Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.65 | 19.17 | 18.65 | 18.82 | 143,125 | -0.03(-0.15%) |
Jun 29, 2020 | 17.86 | 18.87 | 17.86 | 18.85 | 187,371 | +1.18(+6.69%) |
Jun 26, 2020 | 17.82 | 17.95 | 17.56 | 17.67 | 563,048 | -0.34(-1.88%) |
Jun 25, 2020 | 17.80 | 18.02 | 17.53 | 18.00 | 205,049 | +0.08(+0.43%) |
Jun 24, 2020 | 18.25 | 18.36 | 17.86 | 17.93 | 262,707 | -0.59(-3.19%) |
Jun 23, 2020 | 19.05 | 19.07 | 18.47 | 18.52 | 139,780 | -0.31(-1.65%) |
Jun 22, 2020 | 18.42 | 18.97 | 18.18 | 18.83 | 150,718 | +0.16(+0.88%) |
Jun 19, 2020 | 19.11 | 19.15 | 18.55 | 18.66 | 284,413 | -0.30(-1.58%) |
Jun 18, 2020 | 18.75 | 19.08 | 18.66 | 18.96 | 165,676 | +0.03(+0.15%) |
Jun 17, 2020 | 19.57 | 19.63 | 18.90 | 18.93 | 122,200 | -0.63(-3.22%) |
Jun 16, 2020 | 19.85 | 19.96 | 19.25 | 19.56 | 158,637 | +0.31(+1.61%) |
Jun 15, 2020 | 18.51 | 19.43 | 18.51 | 19.25 | 152,256 | +0.13(+0.66%) |
Jun 12, 2020 | 19.62 | 19.62 | 18.80 | 19.13 | 226,622 | +0.18(+0.97%) |
Jun 11, 2020 | 19.43 | 19.69 | 18.84 | 18.94 | 179,391 | -1.19(-5.92%) |
Jun 10, 2020 | 20.87 | 21.04 | 19.95 | 20.14 | 198,490 | -0.55(-2.67%) |
Jun 09, 2020 | 21.67 | 21.67 | 20.52 | 20.69 | 177,506 | -0.63(-2.95%) |
Jun 08, 2020 | 19.91 | 21.38 | 19.91 | 21.32 | 287,226 | +1.51(+7.63%) |
Jun 05, 2020 | 19.57 | 20.01 | 19.24 | 19.81 | 273,165 | +0.63(+3.28%) |
Jun 04, 2020 | 19.17 | 19.34 | 18.72 | 19.18 | 171,688 | -0.11(-0.55%) |
Jun 03, 2020 | 18.84 | 19.50 | 18.76 | 19.28 | 155,181 | +0.77(+4.13%) |
Jun 02, 2020 | 18.45 | 18.84 | 18.26 | 18.52 | 124,137 | +0.10(+0.53%) |
Jun 01, 2020 | 18.74 | 18.95 | 18.39 | 18.42 | 199,252 | -0.23(-1.25%) |
May 29, 2020 | 18.53 | 18.95 | 18.38 | 18.65 | 415,785 | -0.17(-0.93%) |
May 28, 2020 | 19.33 | 19.67 | 18.75 | 18.83 | 189,249 | -0.23(-1.22%) |
May 27, 2020 | 18.90 | 19.19 | 18.54 | 19.06 | 244,714 | +0.38(+2.02%) |
May 26, 2020 | 18.81 | 18.90 | 18.56 | 18.68 | 174,706 | +0.40(+2.17%) |
May 22, 2020 | 18.20 | 18.30 | 18.00 | 18.29 | 105,468 | +0.28(+1.56%) |
May 21, 2020 | 18.00 | 18.26 | 17.91 | 18.00 | 179,251 | +0.01(+0.05%) |
May 20, 2020 | 18.25 | 18.25 | 17.80 | 17.99 | 211,985 | +0.15(+0.81%) |
May 19, 2020 | 18.28 | 18.28 | 17.76 | 17.85 | 217,981 | -0.43(-2.33%) |
May 18, 2020 | 17.55 | 18.39 | 17.55 | 18.28 | 279,516 | +1.18(+6.92%) |
