Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.72 | 13.90 | 13.41 | 13.72 | 25,680 | +0.09(+0.65%) |
Apr 29, 2020 | 13.28 | 14.06 | 13.14 | 13.63 | 60,912 | +0.65(+4.98%) |
Apr 28, 2020 | 13.80 | 13.80 | 12.99 | 12.99 | 3,196 | -0.20(-1.54%) |
Apr 27, 2020 | 13.10 | 13.37 | 13.07 | 13.19 | 23,726 | +0.35(+2.69%) |
Apr 24, 2020 | 12.21 | 13.21 | 12.21 | 12.85 | 1,242 | -0.43(-3.27%) |
Apr 23, 2020 | 13.00 | 13.46 | 12.58 | 13.28 | 18,191 | +0.00(+0.00%) |
Apr 22, 2020 | 12.28 | 13.72 | 12.28 | 13.28 | 10,812 | +0.89(+7.14%) |
Apr 21, 2020 | 12.39 | 12.39 | 12.30 | 12.39 | 3,210 | -0.09(-0.71%) |
Apr 20, 2020 | 12.13 | 12.61 | 12.13 | 12.48 | 15,737 | +0.19(+1.59%) |
Apr 17, 2020 | 12.57 | 12.84 | 12.29 | 12.29 | 30,951 | +0.10(+0.80%) |
Apr 16, 2020 | 12.61 | 12.65 | 12.19 | 12.19 | 52,496 | -0.94(-7.15%) |
Apr 15, 2020 | 13.01 | 13.19 | 13.01 | 13.13 | 3,206 | +0.24(+1.85%) |
Apr 14, 2020 | 12.60 | 12.99 | 12.60 | 12.89 | 3,626 | -0.27(-2.02%) |
Apr 13, 2020 | 13.07 | 13.28 | 13.06 | 13.15 | 19,332 | +0.09(+0.68%) |
Apr 09, 2020 | 13.28 | 13.37 | 13.07 | 13.07 | 12,312 | -0.20(-1.54%) |
Apr 08, 2020 | 13.28 | 13.37 | 12.21 | 13.27 | 34,304 | -0.15(-1.12%) |
Apr 07, 2020 | 12.93 | 13.69 | 12.93 | 13.42 | 5,947 | +0.04(+0.33%) |
Apr 06, 2020 | 14.00 | 14.07 | 13.38 | 13.38 | 3,023 | +0.73(+5.81%) |
Apr 03, 2020 | 12.37 | 13.19 | 11.60 | 12.64 | 20,559 | -0.16(-1.25%) |
Apr 02, 2020 | 13.28 | 13.46 | 12.80 | 12.80 | 10,886 | -0.39(-2.95%) |
Apr 01, 2020 | 13.66 | 13.66 | 13.02 | 13.19 | 40,623 | -0.73(-5.22%) |
Mar 31, 2020 | 13.15 | 14.10 | 12.84 | 13.92 | 76,893 | +1.06(+8.26%) |
Mar 30, 2020 | 12.77 | 13.41 | 12.77 | 12.85 | 5,003 | -0.42(-3.20%) |
Mar 27, 2020 | 12.65 | 13.46 | 12.01 | 13.28 | 65,743 | +0.22(+1.69%) |
Mar 26, 2020 | 12.46 | 13.72 | 12.46 | 13.06 | 79,406 | +0.13(+1.03%) |
Mar 25, 2020 | 12.57 | 13.40 | 12.09 | 12.92 | 9,114 | +0.30(+2.38%) |
Mar 24, 2020 | 12.81 | 12.81 | 11.56 | 12.62 | 11,885 | -0.20(-1.59%) |
Mar 23, 2020 | 12.55 | 12.86 | 11.52 | 12.83 | 37,154 | -0.01(-0.07%) |
Mar 20, 2020 | 11.77 | 12.87 | 11.51 | 12.84 | 53,543 | +0.97(+8.21%) |
Mar 19, 2020 | 12.24 | 12.29 | 11.15 | 11.86 | 33,650 | -0.44(-3.60%) |
Mar 18, 2020 | 12.78 | 13.12 | 12.08 | 12.30 | 22,740 | -1.20(-8.91%) |
