Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.81 | 13.86 | 13.57 | 13.68 | 614,200 | +0.03(+0.22%) |
May 28, 2020 | 13.65 | 13.80 | 13.64 | 13.65 | 328,748 | +0.16(+1.19%) |
May 27, 2020 | 13.37 | 13.51 | 13.33 | 13.49 | 326,236 | +0.09(+0.67%) |
May 26, 2020 | 13.43 | 13.51 | 13.40 | 13.40 | 391,725 | +0.10(+0.75%) |
May 22, 2020 | 13.27 | 13.34 | 13.22 | 13.30 | 294,500 | -0.06(-0.45%) |
May 21, 2020 | 13.44 | 13.50 | 13.30 | 13.36 | 929,650 | -0.17(-1.26%) |
May 20, 2020 | 13.38 | 13.63 | 13.31 | 13.53 | 523,072 | +0.19(+1.42%) |
May 19, 2020 | 13.40 | 13.49 | 13.34 | 13.34 | 431,859 | -0.40(-2.91%) |
May 18, 2020 | 13.45 | 13.78 | 13.40 | 13.74 | 334,599 | +0.64(+4.89%) |
May 15, 2020 | 13.01 | 13.17 | 12.96 | 13.10 | 303,500 | +0.05(+0.42%) |
May 14, 2020 | 12.94 | 13.06 | 12.87 | 13.04 | 493,455 | -0.30(-2.28%) |
May 13, 2020 | 13.39 | 13.65 | 13.32 | 13.35 | 597,747 | -0.13(-0.96%) |
May 12, 2020 | 13.56 | 13.71 | 13.48 | 13.48 | 636,930 | -0.38(-2.78%) |
May 11, 2020 | 13.81 | 13.91 | 13.74 | 13.87 | 297,606 | -0.02(-0.11%) |
May 08, 2020 | 13.83 | 13.98 | 13.80 | 13.88 | 392,800 | +0.31(+2.28%) |
May 07, 2020 | 13.53 | 13.61 | 13.40 | 13.57 | 411,889 | +0.33(+2.49%) |
May 06, 2020 | 13.30 | 13.32 | 13.19 | 13.24 | 292,365 | +0.03(+0.23%) |
May 05, 2020 | 13.34 | 13.39 | 13.19 | 13.21 | 218,749 | -0.18(-1.34%) |
May 04, 2020 | 13.36 | 13.45 | 13.25 | 13.39 | 518,519 | -0.11(-0.81%) |
May 01, 2020 | 13.89 | 14.00 | 13.50 | 13.50 | 346,600 | -0.29(-2.10%) |
Apr 30, 2020 | 13.68 | 13.86 | 13.60 | 13.79 | 457,652 | +0.24(+1.76%) |
Apr 29, 2020 | 13.40 | 13.60 | 13.29 | 13.55 | 406,292 | +0.19(+1.43%) |
Apr 28, 2020 | 13.79 | 13.79 | 13.36 | 13.36 | 1,593,123 | -0.46(-3.33%) |
Apr 27, 2020 | 13.72 | 13.91 | 13.72 | 13.82 | 782,382 | +0.28(+2.07%) |
Apr 24, 2020 | 13.45 | 13.59 | 13.31 | 13.54 | 346,600 | +0.34(+2.58%) |
Apr 23, 2020 | 13.27 | 13.35 | 13.15 | 13.20 | 753,500 | -0.22(-1.64%) |
Apr 22, 2020 | 13.60 | 13.63 | 13.36 | 13.42 | 1,101,936 | -0.19(-1.40%) |
Apr 21, 2020 | 13.65 | 13.77 | 13.51 | 13.61 | 1,747,976 | -0.15(-1.09%) |
Apr 20, 2020 | 13.82 | 13.99 | 13.72 | 13.76 | 472,152 | -0.07(-0.51%) |
Apr 17, 2020 | 13.77 | 13.88 | 13.64 | 13.83 | 451,200 | +0.48(+3.60%) |
Apr 16, 2020 | 13.55 | 13.57 | 13.30 | 13.35 | 1,081,583 | -0.12(-0.89%) |
