Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.49 | 16.58 | 16.49 | 16.54 | 16,628 | +0.12(+0.75%) |
Jul 30, 2020 | 16.40 | 16.45 | 16.33 | 16.42 | 35,947 | -0.08(-0.48%) |
Jul 29, 2020 | 16.50 | 16.57 | 16.47 | 16.50 | 21,830 | -0.01(-0.05%) |
Jul 28, 2020 | 16.46 | 16.53 | 16.35 | 16.50 | 27,934 | +0.03(+0.16%) |
Jul 27, 2020 | 16.39 | 16.55 | 16.39 | 16.48 | 43,752 | +0.11(+0.70%) |
Jul 24, 2020 | 16.37 | 16.44 | 16.34 | 16.36 | 24,998 | -0.08(-0.48%) |
Jul 23, 2020 | 16.48 | 16.58 | 16.41 | 16.44 | 26,893 | -0.12(-0.75%) |
Jul 22, 2020 | 16.49 | 16.58 | 16.43 | 16.57 | 31,479 | +0.10(+0.58%) |
Jul 21, 2020 | 16.48 | 16.56 | 16.46 | 16.47 | 19,474 | +0.01(+0.07%) |
Jul 20, 2020 | 16.36 | 16.56 | 16.36 | 16.46 | 27,175 | +0.10(+0.59%) |
Jul 17, 2020 | 16.47 | 16.47 | 16.33 | 16.36 | 72,621 | -0.08(-0.48%) |
Jul 16, 2020 | 16.35 | 16.45 | 16.33 | 16.44 | 122,526 | +0.04(+0.27%) |
Jul 15, 2020 | 16.41 | 16.50 | 16.25 | 16.40 | 117,703 | +0.14(+0.87%) |
Jul 14, 2020 | 16.18 | 16.35 | 16.18 | 16.26 | 41,375 | -0.02(-0.11%) |
Jul 13, 2020 | 16.35 | 16.39 | 16.23 | 16.28 | 45,070 | -0.04(-0.22%) |
Jul 10, 2020 | 16.12 | 16.33 | 16.12 | 16.31 | 24,094 | +0.15(+0.93%) |
Jul 09, 2020 | 16.21 | 16.27 | 16.13 | 16.16 | 55,809 | -0.15(-0.92%) |
Jul 08, 2020 | 16.20 | 16.31 | 16.13 | 16.31 | 32,507 | +0.14(+0.88%) |
Jul 07, 2020 | 16.20 | 16.31 | 16.16 | 16.17 | 16,920 | -0.04(-0.22%) |
Jul 06, 2020 | 16.19 | 16.39 | 16.19 | 16.20 | 23,237 | +0.10(+0.60%) |
Jul 02, 2020 | 16.11 | 16.20 | 16.08 | 16.11 | 63,119 | +0.01(+0.05%) |
Jul 01, 2020 | 15.85 | 16.35 | 15.85 | 16.10 | 25,945 | +0.06(+0.39%) |
Jun 30, 2020 | 15.79 | 16.04 | 15.79 | 16.04 | 88,597 | +0.16(+1.00%) |
Jun 29, 2020 | 15.59 | 15.88 | 15.58 | 15.88 | 33,197 | +0.29(+1.87%) |
Jun 26, 2020 | 15.80 | 15.80 | 15.59 | 15.59 | 35,066 | -0.25(-1.56%) |
Jun 25, 2020 | 15.71 | 15.89 | 15.64 | 15.83 | 61,912 | +0.18(+1.13%) |
Jun 24, 2020 | 15.84 | 15.96 | 15.66 | 15.66 | 61,635 | -0.26(-1.61%) |
Jun 23, 2020 | 15.89 | 16.05 | 15.89 | 15.91 | 25,763 | +0.04(+0.28%) |
Jun 22, 2020 | 15.75 | 15.89 | 15.75 | 15.87 | 76,802 | +0.10(+0.66%) |
Jun 19, 2020 | 16.15 | 16.16 | 15.74 | 15.76 | 128,806 | -0.32(-1.97%) |
Jun 18, 2020 | 16.07 | 16.16 | 16.05 | 16.08 | 40,892 | -0.05(-0.33%) |
