Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.84 | 15.86 | 15.62 | 15.70 | 200,047 | -0.25(-1.56%) |
Apr 29, 2020 | 15.86 | 16.03 | 15.84 | 15.95 | 238,164 | +0.43(+2.78%) |
Apr 28, 2020 | 15.68 | 15.69 | 15.51 | 15.52 | 247,149 | +0.13(+0.86%) |
Apr 27, 2020 | 15.27 | 15.42 | 15.26 | 15.39 | 320,153 | +0.18(+1.20%) |
Apr 24, 2020 | 15.17 | 15.21 | 15.04 | 15.21 | 245,211 | +0.14(+0.94%) |
Apr 23, 2020 | 15.13 | 15.34 | 15.04 | 15.06 | 444,165 | +0.02(+0.11%) |
Apr 22, 2020 | 15.06 | 15.07 | 15.00 | 15.05 | 194,900 | +0.30(+2.02%) |
Apr 21, 2020 | 14.82 | 14.96 | 14.72 | 14.75 | 289,477 | -0.32(-2.14%) |
Apr 20, 2020 | 15.15 | 15.33 | 15.07 | 15.07 | 210,826 | -0.31(-1.99%) |
Apr 17, 2020 | 15.31 | 15.39 | 15.21 | 15.38 | 222,294 | +0.42(+2.83%) |
Apr 16, 2020 | 15.13 | 15.14 | 14.87 | 14.96 | 281,301 | -0.05(-0.33%) |
Apr 15, 2020 | 15.06 | 15.12 | 14.93 | 15.01 | 265,314 | -0.46(-2.95%) |
Apr 14, 2020 | 15.51 | 15.59 | 15.42 | 15.46 | 148,191 | +0.22(+1.41%) |
Apr 13, 2020 | 15.30 | 15.34 | 15.17 | 15.25 | 226,974 | -0.12(-0.81%) |
Apr 09, 2020 | 15.36 | 15.54 | 15.27 | 15.37 | 117,720 | +0.28(+1.87%) |
Apr 08, 2020 | 15.01 | 15.15 | 14.92 | 15.09 | 187,163 | +0.12(+0.83%) |
Apr 07, 2020 | 15.34 | 15.45 | 14.94 | 14.96 | 621,279 | +0.07(+0.45%) |
Apr 06, 2020 | 14.69 | 14.96 | 14.67 | 14.90 | 671,022 | +0.72(+5.09%) |
Apr 03, 2020 | 14.37 | 14.37 | 14.06 | 14.18 | 466,058 | -0.35(-2.40%) |
Apr 02, 2020 | 14.29 | 14.53 | 14.27 | 14.53 | 239,858 | +0.37(+2.64%) |
Apr 01, 2020 | 14.33 | 14.47 | 14.14 | 14.15 | 189,114 | -0.54(-3.67%) |
Mar 31, 2020 | 14.59 | 14.86 | 14.57 | 14.69 | 476,440 | +0.03(+0.23%) |
Mar 30, 2020 | 14.41 | 14.69 | 14.31 | 14.66 | 346,966 | +0.24(+1.67%) |
Mar 27, 2020 | 14.34 | 14.63 | 14.20 | 14.42 | 485,959 | -0.56(-3.71%) |
Mar 26, 2020 | 14.45 | 14.97 | 14.45 | 14.97 | 1,170,649 | +0.59(+4.07%) |
Mar 25, 2020 | 14.04 | 14.73 | 13.92 | 14.39 | 848,895 | +0.52(+3.73%) |
Mar 24, 2020 | 13.68 | 13.96 | 13.55 | 13.87 | 471,788 | +1.05(+8.21%) |
Mar 23, 2020 | 13.05 | 13.13 | 12.74 | 12.82 | 465,113 | -0.28(-2.15%) |
Mar 20, 2020 | 13.63 | 13.68 | 13.02 | 13.10 | 978,673 | -0.06(-0.46%) |
Mar 19, 2020 | 13.00 | 13.43 | 12.88 | 13.16 | 1,396,135 | +0.09(+0.69%) |
Mar 18, 2020 | 13.09 | 13.44 | 12.80 | 13.07 | 335,797 | -0.86(-6.18%) |
