Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.81 | 16.82 | 16.67 | 16.70 | 62,938 | +0.01(+0.05%) |
Aug 28, 2020 | 16.70 | 16.70 | 16.62 | 16.70 | 52,037 | +0.14(+0.87%) |
Aug 27, 2020 | 16.56 | 16.66 | 16.51 | 16.55 | 76,347 | +0.00(+0.00%) |
Aug 26, 2020 | 16.48 | 16.62 | 16.48 | 16.55 | 74,862 | +0.17(+1.06%) |
Aug 25, 2020 | 16.41 | 16.48 | 16.36 | 16.38 | 66,362 | +0.08(+0.51%) |
Aug 24, 2020 | 16.36 | 16.43 | 16.21 | 16.29 | 187,239 | -0.10(-0.60%) |
Aug 21, 2020 | 16.41 | 16.43 | 16.34 | 16.39 | 82,150 | -0.04(-0.27%) |
Aug 20, 2020 | 16.41 | 16.47 | 16.36 | 16.44 | 68,144 | -0.11(-0.64%) |
Aug 19, 2020 | 16.50 | 16.60 | 16.48 | 16.54 | 70,505 | +0.02(+0.14%) |
Aug 18, 2020 | 16.42 | 16.57 | 16.42 | 16.52 | 23,587 | +0.05(+0.32%) |
Aug 17, 2020 | 16.49 | 16.56 | 16.46 | 16.47 | 41,868 | -0.02(-0.14%) |
Aug 14, 2020 | 16.55 | 16.55 | 16.39 | 16.49 | 34,431 | -0.06(-0.36%) |
Aug 13, 2020 | 16.53 | 16.61 | 16.49 | 16.55 | 33,648 | -0.02(-0.09%) |
Aug 12, 2020 | 16.45 | 16.57 | 16.44 | 16.56 | 47,542 | +0.33(+2.04%) |
Aug 11, 2020 | 16.35 | 16.44 | 16.23 | 16.23 | 84,370 | -0.11(-0.69%) |
Aug 10, 2020 | 16.25 | 16.38 | 16.24 | 16.35 | 55,702 | +0.10(+0.60%) |
Aug 07, 2020 | 16.33 | 16.35 | 16.24 | 16.25 | 26,987 | -0.05(-0.32%) |
Aug 06, 2020 | 16.23 | 16.33 | 16.16 | 16.30 | 47,860 | +0.07(+0.42%) |
Aug 05, 2020 | 16.13 | 16.25 | 16.06 | 16.23 | 68,667 | +0.22(+1.36%) |
Aug 04, 2020 | 15.90 | 16.06 | 15.90 | 16.01 | 32,392 | +0.06(+0.38%) |
Aug 03, 2020 | 16.00 | 16.04 | 15.87 | 15.95 | 90,239 | +0.04(+0.24%) |
Jul 31, 2020 | 15.98 | 16.04 | 15.79 | 15.92 | 83,354 | -0.02(-0.09%) |
Jul 30, 2020 | 15.92 | 15.97 | 15.74 | 15.93 | 34,341 | -0.11(-0.66%) |
Jul 29, 2020 | 16.02 | 16.12 | 15.97 | 16.04 | 79,659 | +0.08(+0.47%) |
Jul 28, 2020 | 15.92 | 16.02 | 15.90 | 15.96 | 48,168 | +0.02(+0.14%) |
Jul 27, 2020 | 15.98 | 16.01 | 15.92 | 15.94 | 61,728 | +0.08(+0.47%) |
Jul 24, 2020 | 15.91 | 15.91 | 15.76 | 15.86 | 65,673 | -0.03(-0.19%) |
Jul 23, 2020 | 16.25 | 16.27 | 15.88 | 15.89 | 119,404 | -0.26(-1.62%) |
Jul 22, 2020 | 16.12 | 16.22 | 16.10 | 16.16 | 76,672 | +0.06(+0.37%) |
Jul 21, 2020 | 16.22 | 16.28 | 16.08 | 16.10 | 56,213 | +0.10(+0.61%) |
Jul 20, 2020 | 15.87 | 16.11 | 15.80 | 16.00 | 62,102 | +0.15(+0.94%) |