Jun 17, 2020 | 16.08 | 16.18 | 16.08 | 16.13 | 70,991 | +0.10(+0.60%) |
Jun 16, 2020 | 16.26 | 16.26 | 16.03 | 16.04 | 44,635 | -0.08(-0.49%) |
Jun 15, 2020 | 15.98 | 16.17 | 15.98 | 16.12 | 36,864 | +0.06(+0.38%) |
Jun 12, 2020 | 16.20 | 16.20 | 15.99 | 16.05 | 32,457 | -0.01(-0.05%) |
Jun 11, 2020 | 15.99 | 16.15 | 15.99 | 16.06 | 77,849 | -0.03(-0.16%) |
Jun 10, 2020 | 16.10 | 16.18 | 16.08 | 16.09 | 30,425 | -0.01(-0.05%) |
Jun 09, 2020 | 16.10 | 16.19 | 16.08 | 16.10 | 35,011 | +0.01(+0.05%) |
Jun 08, 2020 | 16.20 | 16.20 | 16.09 | 16.09 | 43,153 | +0.00(+0.00%) |
Jun 05, 2020 | 16.14 | 16.21 | 16.05 | 16.09 | 60,715 | +0.04(+0.22%) |
Jun 04, 2020 | 16.05 | 16.11 | 16.01 | 16.05 | 54,355 | -0.02(-0.11%) |
Jun 03, 2020 | 16.08 | 16.13 | 15.99 | 16.07 | 80,269 | -0.03(-0.16%) |
Jun 02, 2020 | 16.18 | 16.18 | 16.00 | 16.10 | 82,213 | +0.02(+0.11%) |
Jun 01, 2020 | 15.95 | 16.08 | 15.95 | 16.08 | 45,464 | +0.11(+0.72%) |
May 29, 2020 | 15.93 | 16.03 | 15.91 | 15.97 | 129,714 | -0.02(-0.11%) |
May 28, 2020 | 15.92 | 16.08 | 15.92 | 15.98 | 115,828 | +0.04(+0.22%) |
May 27, 2020 | 16.14 | 16.14 | 15.91 | 15.95 | 34,812 | -0.10(-0.60%) |
May 26, 2020 | 16.17 | 16.17 | 15.91 | 16.05 | 63,999 | +0.16(+1.00%) |
May 22, 2020 | 15.88 | 15.95 | 15.83 | 15.89 | 27,350 | +0.04(+0.28%) |
May 21, 2020 | 15.83 | 15.96 | 15.81 | 15.84 | 46,937 | -0.03(-0.17%) |
May 20, 2020 | 15.95 | 15.95 | 15.74 | 15.87 | 91,879 | +0.04(+0.28%) |
May 19, 2020 | 15.84 | 15.98 | 15.76 | 15.83 | 37,908 | -0.03(-0.17%) |
May 18, 2020 | 15.68 | 15.89 | 15.68 | 15.85 | 135,648 | +0.38(+2.45%) |
May 15, 2020 | 15.35 | 15.60 | 15.35 | 15.47 | 38,471 | +0.00(+0.00%) |
May 14, 2020 | 15.35 | 15.55 | 15.11 | 15.47 | 63,553 | +0.17(+1.09%) |
May 13, 2020 | 15.53 | 15.53 | 15.24 | 15.31 | 65,095 | -0.18(-1.13%) |
May 12, 2020 | 15.54 | 15.60 | 15.44 | 15.48 | 46,857 | +0.04(+0.29%) |
May 11, 2020 | 15.45 | 15.60 | 15.43 | 15.44 | 247,733 | -0.01(-0.06%) |
May 08, 2020 | 15.45 | 15.56 | 15.42 | 15.45 | 195,763 | +0.09(+0.57%) |
May 07, 2020 | 15.31 | 15.46 | 15.31 | 15.36 | 63,006 | +0.07(+0.46%) |
May 06, 2020 | 15.31 | 15.41 | 15.24 | 15.29 | 77,786 | +0.04(+0.29%) |
May 05, 2020 | 15.32 | 15.42 | 15.21 | 15.24 | 42,171 | -0.05(-0.35%) |
May 04, 2020 | 15.06 | 15.30 | 15.04 | 15.30 | 114,777 | +0.15(+0.99%) |
