Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.04 | 15.14 | 14.72 | 14.99 | 96,177 | +0.05(+0.31%) |
Apr 29, 2020 | 14.97 | 15.09 | 14.63 | 14.95 | 60,682 | +0.19(+1.25%) |
Apr 28, 2020 | 14.53 | 14.84 | 14.53 | 14.76 | 62,616 | +0.32(+2.24%) |
Apr 27, 2020 | 14.09 | 14.44 | 14.07 | 14.44 | 51,478 | +0.38(+2.69%) |
Apr 24, 2020 | 14.10 | 14.23 | 13.85 | 14.06 | 48,383 | +0.09(+0.66%) |
Apr 23, 2020 | 14.00 | 14.26 | 13.80 | 13.97 | 54,799 | +0.14(+1.00%) |
Apr 22, 2020 | 13.85 | 14.02 | 13.80 | 13.83 | 51,137 | +0.25(+1.87%) |
Apr 21, 2020 | 13.41 | 13.76 | 13.28 | 13.58 | 48,656 | -0.12(-0.84%) |
Apr 20, 2020 | 13.58 | 13.99 | 13.49 | 13.69 | 55,889 | -0.36(-2.58%) |
Apr 17, 2020 | 14.20 | 14.20 | 13.81 | 14.05 | 93,006 | +0.33(+2.42%) |
Apr 16, 2020 | 13.89 | 14.43 | 13.53 | 13.72 | 111,836 | -0.30(-2.14%) |
Apr 15, 2020 | 13.56 | 14.37 | 13.56 | 14.02 | 86,494 | -0.72(-4.86%) |
Apr 14, 2020 | 14.50 | 14.93 | 14.50 | 14.74 | 87,229 | +0.22(+1.55%) |
Apr 13, 2020 | 14.62 | 14.62 | 13.90 | 14.52 | 197,264 | +0.08(+0.58%) |
Apr 09, 2020 | 14.26 | 14.69 | 14.02 | 14.43 | 162,533 | +0.64(+4.67%) |
Apr 08, 2020 | 13.33 | 14.19 | 13.10 | 13.79 | 146,741 | +0.36(+2.68%) |
Apr 07, 2020 | 13.59 | 13.80 | 13.22 | 13.43 | 124,639 | +0.24(+1.80%) |
Apr 06, 2020 | 11.96 | 13.19 | 11.96 | 13.19 | 89,249 | +1.43(+12.18%) |
Apr 03, 2020 | 11.85 | 11.88 | 11.41 | 11.76 | 109,922 | -0.09(-0.78%) |
Apr 02, 2020 | 11.63 | 12.06 | 11.49 | 11.85 | 216,793 | -0.02(-0.19%) |
Apr 01, 2020 | 12.61 | 12.72 | 11.59 | 11.87 | 130,667 | -1.16(-8.93%) |
Mar 31, 2020 | 13.34 | 13.46 | 12.69 | 13.04 | 86,732 | +0.03(+0.24%) |
Mar 30, 2020 | 13.20 | 13.21 | 12.60 | 13.01 | 87,044 | -0.21(-1.57%) |
Mar 27, 2020 | 13.21 | 13.48 | 13.02 | 13.21 | 46,736 | -0.41(-3.04%) |
Mar 26, 2020 | 13.32 | 14.17 | 13.32 | 13.63 | 135,362 | +0.31(+2.30%) |
Mar 25, 2020 | 12.09 | 13.93 | 11.87 | 13.32 | 166,389 | +1.46(+12.34%) |
Mar 24, 2020 | 10.73 | 12.53 | 10.73 | 11.86 | 146,959 | +1.39(+13.32%) |
Mar 23, 2020 | 11.47 | 11.80 | 9.613 | 10.46 | 272,714 | -1.39(-11.76%) |
Mar 20, 2020 | 11.44 | 12.01 | 11.18 | 11.86 | 181,854 | +0.80(+7.20%) |
Mar 19, 2020 | 9.652 | 11.24 | 9.459 | 11.06 | 229,355 | +1.38(+14.24%) |
Mar 18, 2020 | 12.20 | 12.20 | 9.619 | 9.682 | 297,884 | -2.90(-23.07%) |
