Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.59 | 16.97 | 16.48 | 16.48 | 253,700 | -0.11(-0.65%) |
Apr 29, 2020 | 16.66 | 16.66 | 16.39 | 16.59 | 157,314 | +0.11(+0.70%) |
Apr 28, 2020 | 16.37 | 16.57 | 16.23 | 16.47 | 180,625 | +0.30(+1.86%) |
Apr 27, 2020 | 16.12 | 16.32 | 16.03 | 16.17 | 63,506 | +0.05(+0.31%) |
Apr 24, 2020 | 16.30 | 16.36 | 15.92 | 16.12 | 40,329 | -0.08(-0.49%) |
Apr 23, 2020 | 16.30 | 16.36 | 16.19 | 16.20 | 43,175 | +0.00(+0.00%) |
Apr 22, 2020 | 16.62 | 16.62 | 16.20 | 16.20 | 51,238 | -0.24(-1.48%) |
Apr 21, 2020 | 16.19 | 16.52 | 15.77 | 16.45 | 65,471 | +0.17(+1.06%) |
Apr 20, 2020 | 16.07 | 16.70 | 16.07 | 16.27 | 85,753 | -0.06(-0.39%) |
Apr 17, 2020 | 15.98 | 16.34 | 15.64 | 16.34 | 143,736 | +0.72(+4.59%) |
Apr 16, 2020 | 15.34 | 15.64 | 14.89 | 15.62 | 138,746 | +0.39(+2.54%) |
Apr 15, 2020 | 15.54 | 15.54 | 15.09 | 15.23 | 96,688 | -0.48(-3.06%) |
Apr 14, 2020 | 15.97 | 16.07 | 15.52 | 15.71 | 77,348 | +0.11(+0.69%) |
Apr 13, 2020 | 16.45 | 16.45 | 15.49 | 15.61 | 200,318 | -0.83(-5.06%) |
Apr 09, 2020 | 16.48 | 16.83 | 16.22 | 16.44 | 169,832 | +0.01(+0.09%) |
Apr 08, 2020 | 15.79 | 16.42 | 15.66 | 16.42 | 208,225 | +0.85(+5.43%) |
Apr 07, 2020 | 15.31 | 15.73 | 15.26 | 15.58 | 164,645 | +0.44(+2.89%) |
Apr 06, 2020 | 14.50 | 15.54 | 14.50 | 15.14 | 358,830 | +1.25(+9.03%) |
Apr 03, 2020 | 14.07 | 14.07 | 13.11 | 13.89 | 246,305 | +0.10(+0.73%) |
Apr 02, 2020 | 13.08 | 13.79 | 12.68 | 13.79 | 244,594 | +0.69(+5.25%) |
Apr 01, 2020 | 13.26 | 13.74 | 12.99 | 13.10 | 278,368 | -0.84(-6.02%) |
Mar 31, 2020 | 14.33 | 14.33 | 13.74 | 13.94 | 252,666 | -0.23(-1.63%) |
Mar 30, 2020 | 14.97 | 14.97 | 13.88 | 14.17 | 146,583 | -0.75(-5.06%) |
Mar 27, 2020 | 14.58 | 14.99 | 14.02 | 14.92 | 522,481 | +0.24(+1.60%) |
Mar 26, 2020 | 13.60 | 15.36 | 13.60 | 14.69 | 418,339 | +1.37(+10.26%) |
Mar 25, 2020 | 12.54 | 14.40 | 12.27 | 13.32 | 275,734 | +1.38(+11.54%) |
Mar 24, 2020 | 12.54 | 12.76 | 11.74 | 11.94 | 387,844 | +0.24(+2.07%) |
Mar 23, 2020 | 12.16 | 12.23 | 10.73 | 11.70 | 443,911 | -0.45(-3.69%) |
Mar 20, 2020 | 13.22 | 13.22 | 11.63 | 12.15 | 319,365 | -0.48(-3.78%) |
Mar 19, 2020 | 8.490 | 13.67 | 8.455 | 12.63 | 523,380 | +4.00(+46.30%) |
Mar 18, 2020 | 12.18 | 12.27 | 7.011 | 8.630 | 1,092,537 | -3.88(-31.00%) |