May 01, 2020 | 15.25 | 15.25 | 15.07 | 15.15 | 164,781 | -0.16(-1.04%) |
Apr 30, 2020 | 15.38 | 15.42 | 15.27 | 15.31 | 58,246 | -0.03(-0.17%) |
Apr 29, 2020 | 15.27 | 15.42 | 15.26 | 15.33 | 119,037 | +0.16(+1.05%) |
Apr 28, 2020 | 15.26 | 15.38 | 15.16 | 15.17 | 58,723 | -0.04(-0.29%) |
Apr 27, 2020 | 15.13 | 15.30 | 15.07 | 15.22 | 95,658 | +0.15(+0.99%) |
Apr 24, 2020 | 15.10 | 15.13 | 14.97 | 15.07 | 108,719 | +0.07(+0.47%) |
Apr 23, 2020 | 15.05 | 15.11 | 14.95 | 15.00 | 57,058 | -0.04(-0.23%) |
Apr 22, 2020 | 14.98 | 15.09 | 14.87 | 15.03 | 57,201 | +0.29(+1.97%) |
Apr 21, 2020 | 14.90 | 14.98 | 14.57 | 14.74 | 83,104 | -0.23(-1.53%) |
Apr 20, 2020 | 15.09 | 15.20 | 14.90 | 14.97 | 134,698 | -0.20(-1.34%) |
Apr 17, 2020 | 15.32 | 15.56 | 15.04 | 15.17 | 514,772 | +0.09(+0.58%) |
Apr 16, 2020 | 15.19 | 15.19 | 15.02 | 15.09 | 52,095 | +0.04(+0.23%) |
Apr 15, 2020 | 14.98 | 15.16 | 14.93 | 15.05 | 140,011 | +0.02(+0.12%) |
Apr 14, 2020 | 15.23 | 15.23 | 15.03 | 15.03 | 78,341 | -0.06(-0.41%) |
Apr 13, 2020 | 15.02 | 15.17 | 14.98 | 15.09 | 186,252 | +0.04(+0.23%) |
Apr 09, 2020 | 15.21 | 15.22 | 14.94 | 15.06 | 245,583 | +0.04(+0.23%) |
Apr 08, 2020 | 15.15 | 15.20 | 14.98 | 15.02 | 158,705 | +0.06(+0.41%) |
Apr 07, 2020 | 15.08 | 15.08 | 14.82 | 14.96 | 167,377 | +0.06(+0.41%) |
Apr 06, 2020 | 15.08 | 15.08 | 14.82 | 14.90 | 69,350 | +0.20(+1.38%) |
Apr 03, 2020 | 14.73 | 14.73 | 14.55 | 14.70 | 84,206 | +0.03(+0.18%) |
Apr 02, 2020 | 14.28 | 14.72 | 14.28 | 14.67 | 52,168 | +0.27(+1.90%) |
Apr 01, 2020 | 14.30 | 14.66 | 14.28 | 14.40 | 90,149 | -0.34(-2.33%) |
Mar 31, 2020 | 14.77 | 14.84 | 14.58 | 14.74 | 50,937 | +0.01(+0.06%) |
Mar 30, 2020 | 14.53 | 14.78 | 14.50 | 14.73 | 365,522 | +0.22(+1.52%) |
Mar 27, 2020 | 13.99 | 14.57 | 13.96 | 14.51 | 119,841 | +0.15(+1.04%) |
Mar 26, 2020 | 14.22 | 14.54 | 13.99 | 14.36 | 110,307 | +0.18(+1.30%) |
Mar 25, 2020 | 14.00 | 14.67 | 13.91 | 14.18 | 273,423 | +0.19(+1.39%) |
Mar 24, 2020 | 13.56 | 14.30 | 13.56 | 13.98 | 270,473 | +1.07(+8.25%) |
Mar 23, 2020 | 13.43 | 13.54 | 12.81 | 12.92 | 267,963 | -0.76(-5.53%) |
Mar 20, 2020 | 14.09 | 14.23 | 13.65 | 13.67 | 197,031 | -0.23(-1.64%) |
Mar 19, 2020 | 13.81 | 14.41 | 13.60 | 13.90 | 193,863 | -0.11(-0.75%) |