Mar 17, 2020 | 13.55 | 13.96 | 13.45 | 13.93 | 235,302 | +0.54(+4.04%) |
Mar 16, 2020 | 13.30 | 13.88 | 13.23 | 13.39 | 369,897 | -1.64(-10.91%) |
Mar 13, 2020 | 15.12 | 15.12 | 14.27 | 15.03 | 509,776 | +0.68(+4.74%) |
Mar 12, 2020 | 14.71 | 14.83 | 11.21 | 14.35 | 323,417 | -1.61(-10.07%) |
Mar 11, 2020 | 16.33 | 16.33 | 15.87 | 15.96 | 259,760 | -0.87(-5.17%) |
Mar 10, 2020 | 16.79 | 16.83 | 16.35 | 16.83 | 192,353 | +0.66(+4.11%) |
Mar 09, 2020 | 16.40 | 16.68 | 16.16 | 16.16 | 361,757 | -1.46(-8.28%) |
Mar 06, 2020 | 17.60 | 17.74 | 17.51 | 17.62 | 161,835 | -0.27(-1.51%) |
Mar 05, 2020 | 17.98 | 18.09 | 17.79 | 17.89 | 191,214 | -0.50(-2.72%) |
Mar 04, 2020 | 18.20 | 18.40 | 18.05 | 18.39 | 300,674 | +0.46(+2.56%) |
Mar 03, 2020 | 18.17 | 18.35 | 17.86 | 17.93 | 453,025 | -0.19(-1.04%) |
Mar 02, 2020 | 17.82 | 18.12 | 17.69 | 18.12 | 275,217 | +0.30(+1.66%) |
Feb 28, 2020 | 17.56 | 17.84 | 17.49 | 17.83 | 496,117 | -0.14(-0.78%) |
Feb 27, 2020 | 18.24 | 18.39 | 17.97 | 17.97 | 445,535 | -0.59(-3.18%) |
Feb 26, 2020 | 18.63 | 18.75 | 18.54 | 18.56 | 666,202 | +0.09(+0.49%) |
Feb 25, 2020 | 18.86 | 18.87 | 18.46 | 18.47 | 520,680 | -0.30(-1.62%) |
Feb 24, 2020 | 18.75 | 18.89 | 18.70 | 18.77 | 1,045,848 | -0.73(-3.74%) |
Feb 21, 2020 | 19.49 | 19.55 | 19.46 | 19.50 | 523,069 | -0.02(-0.13%) |
Feb 20, 2020 | 19.56 | 19.61 | 19.45 | 19.52 | 257,669 | -0.12(-0.63%) |
Feb 19, 2020 | 19.66 | 19.67 | 19.63 | 19.65 | 206,342 | +0.08(+0.42%) |
Feb 18, 2020 | 19.56 | 19.61 | 19.55 | 19.56 | 193,874 | -0.11(-0.58%) |
Feb 14, 2020 | 19.78 | 19.81 | 19.65 | 19.68 | 7,940,680 | -0.08(-0.41%) |
Feb 13, 2020 | 19.71 | 19.85 | 19.71 | 19.76 | 86,237 | -0.08(-0.41%) |
Feb 12, 2020 | 19.83 | 19.85 | 19.78 | 19.84 | 90,430 | +0.11(+0.58%) |
Feb 11, 2020 | 19.73 | 19.77 | 19.68 | 19.73 | 85,148 | +0.16(+0.80%) |
Feb 10, 2020 | 19.47 | 19.57 | 19.47 | 19.57 | 125,298 | +0.07(+0.38%) |
Feb 07, 2020 | 19.57 | 19.58 | 19.48 | 19.50 | 229,521 | -0.26(-1.33%) |
Feb 06, 2020 | 19.79 | 19.79 | 19.71 | 19.76 | 128,407 | -0.02(-0.12%) |
Feb 05, 2020 | 19.79 | 19.79 | 19.72 | 19.79 | 143,369 | +0.19(+0.96%) |
Feb 04, 2020 | 19.58 | 19.62 | 19.57 | 19.60 | 60,267 | +0.34(+1.75%) |
Feb 03, 2020 | 19.29 | 19.38 | 19.26 | 19.26 | 682,385 | +0.01(+0.04%) |
