Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.21 | 19.21 | 19.05 | 19.12 | 3,208 | -0.13(-0.70%) |
Jul 30, 2020 | 19.08 | 19.29 | 19.08 | 19.25 | 17,216 | -0.05(-0.28%) |
Jul 29, 2020 | 19.34 | 19.37 | 19.22 | 19.31 | 28,451 | +0.25(+1.31%) |
Jul 28, 2020 | 19.20 | 19.26 | 19.05 | 19.06 | 74,551 | -0.24(-1.24%) |
Jul 27, 2020 | 19.21 | 19.30 | 19.18 | 19.30 | 9,261 | +0.12(+0.62%) |
Jul 24, 2020 | 19.11 | 19.27 | 19.04 | 19.18 | 46,229 | -0.07(-0.36%) |
Jul 23, 2020 | 19.52 | 19.52 | 19.21 | 19.25 | 10,499 | -0.20(-1.03%) |
Jul 22, 2020 | 19.54 | 19.54 | 19.41 | 19.45 | 13,129 | -0.20(-1.02%) |
Jul 21, 2020 | 19.72 | 19.72 | 19.59 | 19.64 | 6,518 | +0.21(+1.08%) |
Jul 20, 2020 | 19.42 | 19.48 | 19.38 | 19.44 | 18,838 | +0.06(+0.31%) |
Jul 17, 2020 | 19.38 | 19.38 | 19.26 | 19.38 | 6,819 | +0.13(+0.67%) |
Jul 16, 2020 | 19.22 | 19.27 | 19.16 | 19.25 | 13,255 | -0.24(-1.23%) |
Jul 15, 2020 | 19.50 | 19.58 | 19.40 | 19.49 | 11,634 | +0.21(+1.11%) |
Jul 14, 2020 | 19.17 | 19.30 | 19.17 | 19.27 | 4,604 | +0.02(+0.08%) |
Jul 13, 2020 | 19.66 | 19.72 | 19.25 | 19.26 | 25,215 | -0.17(-0.87%) |
Jul 10, 2020 | 19.31 | 19.47 | 19.31 | 19.43 | 23,465 | +0.02(+0.10%) |
Jul 09, 2020 | 19.50 | 19.50 | 19.29 | 19.41 | 18,435 | +0.16(+0.82%) |
Jul 08, 2020 | 19.05 | 19.26 | 19.05 | 19.25 | 7,966 | +0.40(+2.13%) |
Jul 07, 2020 | 18.97 | 19.02 | 18.85 | 18.85 | 9,179 | -0.28(-1.46%) |
Jul 06, 2020 | 19.03 | 19.16 | 19.03 | 19.13 | 6,312 | +0.58(+3.15%) |
Jul 02, 2020 | 18.51 | 18.59 | 18.51 | 18.54 | 4,913 | +0.32(+1.78%) |
Jul 01, 2020 | 18.25 | 18.33 | 18.20 | 18.22 | 7,939 | +0.01(+0.05%) |
Jun 30, 2020 | 18.13 | 18.26 | 18.13 | 18.21 | 12,498 | +0.04(+0.22%) |
Jun 29, 2020 | 18.13 | 18.23 | 18.11 | 18.17 | 10,481 | +0.07(+0.41%) |
Jun 26, 2020 | 18.32 | 18.32 | 18.05 | 18.09 | 11,632 | -0.24(-1.33%) |
Jun 25, 2020 | 18.24 | 18.35 | 18.20 | 18.34 | 9,743 | +0.03(+0.16%) |
Jun 24, 2020 | 18.44 | 18.44 | 18.22 | 18.31 | 18,975 | -0.24(-1.32%) |
Jun 23, 2020 | 18.65 | 18.66 | 18.55 | 18.55 | 12,236 | +0.15(+0.84%) |
Jun 22, 2020 | 18.33 | 18.40 | 18.31 | 18.40 | 8,283 | +0.17(+0.93%) |
Jun 19, 2020 | 18.57 | 18.57 | 18.23 | 18.23 | 21,660 | -0.19(-1.03%) |
Jun 18, 2020 | 18.40 | 18.42 | 18.34 | 18.42 | 27,035 | +0.01(+0.05%) |
