Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.03 | 12.12 | 11.40 | 11.80 | 7,247 | -0.62(-5.00%) |
Mar 30, 2020 | 12.59 | 12.59 | 12.27 | 12.42 | 7,108 | +1.09(+9.62%) |
Mar 27, 2020 | 10.90 | 11.33 | 10.90 | 11.33 | 40,610 | +0.68(+6.38%) |
Mar 26, 2020 | 10.29 | 11.22 | 10.29 | 10.65 | 21,239 | +0.38(+3.67%) |
Mar 25, 2020 | 9.995 | 10.72 | 9.362 | 10.27 | 30,458 | +0.58(+5.98%) |
Mar 24, 2020 | 9.728 | 10.41 | 9.253 | 9.692 | 26,532 | +0.60(+6.56%) |
Mar 23, 2020 | 9.698 | 9.698 | 8.935 | 9.095 | 14,316 | -0.61(-6.33%) |
Mar 20, 2020 | 9.713 | 10.07 | 9.583 | 9.710 | 29,054 | -0.04(-0.43%) |
Mar 19, 2020 | 10.69 | 11.12 | 9.489 | 9.753 | 35,961 | -0.97(-9.06%) |
Mar 18, 2020 | 13.02 | 13.54 | 10.60 | 10.72 | 17,224 | -3.43(-24.24%) |
Mar 17, 2020 | 14.16 | 14.16 | 14.16 | 14.16 | 571 | +0.94(+7.08%) |
Mar 16, 2020 | 14.54 | 14.54 | 12.78 | 13.22 | 28,869 | -2.22(-14.39%) |
Mar 13, 2020 | 15.42 | 16.45 | 15.42 | 15.44 | 17,888 | +0.35(+2.32%) |
Mar 12, 2020 | 16.81 | 16.87 | 15.09 | 15.09 | 8,248 | -1.78(-10.54%) |
Mar 11, 2020 | 16.97 | 16.97 | 16.72 | 16.87 | 17,007 | -0.10(-0.60%) |
Mar 10, 2020 | 17.50 | 17.65 | 16.60 | 16.97 | 26,968 | -0.52(-2.99%) |
Mar 09, 2020 | 18.12 | 18.12 | 16.75 | 17.50 | 3,614 | -0.57(-3.16%) |
Mar 06, 2020 | 18.10 | 18.40 | 18.07 | 18.07 | 6,294 | -0.47(-2.52%) |
Mar 05, 2020 | 18.60 | 18.62 | 18.45 | 18.53 | 9,885 | -0.53(-2.77%) |
Mar 04, 2020 | 16.87 | 19.06 | 16.87 | 19.06 | 9,795 | +0.07(+0.38%) |
Mar 03, 2020 | 18.52 | 18.99 | 18.43 | 18.99 | 12,906 | +0.32(+1.70%) |
Mar 02, 2020 | 18.89 | 18.89 | 18.66 | 18.67 | 4,306 | -0.18(-0.95%) |
Feb 28, 2020 | 18.83 | 18.96 | 18.43 | 18.85 | 26,170 | -0.18(-0.93%) |
Feb 27, 2020 | 19.08 | 19.16 | 19.02 | 19.03 | 13,310 | -0.05(-0.27%) |
Feb 26, 2020 | 19.04 | 19.15 | 19.04 | 19.08 | 8,609 | -0.08(-0.42%) |
Feb 25, 2020 | 19.02 | 19.16 | 19.02 | 19.16 | 4,972 | +0.01(+0.03%) |
Feb 24, 2020 | 19.07 | 19.15 | 18.90 | 19.15 | 9,470 | +0.04(+0.22%) |
Feb 21, 2020 | 19.16 | 19.16 | 19.11 | 19.11 | 5,962 | +0.02(+0.10%) |
Feb 20, 2020 | 19.14 | 19.14 | 19.08 | 19.09 | 13,608 | -0.05(-0.24%) |
Feb 19, 2020 | 19.06 | 19.16 | 19.06 | 19.14 | 8,530 | -0.01(-0.06%) |
Feb 18, 2020 | 19.17 | 19.19 | 19.11 | 19.15 | 25,073 | -0.08(-0.42%) |