Mar 17, 2020 | 12.82 | 13.02 | 12.28 | 12.51 | 264,357 | -0.50(-3.88%) |
Mar 16, 2020 | 13.15 | 13.66 | 12.35 | 13.01 | 626,268 | -1.18(-8.35%) |
Mar 13, 2020 | 14.44 | 14.96 | 13.71 | 14.20 | 260,599 | -0.04(-0.25%) |
Mar 12, 2020 | 15.26 | 15.60 | 13.88 | 14.23 | 212,681 | -1.96(-12.12%) |
Mar 11, 2020 | 16.99 | 17.18 | 16.17 | 16.19 | 141,284 | -0.85(-4.98%) |
Mar 10, 2020 | 17.59 | 17.69 | 16.93 | 17.04 | 161,440 | -0.41(-2.33%) |
Mar 09, 2020 | 17.57 | 17.57 | 16.48 | 17.45 | 167,774 | -0.30(-1.70%) |
Mar 06, 2020 | 17.67 | 17.91 | 17.61 | 17.75 | 55,058 | -0.21(-1.17%) |
Mar 05, 2020 | 18.14 | 18.20 | 17.96 | 17.96 | 43,341 | -0.27(-1.50%) |
Mar 04, 2020 | 18.08 | 18.29 | 17.95 | 18.23 | 46,997 | +0.29(+1.60%) |
Mar 03, 2020 | 17.91 | 18.17 | 17.86 | 17.95 | 64,653 | -0.06(-0.35%) |
Mar 02, 2020 | 17.85 | 18.01 | 17.75 | 18.01 | 75,378 | +0.31(+1.74%) |
Feb 28, 2020 | 18.07 | 18.12 | 17.67 | 17.70 | 151,909 | -0.54(-2.96%) |
Feb 27, 2020 | 18.44 | 18.44 | 18.09 | 18.24 | 81,316 | -0.23(-1.25%) |
Feb 26, 2020 | 18.47 | 18.51 | 18.35 | 18.47 | 63,793 | +0.06(+0.30%) |
Feb 25, 2020 | 18.37 | 18.49 | 18.35 | 18.42 | 76,254 | +0.10(+0.54%) |
Feb 24, 2020 | 18.33 | 18.40 | 18.32 | 18.32 | 15,981 | -0.05(-0.27%) |
Feb 21, 2020 | 18.45 | 18.45 | 18.37 | 18.37 | 20,682 | -0.08(-0.46%) |
Feb 20, 2020 | 18.43 | 18.45 | 18.39 | 18.45 | 34,134 | +0.08(+0.42%) |
Feb 19, 2020 | 18.46 | 18.46 | 18.38 | 18.38 | 44,099 | -0.08(-0.46%) |
Feb 18, 2020 | 18.47 | 18.47 | 18.43 | 18.46 | 33,081 | +0.00(+0.02%) |
Feb 14, 2020 | 18.47 | 18.48 | 18.45 | 18.46 | 17,259 | -0.02(-0.10%) |
Feb 13, 2020 | 18.42 | 18.48 | 18.40 | 18.47 | 28,327 | +0.09(+0.50%) |
Feb 12, 2020 | 18.45 | 18.49 | 18.38 | 18.38 | 33,929 | -0.06(-0.32%) |
Feb 11, 2020 | 18.41 | 18.45 | 18.40 | 18.44 | 13,392 | +0.05(+0.28%) |
Feb 10, 2020 | 18.46 | 18.46 | 18.38 | 18.39 | 15,366 | -0.05(-0.27%) |
Feb 07, 2020 | 18.42 | 18.47 | 18.39 | 18.44 | 47,070 | +0.06(+0.31%) |
Feb 06, 2020 | 18.41 | 18.44 | 18.37 | 18.38 | 25,492 | +0.01(+0.08%) |
Feb 05, 2020 | 18.40 | 18.45 | 18.37 | 18.37 | 21,535 | -0.04(-0.19%) |
Feb 04, 2020 | 18.39 | 18.45 | 18.37 | 18.40 | 46,548 | -0.05(-0.27%) |
Feb 03, 2020 | 18.38 | 18.53 | 18.38 | 18.45 | 32,798 | +0.04(+0.19%) |
