Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.76 | 11.89 | 11.63 | 11.72 | 115,661 | +0.07(+0.59%) |
Apr 29, 2020 | 11.31 | 11.66 | 11.30 | 11.65 | 121,340 | +0.53(+4.76%) |
Apr 28, 2020 | 11.03 | 11.16 | 10.84 | 11.12 | 100,088 | +0.26(+2.41%) |
Apr 27, 2020 | 10.80 | 11.00 | 10.79 | 10.86 | 88,040 | +0.13(+1.22%) |
Apr 24, 2020 | 10.79 | 10.79 | 10.59 | 10.73 | 76,070 | +0.01(+0.06%) |
Apr 23, 2020 | 10.29 | 10.85 | 10.29 | 10.73 | 80,238 | +0.34(+3.31%) |
Apr 22, 2020 | 10.26 | 10.60 | 10.26 | 10.38 | 71,146 | +0.12(+1.21%) |
Apr 21, 2020 | 10.66 | 10.66 | 10.14 | 10.26 | 115,635 | -0.40(-3.74%) |
Apr 20, 2020 | 10.69 | 10.92 | 10.58 | 10.66 | 181,544 | -0.36(-3.25%) |
Apr 17, 2020 | 11.67 | 12.26 | 10.86 | 11.01 | 113,045 | +0.29(+2.67%) |
Apr 16, 2020 | 11.17 | 11.17 | 10.50 | 10.73 | 70,073 | -0.09(-0.82%) |
Apr 15, 2020 | 11.10 | 11.10 | 10.65 | 10.82 | 97,373 | -0.29(-2.58%) |
Apr 14, 2020 | 10.77 | 11.23 | 10.63 | 11.10 | 133,220 | +0.44(+4.15%) |
Apr 13, 2020 | 11.23 | 12.21 | 10.28 | 10.66 | 154,757 | -0.10(-0.95%) |
Apr 09, 2020 | 9.877 | 11.00 | 9.809 | 10.76 | 243,854 | +1.21(+12.62%) |
Apr 08, 2020 | 8.848 | 9.846 | 8.841 | 9.556 | 776,671 | +1.00(+11.69%) |
Apr 07, 2020 | 8.848 | 8.848 | 8.429 | 8.556 | 160,816 | +0.55(+6.93%) |
Apr 06, 2020 | 7.493 | 8.174 | 7.370 | 8.001 | 134,928 | +0.64(+8.77%) |
Apr 03, 2020 | 7.976 | 8.773 | 7.356 | 7.356 | 61,220 | -0.35(-4.51%) |
Apr 02, 2020 | 8.092 | 8.092 | 7.561 | 7.704 | 86,611 | +0.13(+1.71%) |
Apr 01, 2020 | 8.344 | 8.392 | 7.533 | 7.574 | 150,294 | -1.08(-12.51%) |
Mar 31, 2020 | 8.896 | 9.150 | 8.548 | 8.657 | 133,201 | -0.41(-4.51%) |
Mar 30, 2020 | 9.536 | 9.536 | 8.909 | 9.066 | 56,013 | -0.07(-0.82%) |
Mar 27, 2020 | 9.025 | 9.486 | 8.514 | 9.141 | 95,721 | -0.37(-3.87%) |
Mar 26, 2020 | 8.078 | 10.22 | 8.078 | 9.509 | 143,144 | +1.77(+22.86%) |
Mar 25, 2020 | 7.152 | 8.596 | 7.152 | 7.740 | 159,496 | +0.61(+8.53%) |
Mar 24, 2020 | 6.839 | 7.513 | 6.839 | 7.132 | 143,310 | +0.35(+5.12%) |
Mar 23, 2020 | 7.377 | 7.493 | 6.539 | 6.784 | 162,507 | -1.24(-15.45%) |
Mar 20, 2020 | 8.514 | 8.991 | 7.663 | 8.024 | 253,837 | -0.01(-0.17%) |
Mar 19, 2020 | 5.650 | 8.125 | 5.468 | 8.037 | 137,125 | +2.74(+51.65%) |
Mar 18, 2020 | 7.997 | 8.088 | 5.048 | 5.300 | 440,688 | -3.58(-40.35%) |
