Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.34 | 15.37 | 15.18 | 15.23 | 33,944 | -0.27(-1.77%) |
Apr 29, 2020 | 15.40 | 15.54 | 15.40 | 15.51 | 19,461 | +0.42(+2.79%) |
Apr 28, 2020 | 15.19 | 15.19 | 15.09 | 15.09 | 5,299 | +0.17(+1.13%) |
Apr 27, 2020 | 14.84 | 14.94 | 14.84 | 14.92 | 7,284 | +0.20(+1.37%) |
Apr 24, 2020 | 14.63 | 14.72 | 14.63 | 14.72 | 6,072 | +0.13(+0.91%) |
Apr 23, 2020 | 14.74 | 14.81 | 14.56 | 14.58 | 279,973 | +0.04(+0.25%) |
Apr 22, 2020 | 14.53 | 14.55 | 14.51 | 14.55 | 59,665 | +0.28(+1.98%) |
Apr 21, 2020 | 14.35 | 14.35 | 14.24 | 14.26 | 45,294 | -0.31(-2.11%) |
Apr 20, 2020 | 14.72 | 14.77 | 14.57 | 14.57 | 3,715 | -0.25(-1.72%) |
Apr 17, 2020 | 14.73 | 14.83 | 14.68 | 14.83 | 46,314 | +0.35(+2.39%) |
Apr 16, 2020 | 14.48 | 14.53 | 14.40 | 14.48 | 8,075 | +0.03(+0.24%) |
Apr 15, 2020 | 14.43 | 14.54 | 14.40 | 14.45 | 68,893 | -0.46(-3.05%) |
Apr 14, 2020 | 14.96 | 14.96 | 14.84 | 14.90 | 30,267 | +0.20(+1.33%) |
Apr 13, 2020 | 14.65 | 14.72 | 14.62 | 14.70 | 25,692 | -0.09(-0.63%) |
Apr 09, 2020 | 14.84 | 14.88 | 14.74 | 14.80 | 42,742 | +0.21(+1.43%) |
Apr 08, 2020 | 14.40 | 14.59 | 14.35 | 14.59 | 25,842 | +0.18(+1.24%) |
Apr 07, 2020 | 14.61 | 14.67 | 14.41 | 14.41 | 62,961 | +0.05(+0.36%) |
Apr 06, 2020 | 14.19 | 14.36 | 14.09 | 14.36 | 3,376 | +0.65(+4.77%) |
Apr 03, 2020 | 13.80 | 13.80 | 13.59 | 13.71 | 15,477 | -0.33(-2.33%) |
Apr 02, 2020 | 13.86 | 14.04 | 13.83 | 14.03 | 16,899 | +0.33(+2.41%) |
Apr 01, 2020 | 13.92 | 13.92 | 13.70 | 13.70 | 18,351 | -0.49(-3.47%) |
Mar 31, 2020 | 14.38 | 14.38 | 14.17 | 14.19 | 13,865 | +0.02(+0.14%) |
Mar 30, 2020 | 13.94 | 14.17 | 13.93 | 14.17 | 4,882 | +0.27(+1.94%) |
Mar 27, 2020 | 13.90 | 14.03 | 13.90 | 13.90 | 4,881 | -0.53(-3.67%) |
Mar 26, 2020 | 13.93 | 14.43 | 13.93 | 14.43 | 34,301 | +0.55(+3.96%) |
Mar 25, 2020 | 13.67 | 14.09 | 13.63 | 13.88 | 8,767 | +0.52(+3.86%) |
Mar 24, 2020 | 13.14 | 13.44 | 13.14 | 13.37 | 8,715 | +0.90(+7.24%) |
Mar 23, 2020 | 12.50 | 12.60 | 12.46 | 12.46 | 8,446 | -0.25(-1.97%) |