Mar 17, 2020 | 12.27 | 12.77 | 11.80 | 12.59 | 157,858 | +0.35(+2.85%) |
Mar 16, 2020 | 12.26 | 12.74 | 11.91 | 12.24 | 128,945 | -0.76(-5.86%) |
Mar 13, 2020 | 12.28 | 13.43 | 12.28 | 13.00 | 113,969 | +1.11(+9.35%) |
Mar 12, 2020 | 12.92 | 13.42 | 11.68 | 11.89 | 289,872 | -2.08(-14.91%) |
Mar 11, 2020 | 15.22 | 15.28 | 13.76 | 13.97 | 180,966 | -1.46(-9.46%) |
Mar 10, 2020 | 16.16 | 16.34 | 15.41 | 15.43 | 97,893 | -0.46(-2.92%) |
Mar 09, 2020 | 16.36 | 16.82 | 15.71 | 15.89 | 119,961 | -1.15(-6.74%) |
Mar 06, 2020 | 16.97 | 17.10 | 16.77 | 17.04 | 53,153 | -0.11(-0.62%) |
Mar 05, 2020 | 17.01 | 17.29 | 16.89 | 17.15 | 63,379 | -0.17(-1.01%) |
Mar 04, 2020 | 17.06 | 17.35 | 16.67 | 17.32 | 99,300 | +0.43(+2.52%) |
Mar 03, 2020 | 16.45 | 16.96 | 16.30 | 16.90 | 222,049 | +0.48(+2.92%) |
Mar 02, 2020 | 15.45 | 16.42 | 15.45 | 16.42 | 116,805 | +1.01(+6.56%) |
Feb 28, 2020 | 16.04 | 16.11 | 15.22 | 15.41 | 239,583 | -0.83(-5.10%) |
Feb 27, 2020 | 16.70 | 16.79 | 16.21 | 16.24 | 108,934 | -0.62(-3.70%) |
Feb 26, 2020 | 17.00 | 17.06 | 16.81 | 16.86 | 91,641 | -0.14(-0.85%) |
Feb 25, 2020 | 17.29 | 17.37 | 16.95 | 17.00 | 98,081 | -0.29(-1.67%) |
Feb 24, 2020 | 17.44 | 17.53 | 17.25 | 17.29 | 88,510 | -0.30(-1.73%) |
Feb 21, 2020 | 17.64 | 17.72 | 17.49 | 17.60 | 66,967 | -0.05(-0.30%) |
Feb 20, 2020 | 17.60 | 17.72 | 17.59 | 17.65 | 260,563 | +0.02(+0.13%) |
Feb 19, 2020 | 17.66 | 17.66 | 17.58 | 17.63 | 70,159 | +0.00(+0.00%) |
Feb 18, 2020 | 17.55 | 17.66 | 17.48 | 17.63 | 47,992 | +0.07(+0.39%) |
Feb 14, 2020 | 17.52 | 17.58 | 17.49 | 17.56 | 34,996 | +0.05(+0.26%) |
Feb 13, 2020 | 17.47 | 17.54 | 17.39 | 17.51 | 58,114 | -0.01(-0.08%) |
Feb 12, 2020 | 17.50 | 17.57 | 17.43 | 17.53 | 84,110 | +0.06(+0.35%) |
Feb 11, 2020 | 17.39 | 17.53 | 17.39 | 17.47 | 79,547 | +0.08(+0.44%) |
Feb 10, 2020 | 17.34 | 17.44 | 17.32 | 17.39 | 49,562 | +0.07(+0.39%) |
Feb 07, 2020 | 17.35 | 17.42 | 17.29 | 17.32 | 39,941 | -0.03(-0.17%) |
Feb 06, 2020 | 17.37 | 17.44 | 17.26 | 17.35 | 92,693 | -0.02(-0.13%) |
Feb 05, 2020 | 17.47 | 17.57 | 17.34 | 17.38 | 97,583 | -0.09(-0.52%) |
Feb 04, 2020 | 17.30 | 17.47 | 17.28 | 17.47 | 69,292 | +0.20(+1.14%) |
Feb 03, 2020 | 17.24 | 17.31 | 17.16 | 17.27 | 33,383 | +0.03(+0.18%) |