Jan 31, 2020 | 19.40 | 19.40 | 19.22 | 19.25 | 74,027 | -0.35(-1.80%) |
Jan 30, 2020 | 19.46 | 19.61 | 19.43 | 19.61 | 233,195 | -0.01(-0.04%) |
Jan 29, 2020 | 19.68 | 19.68 | 19.60 | 19.61 | 55,405 | -0.02(-0.13%) |
Jan 28, 2020 | 19.51 | 19.64 | 19.51 | 19.64 | 74,693 | +0.25(+1.27%) |
Jan 27, 2020 | 19.43 | 19.50 | 19.39 | 19.39 | 116,032 | -0.47(-2.35%) |
Jan 24, 2020 | 20.00 | 20.01 | 19.81 | 19.86 | 140,859 | -0.13(-0.66%) |
Jan 23, 2020 | 19.92 | 20.02 | 19.84 | 19.99 | 102,096 | -0.07(-0.33%) |
Jan 22, 2020 | 20.11 | 20.11 | 20.06 | 20.06 | 101,346 | +0.01(+0.04%) |
Jan 21, 2020 | 20.15 | 20.15 | 20.05 | 20.05 | 135,339 | -0.29(-1.44%) |
Jan 17, 2020 | 20.33 | 20.35 | 20.29 | 20.34 | 88,418 | +0.11(+0.56%) |
Jan 16, 2020 | 20.19 | 20.24 | 20.16 | 20.23 | 142,847 | +0.12(+0.61%) |
Jan 15, 2020 | 20.09 | 20.13 | 20.06 | 20.11 | 153,029 | -0.05(-0.24%) |
Jan 14, 2020 | 20.12 | 20.18 | 20.10 | 20.15 | 71,172 | -0.01(-0.04%) |
Jan 13, 2020 | 20.03 | 20.16 | 20.00 | 20.16 | 79,312 | +0.18(+0.90%) |
Jan 10, 2020 | 20.04 | 20.05 | 19.97 | 19.98 | 107,321 | +0.01(+0.04%) |
Jan 09, 2020 | 19.97 | 20.00 | 19.94 | 19.97 | 129,114 | +0.07(+0.37%) |
Jan 08, 2020 | 19.84 | 19.97 | 19.84 | 19.90 | 116,465 | +0.04(+0.21%) |
Jan 07, 2020 | 19.93 | 19.93 | 19.86 | 19.86 | 118,532 | -0.08(-0.41%) |
Jan 06, 2020 | 19.84 | 19.97 | 19.84 | 19.94 | 78,027 | +0.01(+0.04%) |
Jan 03, 2020 | 19.92 | 20.01 | 19.90 | 19.93 | 135,005 | -0.18(-0.90%) |
Jan 02, 2020 | 20.05 | 20.12 | 20.04 | 20.11 | 103,454 | +0.20(+0.99%) |
Dec 31, 2019 | 19.87 | 19.93 | 19.81 | 19.92 | 72,807 | +0.07(+0.37%) |
Dec 30, 2019 | 19.96 | 19.98 | 19.81 | 19.84 | 257,083 | -0.11(-0.53%) |
Dec 27, 2019 | 20.00 | 20.00 | 19.92 | 19.95 | 61,587 | +0.08(+0.41%) |
Dec 26, 2019 | 19.84 | 19.87 | 19.80 | 19.87 | 21,100 | +0.13(+0.66%) |
Dec 24, 2019 | 19.78 | 19.78 | 19.72 | 19.74 | 25,000 | -0.01(-0.04%) |
Dec 23, 2019 | 19.73 | 19.76 | 19.71 | 19.74 | 153,213 | +0.02(+0.12%) |
Dec 20, 2019 | 19.75 | 19.77 | 19.71 | 19.72 | 113,906 | +0.02(+0.08%) |
Dec 19, 2019 | 19.66 | 19.71 | 19.64 | 19.70 | 111,059 | +0.03(+0.17%) |
Dec 18, 2019 | 19.69 | 19.71 | 19.65 | 19.67 | 300,783 | -0.02(-0.08%) |
Dec 17, 2019 | 19.70 | 19.73 | 19.67 | 19.69 | 119,087 | -0.08(-0.39%) |
Dec 16, 2019 | 19.72 | 19.78 | 19.72 | 19.77 | 119,178 | +0.24(+1.23%) |