Feb 14, 2020 | 19.19 | 19.37 | 19.17 | 19.23 | 50,684 | -0.03(-0.18%) |
Feb 13, 2020 | 19.31 | 19.31 | 19.24 | 19.27 | 8,109 | -0.02(-0.13%) |
Feb 12, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 2,269 | +0.11(+0.58%) |
Feb 11, 2020 | 19.18 | 19.35 | 19.17 | 19.18 | 18,233 | -0.08(-0.44%) |
Feb 10, 2020 | 19.10 | 19.34 | 19.10 | 19.26 | 6,383 | +0.04(+0.22%) |
Feb 07, 2020 | 19.32 | 19.38 | 19.22 | 19.22 | 7,619 | -0.11(-0.55%) |
Feb 06, 2020 | 19.14 | 19.38 | 19.14 | 19.33 | 16,043 | +0.16(+0.85%) |
Feb 05, 2020 | 19.27 | 19.59 | 19.11 | 19.16 | 141,962 | +0.03(+0.17%) |
Feb 04, 2020 | 19.07 | 19.17 | 19.07 | 19.13 | 13,986 | +0.06(+0.33%) |
Feb 03, 2020 | 19.21 | 19.24 | 19.07 | 19.07 | 13,959 | -0.25(-1.31%) |
Jan 31, 2020 | 19.24 | 19.32 | 19.17 | 19.32 | 26,832 | +0.05(+0.28%) |
Jan 30, 2020 | 19.32 | 19.32 | 19.27 | 19.27 | 13,323 | -0.05(-0.28%) |
Jan 29, 2020 | 19.26 | 19.32 | 19.24 | 19.32 | 12,677 | -0.06(-0.31%) |
Jan 28, 2020 | 19.32 | 19.43 | 19.18 | 19.38 | 30,142 | +0.04(+0.22%) |
Jan 27, 2020 | 19.29 | 19.44 | 19.29 | 19.34 | 11,942 | -0.06(-0.30%) |
Jan 24, 2020 | 19.46 | 19.46 | 19.35 | 19.40 | 15,900 | -0.04(-0.22%) |
Jan 23, 2020 | 19.66 | 19.66 | 19.44 | 19.44 | 37,006 | -0.23(-1.17%) |
Jan 22, 2020 | 19.54 | 19.67 | 19.54 | 19.67 | 25,130 | +0.15(+0.76%) |
Jan 21, 2020 | 19.49 | 19.66 | 19.49 | 19.52 | 2,249 | -0.08(-0.39%) |
Jan 17, 2020 | 19.55 | 19.62 | 19.55 | 19.60 | 7,619 | -0.09(-0.47%) |
Jan 16, 2020 | 19.64 | 19.69 | 19.64 | 19.69 | 2,020 | -0.10(-0.49%) |
Jan 15, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 1,182 | -0.00(-0.02%) |
Jan 14, 2020 | 19.64 | 19.79 | 19.64 | 19.79 | 10,849 | -0.07(-0.33%) |
Jan 13, 2020 | 19.85 | 19.86 | 19.78 | 19.85 | 9,696 | +0.02(+0.08%) |
Jan 10, 2020 | 19.82 | 19.84 | 19.82 | 19.84 | 2,318 | +0.17(+0.87%) |
Jan 09, 2020 | 19.47 | 19.77 | 19.34 | 19.67 | 29,827 | -0.05(-0.28%) |
Jan 08, 2020 | 19.92 | 19.92 | 19.69 | 19.72 | 5,393 | -0.23(-1.17%) |
Jan 07, 2020 | 19.97 | 19.97 | 19.94 | 19.95 | 5,459 | -0.05(-0.24%) |
Jan 06, 2020 | 20.08 | 20.12 | 20.00 | 20.00 | 19,796 | +0.03(+0.15%) |
Jan 03, 2020 | 19.97 | 20.13 | 19.77 | 19.97 | 24,845 | -0.13(-0.66%) |
Jan 02, 2020 | 20.21 | 20.21 | 19.94 | 20.10 | 5,419 | -0.15(-0.74%) |
