Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.52 | 12.66 | 12.44 | 12.54 | 29,765 | +0.02(+0.17%) |
Jun 29, 2020 | 12.50 | 12.59 | 12.41 | 12.52 | 134,086 | +0.03(+0.22%) |
Jun 26, 2020 | 12.80 | 12.80 | 12.47 | 12.49 | 75,653 | -0.27(-2.08%) |
Jun 25, 2020 | 12.76 | 12.85 | 12.63 | 12.75 | 121,745 | +0.01(+0.11%) |
Jun 24, 2020 | 13.08 | 13.29 | 12.54 | 12.74 | 63,245 | -0.27(-2.04%) |
Jun 23, 2020 | 13.08 | 13.08 | 13.00 | 13.01 | 80,416 | +0.00(+0.00%) |
Jun 22, 2020 | 13.72 | 13.72 | 12.94 | 13.01 | 92,140 | -0.08(-0.64%) |
Jun 19, 2020 | 13.42 | 13.42 | 13.04 | 13.09 | 42,526 | -0.17(-1.26%) |
Jun 18, 2020 | 13.18 | 13.28 | 13.04 | 13.26 | 43,485 | -0.05(-0.37%) |
Jun 17, 2020 | 13.21 | 13.45 | 13.21 | 13.30 | 485,536 | +0.03(+0.26%) |
Jun 16, 2020 | 13.00 | 13.32 | 12.97 | 13.27 | 84,398 | +0.46(+3.63%) |
Jun 15, 2020 | 12.35 | 12.96 | 12.26 | 12.81 | 70,533 | +0.15(+1.15%) |
Jun 12, 2020 | 12.56 | 13.13 | 12.56 | 12.66 | 93,414 | +0.14(+1.14%) |
Jun 11, 2020 | 13.18 | 13.18 | 12.43 | 12.52 | 141,382 | -1.14(-8.33%) |
Jun 10, 2020 | 14.17 | 14.17 | 13.37 | 13.65 | 121,964 | -0.30(-2.17%) |
Jun 09, 2020 | 14.24 | 14.24 | 13.87 | 13.96 | 41,753 | -0.16(-1.13%) |
Jun 08, 2020 | 14.29 | 14.39 | 13.87 | 14.12 | 133,949 | +0.38(+2.78%) |
Jun 05, 2020 | 13.40 | 13.87 | 13.40 | 13.73 | 154,825 | +0.45(+3.39%) |
Jun 04, 2020 | 13.11 | 13.35 | 13.07 | 13.28 | 87,711 | +0.22(+1.67%) |
Jun 03, 2020 | 12.77 | 13.08 | 12.77 | 13.07 | 116,658 | +0.36(+2.81%) |
Jun 02, 2020 | 12.76 | 12.76 | 12.64 | 12.71 | 52,512 | +0.07(+0.55%) |
Jun 01, 2020 | 12.58 | 12.74 | 12.56 | 12.64 | 48,912 | +0.11(+0.89%) |
May 29, 2020 | 12.67 | 12.71 | 12.38 | 12.53 | 64,005 | +0.00(+0.00%) |
May 28, 2020 | 12.52 | 12.85 | 12.49 | 12.53 | 60,931 | +0.01(+0.05%) |
May 27, 2020 | 12.14 | 12.54 | 12.14 | 12.52 | 155,499 | +0.37(+3.03%) |
May 26, 2020 | 12.00 | 12.28 | 11.99 | 12.15 | 95,136 | +0.33(+2.80%) |
May 22, 2020 | 11.83 | 11.89 | 11.66 | 11.82 | 41,661 | +0.06(+0.54%) |
May 21, 2020 | 11.70 | 11.79 | 11.67 | 11.76 | 85,310 | +0.07(+0.60%) |
May 20, 2020 | 11.58 | 11.81 | 11.58 | 11.69 | 111,660 | +0.21(+1.87%) |
May 19, 2020 | 11.35 | 11.62 | 11.35 | 11.47 | 61,888 | +0.11(+0.97%) |
May 18, 2020 | 11.39 | 11.51 | 11.25 | 11.36 | 87,927 | +0.49(+4.49%) |