Mar 20, 2020 | 13.27 | 13.27 | 12.72 | 12.72 | 182,995 | -0.18(-1.36%) |
Mar 19, 2020 | 12.71 | 12.96 | 12.71 | 12.89 | 6,707 | +0.14(+1.08%) |
Mar 18, 2020 | 12.88 | 13.14 | 12.47 | 12.75 | 192,408 | -0.81(-5.99%) |
Mar 17, 2020 | 13.21 | 13.57 | 13.11 | 13.57 | 19,940 | +0.48(+3.68%) |
Mar 16, 2020 | 13.46 | 13.47 | 13.08 | 13.08 | 63,308 | -1.54(-10.51%) |
Mar 13, 2020 | 14.44 | 14.62 | 14.36 | 14.62 | 19,840 | +0.73(+5.23%) |
Mar 12, 2020 | 14.30 | 14.30 | 13.69 | 13.89 | 6,100 | -1.57(-10.13%) |
Mar 11, 2020 | 15.75 | 15.75 | 15.38 | 15.46 | 4,802 | -0.74(-4.59%) |
Mar 10, 2020 | 16.20 | 16.21 | 15.88 | 16.20 | 9,963 | +0.49(+3.11%) |
Mar 09, 2020 | 15.92 | 16.09 | 15.67 | 15.72 | 15,772 | -1.27(-7.47%) |
Mar 06, 2020 | 16.96 | 16.98 | 16.87 | 16.98 | 26,814 | -0.23(-1.31%) |
Mar 05, 2020 | 17.36 | 17.41 | 17.19 | 17.21 | 26,730 | -0.49(-2.77%) |
Mar 04, 2020 | 17.51 | 17.70 | 17.51 | 17.70 | 55,364 | +0.47(+2.71%) |
Mar 03, 2020 | 17.47 | 17.59 | 17.18 | 17.23 | 35,880 | -0.09(-0.51%) |
Mar 02, 2020 | 17.00 | 17.34 | 17.00 | 17.32 | 8,792 | +0.26(+1.54%) |
Feb 28, 2020 | 16.89 | 17.06 | 16.78 | 17.06 | 24,770 | -0.26(-1.52%) |
Feb 27, 2020 | 17.51 | 17.61 | 17.32 | 17.32 | 11,656 | -0.52(-2.91%) |
Feb 26, 2020 | 17.92 | 18.02 | 17.84 | 17.84 | 1,565 | +0.04(+0.22%) |
Feb 25, 2020 | 18.10 | 18.10 | 17.80 | 17.80 | 4,823 | -0.28(-1.54%) |
Feb 24, 2020 | 18.15 | 18.15 | 18.07 | 18.08 | 14,475 | -0.66(-3.54%) |
Feb 21, 2020 | 18.72 | 18.79 | 18.72 | 18.74 | 5,170 | +0.01(+0.07%) |
Feb 20, 2020 | 18.67 | 18.73 | 18.67 | 18.73 | 770 | -0.14(-0.73%) |
Feb 19, 2020 | 18.84 | 18.88 | 18.84 | 18.87 | 4,552 | +0.09(+0.47%) |
Feb 18, 2020 | 18.76 | 18.82 | 18.76 | 18.78 | 6,762 | -0.15(-0.78%) |
Feb 14, 2020 | 18.92 | 18.93 | 18.90 | 18.93 | 841 | +0.01(+0.03%) |
Feb 13, 2020 | 18.93 | 18.94 | 18.92 | 18.92 | 4,429 | -0.12(-0.62%) |
Feb 12, 2020 | 19.00 | 19.05 | 18.98 | 19.04 | 3,228 | +0.09(+0.48%) |
Feb 11, 2020 | 18.99 | 18.99 | 18.95 | 18.95 | 5,675 | +0.14(+0.73%) |
Feb 10, 2020 | 18.79 | 18.81 | 18.78 | 18.81 | 1,107 | +0.05(+0.24%) |
