Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.51 | 17.59 | 17.51 | 17.59 | 12,106 | +0.03(+0.17%) |
Apr 29, 2020 | 17.51 | 17.60 | 17.50 | 17.56 | 22,287 | +0.09(+0.52%) |
Apr 28, 2020 | 17.53 | 17.57 | 17.47 | 17.47 | 25,034 | -0.06(-0.34%) |
Apr 27, 2020 | 17.61 | 17.63 | 17.50 | 17.53 | 70,124 | -0.06(-0.34%) |
Apr 24, 2020 | 17.58 | 17.63 | 17.54 | 17.59 | 41,800 | -0.05(-0.28%) |
Apr 23, 2020 | 17.61 | 17.66 | 17.56 | 17.64 | 27,957 | +0.03(+0.17%) |
Apr 22, 2020 | 17.65 | 17.68 | 17.61 | 17.61 | 34,215 | -0.07(-0.40%) |
Apr 21, 2020 | 17.63 | 17.68 | 17.62 | 17.68 | 26,458 | +0.04(+0.23%) |
Apr 20, 2020 | 17.61 | 17.68 | 17.61 | 17.64 | 34,498 | -0.01(-0.06%) |
Apr 17, 2020 | 17.64 | 17.72 | 17.58 | 17.65 | 81,400 | -0.04(-0.20%) |
Apr 16, 2020 | 17.67 | 17.72 | 17.60 | 17.68 | 57,576 | -0.05(-0.25%) |
Apr 15, 2020 | 17.69 | 17.74 | 17.62 | 17.73 | 69,535 | +0.02(+0.11%) |
Apr 14, 2020 | 17.61 | 17.71 | 17.61 | 17.71 | 28,282 | +0.09(+0.51%) |
Apr 13, 2020 | 17.68 | 17.70 | 17.62 | 17.62 | 133,132 | -0.03(-0.17%) |
Apr 09, 2020 | 17.50 | 17.68 | 17.50 | 17.65 | 134,100 | +0.04(+0.23%) |
Apr 08, 2020 | 17.53 | 17.61 | 17.52 | 17.61 | 44,926 | +0.06(+0.34%) |
Apr 07, 2020 | 17.50 | 17.55 | 17.46 | 17.55 | 46,236 | +0.18(+1.01%) |
Apr 06, 2020 | 17.34 | 17.50 | 17.25 | 17.38 | 85,306 | -0.02(-0.14%) |
Apr 03, 2020 | 17.25 | 17.44 | 17.19 | 17.40 | 166,800 | +0.06(+0.35%) |
Apr 02, 2020 | 17.19 | 17.36 | 17.19 | 17.34 | 60,704 | +0.05(+0.32%) |
Apr 01, 2020 | 17.36 | 17.36 | 17.19 | 17.29 | 259,898 | -0.09(-0.55%) |
Mar 31, 2020 | 17.38 | 17.50 | 17.38 | 17.38 | 57,104 | +0.01(+0.06%) |
Mar 30, 2020 | 17.49 | 17.55 | 17.37 | 17.37 | 58,893 | -0.11(-0.63%) |
Mar 27, 2020 | 17.50 | 17.66 | 17.47 | 17.48 | 71,000 | -0.01(-0.06%) |
Mar 26, 2020 | 17.28 | 17.57 | 17.28 | 17.49 | 241,079 | +0.37(+2.16%) |
Mar 25, 2020 | 16.67 | 17.43 | 16.67 | 17.12 | 208,976 | +0.44(+2.64%) |
Mar 24, 2020 | 16.12 | 16.73 | 16.12 | 16.68 | 65,979 | +0.56(+3.47%) |
Mar 23, 2020 | 16.32 | 16.48 | 15.89 | 16.12 | 149,033 | -0.47(-2.83%) |
Mar 20, 2020 | 15.70 | 16.60 | 15.70 | 16.59 | 50,900 | +0.83(+5.27%) |
Mar 19, 2020 | 15.70 | 16.16 | 15.66 | 15.76 | 186,932 | -0.28(-1.75%) |
Mar 18, 2020 | 17.18 | 17.23 | 15.99 | 16.04 | 283,196 | -1.18(-6.85%) |