May 15, 2020 | 16.76 | 17.17 | 16.48 | 17.09 | 279,357 | +0.45(+2.68%) |
May 14, 2020 | 16.11 | 16.66 | 15.79 | 16.65 | 216,420 | +0.18(+1.12%) |
May 13, 2020 | 16.77 | 16.79 | 16.21 | 16.46 | 181,957 | -0.56(-3.30%) |
May 12, 2020 | 17.59 | 17.74 | 16.99 | 17.03 | 213,153 | -0.53(-3.04%) |
May 11, 2020 | 17.34 | 17.74 | 17.14 | 17.56 | 149,573 | -0.03(-0.16%) |
May 08, 2020 | 17.39 | 17.59 | 17.13 | 17.59 | 147,263 | +0.59(+3.48%) |
May 07, 2020 | 16.97 | 17.22 | 16.73 | 17.00 | 175,468 | +0.30(+1.80%) |
May 06, 2020 | 17.03 | 17.06 | 16.66 | 16.70 | 140,663 | -0.25(-1.49%) |
May 05, 2020 | 17.09 | 17.42 | 16.88 | 16.95 | 171,170 | +0.19(+1.16%) |
May 04, 2020 | 16.85 | 16.99 | 16.54 | 16.75 | 161,040 | -0.35(-2.04%) |
May 01, 2020 | 17.51 | 17.51 | 17.01 | 17.10 | 223,630 | -0.63(-3.55%) |
Apr 30, 2020 | 17.32 | 17.88 | 17.16 | 17.73 | 203,065 | -0.40(-2.19%) |
Apr 29, 2020 | 18.19 | 18.25 | 17.60 | 18.13 | 202,983 | +0.59(+3.37%) |
Apr 28, 2020 | 17.75 | 17.75 | 17.30 | 17.54 | 183,771 | +0.30(+1.74%) |
Apr 27, 2020 | 16.70 | 17.42 | 16.49 | 17.24 | 122,387 | +0.64(+3.85%) |
Apr 24, 2020 | 16.35 | 16.73 | 16.09 | 16.60 | 143,342 | +0.35(+2.15%) |
Apr 23, 2020 | 16.34 | 16.45 | 16.01 | 16.25 | 152,990 | -0.08(-0.47%) |
Apr 22, 2020 | 16.31 | 16.43 | 15.96 | 16.33 | 164,129 | +0.39(+2.43%) |
Apr 21, 2020 | 15.93 | 16.41 | 15.93 | 15.94 | 196,205 | -0.29(-1.79%) |
Apr 20, 2020 | 16.81 | 16.87 | 16.23 | 16.23 | 164,127 | -0.91(-5.31%) |
Apr 17, 2020 | 17.41 | 17.82 | 17.05 | 17.14 | 176,881 | +0.07(+0.40%) |
Apr 16, 2020 | 16.32 | 17.13 | 16.31 | 17.07 | 315,206 | +0.65(+3.95%) |
Apr 15, 2020 | 17.26 | 17.54 | 16.34 | 16.42 | 237,497 | -1.33(-7.48%) |
Apr 14, 2020 | 17.55 | 17.78 | 17.21 | 17.75 | 176,713 | +0.64(+3.74%) |
Apr 13, 2020 | 17.85 | 18.01 | 16.90 | 17.11 | 190,166 | -0.94(-5.21%) |
Apr 09, 2020 | 17.43 | 18.20 | 17.31 | 18.05 | 277,499 | +0.96(+5.61%) |
Apr 08, 2020 | 16.60 | 17.21 | 16.45 | 17.09 | 288,238 | +0.63(+3.83%) |
Apr 07, 2020 | 16.67 | 17.17 | 16.13 | 16.46 | 480,358 | +0.13(+0.77%) |
Apr 06, 2020 | 16.16 | 16.66 | 16.11 | 16.34 | 288,228 | +0.74(+4.72%) |
Apr 03, 2020 | 15.75 | 16.14 | 15.29 | 15.60 | 318,985 | -0.38(-2.36%) |
Apr 02, 2020 | 15.61 | 16.14 | 15.48 | 15.98 | 201,420 | +0.15(+0.92%) |
Apr 01, 2020 | 15.66 | 16.06 | 15.53 | 15.83 | 234,831 | -0.43(-2.62%) |
