Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.07 | 15.09 | 15.00 | 15.06 | 0 | -0.49(-3.12%) |
Apr 29, 2020 | 15.53 | 15.57 | 15.49 | 15.55 | 0 | +0.35(+2.30%) |
Apr 28, 2020 | 15.21 | 15.21 | 15.12 | 15.20 | 0 | -0.07(-0.43%) |
Apr 27, 2020 | 15.29 | 15.32 | 15.26 | 15.27 | 0 | -0.08(-0.55%) |
Apr 26, 2020 | 15.32 | 15.39 | 15.29 | 15.35 | 0 | -0.01(-0.03%) |
Apr 25, 2020 | 15.38 | 15.55 | 15.09 | 15.36 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 15.38 | 15.55 | 15.09 | 15.36 | 0 | -0.03(-0.16%) |
Apr 23, 2020 | 15.38 | 15.39 | 15.35 | 15.38 | 0 | +0.12(+0.79%) |
Apr 22, 2020 | 15.28 | 15.31 | 15.24 | 15.26 | 0 | +0.34(+2.28%) |
Apr 21, 2020 | 14.96 | 15.03 | 14.92 | 14.92 | 0 | -0.59(-3.80%) |
Apr 20, 2020 | 15.54 | 15.56 | 15.49 | 15.51 | 0 | +0.25(+1.64%) |
Apr 19, 2020 | 15.29 | 15.36 | 15.24 | 15.26 | 0 | -0.08(-0.49%) |
Apr 18, 2020 | 15.75 | 15.80 | 15.20 | 15.34 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 15.75 | 15.80 | 15.20 | 15.34 | 0 | -0.36(-2.29%) |
Apr 16, 2020 | 15.75 | 15.77 | 15.62 | 15.70 | 0 | +0.08(+0.48%) |
Apr 15, 2020 | 15.65 | 15.66 | 15.58 | 15.62 | 0 | -0.35(-2.19%) |
Apr 14, 2020 | 16.06 | 16.08 | 15.93 | 15.97 | 0 | +0.23(+1.43%) |
Apr 13, 2020 | 15.65 | 15.79 | 15.65 | 15.74 | 0 | -0.09(-0.54%) |
Apr 12, 2020 | 15.88 | 15.97 | 15.73 | 15.83 | 0 | -0.08(-0.53%) |
Apr 10, 2020 | 15.21 | 16.09 | 15.18 | 15.91 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 15.21 | 16.09 | 15.18 | 15.91 | 0 | +0.70(+4.64%) |
Apr 08, 2020 | 15.21 | 15.26 | 15.18 | 15.21 | 0 | -0.06(-0.39%) |
Apr 07, 2020 | 15.30 | 15.32 | 15.21 | 15.27 | 0 | -0.27(-1.71%) |
Apr 06, 2020 | 15.28 | 15.58 | 15.27 | 15.54 | 0 | +1.09(+7.51%) |
Apr 05, 2020 | 14.54 | 14.57 | 14.36 | 14.45 | 0 | -0.08(-0.52%) |
Apr 04, 2020 | 14.63 | 14.75 | 14.44 | 14.53 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 14.63 | 14.75 | 14.44 | 14.53 | 0 | -0.11(-0.72%) |
Apr 02, 2020 | 14.63 | 14.69 | 14.61 | 14.63 | 0 | +0.49(+3.47%) |
Apr 01, 2020 | 14.05 | 14.14 | 14.05 | 14.14 | 0 | +0.02(+0.11%) |
Mar 31, 2020 | 14.14 | 14.14 | 14.06 | 14.12 | 0 | -0.04(-0.28%) |
Mar 30, 2020 | 14.21 | 14.23 | 14.16 | 14.16 | 0 | -0.42(-2.88%) |
Mar 29, 2020 | 14.70 | 14.71 | 14.47 | 14.59 | 0 | -0.04(-0.27%) |
Mar 28, 2020 | 14.66 | 14.84 | 14.35 | 14.62 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 14.66 | 14.84 | 14.35 | 14.62 | 0 | +0.04(+0.24%) |
Mar 26, 2020 | 14.66 | 14.67 | 14.41 | 14.59 | 0 | -0.01(-0.07%) |
Mar 25, 2020 | 14.77 | 14.80 | 14.54 | 14.60 | 0 | -0.13(-0.88%) |
Mar 24, 2020 | 14.41 | 14.74 | 14.37 | 14.73 | 0 | +1.24(+9.19%) |
Mar 23, 2020 | 13.32 | 13.56 | 13.27 | 13.49 | 0 | +1.04(+8.31%) |
Mar 22, 2020 | 12.62 | 12.67 | 12.29 | 12.46 | 0 | -0.18(-1.39%) |
Mar 21, 2020 | 12.12 | 13.10 | 12.01 | 12.63 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 12.12 | 13.10 | 12.01 | 12.63 | 0 | +0.53(+4.34%) |