Mar 17, 2020 | 17.19 | 17.27 | 17.19 | 17.22 | 52,467 | -0.03(-0.17%) |
Mar 16, 2020 | 17.16 | 17.29 | 17.16 | 17.25 | 98,846 | -0.15(-0.85%) |
Mar 13, 2020 | 17.50 | 17.50 | 17.36 | 17.40 | 70,500 | +0.13(+0.74%) |
Mar 12, 2020 | 17.48 | 17.48 | 17.22 | 17.27 | 142,256 | -0.49(-2.76%) |
Mar 11, 2020 | 17.99 | 18.00 | 17.73 | 17.76 | 134,677 | -0.20(-1.11%) |
Mar 10, 2020 | 18.07 | 18.07 | 17.94 | 17.96 | 41,961 | -0.08(-0.44%) |
Mar 09, 2020 | 18.05 | 18.08 | 18.03 | 18.04 | 86,146 | +0.05(+0.28%) |
Mar 06, 2020 | 18.03 | 18.03 | 17.98 | 17.99 | 11,100 | +0.03(+0.17%) |
Mar 05, 2020 | 17.98 | 17.98 | 17.95 | 17.96 | 31,348 | +0.01(+0.03%) |
Mar 04, 2020 | 17.98 | 17.98 | 17.95 | 17.95 | 53,762 | +0.00(+0.03%) |
Mar 03, 2020 | 17.97 | 17.98 | 17.95 | 17.95 | 42,306 | +0.01(+0.06%) |
Mar 02, 2020 | 17.96 | 17.97 | 17.92 | 17.94 | 38,528 | +0.02(+0.11%) |
Feb 28, 2020 | 17.95 | 17.96 | 17.92 | 17.92 | 123,600 | -0.03(-0.19%) |
Feb 27, 2020 | 17.97 | 17.98 | 17.94 | 17.95 | 90,248 | -0.00(-0.03%) |
Feb 26, 2020 | 17.96 | 17.97 | 17.94 | 17.96 | 37,358 | +0.00(+0.03%) |
Feb 25, 2020 | 17.96 | 17.98 | 17.94 | 17.95 | 41,715 | +0.00(+0.02%) |
Feb 24, 2020 | 17.96 | 17.96 | 17.93 | 17.95 | 139,118 | +0.04(+0.20%) |
Feb 21, 2020 | 17.92 | 17.93 | 17.90 | 17.91 | 26,200 | +0.00(+0.03%) |
Feb 20, 2020 | 17.90 | 17.92 | 17.90 | 17.91 | 19,623 | +0.01(+0.06%) |
Feb 19, 2020 | 17.90 | 17.92 | 17.89 | 17.90 | 44,719 | +0.01(+0.08%) |
Feb 18, 2020 | 17.89 | 17.90 | 17.87 | 17.89 | 50,127 | +0.00(+0.02%) |
Feb 14, 2020 | 17.87 | 17.90 | 17.87 | 17.88 | 8,000 | +0.03(+0.17%) |
Feb 13, 2020 | 17.89 | 17.89 | 17.85 | 17.85 | 52,522 | -0.04(-0.20%) |
Feb 12, 2020 | 17.89 | 17.89 | 17.86 | 17.89 | 28,692 | -0.00(-0.02%) |
Feb 11, 2020 | 17.89 | 17.90 | 17.87 | 17.89 | 20,473 | +0.00(+0.02%) |
Feb 10, 2020 | 17.88 | 17.89 | 17.86 | 17.89 | 24,444 | -0.00(-0.03%) |
Feb 07, 2020 | 17.90 | 17.90 | 17.87 | 17.89 | 44,300 | +0.03(+0.17%) |
Feb 06, 2020 | 17.87 | 17.87 | 17.86 | 17.86 | 20,762 | -0.00(-0.03%) |
Feb 05, 2020 | 17.88 | 17.88 | 17.85 | 17.86 | 80,057 | -0.02(-0.08%) |
Feb 04, 2020 | 17.85 | 17.88 | 17.85 | 17.88 | 27,558 | +0.00(+0.00%) |
Feb 03, 2020 | 17.90 | 17.90 | 17.88 | 17.88 | 36,089 | -0.05(-0.28%) |
