Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.90 | 18.97 | 18.50 | 18.77 | 406,349 | -0.35(-1.84%) |
Apr 29, 2020 | 19.39 | 19.71 | 18.65 | 19.12 | 895,902 | +0.04(+0.18%) |
Apr 28, 2020 | 19.51 | 20.04 | 19.08 | 19.09 | 408,940 | +0.11(+0.60%) |
Apr 27, 2020 | 18.76 | 19.34 | 18.76 | 18.97 | 428,394 | +0.27(+1.47%) |
Apr 24, 2020 | 18.68 | 18.76 | 18.42 | 18.70 | 271,143 | +0.06(+0.34%) |
Apr 23, 2020 | 18.74 | 18.78 | 18.39 | 18.64 | 295,980 | +0.05(+0.30%) |
Apr 22, 2020 | 18.35 | 18.74 | 18.29 | 18.58 | 340,448 | +0.50(+2.78%) |
Apr 21, 2020 | 18.02 | 18.39 | 17.82 | 18.08 | 671,690 | -0.35(-1.91%) |
Apr 20, 2020 | 18.43 | 18.78 | 18.05 | 18.43 | 435,558 | -0.08(-0.42%) |
Apr 17, 2020 | 18.56 | 18.82 | 18.26 | 18.51 | 411,052 | +0.34(+1.86%) |
Apr 16, 2020 | 18.18 | 18.69 | 17.92 | 18.18 | 283,458 | +0.10(+0.56%) |
Apr 15, 2020 | 18.00 | 18.28 | 17.82 | 18.07 | 307,016 | -0.26(-1.41%) |
Apr 14, 2020 | 18.50 | 18.74 | 18.09 | 18.33 | 455,980 | +0.09(+0.47%) |
Apr 13, 2020 | 17.74 | 18.37 | 17.65 | 18.25 | 467,813 | +0.05(+0.30%) |
Apr 09, 2020 | 17.67 | 18.62 | 17.38 | 18.19 | 1,262,490 | +0.86(+4.98%) |
Apr 08, 2020 | 17.36 | 17.64 | 16.86 | 17.33 | 515,612 | +0.07(+0.41%) |
Apr 07, 2020 | 17.81 | 18.00 | 17.01 | 17.26 | 682,684 | -0.13(-0.72%) |
Apr 06, 2020 | 16.96 | 17.63 | 16.95 | 17.38 | 461,504 | +0.86(+5.22%) |
Apr 03, 2020 | 16.85 | 16.93 | 16.14 | 16.52 | 744,434 | -0.33(-1.95%) |
Apr 02, 2020 | 16.67 | 17.21 | 16.52 | 16.85 | 683,108 | +0.16(+0.99%) |
Apr 01, 2020 | 17.12 | 17.21 | 16.36 | 16.69 | 963,514 | -0.80(-4.57%) |
Mar 31, 2020 | 17.33 | 17.75 | 17.16 | 17.49 | 664,048 | +0.24(+1.36%) |
Mar 30, 2020 | 17.22 | 17.38 | 16.79 | 17.25 | 736,335 | +0.00(+0.00%) |
Mar 27, 2020 | 17.14 | 17.63 | 16.88 | 17.25 | 737,164 | -0.27(-1.52%) |
Mar 26, 2020 | 17.21 | 18.88 | 17.03 | 17.52 | 710,650 | +0.34(+1.96%) |
Mar 25, 2020 | 16.54 | 17.84 | 16.13 | 17.18 | 734,316 | +0.66(+3.99%) |
Mar 24, 2020 | 15.42 | 16.69 | 15.42 | 16.52 | 904,489 | +1.70(+11.48%) |
Mar 23, 2020 | 16.28 | 16.28 | 14.00 | 14.82 | 1,295,592 | -1.54(-9.40%) |
Mar 20, 2020 | 15.68 | 17.09 | 15.68 | 16.36 | 1,303,301 | +0.96(+6.21%) |
Mar 19, 2020 | 14.69 | 15.48 | 13.91 | 15.40 | 1,317,309 | +0.55(+3.70%) |
Mar 18, 2020 | 17.04 | 17.04 | 14.28 | 14.85 | 1,495,935 | -3.29(-18.11%) |