Dec 31, 2019 | 20.15 | 20.29 | 20.07 | 20.26 | 41,739 | +0.06(+0.31%) |
Dec 30, 2019 | 20.03 | 20.30 | 19.92 | 20.19 | 16,513 | -0.03(-0.15%) |
Dec 27, 2019 | 19.95 | 20.22 | 19.91 | 20.22 | 10,931 | +0.12(+0.58%) |
Dec 26, 2019 | 20.20 | 20.20 | 20.05 | 20.10 | 4,846 | -0.07(-0.36%) |
Dec 24, 2019 | 20.07 | 20.34 | 20.07 | 20.18 | 3,643 | -0.02(-0.12%) |
Dec 23, 2019 | 20.16 | 20.38 | 20.06 | 20.20 | 11,541 | +0.05(+0.25%) |
Dec 20, 2019 | 20.23 | 20.35 | 20.00 | 20.15 | 40,746 | -0.13(-0.65%) |
Dec 19, 2019 | 20.23 | 20.38 | 20.18 | 20.28 | 5,065 | +0.09(+0.43%) |
Dec 18, 2019 | 20.38 | 20.38 | 20.16 | 20.20 | 5,456 | -0.25(-1.21%) |
Dec 17, 2019 | 20.44 | 20.44 | 20.41 | 20.44 | 10,179 | -0.00(-0.00%) |
Dec 16, 2019 | 20.45 | 20.45 | 20.44 | 20.44 | 5,909 | +0.10(+0.48%) |
Dec 13, 2019 | 20.45 | 20.51 | 20.32 | 20.35 | 24,513 | -0.04(-0.19%) |
Dec 12, 2019 | 20.25 | 20.51 | 20.25 | 20.39 | 6,320 | +0.11(+0.57%) |
Dec 11, 2019 | 20.46 | 20.46 | 20.23 | 20.27 | 9,865 | -0.19(-0.93%) |
Dec 10, 2019 | 20.14 | 20.46 | 20.14 | 20.46 | 11,356 | +0.16(+0.77%) |
Dec 09, 2019 | 20.07 | 20.32 | 20.07 | 20.30 | 6,727 | +0.05(+0.26%) |
Dec 06, 2019 | 20.41 | 20.42 | 20.21 | 20.25 | 5,644 | +0.04(+0.21%) |
Dec 05, 2019 | 20.21 | 20.35 | 20.21 | 20.21 | 63,472 | +0.03(+0.13%) |
Dec 04, 2019 | 20.37 | 20.37 | 20.12 | 20.18 | 4,605 | +0.29(+1.48%) |
Dec 03, 2019 | 20.42 | 20.42 | 19.87 | 19.89 | 7,949 | -0.29(-1.43%) |
Dec 02, 2019 | 20.09 | 20.45 | 20.09 | 20.18 | 14,411 | +0.30(+1.52%) |
Nov 29, 2019 | 19.88 | 19.88 | 19.88 | 342 | +0.00(+0.00%) | |
Nov 27, 2019 | 20.16 | 20.16 | 19.88 | 19.88 | 6,309 | -0.58(-2.86%) |
Nov 26, 2019 | 20.48 | 20.48 | 20.43 | 20.46 | 6,043 | +0.16(+0.80%) |
Nov 25, 2019 | 20.22 | 20.30 | 19.92 | 20.30 | 6,149 | +0.23(+1.12%) |
Nov 22, 2019 | 20.29 | 20.63 | 19.91 | 20.07 | 12,950 | +0.09(+0.45%) |
Nov 21, 2019 | 20.10 | 20.28 | 19.73 | 19.98 | 16,685 | -0.02(-0.08%) |
Nov 20, 2019 | 20.33 | 20.33 | 19.98 | 20.00 | 8,414 | -0.36(-1.78%) |
Nov 19, 2019 | 20.55 | 20.55 | 19.92 | 20.36 | 13,199 | +0.50(+2.50%) |
Nov 18, 2019 | 19.99 | 20.71 | 19.53 | 19.86 | 23,884 | -0.02(-0.08%) |
Nov 15, 2019 | 19.88 | 19.88 | 19.65 | 19.88 | 9,629 | +0.90(+4.73%) |
Nov 14, 2019 | 18.98 | 18.98 | 18.98 | 63 | +0.00(+0.00%) | |