Mar 31, 2020 | 16.49 | 16.80 | 16.12 | 16.26 | 293,494 | -0.44(-2.61%) |
Mar 30, 2020 | 15.89 | 16.74 | 15.79 | 16.70 | 345,097 | +0.70(+4.36%) |
Mar 27, 2020 | 15.92 | 16.35 | 15.69 | 16.00 | 234,775 | -0.43(-2.60%) |
Mar 26, 2020 | 15.86 | 16.65 | 15.86 | 16.42 | 283,472 | +0.69(+4.37%) |
Mar 25, 2020 | 16.31 | 17.02 | 15.64 | 15.74 | 321,452 | -0.59(-3.62%) |
Mar 24, 2020 | 16.37 | 16.62 | 15.77 | 16.33 | 437,540 | +0.71(+4.53%) |
Mar 23, 2020 | 15.49 | 15.93 | 14.85 | 15.62 | 568,468 | +0.24(+1.57%) |
Mar 20, 2020 | 16.81 | 17.07 | 15.34 | 15.38 | 838,071 | -1.44(-8.58%) |
Mar 19, 2020 | 16.35 | 17.30 | 15.63 | 16.82 | 583,134 | +0.56(+3.46%) |
Mar 18, 2020 | 15.97 | 16.67 | 15.34 | 16.26 | 499,889 | -0.31(-1.87%) |
Mar 17, 2020 | 16.80 | 18.02 | 16.10 | 16.57 | 541,153 | +0.07(+0.41%) |
Mar 16, 2020 | 16.82 | 17.43 | 16.26 | 16.50 | 363,240 | -2.13(-11.44%) |
Mar 13, 2020 | 16.67 | 18.67 | 16.26 | 18.63 | 378,943 | +2.66(+16.62%) |
Mar 12, 2020 | 16.50 | 17.11 | 15.96 | 15.98 | 592,965 | -1.46(-8.39%) |
Mar 11, 2020 | 17.58 | 17.67 | 16.97 | 17.44 | 469,885 | -0.57(-3.17%) |
Mar 10, 2020 | 17.58 | 18.01 | 17.17 | 18.01 | 615,940 | +0.81(+4.73%) |
Mar 09, 2020 | 18.06 | 18.27 | 17.16 | 17.20 | 470,875 | -1.72(-9.07%) |
Mar 06, 2020 | 18.98 | 19.14 | 18.47 | 18.92 | 342,720 | -0.47(-2.45%) |
Mar 05, 2020 | 19.54 | 19.82 | 19.19 | 19.39 | 478,251 | -0.54(-2.72%) |
Mar 04, 2020 | 19.47 | 19.96 | 19.44 | 19.93 | 390,198 | +0.71(+3.68%) |
Mar 03, 2020 | 19.36 | 19.86 | 18.98 | 19.23 | 269,606 | -0.14(-0.70%) |
Mar 02, 2020 | 19.14 | 19.36 | 18.80 | 19.36 | 318,362 | +0.30(+1.58%) |
Feb 28, 2020 | 18.66 | 19.28 | 18.31 | 19.06 | 371,203 | +0.00(+0.00%) |
Feb 27, 2020 | 19.06 | 19.53 | 18.43 | 19.06 | 473,290 | -0.13(-0.66%) |
Feb 26, 2020 | 19.82 | 19.89 | 19.17 | 19.19 | 237,985 | -0.40(-2.03%) |
Feb 25, 2020 | 20.24 | 20.30 | 19.40 | 19.58 | 353,017 | -0.60(-2.98%) |
Feb 24, 2020 | 20.38 | 20.58 | 20.16 | 20.18 | 211,939 | -0.68(-3.25%) |
Feb 21, 2020 | 21.13 | 21.40 | 20.80 | 20.86 | 1,241,988 | -0.22(-1.06%) |
Feb 20, 2020 | 21.14 | 21.37 | 20.87 | 21.09 | 309,153 | -0.16(-0.78%) |
Feb 19, 2020 | 21.22 | 21.36 | 20.70 | 21.25 | 189,785 | -0.03(-0.14%) |
Feb 18, 2020 | 21.71 | 21.81 | 21.10 | 21.28 | 235,646 | -0.46(-2.10%) |