Mar 17, 2020 | 15.23 | 18.28 | 14.91 | 18.14 | 1,135,122 | +3.07(+20.41%) |
Mar 16, 2020 | 14.29 | 16.00 | 14.29 | 15.06 | 1,185,623 | -2.51(-14.28%) |
Mar 13, 2020 | 17.49 | 17.66 | 16.49 | 17.57 | 852,075 | +1.11(+6.71%) |
Mar 12, 2020 | 18.47 | 18.50 | 15.84 | 16.47 | 1,137,813 | -3.03(-15.56%) |
Mar 11, 2020 | 19.96 | 20.11 | 19.23 | 19.50 | 972,068 | -0.77(-3.79%) |
Mar 10, 2020 | 20.62 | 20.72 | 19.21 | 20.27 | 935,895 | -0.02(-0.11%) |
Mar 09, 2020 | 19.68 | 21.22 | 19.30 | 20.29 | 960,611 | -1.28(-5.94%) |
Mar 06, 2020 | 21.80 | 21.93 | 21.19 | 21.57 | 730,199 | -0.53(-2.41%) |
Mar 05, 2020 | 22.60 | 22.68 | 21.94 | 22.11 | 1,553,598 | -0.62(-2.72%) |
Mar 04, 2020 | 22.39 | 22.74 | 21.79 | 22.72 | 1,105,062 | +0.48(+2.15%) |
Mar 03, 2020 | 22.48 | 23.43 | 22.06 | 22.24 | 825,598 | -0.06(-0.28%) |
Mar 02, 2020 | 22.38 | 22.65 | 21.99 | 22.31 | 920,256 | -0.01(-0.03%) |
Feb 28, 2020 | 20.84 | 22.51 | 19.38 | 22.31 | 1,866,570 | -0.86(-3.73%) |
Feb 27, 2020 | 23.93 | 23.99 | 23.04 | 23.18 | 850,159 | -0.93(-3.87%) |
Feb 26, 2020 | 24.18 | 24.55 | 24.02 | 24.11 | 592,232 | -0.17(-0.72%) |
Feb 25, 2020 | 24.87 | 25.08 | 24.26 | 24.29 | 942,150 | -0.52(-2.10%) |
Feb 24, 2020 | 24.54 | 24.92 | 24.54 | 24.81 | 813,802 | -0.08(-0.31%) |
Feb 21, 2020 | 24.68 | 25.06 | 24.67 | 24.88 | 427,936 | +0.15(+0.59%) |
Feb 20, 2020 | 24.50 | 24.78 | 24.32 | 24.74 | 544,898 | +0.15(+0.60%) |
Feb 19, 2020 | 24.32 | 24.71 | 24.32 | 24.59 | 589,838 | +0.27(+1.11%) |
Feb 18, 2020 | 24.15 | 24.56 | 24.13 | 24.32 | 536,967 | +0.21(+0.86%) |
Feb 14, 2020 | 23.93 | 24.17 | 23.92 | 24.11 | 440,115 | +0.13(+0.55%) |
Feb 13, 2020 | 23.61 | 24.04 | 23.56 | 23.98 | 549,875 | +0.37(+1.57%) |
Feb 12, 2020 | 23.53 | 23.75 | 23.42 | 23.61 | 540,774 | +0.11(+0.46%) |
Feb 11, 2020 | 22.85 | 23.56 | 22.85 | 23.50 | 647,382 | +0.69(+3.01%) |
Feb 10, 2020 | 22.38 | 22.82 | 22.29 | 22.82 | 763,991 | +0.44(+1.97%) |
Feb 07, 2020 | 22.45 | 22.57 | 22.32 | 22.38 | 421,069 | -0.05(-0.24%) |
Feb 06, 2020 | 22.33 | 22.56 | 22.31 | 22.43 | 641,602 | +0.25(+1.15%) |
Feb 05, 2020 | 22.33 | 22.47 | 22.06 | 22.18 | 602,149 | -0.16(-0.73%) |
Feb 04, 2020 | 22.55 | 22.62 | 22.15 | 22.34 | 558,900 | -0.05(-0.24%) |
Feb 03, 2020 | 22.34 | 22.51 | 22.13 | 22.39 | 689,854 | +0.22(+0.99%) |