Jun 17, 2020 | 18.42 | 18.51 | 18.38 | 18.41 | 55,934 | +0.16(+0.89%) |
Jun 16, 2020 | 18.46 | 18.55 | 18.22 | 18.25 | 19,511 | +0.27(+1.52%) |
Jun 15, 2020 | 17.73 | 18.04 | 17.73 | 17.97 | 8,689 | +0.03(+0.19%) |
Jun 12, 2020 | 18.04 | 18.11 | 17.77 | 17.94 | 8,122 | +0.23(+1.32%) |
Jun 11, 2020 | 18.04 | 18.11 | 17.69 | 17.70 | 23,682 | -0.80(-4.34%) |
Jun 10, 2020 | 18.51 | 18.62 | 18.41 | 18.51 | 41,209 | +0.13(+0.73%) |
Jun 09, 2020 | 18.36 | 18.45 | 18.26 | 18.37 | 22,906 | -0.19(-1.03%) |
Jun 08, 2020 | 18.62 | 18.64 | 18.52 | 18.57 | 34,766 | +0.12(+0.64%) |
Jun 05, 2020 | 18.52 | 18.58 | 18.45 | 18.45 | 28,078 | +0.34(+1.90%) |
Jun 04, 2020 | 18.09 | 18.17 | 18.06 | 18.10 | 16,577 | -0.01(-0.06%) |
Jun 03, 2020 | 17.89 | 18.17 | 17.89 | 18.11 | 10,567 | +0.53(+3.01%) |
Jun 02, 2020 | 17.48 | 17.59 | 17.45 | 17.59 | 11,223 | +0.30(+1.73%) |
Jun 01, 2020 | 17.20 | 17.33 | 17.15 | 17.29 | 20,498 | +0.24(+1.43%) |
May 29, 2020 | 16.86 | 17.04 | 16.69 | 17.04 | 32,691 | +0.26(+1.56%) |
May 28, 2020 | 16.89 | 16.99 | 16.77 | 16.78 | 39,132 | -0.02(-0.10%) |
May 27, 2020 | 16.84 | 16.84 | 16.69 | 16.80 | 15,251 | +0.04(+0.23%) |
May 26, 2020 | 16.72 | 16.93 | 16.72 | 16.76 | 23,649 | +0.64(+3.96%) |
May 22, 2020 | 16.30 | 16.30 | 16.10 | 16.12 | 19,253 | -0.40(-2.40%) |
May 21, 2020 | 16.75 | 16.75 | 16.48 | 16.52 | 13,054 | -0.28(-1.68%) |
May 20, 2020 | 16.92 | 16.93 | 16.73 | 16.80 | 16,376 | +0.13(+0.80%) |
May 19, 2020 | 16.75 | 16.81 | 16.66 | 16.66 | 9,696 | +0.02(+0.10%) |
May 18, 2020 | 16.44 | 16.66 | 16.39 | 16.65 | 61,530 | +0.70(+4.39%) |
May 15, 2020 | 15.89 | 16.00 | 15.86 | 15.95 | 6,919 | -0.06(-0.40%) |
May 14, 2020 | 15.70 | 16.01 | 15.67 | 16.01 | 23,267 | +0.04(+0.25%) |
May 13, 2020 | 16.21 | 16.21 | 15.91 | 15.97 | 14,539 | -0.13(-0.80%) |
May 12, 2020 | 16.25 | 16.33 | 16.06 | 16.10 | 13,161 | -0.06(-0.39%) |
May 11, 2020 | 16.15 | 16.23 | 16.12 | 16.16 | 9,376 | -0.08(-0.52%) |
May 08, 2020 | 16.16 | 16.29 | 16.15 | 16.25 | 15,142 | +0.34(+2.15%) |
May 07, 2020 | 15.95 | 15.97 | 15.87 | 15.91 | 7,578 | +0.13(+0.84%) |
May 06, 2020 | 15.92 | 15.92 | 15.78 | 15.78 | 8,766 | -0.02(-0.13%) |
May 05, 2020 | 15.76 | 15.95 | 15.76 | 15.80 | 11,441 | +0.17(+1.08%) |
May 04, 2020 | 15.64 | 15.64 | 15.52 | 15.63 | 15,089 | -0.03(-0.17%) |