Dec 13, 2019 | 19.48 | 19.62 | 19.48 | 19.53 | 92,678 | +0.13(+0.67%) |
Dec 12, 2019 | 19.21 | 19.40 | 19.15 | 19.40 | 150,061 | +0.18(+0.93%) |
Dec 11, 2019 | 19.11 | 19.22 | 19.11 | 19.22 | 141,433 | +0.16(+0.85%) |
Dec 10, 2019 | 19.07 | 19.10 | 19.02 | 19.05 | 198,903 | -0.02(-0.13%) |
Dec 09, 2019 | 19.10 | 19.14 | 19.07 | 19.08 | 145,923 | -0.06(-0.30%) |
Dec 06, 2019 | 19.11 | 19.14 | 19.08 | 19.14 | 178,719 | +0.13(+0.68%) |
Dec 05, 2019 | 19.00 | 19.02 | 18.96 | 19.00 | 91,255 | +0.02(+0.09%) |
Dec 04, 2019 | 18.93 | 18.99 | 18.92 | 18.99 | 123,371 | +0.19(+1.00%) |
Dec 03, 2019 | 18.73 | 18.83 | 18.68 | 18.80 | 127,256 | -0.07(-0.39%) |
Dec 02, 2019 | 18.97 | 18.97 | 18.83 | 18.87 | 100,360 | -0.06(-0.30%) |
Nov 29, 2019 | 18.93 | 18.95 | 18.92 | 18.93 | 41,914 | -0.15(-0.81%) |
Nov 27, 2019 | 19.09 | 19.11 | 19.06 | 19.09 | 109,149 | +0.01(+0.04%) |
Nov 26, 2019 | 19.05 | 19.09 | 19.03 | 19.08 | 91,042 | +0.01(+0.04%) |
Nov 25, 2019 | 19.05 | 19.10 | 19.04 | 19.07 | 148,631 | +0.10(+0.51%) |
Nov 22, 2019 | 19.02 | 19.02 | 18.94 | 18.97 | 92,064 | +0.04(+0.21%) |
Nov 21, 2019 | 18.94 | 18.95 | 18.88 | 18.93 | 116,052 | +0.00(+0.00%) |
Nov 20, 2019 | 18.99 | 19.00 | 18.90 | 18.93 | 187,981 | -0.16(-0.85%) |
Nov 19, 2019 | 19.15 | 19.15 | 19.07 | 19.09 | 70,656 | +0.02(+0.13%) |
Nov 18, 2019 | 19.03 | 19.10 | 19.03 | 19.07 | 34,550 | +0.07(+0.39%) |
Nov 15, 2019 | 18.96 | 19.03 | 18.96 | 19.00 | 66,866 | +0.07(+0.34%) |
Nov 14, 2019 | 18.91 | 18.94 | 18.87 | 18.93 | 58,233 | -0.05(-0.26%) |
Nov 13, 2019 | 18.94 | 19.00 | 18.94 | 18.98 | 74,270 | -0.07(-0.34%) |
Nov 12, 2019 | 19.08 | 19.08 | 19.01 | 19.05 | 108,958 | +0.01(+0.04%) |
Nov 11, 2019 | 19.00 | 19.05 | 19.00 | 19.04 | 98,488 | -0.05(-0.26%) |
Nov 08, 2019 | 19.09 | 19.09 | 19.05 | 19.09 | 57,032 | -0.07(-0.38%) |
Nov 07, 2019 | 19.18 | 19.21 | 19.15 | 19.16 | 140,658 | +0.11(+0.60%) |
Nov 06, 2019 | 19.09 | 19.10 | 19.03 | 19.05 | 131,327 | -0.01(-0.04%) |
Nov 05, 2019 | 19.09 | 19.09 | 19.05 | 19.05 | 215,107 | +0.02(+0.09%) |
Nov 04, 2019 | 19.09 | 19.09 | 19.01 | 19.04 | 112,884 | +0.11(+0.60%) |
Nov 01, 2019 | 18.84 | 18.94 | 18.84 | 18.92 | 277,421 | +0.16(+0.87%) |
Oct 31, 2019 | 18.79 | 18.79 | 18.70 | 18.76 | 83,574 | -0.11(-0.56%) |
Oct 30, 2019 | 18.74 | 18.87 | 18.72 | 18.87 | 126,945 | +0.11(+0.56%) |
