Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.45 | 18.65 | 18.39 | 18.62 | 329,194 | -0.11(-0.59%) |
Jun 29, 2020 | 18.75 | 18.88 | 18.61 | 18.73 | 372,840 | +0.08(+0.44%) |
Jun 26, 2020 | 18.91 | 19.02 | 18.60 | 18.65 | 627,000 | -0.57(-2.98%) |
Jun 25, 2020 | 18.94 | 19.36 | 18.83 | 19.22 | 1,016,943 | -1.32(-6.43%) |
Jun 24, 2020 | 20.39 | 21.05 | 19.57 | 20.54 | 1,080,076 | +0.15(+0.74%) |
Jun 23, 2020 | 20.45 | 20.77 | 20.00 | 20.39 | 1,108,983 | +0.94(+4.83%) |
Jun 22, 2020 | 19.29 | 19.49 | 19.24 | 19.45 | 359,212 | +0.18(+0.93%) |
Jun 19, 2020 | 19.36 | 19.42 | 19.20 | 19.27 | 314,100 | +0.04(+0.21%) |
Jun 18, 2020 | 19.26 | 19.41 | 19.17 | 19.23 | 442,795 | -0.19(-0.98%) |
Jun 17, 2020 | 19.32 | 19.50 | 19.26 | 19.42 | 1,114,401 | -0.08(-0.41%) |
Jun 16, 2020 | 19.38 | 19.57 | 19.09 | 19.50 | 1,028,285 | +0.61(+3.23%) |
Jun 15, 2020 | 18.25 | 18.90 | 18.17 | 18.89 | 647,617 | +0.27(+1.42%) |
Jun 12, 2020 | 18.59 | 18.78 | 18.26 | 18.62 | 1,268,800 | +0.73(+4.05%) |
Jun 11, 2020 | 18.59 | 18.69 | 17.80 | 17.90 | 995,492 | -1.19(-6.23%) |
Jun 10, 2020 | 19.26 | 19.33 | 19.05 | 19.09 | 496,840 | -0.04(-0.21%) |
Jun 09, 2020 | 18.93 | 19.30 | 18.83 | 19.13 | 865,974 | -0.44(-2.25%) |
Jun 08, 2020 | 19.16 | 19.60 | 19.06 | 19.57 | 936,705 | +1.00(+5.39%) |
Jun 05, 2020 | 18.37 | 18.75 | 18.37 | 18.57 | 807,800 | +0.67(+3.74%) |
Jun 04, 2020 | 17.88 | 18.00 | 17.69 | 17.90 | 1,357,634 | -0.50(-2.72%) |
Jun 03, 2020 | 18.17 | 18.49 | 18.15 | 18.40 | 522,194 | +0.47(+2.62%) |
Jun 02, 2020 | 17.88 | 18.00 | 17.79 | 17.93 | 671,654 | +0.48(+2.75%) |
Jun 01, 2020 | 17.14 | 17.45 | 17.10 | 17.45 | 344,250 | +0.35(+2.05%) |
May 29, 2020 | 17.24 | 17.24 | 16.82 | 17.10 | 1,821,800 | -0.13(-0.76%) |
May 28, 2020 | 17.25 | 17.44 | 17.22 | 17.23 | 352,415 | +0.10(+0.58%) |
May 27, 2020 | 17.04 | 17.13 | 16.85 | 17.13 | 689,600 | +0.39(+2.33%) |
May 26, 2020 | 16.88 | 16.95 | 16.62 | 16.74 | 988,051 | +0.98(+6.22%) |
May 22, 2020 | 15.80 | 15.83 | 15.62 | 15.76 | 505,100 | -0.14(-0.91%) |
May 21, 2020 | 16.18 | 16.20 | 15.83 | 15.90 | 491,136 | -0.38(-2.30%) |
May 20, 2020 | 16.43 | 16.45 | 16.24 | 16.28 | 396,403 | -0.10(-0.61%) |
May 19, 2020 | 16.51 | 16.59 | 16.38 | 16.38 | 460,229 | -0.17(-1.03%) |
May 18, 2020 | 16.18 | 16.58 | 16.14 | 16.55 | 783,555 | +1.02(+6.57%) |
