Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.72 | 13.72 | 13.19 | 13.37 | 1,332 | -0.35(-2.56%) |
Apr 29, 2020 | 13.72 | 13.72 | 13.55 | 13.72 | 1,520 | +0.00(+0.00%) |
Apr 28, 2020 | 13.72 | 13.72 | 13.72 | 13.72 | 241 | -0.13(-0.95%) |
Apr 27, 2020 | 14.07 | 14.07 | 13.85 | 13.85 | 1,412 | +0.44(+3.28%) |
Apr 24, 2020 | 13.41 | 13.41 | 13.41 | 13.41 | 568 | +0.53(+4.09%) |
Apr 23, 2020 | 12.88 | 12.88 | 12.88 | 170 | +0.00(+0.00%) | |
Apr 22, 2020 | 12.88 | 12.88 | 12.88 | 12.88 | 126 | -0.04(-0.34%) |
Apr 21, 2020 | 13.13 | 13.13 | 12.35 | 12.93 | 8,458 | -0.20(-1.54%) |
Apr 20, 2020 | 13.15 | 13.15 | 13.13 | 13.13 | 581 | -0.02(-0.13%) |
Apr 17, 2020 | 13.15 | 13.15 | 13.15 | 13.15 | 454 | -0.48(-3.55%) |
Apr 16, 2020 | 13.52 | 13.63 | 13.52 | 13.63 | 1,210 | -0.98(-6.68%) |
Apr 15, 2020 | 14.61 | 14.61 | 14.61 | 14.61 | 619 | +0.01(+0.06%) |
Apr 14, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 486 | -0.01(-0.06%) |
Apr 13, 2020 | 14.07 | 14.61 | 14.07 | 14.61 | 608 | +0.86(+6.27%) |
Apr 09, 2020 | 12.71 | 13.74 | 12.50 | 13.74 | 23,427 | +0.98(+7.72%) |
Apr 08, 2020 | 12.76 | 12.82 | 12.75 | 12.76 | 1,875 | -0.08(-0.62%) |
Apr 07, 2020 | 12.31 | 12.84 | 12.31 | 12.84 | 1,636 | +0.49(+3.99%) |
Apr 06, 2020 | 12.92 | 12.92 | 12.35 | 12.35 | 433 | -0.75(-5.71%) |
Apr 03, 2020 | 13.09 | 13.09 | 13.09 | 13.09 | 113 | -0.10(-0.73%) |
Apr 02, 2020 | 13.19 | 13.19 | 13.19 | 72 | +0.00(+0.00%) | |
Apr 01, 2020 | 13.19 | 13.19 | 13.19 | 308 | +0.00(+0.00%) | |
Mar 31, 2020 | 13.19 | 13.19 | 13.19 | 13.19 | 367 | -0.12(-0.93%) |
Mar 30, 2020 | 13.32 | 13.32 | 13.30 | 13.31 | 2,048 | -0.14(-1.04%) |
Mar 27, 2020 | 13.45 | 13.45 | 13.45 | 13.45 | 1,023 | -0.09(-0.65%) |
Mar 26, 2020 | 12.42 | 13.54 | 12.42 | 13.54 | 1,117 | -0.13(-0.96%) |
Mar 25, 2020 | 12.48 | 13.67 | 12.48 | 13.67 | 392 | +0.12(+0.91%) |
Mar 23, 2020 | 13.55 | 13.55 | 13.55 | 0 | +0.24(+1.78%) | |
Mar 20, 2020 | 13.31 | 13.31 | 13.31 | 115 | +0.00(+0.00%) | |
Mar 19, 2020 | 12.41 | 13.58 | 12.41 | 13.31 | 1,250 | -0.53(-3.81%) |
Mar 18, 2020 | 13.89 | 13.89 | 13.83 | 13.84 | 2,630 | +0.01(+0.06%) |
Mar 17, 2020 | 13.18 | 13.83 | 13.18 | 13.83 | 2,679 | -0.07(-0.51%) |
Mar 16, 2020 | 14.31 | 14.35 | 13.90 | 13.90 | 938 | -1.04(-6.94%) |
Mar 13, 2020 | 13.86 | 15.22 | 13.85 | 14.94 | 4,776 | +1.10(+7.94%) |