Oct 29, 2019 | 18.74 | 18.80 | 18.73 | 18.76 | 76,116 | -0.08(-0.43%) |
Oct 28, 2019 | 18.83 | 18.86 | 18.82 | 18.84 | 99,913 | +0.08(+0.43%) |
Oct 25, 2019 | 18.69 | 18.78 | 18.69 | 18.76 | 206,867 | +0.01(+0.04%) |
Oct 24, 2019 | 18.79 | 18.79 | 18.74 | 18.75 | 84,029 | +0.03(+0.17%) |
Oct 23, 2019 | 18.65 | 18.73 | 18.63 | 18.72 | 188,757 | +0.09(+0.48%) |
Oct 22, 2019 | 18.63 | 18.70 | 18.60 | 18.63 | 92,123 | +0.03(+0.17%) |
Oct 21, 2019 | 18.61 | 18.61 | 18.58 | 18.60 | 221,231 | +0.09(+0.48%) |
Oct 18, 2019 | 18.49 | 18.52 | 18.44 | 18.51 | 470,153 | +0.04(+0.22%) |
Oct 17, 2019 | 18.47 | 18.49 | 18.42 | 18.47 | 743,785 | +0.07(+0.40%) |
Oct 16, 2019 | 18.31 | 18.40 | 18.31 | 18.39 | 110,063 | +0.07(+0.36%) |
Oct 15, 2019 | 18.20 | 18.39 | 18.20 | 18.33 | 121,091 | +0.15(+0.85%) |
Oct 14, 2019 | 18.15 | 18.20 | 18.15 | 18.18 | 40,797 | -0.08(-0.45%) |
Oct 11, 2019 | 18.22 | 18.34 | 18.22 | 18.26 | 156,471 | +0.28(+1.58%) |
Oct 10, 2019 | 17.83 | 17.98 | 17.83 | 17.97 | 116,564 | +0.19(+1.05%) |
Oct 09, 2019 | 17.80 | 17.83 | 17.76 | 17.78 | 197,020 | +0.09(+0.51%) |
Oct 08, 2019 | 17.78 | 17.80 | 17.70 | 17.70 | 439,366 | -0.19(-1.05%) |
Oct 07, 2019 | 17.91 | 17.95 | 17.87 | 17.88 | 75,884 | -0.02(-0.14%) |
Oct 04, 2019 | 17.83 | 17.92 | 17.80 | 17.91 | 158,561 | +0.07(+0.36%) |
Oct 03, 2019 | 17.70 | 17.85 | 17.67 | 17.84 | 109,028 | +0.11(+0.64%) |
Oct 02, 2019 | 17.83 | 17.83 | 17.70 | 17.73 | 94,144 | -0.28(-1.58%) |
Oct 01, 2019 | 18.15 | 18.15 | 17.98 | 18.01 | 109,204 | -0.12(-0.64%) |
Sep 30, 2019 | 18.11 | 18.17 | 18.11 | 18.13 | 108,461 | +0.06(+0.32%) |
Sep 27, 2019 | 18.13 | 18.17 | 18.03 | 18.07 | 167,165 | -0.03(-0.18%) |
Sep 26, 2019 | 18.16 | 18.16 | 18.09 | 18.10 | 129,296 | +0.02(+0.09%) |
Sep 25, 2019 | 18.05 | 18.12 | 17.99 | 18.09 | 83,895 | -0.04(-0.22%) |
Sep 24, 2019 | 18.27 | 18.27 | 18.11 | 18.13 | 179,535 | -0.11(-0.62%) |
Sep 23, 2019 | 18.16 | 18.25 | 18.13 | 18.24 | 108,838 | -0.02(-0.13%) |
Sep 20, 2019 | 18.35 | 18.44 | 18.26 | 18.26 | 94,645 | -0.07(-0.39%) |
Sep 19, 2019 | 18.38 | 18.38 | 18.32 | 18.34 | 215,723 | +0.03(+0.18%) |
Sep 18, 2019 | 18.31 | 18.36 | 18.26 | 18.30 | 80,697 | -0.06(-0.31%) |
Sep 17, 2019 | 18.27 | 18.36 | 18.25 | 18.36 | 138,497 | +0.01(+0.04%) |