May 01, 2020 | 15.96 | 15.96 | 15.59 | 15.65 | 24,869 | -0.53(-3.27%) |
Apr 30, 2020 | 16.33 | 16.38 | 16.08 | 16.18 | 25,821 | -0.25(-1.51%) |
Apr 29, 2020 | 16.30 | 16.45 | 16.18 | 16.43 | 22,139 | +0.62(+3.95%) |
Apr 28, 2020 | 16.13 | 16.14 | 15.78 | 15.81 | 117,179 | +0.01(+0.04%) |
Apr 27, 2020 | 15.61 | 15.82 | 15.61 | 15.80 | 2,819,791 | +0.44(+2.88%) |
Apr 24, 2020 | 15.45 | 15.45 | 15.23 | 15.36 | 9,326 | +0.02(+0.13%) |
Apr 23, 2020 | 15.50 | 15.53 | 15.31 | 15.34 | 13,489 | -0.12(-0.77%) |
Apr 22, 2020 | 15.55 | 15.55 | 15.43 | 15.46 | 47,698 | +0.23(+1.54%) |
Apr 21, 2020 | 15.21 | 15.29 | 15.15 | 15.22 | 16,592 | -0.27(-1.77%) |
Apr 20, 2020 | 15.49 | 15.72 | 15.47 | 15.50 | 14,436 | -0.10(-0.64%) |
Apr 17, 2020 | 15.60 | 15.71 | 15.53 | 15.60 | 27,878 | +0.37(+2.43%) |
Apr 16, 2020 | 15.29 | 15.35 | 15.12 | 15.23 | 87,102 | +0.00(+0.00%) |
Apr 15, 2020 | 15.28 | 15.36 | 15.22 | 15.23 | 11,664 | -0.42(-2.71%) |
Apr 14, 2020 | 15.59 | 15.76 | 15.56 | 15.65 | 27,597 | +0.20(+1.32%) |
Apr 13, 2020 | 15.29 | 15.45 | 15.29 | 15.45 | 14,227 | -0.02(-0.13%) |
Apr 09, 2020 | 15.54 | 15.54 | 15.34 | 15.47 | 66,987 | +0.26(+1.71%) |
Apr 08, 2020 | 15.18 | 15.30 | 15.06 | 15.21 | 36,673 | +0.04(+0.26%) |
Apr 07, 2020 | 15.51 | 15.55 | 15.17 | 15.17 | 86,237 | +0.18(+1.20%) |
Apr 06, 2020 | 14.95 | 15.00 | 14.89 | 14.99 | 44,260 | +0.66(+4.63%) |
Apr 03, 2020 | 14.27 | 14.38 | 14.24 | 14.32 | 2,908 | -0.22(-1.48%) |
Apr 02, 2020 | 14.30 | 14.65 | 14.30 | 14.54 | 14,443 | +0.25(+1.72%) |
Apr 01, 2020 | 14.47 | 14.53 | 14.25 | 14.29 | 12,807 | -0.57(-3.81%) |
Mar 31, 2020 | 14.83 | 15.00 | 14.73 | 14.86 | 39,452 | +0.12(+0.83%) |
Mar 30, 2020 | 14.71 | 14.77 | 14.61 | 14.74 | 89,897 | -0.05(-0.32%) |
Mar 27, 2020 | 14.82 | 14.89 | 14.67 | 14.79 | 8,423 | -0.85(-5.44%) |
Mar 26, 2020 | 14.82 | 15.64 | 14.82 | 15.64 | 123,130 | +0.66(+4.41%) |
Mar 25, 2020 | 14.62 | 15.21 | 14.46 | 14.98 | 9,016 | +0.54(+3.71%) |
Mar 24, 2020 | 13.74 | 14.44 | 13.74 | 14.44 | 46,232 | +1.32(+10.07%) |
Mar 23, 2020 | 13.21 | 13.35 | 13.03 | 13.12 | 41,367 | -0.20(-1.50%) |
Mar 20, 2020 | 13.84 | 13.92 | 13.27 | 13.32 | 92,960 | -0.10(-0.75%) |
Mar 19, 2020 | 13.11 | 13.57 | 13.04 | 13.42 | 178,990 | +0.07(+0.56%) |