Jul 17, 2020 | 15.95 | 15.95 | 15.79 | 15.85 | 39,344 | -0.07(-0.42%) |
Jul 16, 2020 | 15.81 | 15.95 | 15.74 | 15.92 | 56,928 | +0.10(+0.61%) |
Jul 15, 2020 | 15.83 | 15.90 | 15.71 | 15.82 | 36,631 | +0.14(+0.91%) |
Jul 14, 2020 | 15.55 | 15.68 | 15.51 | 15.68 | 81,416 | +0.11(+0.72%) |
Jul 13, 2020 | 15.87 | 16.01 | 15.57 | 15.57 | 48,279 | -0.19(-1.19%) |
Jul 10, 2020 | 15.56 | 15.79 | 15.47 | 15.75 | 70,391 | +0.10(+0.62%) |
Jul 09, 2020 | 15.89 | 15.89 | 15.65 | 15.65 | 59,313 | -0.21(-1.32%) |
Jul 08, 2020 | 15.78 | 15.90 | 15.71 | 15.86 | 35,147 | +0.11(+0.71%) |
Jul 07, 2020 | 15.81 | 16.00 | 15.74 | 15.75 | 62,523 | -0.12(-0.75%) |
Jul 06, 2020 | 15.75 | 16.00 | 15.75 | 15.87 | 71,372 | +0.27(+1.72%) |
Jul 02, 2020 | 15.82 | 15.84 | 15.49 | 15.60 | 98,494 | +0.07(+0.48%) |
Jul 01, 2020 | 15.47 | 15.61 | 15.47 | 15.53 | 59,038 | +0.02(+0.10%) |
Jun 30, 2020 | 15.30 | 15.60 | 15.30 | 15.51 | 39,085 | +0.22(+1.42%) |
Jun 29, 2020 | 15.20 | 15.30 | 15.10 | 15.30 | 44,540 | +0.13(+0.89%) |
Jun 26, 2020 | 15.48 | 15.48 | 15.11 | 15.16 | 52,458 | -0.37(-2.41%) |
Jun 25, 2020 | 15.33 | 15.54 | 15.29 | 15.54 | 56,136 | +0.07(+0.44%) |
Jun 24, 2020 | 15.87 | 15.87 | 15.33 | 15.47 | 68,271 | -0.45(-2.82%) |
Jun 23, 2020 | 15.94 | 16.04 | 15.88 | 15.92 | 72,753 | +0.04(+0.24%) |
Jun 22, 2020 | 15.77 | 15.90 | 15.74 | 15.88 | 71,328 | +0.11(+0.68%) |
Jun 19, 2020 | 16.12 | 16.12 | 15.66 | 15.77 | 171,777 | -0.15(-0.93%) |
Jun 18, 2020 | 15.96 | 15.97 | 15.81 | 15.92 | 45,485 | -0.01(-0.09%) |
Jun 17, 2020 | 16.08 | 16.15 | 15.94 | 15.94 | 56,457 | -0.07(-0.46%) |
Jun 16, 2020 | 15.98 | 16.21 | 15.78 | 16.01 | 134,857 | +0.40(+2.57%) |
Jun 15, 2020 | 15.25 | 15.69 | 15.02 | 15.61 | 66,733 | +0.16(+1.06%) |
Jun 12, 2020 | 15.61 | 15.83 | 15.27 | 15.45 | 96,464 | +0.19(+1.26%) |
Jun 11, 2020 | 15.87 | 15.91 | 15.22 | 15.25 | 204,135 | -1.09(-6.68%) |
Jun 10, 2020 | 16.49 | 16.49 | 16.33 | 16.34 | 85,049 | -0.05(-0.32%) |
Jun 09, 2020 | 16.20 | 16.53 | 16.20 | 16.40 | 69,666 | -0.11(-0.67%) |
Jun 08, 2020 | 16.40 | 16.57 | 16.40 | 16.51 | 117,636 | +0.13(+0.82%) |
Jun 05, 2020 | 16.11 | 16.51 | 16.11 | 16.37 | 90,940 | +0.40(+2.51%) |
Jun 04, 2020 | 16.02 | 16.17 | 15.85 | 15.97 | 130,837 | -0.22(-1.38%) |
Jun 03, 2020 | 15.85 | 16.20 | 15.85 | 16.20 | 102,666 | +0.53(+3.36%) |
