Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.08 | 19.08 | 19.08 | 37 | +0.00(+0.00%) | |
Jul 30, 2020 | 19.10 | 19.10 | 19.08 | 19.08 | 1,629 | -0.18(-0.93%) |
Jul 29, 2020 | 19.28 | 19.31 | 19.26 | 19.26 | 774 | +0.16(+0.82%) |
Jul 28, 2020 | 19.22 | 19.22 | 19.10 | 19.10 | 605 | +0.19(+0.99%) |
Jul 27, 2020 | 18.91 | 18.91 | 18.91 | 98 | +0.00(+0.00%) | |
Jul 24, 2020 | 18.91 | 18.91 | 18.91 | 18.91 | 108 | +0.07(+0.39%) |
Jul 23, 2020 | 18.40 | 19.01 | 18.40 | 18.84 | 3,921 | +0.12(+0.64%) |
Jul 22, 2020 | 18.61 | 18.72 | 18.54 | 18.72 | 613 | +0.12(+0.66%) |
Jul 21, 2020 | 18.72 | 18.72 | 18.60 | 18.60 | 3,662 | +0.16(+0.85%) |
Jul 20, 2020 | 18.39 | 18.44 | 18.39 | 18.44 | 12,062 | -0.23(-1.24%) |
Jul 17, 2020 | 18.34 | 18.67 | 18.34 | 18.67 | 1,743 | +0.33(+1.81%) |
Jul 16, 2020 | 18.34 | 18.34 | 18.33 | 18.34 | 1,191 | +0.00(+0.00%) |
Jul 15, 2020 | 18.31 | 18.34 | 18.31 | 18.34 | 2,237 | +0.21(+1.14%) |
Jul 14, 2020 | 18.13 | 18.13 | 18.13 | 22 | +0.00(+0.00%) | |
Jul 13, 2020 | 17.89 | 18.13 | 17.89 | 18.13 | 460 | +0.27(+1.49%) |
Jul 10, 2020 | 17.82 | 17.87 | 17.82 | 17.87 | 108 | +0.33(+1.88%) |
Jul 09, 2020 | 17.61 | 17.61 | 17.44 | 17.54 | 1,681 | -0.23(-1.29%) |
Jul 08, 2020 | 17.85 | 17.85 | 17.76 | 17.76 | 312 | -0.11(-0.62%) |
Jul 07, 2020 | 17.84 | 17.87 | 17.79 | 17.87 | 477 | +0.02(+0.09%) |
Jul 06, 2020 | 18.31 | 18.31 | 17.84 | 17.86 | 831 | +0.09(+0.53%) |
Jul 02, 2020 | 17.82 | 17.82 | 17.76 | 17.76 | 653 | +0.05(+0.26%) |
Jul 01, 2020 | 17.72 | 17.72 | 17.72 | 17.72 | 406 | +0.03(+0.19%) |
Jun 30, 2020 | 17.70 | 17.70 | 17.68 | 17.68 | 228 | +0.27(+1.57%) |
Jun 29, 2020 | 17.44 | 17.46 | 17.41 | 17.41 | 12,503 | +0.34(+2.02%) |
Jun 26, 2020 | 17.39 | 17.39 | 17.07 | 17.07 | 1,525 | -0.40(-2.29%) |
Jun 25, 2020 | 17.39 | 17.47 | 17.37 | 17.47 | 2,538 | +0.00(+0.02%) |
Jun 24, 2020 | 18.47 | 18.47 | 17.46 | 17.46 | 12,337 | -0.25(-1.43%) |
Jun 23, 2020 | 17.92 | 17.92 | 17.72 | 17.72 | 815 | -0.08(-0.47%) |
Jun 22, 2020 | 17.76 | 17.80 | 17.76 | 17.80 | 460 | -0.03(-0.16%) |
Jun 19, 2020 | 18.11 | 18.11 | 17.83 | 17.83 | 328 | +0.46(+2.63%) |
Jun 18, 2020 | 17.37 | 17.37 | 17.37 | 121 | +0.00(+0.00%) | |
