Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.87 | 16.82 | 15.64 | 16.40 | 267,136 | +0.26(+1.63%) |
Apr 29, 2020 | 15.98 | 16.55 | 15.98 | 16.14 | 376,815 | +0.32(+2.04%) |
Apr 28, 2020 | 15.37 | 16.03 | 15.27 | 15.82 | 162,234 | +0.66(+4.38%) |
Apr 27, 2020 | 15.37 | 15.50 | 15.11 | 15.15 | 195,211 | +0.04(+0.26%) |
Apr 24, 2020 | 16.06 | 16.16 | 15.03 | 15.11 | 666,835 | -0.71(-4.50%) |
Apr 23, 2020 | 16.09 | 16.25 | 15.74 | 15.83 | 101,367 | -0.25(-1.58%) |
Apr 22, 2020 | 15.94 | 16.33 | 15.83 | 16.08 | 217,123 | +0.43(+2.73%) |
Apr 21, 2020 | 15.33 | 15.79 | 15.23 | 15.65 | 172,313 | +0.12(+0.75%) |
Apr 20, 2020 | 15.79 | 15.84 | 14.91 | 15.54 | 242,711 | -0.25(-1.60%) |
Apr 17, 2020 | 15.00 | 15.88 | 14.92 | 15.79 | 310,711 | +1.21(+8.32%) |
Apr 16, 2020 | 14.63 | 14.86 | 14.24 | 14.57 | 269,922 | +0.22(+1.56%) |
Apr 15, 2020 | 14.60 | 14.76 | 14.34 | 14.35 | 112,578 | -0.51(-3.46%) |
Apr 14, 2020 | 14.68 | 15.11 | 14.66 | 14.87 | 146,554 | +0.35(+2.41%) |
Apr 13, 2020 | 14.55 | 14.63 | 14.11 | 14.52 | 95,937 | -0.04(-0.27%) |
Apr 09, 2020 | 14.98 | 15.19 | 14.51 | 14.56 | 245,168 | -0.12(-0.79%) |
Apr 08, 2020 | 14.56 | 14.83 | 14.39 | 14.67 | 274,081 | +0.38(+2.65%) |
Apr 07, 2020 | 14.94 | 15.09 | 14.21 | 14.29 | 132,471 | +0.13(+0.89%) |
Apr 06, 2020 | 14.00 | 14.46 | 14.00 | 14.17 | 126,560 | +0.60(+4.43%) |
Apr 03, 2020 | 14.21 | 14.24 | 13.54 | 13.57 | 86,875 | -0.66(-4.64%) |
Apr 02, 2020 | 13.82 | 14.52 | 13.82 | 14.23 | 85,893 | +0.37(+2.66%) |
Apr 01, 2020 | 14.07 | 14.43 | 13.59 | 13.86 | 108,744 | -0.75(-5.12%) |
Mar 31, 2020 | 15.22 | 15.53 | 14.56 | 14.60 | 91,981 | -0.65(-4.26%) |
Mar 30, 2020 | 15.19 | 15.42 | 14.89 | 15.25 | 69,563 | +0.14(+0.90%) |
Mar 27, 2020 | 14.73 | 15.56 | 14.73 | 15.12 | 163,445 | -0.27(-1.77%) |
Mar 26, 2020 | 15.28 | 16.04 | 15.08 | 15.39 | 114,823 | +0.32(+2.12%) |
Mar 25, 2020 | 14.75 | 15.77 | 14.41 | 15.07 | 94,904 | +0.51(+3.53%) |
Mar 24, 2020 | 13.47 | 14.96 | 13.35 | 14.56 | 156,403 | +1.55(+11.94%) |
Mar 23, 2020 | 12.85 | 13.12 | 12.57 | 13.00 | 101,689 | +0.11(+0.83%) |
Mar 20, 2020 | 13.45 | 13.68 | 12.80 | 12.90 | 144,174 | -0.10(-0.75%) |
Mar 19, 2020 | 11.97 | 13.08 | 11.83 | 12.99 | 105,779 | +0.82(+6.69%) |
Mar 18, 2020 | 12.53 | 12.73 | 11.70 | 12.18 | 141,893 | -0.83(-6.41%) |
