Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.53 | 16.58 | 16.48 | 16.57 | 1,034 | +0.08(+0.50%) |
May 28, 2020 | 16.45 | 16.55 | 16.45 | 16.49 | 2,421 | -0.00(-0.03%) |
May 27, 2020 | 16.44 | 16.49 | 16.43 | 16.49 | 4,198 | -0.00(-0.03%) |
May 26, 2020 | 16.54 | 16.54 | 16.50 | 16.50 | 3,146 | +0.18(+1.10%) |
May 22, 2020 | 16.29 | 16.32 | 16.28 | 16.32 | 3,828 | -0.06(-0.37%) |
May 21, 2020 | 16.41 | 16.42 | 16.35 | 16.38 | 1,501 | +0.06(+0.34%) |
May 20, 2020 | 16.24 | 16.33 | 16.24 | 16.32 | 7,555 | +0.14(+0.89%) |
May 19, 2020 | 16.16 | 16.22 | 16.16 | 16.18 | 5,556 | +0.05(+0.29%) |
May 18, 2020 | 16.08 | 16.14 | 16.08 | 16.13 | 1,946 | +0.14(+0.85%) |
May 15, 2020 | 16.05 | 16.05 | 15.99 | 15.99 | 7,140 | -0.05(-0.32%) |
May 14, 2020 | 15.91 | 16.05 | 15.91 | 16.05 | 995 | +0.05(+0.33%) |
May 13, 2020 | 16.02 | 16.08 | 15.99 | 15.99 | 2,639 | -0.04(-0.24%) |
May 12, 2020 | 16.14 | 16.14 | 16.03 | 16.03 | 5,042 | +0.03(+0.17%) |
May 11, 2020 | 16.03 | 16.03 | 15.98 | 16.00 | 3,359 | -0.01(-0.08%) |
May 08, 2020 | 15.99 | 16.05 | 15.99 | 16.02 | 5,588 | +0.10(+0.61%) |
May 07, 2020 | 15.88 | 15.93 | 15.87 | 15.92 | 1,723 | +0.06(+0.37%) |
May 06, 2020 | 15.87 | 15.92 | 15.86 | 15.86 | 5,093 | -0.14(-0.86%) |
May 05, 2020 | 16.01 | 16.01 | 15.98 | 16.00 | 497 | +0.04(+0.23%) |
May 04, 2020 | 15.88 | 15.96 | 15.87 | 15.96 | 84,395 | +0.12(+0.76%) |
May 01, 2020 | 15.88 | 15.88 | 15.84 | 15.84 | 54,225 | -0.21(-1.28%) |
Apr 30, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 108 | -0.07(-0.45%) |
Apr 29, 2020 | 16.02 | 16.14 | 16.02 | 16.12 | 3,917 | +0.22(+1.38%) |
Apr 28, 2020 | 15.87 | 15.94 | 15.87 | 15.90 | 5,858 | +0.08(+0.52%) |
Apr 27, 2020 | 15.82 | 15.88 | 15.80 | 15.82 | 10,885 | +0.04(+0.23%) |
Apr 24, 2020 | 15.78 | 15.84 | 15.74 | 15.78 | 3,311 | -0.05(-0.31%) |
Apr 23, 2020 | 15.88 | 15.90 | 15.83 | 15.83 | 871 | +0.00(+0.02%) |
Apr 22, 2020 | 15.87 | 15.88 | 15.82 | 15.83 | 8,570 | +0.00(+0.00%) |
Apr 21, 2020 | 15.85 | 15.85 | 15.81 | 15.83 | 1,914 | -0.12(-0.73%) |
Apr 20, 2020 | 15.94 | 15.97 | 15.92 | 15.94 | 1,611 | -0.03(-0.21%) |
Apr 17, 2020 | 16.00 | 16.00 | 15.93 | 15.98 | 2,069 | +0.10(+0.64%) |
Apr 16, 2020 | 15.90 | 15.94 | 15.86 | 15.88 | 4,313 | -0.07(-0.46%) |