Jun 17, 2020 | 17.37 | 17.37 | 17.37 | 353 | +0.00(+0.00%) | |
Jun 16, 2020 | 17.37 | 17.37 | 17.37 | 118 | +0.00(+0.00%) | |
Jun 15, 2020 | 17.37 | 17.37 | 17.37 | 611 | +0.00(+0.00%) | |
Jun 12, 2020 | 17.22 | 17.37 | 17.20 | 17.37 | 1,640 | +0.18(+1.06%) |
Jun 11, 2020 | 17.53 | 17.53 | 17.19 | 17.19 | 400 | -0.97(-5.36%) |
Jun 10, 2020 | 18.19 | 18.23 | 18.16 | 18.16 | 2,650 | -0.20(-1.11%) |
Jun 09, 2020 | 18.40 | 18.44 | 18.20 | 18.37 | 979 | -0.25(-1.33%) |
Jun 08, 2020 | 18.36 | 18.62 | 18.36 | 18.62 | 791 | +0.36(+1.95%) |
Jun 05, 2020 | 17.78 | 18.28 | 17.78 | 18.26 | 1,531 | +0.50(+2.83%) |
Jun 04, 2020 | 17.87 | 17.94 | 17.76 | 17.76 | 1,957 | -0.16(-0.92%) |
Jun 03, 2020 | 18.03 | 18.03 | 17.92 | 17.92 | 1,444 | +0.04(+0.25%) |
Jun 02, 2020 | 17.79 | 17.88 | 17.74 | 17.88 | 1,278 | +0.03(+0.17%) |
Jun 01, 2020 | 17.71 | 17.92 | 17.71 | 17.85 | 1,256 | +0.14(+0.79%) |
May 29, 2020 | 17.44 | 17.71 | 17.41 | 17.71 | 1,968 | +0.16(+0.91%) |
May 28, 2020 | 17.37 | 17.62 | 17.35 | 17.55 | 10,956 | +0.18(+1.03%) |
May 27, 2020 | 17.31 | 17.37 | 17.20 | 17.37 | 1,653 | +0.27(+1.58%) |
May 26, 2020 | 16.75 | 17.37 | 16.75 | 17.10 | 20,102 | +0.05(+0.32%) |
May 22, 2020 | 17.01 | 17.06 | 16.96 | 17.04 | 1,749 | +0.00(+0.00%) |
May 21, 2020 | 17.02 | 17.07 | 17.02 | 17.04 | 1,012 | -0.08(-0.44%) |
May 20, 2020 | 17.03 | 17.30 | 17.03 | 17.12 | 2,352 | -0.10(-0.57%) |
May 19, 2020 | 17.16 | 17.22 | 17.16 | 17.22 | 406 | -0.05(-0.26%) |
May 18, 2020 | 16.70 | 17.37 | 16.70 | 17.26 | 1,509 | +0.33(+1.93%) |
May 15, 2020 | 17.37 | 17.37 | 16.90 | 16.94 | 546 | +0.03(+0.16%) |
May 14, 2020 | 16.96 | 16.96 | 16.69 | 16.91 | 4,417 | -0.05(-0.30%) |
May 13, 2020 | 16.96 | 16.96 | 16.96 | 16.96 | 173 | -0.33(-1.90%) |
May 12, 2020 | 17.37 | 17.37 | 17.29 | 17.29 | 2,963 | +0.01(+0.05%) |
May 11, 2020 | 17.27 | 17.37 | 17.27 | 17.28 | 1,734 | -0.05(-0.26%) |
May 08, 2020 | 17.10 | 17.33 | 17.10 | 17.33 | 1,531 | +0.43(+2.57%) |
May 07, 2020 | 16.91 | 16.91 | 16.89 | 16.89 | 319 | +0.14(+0.81%) |
May 06, 2020 | 16.76 | 16.76 | 16.76 | 21 | +0.00(+0.00%) | |
May 05, 2020 | 16.76 | 16.76 | 16.76 | 190 | +0.00(+0.00%) | |
May 04, 2020 | 16.52 | 16.81 | 16.52 | 16.76 | 389 | +0.01(+0.05%) |