Mar 19, 2020 | 12.12 | 12.14 | 12.01 | 12.11 | 0 | +0.03(+0.25%) |
Mar 18, 2020 | 11.97 | 12.10 | 11.92 | 12.07 | 0 | -0.69(-5.41%) |
Mar 17, 2020 | 12.61 | 12.90 | 12.61 | 12.77 | 0 | -0.22(-1.73%) |
Mar 16, 2020 | 12.86 | 13.01 | 12.78 | 12.99 | 0 | -1.85(-12.44%) |
Mar 15, 2020 | 15.10 | 15.24 | 14.73 | 14.84 | 0 | +0.15(+1.02%) |
Mar 14, 2020 | 15.82 | 15.89 | 14.43 | 14.69 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 15.82 | 15.89 | 14.43 | 14.69 | 0 | -1.01(-6.46%) |
Mar 12, 2020 | 15.82 | 15.83 | 15.66 | 15.70 | 0 | -1.07(-6.41%) |
Mar 11, 2020 | 16.72 | 16.82 | 16.72 | 16.77 | 0 | -0.19(-1.09%) |
Mar 10, 2020 | 16.88 | 16.96 | 16.88 | 16.96 | 0 | +0.04(+0.24%) |
Mar 09, 2020 | 17.02 | 17.04 | 16.86 | 16.92 | 0 | -0.57(-3.26%) |
Mar 08, 2020 | 17.49 | 17.61 | 17.42 | 17.49 | 0 | +0.14(+0.84%) |
Mar 07, 2020 | 17.45 | 17.57 | 17.02 | 17.34 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 17.45 | 17.57 | 17.02 | 17.34 | 0 | -0.08(-0.46%) |
Mar 05, 2020 | 17.45 | 17.45 | 17.42 | 17.43 | 0 | +0.22(+1.28%) |
Mar 04, 2020 | 17.23 | 17.24 | 17.20 | 17.20 | 0 | -0.10(-0.55%) |
Mar 03, 2020 | 17.20 | 17.34 | 17.18 | 17.30 | 0 | +0.51(+3.04%) |
Mar 02, 2020 | 16.66 | 16.83 | 16.66 | 16.79 | 0 | +0.27(+1.63%) |
Mar 01, 2020 | 16.50 | 16.61 | 16.45 | 16.52 | 0 | -0.16(-0.96%) |
Feb 28, 2020 | 17.76 | 17.89 | 16.40 | 16.68 | 0 | +0.22(+1.36%) |
Feb 27, 2020 | 16.46 | 0 | -1.42(-7.93%) | |||
Feb 26, 2020 | 17.86 | 17.88 | 17.85 | 17.88 | 0 | -0.11(-0.61%) |
Feb 25, 2020 | 17.96 | 18.00 | 17.95 | 17.98 | 0 | -0.89(-4.72%) |
Feb 24, 2020 | 18.88 | 0 | +0.19(+1.02%) | |||
Feb 23, 2020 | 18.65 | 18.80 | 18.59 | 18.68 | 0 | +0.23(+1.25%) |
Feb 22, 2020 | 18.36 | 18.62 | 18.34 | 18.45 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 18.36 | 18.62 | 18.34 | 18.45 | 0 | -0.08(-0.40%) |
Feb 20, 2020 | 18.53 | 0 | +0.12(+0.62%) | |||
Feb 19, 2020 | 18.43 | 18.44 | 18.38 | 18.41 | 0 | +0.26(+1.43%) |
Feb 18, 2020 | 18.16 | 18.17 | 18.15 | 18.16 | 0 | +0.35(+1.97%) |
Feb 17, 2020 | 17.73 | 17.86 | 17.67 | 17.80 | 0 | +0.12(+0.68%) |
Feb 16, 2020 | 17.73 | 17.73 | 17.67 | 17.68 | 0 | -0.03(-0.17%) |
Feb 14, 2020 | 17.62 | 17.79 | 17.59 | 17.71 | 0 | -0.02(-0.11%) |
Feb 13, 2020 | 17.73 | 0 | +0.28(+1.63%) | |||
Feb 12, 2020 | 17.45 | 17.46 | 17.45 | 17.45 | 0 | -0.16(-0.91%) |
Feb 11, 2020 | 17.62 | 17.63 | 17.61 | 17.61 | 0 | -0.14(-0.82%) |
Feb 10, 2020 | 17.75 | 17.76 | 17.75 | 17.75 | 0 | +0.06(+0.37%) |
Feb 09, 2020 | 17.70 | 17.72 | 17.67 | 17.69 | 0 | +0.01(+0.03%) |
Feb 07, 2020 | 17.81 | 17.86 | 17.61 | 17.68 | 0 | -0.01(-0.04%) |
Feb 06, 2020 | 17.69 | 0 | +0.10(+0.58%) | |||
Feb 05, 2020 | 17.61 | 17.61 | 17.57 | 17.59 | 0 | +0.01(+0.06%) |
Feb 04, 2020 | 17.57 | 17.60 | 17.57 | 17.58 | 0 | -0.11(-0.59%) |
Feb 03, 2020 | 17.65 | 17.68 | 17.65 | 17.68 | 0 | -0.36(-2.00%) |
Feb 02, 2020 | 18.10 | 18.12 | 18.02 | 18.05 | 0 | +0.02(+0.08%) |