Apr 15, 2020 | 15.89 | 15.99 | 15.89 | 15.95 | 2,833 | -0.16(-0.97%) |
Apr 14, 2020 | 16.13 | 16.15 | 16.07 | 16.11 | 12,108 | +0.04(+0.26%) |
Apr 13, 2020 | 16.09 | 16.13 | 16.03 | 16.07 | 6,040 | -0.04(-0.26%) |
Apr 09, 2020 | 16.14 | 16.18 | 16.11 | 16.11 | 10,244 | +0.11(+0.71%) |
Apr 08, 2020 | 15.93 | 15.99 | 15.93 | 15.99 | 933 | +0.04(+0.25%) |
Apr 07, 2020 | 15.99 | 16.05 | 15.93 | 15.95 | 19,957 | +0.14(+0.89%) |
Apr 06, 2020 | 15.72 | 15.81 | 15.72 | 15.81 | 1,882 | +0.07(+0.45%) |
Apr 03, 2020 | 15.68 | 15.74 | 15.68 | 15.74 | 53,294 | -0.02(-0.15%) |
Apr 02, 2020 | 15.77 | 15.77 | 15.76 | 15.77 | 1,138 | +0.05(+0.30%) |
Apr 01, 2020 | 15.77 | 15.77 | 15.70 | 15.72 | 1,030 | -0.26(-1.62%) |
Mar 31, 2020 | 15.96 | 15.99 | 15.96 | 15.98 | 4,257 | +0.04(+0.25%) |
Mar 30, 2020 | 15.89 | 15.94 | 15.89 | 15.94 | 3,499 | -0.14(-0.84%) |
Mar 27, 2020 | 16.04 | 16.11 | 15.97 | 16.07 | 5,174 | -0.03(-0.16%) |
Mar 26, 2020 | 16.14 | 16.18 | 16.10 | 16.10 | 19,956 | +0.15(+0.93%) |
Mar 25, 2020 | 15.89 | 15.97 | 15.84 | 15.95 | 14,266 | +0.09(+0.54%) |
Mar 24, 2020 | 15.77 | 15.89 | 15.75 | 15.86 | 3,488 | +0.27(+1.72%) |
Mar 23, 2020 | 15.64 | 15.65 | 15.58 | 15.60 | 16,128 | -0.19(-1.21%) |
Mar 20, 2020 | 15.90 | 15.93 | 15.75 | 15.79 | 1,345 | -0.03(-0.20%) |
Mar 19, 2020 | 15.75 | 15.86 | 15.75 | 15.82 | 4,914 | -0.07(-0.43%) |
Mar 18, 2020 | 15.95 | 16.01 | 15.85 | 15.89 | 7,992 | -0.35(-2.14%) |
Mar 17, 2020 | 16.23 | 16.26 | 16.20 | 16.24 | 13,586 | -0.03(-0.17%) |
Mar 16, 2020 | 16.35 | 16.38 | 16.23 | 16.26 | 12,033 | -0.28(-1.69%) |
Mar 13, 2020 | 16.66 | 16.71 | 16.42 | 16.54 | 9,313 | +0.01(+0.07%) |
Mar 12, 2020 | 16.54 | 16.55 | 16.42 | 16.53 | 18,964 | -0.28(-1.67%) |
Mar 11, 2020 | 16.90 | 16.95 | 16.78 | 16.81 | 5,133 | -0.10(-0.60%) |
Mar 10, 2020 | 16.91 | 16.93 | 16.87 | 16.92 | 18,201 | +0.06(+0.37%) |
Mar 09, 2020 | 16.90 | 16.90 | 16.26 | 16.85 | 4,488 | -0.27(-1.58%) |
Mar 06, 2020 | 17.10 | 17.15 | 17.09 | 17.12 | 11,693 | -0.04(-0.25%) |
Mar 05, 2020 | 17.27 | 17.27 | 17.14 | 17.17 | 7,058 | -0.15(-0.89%) |
Mar 04, 2020 | 17.34 | 17.34 | 17.30 | 17.32 | 1,526 | +0.01(+0.08%) |
Mar 03, 2020 | 17.24 | 17.39 | 17.23 | 17.31 | 3,219 | +0.05(+0.27%) |