Mar 17, 2020 | 13.63 | 13.67 | 13.29 | 13.51 | 4,602 | +1.21(+9.82%) |
Mar 16, 2020 | 11.40 | 12.92 | 11.40 | 12.30 | 16,421 | -1.30(-9.54%) |
Mar 13, 2020 | 13.32 | 14.14 | 13.23 | 13.60 | 19,090 | +0.41(+3.09%) |
Mar 12, 2020 | 14.89 | 14.89 | 12.62 | 13.19 | 79,646 | -1.95(-12.87%) |
Mar 11, 2020 | 15.18 | 15.49 | 14.62 | 15.14 | 90,151 | -0.37(-2.40%) |
Mar 10, 2020 | 15.18 | 15.71 | 15.18 | 15.51 | 4,101 | +0.17(+1.10%) |
Mar 09, 2020 | 15.54 | 15.73 | 15.18 | 15.34 | 45,996 | -0.43(-2.70%) |
Mar 06, 2020 | 15.36 | 16.27 | 15.36 | 15.77 | 4,857 | -0.12(-0.75%) |
Mar 05, 2020 | 16.32 | 16.74 | 15.27 | 15.89 | 7,257 | -0.76(-4.55%) |
Mar 04, 2020 | 16.76 | 17.04 | 16.26 | 16.64 | 4,219 | -0.12(-0.69%) |
Mar 03, 2020 | 17.17 | 17.42 | 16.59 | 16.76 | 7,333 | -0.33(-1.92%) |
Mar 02, 2020 | 16.64 | 17.57 | 16.64 | 17.09 | 5,266 | -0.10(-0.57%) |
Feb 28, 2020 | 17.75 | 18.35 | 17.18 | 17.18 | 24,851 | -0.96(-5.27%) |
Feb 27, 2020 | 17.60 | 18.48 | 17.60 | 18.14 | 11,649 | +0.10(+0.54%) |
Feb 26, 2020 | 18.51 | 18.84 | 17.82 | 18.04 | 9,872 | -0.59(-3.18%) |
Feb 25, 2020 | 18.80 | 18.92 | 18.37 | 18.63 | 8,519 | -0.23(-1.22%) |
Feb 24, 2020 | 18.82 | 18.88 | 18.43 | 18.86 | 7,485 | -0.09(-0.47%) |
Feb 21, 2020 | 19.26 | 19.26 | 18.77 | 18.95 | 5,874 | -0.34(-1.74%) |
Feb 20, 2020 | 18.44 | 19.30 | 18.44 | 19.29 | 9,178 | +0.61(+3.27%) |
Feb 19, 2020 | 18.59 | 18.71 | 18.41 | 18.68 | 4,789 | +0.13(+0.72%) |
Feb 18, 2020 | 18.59 | 18.59 | 18.36 | 18.55 | 9,016 | +0.00(+0.00%) |
Feb 14, 2020 | 18.55 | 18.55 | 18.31 | 18.55 | 8,133 | +0.08(+0.43%) |
Feb 13, 2020 | 18.52 | 18.57 | 18.33 | 18.47 | 4,562 | +0.02(+0.10%) |
Feb 12, 2020 | 18.46 | 18.58 | 18.02 | 18.45 | 9,311 | +0.07(+0.39%) |
Feb 11, 2020 | 17.96 | 18.53 | 17.96 | 18.38 | 10,229 | +0.05(+0.29%) |
Feb 10, 2020 | 18.48 | 18.54 | 17.86 | 18.32 | 6,389 | +0.00(+0.00%) |
Feb 07, 2020 | 18.37 | 18.56 | 18.08 | 18.32 | 9,827 | -0.04(-0.24%) |
Feb 06, 2020 | 18.32 | 18.37 | 18.05 | 18.37 | 5,539 | +0.13(+0.73%) |
Feb 05, 2020 | 18.06 | 18.32 | 18.06 | 18.24 | 9,944 | +0.11(+0.59%) |
Feb 04, 2020 | 17.90 | 18.36 | 17.90 | 18.13 | 104,293 | +0.07(+0.39%) |
Feb 03, 2020 | 18.18 | 18.23 | 18.00 | 18.06 | 8,594 | -0.04(-0.20%) |
Jan 31, 2020 | 17.92 | 18.17 | 17.92 | 18.09 | 4,631 | -0.01(-0.05%) |