Jun 02, 2020 | 15.64 | 15.75 | 15.59 | 15.67 | 72,289 | +0.07(+0.48%) |
Jun 01, 2020 | 15.48 | 15.64 | 15.33 | 15.59 | 93,254 | +0.05(+0.33%) |
May 29, 2020 | 15.36 | 15.59 | 15.22 | 15.54 | 84,608 | +0.15(+0.96%) |
May 28, 2020 | 15.33 | 15.58 | 15.28 | 15.39 | 96,852 | +0.19(+1.27%) |
May 27, 2020 | 15.03 | 15.20 | 14.87 | 15.20 | 117,636 | +0.19(+1.24%) |
May 26, 2020 | 14.99 | 15.13 | 14.99 | 15.02 | 107,777 | +0.19(+1.30%) |
May 22, 2020 | 14.80 | 14.83 | 14.72 | 14.82 | 28,831 | +0.03(+0.20%) |
May 21, 2020 | 14.93 | 14.98 | 14.76 | 14.79 | 48,658 | -0.02(-0.14%) |
May 20, 2020 | 14.70 | 15.01 | 14.70 | 14.81 | 106,435 | +0.17(+1.16%) |
May 19, 2020 | 14.57 | 14.71 | 14.53 | 14.64 | 62,650 | -0.04(-0.30%) |
May 18, 2020 | 14.48 | 14.69 | 14.10 | 14.69 | 73,356 | +0.63(+4.45%) |
May 15, 2020 | 14.02 | 14.07 | 13.90 | 14.06 | 32,701 | +0.01(+0.11%) |
May 14, 2020 | 13.94 | 14.06 | 13.59 | 14.05 | 86,690 | -0.02(-0.16%) |
May 13, 2020 | 14.45 | 14.51 | 13.93 | 14.07 | 150,031 | -0.43(-3.00%) |
May 12, 2020 | 14.89 | 14.89 | 14.49 | 14.50 | 95,868 | -0.24(-1.60%) |
May 11, 2020 | 14.51 | 14.78 | 14.44 | 14.74 | 73,216 | +0.07(+0.45%) |
May 08, 2020 | 14.46 | 14.74 | 14.43 | 14.67 | 79,649 | +0.32(+2.26%) |
May 07, 2020 | 14.28 | 14.44 | 14.13 | 14.35 | 58,416 | +0.23(+1.62%) |
May 06, 2020 | 14.33 | 14.34 | 14.01 | 14.12 | 73,993 | -0.11(-0.78%) |
May 05, 2020 | 14.19 | 14.40 | 14.19 | 14.23 | 120,751 | +0.12(+0.84%) |
May 04, 2020 | 14.46 | 14.46 | 13.80 | 14.11 | 164,909 | -0.54(-3.67%) |
May 01, 2020 | 14.73 | 14.84 | 14.50 | 14.65 | 61,602 | -0.42(-2.79%) |
Apr 30, 2020 | 15.14 | 15.17 | 14.92 | 15.07 | 85,325 | -0.15(-1.02%) |
Apr 29, 2020 | 14.82 | 15.31 | 14.82 | 15.23 | 91,586 | +0.41(+2.74%) |
Apr 28, 2020 | 14.84 | 15.06 | 14.56 | 14.82 | 83,638 | +0.12(+0.80%) |
Apr 27, 2020 | 14.70 | 14.73 | 14.53 | 14.70 | 83,535 | +0.21(+1.47%) |
Apr 24, 2020 | 14.38 | 14.57 | 14.24 | 14.49 | 63,095 | +0.16(+1.14%) |
Apr 23, 2020 | 14.27 | 14.45 | 14.25 | 14.33 | 33,063 | +0.13(+0.92%) |
Apr 22, 2020 | 14.21 | 14.41 | 14.16 | 14.19 | 55,901 | +0.18(+1.26%) |
Apr 21, 2020 | 14.05 | 14.10 | 13.73 | 14.02 | 94,960 | -0.31(-2.19%) |
Apr 20, 2020 | 14.59 | 15.18 | 14.25 | 14.33 | 96,342 | -0.38(-2.58%) |