Mar 12, 2020 | 14.07 | 14.94 | 12.32 | 13.84 | 146,894 | -1.11(-7.41%) |
Mar 11, 2020 | 16.88 | 16.88 | 14.32 | 14.95 | 5,102 | -0.84(-5.29%) |
Mar 10, 2020 | 15.78 | 15.78 | 15.78 | 15.78 | 113 | +0.48(+3.16%) |
Mar 09, 2020 | 14.95 | 16.00 | 14.95 | 15.30 | 1,967 | -1.58(-9.37%) |
Mar 05, 2020 | 16.88 | 16.88 | 16.88 | 0 | -0.04(-0.26%) | |
Mar 04, 2020 | 16.93 | 16.93 | 16.93 | 32 | +0.00(+0.00%) | |
Mar 03, 2020 | 16.93 | 16.93 | 16.93 | 204 | +0.00(+0.00%) | |
Mar 02, 2020 | 16.97 | 17.58 | 16.93 | 16.93 | 14,820 | -0.95(-5.29%) |
Feb 28, 2020 | 17.87 | 17.87 | 17.87 | 148 | +0.00(+0.00%) | |
Feb 27, 2020 | 17.90 | 17.92 | 17.81 | 17.87 | 2,912 | +0.05(+0.27%) |
Feb 26, 2020 | 17.29 | 17.82 | 17.29 | 17.82 | 1,302 | +0.36(+2.05%) |
Feb 25, 2020 | 17.49 | 17.50 | 17.47 | 17.47 | 3,797 | -0.04(-0.20%) |
Feb 24, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 743 | -0.17(-0.99%) |
Feb 21, 2020 | 17.68 | 17.68 | 17.68 | 17.68 | 114 | -0.46(-2.56%) |
Feb 20, 2020 | 17.70 | 18.25 | 17.68 | 18.14 | 5,367 | +0.28(+1.57%) |
Feb 19, 2020 | 17.74 | 18.26 | 17.74 | 17.86 | 4,662 | -0.29(-1.59%) |
Feb 18, 2020 | 17.76 | 18.15 | 17.76 | 18.15 | 419 | -0.21(-1.14%) |
Feb 14, 2020 | 18.36 | 18.36 | 18.36 | 33 | +0.00(+0.00%) | |
Feb 13, 2020 | 17.68 | 18.36 | 17.68 | 18.36 | 567 | +0.04(+0.24%) |
Feb 12, 2020 | 17.65 | 18.37 | 17.65 | 18.31 | 4,846 | -0.03(-0.19%) |
Feb 11, 2020 | 18.35 | 18.35 | 18.35 | 18.35 | 250 | +0.64(+3.60%) |
Feb 10, 2020 | 17.58 | 17.78 | 17.58 | 17.71 | 5,671 | +0.09(+0.50%) |
Feb 07, 2020 | 17.71 | 17.71 | 17.62 | 17.62 | 3,773 | -0.09(-0.49%) |
Feb 06, 2020 | 17.71 | 17.71 | 17.65 | 17.71 | 4,720 | +0.05(+0.30%) |
Feb 05, 2020 | 17.65 | 17.72 | 17.58 | 17.66 | 18,724 | +0.01(+0.05%) |
Feb 04, 2020 | 17.65 | 17.65 | 17.54 | 17.65 | 10,282 | +0.00(+0.00%) |
Feb 03, 2020 | 17.65 | 17.65 | 17.65 | 17.65 | 348 | -0.19(-1.08%) |
Jan 31, 2020 | 17.84 | 17.93 | 17.67 | 17.84 | 10,633 | -0.31(-1.69%) |
Jan 30, 2020 | 18.15 | 18.15 | 18.15 | 178 | +0.00(+0.00%) | |
Jan 28, 2020 | 18.15 | 18.15 | 18.15 | 0 | +0.57(+3.23%) | |
Jan 27, 2020 | 17.58 | 17.58 | 17.58 | 17.58 | 535 | -0.33(-1.83%) |
Jan 24, 2020 | 17.93 | 17.93 | 17.88 | 17.91 | 10,862 | -0.24(-1.33%) |
Jan 23, 2020 | 17.93 | 18.15 | 17.93 | 18.15 | 918 | +0.03(+0.14%) |