Jan 31, 2020 | 18.52 | 18.57 | 18.40 | 18.42 | 38,940 | -0.08(-0.42%) |
Jan 30, 2020 | 18.47 | 18.53 | 18.46 | 18.49 | 15,942 | +0.09(+0.50%) |
Jan 29, 2020 | 18.49 | 18.50 | 18.38 | 18.40 | 26,061 | -0.04(-0.23%) |
Jan 28, 2020 | 18.50 | 18.51 | 18.42 | 18.45 | 16,369 | -0.04(-0.19%) |
Jan 27, 2020 | 18.51 | 18.51 | 18.44 | 18.48 | 34,198 | +0.01(+0.04%) |
Jan 24, 2020 | 18.49 | 18.49 | 18.44 | 18.47 | 38,512 | +0.01(+0.04%) |
Jan 23, 2020 | 18.47 | 18.47 | 18.45 | 18.47 | 19,002 | -0.01(-0.04%) |
Jan 22, 2020 | 18.44 | 18.47 | 18.42 | 18.47 | 35,321 | +0.04(+0.19%) |
Jan 21, 2020 | 18.38 | 18.45 | 18.36 | 18.44 | 19,043 | +0.09(+0.49%) |
Jan 17, 2020 | 18.45 | 18.45 | 18.31 | 18.35 | 271,582 | -0.07(-0.38%) |
Jan 16, 2020 | 18.38 | 18.46 | 18.38 | 18.42 | 20,681 | +0.01(+0.08%) |
Jan 15, 2020 | 18.45 | 18.45 | 18.40 | 18.40 | 20,140 | -0.02(-0.11%) |
Jan 14, 2020 | 18.36 | 18.42 | 18.35 | 18.42 | 19,424 | +0.06(+0.34%) |
Jan 13, 2020 | 18.40 | 18.41 | 18.35 | 18.36 | 39,835 | -0.04(-0.24%) |
Jan 10, 2020 | 18.42 | 18.42 | 18.34 | 18.41 | 24,818 | +0.07(+0.36%) |
Jan 09, 2020 | 18.33 | 18.35 | 18.30 | 18.34 | 11,623 | +0.05(+0.27%) |
Jan 08, 2020 | 18.34 | 18.35 | 18.28 | 18.29 | 58,525 | +0.05(+0.27%) |
Jan 07, 2020 | 18.28 | 18.33 | 18.24 | 18.24 | 29,210 | -0.01(-0.04%) |
Jan 06, 2020 | 18.26 | 18.29 | 18.25 | 18.25 | 11,960 | +0.00(+0.00%) |
Jan 03, 2020 | 18.28 | 18.33 | 18.24 | 18.25 | 68,323 | -0.05(-0.27%) |
Jan 02, 2020 | 18.26 | 18.31 | 18.24 | 18.30 | 25,855 | +0.11(+0.58%) |
Dec 31, 2019 | 18.22 | 18.25 | 18.19 | 18.19 | 20,397 | -0.01(-0.04%) |
Dec 30, 2019 | 18.18 | 18.26 | 18.18 | 18.20 | 27,369 | +0.02(+0.11%) |
Dec 27, 2019 | 18.22 | 18.22 | 18.14 | 18.18 | 55,551 | +0.00(+0.00%) |
Dec 26, 2019 | 18.17 | 18.19 | 18.16 | 18.18 | 21,027 | +0.00(+0.00%) |
Dec 24, 2019 | 18.20 | 18.20 | 18.18 | 18.18 | 8,847 | -0.01(-0.04%) |
Dec 23, 2019 | 18.21 | 18.21 | 18.14 | 18.19 | 18,208 | +0.03(+0.15%) |
Dec 20, 2019 | 18.15 | 18.19 | 18.14 | 18.16 | 29,879 | +0.02(+0.11%) |
Dec 19, 2019 | 18.17 | 18.17 | 18.14 | 18.14 | 21,964 | -0.03(-0.19%) |
Dec 18, 2019 | 18.15 | 18.17 | 18.13 | 18.17 | 19,131 | +0.02(+0.13%) |
Dec 17, 2019 | 18.15 | 18.15 | 18.10 | 18.15 | 12,205 | -0.00(-0.02%) |
Dec 16, 2019 | 18.15 | 18.15 | 18.11 | 18.15 | 23,500 | +0.01(+0.04%) |