Mar 18, 2020 | 13.67 | 14.45 | 12.91 | 14.01 | 363,215 | -0.71(-4.82%) |
Mar 17, 2020 | 14.15 | 14.81 | 13.81 | 14.72 | 661,648 | +0.84(+6.06%) |
Mar 16, 2020 | 13.72 | 14.80 | 13.61 | 13.88 | 210,608 | -1.77(-11.32%) |
Mar 13, 2020 | 14.83 | 15.74 | 14.46 | 15.65 | 281,343 | +1.26(+8.78%) |
Mar 12, 2020 | 14.52 | 15.88 | 14.11 | 14.38 | 285,974 | -1.60(-9.98%) |
Mar 11, 2020 | 16.37 | 16.41 | 15.80 | 15.98 | 126,805 | -0.77(-4.60%) |
Mar 10, 2020 | 16.54 | 16.82 | 15.84 | 16.75 | 561,826 | +0.63(+3.92%) |
Mar 09, 2020 | 15.60 | 16.53 | 14.99 | 16.12 | 317,298 | -1.24(-7.17%) |
Mar 06, 2020 | 17.28 | 17.49 | 16.93 | 17.36 | 119,337 | -0.40(-2.27%) |
Mar 05, 2020 | 17.94 | 18.03 | 17.61 | 17.77 | 76,445 | -0.56(-3.06%) |
Mar 04, 2020 | 17.85 | 18.33 | 17.78 | 18.33 | 108,925 | +0.74(+4.19%) |
Mar 03, 2020 | 18.03 | 18.42 | 17.43 | 17.59 | 212,432 | -0.46(-2.53%) |
Mar 02, 2020 | 17.28 | 18.12 | 17.25 | 18.05 | 340,825 | +0.77(+4.46%) |
Feb 28, 2020 | 16.97 | 17.35 | 16.67 | 17.28 | 213,346 | -0.15(-0.86%) |
Feb 27, 2020 | 17.97 | 18.08 | 17.38 | 17.43 | 172,218 | -0.77(-4.24%) |
Feb 26, 2020 | 18.31 | 18.55 | 18.12 | 18.20 | 89,640 | -0.06(-0.34%) |
Feb 25, 2020 | 18.79 | 18.84 | 18.20 | 18.26 | 54,326 | -0.56(-2.98%) |
Feb 24, 2020 | 18.89 | 18.93 | 18.70 | 18.82 | 68,390 | -0.46(-2.36%) |
Feb 21, 2020 | 19.24 | 19.30 | 19.16 | 19.27 | 281,115 | -0.03(-0.14%) |
Feb 20, 2020 | 19.32 | 19.36 | 19.27 | 19.30 | 142,125 | -0.07(-0.36%) |
Feb 19, 2020 | 19.35 | 19.38 | 19.32 | 19.37 | 35,984 | +0.04(+0.18%) |
Feb 18, 2020 | 19.36 | 19.36 | 19.26 | 19.34 | 151,054 | +0.01(+0.05%) |
Feb 14, 2020 | 19.25 | 19.33 | 19.25 | 19.33 | 54,420 | +0.09(+0.46%) |
Feb 13, 2020 | 19.20 | 19.28 | 19.20 | 19.24 | 52,140 | -0.04(-0.18%) |
Feb 12, 2020 | 19.26 | 19.33 | 19.26 | 19.27 | 33,442 | +0.02(+0.09%) |
Feb 11, 2020 | 19.27 | 19.31 | 19.21 | 19.26 | 52,539 | +0.03(+0.14%) |
Feb 10, 2020 | 19.09 | 19.23 | 19.09 | 19.23 | 87,615 | +0.10(+0.53%) |
Feb 07, 2020 | 19.12 | 19.20 | 19.12 | 19.13 | 441,980 | -0.04(-0.21%) |
Feb 06, 2020 | 19.14 | 19.19 | 19.14 | 19.17 | 45,174 | +0.03(+0.14%) |
Feb 05, 2020 | 19.08 | 19.16 | 19.05 | 19.14 | 70,488 | +0.15(+0.78%) |
Feb 04, 2020 | 18.92 | 19.04 | 18.92 | 18.99 | 27,628 | +0.22(+1.17%) |
Feb 03, 2020 | 18.68 | 18.89 | 18.68 | 18.77 | 99,738 | +0.11(+0.56%) |