May 01, 2020 | 16.91 | 17.00 | 16.68 | 16.75 | 8,530 | -0.43(-2.52%) |
Apr 30, 2020 | 17.06 | 17.27 | 17.06 | 17.18 | 1,372 | -0.40(-2.25%) |
Apr 29, 2020 | 17.55 | 17.73 | 17.43 | 17.58 | 1,395 | +0.23(+1.33%) |
Apr 28, 2020 | 17.60 | 17.60 | 17.31 | 17.34 | 3,040 | -0.07(-0.43%) |
Apr 27, 2020 | 17.34 | 17.42 | 17.29 | 17.42 | 2,630 | +0.40(+2.34%) |
Apr 24, 2020 | 16.98 | 17.02 | 16.98 | 17.02 | 437 | +0.09(+0.52%) |
Apr 23, 2020 | 16.93 | 16.93 | 16.93 | 588 | +0.00(+0.00%) | |
Apr 22, 2020 | 17.10 | 17.10 | 16.93 | 16.93 | 731 | -0.34(-2.00%) |
Apr 21, 2020 | 17.28 | 17.28 | 17.28 | 154 | +0.00(+0.00%) | |
Apr 20, 2020 | 17.28 | 17.28 | 17.28 | 53 | +0.00(+0.00%) | |
Apr 17, 2020 | 17.42 | 17.42 | 17.28 | 17.28 | 1,531 | +0.28(+1.64%) |
Apr 16, 2020 | 16.93 | 17.00 | 16.64 | 17.00 | 1,023 | +0.21(+1.22%) |
Apr 15, 2020 | 16.70 | 16.80 | 16.70 | 16.79 | 967 | -0.60(-3.43%) |
Apr 14, 2020 | 17.30 | 17.46 | 17.30 | 17.39 | 2,013 | +0.64(+3.81%) |
Apr 13, 2020 | 16.83 | 17.02 | 16.73 | 16.75 | 3,153 | -0.26(-1.55%) |
Apr 09, 2020 | 16.92 | 17.19 | 16.92 | 17.02 | 3,281 | +0.48(+2.93%) |
Apr 08, 2020 | 16.52 | 16.64 | 16.48 | 16.53 | 1,271 | +0.31(+1.92%) |
Apr 07, 2020 | 16.61 | 16.61 | 16.22 | 16.22 | 2,330 | -0.05(-0.28%) |
Apr 06, 2020 | 16.06 | 16.37 | 16.06 | 16.27 | 3,416 | +0.56(+3.55%) |
Apr 03, 2020 | 15.71 | 15.72 | 15.65 | 15.71 | 1,531 | -0.04(-0.26%) |
Apr 02, 2020 | 15.75 | 15.75 | 15.75 | 39 | +0.00(+0.00%) | |
Apr 01, 2020 | 15.75 | 15.75 | 15.75 | 79 | +0.00(+0.00%) | |
Mar 31, 2020 | 15.69 | 16.13 | 15.69 | 15.75 | 2,635 | -0.18(-1.12%) |
Mar 30, 2020 | 15.66 | 15.93 | 15.66 | 15.93 | 1,654 | +0.41(+2.65%) |
Mar 27, 2020 | 15.33 | 15.52 | 15.18 | 15.52 | 5,906 | -0.13(-0.82%) |
Mar 26, 2020 | 15.37 | 15.64 | 15.34 | 15.64 | 5,857 | +0.78(+5.22%) |
Mar 25, 2020 | 15.33 | 15.33 | 14.87 | 14.87 | 278 | +0.15(+1.00%) |
Mar 24, 2020 | 15.02 | 15.02 | 14.38 | 14.72 | 6,293 | +0.82(+5.90%) |
Mar 23, 2020 | 14.49 | 14.51 | 13.74 | 13.90 | 4,193 | -0.44(-3.06%) |
Mar 20, 2020 | 14.98 | 14.98 | 14.34 | 14.34 | 987 | -0.49(-3.29%) |
Mar 19, 2020 | 14.70 | 15.03 | 14.70 | 14.83 | 718 | +0.25(+1.70%) |
Mar 18, 2020 | 15.50 | 15.50 | 14.40 | 14.58 | 3,078 | -1.07(-6.86%) |