Dec 13, 2019 | 18.04 | 18.15 | 18.03 | 18.15 | 17,550 | +0.10(+0.57%) |
Dec 12, 2019 | 18.03 | 18.04 | 17.99 | 18.04 | 26,441 | +0.03(+0.15%) |
Dec 11, 2019 | 18.03 | 18.04 | 17.99 | 18.02 | 34,951 | -0.03(-0.15%) |
Dec 10, 2019 | 17.99 | 18.05 | 17.99 | 18.04 | 22,109 | +0.01(+0.08%) |
Dec 09, 2019 | 18.01 | 18.04 | 17.98 | 18.03 | 17,704 | +0.02(+0.11%) |
Dec 06, 2019 | 18.03 | 18.03 | 17.99 | 18.01 | 15,954 | -0.02(-0.11%) |
Dec 05, 2019 | 18.02 | 18.03 | 17.97 | 18.03 | 31,402 | -0.03(-0.19%) |
Dec 04, 2019 | 18.07 | 18.07 | 17.99 | 18.06 | 37,212 | -0.01(-0.04%) |
Dec 03, 2019 | 18.08 | 18.08 | 18.02 | 18.07 | 28,241 | -0.01(-0.04%) |
Dec 02, 2019 | 18.13 | 18.13 | 18.02 | 18.08 | 73,354 | +0.05(+0.27%) |
Nov 29, 2019 | 18.17 | 18.17 | 18.03 | 18.03 | 57,437 | -0.14(-0.76%) |
Nov 27, 2019 | 18.19 | 18.19 | 18.13 | 18.17 | 68,605 | -0.01(-0.08%) |
Nov 26, 2019 | 18.10 | 18.19 | 18.07 | 18.18 | 45,762 | +0.10(+0.53%) |
Nov 25, 2019 | 18.10 | 18.10 | 18.03 | 18.08 | 67,834 | -0.02(-0.11%) |
Nov 22, 2019 | 18.11 | 18.11 | 18.03 | 18.10 | 16,825 | +0.01(+0.04%) |
Nov 21, 2019 | 18.06 | 18.10 | 18.03 | 18.10 | 27,481 | +0.03(+0.19%) |
Nov 20, 2019 | 17.99 | 18.06 | 17.96 | 18.06 | 33,877 | +0.07(+0.38%) |
Nov 19, 2019 | 17.96 | 17.99 | 17.95 | 17.99 | 27,053 | +0.07(+0.38%) |
Nov 18, 2019 | 17.96 | 17.98 | 17.93 | 17.93 | 22,245 | -0.03(-0.15%) |
Nov 15, 2019 | 17.98 | 17.98 | 17.95 | 17.95 | 13,924 | +0.00(+0.00%) |
Nov 14, 2019 | 17.95 | 17.95 | 17.90 | 17.95 | 27,670 | +0.04(+0.23%) |
Nov 13, 2019 | 17.93 | 17.96 | 17.89 | 17.91 | 25,292 | +0.03(+0.19%) |
Nov 12, 2019 | 17.89 | 17.93 | 17.86 | 17.88 | 26,828 | -0.01(-0.08%) |
Nov 11, 2019 | 17.86 | 17.92 | 17.86 | 17.89 | 8,548 | +0.03(+0.15%) |
Nov 08, 2019 | 17.85 | 17.88 | 17.82 | 17.86 | 64,834 | +0.03(+0.19%) |
Nov 07, 2019 | 17.84 | 17.87 | 17.82 | 17.83 | 49,996 | +0.00(+0.00%) |
Nov 06, 2019 | 17.89 | 17.90 | 17.83 | 17.83 | 35,891 | -0.03(-0.15%) |
Nov 05, 2019 | 17.90 | 17.92 | 17.83 | 17.86 | 17,358 | -0.04(-0.23%) |
Nov 04, 2019 | 17.94 | 17.94 | 17.82 | 17.90 | 57,000 | +0.00(+0.00%) |
Nov 01, 2019 | 17.94 | 17.96 | 17.84 | 17.90 | 12,908 | +0.02(+0.12%) |
Oct 31, 2019 | 17.99 | 18.01 | 17.88 | 17.88 | 124,249 | +0.01(+0.04%) |
Oct 30, 2019 | 17.79 | 17.91 | 17.79 | 17.87 | 38,251 | +0.08(+0.46%) |