Mar 02, 2020 | 17.16 | 17.26 | 17.16 | 17.26 | 3,082 | +0.13(+0.77%) |
Feb 28, 2020 | 16.84 | 17.16 | 16.84 | 17.13 | 5,795 | -0.14(-0.78%) |
Feb 27, 2020 | 17.26 | 17.29 | 17.26 | 17.26 | 794 | -0.04(-0.26%) |
Feb 26, 2020 | 17.38 | 17.38 | 17.29 | 17.31 | 585 | -0.02(-0.14%) |
Feb 25, 2020 | 17.39 | 17.39 | 17.32 | 17.33 | 4,429 | -0.01(-0.08%) |
Feb 24, 2020 | 17.34 | 17.35 | 17.30 | 17.35 | 2,747 | -0.12(-0.69%) |
Feb 21, 2020 | 17.46 | 17.48 | 17.45 | 17.47 | 1,345 | +0.01(+0.08%) |
Feb 20, 2020 | 17.51 | 17.52 | 17.41 | 17.45 | 3,413 | -0.13(-0.71%) |
Feb 19, 2020 | 17.57 | 17.61 | 17.56 | 17.58 | 3,545 | +0.01(+0.05%) |
Feb 18, 2020 | 17.54 | 17.59 | 17.54 | 17.57 | 61,627 | -0.07(-0.41%) |
Feb 14, 2020 | 17.65 | 17.66 | 17.61 | 17.64 | 3,414 | +0.02(+0.14%) |
Feb 13, 2020 | 17.63 | 17.63 | 17.62 | 17.62 | 210 | -0.04(-0.22%) |
Feb 12, 2020 | 17.65 | 17.65 | 17.65 | 17.65 | 593 | +0.02(+0.14%) |
Feb 11, 2020 | 17.63 | 17.64 | 17.63 | 17.63 | 521 | +0.05(+0.28%) |
Feb 10, 2020 | 17.58 | 17.60 | 17.58 | 17.58 | 1,884 | +0.02(+0.10%) |
Feb 07, 2020 | 17.59 | 17.59 | 17.56 | 17.56 | 310 | -0.12(-0.66%) |
Feb 06, 2020 | 17.69 | 17.69 | 17.67 | 17.68 | 4,527 | -0.08(-0.44%) |
Feb 05, 2020 | 17.77 | 17.77 | 17.71 | 17.76 | 1,993 | +0.01(+0.05%) |
Feb 04, 2020 | 17.76 | 17.78 | 17.71 | 17.75 | 6,993 | +0.10(+0.55%) |
Feb 03, 2020 | 17.65 | 17.65 | 17.65 | 17.65 | 563 | +0.05(+0.27%) |
Jan 31, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 103 | -0.01(-0.08%) |
Jan 30, 2020 | 17.67 | 17.67 | 17.59 | 17.62 | 9,733 | -0.14(-0.76%) |
Jan 29, 2020 | 17.78 | 17.79 | 17.71 | 17.75 | 2,759 | -0.01(-0.05%) |
Jan 28, 2020 | 17.77 | 17.77 | 17.74 | 17.76 | 22,443 | +0.05(+0.27%) |
Jan 27, 2020 | 17.78 | 17.78 | 17.71 | 17.71 | 1,569 | -0.16(-0.92%) |
Jan 24, 2020 | 17.85 | 17.91 | 17.83 | 17.88 | 7,140 | +0.02(+0.10%) |
Jan 23, 2020 | 17.89 | 17.89 | 17.86 | 17.86 | 1,631 | -0.05(-0.26%) |
Jan 22, 2020 | 17.88 | 17.93 | 17.87 | 17.91 | 2,344 | +0.06(+0.32%) |
Jan 21, 2020 | 17.88 | 17.88 | 17.85 | 17.85 | 2,017 | -0.07(-0.40%) |
Jan 17, 2020 | 17.92 | 17.94 | 17.92 | 17.92 | 6,209 | -0.01(-0.08%) |
Jan 16, 2020 | 17.96 | 17.96 | 17.93 | 17.94 | 1,618 | -0.01(-0.08%) |