May 15, 2020 | 11.11 | 11.11 | 10.80 | 10.88 | 58,185 | -0.08(-0.69%) |
May 14, 2020 | 10.73 | 10.96 | 10.35 | 10.95 | 118,081 | +0.05(+0.44%) |
May 13, 2020 | 11.52 | 11.52 | 10.79 | 10.90 | 92,579 | -0.54(-4.74%) |
May 12, 2020 | 11.51 | 11.52 | 11.34 | 11.45 | 50,716 | +0.03(+0.30%) |
May 11, 2020 | 11.25 | 11.51 | 11.11 | 11.41 | 50,349 | -0.03(-0.30%) |
May 08, 2020 | 11.55 | 11.55 | 11.45 | 11.45 | 107,353 | -0.10(-0.89%) |
May 07, 2020 | 11.40 | 11.62 | 11.36 | 11.55 | 52,869 | +0.15(+1.33%) |
May 06, 2020 | 11.49 | 11.65 | 11.35 | 11.40 | 32,187 | -0.03(-0.30%) |
May 05, 2020 | 11.67 | 11.67 | 11.31 | 11.43 | 45,601 | +0.12(+1.09%) |
May 04, 2020 | 11.42 | 11.60 | 11.09 | 11.31 | 711,078 | -0.11(-0.96%) |
May 01, 2020 | 11.65 | 11.85 | 11.16 | 11.42 | 84,078 | -0.30(-2.58%) |
Apr 30, 2020 | 11.76 | 11.89 | 11.62 | 11.72 | 115,673 | +0.07(+0.59%) |
Apr 29, 2020 | 11.31 | 11.66 | 11.30 | 11.65 | 121,352 | +0.53(+4.76%) |
Apr 28, 2020 | 11.03 | 11.16 | 10.83 | 11.12 | 100,098 | +0.26(+2.41%) |
Apr 27, 2020 | 10.80 | 11.00 | 10.79 | 10.86 | 88,049 | +0.13(+1.22%) |
Apr 24, 2020 | 10.79 | 10.79 | 10.59 | 10.73 | 76,078 | +0.01(+0.06%) |
Apr 23, 2020 | 10.29 | 10.85 | 10.29 | 10.72 | 80,247 | +0.34(+3.31%) |
Apr 22, 2020 | 10.26 | 10.60 | 10.26 | 10.38 | 71,154 | +0.12(+1.21%) |
Apr 21, 2020 | 10.66 | 10.66 | 10.14 | 10.26 | 115,647 | -0.40(-3.74%) |
Apr 20, 2020 | 10.69 | 10.92 | 10.58 | 10.66 | 181,563 | -0.36(-3.25%) |
Apr 17, 2020 | 11.67 | 12.26 | 10.86 | 11.01 | 113,056 | +0.29(+2.67%) |
Apr 16, 2020 | 11.17 | 11.17 | 10.50 | 10.73 | 70,080 | -0.09(-0.82%) |
Apr 15, 2020 | 11.10 | 11.10 | 10.65 | 10.82 | 97,382 | -0.29(-2.58%) |
Apr 14, 2020 | 10.77 | 11.23 | 10.63 | 11.10 | 133,233 | +0.44(+4.15%) |
Apr 13, 2020 | 11.22 | 12.20 | 10.28 | 10.66 | 154,773 | -0.10(-0.95%) |
Apr 09, 2020 | 9.876 | 11.00 | 9.808 | 10.76 | 243,879 | +1.21(+12.62%) |
Apr 08, 2020 | 8.847 | 9.845 | 8.840 | 9.555 | 776,751 | +1.00(+11.69%) |
Apr 07, 2020 | 8.847 | 8.847 | 8.428 | 8.555 | 160,832 | +0.55(+6.93%) |
Apr 06, 2020 | 7.492 | 8.173 | 7.369 | 8.001 | 134,942 | +0.64(+8.77%) |
Apr 03, 2020 | 7.975 | 8.772 | 7.356 | 7.356 | 61,226 | -0.35(-4.51%) |
Apr 02, 2020 | 8.091 | 8.091 | 7.560 | 7.703 | 86,620 | +0.13(+1.71%) |
Apr 01, 2020 | 8.343 | 8.391 | 7.533 | 7.574 | 150,309 | -1.08(-12.51%) |