Mar 17, 2020 | 9.759 | 9.941 | 8.838 | 8.885 | 279,107 | -0.87(-8.96%) |
Mar 16, 2020 | 10.50 | 10.92 | 9.679 | 9.759 | 134,125 | -1.61(-14.14%) |
Mar 13, 2020 | 10.81 | 11.37 | 10.63 | 11.37 | 224,504 | +1.10(+10.75%) |
Mar 12, 2020 | 11.42 | 11.80 | 9.551 | 10.26 | 321,081 | -2.74(-21.05%) |
Mar 11, 2020 | 14.14 | 14.19 | 12.82 | 13.00 | 277,763 | -1.29(-9.04%) |
Mar 10, 2020 | 14.40 | 14.78 | 13.84 | 14.29 | 231,555 | +0.07(+0.52%) |
Mar 09, 2020 | 15.47 | 15.72 | 13.79 | 14.22 | 349,361 | -1.91(-11.84%) |
Mar 06, 2020 | 16.34 | 16.55 | 15.95 | 16.13 | 136,635 | -0.48(-2.92%) |
Mar 05, 2020 | 16.98 | 17.08 | 16.61 | 16.61 | 106,052 | -0.52(-3.06%) |
Mar 04, 2020 | 17.05 | 17.15 | 16.84 | 17.14 | 119,464 | +0.38(+2.29%) |
Mar 03, 2020 | 16.65 | 17.22 | 16.65 | 16.75 | 201,469 | +0.09(+0.52%) |
Mar 02, 2020 | 16.16 | 16.68 | 16.01 | 16.67 | 235,769 | +0.65(+4.03%) |
Feb 28, 2020 | 16.67 | 16.68 | 15.81 | 16.02 | 417,042 | -0.91(-5.36%) |
Feb 27, 2020 | 17.06 | 17.08 | 16.68 | 16.93 | 229,828 | -0.15(-0.91%) |
Feb 26, 2020 | 17.15 | 17.18 | 17.02 | 17.08 | 434,237 | -0.13(-0.78%) |
Feb 25, 2020 | 17.66 | 17.78 | 17.08 | 17.22 | 268,970 | -0.41(-2.33%) |
Feb 24, 2020 | 17.82 | 17.84 | 17.59 | 17.63 | 151,761 | -0.30(-1.69%) |
Feb 21, 2020 | 17.90 | 17.99 | 17.85 | 17.93 | 66,459 | -0.01(-0.08%) |
Feb 20, 2020 | 17.91 | 17.96 | 17.89 | 17.94 | 118,462 | +0.05(+0.30%) |
Feb 19, 2020 | 17.96 | 17.97 | 17.84 | 17.89 | 145,629 | -0.09(-0.48%) |
Feb 18, 2020 | 17.98 | 18.00 | 17.88 | 17.98 | 155,249 | +0.02(+0.11%) |
Feb 14, 2020 | 17.96 | 17.98 | 17.90 | 17.96 | 70,527 | -0.01(-0.04%) |
Feb 13, 2020 | 17.94 | 17.98 | 17.93 | 17.96 | 59,451 | +0.00(+0.00%) |
Feb 12, 2020 | 18.00 | 18.03 | 17.90 | 17.96 | 95,038 | +0.00(+0.00%) |
Feb 11, 2020 | 17.93 | 17.97 | 17.92 | 17.96 | 158,958 | +0.03(+0.19%) |
Feb 10, 2020 | 17.86 | 17.94 | 17.86 | 17.93 | 83,629 | +0.05(+0.26%) |
Feb 07, 2020 | 17.90 | 17.96 | 17.84 | 17.88 | 100,176 | -0.01(-0.07%) |
Feb 06, 2020 | 17.87 | 17.91 | 17.86 | 17.90 | 78,406 | +0.03(+0.15%) |
Feb 05, 2020 | 17.85 | 17.89 | 17.85 | 17.87 | 71,144 | +0.02(+0.11%) |
Feb 04, 2020 | 17.86 | 17.86 | 17.77 | 17.85 | 70,178 | +0.05(+0.26%) |
Feb 03, 2020 | 17.81 | 17.83 | 17.76 | 17.80 | 78,899 | +0.01(+0.04%) |