May 15, 2020 | 15.40 | 15.55 | 15.35 | 15.53 | 481,400 | +0.30(+1.97%) |
May 14, 2020 | 15.10 | 15.28 | 14.96 | 15.23 | 429,049 | -0.33(-2.12%) |
May 13, 2020 | 15.77 | 15.79 | 15.44 | 15.56 | 347,713 | -0.09(-0.58%) |
May 12, 2020 | 15.93 | 15.94 | 15.65 | 15.65 | 409,624 | -0.08(-0.51%) |
May 11, 2020 | 15.56 | 15.75 | 15.52 | 15.73 | 391,557 | -0.03(-0.19%) |
May 08, 2020 | 15.70 | 15.79 | 15.68 | 15.76 | 337,000 | +0.11(+0.70%) |
May 07, 2020 | 15.77 | 15.79 | 15.57 | 15.65 | 530,355 | -0.06(-0.38%) |
May 06, 2020 | 15.96 | 15.97 | 15.70 | 15.71 | 297,337 | -0.22(-1.38%) |
May 05, 2020 | 16.11 | 16.15 | 15.90 | 15.93 | 305,991 | -0.07(-0.44%) |
May 04, 2020 | 15.92 | 16.08 | 15.82 | 16.00 | 733,171 | -0.14(-0.87%) |
May 01, 2020 | 16.45 | 16.50 | 16.11 | 16.14 | 436,700 | -0.31(-1.88%) |
Apr 30, 2020 | 16.72 | 16.72 | 16.29 | 16.45 | 655,414 | -0.26(-1.56%) |
Apr 29, 2020 | 16.56 | 16.74 | 16.41 | 16.71 | 460,297 | -0.52(-2.99%) |
Apr 28, 2020 | 17.35 | 17.45 | 17.15 | 17.23 | 452,935 | +0.03(+0.15%) |
Apr 27, 2020 | 16.81 | 17.31 | 16.66 | 17.20 | 774,006 | +0.97(+5.98%) |
Apr 24, 2020 | 16.19 | 16.28 | 16.03 | 16.23 | 446,100 | +0.29(+1.82%) |
Apr 23, 2020 | 16.05 | 16.36 | 15.94 | 15.94 | 632,385 | -0.14(-0.87%) |
Apr 22, 2020 | 16.17 | 16.18 | 15.98 | 16.08 | 423,676 | +0.29(+1.84%) |
Apr 21, 2020 | 15.70 | 15.96 | 15.66 | 15.79 | 478,181 | +0.06(+0.38%) |
Apr 20, 2020 | 15.71 | 15.94 | 15.67 | 15.73 | 612,371 | -0.27(-1.69%) |
Apr 17, 2020 | 16.01 | 16.04 | 15.76 | 16.00 | 581,900 | +0.50(+3.24%) |
Apr 16, 2020 | 15.68 | 15.70 | 15.40 | 15.50 | 463,432 | +0.01(+0.05%) |
Apr 15, 2020 | 15.46 | 15.62 | 15.42 | 15.49 | 642,365 | -0.74(-4.56%) |
Apr 14, 2020 | 16.05 | 16.29 | 15.99 | 16.23 | 922,752 | +0.64(+4.09%) |
Apr 13, 2020 | 15.74 | 15.84 | 15.40 | 15.59 | 480,039 | -0.16(-1.00%) |
Apr 09, 2020 | 15.68 | 15.82 | 15.55 | 15.75 | 706,700 | +0.39(+2.54%) |
Apr 08, 2020 | 15.37 | 15.44 | 15.18 | 15.36 | 573,626 | -0.12(-0.78%) |
Apr 07, 2020 | 15.82 | 15.84 | 15.41 | 15.48 | 689,832 | +0.22(+1.44%) |
Apr 06, 2020 | 15.23 | 15.33 | 15.06 | 15.26 | 762,479 | +0.92(+6.42%) |
Apr 03, 2020 | 14.35 | 14.44 | 14.24 | 14.34 | 420,200 | -0.09(-0.62%) |
Apr 02, 2020 | 14.10 | 14.57 | 14.00 | 14.43 | 746,973 | +0.25(+1.76%) |
Apr 01, 2020 | 14.35 | 14.50 | 14.03 | 14.18 | 1,645,203 | -0.29(-2.00%) |