Jan 31, 2020 | 17.82 | 18.09 | 17.76 | 18.03 | 0 | +0.02(+0.10%) |
Jan 30, 2020 | 18.01 | 0 | +0.48(+2.72%) | |||
Jan 29, 2020 | 17.54 | 17.55 | 17.52 | 17.54 | 0 | +0.02(+0.14%) |
Jan 28, 2020 | 17.44 | 17.51 | 17.43 | 17.51 | 0 | -0.56(-3.10%) |
Jan 27, 2020 | 18.09 | 18.09 | 18.07 | 18.07 | 0 | -0.22(-1.20%) |
Jan 26, 2020 | 18.26 | 18.38 | 18.24 | 18.29 | 0 | +0.17(+0.94%) |
Jan 24, 2020 | 17.80 | 18.14 | 17.74 | 18.12 | 0 | +0.01(+0.04%) |
Jan 23, 2020 | 18.11 | 0 | +0.24(+1.36%) | |||
Jan 22, 2020 | 17.84 | 17.88 | 17.83 | 17.87 | 0 | +0.10(+0.53%) |
Jan 21, 2020 | 17.79 | 17.81 | 17.77 | 17.77 | 0 | -0.30(-1.66%) |
Jan 20, 2020 | 18.04 | 18.14 | 18.00 | 18.07 | 0 | +0.03(+0.17%) |
Jan 19, 2020 | 18.04 | 18.06 | 18.02 | 18.05 | 0 | +0.01(+0.03%) |
Jan 17, 2020 | 17.95 | 18.18 | 17.91 | 18.04 | 0 | -0.03(-0.18%) |
Jan 16, 2020 | 18.07 | 0 | +0.06(+0.35%) | |||
Jan 15, 2020 | 18.01 | 18.02 | 18.00 | 18.01 | 0 | +0.20(+1.09%) |
Jan 14, 2020 | 17.80 | 17.82 | 17.80 | 17.82 | 0 | -0.15(-0.86%) |
Jan 13, 2020 | 17.98 | 17.98 | 17.97 | 17.97 | 0 | -0.11(-0.58%) |
Jan 12, 2020 | 18.13 | 18.13 | 18.07 | 18.07 | 0 | -0.05(-0.30%) |
Jan 10, 2020 | 17.92 | 18.18 | 17.86 | 18.13 | 0 | +0.02(+0.14%) |
Jan 09, 2020 | 18.11 | 0 | -0.02(-0.14%) | |||
Jan 08, 2020 | 18.12 | 18.14 | 18.11 | 18.13 | 0 | -0.35(-1.89%) |
Jan 07, 2020 | 18.45 | 18.48 | 18.41 | 18.48 | 0 | +0.32(+1.73%) |
Jan 06, 2020 | 18.18 | 18.19 | 18.16 | 18.16 | 0 | -0.12(-0.68%) |
Jan 05, 2020 | 18.17 | 18.34 | 18.17 | 18.29 | 0 | +0.20(+1.08%) |
Jan 03, 2020 | 18.07 | 18.32 | 18.04 | 18.09 | 0 | -0.06(-0.31%) |
Jan 02, 2020 | 18.15 | 0 | +0.18(+1.01%) | |||
Jan 01, 2020 | 17.91 | 18.00 | 17.91 | 17.97 | 0 | +0.07(+0.39%) |
Dec 31, 2019 | 17.97 | 18.20 | 17.87 | 17.90 | 0 | -0.02(-0.12%) |
Dec 30, 2019 | 17.92 | 0 | +0.07(+0.37%) | |||
Dec 29, 2019 | 17.86 | 17.86 | 17.84 | 17.86 | 0 | +0.03(+0.14%) |
Dec 27, 2019 | 18.00 | 18.05 | 17.82 | 17.83 | 0 | -0.11(-0.63%) |
Dec 26, 2019 | 17.94 | 0 | +0.13(+0.75%) | |||
Dec 25, 2019 | 17.83 | 17.87 | 17.81 | 17.81 | 0 | -0.04(-0.22%) |
Dec 24, 2019 | 17.52 | 17.86 | 17.43 | 17.85 | 0 | -0.00(-0.02%) |
Dec 23, 2019 | 17.85 | 0 | +0.61(+3.56%) | |||
Dec 22, 2019 | 17.23 | 17.26 | 17.23 | 17.24 | 0 | -0.03(-0.14%) |
Dec 20, 2019 | 17.11 | 17.32 | 17.08 | 17.27 | 0 | +0.04(+0.24%) |
Dec 19, 2019 | 17.22 | 0 | +0.15(+0.90%) | |||
Dec 18, 2019 | 17.07 | 17.07 | 17.05 | 17.07 | 0 | +0.08(+0.49%) |
Dec 17, 2019 | 16.99 | 0 | -0.04(-0.23%) | |||
Dec 16, 2019 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.11(+0.65%) |
Dec 13, 2019 | 16.88 | 16.99 | 16.82 | 16.91 | 0 | -0.02(-0.09%) |
Dec 12, 2019 | 16.93 | 0 | +0.17(+1.01%) | |||
Dec 11, 2019 | 16.76 | 0 | +0.15(+0.89%) | |||
Dec 10, 2019 | 16.61 | 0 | +0.06(+0.39%) | |||
Dec 09, 2019 | 16.55 | 0 | +0.03(+0.20%) | |||
Dec 08, 2019 | 16.50 | 16.52 | 16.50 | 16.52 | 0 | +0.00(+0.03%) |