Apr 15, 2020 | 13.31 | 13.59 | 13.28 | 13.47 | 520,207 | +0.05(+0.37%) |
Apr 14, 2020 | 13.26 | 13.50 | 13.25 | 13.42 | 1,034,014 | +0.82(+6.51%) |
Apr 13, 2020 | 12.54 | 12.80 | 12.43 | 12.60 | 924,112 | -0.06(-0.47%) |
Apr 09, 2020 | 12.94 | 12.95 | 12.59 | 12.66 | 2,554,700 | +0.46(+3.77%) |
Apr 08, 2020 | 12.38 | 12.41 | 12.15 | 12.20 | 13,271,361 | -0.16(-1.30%) |
Apr 07, 2020 | 12.81 | 12.83 | 12.36 | 12.36 | 4,013,077 | -0.23(-1.83%) |
Apr 06, 2020 | 12.55 | 12.70 | 12.50 | 12.59 | 3,760,047 | +0.59(+4.92%) |
Apr 03, 2020 | 12.02 | 12.25 | 11.92 | 12.00 | 3,536,500 | -0.16(-1.32%) |
Apr 02, 2020 | 12.14 | 12.49 | 12.07 | 12.16 | 4,878,678 | +0.03(+0.25%) |
Apr 01, 2020 | 12.48 | 12.56 | 12.13 | 12.13 | 1,759,036 | -0.60(-4.75%) |
Mar 31, 2020 | 12.74 | 12.88 | 12.62 | 12.73 | 2,297,123 | +0.20(+1.56%) |
Mar 30, 2020 | 12.41 | 12.61 | 12.30 | 12.54 | 2,115,000 | +0.30(+2.49%) |
Mar 27, 2020 | 12.37 | 12.55 | 12.18 | 12.23 | 4,458,900 | -0.51(-3.96%) |
Mar 26, 2020 | 12.67 | 12.90 | 12.51 | 12.74 | 2,336,650 | +0.73(+6.08%) |
Mar 25, 2020 | 11.85 | 12.25 | 11.71 | 12.01 | 2,404,316 | +0.31(+2.69%) |
Mar 24, 2020 | 12.01 | 12.08 | 11.48 | 11.70 | 2,417,730 | -0.13(-1.14%) |
Mar 23, 2020 | 12.19 | 12.44 | 11.67 | 11.83 | 1,789,643 | -0.30(-2.51%) |
Mar 20, 2020 | 12.47 | 12.75 | 12.11 | 12.13 | 1,960,900 | -0.79(-6.08%) |
Mar 19, 2020 | 13.04 | 13.30 | 12.60 | 12.92 | 1,559,065 | -0.07(-0.54%) |
Mar 18, 2020 | 12.66 | 13.27 | 12.65 | 12.99 | 2,495,219 | +0.24(+1.88%) |
Mar 17, 2020 | 12.50 | 12.82 | 12.13 | 12.75 | 3,427,061 | +0.95(+8.05%) |
Mar 16, 2020 | 11.41 | 12.25 | 11.25 | 11.80 | 2,674,489 | -0.64(-5.14%) |
Mar 13, 2020 | 12.49 | 12.54 | 11.80 | 12.44 | 2,839,600 | +0.74(+6.32%) |
Mar 12, 2020 | 12.18 | 12.18 | 11.58 | 11.70 | 3,602,565 | -1.28(-9.86%) |
Mar 11, 2020 | 13.29 | 13.30 | 12.88 | 12.98 | 1,712,549 | -0.31(-2.33%) |
Mar 10, 2020 | 13.27 | 13.35 | 12.97 | 13.29 | 4,689,595 | +0.21(+1.61%) |
Mar 09, 2020 | 13.33 | 13.55 | 13.00 | 13.08 | 940,362 | -0.63(-4.60%) |
Mar 06, 2020 | 13.76 | 13.84 | 13.58 | 13.71 | 900,100 | -0.19(-1.37%) |
Mar 05, 2020 | 13.87 | 14.03 | 13.78 | 13.90 | 1,278,452 | -0.18(-1.28%) |
Mar 04, 2020 | 14.07 | 14.13 | 13.90 | 14.08 | 1,434,103 | +0.18(+1.29%) |
Mar 03, 2020 | 13.97 | 14.16 | 13.81 | 13.90 | 1,372,283 | -0.27(-1.91%) |