Mar 31, 2020 | 8.895 | 9.149 | 8.547 | 8.656 | 133,214 | -0.41(-4.51%) |
Mar 30, 2020 | 9.535 | 9.535 | 8.909 | 9.065 | 56,018 | -0.07(-0.82%) |
Mar 27, 2020 | 9.024 | 9.485 | 8.513 | 9.140 | 95,731 | -0.37(-3.87%) |
Mar 26, 2020 | 8.078 | 10.22 | 8.078 | 9.508 | 143,159 | +1.77(+22.86%) |
Mar 25, 2020 | 7.151 | 8.595 | 7.151 | 7.739 | 159,512 | +0.61(+8.53%) |
Mar 24, 2020 | 6.838 | 7.512 | 6.838 | 7.131 | 143,325 | +0.35(+5.12%) |
Mar 23, 2020 | 7.376 | 7.492 | 6.538 | 6.784 | 162,524 | -1.24(-15.45%) |
Mar 20, 2020 | 8.513 | 8.990 | 7.662 | 8.023 | 253,863 | -0.01(-0.17%) |
Mar 19, 2020 | 5.649 | 8.124 | 5.468 | 8.037 | 137,139 | +2.74(+51.65%) |
Mar 18, 2020 | 7.996 | 8.087 | 5.047 | 5.300 | 440,732 | -3.58(-40.35%) |
Mar 17, 2020 | 9.758 | 9.940 | 8.837 | 8.884 | 279,135 | -0.87(-8.96%) |
Mar 16, 2020 | 10.50 | 10.91 | 9.678 | 9.758 | 134,139 | -1.61(-14.14%) |
Mar 13, 2020 | 10.81 | 11.37 | 10.63 | 11.37 | 224,526 | +1.10(+10.75%) |
Mar 12, 2020 | 11.42 | 11.80 | 9.550 | 10.26 | 321,113 | -2.74(-21.06%) |
Mar 11, 2020 | 14.14 | 14.19 | 12.82 | 13.00 | 277,791 | -1.29(-9.04%) |
Mar 10, 2020 | 14.40 | 14.78 | 13.84 | 14.29 | 231,579 | +0.07(+0.52%) |
Mar 09, 2020 | 15.47 | 15.72 | 13.79 | 14.22 | 349,396 | -1.91(-11.84%) |
Mar 06, 2020 | 16.34 | 16.55 | 15.95 | 16.13 | 136,649 | -0.48(-2.91%) |
Mar 05, 2020 | 16.98 | 17.08 | 16.61 | 16.61 | 106,062 | -0.52(-3.06%) |
Mar 04, 2020 | 17.05 | 17.15 | 16.84 | 17.14 | 119,476 | +0.38(+2.29%) |
Mar 03, 2020 | 16.64 | 17.22 | 16.64 | 16.75 | 201,489 | +0.09(+0.52%) |
Mar 02, 2020 | 16.15 | 16.68 | 16.01 | 16.67 | 235,793 | +0.65(+4.03%) |
Feb 28, 2020 | 16.67 | 16.68 | 15.80 | 16.02 | 417,084 | -0.91(-5.36%) |
Feb 27, 2020 | 17.06 | 17.08 | 16.68 | 16.93 | 229,851 | -0.15(-0.91%) |
Feb 26, 2020 | 17.15 | 17.18 | 17.02 | 17.08 | 434,281 | -0.13(-0.78%) |
Feb 25, 2020 | 17.65 | 17.78 | 17.08 | 17.22 | 268,998 | -0.41(-2.33%) |
Feb 24, 2020 | 17.82 | 17.84 | 17.59 | 17.63 | 151,777 | -0.30(-1.69%) |
Feb 21, 2020 | 17.90 | 17.98 | 17.85 | 17.93 | 66,465 | -0.01(-0.08%) |
Feb 20, 2020 | 17.91 | 17.96 | 17.89 | 17.94 | 118,474 | +0.05(+0.30%) |
Feb 19, 2020 | 17.96 | 17.97 | 17.84 | 17.89 | 145,644 | -0.09(-0.48%) |
Feb 18, 2020 | 17.98 | 18.00 | 17.88 | 17.98 | 155,264 | +0.02(+0.11%) |