Dec 06, 2019 | 16.91 | 16.93 | 16.49 | 16.51 | 0 | +0.00(+0.02%) |
Dec 05, 2019 | 16.51 | 0 | -0.29(-1.73%) | |||
Dec 04, 2019 | 16.80 | 0 | -0.33(-1.92%) | |||
Dec 03, 2019 | 17.12 | 0 | +0.29(+1.72%) | |||
Dec 02, 2019 | 16.84 | 0 | -0.13(-0.79%) | |||
Nov 29, 2019 | 16.90 | 16.98 | 16.80 | 16.97 | 0 | +0.00(+0.01%) |
Nov 28, 2019 | 16.97 | 0 | +0.05(+0.32%) | |||
Nov 27, 2019 | 16.90 | 16.93 | 16.89 | 16.91 | 0 | -0.14(-0.85%) |
Nov 26, 2019 | 17.06 | 17.07 | 17.05 | 17.06 | 0 | +0.22(+1.31%) |
Nov 25, 2019 | 16.78 | 16.86 | 16.78 | 16.84 | 0 | -0.04(-0.24%) |
Nov 24, 2019 | 16.96 | 16.96 | 16.85 | 16.88 | 0 | -0.08(-0.47%) |
Nov 22, 2019 | 17.07 | 17.21 | 16.95 | 16.96 | 0 | -0.04(-0.24%) |
Nov 21, 2019 | 17.00 | 0 | -0.16(-0.90%) | |||
Nov 20, 2019 | 17.14 | 17.17 | 17.14 | 17.16 | 0 | +0.02(+0.09%) |
Nov 19, 2019 | 17.11 | 17.14 | 17.11 | 17.14 | 0 | +0.14(+0.82%) |
Nov 18, 2019 | 17.00 | 17.01 | 17.00 | 17.00 | 0 | +0.05(+0.32%) |
Nov 17, 2019 | 16.95 | 16.96 | 16.93 | 16.95 | 0 | +0.01(+0.06%) |
Nov 15, 2019 | 17.00 | 17.01 | 16.78 | 16.93 | 0 | -0.01(-0.08%) |
Nov 14, 2019 | 16.95 | 0 | +0.04(+0.21%) | |||
Nov 13, 2019 | 16.91 | 0 | +0.14(+0.85%) | |||
Nov 12, 2019 | 16.72 | 16.77 | 16.72 | 16.77 | 0 | -0.05(-0.27%) |
Nov 11, 2019 | 16.79 | 16.84 | 16.79 | 16.82 | 0 | +0.04(+0.21%) |
Nov 10, 2019 | 16.75 | 16.80 | 16.75 | 16.78 | 0 | +0.02(+0.12%) |
Nov 08, 2019 | 17.07 | 17.09 | 16.66 | 16.76 | 0 | -0.06(-0.37%) |
Nov 07, 2019 | 16.82 | 0 | -0.78(-4.41%) | |||
Nov 06, 2019 | 17.61 | 17.61 | 17.58 | 17.60 | 0 | +0.02(+0.11%) |
Nov 05, 2019 | 17.55 | 17.58 | 17.55 | 17.58 | 0 | -0.48(-2.63%) |
Nov 04, 2019 | 18.06 | 18.07 | 18.05 | 18.05 | 0 | -0.06(-0.33%) |
Nov 03, 2019 | 18.12 | 18.13 | 18.09 | 18.11 | 0 | +0.00(+0.03%) |
Nov 02, 2019 | 18.12 | 18.16 | 17.93 | 18.11 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 18.12 | 18.16 | 17.93 | 18.11 | 0 | +0.06(+0.32%) |
Oct 31, 2019 | 18.05 | 0 | +0.19(+1.05%) | |||
Oct 30, 2019 | 17.89 | 17.89 | 17.84 | 17.86 | 0 | +0.06(+0.34%) |
Oct 29, 2019 | 17.82 | 17.82 | 17.79 | 17.80 | 0 | -0.03(-0.17%) |
Oct 28, 2019 | 17.87 | 17.88 | 17.84 | 17.84 | 0 | -0.19(-1.05%) |
Oct 27, 2019 | 18.07 | 18.07 | 18.00 | 18.02 | 0 | -0.01(-0.06%) |
Oct 26, 2019 | 17.84 | 18.35 | 17.80 | 18.04 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 17.84 | 18.35 | 17.80 | 18.04 | 0 | +0.22(+1.23%) |
Oct 24, 2019 | 17.84 | 17.84 | 17.81 | 17.82 | 0 | +0.25(+1.42%) |
Oct 23, 2019 | 17.57 | 17.57 | 17.54 | 17.57 | 0 | +0.01(+0.06%) |
Oct 22, 2019 | 17.55 | 17.57 | 17.54 | 17.55 | 0 | -0.02(-0.09%) |
Oct 21, 2019 | 17.58 | 17.59 | 17.57 | 17.57 | 0 | -0.00(-0.03%) |
Oct 20, 2019 | 17.61 | 17.61 | 17.57 | 17.57 | 0 | +0.00(+0.03%) |
Oct 19, 2019 | 17.57 | 17.62 | 17.42 | 17.57 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 17.57 | 17.62 | 17.42 | 17.57 | 0 | -0.00(-0.03%) |