Jan 21, 2020 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 18.06 | 18.12 | 17.93 | 18.12 | 800 | -0.03(-0.14%) |
Jan 16, 2020 | 17.93 | 18.37 | 17.93 | 18.15 | 917 | -0.13(-0.72%) |
Jan 15, 2020 | 18.10 | 18.32 | 17.71 | 18.28 | 4,779 | -0.42(-2.25%) |
Jan 14, 2020 | 17.93 | 18.70 | 17.93 | 18.70 | 953 | +0.33(+1.81%) |
Jan 13, 2020 | 18.37 | 18.37 | 18.37 | 2 | +0.00(+0.00%) | |
Jan 10, 2020 | 17.73 | 18.37 | 17.73 | 18.37 | 686 | +0.44(+2.44%) |
Jan 09, 2020 | 17.93 | 17.93 | 17.93 | 17.93 | 1,169 | -0.12(-0.64%) |
Jan 08, 2020 | 18.04 | 18.04 | 18.04 | 1 | +0.00(+0.00%) | |
Jan 07, 2020 | 17.96 | 18.50 | 17.93 | 18.04 | 1,896 | -0.67(-3.59%) |
Jan 06, 2020 | 18.72 | 18.72 | 18.72 | 21 | +0.00(+0.00%) | |
Jan 02, 2020 | 18.72 | 18.72 | 18.72 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 18.61 | 18.72 | 18.37 | 18.72 | 2,972 | -0.04(-0.23%) |
Dec 30, 2019 | 18.35 | 18.76 | 17.93 | 18.76 | 3,509 | +0.41(+2.24%) |
Dec 27, 2019 | 18.35 | 18.35 | 18.35 | 46 | +0.00(+0.00%) | |
Dec 24, 2019 | 18.35 | 18.35 | 18.35 | 0 | -0.41(-2.19%) | |
Dec 23, 2019 | 18.37 | 18.76 | 18.19 | 18.76 | 2,669 | +0.30(+1.61%) |
Dec 20, 2019 | 18.03 | 18.46 | 18.02 | 18.46 | 6,746 | +0.43(+2.38%) |
Dec 19, 2019 | 17.93 | 18.37 | 17.93 | 18.03 | 854 | +0.11(+0.59%) |
Dec 18, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 2,030 | +0.00(+0.00%) |
Dec 17, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 305 | +0.43(+2.45%) |
Dec 16, 2019 | 17.84 | 17.93 | 17.50 | 17.50 | 7,058 | -0.34(-1.91%) |
Dec 13, 2019 | 17.63 | 17.84 | 17.51 | 17.84 | 2,858 | +0.00(+0.00%) |
Dec 12, 2019 | 17.67 | 17.84 | 17.67 | 17.84 | 243 | +0.00(+0.00%) |
Dec 11, 2019 | 17.59 | 17.84 | 17.59 | 17.84 | 907 | +0.09(+0.49%) |
Dec 10, 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 122 | +0.26(+1.50%) |
Dec 09, 2019 | 17.49 | 17.49 | 17.49 | 105 | +0.00(+0.00%) | |
Dec 06, 2019 | 17.77 | 17.77 | 17.32 | 17.49 | 2,058 | +0.20(+1.16%) |
Dec 05, 2019 | 17.29 | 17.29 | 17.29 | 74 | +0.00(+0.00%) | |
Dec 04, 2019 | 17.29 | 17.49 | 17.29 | 17.29 | 6,383 | +0.08(+0.48%) |
Dec 03, 2019 | 17.11 | 17.58 | 17.11 | 17.21 | 1,022 | -0.50(-2.84%) |
Dec 02, 2019 | 17.18 | 17.93 | 17.18 | 17.71 | 1,334 | +0.22(+1.25%) |
Nov 27, 2019 | 17.49 | 17.49 | 17.49 | 0 | +0.08(+0.45%) | |
Nov 26, 2019 | 17.31 | 17.41 | 17.02 | 17.41 | 4,756 | +0.00(+0.00%) |