Mar 31, 2020 | 14.61 | 14.70 | 14.34 | 14.47 | 745,525 | -0.11(-0.75%) |
Mar 30, 2020 | 14.25 | 14.60 | 14.15 | 14.58 | 1,360,678 | +0.53(+3.74%) |
Mar 27, 2020 | 13.86 | 14.28 | 13.84 | 14.05 | 852,800 | -0.20(-1.37%) |
Mar 26, 2020 | 13.90 | 14.32 | 13.86 | 14.25 | 760,980 | +0.29(+2.08%) |
Mar 25, 2020 | 13.60 | 14.14 | 13.30 | 13.96 | 1,221,781 | +0.18(+1.27%) |
Mar 24, 2020 | 13.50 | 13.98 | 13.26 | 13.79 | 1,422,432 | +0.94(+7.32%) |
Mar 23, 2020 | 13.00 | 13.00 | 12.60 | 12.85 | 1,202,673 | -0.31(-2.36%) |
Mar 20, 2020 | 13.39 | 14.20 | 13.09 | 13.15 | 2,451,000 | -0.36(-2.63%) |
Mar 19, 2020 | 12.84 | 13.85 | 12.72 | 13.51 | 2,881,346 | +0.13(+0.97%) |
Mar 18, 2020 | 13.12 | 13.77 | 12.77 | 13.38 | 966,282 | -0.45(-3.25%) |
Mar 17, 2020 | 13.35 | 14.00 | 13.04 | 13.83 | 1,331,816 | +1.04(+8.13%) |
Mar 16, 2020 | 12.69 | 13.71 | 12.55 | 12.79 | 1,056,177 | -1.56(-10.87%) |
Mar 13, 2020 | 14.04 | 14.42 | 12.95 | 14.35 | 1,833,600 | +0.67(+4.90%) |
Mar 12, 2020 | 14.35 | 14.37 | 13.44 | 13.68 | 1,002,498 | -1.97(-12.59%) |
Mar 11, 2020 | 16.18 | 16.30 | 15.52 | 15.65 | 922,039 | -0.93(-5.61%) |
Mar 10, 2020 | 16.64 | 16.70 | 15.99 | 16.58 | 561,744 | +0.08(+0.48%) |
Mar 09, 2020 | 16.62 | 17.05 | 16.44 | 16.50 | 759,064 | -1.64(-9.04%) |
Mar 06, 2020 | 18.16 | 18.32 | 17.99 | 18.14 | 382,200 | -0.28(-1.52%) |
Mar 05, 2020 | 18.46 | 18.74 | 18.30 | 18.42 | 356,898 | -0.44(-2.33%) |
Mar 04, 2020 | 18.56 | 18.92 | 18.41 | 18.86 | 383,510 | +1.02(+5.72%) |
Mar 03, 2020 | 18.59 | 18.71 | 17.67 | 17.84 | 616,612 | -0.62(-3.38%) |
Mar 02, 2020 | 17.98 | 18.49 | 17.80 | 18.46 | 1,563,354 | +0.45(+2.47%) |
Feb 28, 2020 | 17.48 | 18.05 | 17.47 | 18.02 | 1,064,600 | -0.03(-0.17%) |
Feb 27, 2020 | 18.35 | 18.57 | 18.04 | 18.05 | 659,875 | -0.77(-4.09%) |
Feb 26, 2020 | 18.96 | 19.05 | 18.70 | 18.82 | 442,092 | +0.04(+0.21%) |
Feb 25, 2020 | 19.25 | 19.25 | 18.75 | 18.78 | 466,243 | -0.28(-1.45%) |
Feb 24, 2020 | 19.16 | 19.30 | 19.05 | 19.06 | 546,447 | -1.01(-5.05%) |
Feb 21, 2020 | 20.06 | 20.12 | 20.00 | 20.07 | 257,600 | -0.16(-0.79%) |
Feb 20, 2020 | 20.30 | 20.40 | 20.14 | 20.23 | 596,326 | -0.19(-0.93%) |
Feb 19, 2020 | 20.38 | 20.42 | 20.32 | 20.42 | 219,192 | +0.06(+0.29%) |
Feb 18, 2020 | 20.45 | 20.56 | 20.32 | 20.36 | 371,881 | -0.66(-3.14%) |