Mar 17, 2020 | 12.51 | 13.19 | 12.46 | 13.01 | 95,158 | +0.73(+5.92%) |
Mar 16, 2020 | 13.42 | 13.58 | 11.92 | 12.28 | 168,893 | -1.62(-11.65%) |
Mar 13, 2020 | 13.38 | 13.91 | 13.06 | 13.91 | 115,318 | +1.01(+7.83%) |
Mar 12, 2020 | 14.50 | 14.53 | 12.89 | 12.90 | 205,222 | -2.07(-13.81%) |
Mar 11, 2020 | 15.66 | 15.66 | 14.90 | 14.96 | 147,021 | -1.04(-6.49%) |
Mar 10, 2020 | 16.09 | 16.11 | 15.34 | 16.00 | 78,318 | +0.40(+2.55%) |
Mar 09, 2020 | 16.09 | 16.13 | 15.55 | 15.60 | 66,508 | -0.97(-5.86%) |
Mar 06, 2020 | 16.15 | 16.57 | 15.89 | 16.57 | 82,444 | +0.15(+0.89%) |
Mar 05, 2020 | 16.74 | 16.83 | 16.36 | 16.43 | 39,103 | -0.50(-2.98%) |
Mar 04, 2020 | 16.84 | 16.97 | 16.75 | 16.93 | 58,397 | +0.25(+1.51%) |
Mar 03, 2020 | 17.56 | 17.79 | 16.65 | 16.68 | 160,385 | -0.90(-5.13%) |
Mar 02, 2020 | 17.07 | 17.58 | 17.01 | 17.58 | 75,369 | +0.61(+3.60%) |
Feb 28, 2020 | 17.02 | 17.31 | 16.74 | 16.97 | 116,864 | -0.53(-3.05%) |
Feb 27, 2020 | 17.56 | 17.85 | 17.24 | 17.51 | 104,773 | -0.16(-0.88%) |
Feb 26, 2020 | 17.56 | 17.74 | 17.44 | 17.66 | 47,482 | +0.16(+0.89%) |
Feb 25, 2020 | 18.44 | 18.44 | 17.17 | 17.51 | 93,599 | -0.93(-5.05%) |
Feb 24, 2020 | 18.43 | 18.60 | 18.14 | 18.44 | 44,695 | -0.28(-1.50%) |
Feb 21, 2020 | 18.63 | 18.87 | 18.41 | 18.72 | 25,248 | -0.05(-0.26%) |
Feb 20, 2020 | 18.62 | 18.83 | 18.61 | 18.77 | 44,440 | +0.21(+1.15%) |
Feb 19, 2020 | 18.63 | 18.77 | 18.51 | 18.55 | 45,440 | -0.12(-0.62%) |
Feb 18, 2020 | 18.79 | 18.91 | 18.53 | 18.67 | 32,473 | +0.04(+0.21%) |
Feb 14, 2020 | 18.36 | 18.64 | 18.29 | 18.63 | 28,031 | +0.26(+1.43%) |
Feb 13, 2020 | 18.53 | 18.56 | 18.37 | 18.37 | 30,528 | -0.24(-1.30%) |
Feb 12, 2020 | 18.87 | 18.88 | 18.50 | 18.61 | 23,160 | -0.17(-0.93%) |
Feb 11, 2020 | 18.50 | 19.02 | 18.50 | 18.79 | 38,829 | +0.25(+1.36%) |
Feb 10, 2020 | 18.57 | 18.77 | 18.47 | 18.53 | 46,589 | -0.20(-1.09%) |
Feb 07, 2020 | 18.65 | 18.81 | 18.50 | 18.74 | 46,477 | +0.09(+0.47%) |
Feb 06, 2020 | 18.97 | 19.24 | 18.61 | 18.65 | 44,080 | -0.32(-1.69%) |
Feb 05, 2020 | 18.88 | 19.29 | 18.80 | 18.97 | 188,270 | +0.25(+1.35%) |
Feb 04, 2020 | 18.67 | 18.87 | 18.61 | 18.72 | 50,151 | +0.26(+1.42%) |
Feb 03, 2020 | 18.04 | 18.49 | 18.04 | 18.46 | 67,657 | +0.44(+2.42%) |