Apr 17, 2020 | 14.80 | 14.82 | 14.25 | 14.71 | 78,211 | +0.50(+3.49%) |
Apr 16, 2020 | 14.27 | 14.54 | 14.05 | 14.21 | 80,212 | +0.09(+0.67%) |
Apr 15, 2020 | 14.21 | 14.48 | 13.74 | 14.12 | 131,140 | -0.29(-2.03%) |
Apr 14, 2020 | 14.99 | 15.38 | 14.02 | 14.41 | 211,481 | -0.11(-0.75%) |
Apr 13, 2020 | 14.71 | 15.02 | 14.17 | 14.52 | 137,460 | +0.12(+0.81%) |
Apr 09, 2020 | 14.67 | 15.53 | 14.24 | 14.40 | 174,366 | +0.23(+1.65%) |
Apr 08, 2020 | 13.41 | 14.59 | 13.41 | 14.17 | 106,698 | +0.75(+5.60%) |
Apr 07, 2020 | 13.37 | 14.08 | 13.28 | 13.42 | 242,856 | +0.76(+6.00%) |
Apr 06, 2020 | 11.99 | 12.68 | 11.99 | 12.66 | 100,326 | +0.93(+7.97%) |
Apr 03, 2020 | 12.02 | 12.19 | 11.67 | 11.72 | 82,320 | -0.48(-3.95%) |
Apr 02, 2020 | 11.83 | 12.28 | 11.83 | 12.21 | 91,395 | +0.29(+2.45%) |
Apr 01, 2020 | 12.16 | 12.59 | 11.84 | 11.91 | 141,782 | -1.04(-8.06%) |
Mar 31, 2020 | 12.90 | 13.28 | 12.71 | 12.96 | 132,779 | +0.05(+0.40%) |
Mar 30, 2020 | 12.61 | 13.13 | 12.56 | 12.91 | 135,114 | +0.15(+1.14%) |
Mar 27, 2020 | 12.56 | 12.96 | 12.28 | 12.76 | 155,190 | +0.04(+0.29%) |
Mar 26, 2020 | 11.59 | 13.41 | 11.59 | 12.73 | 204,914 | +1.04(+8.87%) |
Mar 25, 2020 | 10.52 | 12.59 | 10.45 | 11.69 | 273,557 | +1.42(+13.79%) |
Mar 24, 2020 | 9.564 | 10.39 | 9.564 | 10.27 | 268,998 | +1.04(+11.23%) |
Mar 23, 2020 | 10.55 | 10.55 | 8.870 | 9.235 | 476,132 | -1.54(-14.30%) |
Mar 20, 2020 | 10.97 | 11.53 | 10.62 | 10.78 | 232,921 | -0.09(-0.86%) |
Mar 19, 2020 | 9.470 | 11.24 | 8.525 | 10.87 | 364,268 | +1.10(+11.30%) |
Mar 18, 2020 | 11.43 | 11.47 | 7.815 | 9.766 | 390,094 | -2.03(-17.19%) |
Mar 17, 2020 | 11.99 | 12.13 | 11.37 | 11.79 | 204,276 | -0.11(-0.91%) |
Mar 16, 2020 | 11.93 | 12.88 | 11.66 | 11.90 | 322,012 | -2.03(-14.55%) |
Mar 13, 2020 | 13.40 | 13.93 | 13.27 | 13.93 | 146,962 | +0.89(+6.80%) |
Mar 12, 2020 | 14.46 | 14.46 | 12.98 | 13.04 | 379,566 | -2.13(-14.07%) |
Mar 11, 2020 | 15.90 | 15.94 | 15.08 | 15.18 | 199,573 | -1.05(-6.45%) |
Mar 10, 2020 | 16.31 | 16.56 | 15.72 | 16.22 | 162,757 | +0.30(+1.90%) |
Mar 09, 2020 | 15.63 | 16.07 | 15.51 | 15.92 | 241,793 | -0.82(-4.87%) |
Mar 06, 2020 | 16.65 | 16.75 | 16.47 | 16.73 | 101,625 | -0.30(-1.78%) |
Mar 05, 2020 | 17.25 | 17.40 | 16.95 | 17.04 | 150,920 | -0.57(-3.24%) |
