.25(-1.29%) |
Feb 05, 2020 | 18.95 | 19.42 | 18.95 | 19.38 | 113,578 | +0.54(+2.87%) |
Feb 04, 2020 | 18.95 | 19.01 | 18.71 | 18.84 | 113,323 | +0.10(+0.53%) |
Feb 03, 2020 | 18.87 | 19.01 | 18.64 | 18.74 | 96,172 | -0.13(-0.69%) |
Jan 31, 2020 | 17.99 | 19.00 | 17.99 | 18.87 | 212,400 | +1.18(+6.67%) |
Jan 30, 2020 | 17.41 | 17.71 | 17.41 | 17.69 | 64,626 | +0.12(+0.68%) |
Jan 29, 2020 | 17.65 | 17.86 | 17.54 | 17.57 | 44,833 | -0.11(-0.62%) |
Jan 28, 2020 | 17.66 | 17.85 | 17.50 | 17.68 | 162,223 | +0.08(+0.45%) |
Jan 27, 2020 | 17.45 | 17.65 | 17.42 | 17.60 | 87,123 | -0.14(-0.79%) |
Jan 24, 2020 | 17.81 | 17.87 | 17.61 | 17.74 | 103,600 | -0.09(-0.50%) |
Jan 23, 2020 | 17.80 | 17.90 | 17.68 | 17.83 | 70,522 | -0.02(-0.11%) |
Jan 22, 2020 | 17.83 | 17.95 | 17.80 | 17.85 | 45,961 | -0.01(-0.06%) |
Jan 21, 2020 | 17.90 | 17.98 | 17.80 | 17.86 | 61,404 | -0.06(-0.33%) |
Jan 17, 2020 | 18.11 | 18.23 | 17.85 | 17.92 | 54,200 | -0.09(-0.50%) |
Jan 16, 2020 | 18.01 | 18.21 | 17.91 | 18.01 | 47,795 | +0.11(+0.61%) |
Jan 15, 2020 | 17.81 | 17.95 | 17.81 | 17.90 | 52,201 | -0.05(-0.28%) |
Jan 14, 2020 | 18.02 | 18.10 | 17.91 | 17.95 | 48,941 | -0.03(-0.17%) |
Jan 13, 2020 | 17.91 | 18.07 | 17.77 | 17.98 | 75,200 | +0.08(+0.45%) |
Jan 10, 2020 | 17.87 | 17.97 | 17.79 | 17.90 | 50,600 | +0.00(+0.00%) |
Jan 09, 2020 | 17.81 | 17.94 | 17.70 | 17.90 | 125,499 | +0.16(+0.90%) |
Jan 08, 2020 | 17.56 | 17.79 | 17.56 | 17.74 | 96,362 | +0.17(+0.97%) |
Jan 07, 2020 | 17.63 | 17.63 | 17.42 | 17.57 | 50,130 | -0.12(-0.68%) |
Jan 06, 2020 | 17.86 | 17.98 | 17.62 | 17.69 | 66,486 | -0.37(-2.05%) |
Jan 03, 2020 | 18.11 | 18.22 | 17.98 | 18.06 | 56,600 | -0.20(-1.07%) |
Jan 02, 2020 | 18.58 | 18.58 | 18.12 | 18.25 | 70,894 | -0.10(-0.52%) |
Dec 31, 2019 | 18.25 | 18.48 | 18.25 | 18.35 | 81,200 | +0.00(+0.00%) |
Dec 30, 2019 | 18.29 | 18.71 | 18.27 | 18.35 | 60,706 | -0.01(-0.05%) |
Dec 27, 2019 | 18.60 | 18.61 | 18.33 | 18.36 | 53,900 | -0.26(-1.40%) |
Dec 26, 2019 | 18.67 | 18.72 | 18.57 | 18.62 | 22,988 | -0.10(-0.53%) |
Dec 24, 2019 | 18.59 | 18.77 | 18.52 | 18.72 | 23,500 | +0.12(+0.65%) |
Dec 23, 2019 | 18.92 | 19.04 | 18.51 | 18.60 | 58,379 | -0.38(-2.00%) |