Mar 17, 2020 | 14.98 | 15.65 | 14.96 | 15.65 | 8,035 | +1.09(+7.46%) |
Mar 16, 2020 | 14.75 | 15.27 | 14.57 | 14.57 | 13,346 | -1.16(-7.37%) |
Mar 13, 2020 | 15.60 | 15.73 | 15.53 | 15.73 | 438 | +0.71(+4.73%) |
Mar 12, 2020 | 15.30 | 15.30 | 14.91 | 15.01 | 1,191 | -2.46(-14.06%) |
Mar 11, 2020 | 17.47 | 17.47 | 17.47 | 154 | +0.00(+0.00%) | |
Mar 10, 2020 | 17.09 | 17.47 | 17.09 | 17.47 | 391 | +0.33(+1.92%) |
Mar 09, 2020 | 16.98 | 17.14 | 16.97 | 17.14 | 726 | -0.67(-3.78%) |
Mar 06, 2020 | 17.59 | 17.93 | 17.59 | 17.81 | 3,290 | -0.53(-2.91%) |
Mar 05, 2020 | 18.37 | 18.37 | 18.26 | 18.35 | 1,442 | -0.43(-2.29%) |
Mar 04, 2020 | 18.40 | 18.78 | 18.40 | 18.78 | 12,907 | +0.63(+3.47%) |
Mar 03, 2020 | 18.37 | 18.58 | 18.15 | 18.15 | 4,113 | -0.21(-1.15%) |
Mar 02, 2020 | 18.36 | 18.39 | 18.36 | 18.36 | 152 | +0.72(+4.07%) |
Feb 28, 2020 | 17.56 | 17.64 | 17.56 | 17.64 | 4,826 | -0.43(-2.35%) |
Feb 27, 2020 | 18.44 | 18.44 | 18.07 | 18.07 | 670 | -0.74(-3.93%) |
Feb 26, 2020 | 18.88 | 18.88 | 18.81 | 18.81 | 290 | -0.27(-1.41%) |
Feb 25, 2020 | 19.23 | 19.23 | 19.04 | 19.07 | 13,057 | -0.48(-2.43%) |
Feb 24, 2020 | 19.57 | 19.57 | 19.46 | 19.55 | 683 | -0.31(-1.56%) |
Feb 21, 2020 | 19.80 | 19.86 | 19.80 | 19.86 | 109 | -0.13(-0.67%) |
Feb 20, 2020 | 19.99 | 19.99 | 19.99 | 302 | +0.00(+0.00%) | |
Feb 19, 2020 | 19.99 | 19.99 | 19.99 | 5 | +0.00(+0.00%) | |
Feb 18, 2020 | 19.99 | 19.99 | 19.99 | 19.99 | 123 | -0.22(-1.07%) |
Feb 14, 2020 | 20.21 | 20.21 | 20.21 | 43 | +0.00(+0.00%) | |
Feb 13, 2020 | 20.99 | 20.99 | 20.21 | 20.21 | 393 | +0.05(+0.27%) |
Feb 12, 2020 | 20.16 | 20.16 | 20.16 | 19 | +0.00(+0.00%) | |
Feb 11, 2020 | 20.07 | 20.17 | 20.07 | 20.16 | 356 | +0.10(+0.49%) |
Feb 10, 2020 | 19.98 | 20.07 | 19.98 | 20.06 | 1,361 | +0.09(+0.46%) |
Feb 07, 2020 | 21.77 | 21.77 | 19.86 | 19.97 | 1,864 | +0.04(+0.18%) |
Feb 06, 2020 | 19.93 | 19.93 | 19.93 | 19.93 | 416 | +0.10(+0.52%) |
Feb 05, 2020 | 19.83 | 19.83 | 19.83 | 12 | +0.00(+0.00%) | |
Feb 04, 2020 | 19.90 | 19.90 | 19.83 | 19.83 | 205 | +0.04(+0.19%) |
Feb 03, 2020 | 19.77 | 19.82 | 19.77 | 19.79 | 2,580 | +0.08(+0.40%) |
Jan 31, 2020 | 19.79 | 19.79 | 19.71 | 19.71 | 438 | -0.18(-0.92%) |