Jan 15, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 86 | +0.02(+0.13%) |
Jan 14, 2020 | 17.98 | 17.98 | 17.93 | 17.93 | 984 | -0.06(-0.32%) |
Jan 13, 2020 | 17.93 | 18.00 | 17.92 | 17.98 | 2,796 | +0.01(+0.08%) |
Jan 10, 2020 | 18.01 | 18.02 | 17.97 | 17.97 | 1,552 | +0.03(+0.16%) |
Jan 09, 2020 | 17.94 | 18.00 | 17.91 | 17.94 | 5,091 | -0.03(-0.16%) |
Jan 08, 2020 | 17.95 | 17.98 | 17.95 | 17.97 | 1,890 | +0.09(+0.51%) |
Jan 07, 2020 | 17.86 | 17.90 | 17.86 | 17.88 | 4,758 | +0.00(+0.00%) |
Jan 06, 2020 | 17.81 | 17.92 | 17.81 | 17.88 | 4,265 | +0.03(+0.16%) |
Jan 03, 2020 | 17.88 | 17.91 | 17.85 | 17.85 | 9,934 | -0.13(-0.73%) |
Jan 02, 2020 | 17.99 | 17.99 | 17.98 | 17.98 | 1,888 | -0.01(-0.05%) |
Dec 31, 2019 | 17.95 | 18.01 | 17.95 | 17.99 | 10,762 | +0.04(+0.22%) |
Dec 30, 2019 | 17.95 | 17.96 | 17.95 | 17.95 | 2,366 | +0.05(+0.26%) |
Dec 27, 2019 | 17.94 | 17.94 | 17.90 | 17.90 | 1,034 | -0.00(-0.02%) |
Dec 26, 2019 | 17.91 | 17.91 | 17.90 | 17.91 | 803 | +0.06(+0.32%) |
Dec 24, 2019 | 17.88 | 17.88 | 17.85 | 17.85 | 931 | -0.01(-0.05%) |
Dec 23, 2019 | 17.88 | 17.88 | 17.82 | 17.86 | 4,339 | +0.03(+0.15%) |
Dec 20, 2019 | 17.83 | 17.93 | 17.83 | 17.83 | 3,058 | +0.02(+0.13%) |
Dec 19, 2019 | 17.86 | 17.86 | 17.81 | 17.81 | 3,524 | +0.00(+0.03%) |
Dec 18, 2019 | 17.85 | 17.87 | 17.80 | 17.80 | 6,226 | -0.01(-0.08%) |
Dec 17, 2019 | 17.80 | 17.82 | 17.80 | 17.82 | 421 | -0.01(-0.05%) |
Dec 16, 2019 | 17.76 | 17.84 | 17.76 | 17.83 | 2,178 | +0.07(+0.37%) |
Dec 13, 2019 | 17.81 | 17.81 | 17.76 | 17.76 | 3,163 | -0.01(-0.05%) |
Dec 12, 2019 | 17.73 | 17.78 | 17.72 | 17.77 | 31,406 | +0.09(+0.54%) |
Dec 11, 2019 | 17.64 | 17.67 | 17.64 | 17.67 | 53,990 | +0.06(+0.34%) |
Dec 10, 2019 | 17.63 | 17.64 | 17.60 | 17.61 | 3,076 | +0.02(+0.09%) |
Dec 09, 2019 | 17.66 | 17.66 | 17.57 | 17.60 | 50,828 | -0.01(-0.05%) |
Dec 06, 2019 | 17.62 | 17.64 | 17.58 | 17.61 | 25,100 | +0.04(+0.21%) |
Dec 05, 2019 | 17.55 | 17.57 | 17.55 | 17.57 | 7,037 | +0.04(+0.22%) |
Dec 04, 2019 | 17.55 | 17.57 | 17.53 | 17.53 | 34,062 | +0.06(+0.35%) |
Dec 03, 2019 | 17.44 | 17.48 | 17.44 | 17.47 | 3,107 | -0.02(-0.14%) |
Dec 02, 2019 | 17.51 | 17.51 | 17.48 | 17.49 | 15,468 | +0.03(+0.16%) |