Dec 20, 2019 | 18.95 | 19.07 | 18.90 | 18.98 | 423,400 | -0.02(-0.11%) |
Dec 19, 2019 | 18.92 | 19.00 | 18.75 | 19.00 | 51,647 | +0.14(+0.74%) |
Dec 18, 2019 | 18.99 | 18.99 | 18.74 | 18.86 | 84,816 | -0.06(-0.32%) |
Dec 17, 2019 | 18.97 | 19.00 | 18.81 | 18.92 | 72,513 | +0.00(+0.00%) |
Dec 16, 2019 | 19.11 | 19.11 | 18.86 | 18.92 | 76,786 | +0.02(+0.11%) |
Dec 13, 2019 | 18.92 | 19.03 | 18.73 | 18.90 | 56,500 | -0.11(-0.58%) |
Dec 12, 2019 | 18.93 | 19.26 | 18.92 | 19.01 | 71,527 | +0.08(+0.42%) |
Dec 11, 2019 | 18.81 | 19.00 | 18.76 | 18.93 | 51,865 | +0.08(+0.42%) |
Dec 10, 2019 | 18.76 | 18.86 | 18.76 | 18.85 | 60,474 | +0.09(+0.48%) |
Dec 09, 2019 | 18.73 | 18.90 | 18.68 | 18.76 | 76,461 | +0.03(+0.16%) |
Dec 06, 2019 | 18.87 | 18.99 | 18.67 | 18.73 | 80,300 | +0.03(+0.16%) |
Dec 05, 2019 | 18.71 | 18.78 | 18.55 | 18.70 | 63,354 | +0.06(+0.32%) |
Dec 04, 2019 | 18.47 | 18.83 | 18.39 | 18.64 | 69,130 | +0.19(+1.03%) |
Dec 03, 2019 | 18.56 | 18.60 | 18.33 | 18.45 | 55,365 | -0.27(-1.44%) |
Dec 02, 2019 | 19.01 | 19.05 | 18.66 | 18.72 | 61,440 | -0.20(-1.06%) |
Nov 29, 2019 | 18.86 | 19.08 | 18.83 | 18.92 | 23,100 | -0.03(-0.16%) |
Nov 27, 2019 | 18.98 | 19.02 | 18.81 | 18.95 | 47,500 | +0.08(+0.42%) |
Nov 26, 2019 | 19.03 | 19.16 | 18.81 | 18.87 | 80,288 | -0.18(-0.94%) |
Nov 25, 2019 | 18.69 | 19.12 | 18.64 | 19.05 | 62,512 | +0.34(+1.82%) |
Nov 22, 2019 | 18.75 | 18.76 | 18.59 | 18.71 | 28,800 | +0.06(+0.32%) |
Nov 21, 2019 | 18.76 | 18.76 | 18.56 | 18.65 | 45,282 | -0.02(-0.11%) |
Nov 20, 2019 | 18.70 | 18.93 | 18.51 | 18.67 | 93,944 | -0.15(-0.80%) |
Nov 19, 2019 | 18.71 | 18.90 | 18.66 | 18.82 | 39,581 | +0.17(+0.91%) |
Nov 18, 2019 | 18.82 | 18.90 | 18.50 | 18.65 | 51,181 | -0.17(-0.90%) |
Nov 15, 2019 | 18.97 | 19.02 | 18.76 | 18.82 | 46,400 | +0.00(+0.00%) |
Nov 14, 2019 | 18.69 | 18.98 | 18.66 | 18.82 | 57,664 | +0.03(+0.16%) |
Nov 13, 2019 | 18.78 | 18.86 | 18.67 | 18.79 | 43,219 | -0.19(-0.97%) |
Nov 12, 2019 | 18.91 | 19.15 | 18.79 | 18.98 | 38,714 | +0.03(+0.13%) |
Nov 11, 2019 | 18.78 | 19.00 | 18.64 | 18.95 | 52,483 | +0.10(+0.53%) |
Nov 08, 2019 | 18.96 | 19.02 | 18.80 | 18.85 | 35,700 | -0.13(-0.68%) |
Nov 07, 2019 | 19.16 | 19.28 | 18.90 | 18.98 | 44,389 | -0.01(-0.05%) |