Jan 31, 2020 | 18.87 | 18.91 | 18.65 | 18.67 | 45,065 | -0.29(-1.53%) |
Jan 30, 2020 | 18.87 | 18.96 | 18.77 | 18.96 | 42,435 | +0.04(+0.23%) |
Jan 29, 2020 | 18.92 | 19.01 | 18.91 | 18.92 | 23,407 | +0.06(+0.33%) |
Jan 28, 2020 | 18.85 | 18.94 | 18.82 | 18.85 | 119,545 | +0.11(+0.56%) |
Jan 27, 2020 | 18.79 | 18.92 | 18.70 | 18.75 | 104,367 | -0.25(-1.34%) |
Jan 24, 2020 | 19.09 | 19.11 | 18.92 | 19.00 | 91,613 | -0.11(-0.60%) |
Jan 23, 2020 | 19.06 | 19.12 | 19.03 | 19.12 | 26,230 | +0.04(+0.23%) |
Jan 22, 2020 | 19.06 | 19.11 | 19.05 | 19.07 | 29,188 | +0.02(+0.09%) |
Jan 21, 2020 | 19.08 | 19.13 | 19.05 | 19.06 | 34,206 | -0.04(-0.23%) |
Jan 17, 2020 | 19.07 | 19.12 | 19.06 | 19.10 | 22,247 | +0.04(+0.18%) |
Jan 16, 2020 | 19.11 | 19.12 | 19.05 | 19.06 | 39,262 | -0.04(-0.18%) |
Jan 15, 2020 | 19.04 | 19.13 | 19.04 | 19.10 | 88,942 | +0.05(+0.28%) |
Jan 14, 2020 | 19.02 | 19.07 | 19.02 | 19.05 | 39,367 | +0.02(+0.09%) |
Jan 13, 2020 | 19.06 | 19.10 | 19.02 | 19.03 | 61,103 | -0.03(-0.14%) |
Jan 10, 2020 | 19.01 | 19.10 | 18.99 | 19.06 | 521,956 | +0.04(+0.19%) |
Jan 09, 2020 | 18.99 | 19.06 | 18.99 | 19.02 | 37,694 | +0.01(+0.05%) |
Jan 08, 2020 | 18.92 | 19.06 | 18.92 | 19.01 | 41,793 | +0.09(+0.46%) |
Jan 07, 2020 | 18.91 | 18.97 | 18.84 | 18.92 | 119,810 | -0.01(-0.05%) |
Jan 06, 2020 | 18.85 | 18.95 | 18.85 | 18.93 | 122,820 | +0.01(+0.05%) |
Jan 03, 2020 | 18.84 | 19.02 | 18.84 | 18.92 | 195,548 | -0.06(-0.32%) |
Jan 02, 2020 | 18.92 | 19.01 | 18.90 | 18.99 | 120,412 | +0.11(+0.56%) |
Dec 31, 2019 | 18.92 | 18.92 | 18.81 | 18.88 | 67,882 | +0.00(+0.00%) |
Dec 30, 2019 | 19.02 | 19.02 | 18.84 | 18.88 | 55,996 | -0.05(-0.28%) |
Dec 27, 2019 | 19.00 | 19.00 | 18.91 | 18.93 | 74,271 | +0.05(+0.28%) |
Dec 26, 2019 | 18.88 | 18.92 | 18.84 | 18.88 | 243,006 | +0.04(+0.20%) |
Dec 24, 2019 | 18.87 | 18.89 | 18.82 | 18.84 | 209,125 | -0.03(-0.15%) |
Dec 23, 2019 | 18.89 | 18.95 | 18.84 | 18.87 | 49,676 | +0.01(+0.05%) |
Dec 20, 2019 | 18.90 | 18.92 | 18.75 | 18.86 | 49,340 | -0.03(-0.18%) |
Dec 19, 2019 | 18.95 | 18.96 | 18.90 | 18.90 | 65,075 | -0.05(-0.27%) |
Dec 18, 2019 | 18.95 | 18.97 | 18.89 | 18.95 | 76,691 | +0.05(+0.27%) |
Dec 17, 2019 | 18.89 | 18.94 | 18.86 | 18.90 | 25,054 | -0.01(-0.04%) |