Feb 14, 2020 | 17.96 | 17.98 | 17.90 | 17.96 | 70,534 | -0.01(-0.04%) |
Feb 13, 2020 | 17.94 | 17.97 | 17.93 | 17.96 | 59,457 | +0.00(+0.00%) |
Feb 12, 2020 | 18.00 | 18.03 | 17.90 | 17.96 | 95,048 | +0.00(+0.00%) |
Feb 11, 2020 | 17.93 | 17.97 | 17.92 | 17.96 | 158,974 | +0.03(+0.19%) |
Feb 10, 2020 | 17.86 | 17.94 | 17.86 | 17.93 | 83,638 | +0.05(+0.26%) |
Feb 07, 2020 | 17.90 | 17.96 | 17.84 | 17.88 | 100,186 | -0.01(-0.07%) |
Feb 06, 2020 | 17.87 | 17.91 | 17.86 | 17.90 | 78,414 | +0.03(+0.15%) |
Feb 05, 2020 | 17.85 | 17.89 | 17.85 | 17.87 | 71,151 | +0.02(+0.11%) |
Feb 04, 2020 | 17.86 | 17.86 | 17.77 | 17.85 | 70,185 | +0.05(+0.26%) |
Feb 03, 2020 | 17.81 | 17.83 | 17.76 | 17.80 | 78,907 | +0.01(+0.04%) |
Jan 31, 2020 | 17.80 | 17.83 | 17.72 | 17.80 | 113,814 | +0.03(+0.19%) |
Jan 30, 2020 | 17.74 | 17.82 | 17.73 | 17.76 | 62,148 | -0.02(-0.11%) |
Jan 29, 2020 | 17.70 | 17.79 | 17.70 | 17.78 | 54,645 | +0.07(+0.38%) |
Jan 28, 2020 | 17.68 | 17.80 | 17.68 | 17.72 | 68,835 | +0.09(+0.49%) |
Jan 27, 2020 | 17.68 | 17.72 | 17.60 | 17.63 | 81,997 | -0.11(-0.60%) |
Jan 24, 2020 | 17.80 | 17.84 | 17.73 | 17.74 | 53,163 | -0.07(-0.38%) |
Jan 23, 2020 | 17.84 | 17.88 | 17.80 | 17.80 | 60,707 | -0.01(-0.04%) |
Jan 22, 2020 | 17.85 | 17.92 | 17.81 | 17.81 | 92,849 | -0.02(-0.11%) |
Jan 21, 2020 | 17.82 | 17.92 | 17.80 | 17.83 | 127,142 | +0.03(+0.15%) |
Jan 17, 2020 | 17.72 | 17.86 | 17.71 | 17.80 | 89,437 | +0.09(+0.49%) |
Jan 16, 2020 | 17.82 | 17.89 | 17.72 | 17.72 | 90,185 | -0.05(-0.29%) |
Jan 15, 2020 | 17.71 | 17.80 | 17.71 | 17.77 | 53,789 | +0.08(+0.48%) |
Jan 14, 2020 | 17.74 | 17.77 | 17.68 | 17.68 | 68,366 | -0.06(-0.34%) |
Jan 13, 2020 | 17.72 | 17.76 | 17.71 | 17.74 | 70,696 | +0.03(+0.15%) |
Jan 10, 2020 | 17.70 | 17.72 | 17.66 | 17.72 | 57,463 | +0.04(+0.24%) |
Jan 09, 2020 | 17.60 | 17.68 | 17.60 | 17.67 | 245,199 | +0.04(+0.23%) |
Jan 08, 2020 | 17.60 | 17.64 | 17.58 | 17.63 | 57,930 | +0.02(+0.13%) |
Jan 07, 2020 | 17.62 | 17.64 | 17.58 | 17.61 | 34,375 | +0.01(+0.08%) |
Jan 06, 2020 | 17.60 | 17.62 | 17.58 | 17.60 | 75,176 | +0.03(+0.15%) |
Jan 03, 2020 | 17.50 | 17.60 | 17.48 | 17.57 | 46,905 | +0.06(+0.34%) |
Jan 02, 2020 | 17.47 | 17.56 | 17.47 | 17.51 | 84,952 | +0.04(+0.21%) |