Oct 29, 2019 | 17.78 | 17.79 | 17.73 | 17.79 | 32,698 | +0.07(+0.39%) |
Oct 28, 2019 | 17.82 | 17.83 | 17.72 | 17.72 | 275,702 | -0.08(-0.43%) |
Oct 25, 2019 | 17.84 | 17.85 | 17.79 | 17.79 | 18,275 | -0.02(-0.12%) |
Oct 24, 2019 | 17.77 | 17.83 | 17.77 | 17.82 | 42,439 | +0.07(+0.39%) |
Oct 23, 2019 | 17.77 | 17.82 | 17.74 | 17.75 | 38,966 | -0.01(-0.08%) |
Oct 22, 2019 | 17.72 | 17.77 | 17.72 | 17.76 | 28,596 | +0.04(+0.23%) |
Oct 21, 2019 | 17.74 | 17.74 | 17.67 | 17.72 | 82,470 | +0.03(+0.16%) |
Oct 18, 2019 | 17.74 | 17.76 | 17.68 | 17.69 | 67,010 | -0.04(-0.20%) |
Oct 17, 2019 | 17.68 | 17.74 | 17.66 | 17.73 | 39,633 | +0.08(+0.44%) |
Oct 16, 2019 | 17.71 | 17.74 | 17.64 | 17.65 | 138,720 | -0.05(-0.27%) |
Oct 15, 2019 | 17.82 | 17.83 | 17.67 | 17.70 | 101,664 | -0.07(-0.39%) |
Oct 14, 2019 | 17.81 | 17.82 | 17.70 | 17.77 | 77,294 | -0.01(-0.04%) |
Oct 11, 2019 | 17.76 | 17.84 | 17.74 | 17.77 | 36,696 | +0.03(+0.19%) |
Oct 10, 2019 | 17.68 | 17.75 | 17.68 | 17.74 | 241,936 | +0.06(+0.31%) |
Oct 09, 2019 | 17.76 | 17.76 | 17.68 | 17.68 | 430,958 | -0.01(-0.04%) |
Oct 08, 2019 | 17.73 | 17.75 | 17.66 | 17.69 | 53,463 | -0.02(-0.12%) |
Oct 07, 2019 | 17.72 | 17.73 | 17.65 | 17.71 | 76,935 | -0.04(-0.23%) |
Oct 04, 2019 | 17.63 | 17.78 | 17.63 | 17.75 | 27,993 | +0.06(+0.31%) |
Oct 03, 2019 | 17.73 | 17.74 | 17.63 | 17.70 | 84,562 | -0.03(-0.19%) |
Oct 02, 2019 | 17.77 | 17.79 | 17.63 | 17.73 | 101,493 | -0.03(-0.16%) |
Oct 01, 2019 | 17.75 | 17.82 | 17.68 | 17.76 | 112,499 | -0.02(-0.12%) |
Sep 30, 2019 | 17.93 | 17.93 | 17.75 | 17.78 | 130,982 | +0.01(+0.03%) |
Sep 27, 2019 | 17.83 | 17.89 | 17.77 | 17.78 | 57,084 | -0.06(-0.34%) |
Sep 26, 2019 | 17.94 | 17.94 | 17.78 | 17.84 | 51,203 | -0.10(-0.57%) |
Sep 25, 2019 | 17.89 | 17.95 | 17.86 | 17.94 | 9,823 | +0.05(+0.30%) |
Sep 24, 2019 | 17.90 | 17.97 | 17.88 | 17.88 | 26,688 | +0.03(+0.15%) |
Sep 23, 2019 | 17.91 | 17.96 | 17.86 | 17.86 | 18,607 | +0.01(+0.08%) |
Sep 20, 2019 | 17.86 | 17.96 | 17.84 | 17.84 | 21,683 | -0.05(-0.30%) |
Sep 19, 2019 | 17.95 | 17.95 | 17.88 | 17.90 | 25,025 | -0.03(-0.19%) |
Sep 18, 2019 | 17.88 | 17.99 | 17.87 | 17.93 | 37,963 | +0.04(+0.23%) |
Sep 17, 2019 | 17.90 | 17.92 | 17.82 | 17.89 | 14,284 | -0.01(-0.08%) |