Oct 17, 2019 | 17.57 | 17.60 | 17.57 | 17.57 | 0 | +0.16(+0.92%) |
Oct 16, 2019 | 17.41 | 17.43 | 17.41 | 17.41 | 0 | -0.01(-0.03%) |
Oct 15, 2019 | 17.43 | 17.45 | 17.41 | 17.42 | 0 | -0.26(-1.50%) |
Oct 14, 2019 | 17.70 | 17.70 | 17.66 | 17.68 | 0 | +0.17(+0.97%) |
Oct 13, 2019 | 17.59 | 17.59 | 17.50 | 17.52 | 0 | -0.05(-0.31%) |
Oct 12, 2019 | 17.54 | 17.79 | 17.37 | 17.57 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 17.54 | 17.79 | 17.37 | 17.57 | 0 | +0.04(+0.20%) |
Oct 10, 2019 | 17.54 | 17.57 | 17.52 | 17.54 | 0 | -0.38(-2.09%) |
Oct 09, 2019 | 17.80 | 17.93 | 17.77 | 17.91 | 0 | +0.10(+0.56%) |
Oct 08, 2019 | 17.77 | 17.82 | 17.77 | 17.81 | 0 | +0.34(+1.98%) |
Oct 07, 2019 | 17.49 | 17.50 | 17.45 | 17.46 | 0 | -0.14(-0.80%) |
Oct 06, 2019 | 17.66 | 17.70 | 17.58 | 17.61 | 0 | +0.00(+0.03%) |
Oct 05, 2019 | 17.63 | 17.84 | 17.33 | 17.60 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 17.63 | 17.84 | 17.33 | 17.60 | 0 | -0.04(-0.23%) |
Oct 03, 2019 | 17.63 | 17.66 | 17.61 | 17.64 | 0 | +0.03(+0.14%) |
Oct 02, 2019 | 17.63 | 17.63 | 17.61 | 17.61 | 0 | +0.30(+1.76%) |
Oct 01, 2019 | 17.31 | 17.32 | 17.29 | 17.31 | 0 | +0.23(+1.35%) |
Sep 30, 2019 | 17.05 | 17.09 | 17.04 | 17.08 | 0 | -0.52(-2.93%) |
Sep 29, 2019 | 17.59 | 17.96 | 17.34 | 17.59 | 0 | +0.00(+0.03%) |
Sep 28, 2019 | 17.89 | 18.11 | 17.34 | 17.59 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 17.89 | 18.11 | 17.34 | 17.59 | 0 | -0.30(-1.70%) |
Sep 26, 2019 | 17.89 | 17.91 | 17.87 | 17.89 | 0 | -0.12(-0.69%) |
Sep 25, 2019 | 17.99 | 18.02 | 17.93 | 18.02 | 0 | -0.66(-3.51%) |
Sep 24, 2019 | 18.68 | 18.73 | 18.65 | 18.68 | 0 | -0.03(-0.16%) |
Sep 23, 2019 | 18.66 | 18.73 | 18.66 | 18.70 | 0 | +0.65(+3.63%) |
Sep 22, 2019 | 18.03 | 18.06 | 17.81 | 18.05 | 0 | -0.00(-0.03%) |
Sep 21, 2019 | 17.87 | 18.06 | 17.66 | 18.05 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 17.87 | 18.06 | 17.81 | 18.05 | 0 | +0.20(+1.09%) |
Sep 19, 2019 | 17.87 | 17.88 | 17.83 | 17.86 | 0 | +0.09(+0.48%) |
Sep 18, 2019 | 17.84 | 17.84 | 17.76 | 17.77 | 0 | -0.32(-1.74%) |
Sep 17, 2019 | 18.09 | 18.11 | 18.05 | 18.09 | 0 | +0.16(+0.86%) |
Sep 16, 2019 | 17.93 | 17.94 | 17.91 | 17.93 | 0 | +0.18(+1.01%) |
Sep 15, 2019 | 17.75 | 18.27 | 17.47 | 17.75 | 0 | +0.25(+1.43%) |
Sep 14, 2019 | 18.16 | 18.27 | 17.47 | 17.50 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 18.16 | 18.27 | 17.47 | 17.50 | 0 | -0.62(-3.45%) |
Sep 12, 2019 | 18.16 | 18.17 | 18.09 | 18.13 | 0 | -0.10(-0.52%) |
Sep 11, 2019 | 18.20 | 18.23 | 18.18 | 18.23 | 0 | +0.12(+0.64%) |
Sep 10, 2019 | 18.09 | 18.14 | 18.07 | 18.11 | 0 | +0.04(+0.25%) |
Sep 09, 2019 | 18.09 | 18.11 | 18.04 | 18.07 | 0 | -0.17(-0.93%) |
Sep 08, 2019 | 18.21 | 18.24 | 18.16 | 18.23 | 0 | -0.04(-0.19%) |
Sep 07, 2019 | 18.71 | 18.89 | 18.05 | 18.27 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 18.71 | 18.89 | 18.05 | 18.27 | 0 | -0.50(-2.64%) |