Jan 31, 2020 | 17.31 | 17.31 | 17.16 | 17.24 | 52,902 | -0.09(-0.52%) |
Jan 30, 2020 | 17.19 | 17.34 | 17.17 | 17.33 | 76,636 | +0.08(+0.48%) |
Jan 29, 2020 | 17.30 | 17.31 | 17.20 | 17.25 | 82,200 | +0.02(+0.09%) |
Jan 28, 2020 | 17.27 | 17.31 | 17.16 | 17.23 | 58,250 | +0.00(+0.02%) |
Jan 27, 2020 | 17.27 | 17.27 | 17.17 | 17.23 | 66,361 | -0.09(-0.50%) |
Jan 24, 2020 | 17.17 | 17.31 | 17.14 | 17.31 | 47,877 | +0.18(+1.06%) |
Jan 23, 2020 | 17.09 | 17.18 | 17.06 | 17.13 | 68,160 | +0.01(+0.04%) |
Jan 22, 2020 | 17.16 | 17.27 | 17.07 | 17.13 | 66,637 | -0.05(-0.31%) |
Jan 21, 2020 | 17.27 | 17.28 | 17.04 | 17.18 | 77,705 | -0.08(-0.48%) |
Jan 17, 2020 | 17.16 | 17.31 | 17.09 | 17.26 | 43,909 | +0.12(+0.71%) |
Jan 16, 2020 | 17.07 | 17.21 | 17.04 | 17.14 | 55,275 | +0.03(+0.18%) |
Jan 15, 2020 | 17.09 | 17.17 | 16.98 | 17.11 | 78,797 | +0.05(+0.27%) |
Jan 14, 2020 | 17.04 | 17.22 | 16.97 | 17.07 | 79,772 | +0.06(+0.36%) |
Jan 13, 2020 | 16.91 | 17.16 | 16.88 | 17.00 | 89,700 | +0.19(+1.12%) |
Jan 10, 2020 | 16.88 | 16.95 | 16.81 | 16.82 | 46,938 | -0.05(-0.27%) |
Jan 09, 2020 | 16.82 | 16.94 | 16.81 | 16.86 | 58,310 | +0.07(+0.40%) |
Jan 08, 2020 | 16.88 | 16.94 | 16.77 | 16.79 | 96,769 | -0.11(-0.67%) |
Jan 07, 2020 | 16.99 | 16.99 | 16.82 | 16.91 | 37,385 | -0.05(-0.27%) |
Jan 06, 2020 | 16.79 | 16.98 | 16.77 | 16.95 | 52,117 | +0.07(+0.40%) |
Jan 03, 2020 | 16.78 | 16.88 | 16.78 | 16.88 | 40,156 | +0.12(+0.72%) |
Jan 02, 2020 | 16.88 | 16.88 | 16.69 | 16.76 | 41,677 | -0.02(-0.09%) |
Dec 31, 2019 | 16.93 | 16.98 | 16.62 | 16.78 | 138,021 | -0.19(-1.11%) |
Dec 30, 2019 | 16.95 | 17.05 | 16.85 | 16.97 | 44,690 | -0.03(-0.20%) |
Dec 27, 2019 | 17.03 | 17.08 | 16.92 | 17.00 | 32,843 | +0.03(+0.16%) |
Dec 26, 2019 | 16.86 | 17.21 | 16.85 | 16.97 | 42,810 | +0.08(+0.49%) |
Dec 24, 2019 | 16.89 | 17.09 | 16.61 | 16.89 | 24,865 | +0.00(+0.02%) |
Dec 23, 2019 | 16.91 | 16.96 | 16.82 | 16.89 | 46,275 | +0.02(+0.11%) |
Dec 20, 2019 | 16.88 | 17.06 | 16.73 | 16.87 | 44,810 | +0.06(+0.36%) |
Dec 19, 2019 | 16.85 | 16.89 | 16.58 | 16.81 | 67,826 | -0.12(-0.71%) |
Dec 18, 2019 | 17.07 | 17.17 | 16.60 | 16.93 | 71,708 | -0.15(-0.88%) |
Dec 17, 2019 | 17.13 | 17.16 | 16.97 | 17.08 | 52,875 | -0.17(-0.96%) |
Dec 16, 2019 | 17.17 | 17.25 | 17.16 | 17.24 | 45,971 | +0.16(+0.92%) |