Jan 30, 2020 | 19.92 | 19.92 | 19.89 | 19.89 | 330 | +0.09(+0.46%) |
Jan 29, 2020 | 19.75 | 19.91 | 19.75 | 19.80 | 2,657 | -0.05(-0.23%) |
Jan 28, 2020 | 19.85 | 19.85 | 19.85 | 19.85 | 138 | -0.03(-0.14%) |
Jan 27, 2020 | 19.95 | 19.95 | 19.85 | 19.88 | 592 | -0.16(-0.77%) |
Jan 24, 2020 | 20.09 | 20.09 | 20.02 | 20.03 | 6,142 | -0.24(-1.20%) |
Jan 23, 2020 | 20.27 | 20.27 | 20.27 | 66 | +0.00(+0.00%) | |
Jan 22, 2020 | 20.27 | 20.27 | 20.27 | 34 | +0.00(+0.00%) | |
Jan 21, 2020 | 20.21 | 20.27 | 20.21 | 20.27 | 1,388 | -0.03(-0.13%) |
Jan 17, 2020 | 20.27 | 20.30 | 20.27 | 20.30 | 1,206 | +0.16(+0.80%) |
Jan 16, 2020 | 20.14 | 20.14 | 20.14 | 14 | +0.00(+0.00%) | |
Jan 15, 2020 | 20.25 | 20.25 | 20.10 | 20.14 | 968 | +0.08(+0.40%) |
Jan 14, 2020 | 20.06 | 20.09 | 20.06 | 20.06 | 230 | +0.12(+0.58%) |
Jan 13, 2020 | 19.94 | 19.94 | 19.94 | 162 | +0.00(+0.00%) | |
Jan 10, 2020 | 19.95 | 19.95 | 19.94 | 19.94 | 219 | +0.09(+0.47%) |
Jan 09, 2020 | 19.89 | 19.89 | 19.85 | 19.85 | 12,513 | -0.05(-0.27%) |
Jan 08, 2020 | 19.93 | 19.94 | 19.90 | 19.90 | 1,418 | -0.16(-0.82%) |
Jan 07, 2020 | 20.07 | 20.07 | 20.07 | 14 | +0.00(+0.00%) | |
Jan 06, 2020 | 20.07 | 20.07 | 20.07 | 289 | +0.00(+0.00%) | |
Jan 03, 2020 | 20.01 | 20.07 | 20.01 | 20.07 | 7,677 | -0.02(-0.09%) |
Jan 02, 2020 | 20.09 | 20.09 | 20.09 | 20.09 | 211 | -0.04(-0.18%) |
Dec 31, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 1,096 | +0.05(+0.23%) |
Dec 30, 2019 | 20.09 | 20.09 | 20.08 | 20.08 | 295 | -0.05(-0.23%) |
Dec 27, 2019 | 20.16 | 20.16 | 20.12 | 20.12 | 658 | +0.05(+0.27%) |
Dec 26, 2019 | 20.07 | 20.07 | 20.07 | 14 | +0.00(+0.00%) | |
Dec 24, 2019 | 20.07 | 20.07 | 20.04 | 20.07 | 13,491 | +0.07(+0.37%) |
Dec 23, 2019 | 20.15 | 20.15 | 19.98 | 19.99 | 132,722 | -0.12(-0.59%) |
Dec 20, 2019 | 20.11 | 20.11 | 20.11 | 20.11 | 1,096 | +0.27(+1.38%) |
Dec 19, 2019 | 19.81 | 19.88 | 19.80 | 19.84 | 3,158 | +0.20(+1.02%) |
Dec 18, 2019 | 19.62 | 19.64 | 19.61 | 19.64 | 437 | -0.04(-0.19%) |
Dec 17, 2019 | 19.68 | 19.68 | 19.67 | 19.67 | 392 | -0.03(-0.14%) |
Dec 16, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 2,144 | +0.13(+0.69%) |
Dec 13, 2019 | 19.60 | 19.63 | 19.56 | 19.57 | 18,755 | -0.00(-0.01%) |