Jan 31, 2020 | 17.94 | 17.95 | 17.91 | 17.93 | 76,500 | +0.00(+0.03%) |
Jan 30, 2020 | 17.92 | 17.93 | 17.92 | 17.93 | 9,522 | -0.02(-0.08%) |
Jan 29, 2020 | 17.90 | 17.94 | 17.90 | 17.94 | 35,870 | +0.05(+0.28%) |
Jan 28, 2020 | 17.92 | 17.93 | 17.89 | 17.89 | 40,141 | -0.02(-0.14%) |
Jan 27, 2020 | 17.93 | 17.93 | 17.90 | 17.91 | 80,499 | +0.01(+0.06%) |
Jan 24, 2020 | 17.91 | 17.92 | 17.89 | 17.91 | 9,600 | -0.00(-0.03%) |
Jan 23, 2020 | 17.90 | 17.91 | 17.89 | 17.91 | 21,610 | +0.01(+0.06%) |
Jan 22, 2020 | 17.90 | 17.90 | 17.87 | 17.90 | 83,196 | +0.01(+0.06%) |
Jan 21, 2020 | 17.88 | 17.89 | 17.86 | 17.89 | 37,819 | +0.02(+0.11%) |
Jan 17, 2020 | 17.86 | 17.87 | 17.85 | 17.87 | 14,500 | +0.00(+0.00%) |
Jan 16, 2020 | 17.87 | 17.87 | 17.85 | 17.87 | 22,715 | +0.00(+0.00%) |
Jan 15, 2020 | 17.85 | 17.87 | 17.84 | 17.87 | 239,802 | +0.04(+0.20%) |
Jan 14, 2020 | 17.85 | 17.85 | 17.82 | 17.83 | 127,189 | -0.02(-0.09%) |
Jan 13, 2020 | 17.85 | 17.85 | 17.82 | 17.85 | 38,935 | +0.00(+0.00%) |
Jan 10, 2020 | 17.83 | 17.85 | 17.82 | 17.85 | 198,400 | +0.03(+0.17%) |
Jan 09, 2020 | 17.81 | 17.84 | 17.81 | 17.82 | 81,414 | +0.01(+0.06%) |
Jan 08, 2020 | 17.82 | 17.84 | 17.81 | 17.81 | 44,396 | -0.03(-0.17%) |
Jan 07, 2020 | 17.84 | 17.84 | 17.81 | 17.84 | 78,664 | +0.01(+0.06%) |
Jan 06, 2020 | 17.83 | 17.84 | 17.81 | 17.83 | 39,369 | +0.00(+0.00%) |
Jan 03, 2020 | 17.80 | 17.83 | 17.80 | 17.83 | 95,200 | +0.04(+0.22%) |
Jan 02, 2020 | 17.80 | 17.80 | 17.78 | 17.79 | 74,302 | -0.01(-0.03%) |
Dec 31, 2019 | 17.80 | 17.80 | 17.78 | 17.80 | 42,100 | -0.00(-0.03%) |
Dec 30, 2019 | 17.78 | 17.80 | 17.76 | 17.80 | 45,669 | +0.01(+0.06%) |
Dec 27, 2019 | 17.81 | 17.81 | 17.79 | 17.79 | 6,600 | +0.00(+0.00%) |
Dec 26, 2019 | 17.79 | 17.81 | 17.78 | 17.79 | 43,779 | -0.01(-0.03%) |
Dec 24, 2019 | 17.79 | 17.80 | 17.79 | 17.80 | 3,000 | -0.00(-0.03%) |
Dec 23, 2019 | 17.77 | 17.81 | 17.77 | 17.80 | 15,777 | -0.01(-0.06%) |
Dec 20, 2019 | 17.80 | 17.81 | 17.79 | 17.81 | 84,400 | +0.00(+0.00%) |
Dec 19, 2019 | 17.78 | 17.81 | 17.78 | 17.81 | 26,238 | +0.00(+0.00%) |
Dec 18, 2019 | 17.77 | 17.81 | 17.77 | 17.81 | 7,559 | +0.01(+0.06%) |
Dec 17, 2019 | 17.77 | 17.81 | 17.77 | 17.80 | 52,510 | +0.01(+0.06%) |
Dec 16, 2019 | 17.77 | 17.80 | 17.77 | 17.79 | 44,510 | -0.01(-0.04%) |