Nov 25, 2019 | 17.41 | 17.41 | 17.41 | 173 | +0.00(+0.00%) | |
Nov 22, 2019 | 16.94 | 17.41 | 16.86 | 17.41 | 5,168 | +0.52(+3.08%) |
Nov 21, 2019 | 16.76 | 17.41 | 16.76 | 16.89 | 4,502 | +0.13(+0.80%) |
Nov 20, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 2,060 | -0.39(-2.28%) |
Nov 19, 2019 | 17.06 | 17.20 | 16.91 | 17.15 | 5,404 | -0.04(-0.25%) |
Nov 18, 2019 | 17.20 | 17.20 | 17.20 | 93 | +0.00(+0.00%) | |
Nov 15, 2019 | 17.20 | 17.20 | 17.20 | 112 | +0.00(+0.00%) | |
Nov 14, 2019 | 16.76 | 17.20 | 16.76 | 17.20 | 936 | +0.26(+1.54%) |
Nov 13, 2019 | 16.93 | 16.93 | 16.93 | 2 | +0.00(+0.00%) | |
Nov 12, 2019 | 16.93 | 16.93 | 16.93 | 5 | +0.00(+0.00%) | |
Nov 11, 2019 | 17.19 | 17.19 | 16.30 | 16.93 | 1,717 | -0.13(-0.77%) |
Nov 08, 2019 | 17.06 | 17.06 | 17.06 | 17.06 | 229 | +0.02(+0.10%) |
Nov 07, 2019 | 17.05 | 17.05 | 17.05 | 22 | +0.00(+0.00%) | |
Nov 06, 2019 | 17.17 | 17.20 | 16.45 | 17.05 | 2,754 | -0.14(-0.81%) |
Nov 01, 2019 | 17.19 | 17.19 | 17.19 | 0 | -0.00(-0.01%) | |
Oct 31, 2019 | 17.19 | 17.19 | 17.19 | 17.19 | 313 | +0.65(+3.91%) |
Oct 29, 2019 | 16.54 | 16.54 | 16.54 | 0 | -0.01(-0.05%) | |
Oct 28, 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 341 | +0.01(+0.05%) |
Oct 25, 2019 | 16.54 | 17.18 | 16.54 | 16.54 | 17,113 | +0.00(+0.00%) |
Oct 24, 2019 | 16.54 | 16.54 | 16.54 | 111 | +0.00(+0.00%) | |
Oct 23, 2019 | 16.11 | 16.54 | 16.11 | 16.54 | 3,329 | +0.08(+0.51%) |
Oct 21, 2019 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 15.96 | 16.46 | 15.96 | 16.46 | 344 | +0.13(+0.82%) |
Oct 17, 2019 | 15.94 | 16.33 | 15.94 | 16.32 | 1,889 | -0.04(-0.27%) |
Oct 16, 2019 | 16.45 | 16.45 | 16.37 | 16.37 | 505 | +0.19(+1.20%) |
Oct 15, 2019 | 16.06 | 16.17 | 16.06 | 16.17 | 583 | +0.02(+0.13%) |
Oct 14, 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 229 | +0.10(+0.61%) |
Oct 11, 2019 | 16.05 | 16.05 | 16.05 | 10 | +0.00(+0.00%) | |
Oct 10, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 233 | -0.50(-3.00%) |
Oct 09, 2019 | 16.32 | 17.20 | 16.32 | 16.55 | 2,115 | +0.62(+3.88%) |
Oct 08, 2019 | 15.93 | 15.93 | 15.93 | 15.93 | 142 | -0.05(-0.33%) |
Oct 07, 2019 | 15.98 | 15.98 | 15.98 | 15.98 | 325 | -0.12(-0.76%) |
Oct 04, 2019 | 16.11 | 16.11 | 16.11 | 98 | +0.00(+0.00%) | |