Jan 31, 2020 | 22.21 | 22.37 | 22.01 | 22.17 | 415,239 | -0.03(-0.16%) |
Jan 30, 2020 | 21.91 | 22.21 | 21.86 | 22.21 | 573,275 | +0.29(+1.34%) |
Jan 29, 2020 | 21.60 | 21.94 | 21.50 | 21.91 | 453,853 | +0.24(+1.10%) |
Jan 28, 2020 | 21.94 | 21.97 | 21.43 | 21.67 | 633,654 | -0.29(-1.30%) |
Jan 27, 2020 | 21.88 | 22.08 | 21.78 | 21.96 | 509,508 | +0.01(+0.05%) |
Jan 24, 2020 | 21.63 | 22.03 | 21.63 | 21.95 | 1,497,972 | +0.31(+1.44%) |
Jan 23, 2020 | 21.50 | 21.72 | 21.43 | 21.63 | 584,267 | +0.05(+0.25%) |
Jan 22, 2020 | 21.70 | 21.92 | 21.40 | 21.58 | 501,171 | -0.12(-0.57%) |
Jan 21, 2020 | 21.49 | 21.78 | 21.44 | 21.70 | 779,555 | +0.25(+1.15%) |
Jan 17, 2020 | 21.33 | 21.61 | 21.33 | 21.46 | 501,526 | +0.08(+0.40%) |
Jan 16, 2020 | 21.23 | 21.55 | 21.23 | 21.37 | 918,905 | +0.26(+1.24%) |
Jan 15, 2020 | 20.47 | 21.24 | 20.47 | 21.11 | 606,475 | +0.28(+1.33%) |
Jan 14, 2020 | 20.83 | 20.89 | 20.66 | 20.83 | 461,673 | -0.01(-0.04%) |
Jan 13, 2020 | 20.82 | 20.95 | 20.72 | 20.84 | 445,827 | +0.13(+0.63%) |
Jan 10, 2020 | 20.74 | 20.76 | 20.62 | 20.71 | 326,620 | +0.02(+0.11%) |
Jan 09, 2020 | 20.61 | 20.69 | 20.53 | 20.69 | 409,077 | +0.08(+0.37%) |
Jan 08, 2020 | 20.62 | 20.62 | 20.45 | 20.61 | 382,013 | +0.18(+0.87%) |
Jan 07, 2020 | 20.50 | 20.59 | 20.34 | 20.43 | 356,393 | -0.15(-0.75%) |
Jan 06, 2020 | 20.47 | 20.60 | 20.39 | 20.59 | 326,694 | +0.12(+0.57%) |
Jan 03, 2020 | 20.25 | 20.60 | 20.21 | 20.47 | 455,403 | +0.18(+0.87%) |
Jan 02, 2020 | 20.38 | 20.60 | 20.17 | 20.29 | 587,516 | -0.08(-0.38%) |
Dec 31, 2019 | 20.37 | 20.44 | 20.19 | 20.37 | 228,543 | +0.00(+0.00%) |
Dec 30, 2019 | 20.29 | 20.40 | 20.17 | 20.37 | 364,244 | +0.11(+0.53%) |
Dec 27, 2019 | 20.26 | 20.38 | 20.19 | 20.26 | 265,468 | -0.02(-0.08%) |
Dec 26, 2019 | 20.20 | 20.38 | 20.18 | 20.28 | 327,629 | +0.05(+0.27%) |
Dec 24, 2019 | 20.19 | 20.29 | 20.10 | 20.22 | 235,151 | +0.04(+0.21%) |
Dec 23, 2019 | 20.08 | 20.18 | 19.88 | 20.18 | 462,557 | +0.09(+0.44%) |
Dec 20, 2019 | 20.10 | 20.16 | 19.95 | 20.09 | 687,445 | +0.02(+0.12%) |
Dec 19, 2019 | 19.96 | 20.11 | 19.90 | 20.07 | 425,123 | +0.10(+0.50%) |
Dec 18, 2019 | 19.54 | 20.01 | 19.37 | 19.97 | 485,971 | +0.39(+2.01%) |
Dec 17, 2019 | 19.97 | 19.98 | 19.51 | 19.57 | 446,766 | -0.35(-1.74%) |
Dec 16, 2019 | 19.70 | 19.94 | 19.64 | 19.92 | 303,755 | +0.25(+1.30%) |