Mar 04, 2020 | 17.40 | 17.61 | 17.21 | 17.61 | 100,011 | +0.56(+3.30%) |
Mar 03, 2020 | 17.31 | 17.43 | 16.89 | 17.04 | 162,332 | -0.08(-0.46%) |
Mar 02, 2020 | 16.57 | 17.13 | 16.45 | 17.12 | 248,525 | +0.74(+4.49%) |
Feb 28, 2020 | 16.17 | 16.44 | 15.58 | 16.39 | 343,420 | -0.36(-2.15%) |
Feb 27, 2020 | 17.36 | 17.36 | 16.41 | 16.75 | 306,441 | -0.87(-4.91%) |
Feb 26, 2020 | 17.61 | 17.95 | 17.54 | 17.61 | 135,565 | +0.06(+0.37%) |
Feb 25, 2020 | 18.52 | 18.55 | 17.55 | 17.55 | 216,532 | -0.96(-5.18%) |
Feb 24, 2020 | 18.52 | 18.66 | 18.40 | 18.51 | 192,940 | -0.55(-2.88%) |
Feb 21, 2020 | 19.19 | 19.19 | 19.03 | 19.06 | 66,271 | -0.19(-1.01%) |
Feb 20, 2020 | 19.12 | 19.29 | 19.06 | 19.25 | 101,903 | +0.12(+0.64%) |
Feb 19, 2020 | 19.15 | 19.19 | 19.13 | 19.13 | 36,846 | +0.03(+0.15%) |
Feb 18, 2020 | 19.11 | 19.16 | 19.06 | 19.10 | 94,567 | -0.01(-0.08%) |
Feb 14, 2020 | 19.14 | 19.14 | 19.09 | 19.11 | 68,396 | -0.03(-0.15%) |
Feb 13, 2020 | 19.11 | 19.16 | 19.01 | 19.14 | 109,696 | +0.01(+0.07%) |
Feb 12, 2020 | 18.96 | 19.13 | 18.96 | 19.13 | 64,676 | +0.16(+0.87%) |
Feb 11, 2020 | 18.91 | 19.04 | 18.87 | 18.96 | 66,636 | +0.08(+0.42%) |
Feb 10, 2020 | 18.94 | 18.96 | 18.85 | 18.88 | 50,039 | -0.02(-0.11%) |
Feb 07, 2020 | 18.92 | 18.96 | 18.88 | 18.91 | 50,110 | -0.01(-0.08%) |
Feb 06, 2020 | 18.88 | 18.96 | 18.84 | 18.92 | 21,793 | +0.09(+0.46%) |
Feb 05, 2020 | 18.76 | 18.93 | 18.76 | 18.83 | 89,967 | +0.20(+1.06%) |
Feb 04, 2020 | 18.54 | 18.71 | 18.54 | 18.64 | 77,971 | +0.20(+1.10%) |
Feb 03, 2020 | 18.42 | 18.59 | 18.42 | 18.43 | 77,810 | -0.01(-0.03%) |
Jan 31, 2020 | 18.63 | 18.69 | 18.38 | 18.44 | 66,163 | -0.22(-1.20%) |
Jan 30, 2020 | 18.63 | 18.67 | 18.59 | 18.66 | 42,281 | -0.02(-0.12%) |
Jan 29, 2020 | 18.73 | 18.73 | 18.62 | 18.68 | 33,914 | +0.08(+0.42%) |
Jan 28, 2020 | 18.58 | 18.67 | 18.53 | 18.61 | 53,855 | +0.09(+0.50%) |
Jan 27, 2020 | 18.55 | 18.55 | 18.45 | 18.51 | 79,917 | -0.29(-1.52%) |
Jan 24, 2020 | 18.98 | 18.98 | 18.78 | 18.80 | 60,858 | -0.15(-0.79%) |
Jan 23, 2020 | 19.01 | 19.01 | 18.78 | 18.95 | 83,609 | -0.05(-0.26%) |
Jan 22, 2020 | 19.04 | 19.06 | 19.00 | 19.00 | 129,023 | -0.01(-0.08%) |
Jan 21, 2020 | 19.02 | 19.05 | 19.00 | 19.01 | 101,881 | -0.01(-0.04%) |