Jan 30, 2020 | 18.18 | 18.18 | 17.77 | 18.10 | 3,295 | -0.04(-0.20%) |
Jan 29, 2020 | 17.73 | 18.45 | 17.73 | 18.14 | 7,561 | +0.29(+1.60%) |
Jan 28, 2020 | 18.03 | 18.07 | 17.85 | 17.85 | 3,724 | -0.03(-0.17%) |
Jan 27, 2020 | 18.10 | 18.54 | 17.69 | 17.88 | 16,474 | -0.26(-1.45%) |
Jan 24, 2020 | 18.19 | 18.46 | 18.05 | 18.15 | 4,544 | -0.08(-0.44%) |
Jan 23, 2020 | 17.82 | 18.47 | 17.82 | 18.23 | 20,540 | +0.00(+0.00%) |
Jan 22, 2020 | 18.22 | 18.55 | 18.22 | 18.23 | 11,785 | -0.01(-0.05%) |
Jan 21, 2020 | 18.24 | 18.25 | 18.06 | 18.24 | 6,024 | +0.26(+1.42%) |
Jan 17, 2020 | 18.08 | 18.17 | 17.95 | 17.98 | 5,794 | -0.07(-0.39%) |
Jan 16, 2020 | 18.31 | 18.32 | 18.05 | 18.05 | 4,514 | -0.05(-0.29%) |
Jan 15, 2020 | 18.19 | 18.40 | 18.04 | 18.10 | 7,185 | +0.06(+0.34%) |
Jan 14, 2020 | 18.04 | 18.25 | 18.03 | 18.04 | 26,082 | -0.09(-0.49%) |
Jan 13, 2020 | 17.93 | 18.16 | 17.92 | 18.13 | 4,260 | +0.00(+0.00%) |
Jan 10, 2020 | 18.40 | 18.42 | 17.98 | 18.13 | 12,839 | +0.15(+0.83%) |
Jan 09, 2020 | 18.56 | 18.64 | 17.98 | 17.98 | 11,332 | -0.55(-2.99%) |
Jan 08, 2020 | 18.90 | 18.90 | 18.53 | 18.53 | 3,209 | -0.41(-2.18%) |
Jan 07, 2020 | 18.77 | 19.01 | 18.77 | 18.95 | 1,141 | +0.09(+0.47%) |
Jan 06, 2020 | 18.70 | 19.08 | 18.70 | 18.86 | 8,284 | -0.04(-0.23%) |
Jan 03, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 1,590 | -0.09(-0.49%) |
Jan 02, 2020 | 19.10 | 19.27 | 18.88 | 19.00 | 25,286 | -0.02(-0.12%) |
Dec 31, 2019 | 19.02 | 19.34 | 19.02 | 19.02 | 5,453 | +0.11(+0.56%) |
Dec 30, 2019 | 18.71 | 19.01 | 18.49 | 18.91 | 22,215 | +0.26(+1.37%) |
Dec 27, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 454 | +0.00(+0.00%) |
Dec 26, 2019 | 18.65 | 18.92 | 18.62 | 18.66 | 9,186 | +0.01(+0.05%) |
Dec 24, 2019 | 18.65 | 18.65 | 18.65 | 228 | +0.00(+0.00%) | |
Dec 23, 2019 | 18.61 | 18.65 | 18.04 | 18.65 | 4,014 | +0.18(+0.95%) |
Dec 20, 2019 | 19.05 | 19.35 | 18.47 | 18.47 | 14,771 | -0.43(-2.28%) |
Dec 19, 2019 | 19.24 | 19.35 | 18.90 | 18.90 | 9,997 | -0.28(-1.47%) |
Dec 18, 2019 | 19.34 | 19.34 | 19.19 | 19.19 | 4,808 | +0.00(+0.00%) |
Dec 17, 2019 | 19.25 | 19.34 | 19.19 | 19.19 | 5,906 | +0.00(+0.00%) |
Dec 16, 2019 | 19.19 | 19.36 | 19.10 | 19.19 | 12,473 | -0.08(-0.41%) |