Feb 14, 2020 | 21.09 | 21.09 | 20.95 | 21.02 | 334,900 | +0.05(+0.24%) |
Feb 13, 2020 | 20.93 | 21.03 | 20.82 | 20.97 | 259,315 | -0.20(-0.95%) |
Feb 12, 2020 | 21.14 | 21.21 | 21.11 | 21.17 | 275,819 | +0.06(+0.28%) |
Feb 11, 2020 | 21.19 | 21.20 | 21.11 | 21.11 | 425,395 | -0.03(-0.15%) |
Feb 10, 2020 | 21.09 | 21.17 | 21.06 | 21.14 | 453,500 | -0.13(-0.60%) |
Feb 07, 2020 | 21.31 | 21.37 | 21.23 | 21.27 | 284,400 | -0.18(-0.84%) |
Feb 06, 2020 | 21.44 | 21.51 | 21.42 | 21.45 | 194,897 | +0.23(+1.11%) |
Feb 05, 2020 | 21.14 | 21.28 | 21.12 | 21.21 | 282,937 | +0.39(+1.90%) |
Feb 04, 2020 | 20.90 | 20.92 | 20.74 | 20.82 | 653,420 | +0.47(+2.31%) |
Feb 03, 2020 | 20.25 | 20.50 | 20.23 | 20.35 | 373,517 | +0.08(+0.39%) |
Jan 31, 2020 | 20.47 | 20.48 | 20.21 | 20.27 | 335,100 | -0.17(-0.83%) |
Jan 30, 2020 | 20.39 | 20.44 | 20.26 | 20.44 | 289,883 | -0.24(-1.16%) |
Jan 29, 2020 | 20.75 | 20.76 | 20.57 | 20.68 | 261,132 | -0.23(-1.10%) |
Jan 28, 2020 | 20.64 | 20.91 | 20.62 | 20.91 | 412,167 | +0.47(+2.29%) |
Jan 27, 2020 | 20.34 | 20.51 | 20.25 | 20.44 | 389,174 | -0.36(-1.72%) |
Jan 24, 2020 | 20.91 | 20.94 | 20.67 | 20.80 | 562,700 | -0.79(-3.66%) |
Jan 23, 2020 | 20.64 | 21.59 | 20.48 | 21.59 | 1,149,219 | +0.84(+4.05%) |
Jan 22, 2020 | 20.87 | 20.90 | 20.71 | 20.75 | 268,330 | -0.23(-1.12%) |
Jan 21, 2020 | 21.04 | 21.08 | 20.95 | 20.98 | 341,924 | +0.05(+0.24%) |
Jan 17, 2020 | 21.03 | 21.03 | 20.86 | 20.93 | 185,300 | -0.05(-0.21%) |
Jan 16, 2020 | 20.92 | 20.98 | 20.85 | 20.98 | 279,720 | -0.02(-0.10%) |
Jan 15, 2020 | 21.04 | 21.10 | 21.00 | 21.00 | 394,871 | +0.17(+0.83%) |
Jan 14, 2020 | 20.77 | 20.84 | 20.73 | 20.83 | 204,001 | -0.21(-0.98%) |
Jan 13, 2020 | 20.83 | 21.05 | 20.75 | 21.03 | 655,802 | +0.04(+0.20%) |
Jan 10, 2020 | 20.96 | 21.05 | 20.93 | 20.99 | 250,800 | +0.16(+0.77%) |
Jan 09, 2020 | 20.84 | 20.87 | 20.75 | 20.83 | 244,465 | +0.09(+0.45%) |
Jan 08, 2020 | 20.44 | 20.78 | 20.44 | 20.74 | 403,784 | +0.69(+3.43%) |
Jan 07, 2020 | 20.17 | 20.18 | 20.04 | 20.05 | 434,714 | -0.13(-0.65%) |
Jan 06, 2020 | 20.00 | 20.19 | 19.99 | 20.18 | 368,529 | -0.09(-0.44%) |
Jan 03, 2020 | 20.22 | 20.37 | 20.20 | 20.27 | 597,300 | -0.47(-2.27%) |
Jan 02, 2020 | 20.49 | 20.93 | 20.45 | 20.74 | 431,653 | +0.46(+2.27%) |
Dec 31, 2019 | 20.45 | 20.60 | 20.25 | 20.28 | 250,900 | -0.02(-0.10%) |