Nov 06, 2019 | 18.99 | 19.17 | 18.90 | 18.99 | 49,216 | -0.03(-0.16%) |
Nov 05, 2019 | 19.11 | 19.27 | 18.97 | 19.02 | 70,916 | +0.01(+0.05%) |
Nov 04, 2019 | 18.96 | 19.09 | 18.86 | 19.01 | 77,054 | +0.18(+0.96%) |
Nov 01, 2019 | 18.72 | 18.97 | 18.59 | 18.83 | 79,100 | +0.18(+0.97%) |
Oct 31, 2019 | 18.92 | 18.92 | 18.34 | 18.65 | 79,733 | -0.29(-1.53%) |
Oct 30, 2019 | 18.87 | 19.07 | 18.80 | 18.94 | 66,128 | -0.06(-0.32%) |
Oct 29, 2019 | 18.76 | 19.01 | 18.76 | 19.00 | 131,066 | +0.11(+0.58%) |
Oct 28, 2019 | 18.36 | 19.07 | 18.36 | 18.89 | 220,409 | +0.76(+4.19%) |
Oct 25, 2019 | 18.50 | 18.63 | 17.72 | 18.13 | 103,600 | +0.20(+1.12%) |
Oct 24, 2019 | 17.79 | 17.96 | 17.61 | 17.93 | 83,219 | +0.08(+0.45%) |
Oct 23, 2019 | 17.77 | 17.92 | 17.70 | 17.85 | 44,677 | +0.05(+0.28%) |
Oct 22, 2019 | 17.67 | 18.02 | 17.54 | 17.80 | 50,785 | +0.05(+0.31%) |
Oct 21, 2019 | 17.54 | 17.86 | 17.54 | 17.75 | 67,426 | +0.36(+2.04%) |
Oct 18, 2019 | 17.16 | 17.47 | 17.16 | 17.39 | 61,600 | +0.11(+0.64%) |
Oct 17, 2019 | 17.22 | 17.41 | 17.10 | 17.28 | 73,263 | +0.13(+0.76%) |
Oct 16, 2019 | 17.19 | 17.30 | 17.09 | 17.15 | 51,279 | -0.01(-0.06%) |
Oct 15, 2019 | 17.04 | 17.25 | 16.97 | 17.16 | 56,045 | +0.17(+1.00%) |
Oct 14, 2019 | 16.97 | 17.19 | 16.90 | 16.99 | 54,488 | -0.05(-0.29%) |
Oct 11, 2019 | 17.26 | 17.38 | 17.03 | 17.04 | 98,100 | +0.08(+0.47%) |
Oct 10, 2019 | 16.95 | 17.11 | 16.89 | 16.96 | 57,914 | +0.05(+0.30%) |
Oct 09, 2019 | 16.87 | 16.99 | 16.76 | 16.91 | 58,748 | +0.14(+0.83%) |
Oct 08, 2019 | 16.93 | 17.00 | 16.77 | 16.77 | 94,124 | -0.31(-1.81%) |
Oct 07, 2019 | 17.13 | 17.26 | 17.05 | 17.08 | 78,133 | -0.07(-0.41%) |
Oct 04, 2019 | 16.93 | 17.20 | 16.86 | 17.15 | 59,300 | +0.26(+1.54%) |
Oct 03, 2019 | 16.90 | 16.94 | 16.57 | 16.89 | 93,499 | -0.03(-0.18%) |
Oct 02, 2019 | 17.02 | 17.09 | 16.75 | 16.92 | 88,094 | -0.18(-1.05%) |
Oct 01, 2019 | 17.44 | 17.62 | 17.02 | 17.10 | 100,347 | -0.24(-1.38%) |
Sep 30, 2019 | 17.77 | 17.80 | 17.33 | 17.34 | 109,712 | -0.36(-2.03%) |
Sep 27, 2019 | 17.90 | 18.05 | 17.57 | 17.70 | 90,100 | -0.10(-0.56%) |
Sep 26, 2019 | 17.91 | 18.13 | 17.75 | 17.80 | 56,100 | -0.18(-1.00%) |
Sep 25, 2019 | 17.75 | 18.02 | 17.75 | 17.98 | 98,996 | +0.22(+1.24%) |