Dec 13, 2019 | 16.71 | 17.20 | 16.71 | 17.09 | 59,836 | +0.35(+2.07%) |
Dec 12, 2019 | 16.69 | 17.17 | 16.56 | 16.74 | 79,354 | +0.07(+0.40%) |
Dec 11, 2019 | 16.54 | 16.75 | 16.50 | 16.67 | 78,553 | +0.21(+1.27%) |
Dec 10, 2019 | 16.37 | 16.58 | 16.27 | 16.46 | 83,530 | +0.13(+0.82%) |
Dec 09, 2019 | 16.31 | 16.35 | 16.21 | 16.33 | 46,983 | +0.01(+0.09%) |
Dec 06, 2019 | 16.24 | 16.32 | 16.21 | 16.31 | 39,973 | +0.05(+0.32%) |
Dec 05, 2019 | 16.26 | 16.27 | 16.16 | 16.26 | 38,392 | +0.03(+0.18%) |
Dec 04, 2019 | 16.17 | 16.31 | 16.09 | 16.23 | 46,742 | +0.05(+0.32%) |
Dec 03, 2019 | 15.95 | 16.22 | 15.95 | 16.18 | 78,900 | +0.08(+0.51%) |
Dec 02, 2019 | 16.03 | 16.15 | 15.99 | 16.10 | 59,491 | +0.00(+0.00%) |
Nov 29, 2019 | 16.24 | 16.24 | 16.10 | 16.10 | 37,968 | -0.01(-0.05%) |
Nov 27, 2019 | 16.03 | 16.16 | 16.03 | 16.10 | 38,904 | +0.08(+0.51%) |
Nov 26, 2019 | 15.93 | 16.14 | 15.88 | 16.02 | 59,776 | +0.06(+0.36%) |
Nov 25, 2019 | 16.07 | 16.08 | 15.93 | 15.96 | 91,431 | -0.13(-0.83%) |
Nov 22, 2019 | 16.15 | 16.25 | 15.98 | 16.10 | 83,557 | -0.09(-0.55%) |
Nov 21, 2019 | 16.22 | 16.31 | 16.13 | 16.19 | 43,770 | +0.04(+0.23%) |
Nov 20, 2019 | 16.38 | 16.40 | 16.06 | 16.15 | 71,720 | -0.16(-1.01%) |
Nov 19, 2019 | 16.29 | 16.41 | 16.26 | 16.31 | 55,781 | +0.04(+0.28%) |
Nov 18, 2019 | 16.10 | 16.30 | 16.10 | 16.27 | 65,553 | +0.22(+1.35%) |
Nov 15, 2019 | 16.08 | 16.08 | 15.98 | 16.05 | 43,048 | -0.07(-0.46%) |
Nov 14, 2019 | 16.18 | 16.22 | 16.03 | 16.13 | 60,248 | -0.03(-0.18%) |
Nov 13, 2019 | 16.12 | 16.30 | 16.02 | 16.16 | 76,818 | +0.15(+0.93%) |
Nov 12, 2019 | 15.95 | 16.13 | 15.81 | 16.01 | 79,033 | +0.00(+0.00%) |
Nov 11, 2019 | 15.92 | 16.06 | 15.91 | 16.01 | 67,563 | +0.01(+0.09%) |
Nov 08, 2019 | 16.11 | 16.22 | 15.99 | 15.99 | 100,023 | -0.25(-1.56%) |
Nov 07, 2019 | 16.19 | 16.30 | 16.15 | 16.25 | 71,340 | -0.03(-0.18%) |
Nov 06, 2019 | 16.22 | 16.51 | 16.21 | 16.27 | 74,103 | -0.02(-0.14%) |
Nov 05, 2019 | 16.56 | 16.63 | 16.17 | 16.30 | 120,528 | -0.30(-1.79%) |
Nov 04, 2019 | 17.15 | 17.15 | 16.52 | 16.59 | 86,683 | -0.48(-2.79%) |
Nov 01, 2019 | 16.61 | 17.17 | 16.52 | 17.07 | 100,830 | +0.43(+2.59%) |
Oct 31, 2019 | 16.64 | 16.81 | 16.58 | 16.64 | 62,258 | -0.10(-0.58%) |
Oct 30, 2019 | 16.51 | 16.92 | 16.51 | 16.74 | 80,629 | +0.22(+1.35%) |