Nov 29, 2019 | 17.43 | 17.48 | 17.43 | 17.47 | 8,015 | +0.04(+0.21%) |
Nov 27, 2019 | 17.43 | 17.43 | 17.42 | 17.43 | 1,792 | -0.06(-0.35%) |
Nov 26, 2019 | 17.52 | 17.52 | 17.47 | 17.49 | 1,708 | -0.03(-0.18%) |
Nov 25, 2019 | 17.52 | 17.52 | 17.51 | 17.52 | 691 | +0.00(+0.02%) |
Nov 22, 2019 | 17.55 | 17.58 | 17.52 | 17.52 | 9,386 | -0.04(-0.21%) |
Nov 21, 2019 | 17.57 | 17.60 | 17.55 | 17.55 | 3,063 | +0.04(+0.24%) |
Nov 20, 2019 | 17.51 | 17.53 | 17.49 | 17.51 | 5,364 | -0.07(-0.39%) |
Nov 19, 2019 | 17.59 | 17.59 | 17.55 | 17.58 | 5,127 | +0.01(+0.05%) |
Nov 18, 2019 | 17.59 | 17.60 | 17.57 | 17.57 | 1,315 | -0.03(-0.16%) |
Nov 15, 2019 | 17.62 | 17.62 | 17.59 | 17.60 | 1,265 | +0.09(+0.51%) |
Nov 14, 2019 | 17.48 | 17.51 | 17.48 | 17.51 | 905 | +0.02(+0.11%) |
Nov 13, 2019 | 17.48 | 17.49 | 17.48 | 17.49 | 474 | -0.06(-0.33%) |
Nov 12, 2019 | 17.62 | 17.62 | 17.55 | 17.55 | 1,297 | -0.09(-0.50%) |
Nov 11, 2019 | 17.62 | 17.63 | 17.62 | 17.63 | 793 | -0.05(-0.26%) |
Nov 08, 2019 | 17.71 | 17.71 | 17.66 | 17.68 | 1,687 | -0.11(-0.60%) |
Nov 07, 2019 | 17.77 | 17.79 | 17.77 | 17.79 | 2,827 | +0.07(+0.39%) |
Nov 06, 2019 | 17.76 | 17.76 | 17.72 | 17.72 | 214 | -0.05(-0.28%) |
Nov 05, 2019 | 17.80 | 17.80 | 17.77 | 17.77 | 2,057 | +0.01(+0.05%) |
Nov 04, 2019 | 17.80 | 17.80 | 17.73 | 17.76 | 834 | +0.03(+0.16%) |
Nov 01, 2019 | 17.67 | 17.73 | 17.67 | 17.73 | 2,952 | +0.07(+0.41%) |
Oct 31, 2019 | 17.64 | 17.66 | 17.64 | 17.66 | 240 | -0.03(-0.18%) |
Oct 30, 2019 | 17.67 | 17.69 | 17.64 | 17.69 | 2,308 | -0.07(-0.39%) |
Oct 29, 2019 | 17.74 | 17.76 | 17.72 | 17.76 | 6,600 | +0.05(+0.27%) |
Oct 28, 2019 | 17.71 | 17.77 | 17.71 | 17.71 | 3,937 | +0.02(+0.11%) |
Oct 25, 2019 | 17.72 | 17.72 | 17.66 | 17.69 | 4,956 | +0.02(+0.14%) |
Oct 24, 2019 | 17.71 | 17.73 | 17.67 | 17.67 | 6,812 | -0.05(-0.30%) |
Oct 23, 2019 | 17.69 | 17.73 | 17.68 | 17.72 | 8,390 | +0.07(+0.38%) |
Oct 22, 2019 | 17.64 | 17.66 | 17.64 | 17.66 | 4,482 | +0.05(+0.28%) |
Oct 21, 2019 | 17.60 | 17.61 | 17.60 | 17.61 | 3,795 | -0.03(-0.15%) |
Oct 18, 2019 | 17.63 | 17.63 | 17.63 | 17.63 | 1,160 | +0.07(+0.38%) |
Oct 17, 2019 | 17.57 | 17.57 | 17.57 | 17.57 | 80 | +0.02(+0.14%) |
Oct 16, 2019 | 17.49 | 17.54 | 17.49 | 17.54 | 4,270 | +0.04(+0.21%) |