Sep 24, 2019 | 17.87 | 18.06 | 17.68 | 17.76 | 179,839 | -0.23(-1.28%) |
Sep 23, 2019 | 17.87 | 18.10 | 17.83 | 17.99 | 143,160 | -0.03(-0.17%) |
Sep 20, 2019 | 18.01 | 18.12 | 17.81 | 18.02 | 441,200 | -0.01(-0.06%) |
Sep 19, 2019 | 18.08 | 18.34 | 17.86 | 18.03 | 130,174 | -0.10(-0.55%) |
Sep 18, 2019 | 17.94 | 18.21 | 17.89 | 18.13 | 86,375 | +0.12(+0.67%) |
Sep 17, 2019 | 17.84 | 18.08 | 17.70 | 18.01 | 66,791 | +0.03(+0.17%) |
Sep 16, 2019 | 17.86 | 18.26 | 17.86 | 17.98 | 106,710 | -0.10(-0.55%) |
Sep 13, 2019 | 17.74 | 18.13 | 17.73 | 18.08 | 111,800 | +0.37(+2.09%) |
Sep 12, 2019 | 17.50 | 17.83 | 17.24 | 17.71 | 116,128 | +0.10(+0.57%) |
Sep 11, 2019 | 17.06 | 17.63 | 16.82 | 17.61 | 119,717 | +0.54(+3.16%) |
Sep 10, 2019 | 16.56 | 17.11 | 16.56 | 17.07 | 93,504 | +0.50(+3.02%) |
Sep 09, 2019 | 16.04 | 16.65 | 16.03 | 16.57 | 97,104 | +0.60(+3.76%) |
Sep 06, 2019 | 15.11 | 16.35 | 15.11 | 15.97 | 127,400 | -0.55(-3.33%) |
Sep 05, 2019 | 16.15 | 16.78 | 16.15 | 16.52 | 178,459 | +0.49(+3.06%) |
Sep 04, 2019 | 16.24 | 16.35 | 16.00 | 16.03 | 85,214 | -0.13(-0.80%) |
Sep 03, 2019 | 16.16 | 16.27 | 15.77 | 16.16 | 113,924 | -0.14(-0.86%) |
Aug 30, 2019 | 16.48 | 16.62 | 16.20 | 16.30 | 69,400 | -0.14(-0.85%) |
Aug 29, 2019 | 16.18 | 16.62 | 16.18 | 16.44 | 69,998 | +0.32(+1.99%) |
Aug 28, 2019 | 16.05 | 16.35 | 16.05 | 16.12 | 73,523 | -0.02(-0.12%) |
Aug 27, 2019 | 16.75 | 16.77 | 16.13 | 16.14 | 103,186 | -0.65(-3.87%) |
Aug 26, 2019 | 16.90 | 16.95 | 16.69 | 16.79 | 107,596 | -0.05(-0.30%) |
Aug 23, 2019 | 17.35 | 17.43 | 16.74 | 16.84 | 168,000 | -0.57(-3.27%) |
Aug 22, 2019 | 17.42 | 17.49 | 17.30 | 17.41 | 94,734 | +0.01(+0.06%) |
Aug 21, 2019 | 17.39 | 17.50 | 17.25 | 17.40 | 73,936 | +0.05(+0.29%) |
Aug 20, 2019 | 17.58 | 17.61 | 17.32 | 17.35 | 61,292 | -0.33(-1.87%) |
Aug 19, 2019 | 17.73 | 17.88 | 17.66 | 17.68 | 71,814 | +0.12(+0.68%) |
Aug 16, 2019 | 17.26 | 17.69 | 17.16 | 17.56 | 131,100 | +0.33(+1.92%) |
Aug 15, 2019 | 17.29 | 17.44 | 17.21 | 17.23 | 83,929 | -0.05(-0.29%) |
Aug 14, 2019 | 17.13 | 17.44 | 17.13 | 17.28 | 114,554 | -0.16(-0.92%) |
Aug 13, 2019 | 17.22 | 17.60 | 17.22 | 17.44 | 96,770 | +0.19(+1.10%) |