Dec 13, 2019 | 17.79 | 17.80 | 17.78 | 17.80 | 4,400 | +0.01(+0.04%) |
Dec 12, 2019 | 17.78 | 17.80 | 17.78 | 17.79 | 78,490 | -0.01(-0.06%) |
Dec 11, 2019 | 17.77 | 17.80 | 17.77 | 17.80 | 22,910 | +0.03(+0.17%) |
Dec 10, 2019 | 17.78 | 17.79 | 17.77 | 17.77 | 16,561 | -0.01(-0.06%) |
Dec 09, 2019 | 17.79 | 17.79 | 17.76 | 17.78 | 15,683 | +0.01(+0.06%) |
Dec 06, 2019 | 17.78 | 17.78 | 17.75 | 17.77 | 32,400 | +0.00(+0.00%) |
Dec 05, 2019 | 17.78 | 17.78 | 17.76 | 17.77 | 21,832 | +0.01(+0.06%) |
Dec 04, 2019 | 17.79 | 17.79 | 17.75 | 17.76 | 20,568 | +0.00(+0.00%) |
Dec 03, 2019 | 17.77 | 17.78 | 17.76 | 17.76 | 31,554 | +0.01(+0.08%) |
Dec 02, 2019 | 17.76 | 17.77 | 17.74 | 17.75 | 49,918 | -0.05(-0.31%) |
Nov 29, 2019 | 17.77 | 17.80 | 17.77 | 17.80 | 68,600 | +0.02(+0.08%) |
Nov 27, 2019 | 17.77 | 17.79 | 17.77 | 17.79 | 118,800 | +0.02(+0.08%) |
Nov 26, 2019 | 17.78 | 17.79 | 17.76 | 17.77 | 93,245 | +0.02(+0.11%) |
Nov 25, 2019 | 17.76 | 17.77 | 17.75 | 17.75 | 68,403 | -0.01(-0.06%) |
Nov 22, 2019 | 17.75 | 17.77 | 17.75 | 17.76 | 144,800 | +0.00(+0.00%) |
Nov 21, 2019 | 17.76 | 17.76 | 17.74 | 17.76 | 28,640 | -0.01(-0.06%) |
Nov 20, 2019 | 17.76 | 17.78 | 17.76 | 17.77 | 16,270 | +0.02(+0.11%) |
Nov 19, 2019 | 17.75 | 17.77 | 17.73 | 17.75 | 18,897 | +0.00(+0.00%) |
Nov 18, 2019 | 17.76 | 17.76 | 17.74 | 17.75 | 54,979 | +0.00(+0.00%) |
Nov 15, 2019 | 17.75 | 17.79 | 17.73 | 17.75 | 291,400 | +0.02(+0.08%) |
Nov 14, 2019 | 17.73 | 17.76 | 17.73 | 17.73 | 67,043 | +0.00(+0.03%) |
Nov 13, 2019 | 17.72 | 17.76 | 17.72 | 17.73 | 25,570 | +0.02(+0.11%) |
Nov 12, 2019 | 17.74 | 17.74 | 17.71 | 17.71 | 15,568 | +0.00(+0.00%) |
Nov 11, 2019 | 17.73 | 17.73 | 17.71 | 17.71 | 7,860 | +0.00(+0.00%) |
Nov 08, 2019 | 17.71 | 17.73 | 17.71 | 17.71 | 13,600 | +0.02(+0.11%) |
Nov 07, 2019 | 17.73 | 17.73 | 17.69 | 17.69 | 81,197 | -0.03(-0.17%) |
Nov 06, 2019 | 17.75 | 17.75 | 17.72 | 17.72 | 9,704 | -0.02(-0.11%) |
Nov 05, 2019 | 17.72 | 17.74 | 17.72 | 17.74 | 12,162 | +0.01(+0.06%) |
Nov 04, 2019 | 17.75 | 17.75 | 17.72 | 17.73 | 9,206 | -0.03(-0.17%) |
Nov 01, 2019 | 17.76 | 17.76 | 17.73 | 17.76 | 9,500 | -0.02(-0.11%) |
Oct 31, 2019 | 17.75 | 17.78 | 17.75 | 17.78 | 13,255 | +0.04(+0.25%) |
Oct 30, 2019 | 17.74 | 17.74 | 17.71 | 17.74 | 15,949 | +0.01(+0.03%) |