Oct 15, 2019 | 17.51 | 17.51 | 17.51 | 17.51 | 80 | -0.06(-0.31%) |
Oct 14, 2019 | 17.56 | 17.56 | 17.56 | 17.56 | 2,140 | -0.01(-0.05%) |
Oct 11, 2019 | 17.54 | 17.57 | 17.54 | 17.57 | 2,320 | +0.12(+0.70%) |
Oct 10, 2019 | 17.46 | 17.46 | 17.40 | 17.45 | 39,747 | +0.08(+0.45%) |
Oct 09, 2019 | 17.39 | 17.40 | 17.37 | 17.37 | 16,247 | +0.02(+0.14%) |
Oct 08, 2019 | 17.36 | 17.37 | 17.34 | 17.35 | 65,504 | -0.06(-0.34%) |
Oct 07, 2019 | 17.48 | 17.48 | 17.41 | 17.41 | 564 | -0.10(-0.55%) |
Oct 04, 2019 | 17.45 | 17.50 | 17.45 | 17.50 | 738 | +0.08(+0.43%) |
Oct 03, 2019 | 17.42 | 17.45 | 17.39 | 17.43 | 2,014 | +0.10(+0.57%) |
Oct 02, 2019 | 17.33 | 17.33 | 17.29 | 17.33 | 317 | +0.02(+0.14%) |
Oct 01, 2019 | 17.30 | 17.32 | 17.30 | 17.30 | 871 | -0.07(-0.42%) |
Sep 30, 2019 | 17.39 | 17.39 | 17.38 | 17.38 | 252 | -0.00(-0.01%) |
Sep 27, 2019 | 17.43 | 17.43 | 17.37 | 17.38 | 949 | -0.00(-0.03%) |
Sep 26, 2019 | 17.41 | 17.41 | 17.37 | 17.38 | 375 | -0.01(-0.04%) |
Sep 25, 2019 | 17.39 | 17.39 | 17.39 | 17.39 | 123 | -0.02(-0.11%) |
Sep 24, 2019 | 17.41 | 17.46 | 17.40 | 17.41 | 1,270 | -0.02(-0.13%) |
Sep 23, 2019 | 17.41 | 17.43 | 17.40 | 17.43 | 2,865 | -0.00(-0.01%) |
Sep 20, 2019 | 17.41 | 17.45 | 17.41 | 17.43 | 1,687 | -0.02(-0.12%) |
Sep 19, 2019 | 17.52 | 17.52 | 17.45 | 17.45 | 121 | -0.06(-0.36%) |
Sep 18, 2019 | 17.51 | 17.51 | 17.49 | 17.51 | 343 | +0.02(+0.09%) |
Sep 17, 2019 | 17.48 | 17.50 | 17.47 | 17.50 | 268 | +0.00(+0.03%) |
Sep 16, 2019 | 17.56 | 17.56 | 17.49 | 17.49 | 1,104 | -0.07(-0.41%) |
Sep 13, 2019 | 17.57 | 17.60 | 17.57 | 17.57 | 1,160 | +0.02(+0.12%) |
Sep 12, 2019 | 17.50 | 17.55 | 17.50 | 17.55 | 2,317 | +0.11(+0.62%) |
Sep 11, 2019 | 17.43 | 17.44 | 17.43 | 17.44 | 1,111 | +0.00(+0.03%) |
Sep 10, 2019 | 17.44 | 17.44 | 17.43 | 17.43 | 879 | +0.00(+0.00%) |
Sep 09, 2019 | 17.47 | 17.47 | 17.43 | 17.43 | 437 | +0.01(+0.09%) |
Sep 06, 2019 | 17.47 | 17.47 | 17.42 | 17.42 | 2,003 | +0.08(+0.43%) |
Sep 05, 2019 | 17.35 | 17.42 | 17.34 | 17.34 | 2,615 | -0.01(-0.05%) |
Sep 04, 2019 | 17.30 | 17.35 | 17.30 | 17.35 | 1,444 | +0.14(+0.84%) |
Sep 03, 2019 | 17.21 | 17.21 | 17.16 | 17.21 | 1,827 | +0.01(+0.07%) |