Jan 31, 2020 | 18.44 | 18.47 | 17.98 | 18.02 | 42,664 | -0.41(-2.21%) |
Jan 30, 2020 | 18.29 | 18.49 | 18.24 | 18.43 | 37,502 | -0.01(-0.05%) |
Jan 29, 2020 | 18.45 | 18.50 | 18.28 | 18.44 | 41,231 | +0.00(+0.00%) |
Jan 28, 2020 | 18.55 | 18.82 | 18.44 | 18.44 | 45,133 | +0.03(+0.16%) |
Jan 27, 2020 | 18.34 | 18.51 | 18.13 | 18.41 | 64,395 | -0.08(-0.42%) |
Jan 24, 2020 | 18.41 | 18.54 | 18.30 | 18.49 | 56,989 | +0.06(+0.32%) |
Jan 23, 2020 | 19.02 | 19.02 | 18.42 | 18.43 | 157,682 | -0.71(-3.70%) |
Jan 22, 2020 | 19.23 | 19.39 | 19.00 | 19.14 | 58,235 | -0.13(-0.65%) |
Jan 21, 2020 | 19.60 | 19.60 | 19.18 | 19.26 | 70,590 | -0.39(-1.98%) |
Jan 17, 2020 | 19.75 | 19.77 | 19.56 | 19.65 | 40,397 | -0.03(-0.15%) |
Jan 16, 2020 | 19.84 | 19.84 | 19.61 | 19.68 | 20,915 | -0.04(-0.20%) |
Jan 15, 2020 | 19.63 | 19.80 | 19.50 | 19.72 | 47,402 | +0.11(+0.54%) |
Jan 14, 2020 | 19.60 | 19.75 | 19.48 | 19.61 | 51,810 | -0.13(-0.64%) |
Jan 13, 2020 | 19.54 | 19.77 | 19.49 | 19.74 | 53,537 | +0.27(+1.40%) |
Jan 10, 2020 | 19.41 | 19.64 | 19.32 | 19.47 | 74,921 | +0.09(+0.45%) |
Jan 09, 2020 | 19.41 | 19.41 | 19.23 | 19.38 | 50,686 | -0.12(-0.60%) |
Jan 08, 2020 | 19.77 | 19.87 | 19.49 | 19.49 | 36,615 | -0.20(-1.03%) |
Jan 07, 2020 | 19.65 | 19.84 | 19.62 | 19.70 | 42,111 | +0.05(+0.25%) |
Jan 06, 2020 | 19.70 | 19.76 | 19.48 | 19.65 | 41,604 | -0.10(-0.49%) |
Jan 03, 2020 | 19.26 | 19.79 | 19.26 | 19.75 | 143,864 | +0.42(+2.16%) |
Jan 02, 2020 | 19.35 | 19.41 | 19.12 | 19.33 | 104,226 | -0.01(-0.05%) |
Dec 31, 2019 | 19.39 | 19.41 | 19.16 | 19.34 | 46,890 | +0.01(+0.05%) |
Dec 30, 2019 | 19.21 | 19.39 | 19.11 | 19.33 | 57,818 | +0.11(+0.56%) |
Dec 27, 2019 | 19.11 | 19.27 | 19.07 | 19.22 | 54,619 | +0.17(+0.92%) |
Dec 26, 2019 | 19.02 | 19.06 | 18.91 | 19.05 | 34,158 | +0.02(+0.10%) |
Dec 24, 2019 | 19.14 | 19.23 | 19.01 | 19.03 | 27,515 | -0.11(-0.56%) |
Dec 23, 2019 | 18.50 | 19.15 | 18.50 | 19.14 | 160,208 | +0.66(+3.57%) |
Dec 20, 2019 | 18.44 | 18.64 | 18.39 | 18.48 | 53,897 | +0.11(+0.58%) |
Dec 19, 2019 | 18.13 | 18.44 | 17.92 | 18.37 | 118,388 | +0.27(+1.50%) |
Dec 18, 2019 | 18.05 | 18.15 | 17.87 | 18.10 | 43,218 | +0.17(+0.97%) |
Dec 17, 2019 | 18.02 | 18.12 | 17.86 | 17.92 | 49,384 | -0.08(-0.43%) |
Dec 16, 2019 | 17.88 | 18.03 | 17.81 | 18.00 | 61,360 | +0.16(+0.93%) |