Aug 12, 2019 | 17.47 | 17.55 | 17.23 | 17.25 | 131,346 | -0.35(-1.99%) |
Aug 09, 2019 | 17.52 | 17.73 | 17.37 | 17.60 | 214,800 | +0.09(+0.51%) |
Aug 08, 2019 | 17.39 | 17.63 | 17.39 | 17.51 | 157,674 | +0.23(+1.33%) |
Aug 07, 2019 | 17.16 | 17.43 | 17.16 | 17.28 | 130,388 | -0.25(-1.43%) |
Aug 06, 2019 | 17.48 | 17.81 | 17.20 | 17.53 | 128,374 | +0.04(+0.23%) |
Aug 05, 2019 | 17.69 | 18.12 | 17.25 | 17.49 | 151,311 | -0.46(-2.56%) |
Aug 02, 2019 | 17.83 | 18.01 | 17.68 | 17.95 | 102,400 | +0.08(+0.45%) |
Aug 01, 2019 | 18.35 | 18.68 | 17.85 | 17.87 | 145,720 | -0.52(-2.83%) |
Jul 31, 2019 | 18.41 | 18.70 | 18.39 | 18.39 | 181,680 | -0.07(-0.38%) |
Jul 30, 2019 | 18.16 | 18.47 | 18.16 | 18.46 | 222,868 | +0.21(+1.15%) |
Jul 29, 2019 | 18.21 | 18.66 | 18.21 | 18.25 | 213,577 | -0.04(-0.22%) |
Jul 26, 2019 | 17.22 | 18.38 | 17.22 | 18.29 | 345,800 | +1.07(+6.21%) |
Jul 25, 2019 | 17.66 | 17.68 | 17.19 | 17.22 | 131,522 | -0.35(-1.99%) |
Jul 24, 2019 | 17.02 | 17.60 | 16.99 | 17.57 | 179,058 | +0.52(+3.05%) |
Jul 23, 2019 | 17.07 | 17.13 | 16.95 | 17.05 | 125,239 | +0.00(+0.00%) |
Jul 22, 2019 | 17.03 | 17.16 | 16.95 | 17.05 | 104,950 | -0.03(-0.18%) |
Jul 19, 2019 | 16.96 | 17.15 | 16.96 | 17.08 | 132,500 | +0.03(+0.18%) |
Jul 18, 2019 | 17.01 | 17.23 | 17.01 | 17.05 | 113,852 | +0.00(+0.00%) |
Jul 17, 2019 | 17.05 | 17.12 | 16.99 | 17.05 | 87,953 | -0.04(-0.23%) |
Jul 16, 2019 | 17.13 | 17.15 | 16.99 | 17.09 | 97,993 | -0.04(-0.23%) |
Jul 15, 2019 | 17.42 | 17.44 | 17.05 | 17.13 | 81,988 | -0.28(-1.61%) |
Jul 12, 2019 | 17.68 | 17.68 | 17.39 | 17.41 | 111,800 | -0.06(-0.34%) |
Jul 11, 2019 | 17.27 | 17.49 | 17.26 | 17.47 | 121,601 | +0.20(+1.16%) |
Jul 10, 2019 | 17.48 | 17.50 | 17.21 | 17.27 | 72,043 | -0.19(-1.09%) |
Jul 09, 2019 | 17.36 | 17.51 | 17.32 | 17.46 | 119,692 | -0.01(-0.06%) |
Jul 08, 2019 | 17.61 | 17.61 | 17.38 | 17.47 | 121,292 | -0.22(-1.24%) |
Jul 05, 2019 | 17.31 | 17.81 | 17.25 | 17.69 | 129,200 | +0.46(+2.67%) |
Jul 03, 2019 | 17.25 | 17.37 | 17.20 | 17.23 | 105,800 | +0.03(+0.17%) |
Jul 02, 2019 | 17.24 | 17.29 | 17.12 | 17.20 | 120,303 | -0.05(-0.29%) |
Jul 01, 2019 | 17.28 | 17.36 | 17.10 | 17.25 | 157,375 | +0.13(+0.76%) |
Jun 28, 2019 | 16.68 | 17.26 | 16.68 | 17.12 | 640,700 | +0.45(+2.70%) |