Mar 18, 2020 | 13.58 | 13.67 | 12.96 | 13.34 | 533,162 | -0.84(-5.91%) |
Mar 17, 2020 | 13.67 | 14.22 | 13.64 | 14.18 | 44,835 | +0.35(+2.55%) |
Mar 16, 2020 | 14.32 | 14.34 | 13.78 | 13.83 | 24,496 | -1.46(-9.54%) |
Mar 13, 2020 | 15.51 | 15.51 | 14.69 | 15.29 | 47,433 | +0.77(+5.29%) |
Mar 12, 2020 | 14.94 | 14.96 | 14.11 | 14.52 | 117,572 | -1.48(-9.25%) |
Mar 11, 2020 | 16.13 | 16.37 | 15.80 | 16.00 | 30,832 | -0.70(-4.20%) |
Mar 10, 2020 | 16.79 | 16.95 | 16.34 | 16.70 | 52,210 | +0.33(+1.99%) |
Mar 09, 2020 | 16.79 | 17.03 | 16.12 | 16.38 | 44,307 | -0.98(-5.65%) |
Mar 06, 2020 | 17.51 | 17.52 | 17.20 | 17.36 | 17,248 | -0.50(-2.82%) |
Mar 05, 2020 | 17.98 | 18.05 | 17.84 | 17.86 | 47,032 | -0.29(-1.62%) |
Mar 04, 2020 | 18.03 | 18.19 | 17.97 | 18.15 | 23,817 | +0.26(+1.46%) |
Mar 03, 2020 | 18.23 | 18.35 | 17.74 | 17.89 | 15,815 | -0.20(-1.10%) |
Mar 02, 2020 | 17.80 | 18.12 | 17.67 | 18.09 | 17,322 | +0.49(+2.79%) |
Feb 28, 2020 | 17.55 | 17.78 | 17.38 | 17.60 | 32,089 | -0.45(-2.49%) |
Feb 27, 2020 | 18.10 | 18.35 | 17.95 | 18.05 | 29,867 | -0.30(-1.62%) |
Feb 26, 2020 | 18.67 | 18.67 | 18.35 | 18.35 | 8,161 | +0.07(+0.38%) |
Feb 25, 2020 | 18.68 | 18.70 | 18.24 | 18.28 | 22,146 | -0.27(-1.48%) |
Feb 24, 2020 | 18.62 | 18.62 | 18.44 | 18.55 | 14,153 | -0.63(-3.30%) |
Feb 21, 2020 | 19.33 | 19.35 | 19.16 | 19.19 | 19,855 | -0.18(-0.93%) |
Feb 20, 2020 | 19.57 | 19.57 | 19.32 | 19.37 | 7,530 | -0.11(-0.59%) |
Feb 19, 2020 | 19.46 | 19.53 | 19.46 | 19.48 | 4,659 | +0.13(+0.70%) |
Feb 18, 2020 | 19.43 | 19.43 | 19.28 | 19.35 | 12,568 | -0.14(-0.71%) |
Feb 14, 2020 | 19.54 | 19.56 | 19.45 | 19.48 | 4,111 | -0.05(-0.26%) |
Feb 13, 2020 | 19.47 | 19.61 | 19.45 | 19.54 | 5,666 | -0.10(-0.53%) |
Feb 12, 2020 | 19.58 | 19.68 | 19.55 | 19.64 | 44,969 | +0.31(+1.62%) |
Feb 11, 2020 | 19.44 | 19.47 | 19.32 | 19.33 | 171,150 | +0.23(+1.20%) |
Feb 10, 2020 | 19.16 | 19.16 | 19.04 | 19.10 | 17,900 | -0.01(-0.05%) |
Feb 07, 2020 | 19.20 | 19.21 | 19.10 | 19.11 | 10,629 | -0.17(-0.88%) |
Feb 06, 2020 | 19.27 | 19.33 | 19.27 | 19.28 | 31,379 | +0.10(+0.55%) |
Feb 05, 2020 | 19.37 | 19.37 | 19.12 | 19.17 | 107,311 | +0.03(+0.18%) |
Feb 04, 2020 | 19.07 | 19.18 | 19.07 | 19.14 | 26,885 | +0.45(+2.43%) |