Dec 13, 2019 | 19.35 | 19.35 | 19.16 | 19.27 | 4,658 | +0.16(+0.85%) |
Dec 12, 2019 | 19.04 | 19.10 | 18.97 | 19.10 | 2,289 | +0.17(+0.91%) |
Dec 11, 2019 | 19.15 | 19.15 | 18.65 | 18.93 | 9,879 | -0.11(-0.55%) |
Dec 10, 2019 | 18.91 | 19.04 | 18.90 | 19.04 | 3,137 | +0.25(+1.31%) |
Dec 09, 2019 | 18.75 | 19.03 | 18.58 | 18.79 | 19,329 | +0.11(+0.61%) |
Dec 06, 2019 | 18.69 | 18.92 | 18.64 | 18.68 | 15,566 | +0.04(+0.24%) |
Dec 05, 2019 | 18.70 | 18.70 | 18.60 | 18.63 | 6,122 | -0.02(-0.09%) |
Dec 04, 2019 | 18.63 | 18.68 | 18.60 | 18.65 | 7,350 | +0.14(+0.76%) |
Dec 03, 2019 | 18.30 | 18.61 | 18.30 | 18.51 | 2,695 | -0.11(-0.57%) |
Dec 02, 2019 | 18.18 | 18.61 | 18.18 | 18.61 | 7,398 | +0.55(+3.02%) |
Nov 29, 2019 | 18.34 | 18.46 | 18.07 | 18.07 | 5,113 | -0.29(-1.58%) |
Nov 27, 2019 | 17.97 | 18.56 | 17.97 | 18.36 | 7,044 | +0.17(+0.92%) |
Nov 26, 2019 | 18.04 | 18.22 | 17.62 | 18.19 | 3,805 | -0.06(-0.31%) |
Nov 25, 2019 | 17.74 | 18.25 | 17.74 | 18.25 | 1,825 | +0.28(+1.54%) |
Nov 22, 2019 | 17.70 | 18.17 | 17.70 | 17.97 | 5,113 | +0.37(+2.10%) |
Nov 21, 2019 | 17.66 | 17.95 | 17.47 | 17.60 | 8,536 | -0.05(-0.30%) |
Nov 20, 2019 | 17.88 | 18.25 | 17.65 | 17.65 | 11,420 | -0.39(-2.15%) |
Nov 19, 2019 | 16.87 | 18.13 | 16.87 | 18.04 | 18,219 | +0.09(+0.49%) |
Nov 18, 2019 | 17.64 | 17.95 | 17.47 | 17.95 | 6,637 | +0.13(+0.74%) |
Nov 15, 2019 | 17.62 | 17.82 | 17.51 | 17.82 | 5,567 | +0.15(+0.85%) |
Nov 14, 2019 | 17.19 | 17.67 | 17.16 | 17.67 | 12,060 | +0.58(+3.40%) |
Nov 13, 2019 | 17.28 | 17.80 | 17.05 | 17.09 | 41,882 | -0.11(-0.66%) |
Nov 12, 2019 | 16.92 | 17.29 | 16.83 | 17.21 | 18,085 | +0.36(+2.14%) |
Nov 11, 2019 | 16.50 | 16.85 | 16.50 | 16.85 | 15,484 | +0.42(+2.57%) |
Nov 08, 2019 | 16.44 | 16.44 | 16.42 | 16.42 | 1,590 | -0.17(-1.01%) |
Nov 07, 2019 | 16.75 | 16.75 | 16.59 | 16.59 | 8,572 | +0.14(+0.86%) |
Nov 06, 2019 | 16.70 | 16.70 | 16.27 | 16.45 | 14,263 | +0.07(+0.43%) |
Nov 05, 2019 | 16.74 | 16.74 | 16.38 | 16.38 | 980 | -0.18(-1.06%) |
Nov 04, 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 528 | -0.24(-1.44%) |
Nov 01, 2019 | 16.85 | 16.85 | 16.68 | 16.80 | 3,181 | -0.06(-0.34%) |
Oct 31, 2019 | 16.94 | 16.94 | 16.85 | 16.85 | 2,134 | -0.01(-0.05%) |
Oct 30, 2019 | 16.99 | 16.99 | 16.62 | 16.86 | 3,009 | +0.12(+0.74%) |