Nov 13, 2019 | 18.98 | 18.98 | 18.98 | 415 | +0.00(+0.00%) | |
Nov 12, 2019 | 18.94 | 19.05 | 18.73 | 18.98 | 34,832 | +0.05(+0.25%) |
Nov 11, 2019 | 18.97 | 18.97 | 18.80 | 18.93 | 3,460 | -0.04(-0.22%) |
Nov 08, 2019 | 18.97 | 18.97 | 18.97 | 99 | +0.00(+0.00%) | |
Nov 07, 2019 | 18.87 | 18.97 | 18.87 | 18.97 | 11,286 | +0.08(+0.40%) |
Nov 06, 2019 | 18.97 | 18.97 | 18.90 | 18.90 | 2,732 | +0.24(+1.27%) |
Nov 05, 2019 | 18.63 | 18.66 | 18.63 | 18.66 | 4,515 | -0.01(-0.07%) |
Nov 04, 2019 | 18.84 | 18.87 | 18.67 | 18.67 | 5,449 | +0.07(+0.38%) |
Oct 31, 2019 | 18.60 | 18.60 | 18.60 | 0 | +0.19(+1.02%) | |
Oct 30, 2019 | 18.52 | 18.55 | 18.42 | 18.42 | 7,414 | -0.05(-0.26%) |
Oct 29, 2019 | 18.45 | 18.59 | 18.45 | 18.46 | 6,382 | -0.17(-0.91%) |
Oct 28, 2019 | 18.65 | 18.80 | 18.63 | 18.63 | 3,194 | -0.01(-0.03%) |
Oct 25, 2019 | 19.05 | 19.05 | 18.64 | 18.64 | 3,984 | -0.11(-0.59%) |
Oct 24, 2019 | 19.05 | 19.05 | 18.75 | 18.75 | 1,852 | +0.12(+0.62%) |
Oct 23, 2019 | 18.90 | 18.90 | 18.63 | 18.63 | 1,378 | +0.00(+0.02%) |
Oct 22, 2019 | 18.81 | 18.82 | 18.63 | 18.63 | 3,715 | -0.18(-0.98%) |
Oct 21, 2019 | 18.81 | 19.01 | 18.61 | 18.81 | 11,900 | -0.01(-0.03%) |
Oct 18, 2019 | 18.82 | 18.82 | 18.82 | 554 | +0.00(+0.00%) | |
Oct 17, 2019 | 18.82 | 18.82 | 18.82 | 18.82 | 2,241 | -0.05(-0.26%) |
Oct 16, 2019 | 18.87 | 18.87 | 18.87 | 18.87 | 1,554 | +0.29(+1.56%) |
Oct 15, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 813 | -0.02(-0.11%) |
Oct 14, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 421 | -0.29(-1.53%) |
Oct 11, 2019 | 19.04 | 19.04 | 18.89 | 18.89 | 2,324 | -0.08(-0.41%) |
Oct 10, 2019 | 19.05 | 19.05 | 18.96 | 18.96 | 1,862 | -0.01(-0.05%) |
Oct 09, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 1,052 | +0.00(+0.00%) |
Oct 08, 2019 | 18.85 | 19.02 | 18.84 | 18.97 | 3,141 | +0.12(+0.64%) |
Oct 07, 2019 | 19.04 | 19.04 | 18.85 | 18.85 | 3,194 | -0.10(-0.54%) |
Oct 04, 2019 | 18.58 | 19.09 | 18.58 | 18.95 | 15,938 | +0.46(+2.51%) |
Oct 03, 2019 | 18.22 | 18.64 | 18.22 | 18.49 | 6,664 | -0.09(-0.50%) |
Oct 02, 2019 | 18.60 | 18.60 | 18.46 | 18.58 | 7,152 | -0.14(-0.77%) |
Oct 01, 2019 | 19.06 | 19.06 | 18.72 | 18.73 | 6,873 | -0.31(-1.63%) |
Sep 30, 2019 | 18.53 | 19.06 | 18.53 | 19.04 | 11,044 | +0.50(+2.68%) |