Oct 29, 2019 | 16.56 | 16.70 | 16.51 | 16.51 | 62,876 | -0.04(-0.27%) |
Oct 28, 2019 | 16.83 | 16.83 | 16.53 | 16.56 | 93,475 | -0.28(-1.63%) |
Oct 25, 2019 | 17.05 | 17.08 | 16.80 | 16.83 | 34,416 | -0.22(-1.27%) |
Oct 24, 2019 | 17.01 | 17.09 | 16.97 | 17.05 | 50,122 | +0.00(+0.00%) |
Oct 23, 2019 | 16.83 | 17.10 | 16.83 | 17.05 | 26,451 | +0.13(+0.79%) |
Oct 22, 2019 | 16.77 | 16.95 | 16.76 | 16.91 | 46,045 | +0.04(+0.26%) |
Oct 21, 2019 | 16.71 | 16.98 | 16.67 | 16.87 | 50,899 | +0.16(+0.98%) |
Oct 18, 2019 | 16.54 | 16.79 | 16.47 | 16.71 | 75,958 | +0.16(+0.94%) |
Oct 17, 2019 | 16.80 | 16.84 | 16.48 | 16.55 | 148,858 | -0.35(-2.07%) |
Oct 16, 2019 | 17.25 | 17.25 | 16.67 | 16.90 | 133,663 | -0.32(-1.86%) |
Oct 15, 2019 | 17.25 | 17.32 | 17.20 | 17.22 | 28,079 | -0.04(-0.26%) |
Oct 14, 2019 | 17.34 | 17.35 | 17.25 | 17.26 | 31,055 | -0.04(-0.22%) |
Oct 11, 2019 | 17.67 | 17.67 | 17.12 | 17.30 | 65,069 | -0.25(-1.44%) |
Oct 10, 2019 | 17.51 | 17.60 | 17.46 | 17.55 | 43,587 | +0.01(+0.04%) |
Oct 09, 2019 | 17.36 | 17.61 | 17.27 | 17.55 | 36,172 | +0.19(+1.11%) |
Oct 08, 2019 | 17.26 | 17.56 | 17.21 | 17.35 | 36,582 | +0.09(+0.51%) |
Oct 07, 2019 | 17.35 | 17.60 | 17.13 | 17.26 | 83,175 | -0.20(-1.14%) |
Oct 04, 2019 | 17.52 | 17.61 | 17.39 | 17.46 | 54,727 | -0.06(-0.34%) |
Oct 03, 2019 | 17.24 | 17.52 | 17.24 | 17.52 | 36,997 | +0.24(+1.41%) |
Oct 02, 2019 | 17.86 | 17.93 | 17.07 | 17.28 | 84,287 | -0.67(-3.71%) |
Oct 01, 2019 | 18.09 | 18.12 | 17.83 | 17.95 | 74,645 | -0.15(-0.82%) |
Sep 30, 2019 | 17.94 | 18.13 | 17.91 | 18.09 | 55,053 | +0.26(+1.45%) |
Sep 27, 2019 | 17.93 | 18.06 | 17.77 | 17.83 | 38,376 | -0.12(-0.66%) |
Sep 26, 2019 | 17.99 | 18.11 | 17.95 | 17.95 | 76,280 | -0.09(-0.47%) |
Sep 25, 2019 | 18.01 | 18.09 | 17.91 | 18.04 | 41,133 | +0.03(+0.14%) |
Sep 24, 2019 | 17.98 | 18.11 | 17.94 | 18.01 | 60,827 | -0.01(-0.04%) |
Sep 23, 2019 | 17.99 | 18.11 | 17.91 | 18.02 | 92,750 | +0.01(+0.08%) |
Sep 20, 2019 | 18.06 | 18.12 | 17.95 | 18.00 | 60,132 | +0.04(+0.21%) |
Sep 19, 2019 | 18.02 | 18.12 | 17.92 | 17.97 | 72,208 | -0.09(-0.49%) |
Sep 18, 2019 | 18.03 | 18.09 | 17.91 | 18.06 | 36,121 | +0.03(+0.16%) |
Sep 17, 2019 | 17.81 | 18.06 | 17.75 | 18.03 | 66,012 | +0.13(+0.70%) |