Feb 03, 2020 | 18.62 | 18.73 | 18.58 | 18.68 | 293,246 | +0.28(+1.54%) |
Jan 31, 2020 | 18.59 | 18.62 | 18.36 | 18.40 | 81,027 | -0.29(-1.57%) |
Jan 30, 2020 | 18.70 | 18.71 | 18.56 | 18.69 | 10,071 | -0.29(-1.52%) |
Jan 29, 2020 | 19.02 | 19.07 | 18.93 | 18.98 | 25,342 | +0.11(+0.58%) |
Jan 28, 2020 | 18.71 | 18.92 | 18.65 | 18.87 | 30,378 | +0.31(+1.69%) |
Jan 27, 2020 | 18.44 | 18.65 | 18.35 | 18.56 | 13,421 | -0.50(-2.65%) |
Jan 24, 2020 | 19.52 | 19.52 | 19.06 | 19.06 | 51,544 | -0.33(-1.69%) |
Jan 23, 2020 | 19.35 | 19.43 | 19.20 | 19.39 | 33,637 | -0.18(-0.94%) |
Jan 22, 2020 | 19.74 | 19.74 | 19.55 | 19.57 | 11,906 | +0.04(+0.23%) |
Jan 21, 2020 | 19.63 | 19.72 | 19.48 | 19.53 | 24,865 | -0.34(-1.73%) |
Jan 17, 2020 | 19.95 | 19.98 | 19.83 | 19.87 | 38,407 | -0.03(-0.14%) |
Jan 16, 2020 | 19.92 | 19.92 | 19.86 | 19.90 | 7,772 | +0.11(+0.56%) |
Jan 15, 2020 | 19.83 | 19.88 | 19.73 | 19.79 | 13,030 | -0.00(-0.03%) |
Jan 14, 2020 | 19.79 | 19.85 | 19.70 | 19.79 | 42,151 | -0.05(-0.28%) |
Jan 13, 2020 | 19.71 | 19.89 | 19.68 | 19.85 | 18,063 | +0.23(+1.20%) |
Jan 10, 2020 | 19.74 | 19.74 | 19.59 | 19.61 | 97,272 | -0.07(-0.35%) |
Jan 09, 2020 | 19.64 | 19.71 | 19.59 | 19.68 | 9,901 | +0.18(+0.92%) |
Jan 08, 2020 | 19.46 | 19.63 | 19.46 | 19.51 | 7,462 | -0.00(-0.02%) |
Jan 07, 2020 | 19.48 | 19.65 | 19.48 | 19.51 | 11,939 | +0.07(+0.35%) |
Jan 06, 2020 | 19.40 | 19.51 | 19.32 | 19.44 | 18,332 | +0.07(+0.39%) |
Jan 03, 2020 | 19.45 | 19.53 | 19.37 | 19.37 | 37,104 | -0.12(-0.63%) |
Jan 02, 2020 | 19.35 | 19.49 | 19.35 | 19.49 | 18,021 | +0.52(+2.72%) |
Dec 31, 2019 | 19.02 | 19.04 | 18.89 | 18.97 | 104,693 | -0.04(-0.22%) |
Dec 30, 2019 | 19.16 | 19.16 | 19.01 | 19.01 | 11,177 | -0.03(-0.17%) |
Dec 27, 2019 | 19.21 | 19.21 | 19.04 | 19.05 | 323,607 | -0.07(-0.37%) |
Dec 26, 2019 | 18.99 | 19.16 | 18.99 | 19.12 | 4,759 | +0.15(+0.77%) |
Dec 24, 2019 | 18.96 | 19.07 | 18.96 | 18.97 | 6,684 | +0.03(+0.18%) |
Dec 23, 2019 | 18.91 | 18.99 | 18.91 | 18.94 | 12,859 | +0.13(+0.70%) |
Dec 20, 2019 | 18.91 | 18.91 | 18.78 | 18.80 | 8,330 | +0.05(+0.26%) |
Dec 19, 2019 | 18.86 | 18.86 | 18.72 | 18.76 | 4,718 | -0.05(-0.26%) |
Dec 18, 2019 | 18.81 | 18.87 | 18.79 | 18.81 | 10,764 | +0.05(+0.26%) |
Dec 17, 2019 | 18.74 | 18.78 | 18.70 | 18.76 | 24,865 | +0.15(+0.78%) |