Sep 27, 2019 | 19.11 | 19.11 | 18.16 | 18.54 | 11,289 | -0.67(-3.47%) |
Sep 26, 2019 | 19.14 | 19.21 | 18.97 | 19.21 | 11,037 | +0.08(+0.44%) |
Sep 25, 2019 | 19.04 | 19.12 | 18.94 | 19.12 | 3,264 | +0.02(+0.08%) |
Sep 24, 2019 | 18.96 | 19.34 | 18.82 | 19.11 | 19,478 | +0.44(+2.34%) |
Sep 23, 2019 | 18.63 | 18.67 | 18.60 | 18.67 | 6,418 | -0.01(-0.03%) |
Sep 20, 2019 | 18.32 | 18.75 | 18.26 | 18.68 | 16,270 | +0.17(+0.91%) |
Sep 19, 2019 | 18.30 | 18.61 | 18.30 | 18.51 | 10,801 | -0.06(-0.31%) |
Sep 18, 2019 | 18.22 | 19.11 | 18.22 | 18.57 | 27,079 | +0.42(+2.32%) |
Sep 17, 2019 | 18.61 | 18.73 | 18.14 | 18.14 | 4,774 | -0.18(-1.00%) |
Sep 16, 2019 | 18.00 | 18.33 | 18.00 | 18.33 | 8,145 | +0.14(+0.78%) |
Sep 13, 2019 | 17.86 | 18.21 | 17.86 | 18.19 | 7,637 | +0.22(+1.24%) |
Sep 12, 2019 | 17.97 | 17.97 | 17.84 | 17.96 | 24,057 | +0.17(+0.95%) |
Sep 11, 2019 | 17.74 | 17.80 | 17.74 | 17.80 | 4,551 | +0.06(+0.34%) |
Sep 10, 2019 | 17.73 | 17.73 | 17.73 | 17.73 | 1,142 | -0.06(-0.33%) |
Sep 09, 2019 | 17.70 | 17.79 | 17.70 | 17.79 | 6,079 | -0.02(-0.09%) |
Sep 06, 2019 | 17.81 | 17.81 | 17.81 | 146 | +0.00(+0.00%) | |
Sep 05, 2019 | 17.81 | 17.81 | 17.81 | 17.81 | 1,907 | -0.43(-2.35%) |
Sep 04, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 1,228 | +0.41(+2.31%) |
Sep 03, 2019 | 17.64 | 17.82 | 17.64 | 17.82 | 2,610 | +0.23(+1.31%) |
Aug 30, 2019 | 17.72 | 17.85 | 17.59 | 17.59 | 2,330 | -0.01(-0.07%) |
Aug 29, 2019 | 17.59 | 17.89 | 17.59 | 17.61 | 2,407 | +0.02(+0.10%) |
Aug 28, 2019 | 17.58 | 17.59 | 17.58 | 17.59 | 1,541 | +0.10(+0.55%) |
Aug 27, 2019 | 18.19 | 18.19 | 17.49 | 17.49 | 11,953 | -0.61(-3.35%) |
Aug 26, 2019 | 18.07 | 18.10 | 18.06 | 18.10 | 3,609 | -0.08(-0.43%) |
Aug 23, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 1,997 | -0.06(-0.33%) |
Aug 22, 2019 | 18.30 | 18.30 | 18.18 | 18.24 | 12,242 | -0.02(-0.08%) |
Aug 21, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 4,634 | -0.03(-0.18%) |
Aug 20, 2019 | 18.28 | 18.28 | 18.28 | 126 | +0.00(+0.00%) | |
Aug 19, 2019 | 18.35 | 18.43 | 18.25 | 18.28 | 14,127 | -0.12(-0.67%) |
Aug 16, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 2,330 | +0.01(+0.07%) |
Aug 15, 2019 | 18.40 | 18.40 | 18.35 | 18.40 | 12,748 | -0.11(-0.57%) |