Mar 02, 2020 | 14.00 | 14.17 | 13.88 | 14.17 | 1,787,888 | +0.15(+1.07%) |
Feb 28, 2020 | 13.91 | 14.12 | 13.75 | 14.02 | 1,235,500 | -0.09(-0.64%) |
Feb 27, 2020 | 14.34 | 14.45 | 14.06 | 14.11 | 578,552 | -0.52(-3.55%) |
Feb 26, 2020 | 14.76 | 14.85 | 14.53 | 14.63 | 696,300 | +0.00(+0.00%) |
Feb 25, 2020 | 14.62 | 14.77 | 14.55 | 14.63 | 873,946 | +0.08(+0.56%) |
Feb 24, 2020 | 14.65 | 14.69 | 14.50 | 14.55 | 590,062 | -0.74(-4.85%) |
Feb 21, 2020 | 15.25 | 15.36 | 15.23 | 15.29 | 350,700 | -0.12(-0.78%) |
Feb 20, 2020 | 15.52 | 15.52 | 15.36 | 15.41 | 344,901 | +0.05(+0.33%) |
Feb 19, 2020 | 15.52 | 15.52 | 15.35 | 15.36 | 455,120 | -0.12(-0.78%) |
Feb 18, 2020 | 15.57 | 15.60 | 15.47 | 15.48 | 318,381 | -0.16(-1.05%) |
Feb 14, 2020 | 15.76 | 15.76 | 15.56 | 15.64 | 1,560,600 | +0.09(+0.61%) |
Feb 13, 2020 | 15.57 | 15.62 | 15.50 | 15.55 | 385,169 | -0.37(-2.32%) |
Feb 12, 2020 | 16.01 | 16.01 | 15.90 | 15.92 | 676,713 | -0.10(-0.62%) |
Feb 11, 2020 | 16.05 | 16.11 | 16.02 | 16.02 | 355,106 | +0.02(+0.11%) |
Feb 10, 2020 | 15.97 | 16.02 | 15.95 | 16.00 | 422,845 | -0.04(-0.24%) |
Feb 07, 2020 | 16.09 | 16.09 | 16.01 | 16.04 | 349,700 | -0.11(-0.71%) |
Feb 06, 2020 | 16.15 | 16.18 | 16.11 | 16.15 | 274,970 | +0.12(+0.77%) |
Feb 05, 2020 | 16.03 | 16.07 | 16.00 | 16.03 | 495,539 | -0.04(-0.25%) |
Feb 04, 2020 | 16.14 | 16.15 | 16.05 | 16.07 | 524,946 | +0.08(+0.50%) |
Feb 03, 2020 | 16.05 | 16.07 | 15.98 | 15.99 | 281,936 | +0.04(+0.25%) |
Jan 31, 2020 | 15.99 | 16.05 | 15.91 | 15.95 | 299,800 | -0.04(-0.25%) |
Jan 30, 2020 | 15.92 | 16.01 | 15.89 | 15.99 | 475,741 | +0.07(+0.44%) |
Jan 29, 2020 | 16.00 | 16.02 | 15.90 | 15.92 | 348,676 | -0.10(-0.62%) |
Jan 28, 2020 | 15.99 | 16.08 | 15.98 | 16.02 | 1,194,046 | +0.04(+0.25%) |
Jan 27, 2020 | 16.04 | 16.11 | 15.96 | 15.98 | 712,566 | -0.30(-1.84%) |
Jan 24, 2020 | 16.36 | 16.36 | 16.22 | 16.28 | 340,500 | +0.08(+0.49%) |
Jan 23, 2020 | 16.23 | 16.23 | 16.13 | 16.20 | 398,179 | +0.13(+0.81%) |
Jan 22, 2020 | 16.22 | 16.22 | 16.06 | 16.07 | 933,423 | -0.18(-1.10%) |
Jan 21, 2020 | 16.26 | 16.28 | 16.22 | 16.25 | 282,892 | -0.09(-0.56%) |
Jan 17, 2020 | 16.38 | 16.40 | 16.30 | 16.34 | 506,900 | -0.07(-0.46%) |
Jan 16, 2020 | 16.29 | 16.43 | 16.27 | 16.41 | 815,348 | +0.34(+2.08%) |