Dec 30, 2019 | 20.41 | 20.46 | 20.30 | 20.30 | 225,211 | -0.17(-0.83%) |
Dec 27, 2019 | 20.54 | 20.55 | 20.47 | 20.47 | 402,100 | -0.21(-1.03%) |
Dec 26, 2019 | 20.56 | 20.69 | 20.45 | 20.68 | 345,490 | +0.18(+0.86%) |
Dec 24, 2019 | 20.43 | 20.53 | 20.37 | 20.50 | 187,500 | +0.04(+0.22%) |
Dec 23, 2019 | 20.32 | 20.48 | 19.89 | 20.46 | 597,448 | +0.70(+3.54%) |
Dec 20, 2019 | 19.71 | 19.81 | 19.63 | 19.76 | 1,175,200 | -0.06(-0.30%) |
Dec 19, 2019 | 19.77 | 19.88 | 19.74 | 19.82 | 660,245 | +0.08(+0.41%) |
Dec 18, 2019 | 19.67 | 19.79 | 19.66 | 19.74 | 567,160 | +0.14(+0.72%) |
Dec 17, 2019 | 19.76 | 19.81 | 19.52 | 19.60 | 372,852 | -0.37(-1.86%) |
Dec 16, 2019 | 19.92 | 19.99 | 19.90 | 19.97 | 341,977 | +0.19(+0.96%) |
Dec 13, 2019 | 19.71 | 19.95 | 19.70 | 19.78 | 272,900 | +0.31(+1.59%) |
Dec 12, 2019 | 19.16 | 19.50 | 19.14 | 19.47 | 414,214 | +0.24(+1.25%) |
Dec 11, 2019 | 19.18 | 19.28 | 19.15 | 19.23 | 221,242 | +0.10(+0.52%) |
Dec 10, 2019 | 18.96 | 19.16 | 18.88 | 19.13 | 231,174 | +0.11(+0.55%) |
Dec 09, 2019 | 19.03 | 19.10 | 19.00 | 19.02 | 227,730 | -0.10(-0.50%) |
Dec 06, 2019 | 19.02 | 19.15 | 18.97 | 19.12 | 219,100 | -0.05(-0.26%) |
Dec 05, 2019 | 19.29 | 19.32 | 19.15 | 19.17 | 135,587 | -0.07(-0.36%) |
Dec 04, 2019 | 19.10 | 19.25 | 19.08 | 19.24 | 199,786 | +0.36(+1.91%) |
Dec 03, 2019 | 18.63 | 18.89 | 18.55 | 18.88 | 183,360 | -0.05(-0.26%) |
Dec 02, 2019 | 18.78 | 19.09 | 18.65 | 18.93 | 502,129 | +0.05(+0.26%) |
Nov 29, 2019 | 18.88 | 18.89 | 18.84 | 18.88 | 217,700 | -0.26(-1.36%) |
Nov 27, 2019 | 19.13 | 19.18 | 19.11 | 19.14 | 176,900 | +0.16(+0.84%) |
Nov 26, 2019 | 19.02 | 19.04 | 18.95 | 18.98 | 200,016 | -0.18(-0.94%) |
Nov 25, 2019 | 19.05 | 19.16 | 19.02 | 19.16 | 253,227 | +0.23(+1.22%) |
Nov 22, 2019 | 18.89 | 18.96 | 18.84 | 18.93 | 365,600 | -0.01(-0.05%) |
Nov 21, 2019 | 18.93 | 18.99 | 18.84 | 18.94 | 363,609 | -0.10(-0.53%) |
Nov 20, 2019 | 19.22 | 19.26 | 18.97 | 19.04 | 298,388 | -0.38(-1.96%) |
Nov 19, 2019 | 19.61 | 19.61 | 19.40 | 19.42 | 334,235 | +0.03(+0.15%) |
Nov 18, 2019 | 19.36 | 19.45 | 19.31 | 19.39 | 200,379 | +0.01(+0.05%) |
Nov 15, 2019 | 19.36 | 19.45 | 19.35 | 19.38 | 352,000 | +0.01(+0.05%) |
Nov 14, 2019 | 19.30 | 19.43 | 19.26 | 19.37 | 169,794 | -0.01(-0.05%) |