Sep 16, 2019 | 17.95 | 18.02 | 17.73 | 17.90 | 55,942 | -0.01(-0.08%) |
Sep 13, 2019 | 17.79 | 18.00 | 17.69 | 17.92 | 59,186 | +0.10(+0.54%) |
Sep 12, 2019 | 17.98 | 18.01 | 17.74 | 17.82 | 40,989 | -0.20(-1.10%) |
Sep 11, 2019 | 17.83 | 18.02 | 17.75 | 18.02 | 44,986 | +0.19(+1.07%) |
Sep 10, 2019 | 17.74 | 17.88 | 17.69 | 17.83 | 74,503 | +0.08(+0.46%) |
Sep 09, 2019 | 17.62 | 17.75 | 17.54 | 17.75 | 67,552 | +0.11(+0.63%) |
Sep 06, 2019 | 17.55 | 17.66 | 17.45 | 17.64 | 31,507 | +0.10(+0.55%) |
Sep 05, 2019 | 17.22 | 17.59 | 17.22 | 17.54 | 44,276 | +0.31(+1.79%) |
Sep 04, 2019 | 17.23 | 17.38 | 17.20 | 17.23 | 71,563 | +0.00(+0.00%) |
Sep 03, 2019 | 17.20 | 17.23 | 17.05 | 17.23 | 68,703 | +0.05(+0.30%) |
Aug 30, 2019 | 17.22 | 17.23 | 17.08 | 17.18 | 50,249 | +0.07(+0.43%) |
Aug 29, 2019 | 17.19 | 17.20 | 17.01 | 17.10 | 46,036 | -0.07(-0.39%) |
Aug 28, 2019 | 17.06 | 17.56 | 16.96 | 17.17 | 64,574 | +0.05(+0.30%) |
Aug 27, 2019 | 17.19 | 17.28 | 16.96 | 17.12 | 64,472 | -0.01(-0.09%) |
Aug 26, 2019 | 17.34 | 17.37 | 16.94 | 17.13 | 76,229 | -0.09(-0.51%) |
Aug 23, 2019 | 17.39 | 17.45 | 17.20 | 17.22 | 69,398 | -0.21(-1.22%) |
Aug 22, 2019 | 17.33 | 17.47 | 17.19 | 17.44 | 69,132 | +0.13(+0.77%) |
Aug 21, 2019 | 17.08 | 17.41 | 16.96 | 17.30 | 71,105 | +0.32(+1.91%) |
Aug 20, 2019 | 16.59 | 17.15 | 16.57 | 16.98 | 61,528 | +0.38(+2.26%) |
Aug 19, 2019 | 16.93 | 16.93 | 16.52 | 16.60 | 177,639 | -0.36(-2.13%) |
Aug 16, 2019 | 17.36 | 17.38 | 16.88 | 16.96 | 115,166 | -0.39(-2.25%) |
Aug 15, 2019 | 17.36 | 17.46 | 17.16 | 17.36 | 72,261 | -0.06(-0.34%) |
Aug 14, 2019 | 17.64 | 17.64 | 17.35 | 17.41 | 75,291 | -0.17(-0.96%) |
Aug 13, 2019 | 17.55 | 17.59 | 17.24 | 17.58 | 121,819 | +0.06(+0.33%) |
Aug 12, 2019 | 17.59 | 17.59 | 17.37 | 17.52 | 83,691 | -0.06(-0.33%) |
Aug 09, 2019 | 17.45 | 17.61 | 17.30 | 17.58 | 77,939 | +0.16(+0.93%) |
Aug 08, 2019 | 17.12 | 17.42 | 17.10 | 17.42 | 87,016 | +0.35(+2.06%) |
Aug 07, 2019 | 17.09 | 17.10 | 16.89 | 17.07 | 107,795 | -0.02(-0.13%) |
Aug 06, 2019 | 17.07 | 17.12 | 16.92 | 17.09 | 114,108 | +0.06(+0.34%) |
Aug 05, 2019 | 16.88 | 17.14 | 16.81 | 17.03 | 166,193 | +0.15(+0.91%) |
Aug 02, 2019 | 16.81 | 16.96 | 16.81 | 16.88 | 37,536 | -0.04(-0.26%) |
Aug 01, 2019 | 16.69 | 16.92 | 16.67 | 16.92 | 34,716 | +0.24(+1.45%) |