Dec 12, 2019 | 19.52 | 19.57 | 19.46 | 19.57 | 1,604 | -0.04(-0.21%) |
Dec 11, 2019 | 19.62 | 19.62 | 19.61 | 19.61 | 582 | -0.03(-0.14%) |
Dec 10, 2019 | 19.60 | 19.65 | 19.60 | 19.64 | 9,601 | -0.02(-0.11%) |
Dec 09, 2019 | 19.66 | 19.66 | 19.66 | 2 | +0.00(+0.00%) | |
Dec 06, 2019 | 19.75 | 19.75 | 19.66 | 19.66 | 1,321 | +0.12(+0.63%) |
Dec 05, 2019 | 19.54 | 19.58 | 19.54 | 19.54 | 1,202 | +0.11(+0.56%) |
Dec 04, 2019 | 19.43 | 19.43 | 19.43 | 3 | +0.00(+0.00%) | |
Dec 03, 2019 | 19.43 | 19.43 | 19.43 | 19 | +0.00(+0.00%) | |
Dec 02, 2019 | 19.36 | 19.43 | 19.34 | 19.43 | 6,113 | +0.20(+1.06%) |
Nov 29, 2019 | 19.22 | 19.22 | 19.22 | 2 | +0.00(+0.00%) | |
Nov 27, 2019 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 19.22 | 19.22 | 19.22 | 14 | +0.00(+0.00%) | |
Nov 25, 2019 | 19.21 | 19.22 | 19.20 | 19.22 | 571 | +0.29(+1.53%) |
Nov 22, 2019 | 19.07 | 19.07 | 18.93 | 18.93 | 660 | -0.20(-1.05%) |
Nov 21, 2019 | 19.19 | 19.19 | 19.13 | 19.13 | 700 | -0.17(-0.86%) |
Nov 20, 2019 | 19.31 | 19.31 | 19.30 | 19.30 | 117 | -0.02(-0.12%) |
Nov 19, 2019 | 19.24 | 19.34 | 19.24 | 19.32 | 742 | +0.12(+0.64%) |
Nov 18, 2019 | 19.26 | 19.26 | 19.20 | 19.20 | 312 | +0.01(+0.05%) |
Nov 15, 2019 | 19.10 | 19.19 | 19.10 | 19.19 | 991 | +0.06(+0.29%) |
Nov 14, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 1,239 | +0.00(+0.00%) |
Nov 13, 2019 | 19.11 | 19.14 | 19.11 | 19.14 | 689 | +0.23(+1.20%) |
Nov 12, 2019 | 18.91 | 18.91 | 18.91 | 12 | +0.00(+0.00%) | |
Nov 11, 2019 | 18.91 | 18.91 | 18.91 | 22 | +0.00(+0.00%) | |
Nov 08, 2019 | 18.94 | 19.01 | 18.91 | 18.91 | 12,006 | -0.19(-1.00%) |
Nov 07, 2019 | 19.10 | 19.14 | 19.10 | 19.10 | 4,703 | -0.10(-0.52%) |
Nov 06, 2019 | 19.22 | 19.23 | 19.20 | 19.20 | 767 | +0.12(+0.62%) |
Nov 05, 2019 | 19.11 | 19.11 | 19.08 | 19.08 | 1,676 | +0.04(+0.19%) |
Nov 04, 2019 | 19.12 | 19.12 | 19.02 | 19.05 | 3,943 | -0.08(-0.43%) |
Nov 01, 2019 | 19.17 | 19.17 | 19.10 | 19.13 | 4,295 | +0.19(+1.01%) |
Oct 31, 2019 | 18.92 | 18.94 | 18.92 | 18.94 | 1,548 | +0.01(+0.03%) |
Oct 30, 2019 | 18.94 | 18.94 | 18.93 | 18.93 | 497 | -0.00(-0.02%) |
Oct 29, 2019 | 19.02 | 19.02 | 18.91 | 18.94 | 4,142 | +0.17(+0.91%) |