Feb 07, 2020 | 18.87 | 18.87 | 18.77 | 18.77 | 7,334 | -0.20(-1.05%) |
Feb 06, 2020 | 18.98 | 18.98 | 18.94 | 18.97 | 126,439 | +0.01(+0.03%) |
Feb 05, 2020 | 18.99 | 19.01 | 18.94 | 18.96 | 2,407 | +0.14(+0.74%) |
Feb 04, 2020 | 18.79 | 18.86 | 18.79 | 18.82 | 5,047 | +0.26(+1.39%) |
Feb 03, 2020 | 18.49 | 18.60 | 18.49 | 18.56 | 63,601 | +0.06(+0.35%) |
Jan 31, 2020 | 18.65 | 18.65 | 18.48 | 18.50 | 7,575 | -0.32(-1.68%) |
Jan 30, 2020 | 18.71 | 18.81 | 18.64 | 18.81 | 18,256 | -0.03(-0.15%) |
Jan 29, 2020 | 18.85 | 18.87 | 18.84 | 18.84 | 2,100 | +0.01(+0.07%) |
Jan 28, 2020 | 18.79 | 18.83 | 18.78 | 18.83 | 1,893 | +0.19(+1.01%) |
Jan 27, 2020 | 18.60 | 18.66 | 18.60 | 18.64 | 6,589 | -0.42(-2.19%) |
Jan 24, 2020 | 19.07 | 19.07 | 19.03 | 19.06 | 5,170 | -0.08(-0.43%) |
Jan 23, 2020 | 19.11 | 19.14 | 19.11 | 19.14 | 2,062 | -0.09(-0.45%) |
Jan 22, 2020 | 19.22 | 19.25 | 19.22 | 19.23 | 3,108 | +0.03(+0.17%) |
Jan 21, 2020 | 19.29 | 19.29 | 19.20 | 19.20 | 4,019 | -0.23(-1.17%) |
Jan 17, 2020 | 19.38 | 19.42 | 19.38 | 19.42 | 5,290 | +0.11(+0.58%) |
Jan 16, 2020 | 19.28 | 19.32 | 19.27 | 19.31 | 23,143 | +0.11(+0.59%) |
Jan 15, 2020 | 19.26 | 19.26 | 19.19 | 19.20 | 10,968 | -0.02(-0.09%) |
Jan 14, 2020 | 19.21 | 19.24 | 19.20 | 19.22 | 4,136 | +0.00(+0.02%) |
Jan 13, 2020 | 19.10 | 19.21 | 19.10 | 19.21 | 3,323 | +0.16(+0.82%) |
Jan 10, 2020 | 19.07 | 19.07 | 19.06 | 19.06 | 1,563 | -0.02(-0.09%) |
Jan 09, 2020 | 19.09 | 19.09 | 19.07 | 19.07 | 633 | +0.06(+0.33%) |
Jan 08, 2020 | 18.97 | 19.04 | 18.96 | 19.01 | 44,284 | +0.04(+0.22%) |
Jan 07, 2020 | 19.02 | 19.02 | 18.97 | 18.97 | 1,174 | -0.05(-0.28%) |
Jan 06, 2020 | 18.96 | 19.05 | 18.96 | 19.02 | 5,745 | +0.04(+0.21%) |
Jan 03, 2020 | 19.00 | 19.04 | 18.98 | 18.98 | 47,376 | -0.19(-1.01%) |
Jan 02, 2020 | 19.13 | 19.18 | 19.12 | 19.18 | 7,624 | +0.18(+0.97%) |
Dec 31, 2019 | 18.95 | 18.99 | 18.90 | 18.99 | 17,195 | +0.10(+0.52%) |
Dec 30, 2019 | 19.04 | 19.04 | 18.89 | 18.89 | 12,058 | -0.07(-0.39%) |
Dec 27, 2019 | 19.00 | 19.02 | 18.97 | 18.97 | 21,283 | +0.06(+0.33%) |