Oct 29, 2019 | 17.74 | 17.74 | 17.72 | 17.73 | 16,052 | +0.02(+0.11%) |
Oct 28, 2019 | 17.71 | 17.73 | 17.71 | 17.71 | 34,796 | -0.03(-0.17%) |
Oct 25, 2019 | 17.72 | 17.74 | 17.71 | 17.74 | 26,600 | +0.00(+0.00%) |
Oct 24, 2019 | 17.74 | 17.75 | 17.72 | 17.74 | 39,340 | +0.01(+0.06%) |
Oct 23, 2019 | 17.73 | 17.74 | 17.73 | 17.73 | 26,971 | +0.01(+0.06%) |
Oct 22, 2019 | 17.75 | 17.75 | 17.72 | 17.72 | 14,515 | +0.00(+0.00%) |
Oct 21, 2019 | 17.75 | 17.75 | 17.72 | 17.72 | 17,279 | -0.03(-0.17%) |
Oct 18, 2019 | 17.75 | 17.75 | 17.74 | 17.75 | 11,000 | +0.02(+0.08%) |
Oct 17, 2019 | 17.74 | 17.76 | 17.73 | 17.73 | 29,520 | -0.02(-0.08%) |
Oct 16, 2019 | 17.76 | 17.76 | 17.75 | 17.75 | 59,823 | +0.00(+0.03%) |
Oct 15, 2019 | 17.77 | 17.77 | 17.74 | 17.75 | 55,476 | -0.02(-0.11%) |
Oct 14, 2019 | 17.73 | 17.77 | 17.73 | 17.77 | 23,837 | +0.00(+0.03%) |
Oct 11, 2019 | 17.75 | 17.76 | 17.73 | 17.76 | 35,500 | +0.00(+0.00%) |
Oct 10, 2019 | 17.80 | 17.80 | 17.76 | 17.76 | 37,521 | -0.01(-0.07%) |
Oct 09, 2019 | 17.77 | 17.79 | 17.76 | 17.77 | 41,079 | +0.01(+0.07%) |
Oct 08, 2019 | 17.76 | 17.78 | 17.75 | 17.76 | 15,546 | +0.02(+0.13%) |
Oct 07, 2019 | 17.73 | 17.77 | 17.72 | 17.74 | 92,820 | +0.01(+0.04%) |
Oct 04, 2019 | 17.74 | 17.74 | 17.72 | 17.73 | 30,300 | +0.02(+0.10%) |
Oct 03, 2019 | 17.71 | 17.74 | 17.71 | 17.71 | 17,457 | +0.00(+0.01%) |
Oct 02, 2019 | 17.71 | 17.72 | 17.71 | 17.71 | 2,663 | +0.01(+0.08%) |
Oct 01, 2019 | 17.65 | 17.71 | 17.65 | 17.70 | 44,153 | +0.00(+0.00%) |
Sep 30, 2019 | 17.68 | 17.71 | 17.68 | 17.70 | 17,263 | -0.01(-0.03%) |
Sep 27, 2019 | 17.70 | 17.70 | 17.69 | 17.70 | 7,400 | +0.01(+0.06%) |
Sep 26, 2019 | 17.71 | 17.71 | 17.68 | 17.69 | 9,951 | +0.00(+0.03%) |
Sep 25, 2019 | 17.71 | 17.71 | 17.68 | 17.69 | 8,355 | -0.01(-0.08%) |
Sep 24, 2019 | 17.71 | 17.71 | 17.69 | 17.70 | 20,233 | +0.01(+0.03%) |
Sep 23, 2019 | 17.68 | 17.71 | 17.68 | 17.69 | 19,697 | +0.00(+0.02%) |
Sep 20, 2019 | 17.69 | 17.70 | 17.66 | 17.69 | 31,100 | +0.02(+0.08%) |
Sep 19, 2019 | 17.68 | 17.68 | 17.65 | 17.68 | 31,956 | +0.02(+0.11%) |
Sep 18, 2019 | 17.65 | 17.66 | 17.64 | 17.66 | 24,934 | +0.01(+0.06%) |
Sep 17, 2019 | 17.65 | 17.66 | 17.64 | 17.64 | 4,459 | -0.00(-0.03%) |