Oct 29, 2019 | 16.78 | 16.91 | 16.67 | 16.74 | 4,650 | -0.04(-0.26%) |
Oct 28, 2019 | 16.79 | 16.79 | 16.63 | 16.78 | 4,327 | +0.02(+0.10%) |
Oct 25, 2019 | 16.77 | 16.77 | 16.77 | 16.77 | 457 | -0.07(-0.42%) |
Oct 24, 2019 | 17.26 | 17.26 | 16.84 | 16.84 | 1,934 | -0.32(-1.89%) |
Oct 23, 2019 | 17.18 | 17.27 | 17.16 | 17.16 | 1,915 | +0.01(+0.05%) |
Oct 22, 2019 | 17.15 | 17.15 | 17.15 | 17.15 | 885 | -0.22(-1.26%) |
Oct 21, 2019 | 17.33 | 17.43 | 17.33 | 17.37 | 2,395 | -0.04(-0.20%) |
Oct 18, 2019 | 17.14 | 17.40 | 17.14 | 17.40 | 1,828 | +0.43(+2.53%) |
Oct 17, 2019 | 17.00 | 17.00 | 16.97 | 16.98 | 2,379 | +0.08(+0.47%) |
Oct 16, 2019 | 16.68 | 17.15 | 16.60 | 16.90 | 14,466 | +0.27(+1.63%) |
Oct 15, 2019 | 16.66 | 16.66 | 16.63 | 16.63 | 2,553 | -0.01(-0.05%) |
Oct 14, 2019 | 16.64 | 16.98 | 16.63 | 16.63 | 4,648 | -0.06(-0.37%) |
Oct 11, 2019 | 16.73 | 16.89 | 16.55 | 16.70 | 10,285 | +0.06(+0.37%) |
Oct 10, 2019 | 17.02 | 17.02 | 16.63 | 16.63 | 13,117 | -0.08(-0.47%) |
Oct 09, 2019 | 16.76 | 17.40 | 16.60 | 16.71 | 3,181 | +0.13(+0.79%) |
Oct 08, 2019 | 16.58 | 16.87 | 16.56 | 16.58 | 8,145 | -0.01(-0.05%) |
Oct 07, 2019 | 16.58 | 16.94 | 16.50 | 16.59 | 5,016 | -0.21(-1.25%) |
Oct 04, 2019 | 16.75 | 16.80 | 16.75 | 16.80 | 799 | +0.12(+0.73%) |
Oct 03, 2019 | 16.52 | 16.85 | 16.52 | 16.68 | 11,598 | -0.08(-0.47%) |
Oct 02, 2019 | 16.93 | 17.10 | 16.67 | 16.76 | 9,761 | -0.12(-0.73%) |
Oct 01, 2019 | 17.13 | 17.48 | 16.77 | 16.88 | 4,020 | -0.17(-0.98%) |
Sep 30, 2019 | 16.50 | 17.08 | 16.50 | 17.05 | 3,759 | +0.41(+2.47%) |
Sep 27, 2019 | 17.22 | 17.31 | 16.63 | 16.63 | 9,256 | -0.42(-2.46%) |
Sep 26, 2019 | 17.31 | 17.31 | 16.81 | 17.05 | 5,858 | -0.02(-0.10%) |
Sep 25, 2019 | 17.15 | 17.24 | 16.72 | 17.07 | 6,525 | +0.45(+2.68%) |
Sep 24, 2019 | 17.17 | 17.17 | 16.45 | 16.63 | 14,363 | -0.47(-2.76%) |
Sep 23, 2019 | 17.16 | 17.28 | 16.88 | 17.10 | 4,967 | +0.03(+0.21%) |
Sep 20, 2019 | 17.49 | 17.59 | 16.90 | 17.06 | 21,141 | -0.24(-1.37%) |
Sep 19, 2019 | 17.68 | 17.79 | 17.14 | 17.30 | 21,939 | -0.02(-0.10%) |
Sep 18, 2019 | 17.19 | 17.52 | 17.10 | 17.32 | 8,305 | +0.08(+0.46%) |
Sep 17, 2019 | 17.17 | 17.55 | 16.87 | 17.24 | 27,182 | -0.16(-0.91%) |