Dec 13, 2019 | 19.68 | 19.81 | 19.54 | 19.67 | 292,935 | +0.03(+0.16%) |
Dec 12, 2019 | 19.69 | 19.99 | 19.59 | 19.64 | 318,532 | -0.12(-0.59%) |
Dec 11, 2019 | 19.74 | 19.91 | 19.68 | 19.75 | 233,667 | +0.02(+0.08%) |
Dec 10, 2019 | 19.90 | 19.91 | 19.69 | 19.74 | 429,714 | -0.10(-0.51%) |
Dec 09, 2019 | 19.81 | 19.86 | 19.68 | 19.84 | 328,646 | +0.01(+0.04%) |
Dec 06, 2019 | 19.82 | 19.97 | 19.81 | 19.83 | 290,732 | -0.03(-0.16%) |
Dec 05, 2019 | 19.83 | 19.91 | 19.71 | 19.86 | 233,181 | +0.07(+0.35%) |
Dec 04, 2019 | 19.68 | 19.89 | 19.68 | 19.79 | 238,490 | +0.11(+0.55%) |
Dec 03, 2019 | 19.74 | 19.85 | 19.67 | 19.68 | 290,540 | -0.03(-0.16%) |
Dec 02, 2019 | 19.88 | 19.93 | 19.63 | 19.71 | 333,088 | -0.29(-1.47%) |
Nov 29, 2019 | 19.94 | 20.05 | 19.88 | 20.01 | 187,861 | +0.14(+0.70%) |
Nov 27, 2019 | 19.84 | 19.98 | 19.72 | 19.87 | 299,672 | +0.09(+0.47%) |
Nov 26, 2019 | 19.75 | 19.84 | 19.68 | 19.77 | 574,287 | +0.09(+0.46%) |
Nov 25, 2019 | 19.58 | 19.74 | 19.49 | 19.68 | 333,815 | +0.22(+1.13%) |
Nov 22, 2019 | 19.61 | 19.71 | 19.46 | 19.46 | 390,029 | -0.12(-0.62%) |
Nov 21, 2019 | 19.58 | 19.63 | 19.51 | 19.58 | 300,416 | -0.02(-0.08%) |
Nov 20, 2019 | 19.55 | 19.63 | 19.44 | 19.60 | 320,558 | +0.06(+0.31%) |
Nov 19, 2019 | 19.60 | 19.66 | 19.36 | 19.54 | 523,750 | -0.21(-1.04%) |
Nov 18, 2019 | 19.64 | 19.87 | 19.62 | 19.74 | 943,921 | +0.15(+0.78%) |
Nov 15, 2019 | 19.43 | 19.61 | 19.36 | 19.59 | 810,729 | +0.21(+1.10%) |
Nov 14, 2019 | 19.18 | 19.46 | 19.16 | 19.38 | 1,332,553 | +0.25(+1.31%) |
Nov 13, 2019 | 19.02 | 19.30 | 18.85 | 19.13 | 1,743,701 | +0.16(+0.82%) |
Nov 12, 2019 | 18.79 | 19.03 | 18.70 | 18.97 | 1,673,751 | +0.21(+1.13%) |
Nov 11, 2019 | 18.73 | 18.87 | 18.56 | 18.76 | 962,140 | +0.13(+0.67%) |
Nov 08, 2019 | 18.41 | 18.68 | 18.27 | 18.64 | 1,319,229 | +0.38(+2.08%) |
Nov 07, 2019 | 17.66 | 18.38 | 17.56 | 18.26 | 955,377 | +0.23(+1.26%) |
Nov 06, 2019 | 18.12 | 18.16 | 17.96 | 18.03 | 606,081 | -0.22(-1.21%) |
Nov 05, 2019 | 18.30 | 18.49 | 18.20 | 18.25 | 446,984 | -0.03(-0.19%) |
Nov 04, 2019 | 18.58 | 18.61 | 18.27 | 18.28 | 551,820 | +0.01(+0.04%) |
Nov 01, 2019 | 18.23 | 18.34 | 18.19 | 18.27 | 562,074 | +0.03(+0.19%) |
Oct 31, 2019 | 18.26 | 18.32 | 18.13 | 18.24 | 372,771 | +0.07(+0.38%) |
Oct 30, 2019 | 18.06 | 18.31 | 18.06 | 18.17 | 501,538 | +0.30(+1.70%) |