Feb 14, 2020 | 21.39 | 21.76 | 21.25 | 21.73 | 233,640 | +0.36(+1.68%) |
Feb 13, 2020 | 22.00 | 22.28 | 21.26 | 21.38 | 217,009 | -0.70(-3.16%) |
Feb 12, 2020 | 22.05 | 22.13 | 21.86 | 22.07 | 276,985 | +0.03(+0.13%) |
Feb 11, 2020 | 22.50 | 22.66 | 21.92 | 22.05 | 168,516 | -0.38(-1.69%) |
Feb 10, 2020 | 22.31 | 22.45 | 22.20 | 22.42 | 205,654 | +0.17(+0.78%) |
Feb 07, 2020 | 22.03 | 22.31 | 21.71 | 22.25 | 343,340 | +0.22(+1.01%) |
Feb 06, 2020 | 21.10 | 22.07 | 21.10 | 22.03 | 446,563 | +0.62(+2.90%) |
Feb 05, 2020 | 21.26 | 21.42 | 21.08 | 21.41 | 234,850 | +0.32(+1.52%) |
Feb 04, 2020 | 20.83 | 21.26 | 20.74 | 21.09 | 203,507 | +0.27(+1.30%) |
Feb 03, 2020 | 20.37 | 20.85 | 20.36 | 20.81 | 192,960 | +0.46(+2.24%) |
Jan 31, 2020 | 20.63 | 20.86 | 20.21 | 20.36 | 230,131 | -0.40(-1.91%) |
Jan 30, 2020 | 20.61 | 20.83 | 20.61 | 20.76 | 184,481 | +0.05(+0.23%) |
Jan 29, 2020 | 20.93 | 20.98 | 20.54 | 20.71 | 178,315 | -0.13(-0.60%) |
Jan 28, 2020 | 20.53 | 20.89 | 20.49 | 20.83 | 266,775 | +0.41(+1.99%) |
Jan 27, 2020 | 20.49 | 20.61 | 20.27 | 20.43 | 255,980 | -0.25(-1.22%) |
Jan 24, 2020 | 20.71 | 20.88 | 20.40 | 20.68 | 274,610 | +0.01(+0.05%) |
Jan 23, 2020 | 20.75 | 20.91 | 20.44 | 20.67 | 242,808 | -0.12(-0.56%) |
Jan 22, 2020 | 20.25 | 20.80 | 20.23 | 20.79 | 239,933 | +0.61(+3.03%) |
Jan 21, 2020 | 19.70 | 20.25 | 19.70 | 20.17 | 217,785 | +0.39(+1.96%) |
Jan 17, 2020 | 19.66 | 19.83 | 19.61 | 19.79 | 168,419 | +0.23(+1.19%) |
Jan 16, 2020 | 19.53 | 19.56 | 19.24 | 19.55 | 187,831 | +0.16(+0.85%) |
Jan 15, 2020 | 19.09 | 19.49 | 19.09 | 19.39 | 195,887 | +0.18(+0.96%) |
Jan 14, 2020 | 18.68 | 19.27 | 18.59 | 19.21 | 197,032 | +0.43(+2.27%) |
Jan 13, 2020 | 18.67 | 18.84 | 18.59 | 18.78 | 218,546 | +0.07(+0.36%) |
Jan 10, 2020 | 18.93 | 18.93 | 18.60 | 18.71 | 152,939 | -0.23(-1.23%) |
Jan 09, 2020 | 19.00 | 19.05 | 18.82 | 18.94 | 181,841 | -0.05(-0.25%) |
Jan 08, 2020 | 18.80 | 19.00 | 18.59 | 18.99 | 161,006 | +0.27(+1.45%) |
Jan 07, 2020 | 19.10 | 19.15 | 18.72 | 18.72 | 116,228 | -0.38(-1.98%) |
Jan 06, 2020 | 18.87 | 19.34 | 18.75 | 19.10 | 164,539 | +0.23(+1.23%) |
Jan 03, 2020 | 18.64 | 18.88 | 18.57 | 18.87 | 226,829 | +0.01(+0.05%) |
Jan 02, 2020 | 19.38 | 19.38 | 18.81 | 18.86 | 247,174 | -0.36(-1.87%) |