Aug 14, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 412 | +0.15(+0.82%) |
Aug 13, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 2,783 | +0.02(+0.10%) |
Aug 12, 2019 | 18.22 | 18.33 | 18.22 | 18.33 | 4,158 | +0.09(+0.48%) |
Aug 09, 2019 | 18.34 | 18.34 | 18.24 | 18.24 | 4,328 | +0.04(+0.24%) |
Aug 08, 2019 | 18.19 | 18.32 | 18.19 | 18.20 | 7,431 | +0.02(+0.08%) |
Aug 07, 2019 | 18.22 | 18.28 | 18.19 | 18.19 | 9,632 | -0.14(-0.74%) |
Aug 06, 2019 | 18.40 | 18.56 | 18.26 | 18.32 | 8,187 | +0.06(+0.31%) |
Aug 05, 2019 | 18.23 | 18.43 | 18.23 | 18.26 | 2,916 | -0.01(-0.06%) |
Aug 02, 2019 | 18.36 | 18.36 | 18.26 | 18.27 | 5,993 | -0.08(-0.42%) |
Aug 01, 2019 | 18.21 | 18.56 | 18.21 | 18.35 | 3,449 | +0.17(+0.91%) |
Jul 31, 2019 | 18.18 | 18.31 | 18.18 | 18.19 | 7,215 | -0.08(-0.46%) |
Jul 30, 2019 | 18.03 | 18.30 | 18.03 | 18.27 | 11,826 | +0.21(+1.16%) |
Jul 29, 2019 | 18.07 | 18.07 | 18.06 | 18.06 | 3,193 | +0.10(+0.55%) |
Jul 26, 2019 | 18.02 | 18.02 | 17.96 | 17.96 | 3,995 | -0.06(-0.33%) |
Jul 25, 2019 | 18.02 | 18.02 | 18.02 | 19 | +0.00(+0.00%) | |
Jul 24, 2019 | 17.92 | 18.02 | 17.92 | 18.02 | 9,036 | +0.11(+0.59%) |
Jul 23, 2019 | 18.00 | 18.02 | 17.92 | 17.92 | 10,454 | -0.01(-0.05%) |
Jul 22, 2019 | 17.92 | 17.92 | 17.92 | 892 | +0.00(+0.00%) | |
Jul 19, 2019 | 17.89 | 17.98 | 17.89 | 17.92 | 14,983 | +0.01(+0.05%) |
Jul 18, 2019 | 18.02 | 18.02 | 17.89 | 17.92 | 17,926 | -0.05(-0.28%) |
Jul 17, 2019 | 17.97 | 17.97 | 17.97 | 17.97 | 489 | +0.08(+0.42%) |
Jul 16, 2019 | 17.99 | 18.12 | 17.89 | 17.89 | 48,754 | -0.13(-0.72%) |
Jul 15, 2019 | 17.93 | 18.02 | 17.89 | 18.02 | 6,642 | +0.14(+0.79%) |
Jul 12, 2019 | 18.01 | 18.01 | 17.88 | 17.88 | 21,642 | -0.11(-0.62%) |
Jul 11, 2019 | 17.98 | 17.99 | 17.98 | 17.99 | 3,829 | -0.01(-0.08%) |
Jul 10, 2019 | 18.03 | 18.03 | 17.95 | 18.01 | 17,310 | +0.06(+0.33%) |
Jul 09, 2019 | 18.05 | 18.05 | 17.95 | 17.95 | 3,722 | -0.21(-1.16%) |
Jul 08, 2019 | 18.21 | 18.21 | 17.86 | 18.16 | 19,691 | -0.14(-0.74%) |
Jul 05, 2019 | 17.87 | 18.29 | 17.87 | 18.29 | 5,660 | +0.42(+2.35%) |
Jul 03, 2019 | 17.87 | 17.98 | 17.87 | 17.87 | 15,981 | +0.00(+0.00%) |
Jul 02, 2019 | 18.03 | 18.52 | 17.87 | 17.87 | 15,232 | +0.00(+0.00%) |
Jul 01, 2019 | 18.16 | 18.59 | 17.87 | 17.87 | 20,806 | -0.15(-0.83%) |