Sep 16, 2019 | 16.93 | 17.50 | 16.77 | 17.40 | 18,620 | +0.31(+1.79%) |
Sep 13, 2019 | 17.04 | 17.11 | 16.53 | 17.09 | 7,656 | -0.06(-0.36%) |
Sep 12, 2019 | 16.45 | 17.33 | 16.11 | 17.15 | 45,289 | +0.70(+4.26%) |
Sep 11, 2019 | 16.42 | 16.45 | 16.23 | 16.45 | 2,974 | +0.08(+0.48%) |
Sep 10, 2019 | 16.12 | 16.37 | 16.02 | 16.37 | 1,747 | +0.17(+1.05%) |
Sep 09, 2019 | 16.00 | 16.54 | 15.88 | 16.20 | 11,450 | +0.38(+2.41%) |
Sep 06, 2019 | 15.74 | 16.14 | 15.74 | 15.82 | 1,257 | -0.24(-1.52%) |
Sep 05, 2019 | 15.90 | 16.07 | 15.90 | 16.07 | 758 | +0.14(+0.88%) |
Sep 04, 2019 | 15.75 | 16.36 | 15.58 | 15.93 | 109,424 | +0.52(+3.35%) |
Sep 03, 2019 | 15.53 | 15.89 | 15.37 | 15.41 | 1,023 | -0.26(-1.67%) |
Aug 30, 2019 | 15.79 | 16.14 | 15.67 | 15.67 | 571 | +0.00(+0.00%) |
Aug 29, 2019 | 15.75 | 15.94 | 15.61 | 15.67 | 4,824 | -0.16(-0.99%) |
Aug 28, 2019 | 15.38 | 15.83 | 15.36 | 15.83 | 1,653 | +0.35(+2.26%) |
Aug 27, 2019 | 15.78 | 15.78 | 15.47 | 15.48 | 21,887 | -0.29(-1.83%) |
Aug 26, 2019 | 15.80 | 15.88 | 15.71 | 15.77 | 3,020 | +0.04(+0.28%) |
Aug 23, 2019 | 15.76 | 15.86 | 15.58 | 15.72 | 1,828 | -0.07(-0.44%) |
Aug 22, 2019 | 15.82 | 15.84 | 15.79 | 15.79 | 2,762 | -0.22(-1.37%) |
Aug 21, 2019 | 15.81 | 16.14 | 15.79 | 16.01 | 3,215 | +0.18(+1.10%) |
Aug 20, 2019 | 15.94 | 15.94 | 15.84 | 15.84 | 2,726 | -0.22(-1.36%) |
Aug 19, 2019 | 16.16 | 16.19 | 15.93 | 16.06 | 1,478 | -0.13(-0.81%) |
Aug 16, 2019 | 16.17 | 16.19 | 15.88 | 16.19 | 8,571 | +0.27(+1.70%) |
Aug 15, 2019 | 16.17 | 16.17 | 15.92 | 15.92 | 327 | -0.31(-1.94%) |
Aug 14, 2019 | 15.96 | 16.23 | 15.93 | 16.23 | 2,620 | -0.07(-0.43%) |
Aug 13, 2019 | 16.26 | 16.30 | 16.26 | 16.30 | 2,031 | -0.03(-0.16%) |
Aug 12, 2019 | 16.26 | 17.50 | 16.13 | 16.33 | 5,946 | +0.16(+0.97%) |
Aug 09, 2019 | 16.21 | 16.26 | 15.88 | 16.17 | 9,142 | +0.29(+1.82%) |
Aug 08, 2019 | 16.36 | 16.37 | 15.71 | 15.88 | 15,543 | -0.28(-1.73%) |
Aug 07, 2019 | 16.42 | 16.68 | 16.04 | 16.16 | 6,924 | -0.34(-2.07%) |
Aug 06, 2019 | 16.86 | 16.86 | 16.45 | 16.50 | 4,631 | +0.01(+0.05%) |
Aug 05, 2019 | 17.25 | 17.25 | 16.45 | 16.49 | 10,088 | -0.42(-2.48%) |
Aug 02, 2019 | 16.63 | 17.03 | 16.63 | 16.91 | 7,771 | +0.37(+2.22%) |
Aug 01, 2019 | 17.08 | 17.08 | 16.55 | 16.55 | 6,453 | -0.18(-1.05%) |