Oct 03, 2019 | 16.26 | 16.26 | 16.11 | 16.11 | 524 | -0.43(-2.58%) |
Oct 02, 2019 | 16.53 | 16.53 | 16.53 | 1 | +0.00(+0.00%) | |
Oct 01, 2019 | 16.42 | 16.53 | 15.99 | 16.53 | 843 | +0.56(+3.49%) |
Sep 30, 2019 | 15.98 | 15.98 | 15.98 | 138 | +0.00(+0.00%) | |
Sep 27, 2019 | 16.11 | 16.11 | 15.98 | 15.98 | 459 | +0.04(+0.27%) |
Sep 26, 2019 | 15.89 | 16.53 | 15.89 | 15.93 | 48,240 | +0.17(+1.10%) |
Sep 25, 2019 | 15.89 | 15.96 | 14.57 | 15.76 | 30,939 | -0.35(-2.16%) |
Sep 24, 2019 | 16.19 | 16.41 | 15.89 | 16.11 | 15,778 | -0.03(-0.16%) |
Sep 23, 2019 | 16.54 | 16.83 | 16.13 | 16.13 | 2,483 | -0.41(-2.47%) |
Sep 20, 2019 | 16.54 | 16.54 | 16.54 | 16.54 | 2,182 | +0.39(+2.43%) |
Sep 19, 2019 | 15.89 | 16.19 | 15.89 | 16.15 | 5,777 | -0.05(-0.32%) |
Sep 18, 2019 | 16.20 | 16.36 | 16.20 | 16.20 | 1,328 | +0.04(+0.27%) |
Sep 17, 2019 | 15.89 | 16.16 | 15.89 | 16.16 | 571 | +0.17(+1.03%) |
Sep 16, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 488 | -0.56(-3.35%) |
Sep 13, 2019 | 16.54 | 16.55 | 16.54 | 16.55 | 804 | +0.65(+4.09%) |
Sep 12, 2019 | 15.90 | 15.90 | 15.90 | 15.90 | 176 | -0.64(-3.89%) |
Sep 11, 2019 | 16.54 | 16.54 | 16.54 | 215 | +0.00(+0.00%) | |
Sep 06, 2019 | 16.54 | 16.54 | 16.54 | 0 | +0.81(+5.15%) | |
Sep 05, 2019 | 15.84 | 15.93 | 15.45 | 15.73 | 5,430 | +0.22(+1.40%) |
Sep 04, 2019 | 15.50 | 15.93 | 15.38 | 15.51 | 13,199 | -0.68(-4.19%) |
Sep 03, 2019 | 16.19 | 16.19 | 16.19 | 167 | +0.00(+0.00%) | |
Aug 30, 2019 | 16.19 | 16.19 | 16.19 | 16.19 | 459 | -1.65(-9.27%) |
Aug 29, 2019 | 17.85 | 17.85 | 17.85 | 28 | +0.08(+0.44%) | |
Aug 26, 2019 | 17.77 | 17.77 | 17.77 | 0 | +1.31(+7.95%) | |
Aug 23, 2019 | 15.60 | 16.46 | 15.17 | 16.46 | 1,384 | +1.28(+8.45%) |
Aug 22, 2019 | 15.86 | 15.86 | 15.18 | 15.18 | 1,367 | -0.63(-4.00%) |
Aug 21, 2019 | 15.81 | 15.81 | 15.81 | 15.81 | 268 | +0.15(+0.94%) |
Aug 20, 2019 | 15.66 | 15.66 | 15.66 | 145 | +0.00(+0.00%) | |
Aug 19, 2019 | 15.66 | 15.66 | 15.66 | 15.66 | 198 | -0.70(-4.29%) |
Aug 16, 2019 | 16.47 | 16.47 | 16.37 | 16.37 | 692 | +0.31(+1.94%) |
Aug 15, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 389 | -0.42(-2.53%) |
Aug 13, 2019 | 16.47 | 16.47 | 16.47 | 0 | +1.25(+8.20%) | |
Aug 12, 2019 | 16.89 | 16.89 | 15.22 | 15.22 | 259 | -0.33(-2.12%) |
Aug 09, 2019 | 15.55 | 15.55 | 15.55 | 58 | +0.00(+0.00%) | |