Jun 28, 2019 | 18.02 | 18.30 | 17.74 | 18.02 | 659,921 | +0.12(+0.67%) |
Jun 27, 2019 | 17.72 | 18.01 | 17.72 | 17.90 | 51,578 | +0.48(+2.76%) |
Jun 26, 2019 | 17.48 | 17.63 | 17.42 | 17.42 | 22,244 | +0.04(+0.26%) |
Jun 25, 2019 | 17.33 | 17.54 | 17.33 | 17.37 | 22,434 | +0.03(+0.17%) |
Jun 24, 2019 | 17.85 | 17.97 | 17.34 | 17.34 | 30,315 | -0.68(-3.75%) |
Jun 21, 2019 | 17.23 | 18.02 | 17.23 | 18.02 | 30,965 | +0.69(+3.97%) |
Jun 20, 2019 | 17.65 | 18.18 | 17.31 | 17.33 | 14,124 | -0.13(-0.74%) |
Jun 19, 2019 | 17.71 | 17.71 | 17.46 | 17.46 | 34,114 | -0.21(-1.19%) |
Jun 18, 2019 | 17.79 | 17.90 | 17.57 | 17.67 | 19,348 | +0.04(+0.22%) |
Jun 17, 2019 | 17.66 | 17.94 | 17.49 | 17.63 | 26,846 | -0.12(-0.69%) |
Jun 14, 2019 | 17.96 | 18.22 | 17.57 | 17.76 | 10,654 | -0.03(-0.19%) |
Jun 13, 2019 | 17.81 | 18.02 | 17.57 | 17.79 | 45,958 | -0.03(-0.19%) |
Jun 12, 2019 | 17.55 | 17.97 | 17.52 | 17.82 | 18,876 | +0.31(+1.74%) |
Jun 11, 2019 | 17.37 | 17.64 | 17.35 | 17.52 | 16,699 | +0.14(+0.83%) |
Jun 10, 2019 | 17.31 | 17.37 | 17.22 | 17.37 | 18,151 | +0.32(+1.90%) |
Jun 07, 2019 | 16.92 | 17.05 | 16.77 | 17.05 | 37,391 | +0.24(+1.43%) |
Jun 06, 2019 | 16.81 | 17.07 | 16.81 | 16.81 | 8,483 | -0.28(-1.63%) |
Jun 05, 2019 | 16.94 | 17.29 | 16.90 | 17.09 | 18,395 | -0.13(-0.75%) |
Jun 04, 2019 | 17.50 | 17.50 | 16.93 | 17.22 | 5,662 | +0.14(+0.84%) |
Jun 03, 2019 | 16.96 | 17.12 | 16.87 | 17.07 | 12,419 | -0.07(-0.44%) |
May 31, 2019 | 17.37 | 17.37 | 17.11 | 17.15 | 14,355 | -0.40(-2.30%) |
May 30, 2019 | 17.55 | 17.97 | 17.32 | 17.55 | 14,996 | +0.07(+0.43%) |
May 29, 2019 | 17.86 | 18.41 | 17.48 | 17.48 | 4,290 | -0.63(-3.49%) |
May 28, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 888 | +0.00(+0.00%) |
May 24, 2019 | 18.20 | 18.57 | 18.11 | 18.11 | 9,347 | +0.18(+1.02%) |
May 23, 2019 | 18.57 | 18.57 | 17.93 | 17.93 | 4,734 | -0.96(-5.11%) |
May 22, 2019 | 17.51 | 19.45 | 17.51 | 18.89 | 24,628 | +1.38(+7.89%) |
May 21, 2019 | 17.42 | 17.51 | 17.33 | 17.51 | 7,875 | +0.06(+0.34%) |
May 20, 2019 | 17.50 | 17.50 | 17.45 | 17.45 | 4,527 | +0.01(+0.04%) |
May 17, 2019 | 17.86 | 17.86 | 16.81 | 17.44 | 9,347 | -0.33(-1.88%) |
May 16, 2019 | 17.34 | 17.78 | 17.34 | 17.78 | 5,608 | +0.41(+2.35%) |