Dec 31, 2019 | 17.39 | 17.51 | 17.39 | 17.47 | 41,325 | +0.07(+0.40%) |
Dec 30, 2019 | 17.38 | 17.42 | 17.37 | 17.40 | 89,504 | +0.02(+0.11%) |
Dec 27, 2019 | 17.38 | 17.42 | 17.36 | 17.39 | 28,354 | +0.01(+0.08%) |
Dec 26, 2019 | 17.43 | 17.43 | 17.36 | 17.37 | 69,429 | +0.01(+0.05%) |
Dec 24, 2019 | 17.37 | 17.37 | 17.36 | 17.36 | 11,914 | +0.03(+0.20%) |
Dec 23, 2019 | 17.30 | 17.38 | 17.24 | 17.33 | 67,104 | +0.00(+0.02%) |
Dec 20, 2019 | 17.31 | 17.36 | 17.28 | 17.32 | 129,707 | +0.07(+0.38%) |
Dec 19, 2019 | 17.23 | 17.29 | 17.22 | 17.26 | 42,694 | +0.00(+0.02%) |
Dec 18, 2019 | 17.21 | 17.27 | 17.21 | 17.26 | 37,618 | +0.09(+0.51%) |
Dec 17, 2019 | 17.19 | 17.23 | 17.17 | 17.17 | 63,901 | -0.02(-0.11%) |
Dec 16, 2019 | 17.10 | 17.19 | 17.04 | 17.19 | 41,681 | +0.15(+0.88%) |
Dec 13, 2019 | 17.06 | 17.15 | 17.04 | 17.04 | 43,276 | -0.03(-0.15%) |
Dec 12, 2019 | 17.04 | 17.10 | 17.01 | 17.06 | 28,231 | +0.04(+0.23%) |
Dec 11, 2019 | 16.93 | 17.02 | 16.91 | 17.02 | 21,079 | +0.05(+0.32%) |
Dec 10, 2019 | 16.99 | 17.04 | 16.86 | 16.97 | 105,678 | -0.02(-0.13%) |
Dec 09, 2019 | 16.86 | 17.03 | 16.84 | 16.99 | 69,450 | +0.08(+0.50%) |
Dec 06, 2019 | 16.84 | 16.91 | 16.80 | 16.91 | 120,743 | +0.06(+0.37%) |
Dec 05, 2019 | 16.91 | 16.95 | 16.85 | 16.85 | 61,662 | -0.04(-0.25%) |
Dec 04, 2019 | 16.92 | 16.95 | 16.89 | 16.89 | 259,852 | -0.02(-0.11%) |
Dec 03, 2019 | 17.03 | 17.03 | 16.88 | 16.91 | 77,231 | -0.09(-0.53%) |
Dec 02, 2019 | 17.08 | 17.14 | 16.98 | 17.00 | 56,020 | -0.08(-0.45%) |
Nov 29, 2019 | 17.08 | 17.16 | 17.08 | 17.08 | 37,886 | -0.01(-0.06%) |
Nov 27, 2019 | 17.09 | 17.09 | 17.07 | 17.09 | 26,951 | +0.02(+0.09%) |
Nov 26, 2019 | 17.06 | 17.09 | 17.06 | 17.07 | 43,643 | +0.04(+0.23%) |
Nov 25, 2019 | 17.01 | 17.06 | 16.95 | 17.03 | 124,767 | +0.02(+0.10%) |
Nov 22, 2019 | 17.06 | 17.08 | 17.01 | 17.02 | 79,776 | -0.02(-0.13%) |
Nov 21, 2019 | 17.02 | 17.18 | 17.02 | 17.04 | 59,279 | -0.01(-0.07%) |
Nov 20, 2019 | 17.11 | 17.11 | 17.04 | 17.05 | 80,283 | -0.05(-0.30%) |
Nov 19, 2019 | 17.17 | 17.17 | 17.05 | 17.10 | 128,349 | -0.03(-0.16%) |
Nov 18, 2019 | 17.18 | 17.20 | 17.13 | 17.13 | 96,838 | -0.02(-0.09%) |
Nov 15, 2019 | 17.14 | 17.15 | 17.10 | 17.14 | 69,028 | +0.05(+0.32%) |
Nov 14, 2019 | 17.16 | 17.16 | 17.08 | 17.09 | 88,840 | -0.01(-0.08%) |