Dec 26, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.07(+0.35%) |
Dec 24, 2019 | 18.88 | 18.88 | 18.84 | 18.84 | 1,202 | +0.01(+0.04%) |
Dec 23, 2019 | 18.82 | 18.84 | 18.82 | 18.83 | 23,868 | +0.01(+0.05%) |
Dec 20, 2019 | 18.85 | 18.85 | 18.82 | 18.82 | 16,353 | +0.07(+0.35%) |
Dec 19, 2019 | 18.78 | 18.78 | 18.73 | 18.76 | 19,861 | +0.02(+0.09%) |
Dec 18, 2019 | 18.76 | 18.76 | 18.72 | 18.74 | 10,978 | -0.02(-0.13%) |
Dec 17, 2019 | 18.78 | 18.78 | 18.76 | 18.76 | 20,961 | -0.02(-0.11%) |
Dec 16, 2019 | 18.73 | 18.80 | 18.73 | 18.79 | 6,264 | +0.19(+1.04%) |
Dec 13, 2019 | 18.63 | 18.63 | 18.54 | 18.59 | 33,704 | +0.14(+0.76%) |
Dec 12, 2019 | 18.42 | 18.45 | 18.38 | 18.45 | 11,685 | +0.12(+0.67%) |
Dec 11, 2019 | 18.27 | 18.33 | 18.24 | 18.33 | 4,158 | +0.11(+0.61%) |
Dec 10, 2019 | 18.22 | 18.24 | 18.19 | 18.22 | 19,274 | +0.02(+0.08%) |
Dec 09, 2019 | 18.29 | 18.29 | 18.20 | 18.20 | 9,884 | -0.05(-0.26%) |
Dec 06, 2019 | 18.25 | 18.26 | 18.23 | 18.25 | 5,698 | +0.13(+0.73%) |
Dec 05, 2019 | 18.11 | 18.12 | 18.10 | 18.12 | 17,304 | -0.00(-0.02%) |
Dec 04, 2019 | 18.10 | 18.12 | 18.10 | 18.12 | 1,647 | +0.14(+0.78%) |
Dec 03, 2019 | 17.89 | 17.98 | 17.89 | 17.98 | 3,792 | -0.07(-0.39%) |
Dec 02, 2019 | 18.06 | 18.06 | 18.03 | 18.05 | 4,858 | -0.07(-0.39%) |
Nov 29, 2019 | 18.13 | 18.17 | 18.12 | 18.12 | 5,698 | -0.13(-0.72%) |
Nov 27, 2019 | 18.20 | 18.25 | 18.20 | 18.25 | 969 | +0.03(+0.15%) |
Nov 26, 2019 | 18.19 | 18.24 | 18.17 | 18.23 | 55,868 | -0.02(-0.10%) |
Nov 25, 2019 | 18.22 | 18.24 | 18.22 | 18.24 | 1,901 | +0.11(+0.59%) |
Nov 22, 2019 | 18.18 | 18.18 | 18.13 | 18.14 | 2,303 | +0.03(+0.16%) |
Nov 21, 2019 | 18.10 | 18.11 | 18.10 | 18.11 | 2,749 | +0.00(+0.02%) |
Nov 20, 2019 | 18.13 | 18.13 | 18.07 | 18.10 | 16,210 | -0.09(-0.52%) |
Nov 19, 2019 | 18.24 | 18.24 | 18.18 | 18.20 | 2,641 | +0.01(+0.08%) |
Nov 18, 2019 | 18.19 | 18.20 | 18.19 | 18.19 | 6,753 | +0.06(+0.31%) |
Nov 15, 2019 | 18.14 | 18.15 | 18.11 | 18.13 | 4,849 | +0.09(+0.50%) |