Jan 31, 2020 | 17.80 | 17.83 | 17.72 | 17.80 | 113,802 | +0.03(+0.19%) |
Jan 30, 2020 | 17.74 | 17.82 | 17.73 | 17.76 | 62,142 | -0.02(-0.11%) |
Jan 29, 2020 | 17.70 | 17.79 | 17.70 | 17.78 | 54,640 | +0.07(+0.38%) |
Jan 28, 2020 | 17.68 | 17.80 | 17.68 | 17.72 | 68,828 | +0.09(+0.49%) |
Jan 27, 2020 | 17.68 | 17.72 | 17.60 | 17.63 | 81,988 | -0.11(-0.60%) |
Jan 24, 2020 | 17.80 | 17.84 | 17.73 | 17.74 | 53,157 | -0.07(-0.38%) |
Jan 23, 2020 | 17.84 | 17.88 | 17.80 | 17.80 | 60,701 | -0.01(-0.04%) |
Jan 22, 2020 | 17.85 | 17.92 | 17.81 | 17.81 | 92,840 | -0.02(-0.11%) |
Jan 21, 2020 | 17.82 | 17.92 | 17.80 | 17.83 | 127,129 | +0.03(+0.15%) |
Jan 17, 2020 | 17.72 | 17.86 | 17.71 | 17.80 | 89,428 | +0.09(+0.49%) |
Jan 16, 2020 | 17.82 | 17.89 | 17.72 | 17.72 | 90,176 | -0.05(-0.29%) |
Jan 15, 2020 | 17.71 | 17.80 | 17.71 | 17.77 | 53,783 | +0.08(+0.48%) |
Jan 14, 2020 | 17.74 | 17.77 | 17.68 | 17.68 | 68,359 | -0.06(-0.34%) |
Jan 13, 2020 | 17.72 | 17.76 | 17.71 | 17.74 | 70,689 | +0.03(+0.15%) |
Jan 10, 2020 | 17.70 | 17.72 | 17.66 | 17.72 | 57,457 | +0.04(+0.24%) |
Jan 09, 2020 | 17.60 | 17.68 | 17.60 | 17.67 | 245,175 | +0.04(+0.23%) |
Jan 08, 2020 | 17.60 | 17.64 | 17.58 | 17.64 | 57,925 | +0.02(+0.13%) |
Jan 07, 2020 | 17.62 | 17.64 | 17.58 | 17.61 | 34,372 | +0.01(+0.08%) |
Jan 06, 2020 | 17.60 | 17.62 | 17.58 | 17.60 | 75,168 | +0.03(+0.15%) |
Jan 03, 2020 | 17.51 | 17.60 | 17.48 | 17.57 | 46,901 | +0.06(+0.34%) |
Jan 02, 2020 | 17.47 | 17.56 | 17.47 | 17.51 | 84,943 | +0.04(+0.21%) |
Dec 31, 2019 | 17.39 | 17.51 | 17.39 | 17.48 | 41,321 | +0.07(+0.40%) |
Dec 30, 2019 | 17.38 | 17.43 | 17.37 | 17.41 | 89,495 | +0.02(+0.11%) |
Dec 27, 2019 | 17.38 | 17.43 | 17.36 | 17.39 | 28,351 | +0.01(+0.08%) |
Dec 26, 2019 | 17.43 | 17.43 | 17.36 | 17.37 | 69,422 | +0.01(+0.05%) |
Dec 24, 2019 | 17.37 | 17.37 | 17.36 | 17.36 | 11,913 | +0.03(+0.20%) |
Dec 23, 2019 | 17.30 | 17.39 | 17.24 | 17.33 | 67,097 | +0.00(+0.02%) |
Dec 20, 2019 | 17.31 | 17.37 | 17.28 | 17.33 | 129,694 | +0.07(+0.38%) |
Dec 19, 2019 | 17.23 | 17.29 | 17.22 | 17.26 | 42,690 | +0.00(+0.02%) |
Dec 18, 2019 | 17.21 | 17.27 | 17.21 | 17.26 | 37,614 | +0.09(+0.51%) |
Dec 17, 2019 | 17.19 | 17.23 | 17.17 | 17.17 | 63,895 | -0.02(-0.11%) |
Dec 16, 2019 | 17.10 | 17.19 | 17.05 | 17.19 | 41,676 | +0.15(+0.88%) |