Dec 31, 2019 | 19.03 | 19.35 | 19.03 | 19.22 | 271,823 | +0.17(+0.92%) |
Dec 30, 2019 | 19.12 | 19.26 | 18.92 | 19.04 | 181,332 | -0.03(-0.15%) |
Dec 27, 2019 | 19.23 | 19.31 | 19.03 | 19.07 | 103,610 | -0.17(-0.91%) |
Dec 26, 2019 | 19.47 | 19.61 | 19.11 | 19.24 | 93,135 | -0.12(-0.60%) |
Dec 24, 2019 | 19.21 | 19.42 | 19.18 | 19.36 | 75,850 | +0.16(+0.81%) |
Dec 23, 2019 | 19.26 | 19.33 | 19.14 | 19.21 | 206,812 | -0.09(-0.45%) |
Dec 20, 2019 | 19.14 | 19.33 | 19.02 | 19.29 | 938,276 | +0.15(+0.81%) |
Dec 19, 2019 | 19.57 | 19.57 | 19.05 | 19.14 | 290,885 | -0.46(-2.32%) |
Dec 18, 2019 | 19.66 | 19.74 | 19.50 | 19.59 | 188,289 | -0.07(-0.34%) |
Dec 17, 2019 | 19.86 | 19.87 | 19.60 | 19.66 | 256,752 | -0.17(-0.88%) |
Dec 16, 2019 | 19.92 | 19.99 | 19.70 | 19.84 | 416,513 | +0.13(+0.64%) |
Dec 13, 2019 | 19.77 | 19.98 | 19.60 | 19.71 | 335,600 | -0.02(-0.10%) |
Dec 12, 2019 | 19.54 | 20.04 | 19.54 | 19.73 | 323,270 | +0.15(+0.74%) |
Dec 11, 2019 | 19.57 | 19.91 | 19.43 | 19.58 | 226,193 | +0.01(+0.05%) |
Dec 10, 2019 | 19.24 | 19.76 | 19.16 | 19.57 | 295,629 | +0.36(+1.87%) |
Dec 09, 2019 | 19.13 | 19.32 | 18.99 | 19.22 | 289,947 | +0.01(+0.05%) |
Dec 06, 2019 | 19.09 | 19.33 | 19.03 | 19.21 | 506,702 | +0.32(+1.69%) |
Dec 05, 2019 | 18.22 | 18.95 | 18.19 | 18.89 | 642,433 | +0.70(+3.84%) |
Dec 04, 2019 | 18.02 | 18.26 | 17.79 | 18.19 | 6,769,266 | +0.07(+0.37%) |
Dec 03, 2019 | 18.35 | 18.50 | 18.01 | 18.12 | 578,894 | -0.28(-1.53%) |
Dec 02, 2019 | 18.61 | 18.80 | 18.35 | 18.40 | 1,220,037 | -0.01(-0.05%) |
Nov 29, 2019 | 19.10 | 19.21 | 18.41 | 18.41 | 1,979,855 | +1.14(+6.62%) |
Nov 27, 2019 | 17.15 | 17.41 | 16.92 | 17.27 | 97,212 | +0.22(+1.31%) |
Nov 26, 2019 | 17.07 | 17.15 | 16.92 | 17.04 | 146,194 | +0.03(+0.17%) |
Nov 25, 2019 | 16.67 | 17.08 | 16.67 | 17.02 | 121,062 | +0.35(+2.09%) |
Nov 22, 2019 | 16.83 | 16.85 | 16.63 | 16.67 | 59,854 | -0.18(-1.09%) |
Nov 21, 2019 | 17.32 | 17.32 | 16.85 | 16.85 | 70,223 | -0.41(-2.36%) |
Nov 20, 2019 | 17.43 | 17.49 | 17.18 | 17.26 | 116,065 | -0.23(-1.33%) |
Nov 19, 2019 | 17.78 | 17.78 | 17.42 | 17.49 | 71,841 | -0.16(-0.93%) |
Nov 18, 2019 | 17.49 | 17.71 | 17.47 | 17.66 | 59,474 | +0.10(+0.55%) |
Nov 15, 2019 | 17.46 | 17.57 | 17.27 | 17.56 | 65,427 | +0.17(+1.00%) |
Nov 14, 2019 | 17.27 | 17.40 | 17.21 | 17.38 | 74,264 | +0.13(+0.73%) |