Oct 29, 2019 | 17.62 | 18.00 | 17.59 | 17.87 | 396,888 | +0.24(+1.34%) |
Oct 28, 2019 | 17.59 | 17.64 | 17.00 | 17.63 | 1,410,655 | -0.06(-0.34%) |
Oct 25, 2019 | 18.35 | 18.41 | 17.54 | 17.69 | 1,297,377 | -0.65(-3.56%) |
Oct 24, 2019 | 18.47 | 18.53 | 18.33 | 18.35 | 571,378 | -0.16(-0.86%) |
Oct 23, 2019 | 18.44 | 18.56 | 18.28 | 18.51 | 683,138 | +0.09(+0.50%) |
Oct 22, 2019 | 18.58 | 18.70 | 18.39 | 18.41 | 759,417 | -0.02(-0.12%) |
Oct 21, 2019 | 18.57 | 18.57 | 18.38 | 18.44 | 545,697 | -0.14(-0.78%) |
Oct 18, 2019 | 18.51 | 18.60 | 18.32 | 18.58 | 499,153 | +0.10(+0.53%) |
Oct 17, 2019 | 18.23 | 18.51 | 18.18 | 18.48 | 278,609 | +0.29(+1.59%) |
Oct 16, 2019 | 18.29 | 18.35 | 18.16 | 18.19 | 346,456 | -0.13(-0.70%) |
Oct 15, 2019 | 18.29 | 18.35 | 18.21 | 18.32 | 317,478 | +0.11(+0.58%) |
Oct 14, 2019 | 18.32 | 18.38 | 18.21 | 18.22 | 191,192 | -0.17(-0.95%) |
Oct 11, 2019 | 18.46 | 18.54 | 18.33 | 18.39 | 339,087 | -0.06(-0.35%) |
Oct 10, 2019 | 18.16 | 18.51 | 18.10 | 18.46 | 317,744 | +0.25(+1.40%) |
Oct 09, 2019 | 18.55 | 18.64 | 18.09 | 18.20 | 336,392 | -0.32(-1.72%) |
Oct 08, 2019 | 18.49 | 18.54 | 18.36 | 18.52 | 306,004 | +0.03(+0.16%) |
Oct 07, 2019 | 18.41 | 18.54 | 18.29 | 18.49 | 534,287 | +0.09(+0.50%) |
Oct 04, 2019 | 18.31 | 18.47 | 18.12 | 18.40 | 549,305 | +0.10(+0.54%) |
Oct 03, 2019 | 18.33 | 18.52 | 18.27 | 18.30 | 335,543 | -0.08(-0.41%) |
Oct 02, 2019 | 18.56 | 18.56 | 18.30 | 18.38 | 374,138 | -0.16(-0.86%) |
Oct 01, 2019 | 18.30 | 18.57 | 18.30 | 18.54 | 620,064 | +0.24(+1.29%) |
Sep 30, 2019 | 18.26 | 18.35 | 18.14 | 18.30 | 573,493 | +0.12(+0.67%) |
Sep 27, 2019 | 18.16 | 18.22 | 18.08 | 18.18 | 517,713 | -0.04(-0.21%) |
Sep 26, 2019 | 18.32 | 18.38 | 18.19 | 18.22 | 301,841 | -0.11(-0.62%) |
Sep 25, 2019 | 18.55 | 18.61 | 18.23 | 18.33 | 436,165 | -0.03(-0.17%) |
Sep 24, 2019 | 18.50 | 18.63 | 18.31 | 18.36 | 441,182 | -0.06(-0.33%) |
Sep 23, 2019 | 18.33 | 18.44 | 18.25 | 18.42 | 460,284 | +0.16(+0.87%) |
Sep 20, 2019 | 18.45 | 18.49 | 18.19 | 18.26 | 550,490 | -0.20(-1.07%) |
Sep 19, 2019 | 18.71 | 18.80 | 18.33 | 18.46 | 424,839 | -0.08(-0.41%) |
Sep 18, 2019 | 18.48 | 18.74 | 18.45 | 18.54 | 639,038 | +0.08(+0.41%) |
Sep 17, 2019 | 18.16 | 18.51 | 18.16 | 18.46 | 587,769 | +0.24(+1.29%) |