Nov 14, 2019 | 18.02 | 18.04 | 18.02 | 18.04 | 200 | -0.04(-0.23%) |
Nov 13, 2019 | 18.03 | 18.09 | 18.02 | 18.08 | 18,570 | -0.06(-0.30%) |
Nov 12, 2019 | 18.21 | 18.21 | 18.14 | 18.14 | 2,429 | -0.04(-0.24%) |
Nov 11, 2019 | 18.15 | 18.18 | 18.15 | 18.18 | 1,761 | -0.02(-0.12%) |
Nov 08, 2019 | 18.20 | 18.21 | 18.17 | 18.20 | 15,882 | -0.06(-0.31%) |
Nov 07, 2019 | 18.31 | 18.32 | 18.25 | 18.26 | 6,200 | +0.08(+0.44%) |
Nov 06, 2019 | 18.25 | 18.25 | 18.15 | 18.18 | 3,831 | -0.02(-0.13%) |
Nov 05, 2019 | 18.22 | 18.22 | 18.20 | 18.20 | 1,271 | -0.02(-0.11%) |
Nov 04, 2019 | 18.27 | 18.27 | 18.22 | 18.22 | 16,764 | +0.09(+0.51%) |
Nov 01, 2019 | 18.14 | 18.14 | 18.11 | 18.13 | 12,123 | +0.13(+0.71%) |
Oct 31, 2019 | 17.99 | 18.00 | 17.99 | 18.00 | 12,911 | -0.12(-0.64%) |
Oct 30, 2019 | 18.01 | 18.12 | 18.01 | 18.12 | 4,925 | +0.09(+0.51%) |
Oct 29, 2019 | 17.99 | 18.03 | 17.99 | 18.02 | 855 | -0.04(-0.25%) |
Oct 28, 2019 | 18.06 | 18.10 | 18.06 | 18.07 | 4,091 | +0.05(+0.25%) |
Oct 25, 2019 | 18.01 | 18.03 | 17.99 | 18.02 | 848 | -0.03(-0.16%) |
Oct 24, 2019 | 18.06 | 18.06 | 18.01 | 18.05 | 14,759 | +0.04(+0.23%) |
Oct 23, 2019 | 18.00 | 18.01 | 17.99 | 18.01 | 4,541 | +0.12(+0.69%) |
Oct 22, 2019 | 17.92 | 17.92 | 17.89 | 17.89 | 225 | +0.03(+0.19%) |
Oct 21, 2019 | 17.90 | 17.90 | 17.84 | 17.85 | 15,781 | +0.10(+0.56%) |
Oct 18, 2019 | 17.76 | 17.76 | 17.75 | 17.75 | 121 | +0.06(+0.35%) |
Oct 17, 2019 | 17.71 | 17.71 | 17.69 | 17.69 | 3,617 | +0.04(+0.23%) |
Oct 16, 2019 | 17.64 | 17.69 | 17.60 | 17.65 | 15,418 | +0.00(+0.01%) |
Oct 15, 2019 | 17.63 | 17.65 | 17.63 | 17.65 | 4,819 | +0.15(+0.86%) |
Oct 14, 2019 | 17.49 | 17.50 | 17.49 | 17.50 | 2,234 | -0.07(-0.40%) |
Oct 11, 2019 | 17.63 | 17.68 | 17.57 | 17.57 | 20,974 | +0.25(+1.44%) |
Oct 10, 2019 | 17.25 | 17.32 | 17.25 | 17.32 | 12,271 | +0.08(+0.44%) |
Oct 09, 2019 | 17.30 | 17.30 | 17.22 | 17.24 | 1,111 | +0.09(+0.51%) |
Oct 08, 2019 | 17.26 | 17.26 | 17.16 | 17.16 | 1,379 | -0.16(-0.93%) |
Oct 07, 2019 | 17.37 | 17.37 | 17.31 | 17.32 | 7,331 | -0.03(-0.19%) |