Aug 08, 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 731 | -0.49(-3.03%) |
Aug 07, 2019 | 15.25 | 16.04 | 15.25 | 16.04 | 7,428 | -0.26(-1.60%) |
Aug 06, 2019 | 16.31 | 16.32 | 16.30 | 16.30 | 3,473 | +0.01(+0.06%) |
Aug 05, 2019 | 16.22 | 16.50 | 16.22 | 16.29 | 2,435 | -0.15(-0.90%) |
Aug 02, 2019 | 16.43 | 16.43 | 16.43 | 19 | +0.00(+0.00%) | |
Aug 01, 2019 | 16.43 | 16.43 | 16.43 | 16.43 | 886 | -0.47(-2.77%) |
Jul 31, 2019 | 16.99 | 17.12 | 16.90 | 16.90 | 3,433 | +0.00(+0.00%) |
Jul 30, 2019 | 17.12 | 17.12 | 16.51 | 16.90 | 1,094 | +0.39(+2.36%) |
Jul 29, 2019 | 16.99 | 16.99 | 16.51 | 16.51 | 1,417 | -0.22(-1.30%) |
Jul 26, 2019 | 16.73 | 16.73 | 16.73 | 44 | +0.00(+0.00%) | |
Jul 25, 2019 | 16.73 | 16.73 | 16.73 | 61 | +0.00(+0.00%) | |
Jul 24, 2019 | 16.82 | 16.90 | 16.69 | 16.73 | 6,618 | -0.17(-1.03%) |
Jul 23, 2019 | 16.90 | 17.04 | 16.87 | 16.90 | 7,382 | +0.00(+0.00%) |
Jul 22, 2019 | 16.74 | 16.90 | 16.61 | 16.90 | 1,838 | +0.16(+0.98%) |
Jul 19, 2019 | 16.74 | 16.74 | 16.74 | 16.74 | 230 | -0.16(-0.97%) |
Jul 18, 2019 | 16.99 | 16.99 | 16.74 | 16.90 | 1,466 | +0.08(+0.46%) |
Jul 17, 2019 | 16.82 | 16.90 | 16.82 | 16.82 | 844 | -0.06(-0.36%) |
Jul 16, 2019 | 16.89 | 16.89 | 16.89 | 119 | +0.00(+0.00%) | |
Jul 15, 2019 | 16.89 | 16.89 | 16.89 | 100 | +0.00(+0.00%) | |
Jul 12, 2019 | 16.89 | 16.89 | 16.89 | 16.89 | 807 | -0.53(-3.03%) |
Jul 11, 2019 | 17.77 | 17.77 | 17.41 | 17.41 | 1,459 | -0.36(-2.01%) |
Jul 10, 2019 | 17.42 | 18.19 | 17.42 | 17.77 | 1,979 | +0.21(+1.22%) |
Jul 09, 2019 | 17.55 | 17.55 | 17.55 | 17.55 | 378 | -0.06(-0.33%) |
Jul 08, 2019 | 17.42 | 17.63 | 17.42 | 17.61 | 2,829 | -0.15(-0.83%) |
Jul 05, 2019 | 17.42 | 17.77 | 17.34 | 17.76 | 5,999 | +0.00(+0.00%) |
Jul 03, 2019 | 17.76 | 17.76 | 17.76 | 115 | +0.00(+0.00%) | |
Jul 02, 2019 | 18.02 | 18.02 | 17.76 | 17.76 | 749 | -0.49(-2.66%) |
Jul 01, 2019 | 17.86 | 18.55 | 17.86 | 18.25 | 7,789 | +0.61(+3.44%) |
Jun 28, 2019 | 19.36 | 19.36 | 17.51 | 17.64 | 11,767 | -1.21(-6.44%) |
Jun 27, 2019 | 18.64 | 19.19 | 18.64 | 18.85 | 1,878 | +0.24(+1.30%) |
Jun 26, 2019 | 18.84 | 18.96 | 18.12 | 18.61 | 4,254 | -0.18(-0.97%) |
Jun 25, 2019 | 17.74 | 19.29 | 17.10 | 18.79 | 5,137 | +1.05(+5.91%) |
Jun 24, 2019 | 18.90 | 18.98 | 17.25 | 17.74 | 13,787 | -0.52(-2.85%) |