May 15, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 2,764 | -0.18(-1.02%) |
May 14, 2019 | 17.38 | 17.55 | 17.11 | 17.55 | 6,540 | +0.25(+1.45%) |
May 13, 2019 | 17.29 | 17.29 | 17.29 | 17.29 | 4,426 | -0.32(-1.84%) |
May 10, 2019 | 17.64 | 17.64 | 17.62 | 17.62 | 2,670 | +0.58(+3.37%) |
May 09, 2019 | 17.18 | 17.37 | 17.04 | 17.04 | 9,758 | -0.13(-0.75%) |
May 08, 2019 | 17.22 | 17.37 | 17.12 | 17.17 | 19,236 | -0.03(-0.16%) |
May 07, 2019 | 17.45 | 17.45 | 17.20 | 17.20 | 8,376 | +0.01(+0.05%) |
May 06, 2019 | 17.45 | 17.45 | 17.19 | 17.19 | 3,795 | -0.26(-1.48%) |
May 03, 2019 | 17.35 | 17.45 | 17.34 | 17.45 | 20,365 | +0.00(+0.00%) |
May 02, 2019 | 17.45 | 17.45 | 17.31 | 17.45 | 18,562 | +0.13(+0.78%) |
May 01, 2019 | 17.45 | 17.45 | 17.16 | 17.31 | 17,246 | -0.09(-0.52%) |
Apr 30, 2019 | 17.35 | 17.40 | 16.96 | 17.40 | 18,482 | +0.55(+3.29%) |
Apr 29, 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 2,186 | +0.01(+0.05%) |
Apr 26, 2019 | 16.46 | 16.84 | 16.46 | 16.84 | 5,007 | +0.57(+3.48%) |
Apr 25, 2019 | 16.27 | 16.27 | 16.27 | 16.27 | 4,817 | +0.00(+0.02%) |
Apr 24, 2019 | 16.31 | 16.40 | 16.27 | 16.27 | 4,159 | -0.19(-1.18%) |
Apr 23, 2019 | 16.25 | 16.47 | 16.25 | 16.47 | 9,741 | +0.00(+0.00%) |
Apr 22, 2019 | 16.47 | 16.47 | 16.47 | 16.47 | 1,652 | +0.10(+0.60%) |
Apr 18, 2019 | 16.20 | 16.47 | 16.15 | 16.37 | 4,673 | +0.22(+1.37%) |
Apr 17, 2019 | 16.14 | 16.31 | 16.14 | 16.14 | 9,321 | +0.00(+0.00%) |
Apr 16, 2019 | 16.21 | 16.28 | 16.14 | 16.14 | 12,876 | -0.13(-0.81%) |
Apr 15, 2019 | 16.08 | 16.28 | 16.08 | 16.28 | 8,025 | +0.07(+0.44%) |
Apr 12, 2019 | 16.24 | 16.24 | 16.07 | 16.20 | 4,673 | +0.12(+0.73%) |
Apr 11, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 1,732 | -0.15(-0.90%) |
Apr 10, 2019 | 16.05 | 16.35 | 16.05 | 16.23 | 2,564 | +0.18(+1.12%) |
Apr 09, 2019 | 16.17 | 16.17 | 16.05 | 16.05 | 6,333 | -0.04(-0.28%) |
Apr 08, 2019 | 16.32 | 16.32 | 16.10 | 16.10 | 4,804 | -0.22(-1.38%) |
Apr 05, 2019 | 16.26 | 16.32 | 16.09 | 16.32 | 7,344 | +0.22(+1.34%) |
Apr 04, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 1,669 | -0.04(-0.24%) |
Apr 03, 2019 | 16.25 | 16.32 | 16.14 | 16.15 | 18,048 | -0.18(-1.08%) |
Apr 02, 2019 | 16.11 | 16.32 | 16.11 | 16.32 | 1,923 | +0.08(+0.50%) |