Nov 13, 2019 | 19.47 | 19.48 | 19.32 | 19.38 | 230,130 | +0.00(+0.00%) |
Nov 12, 2019 | 19.32 | 19.43 | 19.30 | 19.38 | 195,925 | -0.08(-0.41%) |
Nov 11, 2019 | 19.45 | 19.50 | 19.45 | 19.46 | 157,579 | -0.06(-0.31%) |
Nov 08, 2019 | 19.51 | 19.53 | 19.30 | 19.52 | 217,800 | -0.24(-1.21%) |
Nov 07, 2019 | 19.87 | 19.90 | 19.75 | 19.76 | 140,086 | -0.09(-0.48%) |
Nov 06, 2019 | 19.84 | 19.91 | 19.80 | 19.86 | 227,396 | -0.02(-0.08%) |
Nov 05, 2019 | 19.86 | 19.90 | 19.73 | 19.87 | 183,919 | +0.02(+0.08%) |
Nov 04, 2019 | 19.78 | 19.89 | 19.78 | 19.86 | 358,317 | +0.30(+1.51%) |
Nov 01, 2019 | 19.53 | 19.75 | 19.51 | 19.56 | 526,600 | +0.12(+0.62%) |
Oct 31, 2019 | 19.46 | 19.53 | 19.33 | 19.44 | 1,809,922 | +0.67(+3.57%) |
Oct 30, 2019 | 18.53 | 18.77 | 18.53 | 18.77 | 329,303 | +0.55(+3.02%) |
Oct 29, 2019 | 18.29 | 18.36 | 18.21 | 18.22 | 164,384 | -0.15(-0.82%) |
Oct 28, 2019 | 18.43 | 18.44 | 18.32 | 18.37 | 163,344 | -0.05(-0.27%) |
Oct 25, 2019 | 18.47 | 18.50 | 18.36 | 18.42 | 255,400 | -0.22(-1.18%) |
Oct 24, 2019 | 18.60 | 18.65 | 18.52 | 18.64 | 198,860 | +0.12(+0.65%) |
Oct 23, 2019 | 18.39 | 18.52 | 18.35 | 18.52 | 221,908 | +0.55(+3.07%) |
Oct 22, 2019 | 18.12 | 18.17 | 17.95 | 17.97 | 340,087 | -0.32(-1.73%) |
Oct 21, 2019 | 18.24 | 18.34 | 18.23 | 18.29 | 440,034 | +0.09(+0.52%) |
Oct 18, 2019 | 18.25 | 18.32 | 18.08 | 18.19 | 204,000 | -0.09(-0.49%) |
Oct 17, 2019 | 18.43 | 18.45 | 18.26 | 18.28 | 257,425 | -0.01(-0.08%) |
Oct 16, 2019 | 18.31 | 18.39 | 18.26 | 18.29 | 131,144 | -0.09(-0.49%) |
Oct 15, 2019 | 18.13 | 18.52 | 18.13 | 18.38 | 127,972 | +0.34(+1.91%) |
Oct 14, 2019 | 18.04 | 18.10 | 18.00 | 18.04 | 202,378 | +0.14(+0.78%) |
Oct 11, 2019 | 17.96 | 18.03 | 17.90 | 17.90 | 213,400 | +0.25(+1.44%) |
Oct 10, 2019 | 17.63 | 17.76 | 17.60 | 17.65 | 237,275 | +0.06(+0.32%) |
Oct 09, 2019 | 17.60 | 17.69 | 17.54 | 17.59 | 895,599 | +0.20(+1.15%) |
Oct 08, 2019 | 17.23 | 17.51 | 17.16 | 17.39 | 267,253 | +0.05(+0.31%) |
Oct 07, 2019 | 17.46 | 17.47 | 17.32 | 17.34 | 275,205 | -0.16(-0.94%) |
Oct 04, 2019 | 16.96 | 17.50 | 16.96 | 17.50 | 664,600 | +0.66(+3.92%) |
Oct 03, 2019 | 16.73 | 16.88 | 16.59 | 16.84 | 292,855 | +0.10(+0.60%) |
Oct 02, 2019 | 16.86 | 16.90 | 16.50 | 16.74 | 1,386,134 | -0.35(-2.05%) |
Oct 01, 2019 | 17.40 | 17.43 | 17.04 | 17.09 | 487,716 | -0.60(-3.39%) |