Sep 16, 2019 | 18.38 | 18.40 | 18.35 | 18.35 | 58,707 | -0.09(-0.48%) |
Sep 13, 2019 | 18.42 | 18.48 | 18.40 | 18.44 | 329,342 | +0.13(+0.70%) |
Sep 12, 2019 | 18.25 | 18.35 | 18.23 | 18.31 | 222,477 | +0.09(+0.48%) |
Sep 11, 2019 | 18.18 | 18.22 | 18.17 | 18.22 | 104,745 | +0.13(+0.71%) |
Sep 10, 2019 | 18.03 | 18.14 | 18.03 | 18.10 | 151,003 | +0.09(+0.49%) |
Sep 09, 2019 | 18.00 | 18.03 | 17.99 | 18.01 | 64,438 | +0.07(+0.40%) |
Sep 06, 2019 | 17.93 | 17.95 | 17.90 | 17.93 | 111,358 | +0.05(+0.27%) |
Sep 05, 2019 | 17.88 | 17.92 | 17.86 | 17.89 | 175,167 | +0.18(+1.00%) |
Sep 04, 2019 | 17.67 | 17.72 | 17.64 | 17.71 | 82,470 | +0.21(+1.19%) |
Sep 03, 2019 | 17.43 | 17.50 | 17.41 | 17.50 | 104,458 | -0.03(-0.18%) |
Aug 30, 2019 | 17.60 | 17.60 | 17.49 | 17.53 | 372,067 | +0.08(+0.46%) |
Aug 29, 2019 | 17.44 | 17.48 | 17.39 | 17.45 | 135,616 | +0.14(+0.79%) |
Aug 28, 2019 | 17.27 | 17.36 | 17.26 | 17.32 | 222,536 | -0.03(-0.19%) |
Aug 27, 2019 | 17.40 | 17.44 | 17.33 | 17.35 | 616,162 | +0.03(+0.19%) |
Aug 26, 2019 | 17.38 | 17.38 | 17.29 | 17.32 | 1,146,406 | +0.07(+0.42%) |
Aug 23, 2019 | 17.35 | 17.49 | 17.20 | 17.24 | 176,255 | -0.14(-0.78%) |
Aug 22, 2019 | 17.45 | 17.45 | 17.35 | 17.38 | 172,981 | -0.08(-0.46%) |
Aug 21, 2019 | 17.52 | 17.52 | 17.46 | 17.46 | 151,333 | +0.10(+0.60%) |
Aug 20, 2019 | 17.40 | 17.40 | 17.32 | 17.36 | 81,448 | -0.07(-0.39%) |
Aug 19, 2019 | 17.49 | 17.49 | 17.42 | 17.43 | 86,593 | +0.09(+0.53%) |
Aug 16, 2019 | 17.28 | 17.35 | 17.25 | 17.33 | 205,278 | +0.16(+0.94%) |
Aug 15, 2019 | 17.20 | 17.20 | 17.07 | 17.17 | 606,724 | +0.04(+0.23%) |
Aug 14, 2019 | 17.26 | 17.27 | 17.13 | 17.13 | 150,310 | -0.41(-2.33%) |
Aug 13, 2019 | 17.33 | 17.61 | 17.33 | 17.54 | 157,506 | +0.14(+0.78%) |
Aug 12, 2019 | 17.42 | 17.47 | 17.37 | 17.40 | 108,698 | -0.10(-0.60%) |
Aug 09, 2019 | 17.61 | 17.61 | 17.49 | 17.51 | 121,946 | -0.21(-1.18%) |
Aug 08, 2019 | 17.59 | 17.72 | 17.58 | 17.72 | 77,814 | +0.20(+1.15%) |
Aug 07, 2019 | 17.36 | 17.53 | 17.30 | 17.52 | 94,875 | +0.04(+0.23%) |
Aug 06, 2019 | 17.50 | 17.50 | 17.35 | 17.48 | 395,014 | +0.13(+0.74%) |
Aug 05, 2019 | 17.49 | 17.53 | 17.28 | 17.35 | 184,567 | -0.43(-2.39%) |
Aug 02, 2019 | 17.82 | 17.85 | 17.71 | 17.77 | 83,207 | -0.10(-0.54%) |
Aug 01, 2019 | 18.00 | 18.17 | 17.86 | 17.87 | 121,460 | -0.19(-1.07%) |