Dec 13, 2019 | 17.07 | 17.15 | 17.04 | 17.04 | 43,272 | -0.03(-0.15%) |
Dec 12, 2019 | 17.05 | 17.10 | 17.01 | 17.07 | 28,228 | +0.04(+0.23%) |
Dec 11, 2019 | 16.94 | 17.03 | 16.92 | 17.03 | 21,077 | +0.05(+0.32%) |
Dec 10, 2019 | 16.99 | 17.05 | 16.86 | 16.97 | 105,667 | -0.02(-0.13%) |
Dec 09, 2019 | 16.86 | 17.03 | 16.84 | 16.99 | 69,443 | +0.08(+0.50%) |
Dec 06, 2019 | 16.84 | 16.91 | 16.81 | 16.91 | 120,731 | +0.06(+0.37%) |
Dec 05, 2019 | 16.91 | 16.95 | 16.85 | 16.85 | 61,656 | -0.04(-0.25%) |
Dec 04, 2019 | 16.92 | 16.95 | 16.89 | 16.89 | 259,826 | -0.02(-0.12%) |
Dec 03, 2019 | 17.03 | 17.03 | 16.88 | 16.91 | 77,223 | -0.09(-0.53%) |
Dec 02, 2019 | 17.08 | 17.14 | 16.98 | 17.00 | 56,015 | -0.08(-0.45%) |
Nov 29, 2019 | 17.09 | 17.16 | 17.08 | 17.08 | 37,882 | -0.01(-0.06%) |
Nov 27, 2019 | 17.09 | 17.09 | 17.07 | 17.09 | 26,948 | +0.02(+0.09%) |
Nov 26, 2019 | 17.06 | 17.09 | 17.06 | 17.07 | 43,638 | +0.04(+0.23%) |
Nov 25, 2019 | 17.01 | 17.06 | 16.96 | 17.03 | 124,755 | +0.02(+0.10%) |
Nov 22, 2019 | 17.06 | 17.09 | 17.01 | 17.02 | 79,768 | -0.02(-0.13%) |
Nov 21, 2019 | 17.03 | 17.18 | 17.02 | 17.04 | 59,273 | -0.01(-0.07%) |
Nov 20, 2019 | 17.11 | 17.11 | 17.04 | 17.05 | 80,275 | -0.05(-0.30%) |
Nov 19, 2019 | 17.18 | 17.18 | 17.06 | 17.10 | 128,336 | -0.03(-0.16%) |
Nov 18, 2019 | 17.18 | 17.20 | 17.13 | 17.13 | 96,828 | -0.02(-0.09%) |
Nov 15, 2019 | 17.14 | 17.15 | 17.10 | 17.15 | 69,021 | +0.05(+0.32%) |
Nov 14, 2019 | 17.16 | 17.16 | 17.09 | 17.09 | 88,831 | -0.01(-0.08%) |
Nov 13, 2019 | 17.05 | 17.12 | 17.05 | 17.11 | 116,902 | +0.03(+0.19%) |
Nov 12, 2019 | 17.02 | 17.11 | 17.02 | 17.07 | 88,035 | +0.03(+0.15%) |
Nov 11, 2019 | 17.09 | 17.12 | 17.05 | 17.05 | 138,615 | -0.03(-0.19%) |
Nov 08, 2019 | 17.05 | 17.10 | 17.04 | 17.08 | 44,980 | +0.03(+0.19%) |
Nov 07, 2019 | 17.14 | 17.15 | 17.03 | 17.05 | 116,569 | -0.08(-0.45%) |
Nov 06, 2019 | 17.14 | 17.17 | 17.12 | 17.12 | 36,615 | +0.05(+0.26%) |
Nov 05, 2019 | 17.13 | 17.17 | 17.08 | 17.08 | 98,131 | -0.06(-0.33%) |
Nov 04, 2019 | 17.11 | 17.16 | 17.11 | 17.14 | 76,966 | +0.03(+0.16%) |
Nov 01, 2019 | 17.18 | 17.18 | 17.10 | 17.11 | 112,916 | -0.02(-0.13%) |
Oct 31, 2019 | 17.19 | 17.19 | 17.12 | 17.13 | 44,521 | +0.01(+0.08%) |