Dec 13, 2019 | 17.83 | 17.95 | 17.77 | 17.84 | 67,707 | +0.04(+0.22%) |
Dec 12, 2019 | 17.83 | 17.98 | 17.67 | 17.80 | 48,544 | -0.09(-0.49%) |
Dec 11, 2019 | 18.09 | 18.12 | 17.78 | 17.88 | 53,708 | -0.10(-0.54%) |
Dec 10, 2019 | 17.87 | 18.03 | 17.84 | 17.98 | 51,380 | +0.08(+0.43%) |
Dec 09, 2019 | 18.14 | 18.20 | 17.86 | 17.90 | 89,807 | -0.23(-1.28%) |
Dec 06, 2019 | 17.74 | 18.30 | 17.74 | 18.14 | 462,614 | +0.40(+2.24%) |
Dec 05, 2019 | 17.82 | 17.90 | 17.63 | 17.74 | 75,589 | -0.11(-0.60%) |
Dec 04, 2019 | 17.51 | 17.98 | 17.51 | 17.84 | 109,429 | +0.33(+1.88%) |
Dec 03, 2019 | 17.41 | 17.74 | 17.36 | 17.51 | 223,595 | -0.05(-0.28%) |
Dec 02, 2019 | 17.95 | 17.95 | 17.35 | 17.56 | 72,521 | -0.37(-2.06%) |
Nov 29, 2019 | 17.79 | 18.16 | 17.28 | 17.93 | 115,937 | -0.05(-0.27%) |
Nov 27, 2019 | 17.63 | 18.50 | 17.46 | 17.98 | 359,545 | +1.82(+11.23%) |
Nov 26, 2019 | 16.03 | 16.29 | 16.03 | 16.17 | 88,487 | +0.09(+0.54%) |
Nov 25, 2019 | 15.89 | 16.11 | 15.84 | 16.08 | 68,720 | +0.07(+0.42%) |
Nov 22, 2019 | 15.99 | 16.10 | 15.94 | 16.01 | 34,691 | +0.01(+0.06%) |
Nov 21, 2019 | 15.73 | 16.17 | 15.69 | 16.00 | 229,740 | +0.34(+2.16%) |
Nov 20, 2019 | 15.45 | 15.67 | 15.35 | 15.66 | 109,043 | +0.22(+1.44%) |
Nov 19, 2019 | 15.76 | 15.76 | 15.33 | 15.44 | 73,485 | -0.30(-1.90%) |
Nov 18, 2019 | 16.17 | 16.26 | 15.45 | 15.74 | 162,044 | +0.06(+0.37%) |
Nov 15, 2019 | 15.68 | 15.73 | 15.51 | 15.68 | 103,452 | +0.00(+0.00%) |
Nov 14, 2019 | 15.78 | 15.83 | 15.68 | 15.68 | 69,167 | -0.07(-0.43%) |
Nov 13, 2019 | 15.89 | 15.90 | 15.69 | 15.75 | 44,089 | -0.14(-0.91%) |
Nov 12, 2019 | 16.17 | 16.26 | 15.86 | 15.89 | 51,077 | -0.30(-1.85%) |
Nov 11, 2019 | 16.06 | 16.30 | 16.06 | 16.19 | 54,500 | +0.14(+0.84%) |
Nov 08, 2019 | 16.14 | 16.29 | 15.99 | 16.06 | 75,077 | -0.09(-0.54%) |
Nov 07, 2019 | 15.95 | 16.48 | 15.93 | 16.15 | 87,541 | +0.19(+1.21%) |
Nov 06, 2019 | 16.18 | 16.31 | 15.93 | 15.95 | 54,964 | -0.28(-1.72%) |
Nov 05, 2019 | 16.60 | 16.60 | 16.23 | 16.23 | 23,373 | -0.37(-2.21%) |
Nov 04, 2019 | 16.90 | 16.90 | 16.55 | 16.60 | 63,468 | +0.08(+0.47%) |
Nov 01, 2019 | 16.14 | 16.64 | 16.14 | 16.52 | 40,490 | +0.37(+2.27%) |
Oct 31, 2019 | 16.45 | 16.51 | 16.09 | 16.16 | 40,311 | -0.28(-1.70%) |
Oct 30, 2019 | 16.51 | 16.51 | 16.32 | 16.44 | 46,709 | +0.01(+0.06%) |