Sep 16, 2019 | 18.30 | 18.35 | 18.16 | 18.22 | 295,266 | -0.01(-0.04%) |
Sep 13, 2019 | 18.57 | 18.66 | 18.09 | 18.23 | 521,399 | -0.32(-1.72%) |
Sep 12, 2019 | 18.64 | 18.70 | 18.54 | 18.55 | 328,573 | -0.04(-0.20%) |
Sep 11, 2019 | 18.38 | 18.61 | 18.38 | 18.59 | 206,351 | +0.14(+0.78%) |
Sep 10, 2019 | 18.63 | 18.70 | 18.41 | 18.45 | 265,824 | -0.17(-0.90%) |
Sep 09, 2019 | 18.48 | 18.64 | 18.35 | 18.61 | 535,642 | +0.13(+0.70%) |
Sep 06, 2019 | 18.46 | 18.57 | 18.34 | 18.48 | 278,667 | +0.03(+0.16%) |
Sep 05, 2019 | 18.38 | 18.55 | 18.20 | 18.45 | 414,812 | +0.11(+0.62%) |
Sep 04, 2019 | 18.26 | 18.41 | 18.20 | 18.34 | 264,765 | +0.14(+0.75%) |
Sep 03, 2019 | 18.04 | 18.22 | 17.91 | 18.20 | 231,374 | +0.13(+0.71%) |
Aug 30, 2019 | 18.14 | 18.14 | 17.94 | 18.07 | 290,778 | +0.00(+0.00%) |
Aug 29, 2019 | 18.10 | 18.19 | 18.02 | 18.07 | 285,448 | +0.07(+0.38%) |
Aug 28, 2019 | 17.93 | 18.06 | 17.88 | 18.00 | 311,153 | +0.04(+0.21%) |
Aug 27, 2019 | 17.98 | 18.13 | 17.86 | 17.97 | 532,515 | +0.10(+0.59%) |
Aug 26, 2019 | 17.68 | 17.86 | 17.68 | 17.86 | 320,917 | +0.24(+1.36%) |
Aug 23, 2019 | 17.86 | 17.88 | 17.59 | 17.62 | 306,661 | -0.23(-1.30%) |
Aug 22, 2019 | 17.83 | 17.89 | 17.73 | 17.86 | 397,151 | +0.04(+0.21%) |
Aug 21, 2019 | 17.78 | 17.91 | 17.71 | 17.82 | 493,503 | +0.09(+0.51%) |
Aug 20, 2019 | 17.65 | 17.77 | 17.51 | 17.73 | 437,317 | +0.08(+0.47%) |
Aug 19, 2019 | 17.61 | 17.66 | 17.45 | 17.65 | 380,180 | +0.04(+0.21%) |
Aug 16, 2019 | 17.34 | 17.83 | 17.34 | 17.61 | 672,219 | +0.18(+1.03%) |
Aug 15, 2019 | 17.47 | 17.56 | 17.36 | 17.43 | 464,373 | -0.04(-0.26%) |
Aug 14, 2019 | 17.63 | 17.69 | 17.47 | 17.47 | 280,533 | -0.16(-0.93%) |
Aug 13, 2019 | 17.43 | 17.74 | 17.34 | 17.64 | 746,315 | +0.10(+0.55%) |
Aug 12, 2019 | 17.55 | 17.68 | 17.47 | 17.54 | 480,168 | +0.01(+0.04%) |
Aug 09, 2019 | 17.50 | 17.60 | 17.44 | 17.53 | 413,210 | -0.01(-0.08%) |
Aug 08, 2019 | 17.22 | 17.58 | 17.19 | 17.55 | 344,960 | +0.28(+1.64%) |
Aug 07, 2019 | 16.85 | 17.44 | 16.73 | 17.27 | 509,278 | -0.07(-0.39%) |
Aug 06, 2019 | 17.22 | 17.37 | 17.12 | 17.33 | 272,366 | +0.11(+0.65%) |
Aug 05, 2019 | 17.52 | 17.58 | 17.08 | 17.22 | 278,617 | -0.30(-1.71%) |
Aug 02, 2019 | 17.47 | 17.53 | 17.41 | 17.52 | 356,991 | +0.05(+0.30%) |
Aug 01, 2019 | 17.37 | 17.58 | 17.31 | 17.47 | 340,749 | +0.14(+0.82%) |