Sep 16, 2019 | 17.83 | 17.92 | 17.83 | 17.90 | 8,822 | +0.03(+0.19%) |
Sep 13, 2019 | 17.96 | 17.96 | 17.79 | 17.87 | 83,045 | -0.05(-0.28%) |
Sep 12, 2019 | 17.90 | 17.92 | 17.86 | 17.92 | 26,810 | +0.01(+0.06%) |
Sep 11, 2019 | 17.89 | 17.91 | 17.86 | 17.91 | 13,287 | +0.01(+0.04%) |
Sep 10, 2019 | 17.95 | 17.95 | 17.81 | 17.90 | 16,867 | -0.05(-0.26%) |
Sep 09, 2019 | 17.93 | 17.97 | 17.84 | 17.95 | 20,832 | +0.00(+0.00%) |
Sep 06, 2019 | 17.84 | 17.95 | 17.80 | 17.95 | 33,336 | +0.12(+0.65%) |
Sep 05, 2019 | 17.92 | 17.92 | 17.83 | 17.84 | 19,824 | +0.00(+0.00%) |
Sep 04, 2019 | 17.83 | 17.93 | 17.83 | 17.84 | 24,637 | +0.02(+0.11%) |
Sep 03, 2019 | 17.96 | 17.97 | 17.81 | 17.82 | 53,857 | -0.05(-0.30%) |
Aug 30, 2019 | 17.82 | 17.96 | 17.82 | 17.87 | 95,435 | +0.06(+0.34%) |
Aug 29, 2019 | 17.88 | 17.88 | 17.77 | 17.81 | 20,332 | +0.01(+0.08%) |
Aug 28, 2019 | 17.83 | 17.90 | 17.80 | 17.80 | 44,953 | +0.02(+0.11%) |
Aug 27, 2019 | 17.74 | 17.80 | 17.70 | 17.78 | 47,473 | +0.06(+0.33%) |
Aug 26, 2019 | 17.71 | 17.74 | 17.63 | 17.72 | 37,811 | +0.10(+0.56%) |
Aug 23, 2019 | 17.83 | 17.83 | 17.62 | 17.62 | 83,783 | -0.21(-1.18%) |
Aug 22, 2019 | 17.77 | 17.83 | 17.75 | 17.83 | 18,461 | +0.12(+0.65%) |
Aug 21, 2019 | 17.76 | 17.79 | 17.70 | 17.71 | 444,796 | -0.01(-0.04%) |
Aug 20, 2019 | 17.73 | 17.77 | 17.71 | 17.72 | 16,995 | +0.01(+0.04%) |
Aug 19, 2019 | 17.69 | 17.75 | 17.69 | 17.71 | 655,894 | +0.01(+0.04%) |
Aug 16, 2019 | 17.76 | 17.76 | 17.67 | 17.71 | 27,878 | -0.05(-0.31%) |
Aug 15, 2019 | 17.66 | 17.76 | 17.66 | 17.76 | 24,900 | +0.05(+0.31%) |
Aug 14, 2019 | 17.70 | 17.73 | 17.67 | 17.71 | 32,244 | +0.00(+0.00%) |
Aug 13, 2019 | 17.71 | 17.71 | 17.69 | 17.71 | 22,403 | +0.00(+0.00%) |
Aug 12, 2019 | 17.76 | 17.76 | 17.69 | 17.71 | 33,498 | -0.05(-0.31%) |
Aug 09, 2019 | 17.65 | 17.79 | 17.65 | 17.76 | 23,453 | +0.14(+0.81%) |
Aug 08, 2019 | 17.69 | 17.71 | 17.60 | 17.62 | 40,059 | -0.02(-0.12%) |
Aug 07, 2019 | 17.63 | 17.66 | 17.52 | 17.64 | 59,428 | +0.08(+0.46%) |
Aug 06, 2019 | 17.55 | 17.61 | 17.53 | 17.56 | 40,878 | +0.03(+0.19%) |
Aug 05, 2019 | 17.55 | 17.58 | 17.49 | 17.52 | 67,440 | -0.03(-0.19%) |
Aug 02, 2019 | 17.57 | 17.61 | 17.55 | 17.56 | 36,286 | +0.01(+0.08%) |
Aug 01, 2019 | 17.59 | 17.63 | 17.55 | 17.55 | 54,214 | +0.04(+0.23%) |