Oct 29, 2019 | 16.49 | 16.53 | 16.38 | 16.43 | 30,637 | -0.12(-0.70%) |
Oct 28, 2019 | 16.46 | 16.78 | 16.46 | 16.54 | 265,622 | +0.22(+1.36%) |
Oct 25, 2019 | 16.17 | 16.43 | 16.13 | 16.32 | 65,757 | +0.18(+1.14%) |
Oct 24, 2019 | 15.95 | 16.15 | 15.89 | 16.14 | 92,001 | +0.23(+1.46%) |
Oct 23, 2019 | 15.51 | 15.90 | 15.51 | 15.90 | 99,636 | +0.35(+2.24%) |
Oct 22, 2019 | 15.72 | 15.78 | 15.50 | 15.56 | 37,018 | -0.11(-0.68%) |
Oct 21, 2019 | 15.40 | 15.69 | 15.37 | 15.66 | 33,329 | +0.29(+1.88%) |
Oct 18, 2019 | 15.49 | 15.63 | 15.35 | 15.37 | 44,839 | -0.21(-1.36%) |
Oct 17, 2019 | 15.59 | 15.70 | 15.53 | 15.59 | 19,610 | +0.01(+0.06%) |
Oct 16, 2019 | 15.45 | 15.67 | 15.45 | 15.58 | 27,410 | +0.09(+0.56%) |
Oct 15, 2019 | 15.45 | 15.61 | 15.31 | 15.49 | 41,060 | +0.13(+0.82%) |
Oct 14, 2019 | 15.61 | 15.72 | 15.32 | 15.36 | 31,517 | -0.24(-1.55%) |
Oct 11, 2019 | 15.26 | 15.77 | 15.26 | 15.61 | 60,787 | +0.37(+2.41%) |
Oct 10, 2019 | 14.77 | 15.24 | 14.77 | 15.24 | 64,775 | +0.43(+2.94%) |
Oct 09, 2019 | 15.51 | 15.51 | 14.77 | 14.80 | 111,265 | -0.56(-3.65%) |
Oct 08, 2019 | 15.56 | 15.74 | 15.34 | 15.36 | 32,848 | -0.19(-1.24%) |
Oct 07, 2019 | 15.45 | 15.58 | 15.31 | 15.56 | 33,171 | +0.10(+0.62%) |
Oct 04, 2019 | 15.61 | 15.65 | 15.45 | 15.46 | 31,273 | -0.19(-1.23%) |
Oct 03, 2019 | 15.49 | 15.69 | 15.34 | 15.65 | 64,986 | +0.17(+1.12%) |
Oct 02, 2019 | 15.45 | 15.54 | 15.31 | 15.48 | 43,429 | -0.06(-0.37%) |
Oct 01, 2019 | 15.80 | 15.87 | 15.50 | 15.54 | 40,872 | -0.33(-2.07%) |
Sep 30, 2019 | 15.85 | 16.06 | 15.84 | 15.87 | 34,641 | +0.02(+0.12%) |
Sep 27, 2019 | 15.80 | 16.02 | 15.65 | 15.85 | 119,503 | +0.06(+0.37%) |
Sep 26, 2019 | 16.08 | 16.16 | 15.52 | 15.79 | 67,633 | -0.29(-1.80%) |
Sep 25, 2019 | 15.78 | 16.21 | 15.77 | 16.08 | 54,344 | +0.14(+0.91%) |
Sep 24, 2019 | 16.59 | 16.80 | 15.62 | 15.93 | 250,891 | -0.71(-4.29%) |
Sep 23, 2019 | 16.76 | 16.91 | 16.58 | 16.65 | 40,138 | -0.25(-1.49%) |
Sep 20, 2019 | 17.00 | 17.17 | 16.85 | 16.90 | 45,150 | -0.20(-1.19%) |
Sep 19, 2019 | 17.12 | 17.22 | 16.90 | 17.10 | 34,437 | -0.07(-0.39%) |
Sep 18, 2019 | 17.09 | 17.25 | 16.82 | 17.17 | 43,194 | +0.03(+0.17%) |
Sep 17, 2019 | 17.38 | 17.38 | 17.00 | 17.14 | 27,325 | -0.22(-1.28%) |