Dec 16, 2019 | 18.80 | 18.94 | 18.80 | 18.90 | 81,366 | +0.03(+0.13%) |
Dec 13, 2019 | 18.83 | 18.92 | 18.83 | 18.88 | 32,059 | +0.02(+0.09%) |
Dec 12, 2019 | 18.80 | 18.89 | 18.80 | 18.86 | 58,394 | +0.05(+0.27%) |
Dec 11, 2019 | 18.78 | 18.84 | 18.78 | 18.81 | 37,689 | +0.03(+0.13%) |
Dec 10, 2019 | 18.76 | 18.83 | 18.74 | 18.79 | 43,638 | +0.01(+0.04%) |
Dec 09, 2019 | 18.74 | 18.82 | 18.74 | 18.78 | 36,663 | -0.04(-0.22%) |
Dec 06, 2019 | 18.79 | 18.84 | 18.71 | 18.82 | 44,573 | +0.08(+0.45%) |
Dec 05, 2019 | 18.72 | 18.75 | 18.68 | 18.74 | 25,920 | +0.01(+0.04%) |
Dec 04, 2019 | 18.76 | 18.76 | 18.68 | 18.73 | 35,869 | +0.10(+0.54%) |
Dec 03, 2019 | 18.62 | 18.65 | 18.46 | 18.63 | 29,619 | -0.06(-0.31%) |
Dec 02, 2019 | 18.79 | 18.79 | 18.66 | 18.69 | 27,950 | -0.10(-0.54%) |
Nov 29, 2019 | 18.81 | 18.81 | 18.75 | 18.79 | 15,493 | -0.02(-0.09%) |
Nov 27, 2019 | 18.80 | 18.80 | 18.76 | 18.80 | 29,675 | +0.04(+0.22%) |
Nov 26, 2019 | 18.72 | 18.80 | 18.72 | 18.76 | 29,273 | +0.02(+0.09%) |
Nov 25, 2019 | 18.67 | 18.75 | 18.67 | 18.74 | 87,527 | +0.09(+0.49%) |
Nov 22, 2019 | 18.64 | 18.67 | 18.60 | 18.65 | 32,178 | +0.00(+0.00%) |
Nov 21, 2019 | 18.61 | 18.67 | 18.59 | 18.65 | 59,772 | +0.01(+0.05%) |
Nov 20, 2019 | 18.63 | 18.67 | 18.57 | 18.64 | 71,427 | -0.04(-0.22%) |
Nov 19, 2019 | 18.73 | 18.73 | 18.62 | 18.69 | 134,925 | +0.02(+0.09%) |
Nov 18, 2019 | 18.63 | 18.68 | 18.63 | 18.67 | 34,614 | +0.03(+0.18%) |
Nov 15, 2019 | 18.63 | 18.67 | 18.62 | 18.64 | 10,607 | -0.02(-0.09%) |
Nov 14, 2019 | 18.62 | 18.65 | 18.60 | 18.65 | 25,806 | +0.00(+0.00%) |
Nov 13, 2019 | 18.59 | 18.67 | 18.59 | 18.65 | 259,094 | +0.01(+0.05%) |
Nov 12, 2019 | 18.66 | 18.66 | 18.61 | 18.64 | 21,695 | +0.01(+0.04%) |
Nov 11, 2019 | 18.61 | 18.66 | 18.60 | 18.64 | 66,482 | +0.05(+0.27%) |
Nov 08, 2019 | 18.64 | 18.64 | 18.59 | 18.59 | 87,478 | -0.04(-0.20%) |
Nov 07, 2019 | 18.63 | 18.64 | 18.60 | 18.62 | 120,057 | +0.02(+0.11%) |
Nov 06, 2019 | 18.62 | 18.62 | 18.47 | 18.60 | 38,125 | +0.03(+0.14%) |
Nov 05, 2019 | 18.63 | 18.63 | 18.56 | 18.58 | 47,235 | +0.01(+0.05%) |
Nov 04, 2019 | 18.60 | 18.60 | 18.54 | 18.57 | 332,477 | +0.02(+0.11%) |
Nov 01, 2019 | 18.58 | 18.59 | 18.49 | 18.55 | 36,826 | +0.05(+0.25%) |
Oct 31, 2019 | 18.51 | 18.54 | 18.47 | 18.50 | 68,945 | +0.00(+0.00%) |