Sep 05, 2019 | 18.71 | 18.78 | 18.71 | 18.77 | 0 | -0.90(-4.58%) |
Sep 04, 2019 | 19.64 | 19.67 | 19.59 | 19.66 | 0 | +0.25(+1.31%) |
Sep 03, 2019 | 19.35 | 19.43 | 19.32 | 19.41 | 0 | +0.89(+4.83%) |
Sep 02, 2019 | 18.52 | 18.68 | 18.36 | 18.52 | 0 | -0.04(-0.24%) |
Sep 01, 2019 | 18.52 | 18.68 | 18.51 | 18.56 | 0 | +0.08(+0.43%) |
Aug 31, 2019 | 18.36 | 18.57 | 18.16 | 18.48 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 18.36 | 18.57 | 18.16 | 18.48 | 0 | +0.13(+0.71%) |
Aug 29, 2019 | 18.36 | 18.37 | 18.33 | 18.35 | 0 | +0.04(+0.22%) |
Aug 28, 2019 | 18.30 | 18.31 | 18.27 | 18.31 | 0 | +0.16(+0.88%) |
Aug 27, 2019 | 18.14 | 18.16 | 18.14 | 18.15 | 0 | +0.54(+3.04%) |
Aug 26, 2019 | 17.64 | 17.64 | 17.61 | 17.61 | 0 | +0.00(+0.03%) |
Aug 25, 2019 | 17.50 | 17.73 | 17.50 | 17.61 | 0 | +0.21(+1.24%) |
Aug 24, 2019 | 17.03 | 17.46 | 16.96 | 17.39 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 17.03 | 17.46 | 16.96 | 17.39 | 0 | +0.39(+2.32%) |
Aug 22, 2019 | 17.03 | 17.04 | 17.00 | 17.00 | 0 | -0.11(-0.64%) |
Aug 21, 2019 | 17.11 | 17.13 | 17.10 | 17.11 | 0 | -0.00(-0.03%) |
Aug 20, 2019 | 17.12 | 17.13 | 17.10 | 17.11 | 0 | +0.25(+1.51%) |
Aug 19, 2019 | 16.87 | 16.88 | 16.84 | 16.86 | 0 | -0.23(-1.32%) |
Aug 18, 2019 | 17.12 | 17.18 | 17.05 | 17.09 | 0 | +0.00(+0.00%) |
Aug 17, 2019 | 17.25 | 17.32 | 17.03 | 17.09 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 17.25 | 17.32 | 17.03 | 17.09 | 0 | -0.14(-0.84%) |
Aug 15, 2019 | 17.25 | 17.25 | 17.22 | 17.23 | 0 | +0.03(+0.17%) |
Aug 14, 2019 | 17.19 | 17.25 | 17.17 | 17.20 | 0 | +0.25(+1.47%) |
Aug 13, 2019 | 16.95 | 16.96 | 16.93 | 16.95 | 0 | -0.11(-0.62%) |
Aug 12, 2019 | 17.06 | 17.07 | 17.04 | 17.05 | 0 | +0.11(+0.62%) |
Aug 11, 2019 | 16.96 | 16.98 | 16.94 | 16.95 | 0 | +0.00(+0.03%) |
Aug 10, 2019 | 16.94 | 17.14 | 16.86 | 16.95 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 16.94 | 17.14 | 16.86 | 16.95 | 0 | -0.05(-0.32%) |
Aug 08, 2019 | 16.94 | 17.02 | 16.94 | 17.00 | 0 | -0.08(-0.47%) |
Aug 07, 2019 | 17.10 | 17.11 | 17.07 | 17.08 | 0 | +0.62(+3.80%) |
Aug 06, 2019 | 16.45 | 16.49 | 16.45 | 16.45 | 0 | -0.05(-0.27%) |
Aug 05, 2019 | 16.44 | 16.53 | 16.43 | 16.50 | 0 | +0.27(+1.69%) |
Aug 04, 2019 | 16.26 | 16.27 | 16.20 | 16.23 | 0 | +0.00(+0.00%) |
Aug 03, 2019 | 16.36 | 16.39 | 16.03 | 16.23 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 16.36 | 16.39 | 16.03 | 16.23 | 0 | -0.09(-0.58%) |
Aug 01, 2019 | 16.36 | 16.39 | 16.28 | 16.32 | 0 | +0.04(+0.21%) |
Jul 31, 2019 | 16.28 | 16.30 | 16.26 | 16.29 | 0 | -0.29(-1.78%) |
Jul 30, 2019 | 16.59 | 16.60 | 16.57 | 16.58 | 0 | +0.11(+0.70%) |
Jul 29, 2019 | 16.50 | 16.50 | 16.46 | 16.46 | 0 | +0.06(+0.37%) |
Jul 28, 2019 | 16.42 | 16.45 | 16.40 | 16.41 | 0 | -0.00(-0.03%) |
Jul 27, 2019 | 16.45 | 16.55 | 16.36 | 16.41 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 16.45 | 16.55 | 16.36 | 16.41 | 0 | -0.03(-0.18%) |