Jul 31, 2019 | 17.35 | 17.48 | 17.32 | 17.32 | 358,462 | -0.06(-0.34%) |
Jul 30, 2019 | 17.28 | 17.47 | 17.28 | 17.38 | 244,077 | +0.07(+0.43%) |
Jul 29, 2019 | 17.52 | 17.52 | 17.23 | 17.31 | 394,890 | +0.02(+0.09%) |
Jul 26, 2019 | 17.29 | 17.38 | 17.23 | 17.29 | 286,583 | +0.03(+0.17%) |
Jul 25, 2019 | 17.17 | 17.29 | 17.16 | 17.27 | 267,902 | +0.03(+0.17%) |
Jul 24, 2019 | 17.15 | 17.26 | 17.06 | 17.24 | 435,742 | +0.15(+0.87%) |
Jul 23, 2019 | 17.24 | 17.29 | 17.06 | 17.09 | 647,229 | -0.19(-1.08%) |
Jul 22, 2019 | 17.19 | 17.34 | 17.11 | 17.27 | 310,328 | +0.08(+0.48%) |
Jul 19, 2019 | 17.18 | 17.34 | 17.12 | 17.19 | 269,583 | +0.00(+0.00%) |
Jul 18, 2019 | 17.03 | 17.19 | 16.90 | 17.19 | 265,249 | +0.16(+0.97%) |
Jul 17, 2019 | 16.96 | 17.07 | 16.88 | 17.03 | 287,537 | +0.13(+0.80%) |
Jul 16, 2019 | 16.86 | 16.99 | 16.79 | 16.89 | 361,676 | +0.01(+0.09%) |
Jul 15, 2019 | 17.00 | 17.07 | 16.81 | 16.88 | 289,116 | -0.11(-0.66%) |
Jul 12, 2019 | 17.23 | 17.26 | 16.85 | 16.99 | 624,299 | -0.22(-1.30%) |
Jul 11, 2019 | 17.16 | 17.23 | 17.10 | 17.21 | 687,362 | +0.07(+0.39%) |
Jul 10, 2019 | 17.18 | 17.27 | 17.12 | 17.15 | 624,947 | +0.01(+0.04%) |
Jul 09, 2019 | 17.14 | 17.18 | 17.00 | 17.14 | 381,375 | +0.01(+0.04%) |
Jul 08, 2019 | 17.31 | 17.32 | 17.12 | 17.13 | 361,494 | -0.19(-1.08%) |
Jul 05, 2019 | 17.20 | 17.32 | 17.12 | 17.32 | 218,986 | +0.07(+0.39%) |
Jul 03, 2019 | 17.18 | 17.39 | 17.12 | 17.25 | 477,862 | +0.13(+0.74%) |
Jul 02, 2019 | 16.92 | 17.18 | 16.84 | 17.12 | 505,235 | +0.24(+1.42%) |
Jul 01, 2019 | 16.97 | 16.98 | 16.82 | 16.88 | 606,326 | -0.05(-0.31%) |
Jun 28, 2019 | 16.83 | 17.16 | 16.82 | 16.94 | 569,686 | +0.14(+0.84%) |
Jun 27, 2019 | 16.88 | 17.01 | 16.71 | 16.79 | 779,835 | -0.12(-0.71%) |
Jun 26, 2019 | 17.35 | 17.40 | 16.89 | 16.91 | 350,020 | -0.49(-2.83%) |
Jun 25, 2019 | 17.47 | 17.54 | 17.39 | 17.41 | 383,200 | -0.06(-0.34%) |
Jun 24, 2019 | 17.59 | 17.62 | 17.41 | 17.47 | 534,246 | -0.07(-0.38%) |
Jun 21, 2019 | 17.37 | 17.56 | 17.29 | 17.53 | 650,401 | +0.16(+0.95%) |
Jun 20, 2019 | 17.13 | 17.38 | 17.07 | 17.37 | 624,614 | +0.26(+1.53%) |
Jun 19, 2019 | 16.91 | 17.18 | 16.91 | 17.11 | 633,045 | +0.21(+1.24%) |
Jun 18, 2019 | 17.01 | 17.05 | 16.84 | 16.90 | 418,157 | -0.01(-0.09%) |