Jan 17, 2020 | 18.99 | 19.06 | 18.95 | 19.02 | 90,362 | +0.07(+0.38%) |
Jan 16, 2020 | 19.01 | 19.06 | 18.91 | 18.95 | 93,275 | +0.01(+0.07%) |
Jan 15, 2020 | 18.91 | 18.98 | 18.81 | 18.94 | 53,492 | +0.02(+0.11%) |
Jan 14, 2020 | 18.72 | 18.94 | 18.72 | 18.91 | 44,925 | +0.12(+0.64%) |
Jan 13, 2020 | 18.74 | 18.89 | 18.72 | 18.79 | 111,846 | +0.09(+0.46%) |
Jan 10, 2020 | 18.69 | 18.84 | 18.66 | 18.71 | 53,964 | -0.03(-0.15%) |
Jan 09, 2020 | 18.67 | 18.81 | 18.65 | 18.74 | 64,556 | +0.04(+0.23%) |
Jan 08, 2020 | 18.53 | 18.81 | 18.53 | 18.69 | 74,125 | +0.09(+0.46%) |
Jan 07, 2020 | 18.59 | 18.67 | 18.52 | 18.61 | 48,753 | +0.06(+0.31%) |
Jan 06, 2020 | 18.54 | 18.59 | 18.50 | 18.55 | 68,250 | -0.04(-0.23%) |
Jan 03, 2020 | 18.59 | 18.65 | 18.52 | 18.59 | 52,137 | -0.02(-0.11%) |
Jan 02, 2020 | 18.50 | 18.64 | 18.49 | 18.61 | 43,840 | +0.15(+0.81%) |
Dec 31, 2019 | 18.47 | 18.47 | 18.39 | 18.47 | 48,343 | +0.02(+0.12%) |
Dec 30, 2019 | 18.54 | 18.54 | 18.39 | 18.44 | 59,263 | -0.05(-0.27%) |
Dec 27, 2019 | 18.49 | 18.52 | 18.46 | 18.49 | 44,408 | +0.01(+0.06%) |
Dec 26, 2019 | 18.42 | 18.50 | 18.42 | 18.48 | 34,905 | +0.04(+0.24%) |
Dec 24, 2019 | 18.54 | 18.54 | 18.40 | 18.44 | 54,245 | -0.10(-0.54%) |
Dec 23, 2019 | 18.54 | 18.60 | 18.44 | 18.54 | 53,324 | +0.02(+0.12%) |
Dec 20, 2019 | 18.56 | 18.60 | 18.46 | 18.52 | 89,006 | +0.01(+0.08%) |
Dec 19, 2019 | 18.43 | 18.50 | 18.37 | 18.50 | 89,781 | +0.07(+0.38%) |
Dec 18, 2019 | 18.40 | 18.44 | 18.35 | 18.43 | 44,391 | +0.04(+0.23%) |
Dec 17, 2019 | 18.32 | 18.47 | 18.21 | 18.39 | 124,511 | +0.09(+0.50%) |
Dec 16, 2019 | 18.11 | 18.35 | 18.11 | 18.30 | 51,916 | +0.26(+1.45%) |
Dec 13, 2019 | 18.04 | 18.22 | 18.03 | 18.03 | 89,713 | +0.00(+0.00%) |
Dec 12, 2019 | 17.93 | 18.10 | 17.89 | 18.03 | 62,973 | +0.08(+0.47%) |
Dec 11, 2019 | 17.91 | 18.07 | 17.91 | 17.95 | 62,887 | +0.05(+0.28%) |
Dec 10, 2019 | 17.99 | 18.02 | 17.86 | 17.90 | 92,280 | -0.13(-0.71%) |
Dec 09, 2019 | 18.08 | 18.15 | 17.96 | 18.03 | 98,761 | -0.09(-0.51%) |
Dec 06, 2019 | 17.89 | 18.27 | 17.81 | 18.12 | 118,580 | +0.20(+1.14%) |
Dec 05, 2019 | 17.91 | 17.97 | 17.75 | 17.91 | 71,868 | +0.04(+0.20%) |
Dec 04, 2019 | 17.74 | 17.96 | 17.74 | 17.88 | 70,072 | +0.21(+1.20%) |
Dec 03, 2019 | 17.67 | 17.75 | 17.43 | 17.67 | 141,802 | -0.14(-0.79%) |