Sep 16, 2019 | 16.71 | 17.42 | 16.71 | 17.36 | 94,932 | +0.66(+3.93%) |
Sep 13, 2019 | 16.60 | 16.74 | 16.46 | 16.71 | 150,466 | +0.10(+0.58%) |
Sep 12, 2019 | 16.59 | 16.79 | 16.48 | 16.61 | 102,724 | +0.06(+0.35%) |
Sep 11, 2019 | 16.42 | 16.64 | 16.42 | 16.55 | 93,198 | +0.10(+0.59%) |
Sep 10, 2019 | 16.54 | 16.69 | 16.45 | 16.45 | 59,904 | -0.09(-0.53%) |
Sep 09, 2019 | 16.75 | 16.81 | 16.53 | 16.54 | 36,739 | -0.17(-1.04%) |
Sep 06, 2019 | 16.81 | 16.99 | 16.71 | 16.72 | 39,661 | -0.08(-0.46%) |
Sep 05, 2019 | 16.85 | 17.09 | 16.79 | 16.79 | 42,285 | +0.09(+0.52%) |
Sep 04, 2019 | 16.50 | 16.75 | 16.50 | 16.71 | 166,431 | +0.21(+1.29%) |
Sep 03, 2019 | 16.42 | 16.66 | 16.40 | 16.49 | 41,684 | -0.02(-0.12%) |
Aug 30, 2019 | 16.73 | 16.73 | 16.34 | 16.51 | 67,621 | -0.35(-2.06%) |
Aug 29, 2019 | 16.69 | 17.05 | 16.62 | 16.86 | 39,336 | +0.25(+1.51%) |
Aug 28, 2019 | 16.19 | 16.81 | 16.11 | 16.61 | 108,041 | +0.36(+2.20%) |
Aug 27, 2019 | 16.38 | 16.46 | 16.22 | 16.25 | 30,801 | -0.11(-0.65%) |
Aug 26, 2019 | 16.47 | 16.58 | 16.23 | 16.36 | 34,186 | -0.07(-0.41%) |
Aug 23, 2019 | 16.86 | 16.88 | 16.33 | 16.43 | 67,414 | -0.43(-2.58%) |
Aug 22, 2019 | 16.69 | 16.90 | 16.69 | 16.86 | 28,151 | +0.11(+0.63%) |
Aug 21, 2019 | 17.04 | 17.05 | 16.66 | 16.75 | 29,883 | -0.30(-1.76%) |
Aug 20, 2019 | 17.30 | 17.31 | 17.00 | 17.05 | 19,349 | -0.14(-0.79%) |
Aug 19, 2019 | 16.84 | 17.50 | 16.84 | 17.19 | 136,427 | +0.42(+2.53%) |
Aug 16, 2019 | 16.73 | 16.93 | 16.64 | 16.76 | 48,774 | +0.18(+1.11%) |
Aug 15, 2019 | 16.88 | 16.88 | 16.53 | 16.58 | 47,841 | -0.16(-0.98%) |
Aug 14, 2019 | 16.90 | 16.91 | 16.69 | 16.74 | 35,014 | -0.25(-1.48%) |
Aug 13, 2019 | 17.14 | 17.27 | 16.93 | 17.00 | 35,907 | -0.17(-1.01%) |
Aug 12, 2019 | 17.19 | 17.28 | 17.13 | 17.17 | 28,304 | +0.03(+0.17%) |
Aug 09, 2019 | 17.30 | 17.30 | 16.97 | 17.14 | 53,538 | -0.03(-0.17%) |
Aug 08, 2019 | 16.65 | 17.23 | 16.61 | 17.17 | 42,507 | +0.60(+3.61%) |
Aug 07, 2019 | 16.61 | 16.66 | 16.46 | 16.57 | 65,882 | -0.15(-0.92%) |
Aug 06, 2019 | 16.91 | 16.95 | 16.73 | 16.73 | 44,471 | -0.18(-1.09%) |
Aug 05, 2019 | 17.07 | 17.13 | 16.71 | 16.91 | 58,286 | -0.35(-2.01%) |
Aug 02, 2019 | 17.38 | 17.38 | 16.80 | 17.26 | 153,987 | -0.14(-0.78%) |
Aug 01, 2019 | 17.38 | 17.56 | 17.22 | 17.39 | 96,271 | +0.05(+0.28%) |