Jul 31, 2019 | 17.06 | 17.12 | 16.72 | 16.72 | 7,547 | -0.34(-2.00%) |
Jul 30, 2019 | 16.72 | 17.33 | 16.72 | 17.06 | 3,050 | +0.05(+0.31%) |
Jul 29, 2019 | 17.18 | 17.18 | 16.84 | 17.01 | 4,927 | -0.14(-0.82%) |
Jul 26, 2019 | 17.25 | 17.37 | 17.15 | 17.15 | 2,971 | -0.17(-0.96%) |
Jul 25, 2019 | 16.85 | 17.32 | 16.57 | 17.32 | 25,396 | +0.44(+2.58%) |
Jul 24, 2019 | 16.75 | 16.89 | 16.75 | 16.88 | 941 | +0.08(+0.47%) |
Jul 23, 2019 | 16.99 | 16.99 | 16.80 | 16.80 | 1,037 | -0.25(-1.48%) |
Jul 22, 2019 | 17.14 | 17.30 | 16.97 | 17.06 | 11,900 | -0.05(-0.31%) |
Jul 19, 2019 | 17.56 | 17.56 | 16.89 | 17.11 | 2,183 | +0.10(+0.56%) |
Jul 18, 2019 | 17.07 | 17.15 | 16.53 | 17.01 | 17,151 | -0.11(-0.66%) |
Jul 17, 2019 | 16.86 | 17.80 | 16.86 | 17.13 | 15,566 | +0.24(+1.44%) |
Jul 16, 2019 | 16.93 | 16.93 | 16.40 | 16.88 | 14,814 | -0.01(-0.05%) |
Jul 15, 2019 | 17.15 | 17.35 | 16.81 | 16.89 | 6,399 | -0.20(-1.17%) |
Jul 12, 2019 | 17.28 | 17.31 | 16.97 | 17.09 | 19,076 | +0.24(+1.45%) |
Jul 11, 2019 | 16.63 | 17.06 | 16.54 | 16.85 | 46,555 | +0.37(+2.27%) |
Jul 10, 2019 | 17.21 | 17.21 | 16.32 | 16.47 | 44,994 | -0.21(-1.25%) |
Jul 09, 2019 | 17.28 | 17.38 | 16.59 | 16.68 | 46,222 | -0.64(-3.67%) |
Jul 08, 2019 | 17.28 | 17.40 | 17.06 | 17.32 | 18,747 | +0.01(+0.05%) |
Jul 05, 2019 | 16.46 | 17.36 | 16.40 | 17.31 | 28,958 | +0.86(+5.24%) |
Jul 03, 2019 | 16.23 | 16.66 | 16.09 | 16.45 | 23,787 | +0.37(+2.33%) |
Jul 02, 2019 | 16.39 | 17.31 | 16.06 | 16.07 | 49,739 | -0.18(-1.12%) |
Jul 01, 2019 | 16.10 | 16.95 | 16.09 | 16.26 | 46,431 | +0.15(+0.92%) |
Jun 28, 2019 | 15.40 | 16.20 | 15.40 | 16.11 | 1,045,964 | +0.79(+5.17%) |
Jun 27, 2019 | 15.50 | 16.15 | 15.32 | 15.32 | 75,757 | -0.14(-0.90%) |
Jun 26, 2019 | 15.95 | 16.29 | 15.45 | 15.45 | 74,891 | -0.70(-4.36%) |
Jun 25, 2019 | 16.44 | 16.62 | 16.10 | 16.16 | 59,570 | -0.10(-0.64%) |
Jun 24, 2019 | 17.25 | 17.38 | 16.13 | 16.26 | 59,334 | -1.13(-6.50%) |
Jun 21, 2019 | 16.53 | 17.65 | 16.53 | 17.40 | 92,622 | +0.95(+5.77%) |
Jun 20, 2019 | 16.71 | 17.11 | 16.19 | 16.45 | 36,088 | -0.17(-1.00%) |
Jun 19, 2019 | 16.45 | 16.91 | 16.10 | 16.61 | 48,949 | +0.25(+1.54%) |
Jun 18, 2019 | 15.99 | 16.66 | 15.93 | 16.36 | 30,784 | +0.49(+3.07%) |
Jun 17, 2019 | 16.03 | 16.33 | 15.55 | 15.87 | 50,481 | -0.16(-0.98%) |