Oct 30, 2019 | 17.18 | 17.18 | 17.12 | 17.12 | 107,326 | -0.03(-0.19%) |
Oct 29, 2019 | 17.19 | 17.19 | 17.12 | 17.15 | 44,933 | -0.01(-0.04%) |
Oct 28, 2019 | 17.19 | 17.19 | 17.12 | 17.16 | 69,913 | -0.02(-0.11%) |
Oct 25, 2019 | 17.25 | 17.25 | 17.18 | 17.18 | 77,707 | -0.03(-0.19%) |
Oct 24, 2019 | 17.13 | 17.21 | 17.13 | 17.21 | 78,270 | +0.03(+0.19%) |
Oct 23, 2019 | 17.13 | 17.20 | 17.13 | 17.18 | 92,935 | +0.06(+0.34%) |
Oct 22, 2019 | 17.11 | 17.16 | 17.10 | 17.12 | 79,595 | -0.01(-0.04%) |
Oct 21, 2019 | 17.10 | 17.16 | 17.10 | 17.12 | 108,410 | +0.03(+0.17%) |
Oct 18, 2019 | 17.11 | 17.12 | 17.06 | 17.09 | 109,195 | +0.02(+0.09%) |
Oct 17, 2019 | 17.15 | 17.15 | 17.05 | 17.08 | 90,222 | +0.02(+0.11%) |
Oct 16, 2019 | 17.05 | 17.07 | 17.01 | 17.06 | 137,092 | +0.04(+0.26%) |
Oct 15, 2019 | 17.00 | 17.04 | 17.00 | 17.02 | 64,561 | +0.04(+0.23%) |
Oct 14, 2019 | 17.01 | 17.01 | 16.97 | 16.98 | 73,370 | +0.03(+0.15%) |
Oct 11, 2019 | 16.95 | 16.98 | 16.89 | 16.95 | 94,979 | +0.06(+0.34%) |
Oct 10, 2019 | 16.87 | 16.95 | 16.83 | 16.89 | 58,757 | +0.02(+0.12%) |
Oct 09, 2019 | 16.80 | 16.89 | 16.80 | 16.87 | 64,129 | +0.06(+0.38%) |
Oct 08, 2019 | 16.81 | 16.91 | 16.81 | 16.81 | 80,963 | -0.05(-0.30%) |
Oct 07, 2019 | 16.91 | 16.93 | 16.85 | 16.86 | 77,112 | -0.01(-0.08%) |
Oct 04, 2019 | 16.86 | 16.91 | 16.81 | 16.87 | 40,772 | +0.07(+0.42%) |
Oct 03, 2019 | 16.82 | 16.89 | 16.77 | 16.80 | 82,068 | +0.02(+0.11%) |
Oct 02, 2019 | 16.92 | 16.95 | 16.77 | 16.78 | 126,147 | -0.09(-0.53%) |
Oct 01, 2019 | 16.86 | 16.93 | 16.86 | 16.87 | 48,336 | +0.01(+0.08%) |
Sep 30, 2019 | 16.88 | 16.92 | 16.86 | 16.86 | 95,943 | +0.02(+0.11%) |
Sep 27, 2019 | 16.86 | 16.91 | 16.84 | 16.84 | 64,361 | -0.02(-0.12%) |
Sep 26, 2019 | 16.85 | 16.89 | 16.82 | 16.86 | 30,885 | +0.06(+0.34%) |
Sep 25, 2019 | 16.77 | 16.83 | 16.77 | 16.80 | 54,989 | -0.02(-0.10%) |
Sep 24, 2019 | 16.92 | 16.92 | 16.80 | 16.82 | 230,168 | -0.01(-0.09%) |
Sep 23, 2019 | 16.91 | 16.91 | 16.79 | 16.84 | 68,174 | -0.01(-0.08%) |
Sep 20, 2019 | 16.87 | 16.87 | 16.79 | 16.85 | 59,518 | +0.05(+0.29%) |
Sep 19, 2019 | 16.84 | 16.84 | 16.77 | 16.80 | 76,648 | +0.04(+0.25%) |
Sep 18, 2019 | 16.66 | 16.76 | 16.66 | 16.76 | 38,638 | +0.04(+0.25%) |
Sep 17, 2019 | 16.64 | 16.71 | 16.64 | 16.71 | 34,658 | +0.06(+0.38%) |