Jul 31, 2019 | 18.22 | 18.23 | 18.00 | 18.06 | 89,640 | -0.15(-0.84%) |
Jul 30, 2019 | 18.21 | 18.22 | 18.18 | 18.22 | 79,722 | -0.16(-0.87%) |
Jul 29, 2019 | 18.39 | 18.39 | 18.35 | 18.38 | 122,612 | -0.01(-0.04%) |
Jul 26, 2019 | 18.38 | 18.39 | 18.36 | 18.38 | 110,362 | +0.00(+0.00%) |
Jul 25, 2019 | 18.48 | 18.48 | 18.38 | 18.38 | 87,592 | -0.13(-0.69%) |
Jul 24, 2019 | 18.49 | 18.53 | 18.47 | 18.51 | 124,815 | -0.04(-0.22%) |
Jul 23, 2019 | 18.57 | 18.57 | 18.50 | 18.55 | 1,515,748 | +0.05(+0.28%) |
Jul 22, 2019 | 18.53 | 18.53 | 18.47 | 18.50 | 125,631 | +0.02(+0.11%) |
Jul 19, 2019 | 18.54 | 18.55 | 18.48 | 18.48 | 57,547 | -0.10(-0.52%) |
Jul 18, 2019 | 18.43 | 18.58 | 18.42 | 18.58 | 80,923 | +0.10(+0.52%) |
Jul 17, 2019 | 18.54 | 18.54 | 18.47 | 18.48 | 79,661 | +0.02(+0.09%) |
Jul 16, 2019 | 18.54 | 18.57 | 18.46 | 18.46 | 93,934 | -0.14(-0.73%) |
Jul 15, 2019 | 18.62 | 18.62 | 18.56 | 18.60 | 88,068 | +0.02(+0.13%) |
Jul 12, 2019 | 18.56 | 18.59 | 18.52 | 18.58 | 86,819 | +0.02(+0.13%) |
Jul 11, 2019 | 18.62 | 18.62 | 18.50 | 18.55 | 173,131 | -0.02(-0.09%) |
Jul 10, 2019 | 18.57 | 18.59 | 18.53 | 18.57 | 96,256 | +0.12(+0.65%) |
Jul 09, 2019 | 18.40 | 18.47 | 18.40 | 18.45 | 56,072 | -0.10(-0.52%) |
Jul 08, 2019 | 18.54 | 18.58 | 18.54 | 18.54 | 112,981 | -0.09(-0.49%) |
Jul 05, 2019 | 18.63 | 18.65 | 18.55 | 18.64 | 43,472 | -0.13(-0.68%) |
Jul 03, 2019 | 18.71 | 18.77 | 18.71 | 18.76 | 58,046 | +0.10(+0.55%) |
Jul 02, 2019 | 18.67 | 18.67 | 18.64 | 18.66 | 83,497 | +0.04(+0.19%) |
Jul 01, 2019 | 18.71 | 18.71 | 18.59 | 18.63 | 57,307 | +0.14(+0.78%) |
Jun 28, 2019 | 18.49 | 18.52 | 18.46 | 18.48 | 134,527 | +0.03(+0.17%) |
Jun 27, 2019 | 18.43 | 18.47 | 18.43 | 18.45 | 63,929 | +0.11(+0.61%) |
Jun 26, 2019 | 18.34 | 18.42 | 18.34 | 18.34 | 70,492 | +0.02(+0.13%) |
Jun 25, 2019 | 18.39 | 18.40 | 18.29 | 18.31 | 79,510 | -0.09(-0.48%) |
Jun 24, 2019 | 18.39 | 18.44 | 18.39 | 18.40 | 65,220 | +0.01(+0.04%) |
Jun 21, 2019 | 18.38 | 18.43 | 18.37 | 18.39 | 89,311 | -0.06(-0.31%) |
Jun 20, 2019 | 18.50 | 18.50 | 18.38 | 18.45 | 129,003 | +0.17(+0.90%) |
Jun 19, 2019 | 18.21 | 18.31 | 18.17 | 18.28 | 125,413 | +0.13(+0.74%) |
Jun 18, 2019 | 18.02 | 18.17 | 18.02 | 18.15 | 86,873 | +0.25(+1.41%) |