Dec 16, 2019 | 18.58 | 18.64 | 18.58 | 18.61 | 7,175 | +0.18(+1.00%) |
Dec 13, 2019 | 18.39 | 18.54 | 18.36 | 18.43 | 28,899 | +0.07(+0.37%) |
Dec 12, 2019 | 18.14 | 18.37 | 18.14 | 18.36 | 6,679 | +0.28(+1.53%) |
Dec 11, 2019 | 18.06 | 18.12 | 17.98 | 18.08 | 10,634 | +0.16(+0.90%) |
Dec 10, 2019 | 17.90 | 17.93 | 17.90 | 17.92 | 5,568 | +0.00(+0.00%) |
Dec 09, 2019 | 18.07 | 18.07 | 17.92 | 17.92 | 16,141 | -0.02(-0.11%) |
Dec 06, 2019 | 17.99 | 17.99 | 17.91 | 17.94 | 3,702 | +0.14(+0.76%) |
Dec 05, 2019 | 17.76 | 17.84 | 17.75 | 17.80 | 20,915 | +0.09(+0.52%) |
Dec 04, 2019 | 17.77 | 17.77 | 17.71 | 17.71 | 4,499 | +0.14(+0.78%) |
Dec 03, 2019 | 17.51 | 17.60 | 17.40 | 17.57 | 18,938 | -0.20(-1.12%) |
Dec 02, 2019 | 17.84 | 17.84 | 17.71 | 17.77 | 8,454 | -0.05(-0.30%) |
Nov 29, 2019 | 17.90 | 17.99 | 17.83 | 17.83 | 5,964 | -0.21(-1.16%) |
Nov 27, 2019 | 18.22 | 18.22 | 18.02 | 18.04 | 13,472 | -0.01(-0.05%) |
Nov 26, 2019 | 17.99 | 18.05 | 17.96 | 18.05 | 7,675 | +0.01(+0.05%) |
Nov 25, 2019 | 17.91 | 18.04 | 17.88 | 18.04 | 12,713 | +0.26(+1.48%) |
Nov 22, 2019 | 17.81 | 17.81 | 17.68 | 17.77 | 11,724 | +0.18(+0.99%) |
Nov 21, 2019 | 17.58 | 17.67 | 17.58 | 17.60 | 12,555 | -0.06(-0.33%) |
Nov 20, 2019 | 17.71 | 17.73 | 17.62 | 17.66 | 8,304 | -0.13(-0.71%) |
Nov 19, 2019 | 17.89 | 17.91 | 17.74 | 17.78 | 11,033 | -0.07(-0.38%) |
Nov 18, 2019 | 17.88 | 17.88 | 17.84 | 17.85 | 3,820 | -0.03(-0.16%) |
Nov 15, 2019 | 17.95 | 17.96 | 17.88 | 17.88 | 12,238 | +0.04(+0.22%) |
Nov 14, 2019 | 17.86 | 17.86 | 17.76 | 17.84 | 4,184 | +0.05(+0.27%) |
Nov 13, 2019 | 17.78 | 17.85 | 17.78 | 17.79 | 5,814 | -0.18(-1.03%) |
Nov 12, 2019 | 18.05 | 18.05 | 17.94 | 17.98 | 6,814 | -0.03(-0.19%) |
Nov 11, 2019 | 17.90 | 18.02 | 17.89 | 18.01 | 3,855 | -0.08(-0.43%) |
Nov 08, 2019 | 18.16 | 18.16 | 18.09 | 18.09 | 2,879 | -0.14(-0.77%) |
Nov 07, 2019 | 18.22 | 18.27 | 18.20 | 18.23 | 14,347 | +0.20(+1.13%) |
Nov 06, 2019 | 18.00 | 18.10 | 17.97 | 18.03 | 18,280 | +0.01(+0.07%) |
Nov 05, 2019 | 18.05 | 18.06 | 17.97 | 18.02 | 5,481 | +0.02(+0.10%) |
Nov 04, 2019 | 17.92 | 18.01 | 17.80 | 18.00 | 31,776 | +0.34(+1.93%) |
Nov 01, 2019 | 17.59 | 17.70 | 17.58 | 17.66 | 11,210 | +0.22(+1.27%) |
Oct 31, 2019 | 17.50 | 17.50 | 17.44 | 17.44 | 777 | -0.16(-0.92%) |