Sep 16, 2019 | 16.63 | 16.68 | 16.62 | 16.65 | 41,232 | +0.09(+0.52%) |
Sep 13, 2019 | 16.76 | 16.76 | 16.43 | 16.57 | 115,964 | -0.15(-0.91%) |
Sep 12, 2019 | 16.74 | 16.74 | 16.68 | 16.72 | 78,546 | +0.03(+0.18%) |
Sep 11, 2019 | 16.68 | 16.71 | 16.67 | 16.69 | 21,886 | +0.02(+0.15%) |
Sep 10, 2019 | 16.68 | 16.76 | 16.64 | 16.66 | 66,444 | -0.01(-0.08%) |
Sep 09, 2019 | 16.78 | 16.78 | 16.64 | 16.68 | 38,727 | -0.04(-0.23%) |
Sep 06, 2019 | 16.66 | 16.71 | 16.65 | 16.71 | 51,295 | +0.08(+0.50%) |
Sep 05, 2019 | 16.60 | 16.66 | 16.60 | 16.63 | 58,525 | +0.00(+0.00%) |
Sep 04, 2019 | 16.59 | 16.64 | 16.58 | 16.63 | 79,927 | +0.08(+0.46%) |
Sep 03, 2019 | 16.57 | 16.57 | 16.54 | 16.56 | 48,994 | +0.00(+0.00%) |
Aug 30, 2019 | 16.56 | 16.58 | 16.53 | 16.56 | 25,647 | +0.02(+0.12%) |
Aug 29, 2019 | 16.57 | 16.57 | 16.52 | 16.54 | 57,958 | +0.02(+0.12%) |
Aug 28, 2019 | 16.47 | 16.54 | 16.47 | 16.52 | 219,096 | +0.04(+0.27%) |
Aug 27, 2019 | 16.52 | 16.56 | 16.47 | 16.47 | 87,598 | -0.05(-0.32%) |
Aug 26, 2019 | 16.57 | 16.57 | 16.51 | 16.53 | 79,325 | -0.00(-0.03%) |
Aug 23, 2019 | 16.61 | 16.67 | 16.52 | 16.53 | 50,665 | -0.08(-0.50%) |
Aug 22, 2019 | 16.65 | 16.65 | 16.58 | 16.61 | 53,269 | +0.01(+0.08%) |
Aug 21, 2019 | 16.63 | 16.64 | 16.59 | 16.60 | 70,203 | +0.05(+0.31%) |
Aug 20, 2019 | 16.61 | 16.61 | 16.55 | 16.55 | 148,999 | -0.01(-0.04%) |
Aug 19, 2019 | 16.57 | 16.58 | 16.52 | 16.56 | 82,540 | +0.06(+0.35%) |
Aug 16, 2019 | 16.49 | 16.50 | 16.45 | 16.50 | 50,718 | +0.01(+0.07%) |
Aug 15, 2019 | 16.42 | 16.51 | 16.42 | 16.49 | 50,868 | +0.08(+0.50%) |
Aug 14, 2019 | 16.40 | 16.46 | 16.40 | 16.40 | 63,540 | -0.04(-0.23%) |
Aug 13, 2019 | 16.40 | 16.47 | 16.40 | 16.44 | 66,127 | +0.06(+0.35%) |
Aug 12, 2019 | 16.40 | 16.40 | 16.39 | 16.39 | 64,444 | -0.00(-0.02%) |
Aug 09, 2019 | 16.39 | 16.40 | 16.37 | 16.39 | 41,208 | +0.04(+0.26%) |
Aug 08, 2019 | 16.35 | 16.42 | 16.33 | 16.35 | 82,889 | +0.00(+0.02%) |
Aug 07, 2019 | 16.40 | 16.40 | 16.31 | 16.34 | 78,226 | -0.05(-0.33%) |
Aug 06, 2019 | 16.33 | 16.46 | 16.33 | 16.40 | 113,185 | +0.04(+0.23%) |
Aug 05, 2019 | 16.56 | 16.56 | 16.24 | 16.36 | 98,225 | -0.15(-0.90%) |
Aug 02, 2019 | 16.47 | 16.51 | 16.47 | 16.51 | 26,627 | +0.02(+0.13%) |
Aug 01, 2019 | 16.52 | 16.57 | 16.48 | 16.49 | 56,447 | -0.03(-0.17%) |