Dec 02, 2019 | 18.20 | 18.29 | 17.71 | 17.81 | 165,809 | -0.39(-2.14%) |
Nov 29, 2019 | 18.40 | 18.47 | 18.13 | 18.20 | 52,639 | -0.17(-0.92%) |
Nov 27, 2019 | 18.42 | 18.50 | 18.31 | 18.37 | 38,489 | -0.06(-0.31%) |
Nov 26, 2019 | 18.61 | 18.69 | 18.39 | 18.42 | 158,053 | -0.18(-0.99%) |
Nov 25, 2019 | 18.69 | 18.72 | 18.57 | 18.61 | 62,939 | -0.09(-0.46%) |
Nov 22, 2019 | 18.73 | 18.73 | 18.66 | 18.69 | 23,914 | -0.03(-0.15%) |
Nov 21, 2019 | 18.73 | 18.73 | 18.53 | 18.72 | 37,045 | -0.01(-0.08%) |
Nov 20, 2019 | 18.59 | 18.80 | 18.59 | 18.73 | 49,771 | +0.07(+0.38%) |
Nov 19, 2019 | 18.57 | 18.69 | 18.57 | 18.66 | 50,743 | +0.04(+0.23%) |
Nov 18, 2019 | 18.64 | 18.90 | 18.62 | 18.62 | 81,159 | -0.01(-0.04%) |
Nov 15, 2019 | 18.63 | 18.76 | 18.62 | 18.63 | 36,613 | -0.04(-0.23%) |
Nov 14, 2019 | 18.57 | 18.70 | 18.57 | 18.67 | 38,370 | +0.07(+0.38%) |
Nov 13, 2019 | 18.73 | 18.73 | 18.56 | 18.60 | 57,045 | -0.15(-0.82%) |
Nov 12, 2019 | 18.70 | 18.78 | 18.59 | 18.76 | 79,687 | -0.03(-0.15%) |
Nov 11, 2019 | 18.69 | 18.95 | 18.62 | 18.78 | 58,016 | +0.05(+0.26%) |
Nov 08, 2019 | 18.62 | 18.76 | 18.57 | 18.73 | 33,051 | -0.01(-0.08%) |
Nov 07, 2019 | 18.71 | 18.84 | 18.69 | 18.75 | 27,958 | +0.06(+0.34%) |
Nov 06, 2019 | 18.63 | 18.76 | 18.53 | 18.69 | 36,043 | +0.03(+0.15%) |
Nov 05, 2019 | 18.52 | 18.71 | 18.50 | 18.66 | 20,923 | +0.09(+0.49%) |
Nov 04, 2019 | 18.51 | 18.60 | 18.39 | 18.57 | 40,232 | +0.11(+0.61%) |
Nov 01, 2019 | 18.47 | 18.59 | 18.26 | 18.45 | 58,695 | +0.00(+0.00%) |
Oct 31, 2019 | 18.50 | 18.50 | 18.32 | 18.45 | 26,226 | -0.01(-0.04%) |
Oct 30, 2019 | 18.19 | 18.46 | 18.19 | 18.46 | 46,081 | +0.18(+1.00%) |
Oct 29, 2019 | 17.98 | 18.35 | 17.98 | 18.28 | 48,057 | +0.20(+1.09%) |
Oct 28, 2019 | 18.19 | 18.21 | 17.98 | 18.08 | 55,189 | -0.11(-0.62%) |
Oct 25, 2019 | 18.17 | 18.26 | 18.10 | 18.19 | 11,967 | +0.04(+0.23%) |
Oct 24, 2019 | 18.37 | 18.39 | 18.12 | 18.15 | 49,460 | -0.06(-0.35%) |
Oct 23, 2019 | 18.30 | 18.30 | 18.14 | 18.21 | 41,743 | -0.10(-0.54%) |
Oct 22, 2019 | 18.22 | 18.40 | 18.22 | 18.31 | 48,208 | +0.13(+0.69%) |
Oct 21, 2019 | 18.16 | 18.35 | 18.16 | 18.19 | 50,410 | +0.12(+0.66%) |
Oct 18, 2019 | 17.92 | 18.09 | 17.92 | 18.07 | 50,780 | +0.09(+0.50%) |