Aug 30, 2019 | 17.20 | 17.20 | 17.20 | 17.20 | 4,218 | +0.02(+0.14%) |
Aug 29, 2019 | 17.14 | 17.17 | 17.14 | 17.17 | 431 | +0.02(+0.11%) |
Aug 28, 2019 | 17.14 | 17.15 | 17.14 | 17.15 | 190 | -0.01(-0.08%) |
Aug 27, 2019 | 17.24 | 17.24 | 17.14 | 17.17 | 1,157 | -0.03(-0.20%) |
Aug 26, 2019 | 17.23 | 17.23 | 17.20 | 17.20 | 805 | -0.03(-0.17%) |
Aug 23, 2019 | 17.25 | 17.27 | 17.23 | 17.23 | 2,847 | -0.05(-0.29%) |
Aug 22, 2019 | 17.32 | 17.32 | 17.28 | 17.28 | 9,226 | -0.05(-0.30%) |
Aug 21, 2019 | 17.37 | 17.37 | 17.33 | 17.33 | 707 | +0.07(+0.40%) |
Aug 20, 2019 | 17.27 | 17.27 | 17.26 | 17.26 | 536 | +0.05(+0.31%) |
Aug 19, 2019 | 17.25 | 17.27 | 17.21 | 17.21 | 1,656 | -0.12(-0.70%) |
Aug 16, 2019 | 17.33 | 17.33 | 17.33 | 17.33 | 1,371 | +0.07(+0.42%) |
Aug 15, 2019 | 17.32 | 17.32 | 17.26 | 17.26 | 27,981 | -0.03(-0.17%) |
Aug 14, 2019 | 17.29 | 17.29 | 17.29 | 17.29 | 2 | -0.18(-1.05%) |
Aug 13, 2019 | 17.47 | 17.47 | 17.47 | 17.47 | 80 | +0.11(+0.63%) |
Aug 12, 2019 | 17.37 | 17.37 | 17.32 | 17.36 | 480 | -0.10(-0.57%) |
Aug 09, 2019 | 17.46 | 17.46 | 17.46 | 17.46 | 105 | -0.10(-0.57%) |
Aug 08, 2019 | 17.50 | 17.56 | 17.50 | 17.56 | 6,185 | +0.17(+1.00%) |
Aug 07, 2019 | 17.38 | 17.39 | 17.38 | 17.39 | 376 | +0.01(+0.04%) |
Aug 06, 2019 | 17.41 | 17.41 | 17.38 | 17.38 | 3,454 | +0.06(+0.33%) |
Aug 05, 2019 | 17.54 | 17.54 | 17.30 | 17.32 | 6,616 | -0.23(-1.30%) |
Aug 02, 2019 | 17.64 | 17.64 | 17.54 | 17.55 | 316 | -0.09(-0.54%) |
Aug 01, 2019 | 17.69 | 17.72 | 17.64 | 17.65 | 3,022 | -0.14(-0.76%) |
Jul 31, 2019 | 17.82 | 17.83 | 17.78 | 17.78 | 704 | -0.04(-0.23%) |
Jul 30, 2019 | 17.83 | 17.83 | 17.82 | 17.82 | 263 | +0.00(+0.03%) |
Jul 29, 2019 | 17.82 | 17.82 | 17.82 | 17.82 | 82 | +0.01(+0.03%) |
Jul 26, 2019 | 17.82 | 17.83 | 17.81 | 17.81 | 1,371 | -0.02(-0.11%) |
Jul 25, 2019 | 17.88 | 17.88 | 17.83 | 17.83 | 458 | -0.01(-0.08%) |
Jul 24, 2019 | 17.88 | 17.88 | 17.85 | 17.85 | 2,761 | -0.00(-0.03%) |
Jul 23, 2019 | 17.85 | 17.87 | 17.85 | 17.85 | 3,408 | -0.07(-0.37%) |
Jul 22, 2019 | 17.92 | 17.92 | 17.92 | 17.92 | 452 | -0.03(-0.18%) |
Jul 19, 2019 | 17.95 | 17.96 | 17.94 | 17.95 | 8,647 | -0.00(-0.02%) |
Jul 18, 2019 | 17.93 | 17.95 | 17.91 | 17.95 | 631 | +0.06(+0.34%) |