Oct 30, 2019 | 17.59 | 17.64 | 17.52 | 17.60 | 4,902 | +0.02(+0.12%) |
Oct 29, 2019 | 17.53 | 17.60 | 17.52 | 17.58 | 6,744 | +0.01(+0.05%) |
Oct 28, 2019 | 17.66 | 17.66 | 17.55 | 17.57 | 3,219 | +0.14(+0.83%) |
Oct 25, 2019 | 17.34 | 17.43 | 17.31 | 17.43 | 1,439 | +0.01(+0.06%) |
Oct 24, 2019 | 17.31 | 17.43 | 17.31 | 17.41 | 23,342 | +0.19(+1.13%) |
Oct 23, 2019 | 17.16 | 17.22 | 17.13 | 17.22 | 7,789 | +0.03(+0.17%) |
Oct 22, 2019 | 17.42 | 17.43 | 17.15 | 17.19 | 12,774 | -0.23(-1.32%) |
Oct 21, 2019 | 17.42 | 17.44 | 17.36 | 17.42 | 10,511 | +0.16(+0.94%) |
Oct 18, 2019 | 17.31 | 17.31 | 17.18 | 17.26 | 9,873 | +0.00(+0.00%) |
Oct 17, 2019 | 17.35 | 17.39 | 17.26 | 17.26 | 7,819 | +0.05(+0.29%) |
Oct 16, 2019 | 17.23 | 17.30 | 17.21 | 17.21 | 2,413 | -0.08(-0.46%) |
Oct 15, 2019 | 17.12 | 17.29 | 17.12 | 17.29 | 4,064 | +0.28(+1.67%) |
Oct 14, 2019 | 17.08 | 17.10 | 16.99 | 17.00 | 11,472 | -0.17(-1.01%) |
Oct 11, 2019 | 17.20 | 17.27 | 17.08 | 17.18 | 22,522 | +0.39(+2.32%) |
Oct 10, 2019 | 16.63 | 16.87 | 16.63 | 16.79 | 364,445 | +0.13(+0.78%) |
Oct 09, 2019 | 16.62 | 16.66 | 16.53 | 16.66 | 14,446 | +0.20(+1.19%) |
Oct 08, 2019 | 16.63 | 16.65 | 16.43 | 16.46 | 38,645 | -0.42(-2.48%) |
Oct 07, 2019 | 16.83 | 16.91 | 16.83 | 16.88 | 12,395 | +0.00(+0.00%) |
Oct 04, 2019 | 16.81 | 16.88 | 16.78 | 16.88 | 3,393 | +0.18(+1.05%) |
Oct 03, 2019 | 16.57 | 16.79 | 16.48 | 16.70 | 8,798 | +0.10(+0.58%) |
Oct 02, 2019 | 16.67 | 16.67 | 16.52 | 16.61 | 9,246 | -0.24(-1.44%) |
Oct 01, 2019 | 16.94 | 16.94 | 16.80 | 16.85 | 7,858 | -0.07(-0.40%) |
Sep 30, 2019 | 16.93 | 16.94 | 16.85 | 16.92 | 6,582 | +0.23(+1.40%) |
Sep 27, 2019 | 17.09 | 17.13 | 16.69 | 16.69 | 15,529 | -0.34(-2.00%) |
Sep 26, 2019 | 17.05 | 17.05 | 17.00 | 17.03 | 4,317 | -0.03(-0.16%) |
Sep 25, 2019 | 16.89 | 17.05 | 16.88 | 17.05 | 1,467 | +0.10(+0.57%) |
Sep 24, 2019 | 17.28 | 17.28 | 16.95 | 16.96 | 7,443 | -0.34(-1.95%) |
Sep 23, 2019 | 17.30 | 17.33 | 17.24 | 17.29 | 3,891 | -0.04(-0.24%) |
Sep 20, 2019 | 17.47 | 17.47 | 17.31 | 17.34 | 1,336 | -0.12(-0.67%) |
Sep 19, 2019 | 17.51 | 17.53 | 17.44 | 17.45 | 13,692 | +0.06(+0.34%) |
Sep 18, 2019 | 17.43 | 17.43 | 17.36 | 17.39 | 5,607 | -0.00(-0.01%) |