Sep 16, 2019 | 17.67 | 17.67 | 17.64 | 17.65 | 35,487 | -0.02(-0.09%) |
Sep 13, 2019 | 17.69 | 17.69 | 17.66 | 17.67 | 22,300 | -0.04(-0.25%) |
Sep 12, 2019 | 17.73 | 17.73 | 17.69 | 17.71 | 52,295 | -0.01(-0.08%) |
Sep 11, 2019 | 17.72 | 17.74 | 17.71 | 17.72 | 14,414 | -0.02(-0.12%) |
Sep 10, 2019 | 17.76 | 17.76 | 17.74 | 17.75 | 24,600 | -0.02(-0.08%) |
Sep 09, 2019 | 17.77 | 17.79 | 17.74 | 17.76 | 112,616 | -0.02(-0.11%) |
Sep 06, 2019 | 17.78 | 17.79 | 17.77 | 17.78 | 19,600 | +0.00(+0.00%) |
Sep 05, 2019 | 17.77 | 17.78 | 17.77 | 17.78 | 13,845 | -0.03(-0.17%) |
Sep 04, 2019 | 17.80 | 17.82 | 17.79 | 17.81 | 49,632 | +0.00(+0.03%) |
Sep 03, 2019 | 17.81 | 17.83 | 17.80 | 17.80 | 32,212 | -0.02(-0.14%) |
Aug 30, 2019 | 17.82 | 17.84 | 17.82 | 17.83 | 16,800 | +0.00(+0.00%) |
Aug 29, 2019 | 17.83 | 17.84 | 17.82 | 17.83 | 7,473 | -0.02(-0.11%) |
Aug 28, 2019 | 17.85 | 17.86 | 17.84 | 17.85 | 5,957 | +0.01(+0.03%) |
Aug 27, 2019 | 17.83 | 17.86 | 17.83 | 17.84 | 38,561 | -0.01(-0.03%) |
Aug 26, 2019 | 17.83 | 17.86 | 17.82 | 17.85 | 12,094 | +0.01(+0.06%) |
Aug 23, 2019 | 17.82 | 17.86 | 17.82 | 17.84 | 61,800 | -0.01(-0.06%) |
Aug 22, 2019 | 17.83 | 17.85 | 17.83 | 17.85 | 10,540 | +0.01(+0.06%) |
Aug 21, 2019 | 17.83 | 17.84 | 17.83 | 17.84 | 6,846 | -0.03(-0.16%) |
Aug 20, 2019 | 17.88 | 17.88 | 17.85 | 17.87 | 97,851 | +0.02(+0.13%) |
Aug 19, 2019 | 17.86 | 17.86 | 17.84 | 17.84 | 6,132 | -0.02(-0.08%) |
Aug 16, 2019 | 17.87 | 17.87 | 17.85 | 17.86 | 6,400 | -0.02(-0.11%) |
Aug 15, 2019 | 17.87 | 17.88 | 17.86 | 17.88 | 12,821 | +0.01(+0.06%) |
Aug 14, 2019 | 17.88 | 17.88 | 17.86 | 17.87 | 14,783 | +0.01(+0.05%) |
Aug 13, 2019 | 17.87 | 17.87 | 17.83 | 17.86 | 51,432 | +0.00(+0.00%) |
Aug 12, 2019 | 17.87 | 17.87 | 17.85 | 17.86 | 28,705 | +0.02(+0.14%) |
Aug 09, 2019 | 17.83 | 17.85 | 17.83 | 17.84 | 26,600 | -0.01(-0.06%) |
Aug 08, 2019 | 17.83 | 17.85 | 17.83 | 17.84 | 37,465 | -0.01(-0.03%) |
Aug 07, 2019 | 17.83 | 17.85 | 17.83 | 17.85 | 20,540 | +0.02(+0.08%) |
Aug 06, 2019 | 17.83 | 17.84 | 17.82 | 17.84 | 23,556 | +0.02(+0.08%) |
Aug 05, 2019 | 17.81 | 17.83 | 17.81 | 17.82 | 7,537 | +0.02(+0.13%) |
Aug 02, 2019 | 17.81 | 17.81 | 17.79 | 17.80 | 4,000 | +0.01(+0.03%) |
Aug 01, 2019 | 17.79 | 17.81 | 17.78 | 17.79 | 29,123 | +0.00(+0.01%) |