Jul 25, 2019 | 16.45 | 16.48 | 16.43 | 16.44 | 0 | -0.18(-1.08%) |
Jul 24, 2019 | 16.62 | 16.66 | 16.61 | 16.62 | 0 | +0.23(+1.43%) |
Jul 23, 2019 | 16.43 | 16.44 | 16.35 | 16.39 | 0 | +0.01(+0.06%) |
Jul 22, 2019 | 16.38 | 16.40 | 16.36 | 16.38 | 0 | +0.15(+0.92%) |
Jul 21, 2019 | 16.25 | 16.30 | 16.23 | 16.23 | 0 | -0.00(-0.03%) |
Jul 20, 2019 | 16.39 | 16.62 | 16.08 | 16.23 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 16.39 | 16.62 | 16.08 | 16.23 | 0 | -0.11(-0.67%) |
Jul 18, 2019 | 16.39 | 16.44 | 16.31 | 16.34 | 0 | +0.34(+2.12%) |
Jul 17, 2019 | 16.00 | 16.04 | 15.98 | 16.00 | 0 | +0.42(+2.70%) |
Jul 16, 2019 | 15.59 | 15.61 | 15.57 | 15.58 | 0 | +0.16(+1.04%) |
Jul 15, 2019 | 15.41 | 15.45 | 15.41 | 15.42 | 0 | +0.19(+1.21%) |
Jul 14, 2019 | 15.24 | 15.28 | 15.22 | 15.23 | 0 | -0.02(-0.10%) |
Jul 13, 2019 | 15.13 | 15.27 | 15.07 | 15.25 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 15.13 | 15.27 | 15.07 | 15.25 | 0 | +0.11(+0.69%) |
Jul 11, 2019 | 15.13 | 15.15 | 15.13 | 15.14 | 0 | -0.13(-0.88%) |
Jul 10, 2019 | 15.27 | 15.30 | 15.26 | 15.28 | 0 | +0.16(+1.06%) |
Jul 09, 2019 | 15.13 | 15.14 | 15.12 | 15.12 | 0 | +0.09(+0.60%) |
Jul 08, 2019 | 15.04 | 15.05 | 15.03 | 15.03 | 0 | +0.02(+0.17%) |
Jul 07, 2019 | 15.05 | 15.06 | 14.98 | 15.01 | 0 | -0.01(-0.07%) |
Jul 06, 2019 | 15.37 | 15.37 | 14.91 | 15.02 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 15.37 | 15.37 | 14.91 | 15.02 | 0 | -0.35(-2.28%) |
Jul 04, 2019 | 15.37 | 15.37 | 15.25 | 15.37 | 0 | +0.04(+0.26%) |
Jul 03, 2019 | 15.37 | 15.37 | 15.32 | 15.32 | 0 | -0.05(-0.33%) |
Jul 02, 2019 | 15.37 | 15.43 | 15.35 | 15.38 | 0 | +0.19(+1.25%) |
Jul 01, 2019 | 15.16 | 15.21 | 15.16 | 15.19 | 0 | -0.09(-0.59%) |
Jun 30, 2019 | 15.31 | 15.31 | 15.16 | 15.28 | 0 | -0.08(-0.52%) |
Jun 29, 2019 | 15.30 | 15.38 | 15.24 | 15.36 | 0 | +0.00(+0.00%) |
Jun 28, 2019 | 15.30 | 15.38 | 15.24 | 15.36 | 0 | +0.05(+0.36%) |
Jun 27, 2019 | 15.30 | 15.31 | 15.29 | 15.30 | 0 | +0.07(+0.46%) |
Jun 26, 2019 | 15.28 | 15.28 | 15.23 | 15.23 | 0 | -0.09(-0.62%) |
Jun 25, 2019 | 15.35 | 15.36 | 15.28 | 15.32 | 0 | -0.14(-0.87%) |
Jun 24, 2019 | 15.44 | 15.48 | 15.42 | 15.46 | 0 | +0.09(+0.59%) |
Jun 23, 2019 | 15.36 | 15.43 | 15.34 | 15.37 | 0 | +0.03(+0.20%) |
Jun 22, 2019 | 15.46 | 15.55 | 15.15 | 15.34 | 0 | +0.00(+0.00%) |
Jun 21, 2019 | 15.46 | 15.55 | 15.15 | 15.34 | 0 | -0.09(-0.58%) |
Jun 20, 2019 | 15.46 | 15.46 | 15.43 | 15.43 | 0 | +0.29(+1.88%) |
Jun 19, 2019 | 15.17 | 15.17 | 15.13 | 15.14 | 0 | +0.16(+1.07%) |
Jun 18, 2019 | 14.99 | 15.00 | 14.98 | 14.98 | 0 | +0.16(+1.08%) |
Jun 17, 2019 | 14.83 | 14.84 | 14.82 | 14.82 | 0 | -0.02(-0.10%) |
Jun 16, 2019 | 14.84 | 14.86 | 14.84 | 14.84 | 0 | -0.01(-0.07%) |
Jun 15, 2019 | 14.89 | 15.12 | 14.78 | 14.85 | 0 | +0.00(+0.00%) |
Jun 14, 2019 | 14.89 | 15.12 | 14.78 | 14.85 | 0 | -0.06(-0.40%) |