Sep 17, 2019 | 17.43 | 17.45 | 17.40 | 17.40 | 5,022 | -0.12(-0.67%) |
Sep 16, 2019 | 17.55 | 17.55 | 17.47 | 17.51 | 6,143 | -0.06(-0.34%) |
Sep 13, 2019 | 17.58 | 17.62 | 17.57 | 17.57 | 12,135 | +0.03(+0.18%) |
Sep 12, 2019 | 17.44 | 17.56 | 17.37 | 17.54 | 29,837 | +0.24(+1.40%) |
Sep 11, 2019 | 17.22 | 17.30 | 17.22 | 17.30 | 10,055 | +0.24(+1.43%) |
Sep 10, 2019 | 17.09 | 17.11 | 17.05 | 17.05 | 7,771 | -0.13(-0.73%) |
Sep 09, 2019 | 17.19 | 17.23 | 17.13 | 17.18 | 11,549 | +0.16(+0.91%) |
Sep 06, 2019 | 17.07 | 17.12 | 17.02 | 17.03 | 4,319 | +0.01(+0.06%) |
Sep 05, 2019 | 16.92 | 17.04 | 16.91 | 17.02 | 5,469 | +0.29(+1.74%) |
Sep 04, 2019 | 16.74 | 16.74 | 16.63 | 16.72 | 29,791 | +0.27(+1.67%) |
Sep 03, 2019 | 16.55 | 16.58 | 16.44 | 16.45 | 8,746 | -0.26(-1.55%) |
Aug 30, 2019 | 16.79 | 16.81 | 16.71 | 16.71 | 1,336 | +0.06(+0.38%) |
Aug 29, 2019 | 16.61 | 16.69 | 16.61 | 16.65 | 3,936 | +0.20(+1.24%) |
Aug 28, 2019 | 16.30 | 16.49 | 16.30 | 16.44 | 31,977 | +0.04(+0.24%) |
Aug 27, 2019 | 16.35 | 16.44 | 16.34 | 16.40 | 6,946 | +0.04(+0.24%) |
Aug 26, 2019 | 16.35 | 16.45 | 16.35 | 16.36 | 14,280 | +0.14(+0.86%) |
Aug 23, 2019 | 16.50 | 16.65 | 16.23 | 16.23 | 5,759 | -0.23(-1.38%) |
Aug 22, 2019 | 16.64 | 16.64 | 16.45 | 16.45 | 25,500 | -0.21(-1.28%) |
Aug 21, 2019 | 16.70 | 16.70 | 16.65 | 16.67 | 5,424 | +0.07(+0.44%) |
Aug 20, 2019 | 16.52 | 16.60 | 16.45 | 16.59 | 11,035 | +0.02(+0.10%) |
Aug 19, 2019 | 16.69 | 16.69 | 16.58 | 16.58 | 952 | +0.12(+0.75%) |
Aug 16, 2019 | 16.28 | 16.45 | 16.28 | 16.45 | 4,010 | +0.41(+2.55%) |
Aug 15, 2019 | 16.15 | 16.17 | 16.04 | 16.04 | 12,462 | -0.03(-0.17%) |
Aug 14, 2019 | 16.22 | 16.22 | 16.03 | 16.07 | 16,456 | -0.51(-3.06%) |
Aug 13, 2019 | 16.20 | 16.65 | 16.20 | 16.58 | 55,446 | +0.34(+2.10%) |
Aug 12, 2019 | 16.29 | 16.31 | 16.22 | 16.24 | 4,493 | -0.21(-1.30%) |
Aug 09, 2019 | 16.44 | 16.47 | 16.35 | 16.45 | 4,422 | -0.02(-0.12%) |
Aug 08, 2019 | 16.40 | 16.54 | 16.40 | 16.47 | 19,144 | +0.23(+1.41%) |
Aug 07, 2019 | 15.93 | 16.24 | 15.93 | 16.24 | 72,849 | +0.15(+0.94%) |
Aug 06, 2019 | 16.13 | 16.13 | 15.97 | 16.09 | 48,599 | +0.11(+0.67%) |
Aug 05, 2019 | 16.17 | 16.17 | 15.92 | 15.99 | 21,807 | -0.69(-4.14%) |
Aug 02, 2019 | 16.72 | 16.72 | 16.55 | 16.68 | 11,929 | -0.29(-1.72%) |