Jul 31, 2019 | 16.67 | 16.85 | 16.67 | 16.68 | 47,885 | -0.10(-0.57%) |
Jul 30, 2019 | 16.75 | 16.85 | 16.67 | 16.78 | 56,770 | -0.01(-0.04%) |
Jul 29, 2019 | 16.73 | 16.78 | 16.67 | 16.78 | 33,566 | +0.07(+0.39%) |
Jul 26, 2019 | 16.78 | 16.78 | 16.68 | 16.72 | 44,498 | +0.04(+0.22%) |
Jul 25, 2019 | 16.84 | 16.84 | 16.61 | 16.68 | 40,732 | -0.12(-0.74%) |
Jul 24, 2019 | 16.74 | 16.85 | 16.67 | 16.81 | 44,644 | +0.11(+0.66%) |
Jul 23, 2019 | 16.76 | 16.76 | 16.60 | 16.70 | 39,221 | +0.03(+0.18%) |
Jul 22, 2019 | 16.73 | 16.85 | 16.65 | 16.67 | 127,170 | +0.07(+0.40%) |
Jul 19, 2019 | 16.53 | 16.64 | 16.49 | 16.60 | 59,103 | +0.15(+0.89%) |
Jul 18, 2019 | 16.46 | 16.53 | 16.34 | 16.45 | 26,584 | -0.06(-0.36%) |
Jul 17, 2019 | 16.31 | 16.54 | 16.31 | 16.51 | 33,462 | +0.15(+0.90%) |
Jul 16, 2019 | 16.46 | 16.47 | 16.34 | 16.37 | 37,625 | -0.18(-1.11%) |
Jul 15, 2019 | 16.48 | 16.58 | 16.48 | 16.55 | 34,184 | +0.00(+0.00%) |
Jul 12, 2019 | 16.57 | 16.57 | 16.46 | 16.55 | 28,527 | +0.01(+0.05%) |
Jul 11, 2019 | 16.43 | 16.58 | 16.43 | 16.54 | 32,881 | +0.06(+0.35%) |
Jul 10, 2019 | 16.40 | 16.51 | 16.31 | 16.48 | 53,152 | +0.12(+0.76%) |
Jul 09, 2019 | 16.24 | 16.36 | 16.16 | 16.36 | 38,019 | +0.15(+0.90%) |
Jul 08, 2019 | 16.07 | 16.30 | 16.07 | 16.21 | 42,174 | +0.11(+0.68%) |
Jul 05, 2019 | 16.29 | 16.29 | 16.10 | 16.10 | 25,798 | -0.19(-1.16%) |
Jul 03, 2019 | 16.24 | 16.29 | 16.15 | 16.29 | 13,860 | +0.22(+1.36%) |
Jul 02, 2019 | 16.24 | 16.40 | 16.08 | 16.08 | 68,059 | -0.19(-1.16%) |
Jul 01, 2019 | 16.20 | 16.36 | 16.18 | 16.26 | 59,457 | +0.13(+0.81%) |
Jun 28, 2019 | 16.29 | 16.29 | 16.07 | 16.13 | 33,209 | -0.07(-0.40%) |
Jun 27, 2019 | 16.06 | 16.24 | 15.91 | 16.20 | 45,425 | +0.09(+0.59%) |
Jun 26, 2019 | 15.99 | 16.14 | 15.94 | 16.10 | 42,170 | +0.17(+1.05%) |
Jun 25, 2019 | 16.09 | 16.09 | 15.94 | 15.94 | 59,952 | -0.15(-0.91%) |
Jun 24, 2019 | 16.15 | 16.18 | 15.94 | 16.08 | 53,372 | +0.04(+0.23%) |
Jun 21, 2019 | 16.21 | 16.21 | 16.02 | 16.05 | 35,130 | -0.14(-0.86%) |
Jun 20, 2019 | 16.19 | 16.28 | 16.14 | 16.18 | 71,789 | +0.01(+0.05%) |
Jun 19, 2019 | 16.05 | 16.21 | 15.99 | 16.18 | 52,618 | +0.01(+0.09%) |
Jun 18, 2019 | 15.99 | 16.20 | 15.97 | 16.16 | 41,551 | +0.15(+0.91%) |