Oct 28, 2019 | 18.77 | 18.77 | 18.77 | 52 | +0.00(+0.00%) | |
Oct 25, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 660 | -0.02(-0.10%) |
Oct 24, 2019 | 18.78 | 18.78 | 18.78 | 18.78 | 545 | -0.06(-0.34%) |
Oct 23, 2019 | 18.86 | 18.86 | 18.85 | 18.85 | 551 | -0.05(-0.24%) |
Oct 22, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 718 | -0.06(-0.33%) |
Oct 21, 2019 | 19.04 | 19.04 | 18.95 | 18.96 | 80,732 | -0.03(-0.13%) |
Oct 18, 2019 | 19.04 | 19.04 | 18.98 | 18.98 | 2,313 | +0.03(+0.14%) |
Oct 17, 2019 | 18.94 | 19.02 | 18.92 | 18.96 | 4,217 | +0.07(+0.38%) |
Oct 16, 2019 | 18.95 | 18.96 | 18.88 | 18.88 | 4,100 | -0.07(-0.38%) |
Oct 15, 2019 | 19.04 | 19.04 | 18.96 | 18.96 | 1,642 | -0.09(-0.48%) |
Oct 14, 2019 | 19.08 | 19.08 | 19.05 | 19.05 | 242 | -0.04(-0.19%) |
Oct 11, 2019 | 19.20 | 19.20 | 19.08 | 19.08 | 660 | +0.10(+0.53%) |
Oct 10, 2019 | 19.05 | 19.10 | 18.98 | 18.98 | 1,834 | -0.15(-0.76%) |
Oct 09, 2019 | 17.37 | 20.84 | 17.37 | 19.13 | 8,200 | +0.11(+0.57%) |
Oct 08, 2019 | 20.62 | 20.62 | 18.89 | 19.02 | 23,048 | -0.06(-0.33%) |
Oct 07, 2019 | 19.17 | 19.20 | 19.08 | 19.08 | 9,376 | +0.05(+0.29%) |
Oct 04, 2019 | 19.03 | 19.03 | 19.03 | 12 | +0.00(+0.00%) | |
Oct 03, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 210 | +0.07(+0.38%) |
Oct 02, 2019 | 18.98 | 18.99 | 18.93 | 18.96 | 23,106 | -0.34(-1.74%) |
Oct 01, 2019 | 19.29 | 19.29 | 19.29 | 91 | +0.00(+0.00%) | |
Sep 30, 2019 | 19.29 | 19.29 | 19.29 | 94 | +0.00(+0.00%) | |
Sep 27, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 110 | -0.01(-0.05%) |
Sep 26, 2019 | 19.30 | 19.30 | 19.30 | 41 | +0.00(+0.00%) | |
Sep 25, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 462 | -0.05(-0.26%) |
Sep 24, 2019 | 19.36 | 19.36 | 19.35 | 19.35 | 250 | +0.03(+0.14%) |
Sep 23, 2019 | 19.42 | 19.42 | 19.32 | 19.32 | 581 | -0.09(-0.44%) |
Sep 20, 2019 | 19.46 | 19.46 | 19.41 | 19.41 | 1,435 | -0.01(-0.04%) |
Sep 19, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 641 | -0.00(-0.02%) |
Sep 18, 2019 | 19.45 | 19.52 | 19.42 | 19.42 | 468 | +0.35(+1.84%) |
Sep 17, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 239 | -0.32(-1.65%) |
Sep 16, 2019 | 19.39 | 19.39 | 19.39 | 2 | +0.00(+0.00%) | |