Nov 13, 2019 | 17.04 | 17.12 | 17.04 | 17.10 | 116,914 | +0.03(+0.19%) |
Nov 12, 2019 | 17.02 | 17.11 | 17.02 | 17.07 | 88,044 | +0.03(+0.15%) |
Nov 11, 2019 | 17.09 | 17.12 | 17.04 | 17.04 | 138,629 | -0.03(-0.19%) |
Nov 08, 2019 | 17.04 | 17.10 | 17.04 | 17.08 | 44,984 | +0.03(+0.19%) |
Nov 07, 2019 | 17.14 | 17.15 | 17.03 | 17.04 | 116,580 | -0.08(-0.45%) |
Nov 06, 2019 | 17.13 | 17.16 | 17.12 | 17.12 | 36,619 | +0.05(+0.26%) |
Nov 05, 2019 | 17.13 | 17.17 | 17.08 | 17.08 | 98,141 | -0.06(-0.33%) |
Nov 04, 2019 | 17.11 | 17.16 | 17.11 | 17.13 | 76,973 | +0.03(+0.16%) |
Nov 01, 2019 | 17.17 | 17.18 | 17.10 | 17.11 | 112,927 | -0.02(-0.13%) |
Oct 31, 2019 | 17.19 | 17.19 | 17.12 | 17.13 | 44,525 | +0.01(+0.08%) |
Oct 30, 2019 | 17.17 | 17.18 | 17.12 | 17.12 | 107,337 | -0.03(-0.19%) |
Oct 29, 2019 | 17.19 | 17.19 | 17.12 | 17.15 | 44,938 | -0.01(-0.04%) |
Oct 28, 2019 | 17.19 | 17.19 | 17.12 | 17.15 | 69,920 | -0.02(-0.11%) |
Oct 25, 2019 | 17.24 | 17.24 | 17.17 | 17.17 | 77,715 | -0.03(-0.19%) |
Oct 24, 2019 | 17.13 | 17.21 | 17.13 | 17.21 | 78,278 | +0.03(+0.19%) |
Oct 23, 2019 | 17.12 | 17.20 | 17.12 | 17.17 | 92,945 | +0.06(+0.34%) |
Oct 22, 2019 | 17.11 | 17.16 | 17.10 | 17.12 | 79,603 | -0.01(-0.04%) |
Oct 21, 2019 | 17.10 | 17.15 | 17.10 | 17.12 | 108,421 | +0.03(+0.17%) |
Oct 18, 2019 | 17.11 | 17.12 | 17.06 | 17.09 | 109,206 | +0.02(+0.09%) |
Oct 17, 2019 | 17.15 | 17.15 | 17.05 | 17.08 | 90,231 | +0.02(+0.11%) |
Oct 16, 2019 | 17.05 | 17.06 | 17.01 | 17.06 | 137,106 | +0.04(+0.26%) |
Oct 15, 2019 | 16.99 | 17.04 | 16.99 | 17.01 | 64,567 | +0.04(+0.23%) |
Oct 14, 2019 | 17.01 | 17.01 | 16.97 | 16.97 | 73,377 | +0.03(+0.15%) |
Oct 11, 2019 | 16.95 | 16.98 | 16.89 | 16.95 | 94,989 | +0.06(+0.34%) |
Oct 10, 2019 | 16.87 | 16.95 | 16.83 | 16.89 | 58,763 | +0.02(+0.12%) |
Oct 09, 2019 | 16.80 | 16.89 | 16.80 | 16.87 | 64,136 | +0.06(+0.38%) |
Oct 08, 2019 | 16.81 | 16.91 | 16.81 | 16.81 | 80,971 | -0.05(-0.30%) |
Oct 07, 2019 | 16.91 | 16.92 | 16.85 | 16.86 | 77,120 | -0.01(-0.08%) |
Oct 04, 2019 | 16.86 | 16.90 | 16.81 | 16.87 | 40,776 | +0.07(+0.42%) |
Oct 03, 2019 | 16.81 | 16.89 | 16.77 | 16.80 | 82,076 | +0.02(+0.11%) |
Oct 02, 2019 | 16.92 | 16.95 | 16.77 | 16.78 | 126,160 | -0.09(-0.53%) |
Oct 01, 2019 | 16.86 | 16.92 | 16.86 | 16.87 | 48,341 | +0.01(+0.08%) |