Nov 13, 2019 | 17.43 | 17.65 | 17.26 | 17.26 | 74,851 | -0.36(-2.04%) |
Nov 12, 2019 | 17.56 | 17.95 | 17.45 | 17.62 | 130,470 | +0.06(+0.33%) |
Nov 11, 2019 | 17.43 | 17.75 | 17.43 | 17.56 | 62,417 | -0.05(-0.27%) |
Nov 08, 2019 | 17.80 | 18.08 | 17.57 | 17.61 | 69,245 | -0.18(-1.03%) |
Nov 07, 2019 | 17.89 | 18.08 | 17.72 | 17.79 | 82,302 | +0.00(+0.00%) |
Nov 06, 2019 | 18.04 | 18.07 | 17.77 | 17.79 | 97,907 | -0.27(-1.50%) |
Nov 05, 2019 | 17.95 | 18.13 | 17.81 | 18.06 | 84,666 | +0.19(+1.08%) |
Nov 04, 2019 | 17.85 | 17.91 | 17.70 | 17.87 | 68,590 | +0.05(+0.27%) |
Nov 01, 2019 | 18.03 | 18.24 | 17.67 | 17.82 | 113,930 | -0.16(-0.86%) |
Oct 31, 2019 | 18.10 | 18.36 | 17.70 | 17.98 | 120,058 | +0.02(+0.11%) |
Oct 30, 2019 | 17.71 | 17.98 | 17.33 | 17.96 | 103,563 | +0.16(+0.87%) |
Oct 29, 2019 | 17.71 | 17.84 | 17.58 | 17.80 | 94,510 | +0.08(+0.44%) |
Oct 28, 2019 | 17.21 | 17.78 | 17.20 | 17.72 | 165,503 | +0.48(+2.81%) |
Oct 25, 2019 | 17.17 | 17.39 | 17.08 | 17.24 | 62,538 | +0.04(+0.23%) |
Oct 24, 2019 | 17.80 | 17.80 | 17.14 | 17.20 | 90,476 | -0.60(-3.38%) |
Oct 23, 2019 | 17.84 | 17.98 | 17.49 | 17.80 | 60,560 | -0.08(-0.43%) |
Oct 22, 2019 | 17.93 | 18.05 | 17.84 | 17.88 | 67,098 | -0.07(-0.38%) |
Oct 21, 2019 | 17.79 | 17.98 | 17.79 | 17.95 | 100,567 | +0.21(+1.20%) |
Oct 18, 2019 | 17.43 | 17.80 | 17.43 | 17.73 | 82,764 | +0.21(+1.22%) |
Oct 17, 2019 | 17.31 | 17.54 | 17.31 | 17.52 | 87,986 | +0.21(+1.23%) |
Oct 16, 2019 | 16.96 | 17.31 | 16.95 | 17.31 | 78,537 | +0.30(+1.77%) |
Oct 15, 2019 | 17.16 | 17.42 | 16.94 | 17.01 | 120,219 | -0.17(-1.02%) |
Oct 14, 2019 | 16.87 | 17.20 | 16.86 | 17.18 | 77,907 | +0.25(+1.49%) |
Oct 11, 2019 | 16.92 | 17.12 | 16.92 | 16.93 | 119,503 | +0.23(+1.39%) |
Oct 10, 2019 | 16.71 | 16.89 | 16.67 | 16.70 | 90,927 | +0.02(+0.12%) |
Oct 09, 2019 | 16.55 | 16.73 | 16.50 | 16.68 | 98,971 | +0.18(+1.12%) |
Oct 08, 2019 | 16.37 | 16.63 | 16.28 | 16.49 | 124,235 | -0.02(-0.12%) |
Oct 07, 2019 | 16.44 | 16.67 | 16.25 | 16.51 | 268,854 | +0.05(+0.29%) |
Oct 04, 2019 | 16.34 | 16.59 | 16.29 | 16.46 | 152,113 | +0.12(+0.71%) |
Oct 03, 2019 | 16.27 | 16.46 | 16.17 | 16.35 | 139,475 | -0.03(-0.18%) |
Oct 02, 2019 | 16.34 | 16.41 | 16.19 | 16.38 | 162,039 | -0.08(-0.47%) |
Oct 01, 2019 | 16.62 | 16.75 | 16.37 | 16.45 | 128,353 | -0.15(-0.88%) |