Jul 17, 2019 | 17.91 | 17.91 | 17.85 | 17.89 | 369 | +0.01(+0.05%) |
Jul 16, 2019 | 17.92 | 17.92 | 17.88 | 17.88 | 165 | -0.06(-0.32%) |
Jul 15, 2019 | 17.95 | 17.95 | 17.94 | 17.94 | 1,623 | +0.06(+0.34%) |
Jul 12, 2019 | 17.84 | 17.88 | 17.82 | 17.88 | 2,847 | +0.03(+0.19%) |
Jul 11, 2019 | 17.86 | 17.90 | 17.85 | 17.85 | 7,910 | -0.02(-0.13%) |
Jul 10, 2019 | 17.83 | 17.87 | 17.79 | 17.87 | 2,072 | +0.09(+0.51%) |
Jul 09, 2019 | 17.77 | 17.78 | 17.77 | 17.78 | 3,187 | +0.00(+0.03%) |
Jul 08, 2019 | 17.78 | 17.78 | 17.77 | 17.77 | 1,032 | -0.02(-0.13%) |
Jul 05, 2019 | 17.81 | 17.81 | 17.79 | 17.80 | 14,659 | -0.04(-0.20%) |
Jul 03, 2019 | 17.82 | 17.83 | 17.81 | 17.83 | 1,371 | +0.02(+0.10%) |
Jul 02, 2019 | 17.82 | 17.82 | 17.82 | 17.82 | 2 | -0.03(-0.16%) |
Jul 01, 2019 | 17.84 | 17.85 | 17.84 | 17.84 | 618 | -0.00(-0.00%) |
Jun 28, 2019 | 17.78 | 17.85 | 17.78 | 17.85 | 243,303 | +0.09(+0.48%) |
Jun 27, 2019 | 17.76 | 17.77 | 17.76 | 17.76 | 938 | -0.00(-0.03%) |
Jun 26, 2019 | 17.75 | 17.78 | 17.74 | 17.76 | 6,653 | +0.02(+0.11%) |
Jun 25, 2019 | 17.76 | 17.76 | 17.73 | 17.75 | 1,280 | -0.01(-0.05%) |
Jun 24, 2019 | 17.73 | 17.75 | 17.73 | 17.75 | 802 | +0.03(+0.17%) |
Jun 21, 2019 | 17.71 | 17.72 | 17.70 | 17.72 | 632 | +0.00(+0.01%) |
Jun 20, 2019 | 17.73 | 17.75 | 17.66 | 17.72 | 1,957 | +0.13(+0.71%) |
Jun 19, 2019 | 17.50 | 17.60 | 17.50 | 17.60 | 2,880 | +0.08(+0.47%) |
Jun 18, 2019 | 17.52 | 17.52 | 17.51 | 17.51 | 647 | +0.09(+0.54%) |
Jun 17, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 191 | -0.01(-0.05%) |
Jun 14, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 1,054 | -0.00(-0.00%) |
Jun 13, 2019 | 17.45 | 17.45 | 17.43 | 17.43 | 728 | -0.03(-0.19%) |
Jun 12, 2019 | 17.46 | 17.46 | 17.46 | 17.46 | 164 | -0.01(-0.06%) |
Jun 11, 2019 | 17.48 | 17.48 | 17.45 | 17.47 | 30,029 | +0.01(+0.08%) |
Jun 10, 2019 | 17.46 | 17.46 | 17.46 | 17.46 | 112 | +0.02(+0.13%) |
Jun 07, 2019 | 17.39 | 17.44 | 17.39 | 17.44 | 527 | +0.01(+0.04%) |
Jun 06, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 3 | +0.01(+0.08%) |
Jun 05, 2019 | 17.44 | 17.44 | 17.41 | 17.41 | 499 | -0.00(-0.03%) |
Jun 04, 2019 | 17.35 | 17.42 | 17.35 | 17.42 | 2,064 | +0.05(+0.27%) |