Sep 13, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 662 | +0.05(+0.25%) |
Sep 12, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 173 | +0.09(+0.44%) |
Sep 11, 2019 | 18.94 | 19.26 | 18.94 | 19.26 | 1,236 | +0.09(+0.45%) |
Sep 10, 2019 | 19.08 | 19.17 | 19.06 | 19.17 | 116,894 | -0.07(-0.38%) |
Sep 09, 2019 | 19.27 | 19.27 | 19.24 | 19.24 | 323 | -0.06(-0.33%) |
Sep 06, 2019 | 19.31 | 19.31 | 19.29 | 19.31 | 1,104 | +0.03(+0.14%) |
Sep 05, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 117 | +0.05(+0.28%) |
Sep 04, 2019 | 19.23 | 19.23 | 19.22 | 19.22 | 949 | +0.18(+0.94%) |
Sep 03, 2019 | 19.04 | 19.04 | 19.04 | 184 | +0.00(+0.00%) | |
Aug 30, 2019 | 19.01 | 19.04 | 19.01 | 19.04 | 1,766 | +0.19(+1.02%) |
Aug 29, 2019 | 18.71 | 18.85 | 18.71 | 18.85 | 417 | -0.01(-0.05%) |
Aug 28, 2019 | 18.81 | 18.86 | 18.76 | 18.86 | 7,982 | +0.12(+0.63%) |
Aug 27, 2019 | 18.80 | 18.80 | 18.63 | 18.74 | 2,489 | -0.08(-0.43%) |
Aug 26, 2019 | 18.76 | 18.86 | 18.75 | 18.83 | 886 | -0.06(-0.34%) |
Aug 23, 2019 | 18.94 | 18.96 | 18.89 | 18.89 | 662 | -0.09(-0.48%) |
Aug 22, 2019 | 19.09 | 19.09 | 18.95 | 18.98 | 3,821 | -0.01(-0.05%) |
Aug 21, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 348 | +0.18(+0.96%) |
Aug 20, 2019 | 18.80 | 18.81 | 18.80 | 18.81 | 505 | -0.17(-0.91%) |
Aug 19, 2019 | 18.97 | 19.01 | 18.97 | 18.98 | 475 | +0.15(+0.82%) |
Aug 16, 2019 | 18.80 | 18.83 | 18.80 | 18.83 | 1,435 | +0.19(+1.02%) |
Aug 15, 2019 | 18.54 | 18.64 | 18.54 | 18.64 | 3,071 | +0.17(+0.93%) |
Aug 14, 2019 | 18.47 | 18.49 | 18.46 | 18.46 | 680 | -0.34(-1.82%) |
Aug 13, 2019 | 18.83 | 18.84 | 18.75 | 18.80 | 2,894 | +0.11(+0.58%) |
Aug 12, 2019 | 18.79 | 18.79 | 18.64 | 18.70 | 9,052 | -0.06(-0.30%) |
Aug 09, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 331 | -0.11(-0.58%) |
Aug 08, 2019 | 18.80 | 18.86 | 18.80 | 18.86 | 1,118 | +0.54(+2.97%) |
Aug 07, 2019 | 18.32 | 18.32 | 18.32 | 6 | +0.00(+0.00%) | |
Aug 06, 2019 | 18.25 | 18.45 | 18.24 | 18.32 | 94,390 | -0.11(-0.59%) |
Aug 05, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 245 | -0.23(-1.21%) |
Aug 02, 2019 | 18.64 | 18.65 | 18.64 | 18.65 | 1,325 | -0.32(-1.67%) |