Sep 30, 2019 | 16.63 | 16.73 | 16.58 | 16.60 | 133,401 | -0.08(-0.47%) |
Sep 27, 2019 | 16.61 | 16.82 | 16.57 | 16.68 | 83,796 | +0.10(+0.58%) |
Sep 26, 2019 | 16.56 | 16.73 | 16.53 | 16.58 | 121,716 | +0.01(+0.06%) |
Sep 25, 2019 | 16.38 | 16.60 | 16.19 | 16.57 | 315,338 | +0.17(+1.06%) |
Sep 24, 2019 | 16.62 | 16.62 | 16.27 | 16.40 | 125,922 | -0.15(-0.94%) |
Sep 23, 2019 | 16.22 | 16.93 | 16.22 | 16.55 | 253,936 | +0.30(+1.85%) |
Sep 20, 2019 | 16.35 | 16.38 | 15.85 | 16.25 | 1,428,054 | -0.10(-0.59%) |
Sep 19, 2019 | 16.63 | 16.68 | 16.33 | 16.35 | 292,176 | -0.16(-1.00%) |
Sep 18, 2019 | 16.46 | 16.54 | 16.10 | 16.51 | 314,501 | +0.13(+0.77%) |
Sep 17, 2019 | 16.70 | 16.70 | 16.25 | 16.39 | 218,765 | -0.34(-2.03%) |
Sep 16, 2019 | 17.79 | 17.79 | 16.68 | 16.73 | 326,738 | -1.13(-6.35%) |
Sep 13, 2019 | 17.48 | 17.92 | 17.48 | 17.86 | 219,708 | +0.31(+1.77%) |
Sep 12, 2019 | 17.75 | 17.76 | 17.28 | 17.55 | 239,708 | -0.15(-0.82%) |
Sep 11, 2019 | 17.26 | 17.69 | 17.06 | 17.69 | 205,974 | +0.47(+2.70%) |
Sep 10, 2019 | 16.85 | 17.51 | 16.67 | 17.23 | 196,468 | +0.32(+1.89%) |
Sep 09, 2019 | 17.48 | 17.59 | 16.63 | 16.91 | 244,905 | -0.59(-3.38%) |
Sep 06, 2019 | 17.60 | 17.66 | 17.49 | 17.50 | 77,501 | -0.05(-0.28%) |
Sep 05, 2019 | 17.64 | 17.94 | 17.53 | 17.55 | 120,797 | +0.02(+0.11%) |
Sep 04, 2019 | 17.62 | 17.68 | 17.36 | 17.53 | 128,606 | +0.00(+0.00%) |
Sep 03, 2019 | 17.31 | 17.57 | 17.19 | 17.53 | 110,774 | +0.11(+0.61%) |
Aug 30, 2019 | 17.55 | 17.56 | 17.36 | 17.42 | 106,087 | -0.06(-0.33%) |
Aug 29, 2019 | 17.04 | 17.53 | 17.04 | 17.48 | 107,678 | +0.55(+3.26%) |
Aug 28, 2019 | 16.41 | 16.97 | 16.28 | 16.93 | 141,704 | +0.50(+3.07%) |
Aug 27, 2019 | 16.92 | 17.10 | 16.41 | 16.42 | 177,461 | -0.44(-2.59%) |
Aug 26, 2019 | 16.92 | 17.16 | 16.65 | 16.86 | 209,013 | +0.06(+0.35%) |
Aug 23, 2019 | 17.31 | 17.47 | 16.73 | 16.80 | 135,808 | -0.56(-3.24%) |
Aug 22, 2019 | 17.51 | 17.61 | 17.35 | 17.36 | 133,655 | -0.16(-0.88%) |
Aug 21, 2019 | 17.62 | 17.66 | 17.44 | 17.52 | 142,362 | +0.03(+0.17%) |
Aug 20, 2019 | 17.39 | 17.52 | 17.31 | 17.49 | 121,396 | +0.05(+0.28%) |
Aug 19, 2019 | 17.14 | 17.48 | 16.97 | 17.44 | 234,918 | +0.47(+2.80%) |
Aug 16, 2019 | 16.58 | 17.05 | 16.58 | 16.97 | 96,593 | +0.48(+2.94%) |