Jun 13, 2019 | 14.89 | 14.93 | 14.88 | 14.91 | 0 | +0.16(+1.08%) |
Jun 12, 2019 | 14.76 | 14.77 | 14.74 | 14.75 | 0 | +0.02(+0.14%) |
Jun 11, 2019 | 14.72 | 14.74 | 14.72 | 14.73 | 0 | +0.04(+0.24%) |
Jun 10, 2019 | 14.69 | 14.70 | 14.68 | 14.70 | 0 | -0.28(-1.87%) |
Jun 09, 2019 | 15.01 | 15.01 | 14.96 | 14.97 | 0 | -0.04(-0.23%) |
Jun 08, 2019 | 14.89 | 15.15 | 14.84 | 15.01 | 0 | +0.00(+0.00%) |
Jun 07, 2019 | 14.89 | 15.15 | 14.84 | 15.01 | 0 | +0.14(+0.94%) |
Jun 06, 2019 | 14.89 | 14.89 | 14.87 | 14.87 | 0 | +0.06(+0.41%) |
Jun 05, 2019 | 14.79 | 14.83 | 14.79 | 14.81 | 0 | +0.01(+0.03%) |
Jun 04, 2019 | 14.81 | 14.81 | 14.79 | 14.80 | 0 | +0.02(+0.14%) |
Jun 03, 2019 | 14.78 | 14.79 | 14.77 | 14.79 | 0 | +0.21(+1.44%) |
Jun 02, 2019 | 14.57 | 14.59 | 14.56 | 14.57 | 0 | +0.01(+0.10%) |
Jun 01, 2019 | 14.49 | 14.67 | 14.46 | 14.56 | 0 | +0.00(+0.00%) |
May 31, 2019 | 14.49 | 14.67 | 14.46 | 14.56 | 0 | +0.06(+0.41%) |
May 30, 2019 | 14.49 | 14.51 | 14.49 | 14.50 | 0 | +0.10(+0.69%) |
May 29, 2019 | 14.39 | 14.40 | 14.39 | 14.40 | 0 | +0.08(+0.52%) |
May 28, 2019 | 14.32 | 14.33 | 14.32 | 14.32 | 0 | -0.24(-1.61%) |
May 27, 2019 | 14.54 | 14.61 | 14.54 | 14.56 | 0 | +0.01(+0.03%) |
May 26, 2019 | 14.54 | 14.56 | 14.54 | 14.55 | 0 | +0.01(+0.07%) |
May 25, 2019 | 14.57 | 14.60 | 14.52 | 14.54 | 0 | +0.00(+0.00%) |
May 24, 2019 | 14.57 | 14.60 | 14.52 | 14.54 | 0 | -0.04(-0.27%) |
May 23, 2019 | 14.57 | 14.59 | 14.57 | 14.59 | 0 | +0.15(+1.04%) |
May 22, 2019 | 14.42 | 14.44 | 14.41 | 14.44 | 0 | +0.00(+0.00%) |
May 21, 2019 | 14.42 | 14.44 | 14.42 | 14.44 | 0 | -0.01(-0.07%) |
May 20, 2019 | 14.44 | 14.45 | 14.44 | 14.45 | 0 | +0.03(+0.21%) |
May 19, 2019 | 14.39 | 14.43 | 14.39 | 14.41 | 0 | +0.02(+0.17%) |
May 18, 2019 | 14.54 | 14.55 | 14.38 | 14.39 | 0 | +0.00(+0.00%) |
May 17, 2019 | 14.54 | 14.55 | 14.38 | 14.39 | 0 | -0.15(-1.03%) |
May 16, 2019 | 14.54 | 14.55 | 14.54 | 14.54 | 0 | -0.27(-1.79%) |
May 15, 2019 | 14.79 | 14.81 | 14.79 | 14.80 | 0 | +0.00(+0.03%) |
May 14, 2019 | 14.80 | 14.80 | 14.79 | 14.80 | 0 | +0.02(+0.14%) |
May 13, 2019 | 14.78 | 14.79 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
May 12, 2019 | 14.78 | 14.79 | 14.78 | 14.78 | 0 | +0.00(+0.03%) |
May 11, 2019 | 14.75 | 14.85 | 14.74 | 14.78 | 0 | +0.00(+0.00%) |
May 10, 2019 | 14.75 | 14.85 | 14.74 | 14.78 | 0 | +0.01(+0.07%) |
May 09, 2019 | 14.75 | 14.78 | 14.75 | 14.77 | 0 | -0.08(-0.57%) |
May 08, 2019 | 14.85 | 14.86 | 14.85 | 14.85 | 0 | -0.08(-0.50%) |
May 07, 2019 | 14.92 | 14.93 | 14.91 | 14.93 | 0 | +0.00(+0.00%) |
May 06, 2019 | 14.91 | 14.93 | 14.90 | 14.93 | 0 | -0.04(-0.23%) |
May 05, 2019 | 14.96 | 14.99 | 14.93 | 14.96 | 0 | +0.01(+0.07%) |
May 04, 2019 | 14.62 | 14.99 | 14.60 | 14.95 | 0 | +0.00(+0.00%) |
May 03, 2019 | 14.62 | 14.99 | 14.60 | 14.95 | 0 | +0.32(+2.19%) |
May 02, 2019 | 14.62 | 14.64 | 14.62 | 14.63 | 0 | -0.07(-0.48%) |