Jul 31, 2019 | 16.47 | 16.54 | 16.47 | 16.51 | 35,708 | -0.01(-0.04%) |
Jul 30, 2019 | 16.52 | 16.52 | 16.47 | 16.52 | 56,558 | +0.00(+0.02%) |
Jul 29, 2019 | 16.42 | 16.52 | 16.42 | 16.52 | 68,675 | +0.07(+0.43%) |
Jul 26, 2019 | 16.40 | 16.45 | 16.35 | 16.45 | 53,571 | +0.05(+0.29%) |
Jul 25, 2019 | 16.44 | 16.44 | 16.39 | 16.40 | 32,369 | -0.02(-0.13%) |
Jul 24, 2019 | 16.40 | 16.43 | 16.40 | 16.42 | 46,315 | +0.06(+0.34%) |
Jul 23, 2019 | 16.72 | 16.72 | 16.35 | 16.36 | 88,134 | +0.02(+0.10%) |
Jul 22, 2019 | 16.50 | 16.50 | 16.34 | 16.35 | 41,828 | +0.06(+0.38%) |
Jul 19, 2019 | 16.33 | 16.34 | 16.28 | 16.28 | 72,007 | -0.01(-0.09%) |
Jul 18, 2019 | 16.35 | 16.35 | 16.30 | 16.30 | 53,047 | -0.05(-0.34%) |
Jul 17, 2019 | 16.35 | 16.37 | 16.35 | 16.35 | 64,436 | +0.01(+0.03%) |
Jul 16, 2019 | 16.35 | 16.37 | 16.34 | 16.35 | 64,635 | +0.02(+0.15%) |
Jul 15, 2019 | 16.24 | 16.34 | 16.24 | 16.32 | 22,039 | +0.09(+0.57%) |
Jul 12, 2019 | 16.23 | 16.23 | 16.19 | 16.23 | 52,847 | +0.05(+0.33%) |
Jul 11, 2019 | 16.23 | 16.23 | 16.16 | 16.18 | 52,816 | -0.01(-0.04%) |
Jul 10, 2019 | 16.14 | 16.18 | 16.13 | 16.18 | 85,889 | +0.02(+0.14%) |
Jul 09, 2019 | 16.16 | 16.20 | 16.16 | 16.16 | 33,900 | -0.00(-0.02%) |
Jul 08, 2019 | 16.23 | 16.23 | 16.16 | 16.17 | 32,802 | -0.01(-0.06%) |
Jul 05, 2019 | 16.20 | 16.20 | 16.14 | 16.17 | 27,940 | -0.02(-0.13%) |
Jul 03, 2019 | 16.22 | 16.26 | 16.20 | 16.20 | 35,444 | -0.01(-0.06%) |
Jul 02, 2019 | 16.17 | 16.23 | 16.12 | 16.21 | 26,676 | +0.08(+0.52%) |
Jul 01, 2019 | 16.33 | 16.33 | 16.12 | 16.12 | 73,161 | -0.04(-0.23%) |
Jun 28, 2019 | 16.11 | 16.17 | 16.10 | 16.16 | 41,831 | +0.05(+0.29%) |
Jun 27, 2019 | 16.09 | 16.15 | 16.09 | 16.11 | 61,260 | +0.02(+0.12%) |
Jun 26, 2019 | 16.08 | 16.13 | 16.08 | 16.09 | 24,538 | -0.02(-0.10%) |
Jun 25, 2019 | 16.13 | 16.16 | 16.05 | 16.11 | 88,401 | -0.02(-0.11%) |
Jun 24, 2019 | 16.21 | 16.21 | 16.13 | 16.13 | 109,004 | -0.00(-0.02%) |
Jun 21, 2019 | 16.10 | 16.17 | 16.10 | 16.13 | 14,848 | -0.01(-0.06%) |
Jun 20, 2019 | 16.28 | 16.28 | 16.11 | 16.14 | 79,136 | +0.04(+0.27%) |
Jun 19, 2019 | 16.25 | 16.25 | 16.08 | 16.10 | 57,179 | +0.06(+0.35%) |
Jun 18, 2019 | 16.05 | 16.14 | 16.04 | 16.04 | 53,862 | -0.01(-0.06%) |