Oct 30, 2019 | 18.48 | 18.51 | 18.46 | 18.50 | 255,008 | -0.01(-0.05%) |
Oct 29, 2019 | 18.52 | 18.54 | 18.48 | 18.51 | 278,016 | +0.04(+0.23%) |
Oct 28, 2019 | 18.52 | 18.53 | 18.46 | 18.47 | 212,173 | -0.06(-0.32%) |
Oct 25, 2019 | 18.47 | 18.53 | 18.45 | 18.53 | 26,577 | +0.06(+0.32%) |
Oct 24, 2019 | 18.46 | 18.50 | 18.42 | 18.47 | 264,408 | +0.08(+0.41%) |
Oct 23, 2019 | 18.33 | 18.42 | 18.32 | 18.39 | 253,872 | +0.01(+0.05%) |
Oct 22, 2019 | 18.41 | 18.46 | 18.35 | 18.38 | 26,744 | -0.03(-0.14%) |
Oct 21, 2019 | 18.44 | 18.45 | 18.33 | 18.41 | 22,329 | +0.04(+0.23%) |
Oct 18, 2019 | 18.38 | 18.41 | 18.27 | 18.37 | 31,463 | -0.01(-0.05%) |
Oct 17, 2019 | 18.40 | 18.45 | 18.34 | 18.38 | 29,480 | -0.05(-0.27%) |
Oct 16, 2019 | 18.38 | 18.43 | 18.32 | 18.43 | 286,133 | +0.07(+0.37%) |
Oct 15, 2019 | 18.27 | 18.37 | 18.27 | 18.36 | 33,569 | +0.15(+0.83%) |
Oct 14, 2019 | 18.20 | 18.21 | 18.16 | 18.21 | 29,354 | +0.02(+0.09%) |
Oct 11, 2019 | 18.12 | 18.30 | 18.10 | 18.19 | 46,361 | +0.23(+1.26%) |
Oct 10, 2019 | 17.91 | 18.05 | 17.90 | 17.96 | 31,150 | +0.10(+0.56%) |
Oct 09, 2019 | 17.86 | 17.96 | 17.81 | 17.86 | 28,936 | +0.12(+0.66%) |
Oct 08, 2019 | 17.87 | 17.99 | 17.74 | 17.75 | 91,139 | -0.28(-1.58%) |
Oct 07, 2019 | 18.00 | 18.14 | 17.91 | 18.03 | 156,754 | -0.05(-0.28%) |
Oct 04, 2019 | 17.85 | 18.09 | 17.85 | 18.08 | 33,012 | +0.28(+1.56%) |
Oct 03, 2019 | 17.68 | 17.82 | 17.50 | 17.80 | 82,415 | +0.12(+0.69%) |
Oct 02, 2019 | 17.88 | 17.91 | 17.59 | 17.68 | 176,918 | -0.29(-1.61%) |
Oct 01, 2019 | 18.15 | 18.25 | 17.95 | 17.97 | 173,081 | -0.19(-1.06%) |
Sep 30, 2019 | 18.09 | 18.18 | 18.06 | 18.17 | 53,646 | +0.13(+0.70%) |
Sep 27, 2019 | 18.11 | 18.17 | 17.96 | 18.04 | 96,178 | -0.05(-0.28%) |
Sep 26, 2019 | 18.11 | 18.18 | 18.06 | 18.09 | 85,175 | -0.03(-0.18%) |
Sep 25, 2019 | 18.06 | 18.20 | 18.04 | 18.12 | 53,702 | +0.05(+0.28%) |
Sep 24, 2019 | 18.24 | 18.25 | 17.98 | 18.07 | 1,436,454 | -0.12(-0.65%) |
Sep 23, 2019 | 18.12 | 18.22 | 18.05 | 18.19 | 52,299 | +0.03(+0.19%) |
Sep 20, 2019 | 18.28 | 18.28 | 18.11 | 18.16 | 18,310 | -0.08(-0.46%) |
Sep 19, 2019 | 18.29 | 18.30 | 18.23 | 18.24 | 108,422 | -0.04(-0.23%) |
Sep 18, 2019 | 18.23 | 18.30 | 18.19 | 18.28 | 20,113 | -0.01(-0.05%) |