Jul 31, 2019 | 17.57 | 17.66 | 17.44 | 17.50 | 233,428 | -0.01(-0.04%) |
Jul 30, 2019 | 17.63 | 17.65 | 17.51 | 17.51 | 40,646 | -0.12(-0.65%) |
Jul 29, 2019 | 17.80 | 17.80 | 17.62 | 17.63 | 259,082 | -0.08(-0.46%) |
Jul 26, 2019 | 17.72 | 17.84 | 17.71 | 17.71 | 15,045 | +0.01(+0.04%) |
Jul 25, 2019 | 17.73 | 17.73 | 17.70 | 17.70 | 26,140 | -0.02(-0.12%) |
Jul 24, 2019 | 17.73 | 17.73 | 17.69 | 17.72 | 35,870 | +0.02(+0.12%) |
Jul 23, 2019 | 17.76 | 17.76 | 17.69 | 17.70 | 17,761 | -0.01(-0.04%) |
Jul 22, 2019 | 17.73 | 17.76 | 17.69 | 17.71 | 9,660 | -0.01(-0.04%) |
Jul 19, 2019 | 17.71 | 17.78 | 17.63 | 17.71 | 28,321 | +0.02(+0.11%) |
Jul 18, 2019 | 17.59 | 17.72 | 17.59 | 17.69 | 16,095 | +0.10(+0.58%) |
Jul 17, 2019 | 17.56 | 17.64 | 17.56 | 17.59 | 39,018 | +0.00(+0.00%) |
Jul 16, 2019 | 17.64 | 17.67 | 17.53 | 17.59 | 120,758 | -0.03(-0.15%) |
Jul 15, 2019 | 17.69 | 17.70 | 17.57 | 17.62 | 25,396 | +0.02(+0.12%) |
Jul 12, 2019 | 17.62 | 17.67 | 17.55 | 17.60 | 66,819 | -0.03(-0.15%) |
Jul 11, 2019 | 17.59 | 17.65 | 17.59 | 17.63 | 9,521 | +0.00(+0.00%) |
Jul 10, 2019 | 17.69 | 17.69 | 17.61 | 17.63 | 21,475 | -0.03(-0.15%) |
Jul 09, 2019 | 17.63 | 17.67 | 17.60 | 17.65 | 15,729 | +0.03(+0.19%) |
Jul 08, 2019 | 17.72 | 17.72 | 17.58 | 17.62 | 41,037 | -0.09(-0.54%) |
Jul 05, 2019 | 17.59 | 17.72 | 17.59 | 17.71 | 15,340 | +0.04(+0.23%) |
Jul 03, 2019 | 17.73 | 17.73 | 17.67 | 17.67 | 11,947 | -0.01(-0.08%) |
Jul 02, 2019 | 17.68 | 17.70 | 17.61 | 17.69 | 34,474 | +0.06(+0.35%) |
Jul 01, 2019 | 17.61 | 17.65 | 17.57 | 17.63 | 84,715 | +0.00(+0.00%) |
Jun 28, 2019 | 17.56 | 17.63 | 17.50 | 17.63 | 67,557 | +0.11(+0.61%) |
Jun 27, 2019 | 17.50 | 17.57 | 17.45 | 17.52 | 37,920 | +0.06(+0.34%) |
Jun 26, 2019 | 17.49 | 17.52 | 17.41 | 17.46 | 27,337 | +0.02(+0.11%) |
Jun 25, 2019 | 17.47 | 17.48 | 17.41 | 17.44 | 25,888 | -0.03(-0.15%) |
Jun 24, 2019 | 17.51 | 17.56 | 17.47 | 17.47 | 26,826 | -0.05(-0.27%) |
Jun 21, 2019 | 17.66 | 17.67 | 17.51 | 17.51 | 335,405 | -0.13(-0.72%) |
Jun 20, 2019 | 17.67 | 17.67 | 17.62 | 17.64 | 135,996 | -0.05(-0.30%) |
Jun 19, 2019 | 17.60 | 17.73 | 17.57 | 17.69 | 59,194 | +0.09(+0.53%) |
Jun 18, 2019 | 17.60 | 17.60 | 17.57 | 17.60 | 56,817 | +0.00(+0.00%) |