Jun 17, 2019 | 17.91 | 17.98 | 17.90 | 17.90 | 73,602 | -0.02(-0.09%) |
Jun 14, 2019 | 17.94 | 17.95 | 17.91 | 17.91 | 110,410 | -0.16(-0.87%) |
Jun 13, 2019 | 18.05 | 18.08 | 18.01 | 18.07 | 223,603 | +0.06(+0.35%) |
Jun 12, 2019 | 18.09 | 18.12 | 18.01 | 18.01 | 82,424 | -0.19(-1.04%) |
Jun 11, 2019 | 18.24 | 18.24 | 18.15 | 18.20 | 141,696 | +0.14(+0.78%) |
Jun 10, 2019 | 18.09 | 18.11 | 18.05 | 18.06 | 76,851 | +0.04(+0.22%) |
Jun 07, 2019 | 17.98 | 18.06 | 17.97 | 18.02 | 171,397 | +0.22(+1.24%) |
Jun 06, 2019 | 17.77 | 17.83 | 17.76 | 17.80 | 80,508 | +0.07(+0.38%) |
Jun 05, 2019 | 17.82 | 17.82 | 17.70 | 17.73 | 58,423 | -0.03(-0.15%) |
Jun 04, 2019 | 17.70 | 17.76 | 17.64 | 17.76 | 145,992 | +0.18(+1.03%) |
Jun 03, 2019 | 17.55 | 17.59 | 17.50 | 17.58 | 65,339 | +0.04(+0.22%) |
May 31, 2019 | 17.43 | 17.54 | 17.43 | 17.54 | 109,394 | -0.02(-0.13%) |
May 30, 2019 | 17.51 | 17.59 | 17.51 | 17.56 | 102,248 | +0.07(+0.40%) |
May 29, 2019 | 17.44 | 17.50 | 17.40 | 17.49 | 143,476 | -0.09(-0.49%) |
May 28, 2019 | 17.69 | 17.70 | 17.58 | 17.58 | 175,615 | -0.07(-0.40%) |
May 24, 2019 | 17.65 | 17.68 | 17.59 | 17.65 | 125,657 | +0.15(+0.85%) |
May 23, 2019 | 17.49 | 17.53 | 17.43 | 17.50 | 117,838 | -0.21(-1.20%) |
May 22, 2019 | 17.70 | 17.72 | 17.67 | 17.71 | 139,380 | -0.04(-0.22%) |
May 21, 2019 | 17.72 | 17.78 | 17.69 | 17.75 | 230,755 | +0.09(+0.49%) |
May 20, 2019 | 17.65 | 17.71 | 17.62 | 17.66 | 416,183 | -0.04(-0.22%) |
May 17, 2019 | 17.71 | 17.78 | 17.68 | 17.70 | 76,741 | -0.13(-0.75%) |
May 16, 2019 | 17.85 | 17.92 | 17.83 | 17.83 | 90,017 | +0.04(+0.22%) |
May 15, 2019 | 17.65 | 17.82 | 17.64 | 17.80 | 113,274 | +0.05(+0.27%) |
May 14, 2019 | 17.76 | 17.82 | 17.72 | 17.75 | 226,711 | +0.16(+0.89%) |
May 13, 2019 | 17.65 | 17.69 | 17.55 | 17.59 | 96,371 | -0.42(-2.36%) |
May 10, 2019 | 17.90 | 18.03 | 17.79 | 18.02 | 164,536 | +0.16(+0.88%) |
May 09, 2019 | 17.83 | 17.92 | 17.73 | 17.86 | 137,083 | -0.17(-0.92%) |
May 08, 2019 | 18.03 | 18.06 | 17.99 | 18.02 | 163,119 | -0.06(-0.30%) |
May 07, 2019 | 18.23 | 18.23 | 18.01 | 18.08 | 193,645 | -0.28(-1.50%) |
May 06, 2019 | 18.17 | 18.39 | 18.17 | 18.35 | 67,450 | -0.20(-1.10%) |
May 03, 2019 | 18.47 | 18.57 | 18.47 | 18.56 | 78,392 | +0.17(+0.94%) |
May 02, 2019 | 18.43 | 18.44 | 18.35 | 18.39 | 72,662 | -0.02(-0.09%) |