Jul 31, 2019 | 17.78 | 17.81 | 17.78 | 17.79 | 12,995 | +0.02(+0.11%) |
Jul 30, 2019 | 17.77 | 17.79 | 17.77 | 17.77 | 49,149 | +0.00(+0.00%) |
Jul 29, 2019 | 17.76 | 17.79 | 17.76 | 17.77 | 10,622 | +0.01(+0.06%) |
Jul 26, 2019 | 17.76 | 17.78 | 17.76 | 17.76 | 42,300 | -0.02(-0.11%) |
Jul 25, 2019 | 17.76 | 17.78 | 17.75 | 17.78 | 9,896 | +0.02(+0.08%) |
Jul 24, 2019 | 17.77 | 17.78 | 17.75 | 17.77 | 36,489 | +0.00(+0.01%) |
Jul 23, 2019 | 17.74 | 17.77 | 17.74 | 17.76 | 35,059 | +0.02(+0.13%) |
Jul 22, 2019 | 17.76 | 17.77 | 17.74 | 17.74 | 14,420 | -0.01(-0.06%) |
Jul 19, 2019 | 17.76 | 17.76 | 17.74 | 17.75 | 21,600 | -0.01(-0.06%) |
Jul 18, 2019 | 17.76 | 17.77 | 17.73 | 17.76 | 10,486 | +0.03(+0.17%) |
Jul 17, 2019 | 17.73 | 17.75 | 17.73 | 17.73 | 31,198 | -0.01(-0.06%) |
Jul 16, 2019 | 17.72 | 17.75 | 17.72 | 17.74 | 35,546 | +0.02(+0.11%) |
Jul 15, 2019 | 17.72 | 17.73 | 17.70 | 17.72 | 198,911 | -0.01(-0.06%) |
Jul 12, 2019 | 17.74 | 17.74 | 17.72 | 17.73 | 14,300 | -0.00(-0.00%) |
Jul 11, 2019 | 17.72 | 17.73 | 17.71 | 17.73 | 32,967 | +0.01(+0.08%) |
Jul 10, 2019 | 17.71 | 17.72 | 17.70 | 17.72 | 46,427 | +0.02(+0.09%) |
Jul 09, 2019 | 17.70 | 17.71 | 17.68 | 17.70 | 36,764 | +0.01(+0.06%) |
Jul 08, 2019 | 17.66 | 17.69 | 17.66 | 17.69 | 91,537 | +0.02(+0.14%) |
Jul 05, 2019 | 17.66 | 17.68 | 17.66 | 17.67 | 22,900 | -0.01(-0.08%) |
Jul 03, 2019 | 17.70 | 17.70 | 17.67 | 17.68 | 36,200 | +0.01(+0.06%) |
Jul 02, 2019 | 17.68 | 17.70 | 17.66 | 17.67 | 118,679 | +0.01(+0.06%) |
Jul 01, 2019 | 17.68 | 17.68 | 17.66 | 17.66 | 7,411 | -0.04(-0.20%) |
Jun 28, 2019 | 17.68 | 17.71 | 17.68 | 17.70 | 22,400 | -0.01(-0.05%) |
Jun 27, 2019 | 17.71 | 17.71 | 17.69 | 17.70 | 15,656 | +0.02(+0.10%) |
Jun 26, 2019 | 17.70 | 17.70 | 17.68 | 17.69 | 23,613 | +0.01(+0.04%) |
Jun 25, 2019 | 17.68 | 17.70 | 17.67 | 17.68 | 23,902 | -0.02(-0.11%) |
Jun 24, 2019 | 17.69 | 17.71 | 17.68 | 17.70 | 22,803 | +0.03(+0.17%) |
Jun 21, 2019 | 17.68 | 17.69 | 17.66 | 17.67 | 26,600 | -0.01(-0.06%) |
Jun 20, 2019 | 17.68 | 17.70 | 17.66 | 17.68 | 50,258 | +0.00(+0.00%) |
Jun 19, 2019 | 17.63 | 17.68 | 17.63 | 17.68 | 32,197 | +0.02(+0.10%) |
Jun 18, 2019 | 17.68 | 17.68 | 17.64 | 17.66 | 23,719 | +0.02(+0.10%) |