Jan 15, 2020 | 16.05 | 16.13 | 16.01 | 16.08 | 426,584 | +0.21(+1.32%) |
Jan 14, 2020 | 15.74 | 15.87 | 15.71 | 15.87 | 285,963 | -0.07(-0.44%) |
Jan 13, 2020 | 16.06 | 16.06 | 15.80 | 15.94 | 394,229 | -0.12(-0.75%) |
Jan 10, 2020 | 16.09 | 16.16 | 16.05 | 16.06 | 381,500 | -0.04(-0.25%) |
Jan 09, 2020 | 16.14 | 16.15 | 16.06 | 16.10 | 278,819 | -0.04(-0.25%) |
Jan 08, 2020 | 16.09 | 16.18 | 16.06 | 16.14 | 263,471 | -0.32(-1.94%) |
Jan 07, 2020 | 16.48 | 16.50 | 16.41 | 16.46 | 972,944 | -0.24(-1.47%) |
Jan 06, 2020 | 16.62 | 16.72 | 16.59 | 16.70 | 505,333 | +0.16(+0.97%) |
Jan 03, 2020 | 16.48 | 16.65 | 16.46 | 16.55 | 485,600 | +0.06(+0.33%) |
Jan 02, 2020 | 16.53 | 16.55 | 16.45 | 16.49 | 961,829 | +0.00(+0.00%) |
Dec 31, 2019 | 16.52 | 16.52 | 16.44 | 16.49 | 391,100 | +0.02(+0.12%) |
Dec 30, 2019 | 16.62 | 16.62 | 16.47 | 16.47 | 1,553,695 | -0.10(-0.60%) |
Dec 27, 2019 | 16.64 | 16.64 | 16.57 | 16.57 | 1,818,200 | +0.15(+0.91%) |
Dec 26, 2019 | 16.39 | 16.46 | 16.39 | 16.42 | 217,621 | +0.09(+0.55%) |
Dec 24, 2019 | 16.38 | 16.41 | 16.31 | 16.33 | 2,387,800 | -0.12(-0.70%) |
Dec 23, 2019 | 16.62 | 16.63 | 16.43 | 16.45 | 5,015,856 | -0.09(-0.51%) |
Dec 20, 2019 | 16.54 | 16.65 | 16.51 | 16.53 | 586,000 | +0.05(+0.30%) |
Dec 19, 2019 | 16.39 | 16.51 | 16.35 | 16.48 | 558,270 | -0.03(-0.18%) |
Dec 18, 2019 | 16.56 | 16.57 | 16.46 | 16.51 | 830,857 | +0.18(+1.11%) |
Dec 17, 2019 | 16.27 | 16.37 | 16.25 | 16.33 | 362,642 | -0.22(-1.34%) |
Dec 16, 2019 | 16.51 | 16.63 | 16.48 | 16.55 | 587,301 | +0.19(+1.16%) |
Dec 13, 2019 | 16.33 | 16.38 | 16.28 | 16.36 | 3,509,500 | -0.01(-0.06%) |
Dec 12, 2019 | 16.35 | 16.44 | 16.31 | 16.37 | 2,403,322 | -0.25(-1.50%) |
Dec 11, 2019 | 16.38 | 16.69 | 16.37 | 16.62 | 1,157,894 | +0.22(+1.34%) |
Dec 10, 2019 | 16.26 | 16.41 | 16.22 | 16.40 | 3,151,467 | -0.02(-0.12%) |
Dec 09, 2019 | 16.29 | 16.46 | 16.27 | 16.42 | 3,415,230 | +0.02(+0.12%) |
Dec 06, 2019 | 16.42 | 16.46 | 16.38 | 16.40 | 293,500 | +0.16(+0.99%) |
Dec 05, 2019 | 16.30 | 16.36 | 16.24 | 16.24 | 473,092 | -0.02(-0.12%) |
Dec 04, 2019 | 16.25 | 16.30 | 16.18 | 16.26 | 412,428 | +0.07(+0.43%) |
Dec 03, 2019 | 16.16 | 16.20 | 16.11 | 16.19 | 300,998 | -0.03(-0.18%) |
Dec 02, 2019 | 16.28 | 16.30 | 16.10 | 16.22 | 259,356 | -0.20(-1.22%) |