Jun 17, 2019 | 15.97 | 16.14 | 15.96 | 16.02 | 25,807 | +0.00(+0.00%) |
Jun 14, 2019 | 15.94 | 16.17 | 15.91 | 16.02 | 58,047 | +0.06(+0.37%) |
Jun 13, 2019 | 15.96 | 16.06 | 15.86 | 15.96 | 77,149 | -0.09(-0.54%) |
Jun 12, 2019 | 15.73 | 16.17 | 15.73 | 16.05 | 59,362 | +0.30(+1.89%) |
Jun 11, 2019 | 15.92 | 15.95 | 15.66 | 15.75 | 37,652 | -0.11(-0.69%) |
Jun 10, 2019 | 16.00 | 16.02 | 15.86 | 15.86 | 35,228 | -0.11(-0.68%) |
Jun 07, 2019 | 15.91 | 16.03 | 15.85 | 15.97 | 36,979 | +0.09(+0.55%) |
Jun 06, 2019 | 15.83 | 15.89 | 15.67 | 15.88 | 32,366 | +0.11(+0.69%) |
Jun 05, 2019 | 15.45 | 15.83 | 15.39 | 15.77 | 64,040 | +0.29(+1.87%) |
Jun 04, 2019 | 15.41 | 15.82 | 15.38 | 15.48 | 46,159 | +0.04(+0.23%) |
Jun 03, 2019 | 15.28 | 15.45 | 15.27 | 15.44 | 15,099 | +0.17(+1.09%) |
May 31, 2019 | 15.36 | 15.39 | 15.21 | 15.28 | 50,501 | -0.07(-0.47%) |
May 30, 2019 | 15.39 | 15.46 | 15.30 | 15.35 | 23,230 | +0.00(+0.00%) |
May 29, 2019 | 15.49 | 15.49 | 15.34 | 15.35 | 37,096 | -0.17(-1.12%) |
May 28, 2019 | 15.44 | 15.58 | 15.44 | 15.52 | 48,220 | +0.07(+0.47%) |
May 24, 2019 | 15.55 | 15.63 | 15.44 | 15.45 | 48,707 | -0.12(-0.75%) |
May 23, 2019 | 15.55 | 15.63 | 15.51 | 15.57 | 44,309 | -0.12(-0.74%) |
May 22, 2019 | 15.62 | 15.74 | 15.62 | 15.68 | 31,719 | -0.06(-0.37%) |
May 21, 2019 | 15.73 | 15.86 | 15.68 | 15.74 | 45,067 | +0.01(+0.09%) |
May 20, 2019 | 15.50 | 15.85 | 15.50 | 15.73 | 53,949 | +0.14(+0.93%) |
May 17, 2019 | 15.51 | 15.62 | 15.47 | 15.58 | 52,433 | -0.04(-0.23%) |
May 16, 2019 | 15.47 | 15.67 | 15.47 | 15.62 | 51,717 | +0.06(+0.37%) |
May 15, 2019 | 15.48 | 15.62 | 15.43 | 15.56 | 44,028 | +0.03(+0.19%) |
May 14, 2019 | 15.47 | 15.55 | 15.37 | 15.53 | 40,967 | +0.19(+1.23%) |
May 13, 2019 | 15.15 | 15.46 | 15.15 | 15.34 | 40,884 | +0.02(+0.14%) |
May 10, 2019 | 15.05 | 15.32 | 15.03 | 15.32 | 47,876 | +0.22(+1.48%) |
May 09, 2019 | 14.99 | 15.10 | 14.87 | 15.10 | 67,624 | -0.01(-0.05%) |
May 08, 2019 | 15.00 | 15.17 | 15.00 | 15.10 | 24,908 | +0.03(+0.19%) |
May 07, 2019 | 15.32 | 15.33 | 14.97 | 15.08 | 87,856 | -0.31(-2.01%) |
May 06, 2019 | 15.41 | 15.48 | 15.30 | 15.38 | 30,038 | -0.12(-0.74%) |
May 03, 2019 | 15.35 | 15.51 | 15.35 | 15.50 | 24,562 | +0.06(+0.42%) |
May 02, 2019 | 15.50 | 15.57 | 15.35 | 15.44 | 38,280 | +0.03(+0.19%) |