Aug 15, 2019 | 16.51 | 16.61 | 16.32 | 16.48 | 89,356 | -0.06(-0.35%) |
Aug 14, 2019 | 16.76 | 16.91 | 16.42 | 16.54 | 97,860 | -0.47(-2.79%) |
Aug 13, 2019 | 16.75 | 17.11 | 16.75 | 17.02 | 77,856 | +0.28(+1.68%) |
Aug 12, 2019 | 16.73 | 16.79 | 16.65 | 16.73 | 58,667 | -0.03(-0.17%) |
Aug 09, 2019 | 17.05 | 17.05 | 16.74 | 16.76 | 73,580 | -0.35(-2.04%) |
Aug 08, 2019 | 16.80 | 17.23 | 16.76 | 17.11 | 133,235 | +0.48(+2.91%) |
Aug 07, 2019 | 16.35 | 16.73 | 16.26 | 16.63 | 151,284 | +0.13(+0.76%) |
Aug 06, 2019 | 16.86 | 16.98 | 16.45 | 16.50 | 177,674 | -0.30(-1.79%) |
Aug 05, 2019 | 17.20 | 17.20 | 16.61 | 16.80 | 202,572 | -0.59(-3.40%) |
Aug 02, 2019 | 17.88 | 17.88 | 17.19 | 17.39 | 145,922 | -0.56(-3.13%) |
Aug 01, 2019 | 19.01 | 19.04 | 17.91 | 17.96 | 172,141 | -0.69(-3.69%) |
Jul 31, 2019 | 18.69 | 18.92 | 18.40 | 18.64 | 189,508 | -0.05(-0.26%) |
Jul 30, 2019 | 18.31 | 18.70 | 18.24 | 18.69 | 153,381 | +0.27(+1.47%) |
Jul 29, 2019 | 17.94 | 18.45 | 17.94 | 18.42 | 190,531 | +0.47(+2.59%) |
Jul 26, 2019 | 17.73 | 18.00 | 17.69 | 17.96 | 73,683 | +0.24(+1.37%) |
Jul 25, 2019 | 17.83 | 17.85 | 17.55 | 17.71 | 68,566 | -0.14(-0.76%) |
Jul 24, 2019 | 17.45 | 17.87 | 17.38 | 17.85 | 150,453 | +0.36(+2.05%) |
Jul 23, 2019 | 17.55 | 17.67 | 17.42 | 17.49 | 77,286 | -0.07(-0.39%) |
Jul 22, 2019 | 17.23 | 17.57 | 17.20 | 17.56 | 157,284 | +0.28(+1.63%) |
Jul 19, 2019 | 17.24 | 17.47 | 17.14 | 17.28 | 98,554 | -0.03(-0.17%) |
Jul 18, 2019 | 17.37 | 17.47 | 17.14 | 17.31 | 81,057 | -0.06(-0.34%) |
Jul 17, 2019 | 17.38 | 17.46 | 17.29 | 17.36 | 135,178 | -0.08(-0.44%) |
Jul 16, 2019 | 17.29 | 17.46 | 17.27 | 17.44 | 70,422 | +0.07(+0.39%) |
Jul 15, 2019 | 17.31 | 17.39 | 17.09 | 17.37 | 91,495 | +0.11(+0.62%) |
Jul 12, 2019 | 17.11 | 17.46 | 16.91 | 17.27 | 165,013 | +0.11(+0.62%) |
Jul 11, 2019 | 17.35 | 17.36 | 17.12 | 17.16 | 62,644 | -0.22(-1.28%) |
Jul 10, 2019 | 17.55 | 17.55 | 17.21 | 17.38 | 68,698 | -0.08(-0.44%) |
Jul 09, 2019 | 17.67 | 17.73 | 17.43 | 17.46 | 91,870 | -0.34(-1.90%) |
Jul 08, 2019 | 17.48 | 17.90 | 17.42 | 17.80 | 204,572 | +0.28(+1.60%) |
Jul 05, 2019 | 17.31 | 17.64 | 17.30 | 17.52 | 116,407 | +0.12(+0.67%) |
Jul 03, 2019 | 17.15 | 17.40 | 17.07 | 17.40 | 107,945 | +0.27(+1.58%) |
Jul 02, 2019 | 17.01 | 17.25 | 16.88 | 17.13 | 110,129 | +0.16(+0.91%) |