Nov 29, 2019 | 16.46 | 16.51 | 16.42 | 16.42 | 146,800 | +0.03(+0.18%) |
Nov 27, 2019 | 16.35 | 16.44 | 16.34 | 16.39 | 289,700 | -0.09(-0.55%) |
Nov 26, 2019 | 16.46 | 16.55 | 16.40 | 16.48 | 2,275,333 | +0.00(+0.00%) |
Nov 25, 2019 | 16.44 | 16.51 | 16.40 | 16.48 | 506,050 | +0.08(+0.49%) |
Nov 22, 2019 | 16.41 | 16.45 | 16.36 | 16.40 | 137,300 | +0.03(+0.18%) |
Nov 21, 2019 | 16.44 | 16.45 | 16.35 | 16.37 | 737,796 | -0.05(-0.30%) |
Nov 20, 2019 | 16.45 | 16.51 | 16.38 | 16.42 | 3,864,110 | -0.08(-0.48%) |
Nov 19, 2019 | 16.46 | 16.56 | 16.44 | 16.50 | 612,709 | +0.02(+0.12%) |
Nov 18, 2019 | 16.57 | 16.59 | 16.48 | 16.48 | 673,742 | -0.07(-0.42%) |
Nov 15, 2019 | 16.48 | 16.63 | 16.45 | 16.55 | 461,700 | +0.07(+0.46%) |
Nov 14, 2019 | 16.46 | 16.50 | 16.38 | 16.48 | 306,253 | -0.02(-0.15%) |
Nov 13, 2019 | 16.43 | 16.53 | 16.43 | 16.50 | 324,597 | +0.26(+1.60%) |
Nov 12, 2019 | 16.22 | 16.29 | 16.20 | 16.24 | 183,139 | -0.12(-0.73%) |
Nov 11, 2019 | 16.29 | 16.36 | 16.27 | 16.36 | 380,277 | +0.13(+0.80%) |
Nov 08, 2019 | 16.23 | 16.27 | 16.18 | 16.23 | 247,400 | +0.06(+0.37%) |
Nov 07, 2019 | 16.29 | 16.31 | 16.17 | 16.17 | 303,630 | -0.26(-1.58%) |
Nov 06, 2019 | 16.42 | 16.49 | 16.37 | 16.43 | 634,031 | +0.24(+1.48%) |
Nov 05, 2019 | 16.28 | 16.32 | 16.17 | 16.19 | 519,501 | -0.11(-0.64%) |
Nov 04, 2019 | 16.44 | 16.44 | 16.28 | 16.30 | 214,791 | -0.17(-1.06%) |
Nov 01, 2019 | 16.58 | 16.61 | 16.45 | 16.47 | 201,500 | -0.03(-0.18%) |
Oct 31, 2019 | 16.63 | 16.68 | 16.48 | 16.50 | 562,353 | -0.14(-0.84%) |
Oct 30, 2019 | 16.63 | 16.70 | 16.53 | 16.64 | 144,754 | +0.17(+1.03%) |
Oct 29, 2019 | 16.39 | 16.53 | 16.38 | 16.47 | 302,869 | +0.18(+1.10%) |
Oct 28, 2019 | 16.40 | 16.50 | 16.27 | 16.29 | 611,287 | -0.11(-0.67%) |
Oct 25, 2019 | 16.44 | 16.49 | 16.39 | 16.40 | 213,200 | -0.05(-0.30%) |
Oct 24, 2019 | 16.36 | 16.48 | 16.34 | 16.45 | 248,604 | +0.12(+0.73%) |
Oct 23, 2019 | 16.34 | 16.38 | 16.28 | 16.33 | 479,763 | +0.11(+0.68%) |
Oct 22, 2019 | 16.27 | 16.37 | 16.14 | 16.22 | 423,135 | +0.12(+0.75%) |
Oct 21, 2019 | 16.02 | 16.25 | 16.00 | 16.10 | 453,042 | +0.01(+0.06%) |
Oct 18, 2019 | 16.11 | 16.18 | 15.93 | 16.09 | 3,451,800 | -1.35(-7.74%) |
Oct 17, 2019 | 17.46 | 17.52 | 17.41 | 17.44 | 285,287 | -0.07(-0.40%) |
Oct 16, 2019 | 17.57 | 17.58 | 17.46 | 17.51 | 227,630 | -0.24(-1.35%) |