Oct 17, 2019 | 17.90 | 18.02 | 17.78 | 17.98 | 38,013 | +0.13(+0.74%) |
Oct 16, 2019 | 17.73 | 17.89 | 17.73 | 17.85 | 22,849 | +0.12(+0.67%) |
Oct 15, 2019 | 17.73 | 17.85 | 17.69 | 17.73 | 48,776 | +0.04(+0.24%) |
Oct 14, 2019 | 17.75 | 17.81 | 17.65 | 17.69 | 33,845 | -0.06(-0.31%) |
Oct 11, 2019 | 17.78 | 17.92 | 17.74 | 17.74 | 114,901 | +0.03(+0.16%) |
Oct 10, 2019 | 17.66 | 17.73 | 17.61 | 17.71 | 60,124 | +0.07(+0.40%) |
Oct 09, 2019 | 17.71 | 17.71 | 17.62 | 17.64 | 53,520 | +0.04(+0.24%) |
Oct 08, 2019 | 17.55 | 17.69 | 17.45 | 17.60 | 55,121 | +0.01(+0.08%) |
Oct 07, 2019 | 17.58 | 17.68 | 17.48 | 17.59 | 47,981 | -0.01(-0.08%) |
Oct 04, 2019 | 17.48 | 17.75 | 17.45 | 17.60 | 93,671 | +0.20(+1.12%) |
Oct 03, 2019 | 17.38 | 17.41 | 17.08 | 17.41 | 109,701 | +0.08(+0.48%) |
Oct 02, 2019 | 17.68 | 17.68 | 17.16 | 17.32 | 79,833 | -0.31(-1.78%) |
Oct 01, 2019 | 17.72 | 17.74 | 17.54 | 17.64 | 72,477 | -0.02(-0.12%) |
Sep 30, 2019 | 17.57 | 17.74 | 17.49 | 17.66 | 73,944 | +0.22(+1.28%) |
Sep 27, 2019 | 17.36 | 17.49 | 17.32 | 17.43 | 63,547 | +0.11(+0.64%) |
Sep 26, 2019 | 17.25 | 17.38 | 17.18 | 17.32 | 42,737 | +0.08(+0.44%) |
Sep 25, 2019 | 17.23 | 17.50 | 17.22 | 17.25 | 63,309 | -0.07(-0.40%) |
Sep 24, 2019 | 17.69 | 17.71 | 17.25 | 17.32 | 67,594 | -0.32(-1.82%) |
Sep 23, 2019 | 17.61 | 17.68 | 17.61 | 17.64 | 19,877 | +0.00(+0.00%) |
Sep 20, 2019 | 17.60 | 17.75 | 17.55 | 17.64 | 50,924 | +0.06(+0.36%) |
Sep 19, 2019 | 17.51 | 17.65 | 17.50 | 17.57 | 33,747 | +0.08(+0.43%) |
Sep 18, 2019 | 17.35 | 17.51 | 17.34 | 17.50 | 34,488 | +0.13(+0.76%) |
Sep 17, 2019 | 17.30 | 17.41 | 17.24 | 17.37 | 29,420 | -0.02(-0.12%) |
Sep 16, 2019 | 17.48 | 17.49 | 17.18 | 17.39 | 49,123 | -0.03(-0.20%) |
Sep 13, 2019 | 17.39 | 17.48 | 17.36 | 17.42 | 40,741 | -0.02(-0.12%) |
Sep 12, 2019 | 17.41 | 17.57 | 17.35 | 17.44 | 43,871 | +0.05(+0.28%) |
Sep 11, 2019 | 17.39 | 17.45 | 17.35 | 17.39 | 47,805 | +0.05(+0.28%) |
Sep 10, 2019 | 17.25 | 17.49 | 17.25 | 17.35 | 48,403 | -0.01(-0.04%) |
Sep 09, 2019 | 17.44 | 17.47 | 17.35 | 17.35 | 33,575 | -0.08(-0.48%) |
Sep 06, 2019 | 17.28 | 17.51 | 17.26 | 17.44 | 71,369 | +0.19(+1.08%) |
Sep 05, 2019 | 17.12 | 17.37 | 17.12 | 17.25 | 107,376 | +0.18(+1.05%) |
Sep 04, 2019 | 17.23 | 17.39 | 17.07 | 17.07 | 79,300 | -0.12(-0.68%) |