Jun 27, 2019 | 16.60 | 16.68 | 16.49 | 16.67 | 146,052 | +0.05(+0.30%) |
Jun 26, 2019 | 16.57 | 16.84 | 16.57 | 16.62 | 62,560 | +0.02(+0.12%) |
Jun 25, 2019 | 16.50 | 16.67 | 16.31 | 16.60 | 64,305 | +0.09(+0.55%) |
Jun 24, 2019 | 16.69 | 16.71 | 16.08 | 16.51 | 92,996 | -0.15(-0.90%) |
Jun 21, 2019 | 16.75 | 16.91 | 16.63 | 16.66 | 177,500 | -0.24(-1.42%) |
Jun 20, 2019 | 16.96 | 16.96 | 16.72 | 16.90 | 54,091 | -0.05(-0.29%) |
Jun 19, 2019 | 17.20 | 17.30 | 16.92 | 16.95 | 79,827 | -0.27(-1.57%) |
Jun 18, 2019 | 17.04 | 17.36 | 17.02 | 17.22 | 132,229 | +0.12(+0.70%) |
Jun 17, 2019 | 17.15 | 17.22 | 17.01 | 17.10 | 104,956 | -0.12(-0.70%) |
Jun 14, 2019 | 17.24 | 17.33 | 17.07 | 17.22 | 81,300 | -0.02(-0.12%) |
Jun 13, 2019 | 17.17 | 17.41 | 17.17 | 17.24 | 90,289 | +0.12(+0.70%) |
Jun 12, 2019 | 17.21 | 17.31 | 17.05 | 17.12 | 75,080 | -0.18(-1.04%) |
Jun 11, 2019 | 17.19 | 17.39 | 17.10 | 17.30 | 58,424 | +0.24(+1.41%) |
Jun 10, 2019 | 16.95 | 17.23 | 16.95 | 17.06 | 85,471 | +0.28(+1.67%) |
Jun 07, 2019 | 16.81 | 16.98 | 16.71 | 16.78 | 65,700 | -0.03(-0.18%) |
Jun 06, 2019 | 16.97 | 17.07 | 16.68 | 16.81 | 54,123 | -0.19(-1.12%) |
Jun 05, 2019 | 17.10 | 17.18 | 16.47 | 17.00 | 60,747 | -0.12(-0.70%) |
Jun 04, 2019 | 16.62 | 17.19 | 16.41 | 17.12 | 77,082 | +0.61(+3.69%) |
Jun 03, 2019 | 16.26 | 16.70 | 16.22 | 16.51 | 102,811 | +0.15(+0.92%) |
May 31, 2019 | 16.76 | 16.77 | 16.15 | 16.36 | 130,000 | -0.55(-3.25%) |
May 30, 2019 | 17.29 | 17.40 | 16.77 | 16.91 | 74,602 | -0.39(-2.25%) |
May 29, 2019 | 17.04 | 17.34 | 16.92 | 17.30 | 120,777 | +0.15(+0.87%) |
May 28, 2019 | 17.15 | 17.31 | 17.10 | 17.15 | 90,714 | -0.08(-0.46%) |
May 24, 2019 | 17.00 | 17.30 | 17.00 | 17.23 | 72,000 | +0.31(+1.83%) |
May 23, 2019 | 16.98 | 17.10 | 16.79 | 16.92 | 86,594 | -0.20(-1.17%) |
May 22, 2019 | 17.44 | 17.47 | 17.04 | 17.12 | 60,530 | -0.36(-2.06%) |
May 21, 2019 | 17.51 | 17.71 | 17.41 | 17.48 | 61,493 | -0.02(-0.11%) |
May 20, 2019 | 17.49 | 17.78 | 17.46 | 17.50 | 46,258 | -0.08(-0.46%) |
May 17, 2019 | 17.63 | 17.82 | 17.57 | 17.58 | 74,200 | -0.18(-1.01%) |
May 16, 2019 | 17.44 | 17.87 | 17.44 | 17.76 | 71,981 | +0.35(+2.01%) |