Oct 15, 2019 | 17.67 | 17.84 | 17.67 | 17.75 | 173,772 | +0.26(+1.49%) |
Oct 14, 2019 | 17.50 | 17.58 | 17.48 | 17.49 | 186,204 | +0.06(+0.34%) |
Oct 11, 2019 | 17.46 | 17.53 | 17.43 | 17.43 | 152,000 | +0.13(+0.76%) |
Oct 10, 2019 | 17.18 | 17.39 | 17.18 | 17.30 | 174,987 | -0.07(-0.41%) |
Oct 09, 2019 | 17.42 | 17.47 | 17.34 | 17.37 | 2,589,247 | +0.26(+1.52%) |
Oct 08, 2019 | 17.26 | 17.27 | 17.04 | 17.11 | 1,775,116 | -0.15(-0.87%) |
Oct 07, 2019 | 17.29 | 17.34 | 17.25 | 17.26 | 261,877 | +0.11(+0.64%) |
Oct 04, 2019 | 17.10 | 17.17 | 17.08 | 17.15 | 375,200 | +0.08(+0.47%) |
Oct 03, 2019 | 17.00 | 17.10 | 16.97 | 17.07 | 197,138 | +0.18(+1.05%) |
Oct 02, 2019 | 17.11 | 17.13 | 16.86 | 16.89 | 246,270 | -0.38(-2.19%) |
Oct 01, 2019 | 17.40 | 17.40 | 17.25 | 17.27 | 206,820 | -0.26(-1.48%) |
Sep 30, 2019 | 17.46 | 17.60 | 17.44 | 17.53 | 736,937 | +0.03(+0.17%) |
Sep 27, 2019 | 17.57 | 17.57 | 17.44 | 17.50 | 158,500 | +0.13(+0.75%) |
Sep 26, 2019 | 17.45 | 17.47 | 17.35 | 17.37 | 344,491 | +0.18(+1.05%) |
Sep 25, 2019 | 17.34 | 17.35 | 17.18 | 17.19 | 532,444 | -0.59(-3.32%) |
Sep 24, 2019 | 17.73 | 17.79 | 17.71 | 17.78 | 184,089 | +0.12(+0.68%) |
Sep 23, 2019 | 17.66 | 17.70 | 17.64 | 17.66 | 174,473 | -0.01(-0.06%) |
Sep 20, 2019 | 17.73 | 17.79 | 17.62 | 17.67 | 357,500 | +0.04(+0.23%) |
Sep 19, 2019 | 17.63 | 17.71 | 17.61 | 17.63 | 365,463 | -0.02(-0.11%) |
Sep 18, 2019 | 17.61 | 17.73 | 17.58 | 17.65 | 358,982 | -0.09(-0.51%) |
Sep 17, 2019 | 17.66 | 17.76 | 17.63 | 17.74 | 448,819 | +0.32(+1.84%) |
Sep 16, 2019 | 17.49 | 17.50 | 17.41 | 17.42 | 217,807 | -0.11(-0.63%) |
Sep 13, 2019 | 17.63 | 17.68 | 17.51 | 17.53 | 265,000 | -0.28(-1.57%) |
Sep 12, 2019 | 17.70 | 17.87 | 17.67 | 17.81 | 292,735 | +0.09(+0.51%) |
Sep 11, 2019 | 17.53 | 17.72 | 17.52 | 17.72 | 524,444 | +0.21(+1.20%) |
Sep 10, 2019 | 17.52 | 17.57 | 17.46 | 17.51 | 314,764 | -0.16(-0.91%) |
Sep 09, 2019 | 17.82 | 17.83 | 17.65 | 17.67 | 248,822 | -0.32(-1.78%) |
Sep 06, 2019 | 18.01 | 18.09 | 17.98 | 17.99 | 303,100 | +0.03(+0.17%) |
Sep 05, 2019 | 18.19 | 18.20 | 17.96 | 17.96 | 226,354 | -0.08(-0.44%) |
Sep 04, 2019 | 17.90 | 18.07 | 17.85 | 18.04 | 233,035 | +0.10(+0.56%) |
Sep 03, 2019 | 17.77 | 17.95 | 17.77 | 17.94 | 470,979 | +0.07(+0.39%) |