Jun 17, 2019 | 17.63 | 17.67 | 17.63 | 17.64 | 45,405 | +0.00(+0.03%) |
Jun 14, 2019 | 17.63 | 17.65 | 17.63 | 17.64 | 22,700 | -0.01(-0.06%) |
Jun 13, 2019 | 17.66 | 17.66 | 17.63 | 17.65 | 14,629 | +0.00(+0.02%) |
Jun 12, 2019 | 17.64 | 17.66 | 17.63 | 17.65 | 14,555 | +0.01(+0.04%) |
Jun 11, 2019 | 17.65 | 17.65 | 17.63 | 17.64 | 4,571 | -0.01(-0.06%) |
Jun 10, 2019 | 17.64 | 17.69 | 17.63 | 17.65 | 21,410 | +0.00(+0.00%) |
Jun 07, 2019 | 17.67 | 17.67 | 17.64 | 17.65 | 14,300 | +0.02(+0.13%) |
Jun 06, 2019 | 17.65 | 17.65 | 17.62 | 17.63 | 10,747 | +0.02(+0.10%) |
Jun 05, 2019 | 17.62 | 17.64 | 17.61 | 17.61 | 8,698 | -0.02(-0.09%) |
Jun 04, 2019 | 17.61 | 17.63 | 17.61 | 17.63 | 26,578 | +0.02(+0.09%) |
Jun 03, 2019 | 17.61 | 17.65 | 17.61 | 17.61 | 41,070 | -0.05(-0.28%) |
May 31, 2019 | 17.64 | 17.66 | 17.63 | 17.66 | 27,400 | +0.03(+0.17%) |
May 30, 2019 | 17.63 | 17.63 | 17.60 | 17.63 | 34,665 | +0.02(+0.11%) |
May 29, 2019 | 17.64 | 17.64 | 17.61 | 17.61 | 34,108 | -0.02(-0.11%) |
May 28, 2019 | 17.63 | 17.63 | 17.60 | 17.63 | 58,005 | +0.01(+0.06%) |
May 24, 2019 | 17.59 | 17.62 | 17.59 | 17.62 | 50,300 | +0.03(+0.14%) |
May 23, 2019 | 17.59 | 17.61 | 17.57 | 17.59 | 23,329 | +0.02(+0.14%) |
May 22, 2019 | 17.57 | 17.60 | 17.57 | 17.57 | 13,509 | +0.01(+0.06%) |
May 21, 2019 | 17.59 | 17.59 | 17.56 | 17.56 | 24,222 | -0.01(-0.06%) |
May 20, 2019 | 17.56 | 17.59 | 17.56 | 17.57 | 24,213 | +0.01(+0.06%) |
May 17, 2019 | 17.57 | 17.60 | 17.56 | 17.56 | 89,800 | -0.01(-0.07%) |
May 16, 2019 | 17.57 | 17.58 | 17.57 | 17.57 | 17,948 | +0.00(+0.02%) |
May 15, 2019 | 17.57 | 17.59 | 17.57 | 17.57 | 27,362 | +0.02(+0.11%) |
May 14, 2019 | 17.55 | 17.58 | 17.55 | 17.55 | 37,930 | -0.03(-0.17%) |
May 13, 2019 | 17.57 | 17.58 | 17.55 | 17.58 | 19,259 | +0.05(+0.29%) |
May 10, 2019 | 17.54 | 17.56 | 17.53 | 17.53 | 28,500 | -0.02(-0.11%) |
May 09, 2019 | 17.54 | 17.56 | 17.53 | 17.55 | 74,107 | +0.04(+0.23%) |
May 08, 2019 | 17.55 | 17.55 | 17.51 | 17.51 | 41,733 | -0.02(-0.09%) |
May 07, 2019 | 17.52 | 17.53 | 17.52 | 17.53 | 44,739 | +0.02(+0.09%) |
May 06, 2019 | 17.52 | 17.53 | 17.49 | 17.51 | 67,842 | +0.00(+0.00%) |
May 03, 2019 | 17.50 | 17.52 | 17.50 | 17.51 | 28,400 | +0.01(+0.06%) |
May 02, 2019 | 17.49 | 17.52 | 17.49 | 17.50 | 55,563 | -0.01(-0.06%) |