Sep 30, 2019 | 17.73 | 17.82 | 17.64 | 17.69 | 207,279 | +0.05(+0.28%) |
Sep 27, 2019 | 17.70 | 17.81 | 17.61 | 17.64 | 161,500 | -0.08(-0.45%) |
Sep 26, 2019 | 17.77 | 17.87 | 17.67 | 17.72 | 512,811 | -0.41(-2.26%) |
Sep 25, 2019 | 18.19 | 18.23 | 18.04 | 18.13 | 141,820 | +0.03(+0.17%) |
Sep 24, 2019 | 18.24 | 18.27 | 18.01 | 18.10 | 259,167 | -0.04(-0.19%) |
Sep 23, 2019 | 18.17 | 18.20 | 18.10 | 18.14 | 206,289 | -0.38(-2.03%) |
Sep 20, 2019 | 18.60 | 18.65 | 18.46 | 18.51 | 149,400 | +0.09(+0.49%) |
Sep 19, 2019 | 18.53 | 18.56 | 18.42 | 18.42 | 153,546 | +0.04(+0.22%) |
Sep 18, 2019 | 18.38 | 18.43 | 18.25 | 18.38 | 210,648 | -0.17(-0.92%) |
Sep 17, 2019 | 18.41 | 18.59 | 18.34 | 18.55 | 278,530 | -0.15(-0.80%) |
Sep 16, 2019 | 18.79 | 18.83 | 18.68 | 18.70 | 187,432 | -0.11(-0.58%) |
Sep 13, 2019 | 18.95 | 18.97 | 18.80 | 18.81 | 135,200 | -0.01(-0.05%) |
Sep 12, 2019 | 18.68 | 18.88 | 18.61 | 18.82 | 189,584 | -0.22(-1.16%) |
Sep 11, 2019 | 19.08 | 19.12 | 18.99 | 19.04 | 287,752 | -0.14(-0.73%) |
Sep 10, 2019 | 18.99 | 19.20 | 18.93 | 19.18 | 564,875 | +0.52(+2.79%) |
Sep 09, 2019 | 18.59 | 18.70 | 18.47 | 18.66 | 263,680 | +0.22(+1.19%) |
Sep 06, 2019 | 18.47 | 18.54 | 18.40 | 18.44 | 212,500 | +0.04(+0.22%) |
Sep 05, 2019 | 18.48 | 18.59 | 18.30 | 18.40 | 339,247 | -0.34(-1.81%) |
Sep 04, 2019 | 18.64 | 18.75 | 18.62 | 18.74 | 607,113 | +0.38(+2.07%) |
Sep 03, 2019 | 18.23 | 18.38 | 18.18 | 18.36 | 496,648 | -0.25(-1.34%) |
Aug 30, 2019 | 18.71 | 18.74 | 18.52 | 18.61 | 235,900 | -0.12(-0.64%) |
Aug 29, 2019 | 18.69 | 18.82 | 18.63 | 18.73 | 302,510 | +0.24(+1.30%) |
Aug 28, 2019 | 18.41 | 18.55 | 18.34 | 18.49 | 144,714 | -0.04(-0.19%) |
Aug 27, 2019 | 18.66 | 18.66 | 18.46 | 18.52 | 479,552 | -0.09(-0.46%) |
Aug 26, 2019 | 18.51 | 18.61 | 18.43 | 18.61 | 289,940 | +0.17(+0.92%) |
Aug 23, 2019 | 18.58 | 18.90 | 18.44 | 18.44 | 552,000 | -0.44(-2.33%) |
Aug 22, 2019 | 18.78 | 18.92 | 18.62 | 18.88 | 794,705 | +0.27(+1.42%) |
Aug 21, 2019 | 18.64 | 18.70 | 18.57 | 18.61 | 448,949 | +0.31(+1.71%) |
Aug 20, 2019 | 18.39 | 18.47 | 18.30 | 18.30 | 420,386 | -0.08(-0.45%) |
Aug 19, 2019 | 18.47 | 18.51 | 18.36 | 18.39 | 320,663 | +0.44(+2.42%) |
Aug 16, 2019 | 17.74 | 17.98 | 17.74 | 17.95 | 272,800 | +0.40(+2.28%) |