Aug 30, 2019 | 18.04 | 18.05 | 17.81 | 17.87 | 210,600 | -0.10(-0.56%) |
Aug 29, 2019 | 18.01 | 18.07 | 17.95 | 17.97 | 446,908 | +0.12(+0.67%) |
Aug 28, 2019 | 17.76 | 17.86 | 17.70 | 17.85 | 226,263 | +0.03(+0.17%) |
Aug 27, 2019 | 17.73 | 17.89 | 17.73 | 17.82 | 359,793 | +0.09(+0.51%) |
Aug 26, 2019 | 17.62 | 17.77 | 17.60 | 17.73 | 328,023 | +0.26(+1.49%) |
Aug 23, 2019 | 17.55 | 17.80 | 17.46 | 17.47 | 754,900 | -0.13(-0.74%) |
Aug 22, 2019 | 17.66 | 17.70 | 17.55 | 17.60 | 285,496 | -0.22(-1.23%) |
Aug 21, 2019 | 17.85 | 17.88 | 17.78 | 17.82 | 595,347 | +0.19(+1.08%) |
Aug 20, 2019 | 17.75 | 17.75 | 17.61 | 17.63 | 203,235 | -0.18(-1.02%) |
Aug 19, 2019 | 17.77 | 17.85 | 17.72 | 17.81 | 184,198 | +0.07(+0.41%) |
Aug 16, 2019 | 17.65 | 17.81 | 17.63 | 17.74 | 314,900 | +0.29(+1.66%) |
Aug 15, 2019 | 17.43 | 17.51 | 17.38 | 17.45 | 220,983 | +0.04(+0.23%) |
Aug 14, 2019 | 17.56 | 17.58 | 17.41 | 17.41 | 217,805 | +0.09(+0.52%) |
Aug 13, 2019 | 17.31 | 17.47 | 17.30 | 17.32 | 357,695 | -0.02(-0.14%) |
Aug 12, 2019 | 17.42 | 17.46 | 17.31 | 17.34 | 251,891 | -0.02(-0.09%) |
Aug 09, 2019 | 17.39 | 17.43 | 17.30 | 17.36 | 147,500 | -0.01(-0.06%) |
Aug 08, 2019 | 17.26 | 17.46 | 17.21 | 17.37 | 192,756 | +0.33(+1.94%) |
Aug 07, 2019 | 17.02 | 17.13 | 16.99 | 17.04 | 283,800 | -0.02(-0.12%) |
Aug 06, 2019 | 17.06 | 17.11 | 16.92 | 17.06 | 246,300 | +0.14(+0.83%) |
Aug 05, 2019 | 17.07 | 17.11 | 16.88 | 16.92 | 326,076 | -0.15(-0.88%) |
Aug 02, 2019 | 17.26 | 17.27 | 17.01 | 17.07 | 713,900 | -0.27(-1.56%) |
Aug 01, 2019 | 17.28 | 17.48 | 17.28 | 17.34 | 1,097,206 | +0.12(+0.70%) |
Jul 31, 2019 | 17.32 | 17.43 | 17.17 | 17.22 | 909,489 | -0.11(-0.63%) |
Jul 30, 2019 | 17.49 | 17.49 | 17.32 | 17.33 | 2,284,712 | -0.23(-1.31%) |
Jul 29, 2019 | 17.65 | 17.65 | 17.54 | 17.56 | 337,858 | +0.12(+0.72%) |
Jul 26, 2019 | 17.57 | 17.58 | 17.43 | 17.43 | 206,400 | +0.27(+1.60%) |
Jul 25, 2019 | 17.20 | 17.24 | 17.08 | 17.16 | 193,602 | +0.36(+2.11%) |
Jul 24, 2019 | 16.64 | 16.86 | 16.63 | 16.80 | 379,301 | -0.11(-0.62%) |
Jul 23, 2019 | 16.90 | 16.94 | 16.87 | 16.91 | 276,100 | +0.01(+0.06%) |
Jul 22, 2019 | 16.94 | 16.94 | 16.88 | 16.90 | 231,909 | +0.02(+0.12%) |
Jul 19, 2019 | 17.00 | 17.00 | 16.85 | 16.88 | 264,100 | -0.20(-1.17%) |
Jul 18, 2019 | 17.04 | 17.14 | 16.98 | 17.08 | 300,158 | +0.08(+0.47%) |