Jun 14, 2019 | 15.52 | 16.03 | 15.45 | 16.03 | 31,831 | +0.56(+3.60%) |
Jun 13, 2019 | 15.52 | 15.70 | 15.24 | 15.47 | 41,076 | +0.14(+0.91%) |
Jun 12, 2019 | 15.22 | 15.33 | 15.12 | 15.33 | 254,129 | +0.10(+0.69%) |
Jun 11, 2019 | 15.37 | 15.39 | 14.97 | 15.23 | 47,091 | -0.03(-0.17%) |
Jun 10, 2019 | 15.27 | 15.44 | 15.19 | 15.25 | 97,886 | +0.01(+0.06%) |
Jun 07, 2019 | 15.53 | 15.60 | 15.23 | 15.25 | 401,516 | -0.01(-0.06%) |
Jun 06, 2019 | 15.25 | 15.49 | 15.14 | 15.25 | 22,778 | +0.07(+0.46%) |
Jun 05, 2019 | 15.70 | 15.70 | 14.86 | 15.19 | 24,533 | -0.21(-1.36%) |
Jun 04, 2019 | 15.41 | 15.48 | 15.27 | 15.39 | 11,984 | +0.03(+0.17%) |
Jun 03, 2019 | 15.65 | 15.65 | 15.24 | 15.37 | 29,250 | -0.10(-0.67%) |
May 31, 2019 | 15.39 | 15.99 | 15.39 | 15.47 | 19,305 | +0.01(+0.06%) |
May 30, 2019 | 15.50 | 15.50 | 15.44 | 15.46 | 19,538 | +0.01(+0.06%) |
May 29, 2019 | 15.79 | 15.94 | 15.45 | 15.45 | 9,652 | -0.33(-2.09%) |
May 28, 2019 | 15.75 | 16.04 | 15.66 | 15.79 | 8,308 | -0.05(-0.33%) |
May 24, 2019 | 15.75 | 15.90 | 15.61 | 15.84 | 5,401 | +0.15(+0.94%) |
May 23, 2019 | 15.41 | 15.79 | 15.41 | 15.69 | 10,741 | +0.17(+1.12%) |
May 22, 2019 | 15.70 | 15.70 | 15.43 | 15.52 | 19,323 | +0.00(+0.00%) |
May 21, 2019 | 15.48 | 15.69 | 15.45 | 15.52 | 11,617 | -0.05(-0.34%) |
May 20, 2019 | 15.36 | 15.57 | 15.36 | 15.57 | 14,367 | +0.21(+1.36%) |
May 17, 2019 | 15.39 | 15.65 | 15.26 | 15.36 | 11,491 | -0.15(-0.95%) |
May 16, 2019 | 15.26 | 15.67 | 15.14 | 15.51 | 8,688 | +0.18(+1.19%) |
May 15, 2019 | 15.53 | 15.56 | 15.07 | 15.32 | 23,730 | -0.29(-1.84%) |
May 14, 2019 | 15.66 | 15.76 | 15.53 | 15.61 | 10,034 | +0.07(+0.45%) |
May 13, 2019 | 15.77 | 15.85 | 15.52 | 15.54 | 27,793 | -0.38(-2.40%) |
May 10, 2019 | 15.84 | 16.01 | 15.84 | 15.92 | 5,630 | -0.09(-0.54%) |
May 09, 2019 | 15.99 | 16.17 | 15.84 | 16.01 | 10,754 | +0.03(+0.16%) |
May 08, 2019 | 16.12 | 16.12 | 15.87 | 15.99 | 3,955 | +0.08(+0.49%) |
May 07, 2019 | 16.18 | 16.19 | 15.89 | 15.91 | 15,407 | -0.31(-1.93%) |
May 06, 2019 | 15.84 | 16.32 | 15.84 | 16.22 | 14,250 | +0.20(+1.25%) |
May 03, 2019 | 15.95 | 16.02 | 15.84 | 16.02 | 8,733 | +0.10(+0.66%) |
May 02, 2019 | 15.93 | 16.01 | 15.86 | 15.92 | 5,407 | -0.10(-0.65%) |