Jul 31, 2019 | 17.38 | 17.51 | 16.98 | 17.34 | 168,567 | -0.02(-0.11%) |
Jul 30, 2019 | 17.20 | 17.57 | 17.20 | 17.36 | 79,914 | +0.10(+0.56%) |
Jul 29, 2019 | 17.39 | 17.41 | 17.25 | 17.27 | 44,880 | -0.14(-0.83%) |
Jul 26, 2019 | 17.38 | 17.51 | 17.38 | 17.41 | 16,983 | +0.02(+0.11%) |
Jul 25, 2019 | 17.26 | 17.44 | 17.20 | 17.39 | 78,264 | +0.06(+0.33%) |
Jul 24, 2019 | 17.45 | 17.55 | 17.30 | 17.33 | 15,759 | -0.16(-0.94%) |
Jul 23, 2019 | 17.22 | 17.51 | 17.03 | 17.50 | 30,357 | +0.21(+1.23%) |
Jul 22, 2019 | 17.35 | 17.50 | 17.15 | 17.29 | 31,233 | -0.10(-0.56%) |
Jul 19, 2019 | 17.38 | 17.47 | 17.33 | 17.38 | 18,536 | -0.02(-0.11%) |
Jul 18, 2019 | 17.45 | 17.53 | 17.33 | 17.40 | 26,722 | +0.01(+0.06%) |
Jul 17, 2019 | 17.56 | 17.72 | 17.35 | 17.39 | 17,232 | -0.04(-0.22%) |
Jul 16, 2019 | 17.56 | 17.67 | 17.38 | 17.43 | 37,355 | -0.17(-0.99%) |
Jul 15, 2019 | 17.68 | 17.95 | 17.50 | 17.60 | 26,482 | -0.12(-0.65%) |
Jul 12, 2019 | 17.88 | 18.05 | 17.58 | 17.72 | 53,020 | -0.19(-1.08%) |
Jul 11, 2019 | 18.07 | 18.09 | 17.90 | 17.91 | 20,808 | -0.14(-0.75%) |
Jul 10, 2019 | 17.86 | 18.10 | 17.83 | 18.05 | 20,251 | +0.14(+0.75%) |
Jul 09, 2019 | 17.71 | 17.97 | 17.69 | 17.91 | 20,291 | +0.19(+1.09%) |
Jul 08, 2019 | 17.57 | 17.91 | 17.57 | 17.72 | 472,893 | +0.09(+0.49%) |
Jul 05, 2019 | 17.54 | 17.82 | 17.51 | 17.63 | 151,398 | +0.14(+0.83%) |
Jul 03, 2019 | 17.43 | 17.72 | 17.41 | 17.49 | 10,666 | +0.12(+0.67%) |
Jul 02, 2019 | 17.61 | 17.61 | 17.24 | 17.37 | 17,162 | -0.21(-1.21%) |
Jul 01, 2019 | 17.62 | 17.82 | 17.48 | 17.58 | 14,453 | +0.13(+0.72%) |
Jun 28, 2019 | 17.52 | 17.58 | 17.39 | 17.46 | 13,669 | -0.08(-0.44%) |
Jun 27, 2019 | 17.49 | 17.62 | 17.40 | 17.54 | 16,219 | +0.04(+0.22%) |
Jun 26, 2019 | 16.87 | 17.52 | 16.86 | 17.50 | 109,814 | +0.68(+4.02%) |
Jun 25, 2019 | 17.06 | 17.06 | 16.75 | 16.82 | 20,453 | -0.21(-1.25%) |
Jun 24, 2019 | 17.14 | 17.32 | 16.96 | 17.03 | 37,652 | -0.11(-0.62%) |
Jun 21, 2019 | 17.32 | 17.32 | 17.06 | 17.14 | 33,862 | -0.14(-0.84%) |
Jun 20, 2019 | 17.42 | 17.57 | 17.22 | 17.29 | 14,769 | -0.08(-0.44%) |
Jun 19, 2019 | 17.11 | 17.44 | 17.11 | 17.36 | 27,806 | +0.15(+0.90%) |
Jun 18, 2019 | 17.34 | 17.48 | 17.02 | 17.21 | 23,171 | -0.09(-0.50%) |