Jul 17, 2019 | 16.95 | 17.02 | 16.91 | 17.00 | 660,315 | +0.04(+0.24%) |
Jul 16, 2019 | 17.03 | 17.04 | 16.93 | 16.96 | 527,987 | -0.11(-0.64%) |
Jul 15, 2019 | 17.11 | 17.11 | 17.05 | 17.07 | 333,810 | -0.01(-0.07%) |
Jul 12, 2019 | 17.09 | 17.10 | 17.04 | 17.08 | 346,000 | +0.05(+0.31%) |
Jul 11, 2019 | 17.24 | 17.28 | 17.02 | 17.03 | 392,017 | +0.08(+0.47%) |
Jul 10, 2019 | 16.95 | 16.98 | 16.85 | 16.95 | 586,015 | +0.09(+0.56%) |
Jul 09, 2019 | 16.88 | 16.90 | 16.83 | 16.86 | 209,605 | +0.00(+0.03%) |
Jul 08, 2019 | 16.89 | 16.96 | 16.85 | 16.85 | 1,034,036 | +0.02(+0.12%) |
Jul 05, 2019 | 16.85 | 16.89 | 16.75 | 16.83 | 307,700 | -0.25(-1.46%) |
Jul 03, 2019 | 17.05 | 17.11 | 17.02 | 17.08 | 251,300 | +0.19(+1.12%) |
Jul 02, 2019 | 16.88 | 16.94 | 16.88 | 16.89 | 244,507 | +0.14(+0.81%) |
Jul 01, 2019 | 16.97 | 16.97 | 16.73 | 16.75 | 427,161 | -0.18(-1.03%) |
Jun 28, 2019 | 16.89 | 17.01 | 16.89 | 16.93 | 250,900 | -0.07(-0.39%) |
Jun 27, 2019 | 16.96 | 17.07 | 16.96 | 17.00 | 1,833,358 | +0.03(+0.15%) |
Jun 26, 2019 | 17.06 | 17.08 | 16.97 | 16.97 | 364,109 | -0.12(-0.73%) |
Jun 25, 2019 | 17.16 | 17.19 | 17.09 | 17.09 | 217,799 | -0.03(-0.18%) |
Jun 24, 2019 | 17.12 | 17.17 | 17.10 | 17.12 | 265,840 | +0.09(+0.56%) |
Jun 21, 2019 | 16.88 | 17.03 | 16.86 | 17.03 | 323,700 | +0.04(+0.24%) |
Jun 20, 2019 | 16.92 | 16.99 | 16.90 | 16.99 | 447,355 | +0.25(+1.49%) |
Jun 19, 2019 | 16.66 | 16.77 | 16.65 | 16.74 | 198,831 | +0.11(+0.66%) |
Jun 18, 2019 | 16.66 | 16.69 | 16.60 | 16.63 | 295,498 | +0.21(+1.28%) |
Jun 17, 2019 | 16.39 | 16.44 | 16.31 | 16.42 | 421,604 | +0.14(+0.86%) |
Jun 14, 2019 | 16.33 | 16.35 | 16.24 | 16.28 | 607,000 | -0.13(-0.82%) |
Jun 13, 2019 | 16.48 | 16.49 | 16.37 | 16.41 | 415,356 | +0.00(+0.03%) |
Jun 12, 2019 | 16.44 | 16.46 | 16.38 | 16.41 | 328,482 | -0.05(-0.33%) |
Jun 11, 2019 | 16.39 | 16.47 | 16.37 | 16.46 | 473,196 | +0.01(+0.04%) |
Jun 10, 2019 | 16.47 | 16.49 | 16.40 | 16.46 | 179,246 | +0.05(+0.29%) |
Jun 07, 2019 | 16.36 | 16.45 | 16.36 | 16.41 | 747,100 | +0.19(+1.17%) |
Jun 06, 2019 | 16.21 | 16.25 | 16.16 | 16.22 | 339,017 | +0.03(+0.19%) |
Jun 05, 2019 | 16.16 | 16.25 | 16.11 | 16.19 | 881,439 | -0.09(-0.55%) |
Jun 04, 2019 | 16.28 | 16.29 | 16.16 | 16.28 | 2,885,151 | -0.12(-0.76%) |