Jun 17, 2019 | 17.55 | 17.67 | 17.54 | 17.60 | 98,785 | +0.08(+0.46%) |
Jun 14, 2019 | 17.45 | 17.52 | 17.45 | 17.52 | 19,350 | +0.10(+0.57%) |
Jun 13, 2019 | 17.44 | 17.49 | 17.39 | 17.42 | 29,148 | -0.01(-0.04%) |
Jun 12, 2019 | 17.40 | 17.44 | 17.36 | 17.43 | 27,094 | +0.06(+0.35%) |
Jun 11, 2019 | 17.35 | 17.39 | 17.32 | 17.37 | 41,819 | +0.01(+0.08%) |
Jun 10, 2019 | 17.33 | 17.37 | 17.33 | 17.35 | 21,091 | +0.03(+0.15%) |
Jun 07, 2019 | 17.29 | 17.37 | 17.28 | 17.33 | 36,000 | +0.06(+0.36%) |
Jun 06, 2019 | 17.28 | 17.30 | 17.23 | 17.27 | 34,091 | +0.03(+0.19%) |
Jun 05, 2019 | 17.32 | 17.33 | 17.21 | 17.23 | 29,179 | -0.03(-0.19%) |
Jun 04, 2019 | 17.25 | 17.32 | 17.24 | 17.27 | 16,674 | +0.07(+0.39%) |
Jun 03, 2019 | 17.22 | 17.29 | 17.20 | 17.20 | 76,358 | +0.02(+0.12%) |
May 31, 2019 | 17.28 | 17.33 | 17.18 | 17.18 | 127,802 | -0.13(-0.73%) |
May 30, 2019 | 17.31 | 17.35 | 17.30 | 17.31 | 18,876 | -0.03(-0.15%) |
May 29, 2019 | 17.30 | 17.40 | 17.23 | 17.33 | 45,812 | +0.05(+0.31%) |
May 28, 2019 | 17.39 | 17.39 | 17.28 | 17.28 | 47,825 | -0.02(-0.10%) |
May 24, 2019 | 17.36 | 17.37 | 17.23 | 17.30 | 63,301 | +0.00(+0.02%) |
May 23, 2019 | 17.34 | 17.34 | 17.29 | 17.29 | 26,025 | -0.03(-0.19%) |
May 22, 2019 | 17.31 | 17.40 | 17.31 | 17.33 | 13,672 | +0.01(+0.04%) |
May 21, 2019 | 17.32 | 17.37 | 17.32 | 17.32 | 18,432 | -0.08(-0.46%) |
May 20, 2019 | 17.43 | 17.43 | 17.34 | 17.40 | 26,196 | +0.04(+0.23%) |
May 17, 2019 | 17.27 | 17.36 | 17.27 | 17.36 | 54,900 | +0.05(+0.31%) |
May 16, 2019 | 17.25 | 17.31 | 17.25 | 17.31 | 12,283 | +0.02(+0.12%) |
May 15, 2019 | 17.27 | 17.31 | 17.25 | 17.29 | 24,727 | +0.03(+0.15%) |
May 14, 2019 | 17.21 | 17.28 | 17.21 | 17.26 | 8,868 | +0.09(+0.54%) |
May 13, 2019 | 17.20 | 17.21 | 17.17 | 17.17 | 86,161 | -0.01(-0.04%) |
May 10, 2019 | 17.24 | 17.25 | 17.17 | 17.17 | 51,300 | -0.04(-0.23%) |
May 09, 2019 | 17.21 | 17.24 | 17.21 | 17.21 | 4,525 | -0.04(-0.23%) |
May 08, 2019 | 17.23 | 17.27 | 17.20 | 17.25 | 12,732 | +0.07(+0.39%) |
May 07, 2019 | 17.14 | 17.22 | 17.14 | 17.19 | 10,305 | -0.01(-0.04%) |
May 06, 2019 | 17.17 | 17.25 | 17.17 | 17.19 | 15,454 | -0.03(-0.16%) |
May 03, 2019 | 17.31 | 17.31 | 17.22 | 17.22 | 12,150 | -0.03(-0.15%) |
May 02, 2019 | 17.28 | 17.28 | 17.23 | 17.25 | 15,144 | -0.03(-0.19%) |