Jun 17, 2019 | 17.29 | 17.43 | 17.26 | 17.30 | 13,264 | +0.04(+0.22%) |
Jun 14, 2019 | 17.53 | 17.53 | 16.98 | 17.26 | 18,329 | -0.16(-0.94%) |
Jun 13, 2019 | 17.48 | 17.49 | 17.36 | 17.42 | 13,613 | +0.12(+0.67%) |
Jun 12, 2019 | 17.19 | 17.56 | 17.19 | 17.30 | 14,094 | +0.02(+0.11%) |
Jun 11, 2019 | 17.37 | 17.37 | 17.16 | 17.29 | 41,808 | +0.01(+0.06%) |
Jun 10, 2019 | 17.38 | 17.38 | 17.18 | 17.28 | 28,488 | -0.13(-0.72%) |
Jun 07, 2019 | 17.68 | 17.71 | 17.39 | 17.40 | 17,397 | -0.17(-0.99%) |
Jun 06, 2019 | 17.66 | 17.76 | 17.39 | 17.58 | 31,399 | -0.09(-0.49%) |
Jun 05, 2019 | 17.56 | 17.74 | 17.56 | 17.66 | 16,317 | +0.05(+0.27%) |
Jun 04, 2019 | 17.48 | 17.62 | 17.33 | 17.61 | 31,277 | +0.14(+0.83%) |
Jun 03, 2019 | 17.73 | 17.77 | 17.38 | 17.47 | 17,949 | -0.16(-0.93%) |
May 31, 2019 | 17.76 | 18.01 | 17.59 | 17.63 | 45,253 | -0.23(-1.30%) |
May 30, 2019 | 17.39 | 17.86 | 17.39 | 17.86 | 34,409 | +0.46(+2.66%) |
May 29, 2019 | 17.49 | 17.49 | 17.14 | 17.40 | 41,357 | -0.12(-0.66%) |
May 28, 2019 | 17.78 | 17.89 | 17.46 | 17.52 | 20,121 | -0.24(-1.36%) |
May 24, 2019 | 17.96 | 17.96 | 17.73 | 17.76 | 35,208 | -0.04(-0.22%) |
May 23, 2019 | 18.10 | 18.13 | 17.80 | 17.80 | 38,651 | -0.35(-1.92%) |
May 22, 2019 | 17.87 | 18.30 | 17.87 | 18.14 | 200,620 | +0.19(+1.08%) |
May 21, 2019 | 17.91 | 18.19 | 17.83 | 17.95 | 57,638 | +0.04(+0.22%) |
May 20, 2019 | 18.31 | 18.47 | 17.76 | 17.91 | 42,033 | -0.47(-2.57%) |
May 17, 2019 | 18.29 | 18.47 | 18.02 | 18.39 | 147,463 | +0.04(+0.21%) |
May 16, 2019 | 17.85 | 18.43 | 17.59 | 18.35 | 55,558 | +0.50(+2.81%) |
May 15, 2019 | 18.21 | 18.27 | 17.78 | 17.85 | 57,713 | -0.48(-2.63%) |
May 14, 2019 | 18.35 | 18.52 | 18.21 | 18.33 | 78,725 | +0.10(+0.53%) |
May 13, 2019 | 18.11 | 18.35 | 17.83 | 18.23 | 61,140 | -0.06(-0.32%) |
May 10, 2019 | 18.11 | 18.48 | 18.11 | 18.29 | 49,913 | +0.12(+0.64%) |
May 09, 2019 | 18.10 | 18.35 | 17.92 | 18.17 | 37,072 | +0.08(+0.43%) |
May 08, 2019 | 18.05 | 18.27 | 17.98 | 18.10 | 30,275 | -0.05(-0.27%) |
May 07, 2019 | 18.42 | 18.42 | 18.07 | 18.14 | 111,332 | -0.35(-1.88%) |
May 06, 2019 | 18.48 | 18.60 | 18.38 | 18.49 | 26,739 | -0.23(-1.24%) |
May 03, 2019 | 18.79 | 18.85 | 18.70 | 18.72 | 16,154 | +0.03(+0.15%) |
May 02, 2019 | 18.83 | 18.85 | 18.59 | 18.70 | 36,079 | -0.14(-0.77%) |