Aug 15, 2019 | 17.49 | 17.70 | 17.39 | 17.55 | 330,608 | -0.15(-0.85%) |
Aug 14, 2019 | 18.14 | 18.16 | 17.70 | 17.70 | 400,916 | -0.55(-3.01%) |
Aug 13, 2019 | 18.06 | 18.31 | 18.03 | 18.25 | 440,202 | +0.46(+2.59%) |
Aug 12, 2019 | 17.91 | 18.00 | 17.72 | 17.79 | 482,376 | -0.51(-2.79%) |
Aug 09, 2019 | 18.13 | 18.38 | 17.87 | 18.30 | 1,287,300 | +0.82(+4.69%) |
Aug 08, 2019 | 17.02 | 17.70 | 17.01 | 17.48 | 787,652 | +0.71(+4.23%) |
Aug 07, 2019 | 16.39 | 16.89 | 16.37 | 16.77 | 657,542 | +1.03(+6.54%) |
Aug 06, 2019 | 15.71 | 15.74 | 15.55 | 15.74 | 501,289 | +0.10(+0.64%) |
Aug 05, 2019 | 15.82 | 15.90 | 15.50 | 15.64 | 490,296 | -0.60(-3.69%) |
Aug 02, 2019 | 16.38 | 16.39 | 16.07 | 16.24 | 437,100 | -0.31(-1.87%) |
Aug 01, 2019 | 16.61 | 16.76 | 16.40 | 16.55 | 805,524 | +0.32(+1.97%) |
Jul 31, 2019 | 16.33 | 16.45 | 16.08 | 16.23 | 1,436,641 | +0.27(+1.69%) |
Jul 30, 2019 | 15.84 | 16.06 | 15.79 | 15.96 | 697,789 | -0.66(-3.97%) |
Jul 29, 2019 | 16.62 | 16.65 | 16.55 | 16.62 | 243,058 | -0.15(-0.89%) |
Jul 26, 2019 | 16.66 | 16.79 | 16.61 | 16.77 | 245,200 | +0.27(+1.64%) |
Jul 25, 2019 | 16.84 | 16.84 | 16.43 | 16.50 | 342,057 | -0.35(-2.08%) |
Jul 24, 2019 | 16.81 | 16.90 | 16.75 | 16.85 | 229,505 | -0.34(-1.98%) |
Jul 23, 2019 | 17.07 | 17.20 | 17.05 | 17.19 | 1,039,467 | +0.41(+2.44%) |
Jul 22, 2019 | 16.80 | 16.81 | 16.65 | 16.78 | 331,333 | +0.04(+0.24%) |
Jul 19, 2019 | 16.67 | 16.80 | 16.62 | 16.74 | 511,700 | +0.08(+0.51%) |
Jul 18, 2019 | 16.62 | 16.68 | 16.50 | 16.66 | 1,085,076 | +0.07(+0.39%) |
Jul 17, 2019 | 16.68 | 16.71 | 16.55 | 16.59 | 323,800 | -0.03(-0.18%) |
Jul 16, 2019 | 16.67 | 16.73 | 16.55 | 16.62 | 452,018 | -0.47(-2.75%) |
Jul 15, 2019 | 16.51 | 17.24 | 16.46 | 17.09 | 659,584 | +0.48(+2.89%) |
Jul 12, 2019 | 16.64 | 16.70 | 16.55 | 16.61 | 305,500 | -0.17(-1.01%) |
Jul 11, 2019 | 16.82 | 16.84 | 16.65 | 16.78 | 382,170 | -0.05(-0.30%) |
Jul 10, 2019 | 16.80 | 16.92 | 16.75 | 16.83 | 327,557 | -0.08(-0.47%) |
Jul 09, 2019 | 16.61 | 16.91 | 16.60 | 16.91 | 989,008 | +0.31(+1.87%) |
Jul 08, 2019 | 16.83 | 16.92 | 16.50 | 16.60 | 596,268 | -0.48(-2.81%) |
Jul 05, 2019 | 17.17 | 17.19 | 17.02 | 17.08 | 284,200 | -0.21(-1.21%) |
Jul 03, 2019 | 17.33 | 17.35 | 17.22 | 17.29 | 202,900 | +0.19(+1.11%) |
Jul 02, 2019 | 17.10 | 17.22 | 17.05 | 17.10 | 510,224 | -0.25(-1.44%) |