Sep 30, 2019 | 16.88 | 16.92 | 16.86 | 16.86 | 95,953 | +0.02(+0.11%) |
Sep 27, 2019 | 16.86 | 16.91 | 16.84 | 16.84 | 64,367 | -0.02(-0.12%) |
Sep 26, 2019 | 16.85 | 16.89 | 16.82 | 16.86 | 30,888 | +0.06(+0.34%) |
Sep 25, 2019 | 16.77 | 16.83 | 16.77 | 16.80 | 54,995 | -0.02(-0.10%) |
Sep 24, 2019 | 16.92 | 16.92 | 16.80 | 16.82 | 230,192 | -0.01(-0.09%) |
Sep 23, 2019 | 16.90 | 16.90 | 16.78 | 16.83 | 68,181 | -0.01(-0.08%) |
Sep 20, 2019 | 16.87 | 16.87 | 16.79 | 16.85 | 59,524 | +0.05(+0.29%) |
Sep 19, 2019 | 16.83 | 16.83 | 16.77 | 16.80 | 76,656 | +0.04(+0.25%) |
Sep 18, 2019 | 16.66 | 16.76 | 16.66 | 16.75 | 38,642 | +0.04(+0.25%) |
Sep 17, 2019 | 16.64 | 16.71 | 16.64 | 16.71 | 34,662 | +0.06(+0.38%) |
Sep 16, 2019 | 16.62 | 16.68 | 16.62 | 16.65 | 41,237 | +0.09(+0.52%) |
Sep 13, 2019 | 16.76 | 16.76 | 16.43 | 16.56 | 115,976 | -0.15(-0.91%) |
Sep 12, 2019 | 16.74 | 16.74 | 16.68 | 16.72 | 78,554 | +0.03(+0.18%) |
Sep 11, 2019 | 16.68 | 16.71 | 16.67 | 16.69 | 21,889 | +0.02(+0.15%) |
Sep 10, 2019 | 16.68 | 16.76 | 16.64 | 16.66 | 66,451 | -0.01(-0.08%) |
Sep 09, 2019 | 16.78 | 16.78 | 16.64 | 16.67 | 38,731 | -0.04(-0.23%) |
Sep 06, 2019 | 16.66 | 16.71 | 16.65 | 16.71 | 51,300 | +0.08(+0.50%) |
Sep 05, 2019 | 16.60 | 16.66 | 16.60 | 16.63 | 58,531 | +0.00(+0.00%) |
Sep 04, 2019 | 16.59 | 16.64 | 16.58 | 16.63 | 79,935 | +0.08(+0.46%) |
Sep 03, 2019 | 16.57 | 16.57 | 16.54 | 16.55 | 48,999 | +0.00(+0.00%) |
Aug 30, 2019 | 16.55 | 16.58 | 16.53 | 16.55 | 25,650 | +0.02(+0.12%) |
Aug 29, 2019 | 16.57 | 16.57 | 16.52 | 16.53 | 57,964 | +0.02(+0.12%) |
Aug 28, 2019 | 16.47 | 16.54 | 16.47 | 16.52 | 219,118 | +0.04(+0.27%) |
Aug 27, 2019 | 16.52 | 16.56 | 16.47 | 16.47 | 87,607 | -0.05(-0.32%) |
Aug 26, 2019 | 16.57 | 16.57 | 16.51 | 16.52 | 79,333 | -0.00(-0.02%) |
Aug 23, 2019 | 16.60 | 16.67 | 16.52 | 16.53 | 50,670 | -0.08(-0.50%) |
Aug 22, 2019 | 16.65 | 16.65 | 16.58 | 16.61 | 53,275 | +0.01(+0.08%) |
Aug 21, 2019 | 16.62 | 16.64 | 16.59 | 16.60 | 70,210 | +0.05(+0.31%) |
Aug 20, 2019 | 16.60 | 16.61 | 16.55 | 16.55 | 149,015 | -0.01(-0.04%) |
Aug 19, 2019 | 16.57 | 16.58 | 16.52 | 16.55 | 82,549 | +0.06(+0.35%) |
Aug 16, 2019 | 16.48 | 16.50 | 16.45 | 16.50 | 50,723 | +0.01(+0.07%) |