Jun 17, 2019 | 16.72 | 17.03 | 16.72 | 16.91 | 462,281 | +0.11(+0.67%) |
Jun 14, 2019 | 16.62 | 16.85 | 16.62 | 16.80 | 618,276 | +0.21(+1.26%) |
Jun 13, 2019 | 16.40 | 16.68 | 16.40 | 16.59 | 370,015 | +0.19(+1.18%) |
Jun 12, 2019 | 16.39 | 16.47 | 16.32 | 16.40 | 673,214 | +0.04(+0.23%) |
Jun 11, 2019 | 16.36 | 16.41 | 16.29 | 16.36 | 241,479 | -0.02(-0.14%) |
Jun 10, 2019 | 16.50 | 16.53 | 16.28 | 16.38 | 498,627 | -0.20(-1.22%) |
Jun 07, 2019 | 16.61 | 16.74 | 16.51 | 16.59 | 1,039,383 | +0.01(+0.05%) |
Jun 06, 2019 | 16.37 | 16.59 | 16.34 | 16.58 | 642,158 | +0.16(+1.00%) |
Jun 05, 2019 | 16.20 | 16.42 | 16.07 | 16.41 | 667,449 | +0.20(+1.24%) |
Jun 04, 2019 | 16.20 | 16.30 | 16.14 | 16.21 | 598,104 | +0.04(+0.23%) |
Jun 03, 2019 | 16.03 | 16.20 | 16.02 | 16.17 | 416,733 | +0.15(+0.93%) |
May 31, 2019 | 15.88 | 16.08 | 15.76 | 16.02 | 310,008 | +0.19(+1.23%) |
May 30, 2019 | 15.75 | 15.85 | 15.74 | 15.83 | 332,846 | +0.06(+0.37%) |
May 29, 2019 | 15.85 | 15.93 | 15.68 | 15.77 | 392,924 | -0.08(-0.51%) |
May 28, 2019 | 16.04 | 16.08 | 15.80 | 15.85 | 329,914 | -0.11(-0.69%) |
May 24, 2019 | 15.96 | 16.09 | 15.88 | 15.96 | 404,729 | +0.03(+0.18%) |
May 23, 2019 | 16.07 | 16.07 | 15.86 | 15.93 | 196,580 | -0.13(-0.82%) |
May 22, 2019 | 15.96 | 16.07 | 15.94 | 16.07 | 366,973 | +0.07(+0.46%) |
May 21, 2019 | 15.85 | 16.11 | 15.82 | 15.99 | 587,429 | +0.20(+1.25%) |
May 20, 2019 | 15.49 | 15.83 | 15.43 | 15.79 | 601,868 | +0.34(+2.18%) |
May 17, 2019 | 15.43 | 15.52 | 15.39 | 15.46 | 285,723 | +0.05(+0.33%) |
May 16, 2019 | 15.51 | 15.60 | 15.35 | 15.41 | 287,550 | -0.05(-0.33%) |
May 15, 2019 | 15.34 | 15.52 | 15.26 | 15.46 | 2,278,321 | +0.20(+1.30%) |
May 14, 2019 | 15.24 | 15.28 | 15.15 | 15.26 | 348,889 | +0.03(+0.19%) |
May 13, 2019 | 15.08 | 15.32 | 15.04 | 15.23 | 411,807 | +0.04(+0.29%) |
May 10, 2019 | 15.01 | 15.46 | 15.01 | 15.19 | 1,387,314 | +0.18(+1.22%) |
May 09, 2019 | 14.86 | 15.00 | 14.73 | 15.00 | 341,892 | +0.14(+0.94%) |
May 08, 2019 | 15.10 | 15.16 | 14.85 | 14.86 | 171,194 | -0.27(-1.79%) |
May 07, 2019 | 15.09 | 15.24 | 15.09 | 15.13 | 251,714 | +0.06(+0.39%) |
May 06, 2019 | 15.07 | 15.16 | 15.04 | 15.07 | 213,049 | -0.10(-0.68%) |
May 03, 2019 | 15.06 | 15.19 | 15.06 | 15.18 | 185,665 | +0.12(+0.78%) |
May 02, 2019 | 14.99 | 15.16 | 14.96 | 15.06 | 255,140 | +0.04(+0.24%) |