Jun 21, 2019 | 19.08 | 19.66 | 18.12 | 18.26 | 35,994 | -1.14(-5.85%) |
Jun 20, 2019 | 20.28 | 20.37 | 19.11 | 19.40 | 67,932 | -0.95(-4.66%) |
Jun 19, 2019 | 19.94 | 21.28 | 19.92 | 20.35 | 42,855 | +0.20(+0.97%) |
Jun 18, 2019 | 18.58 | 20.60 | 17.52 | 20.15 | 23,893 | +1.79(+9.77%) |
Jun 17, 2019 | 18.10 | 18.36 | 17.83 | 18.36 | 38,443 | +0.39(+2.17%) |
Jun 14, 2019 | 17.97 | 17.97 | 17.54 | 17.97 | 461 | +0.63(+3.65%) |
Jun 13, 2019 | 18.29 | 18.29 | 17.34 | 17.34 | 762 | -0.17(-0.99%) |
Jun 12, 2019 | 17.51 | 17.51 | 17.51 | 17.51 | 378 | -0.48(-2.65%) |
Jun 11, 2019 | 18.20 | 18.20 | 17.99 | 17.99 | 8,936 | -0.37(-2.03%) |
Jun 10, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 136 | +0.34(+1.86%) |
Jun 07, 2019 | 18.02 | 18.02 | 18.02 | 3 | +0.00(+0.00%) | |
Jun 06, 2019 | 17.21 | 18.02 | 17.21 | 18.02 | 1,273 | +0.04(+0.21%) |
Jun 05, 2019 | 17.99 | 17.99 | 17.99 | 55 | +0.00(+0.00%) | |
Jun 04, 2019 | 17.58 | 17.99 | 17.58 | 17.99 | 2,459 | +0.00(+0.00%) |
May 31, 2019 | 17.99 | 17.99 | 17.99 | 0 | -0.09(-0.48%) | |
May 30, 2019 | 18.07 | 18.07 | 18.07 | 92 | +0.08(+0.43%) | |
May 29, 2019 | 18.00 | 18.00 | 18.00 | 23 | +0.00(+0.00%) | |
May 28, 2019 | 18.00 | 18.00 | 18.00 | 1 | +0.00(+0.00%) | |
May 24, 2019 | 17.56 | 18.00 | 17.56 | 18.00 | 231 | +0.09(+0.48%) |
May 23, 2019 | 17.91 | 17.91 | 17.91 | 6 | +0.00(+0.00%) | |
May 22, 2019 | 17.44 | 18.00 | 17.44 | 17.91 | 10,082 | -0.17(-0.95%) |
May 21, 2019 | 18.08 | 18.08 | 18.08 | 18.08 | 1,158 | -0.23(-1.27%) |
May 20, 2019 | 18.08 | 18.31 | 18.08 | 18.31 | 4,456 | +0.00(+0.00%) |
May 17, 2019 | 17.47 | 18.31 | 17.47 | 18.31 | 231 | -0.04(-0.22%) |
May 16, 2019 | 18.36 | 18.36 | 18.36 | 52 | +0.00(+0.00%) | |
May 15, 2019 | 18.36 | 18.36 | 18.36 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 18.36 | 18.36 | 18.36 | 4 | +0.00(+0.00%) | |
May 10, 2019 | 18.36 | 18.36 | 18.36 | 0 | +0.56(+3.18%) | |
May 09, 2019 | 18.12 | 18.12 | 17.79 | 17.79 | 2,149 | -0.78(-4.22%) |
May 08, 2019 | 18.57 | 18.57 | 18.57 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 18.57 | 18.57 | 18.57 | 18.57 | 347 | -0.62(-3.24%) |
May 06, 2019 | 19.19 | 19.19 | 19.19 | 17 | +0.00(+0.00%) | |
May 03, 2019 | 18.91 | 19.19 | 18.91 | 19.19 | 695 | +0.08(+0.42%) |
May 02, 2019 | 19.11 | 19.11 | 19.11 | 19.11 | 185 | -0.09(-0.47%) |