Aug 15, 2019 | 16.42 | 16.51 | 16.42 | 16.48 | 50,874 | +0.08(+0.50%) |
Aug 14, 2019 | 16.40 | 16.46 | 16.40 | 16.40 | 63,547 | -0.04(-0.23%) |
Aug 13, 2019 | 16.40 | 16.47 | 16.40 | 16.44 | 66,133 | +0.06(+0.35%) |
Aug 12, 2019 | 16.40 | 16.40 | 16.38 | 16.38 | 64,450 | -0.00(-0.02%) |
Aug 09, 2019 | 16.38 | 16.40 | 16.37 | 16.39 | 41,212 | +0.04(+0.26%) |
Aug 08, 2019 | 16.35 | 16.42 | 16.33 | 16.35 | 82,898 | +0.00(+0.02%) |
Aug 07, 2019 | 16.40 | 16.40 | 16.31 | 16.34 | 78,234 | -0.05(-0.33%) |
Aug 06, 2019 | 16.33 | 16.46 | 16.33 | 16.40 | 113,197 | +0.04(+0.23%) |
Aug 05, 2019 | 16.56 | 16.56 | 16.24 | 16.36 | 98,235 | -0.15(-0.90%) |
Aug 02, 2019 | 16.47 | 16.51 | 16.47 | 16.51 | 26,629 | +0.02(+0.13%) |
Aug 01, 2019 | 16.52 | 16.57 | 16.48 | 16.48 | 56,453 | -0.03(-0.17%) |
Jul 31, 2019 | 16.47 | 16.54 | 16.47 | 16.51 | 35,712 | -0.01(-0.04%) |
Jul 30, 2019 | 16.52 | 16.52 | 16.47 | 16.52 | 56,564 | +0.00(+0.02%) |
Jul 29, 2019 | 16.42 | 16.52 | 16.42 | 16.52 | 68,682 | +0.07(+0.43%) |
Jul 26, 2019 | 16.40 | 16.45 | 16.35 | 16.44 | 53,576 | +0.05(+0.29%) |
Jul 25, 2019 | 16.44 | 16.44 | 16.38 | 16.40 | 32,372 | -0.02(-0.13%) |
Jul 24, 2019 | 16.40 | 16.43 | 16.40 | 16.42 | 46,320 | +0.06(+0.34%) |
Jul 23, 2019 | 16.72 | 16.72 | 16.35 | 16.36 | 88,143 | +0.02(+0.10%) |
Jul 22, 2019 | 16.50 | 16.50 | 16.34 | 16.34 | 41,832 | +0.06(+0.38%) |
Jul 19, 2019 | 16.33 | 16.33 | 16.28 | 16.28 | 72,014 | -0.01(-0.09%) |
Jul 18, 2019 | 16.35 | 16.35 | 16.30 | 16.30 | 53,052 | -0.05(-0.34%) |
Jul 17, 2019 | 16.35 | 16.37 | 16.35 | 16.35 | 64,442 | +0.01(+0.03%) |
Jul 16, 2019 | 16.35 | 16.36 | 16.34 | 16.35 | 64,642 | +0.02(+0.15%) |
Jul 15, 2019 | 16.24 | 16.34 | 16.24 | 16.32 | 22,041 | +0.09(+0.57%) |
Jul 12, 2019 | 16.23 | 16.23 | 16.19 | 16.23 | 52,853 | +0.05(+0.33%) |
Jul 11, 2019 | 16.23 | 16.23 | 16.16 | 16.18 | 52,821 | -0.01(-0.04%) |
Jul 10, 2019 | 16.14 | 16.18 | 16.13 | 16.18 | 85,898 | +0.02(+0.14%) |
Jul 09, 2019 | 16.16 | 16.20 | 16.16 | 16.16 | 33,904 | -0.00(-0.02%) |
Jul 08, 2019 | 16.23 | 16.23 | 16.16 | 16.16 | 32,805 | -0.01(-0.06%) |
Jul 05, 2019 | 16.20 | 16.20 | 16.14 | 16.17 | 27,943 | -0.02(-0.13%) |
Jul 03, 2019 | 16.22 | 16.26 | 16.20 | 16.20 | 35,448 | -0.01(-0.06%) |
Jul 02, 2019 | 16.17 | 16.23 | 16.12 | 16.20 | 26,678 | +0.08(+0.52%) |