May 15, 2019 | 17.36 | 17.53 | 17.13 | 17.41 | 124,737 | -0.07(-0.40%) |
May 14, 2019 | 17.32 | 17.61 | 17.27 | 17.48 | 77,252 | +0.14(+0.81%) |
May 13, 2019 | 17.44 | 17.49 | 17.32 | 17.34 | 172,427 | -0.27(-1.53%) |
May 10, 2019 | 17.50 | 17.74 | 17.42 | 17.61 | 128,100 | +0.06(+0.34%) |
May 09, 2019 | 17.41 | 17.61 | 17.25 | 17.55 | 162,853 | +0.06(+0.34%) |
May 08, 2019 | 17.38 | 17.69 | 17.26 | 17.49 | 123,013 | +0.07(+0.40%) |
May 07, 2019 | 17.51 | 17.63 | 17.38 | 17.42 | 102,515 | -0.26(-1.47%) |
May 06, 2019 | 17.29 | 17.71 | 17.22 | 17.68 | 181,405 | +0.24(+1.38%) |
May 03, 2019 | 17.39 | 17.46 | 17.34 | 17.44 | 188,700 | +0.06(+0.35%) |
May 02, 2019 | 17.29 | 17.57 | 17.29 | 17.38 | 67,489 | +0.12(+0.70%) |
May 01, 2019 | 17.45 | 17.63 | 17.23 | 17.26 | 95,551 | -0.18(-1.03%) |
Apr 30, 2019 | 17.92 | 18.05 | 17.40 | 17.44 | 184,150 | -0.56(-3.11%) |
Apr 29, 2019 | 16.71 | 18.01 | 16.71 | 18.00 | 191,289 | +0.30(+1.69%) |
Apr 26, 2019 | 17.14 | 17.76 | 16.26 | 17.70 | 307,200 | -0.33(-1.83%) |
Apr 25, 2019 | 18.37 | 18.39 | 17.98 | 18.03 | 72,979 | -0.35(-1.90%) |
Apr 24, 2019 | 18.17 | 18.44 | 18.14 | 18.38 | 59,967 | +0.19(+1.04%) |
Apr 23, 2019 | 17.74 | 18.29 | 17.71 | 18.19 | 88,365 | +0.48(+2.71%) |
Apr 22, 2019 | 18.04 | 18.10 | 17.68 | 17.71 | 77,251 | -0.41(-2.26%) |
Apr 18, 2019 | 18.18 | 18.31 | 18.07 | 18.12 | 54,000 | -0.12(-0.66%) |
Apr 17, 2019 | 18.11 | 18.30 | 17.96 | 18.24 | 62,521 | +0.17(+0.94%) |
Apr 16, 2019 | 18.01 | 18.20 | 17.92 | 18.07 | 111,306 | +0.07(+0.39%) |
Apr 15, 2019 | 18.48 | 18.48 | 17.95 | 18.00 | 58,140 | -0.40(-2.17%) |
Apr 12, 2019 | 18.38 | 18.47 | 18.24 | 18.40 | 110,900 | +0.13(+0.71%) |
Apr 11, 2019 | 18.40 | 18.40 | 18.20 | 18.27 | 55,372 | +0.07(+0.38%) |
Apr 10, 2019 | 18.07 | 18.25 | 17.91 | 18.20 | 83,961 | +0.20(+1.11%) |
Apr 09, 2019 | 18.26 | 18.29 | 17.97 | 18.00 | 85,481 | -0.33(-1.80%) |
Apr 08, 2019 | 18.29 | 18.54 | 18.20 | 18.33 | 68,879 | +0.03(+0.16%) |
Apr 05, 2019 | 18.36 | 18.66 | 18.25 | 18.30 | 107,200 | -0.10(-0.54%) |
Apr 04, 2019 | 18.16 | 18.45 | 18.15 | 18.40 | 63,051 | +0.25(+1.38%) |
Apr 03, 2019 | 18.09 | 18.21 | 18.02 | 18.15 | 76,924 | +0.13(+0.72%) |
Apr 02, 2019 | 17.94 | 18.05 | 17.89 | 18.02 | 68,873 | +0.02(+0.11%) |