Jun 17, 2019 | 16.05 | 16.08 | 16.03 | 16.05 | 47,507 | +0.06(+0.38%) |
Jun 14, 2019 | 16.03 | 16.03 | 15.98 | 15.99 | 71,574 | -0.03(-0.19%) |
Jun 13, 2019 | 16.05 | 16.05 | 15.99 | 16.02 | 48,600 | +0.03(+0.19%) |
Jun 12, 2019 | 15.97 | 16.00 | 15.96 | 15.99 | 35,378 | +0.03(+0.21%) |
Jun 11, 2019 | 16.48 | 16.48 | 15.94 | 15.96 | 64,783 | -0.02(-0.14%) |
Jun 10, 2019 | 16.16 | 16.16 | 15.95 | 15.98 | 31,594 | +0.01(+0.06%) |
Jun 07, 2019 | 15.90 | 15.98 | 15.89 | 15.97 | 37,315 | +0.07(+0.41%) |
Jun 06, 2019 | 15.90 | 15.90 | 15.87 | 15.90 | 34,772 | +0.06(+0.35%) |
Jun 05, 2019 | 15.83 | 15.87 | 15.80 | 15.85 | 49,751 | +0.02(+0.14%) |
Jun 04, 2019 | 15.76 | 15.86 | 15.76 | 15.83 | 30,574 | +0.08(+0.54%) |
Jun 03, 2019 | 15.73 | 15.78 | 15.72 | 15.74 | 62,324 | -0.02(-0.12%) |
May 31, 2019 | 15.85 | 15.85 | 15.76 | 15.76 | 55,973 | -0.06(-0.37%) |
May 30, 2019 | 15.85 | 15.86 | 15.82 | 15.82 | 22,109 | +0.00(+0.02%) |
May 29, 2019 | 15.82 | 15.87 | 15.81 | 15.82 | 22,527 | -0.01(-0.08%) |
May 28, 2019 | 15.82 | 15.89 | 15.79 | 15.83 | 18,545 | +0.01(+0.08%) |
May 24, 2019 | 15.93 | 15.93 | 15.82 | 15.82 | 36,671 | +0.02(+0.10%) |
May 23, 2019 | 15.90 | 15.90 | 15.78 | 15.80 | 43,234 | -0.02(-0.14%) |
May 22, 2019 | 15.92 | 15.92 | 15.80 | 15.82 | 39,649 | +0.04(+0.28%) |
May 21, 2019 | 15.83 | 15.83 | 15.78 | 15.78 | 15,813 | -0.00(-0.02%) |
May 20, 2019 | 15.98 | 15.98 | 15.76 | 15.78 | 47,610 | -0.03(-0.18%) |
May 17, 2019 | 15.87 | 15.89 | 15.80 | 15.81 | 34,677 | -0.02(-0.13%) |
May 16, 2019 | 15.90 | 15.90 | 15.82 | 15.83 | 30,201 | +0.05(+0.33%) |
May 15, 2019 | 15.74 | 15.80 | 15.71 | 15.78 | 45,043 | +0.06(+0.41%) |
May 14, 2019 | 15.72 | 15.74 | 15.71 | 15.71 | 35,680 | +0.04(+0.26%) |
May 13, 2019 | 15.74 | 15.74 | 15.65 | 15.67 | 36,091 | -0.02(-0.16%) |
May 10, 2019 | 15.68 | 15.71 | 15.68 | 15.70 | 17,662 | +0.02(+0.10%) |
May 09, 2019 | 15.64 | 15.69 | 15.64 | 15.68 | 17,920 | +0.01(+0.06%) |
May 08, 2019 | 15.71 | 15.73 | 15.64 | 15.68 | 30,216 | -0.00(-0.03%) |
May 07, 2019 | 15.74 | 15.74 | 15.67 | 15.68 | 16,453 | -0.06(-0.36%) |
May 06, 2019 | 15.67 | 15.89 | 15.67 | 15.74 | 19,053 | +0.03(+0.22%) |
May 03, 2019 | 15.78 | 15.80 | 15.67 | 15.70 | 21,551 | +0.01(+0.09%) |
May 02, 2019 | 15.72 | 15.77 | 15.66 | 15.69 | 27,280 | -0.02(-0.13%) |