Sep 17, 2019 | 18.22 | 18.30 | 18.22 | 18.29 | 91,490 | +0.07(+0.37%) |
Sep 16, 2019 | 18.16 | 18.30 | 18.16 | 18.22 | 261,590 | -0.02(-0.14%) |
Sep 13, 2019 | 18.27 | 18.27 | 18.17 | 18.25 | 44,400 | +0.04(+0.23%) |
Sep 12, 2019 | 18.22 | 18.30 | 18.20 | 18.21 | 33,737 | -0.02(-0.09%) |
Sep 11, 2019 | 18.23 | 18.28 | 18.12 | 18.22 | 45,057 | +0.03(+0.18%) |
Sep 10, 2019 | 18.19 | 18.29 | 18.13 | 18.19 | 53,133 | -0.05(-0.28%) |
Sep 09, 2019 | 18.28 | 18.28 | 18.19 | 18.24 | 57,662 | +0.03(+0.18%) |
Sep 06, 2019 | 18.19 | 18.26 | 18.16 | 18.21 | 137,510 | -0.01(-0.05%) |
Sep 05, 2019 | 18.25 | 18.30 | 18.17 | 18.22 | 142,904 | +0.12(+0.65%) |
Sep 04, 2019 | 18.11 | 18.19 | 18.03 | 18.10 | 82,905 | +0.08(+0.42%) |
Sep 03, 2019 | 18.07 | 18.07 | 17.92 | 18.02 | 75,954 | -0.14(-0.78%) |
Aug 30, 2019 | 18.16 | 18.22 | 18.08 | 18.17 | 85,091 | +0.18(+1.02%) |
Aug 29, 2019 | 17.98 | 18.12 | 17.98 | 17.98 | 66,025 | +0.08(+0.47%) |
Aug 28, 2019 | 17.80 | 17.95 | 17.72 | 17.90 | 67,970 | +0.12(+0.66%) |
Aug 27, 2019 | 17.98 | 17.98 | 17.76 | 17.78 | 54,303 | -0.08(-0.42%) |
Aug 26, 2019 | 17.82 | 17.90 | 17.73 | 17.86 | 38,537 | +0.09(+0.52%) |
Aug 23, 2019 | 17.94 | 18.02 | 17.70 | 17.76 | 44,161 | -0.26(-1.44%) |
Aug 22, 2019 | 18.05 | 18.14 | 17.89 | 18.02 | 107,910 | +0.06(+0.33%) |
Aug 21, 2019 | 17.96 | 18.09 | 17.90 | 17.96 | 235,127 | +0.08(+0.47%) |
Aug 20, 2019 | 17.99 | 18.01 | 17.87 | 17.88 | 28,141 | -0.04(-0.23%) |
Aug 19, 2019 | 18.02 | 18.02 | 17.81 | 17.92 | 125,814 | +0.11(+0.61%) |
Aug 16, 2019 | 17.62 | 17.94 | 17.61 | 17.81 | 70,610 | +0.22(+1.23%) |
Aug 15, 2019 | 17.58 | 17.70 | 17.49 | 17.60 | 123,051 | +0.02(+0.09%) |
Aug 14, 2019 | 17.97 | 17.97 | 17.54 | 17.58 | 36,020 | -0.53(-2.95%) |
Aug 13, 2019 | 17.79 | 18.17 | 17.79 | 18.12 | 60,094 | +0.34(+1.93%) |
Aug 12, 2019 | 17.89 | 17.91 | 17.71 | 17.77 | 78,210 | -0.21(-1.16%) |
Aug 09, 2019 | 18.06 | 18.11 | 17.92 | 17.98 | 20,943 | -0.13(-0.74%) |
Aug 08, 2019 | 17.86 | 18.13 | 17.86 | 18.12 | 234,684 | +0.28(+1.55%) |
Aug 07, 2019 | 17.71 | 17.86 | 17.51 | 17.84 | 33,681 | +0.03(+0.14%) |
Aug 06, 2019 | 17.71 | 17.82 | 17.54 | 17.81 | 153,666 | +0.23(+1.28%) |
Aug 05, 2019 | 17.86 | 17.86 | 17.46 | 17.59 | 52,168 | -0.50(-2.77%) |
Aug 02, 2019 | 18.14 | 18.14 | 17.97 | 18.09 | 54,692 | -0.08(-0.46%) |