Oct 04, 2019 | 17.24 | 17.35 | 17.24 | 17.35 | 969 | +0.12(+0.72%) |
Oct 03, 2019 | 17.18 | 17.24 | 17.18 | 17.23 | 2,412 | +0.08(+0.45%) |
Oct 02, 2019 | 17.30 | 17.30 | 17.15 | 17.15 | 1,326 | -0.26(-1.48%) |
Oct 01, 2019 | 17.40 | 17.43 | 17.40 | 17.41 | 3,686 | -0.08(-0.46%) |
Sep 30, 2019 | 17.49 | 17.52 | 17.49 | 17.49 | 6,634 | +0.04(+0.22%) |
Sep 27, 2019 | 17.53 | 17.54 | 17.41 | 17.45 | 9,092 | -0.07(-0.41%) |
Sep 26, 2019 | 17.50 | 17.52 | 17.49 | 17.52 | 2,096 | +0.03(+0.15%) |
Sep 25, 2019 | 17.48 | 17.49 | 17.47 | 17.49 | 14,554 | -0.06(-0.36%) |
Sep 24, 2019 | 17.63 | 17.63 | 17.54 | 17.56 | 12,542 | -0.07(-0.40%) |
Sep 23, 2019 | 17.57 | 17.65 | 17.57 | 17.63 | 14,217 | -0.05(-0.31%) |
Sep 20, 2019 | 17.77 | 17.77 | 17.65 | 17.68 | 2,546 | -0.02(-0.13%) |
Sep 19, 2019 | 17.75 | 17.77 | 17.70 | 17.70 | 5,178 | +0.02(+0.11%) |
Sep 18, 2019 | 17.70 | 17.73 | 17.65 | 17.69 | 2,454 | -0.06(-0.33%) |
Sep 17, 2019 | 17.62 | 17.74 | 17.62 | 17.74 | 8,631 | +0.01(+0.05%) |
Sep 16, 2019 | 17.76 | 17.78 | 17.71 | 17.74 | 13,781 | -0.09(-0.48%) |
Sep 13, 2019 | 17.80 | 17.83 | 17.79 | 17.82 | 2,090 | +0.07(+0.41%) |
Sep 12, 2019 | 17.69 | 17.75 | 17.69 | 17.75 | 494 | +0.10(+0.59%) |
Sep 11, 2019 | 17.62 | 17.64 | 17.62 | 17.64 | 2,187 | +0.10(+0.55%) |
Sep 10, 2019 | 17.54 | 17.55 | 17.53 | 17.55 | 522 | +0.08(+0.44%) |
Sep 09, 2019 | 17.50 | 17.50 | 17.46 | 17.47 | 8,397 | +0.06(+0.37%) |
Sep 06, 2019 | 17.42 | 17.42 | 17.39 | 17.41 | 1,352 | +0.03(+0.19%) |
Sep 05, 2019 | 17.43 | 17.43 | 17.37 | 17.37 | 6,100 | +0.13(+0.75%) |
Sep 04, 2019 | 17.21 | 17.25 | 17.21 | 17.25 | 605 | +0.18(+1.03%) |
Sep 03, 2019 | 16.98 | 17.07 | 16.98 | 17.07 | 4,210 | -0.01(-0.05%) |
Aug 30, 2019 | 17.09 | 17.09 | 17.00 | 17.08 | 7,870 | +0.06(+0.36%) |
Aug 29, 2019 | 17.01 | 17.04 | 17.01 | 17.02 | 1,452 | +0.12(+0.72%) |
Aug 28, 2019 | 16.87 | 16.89 | 16.83 | 16.89 | 651 | -0.04(-0.26%) |
Aug 27, 2019 | 16.94 | 16.97 | 16.83 | 16.94 | 49,924 | +0.10(+0.62%) |
Aug 26, 2019 | 16.91 | 16.91 | 16.82 | 16.83 | 7,513 | +0.13(+0.77%) |
Aug 23, 2019 | 16.85 | 16.94 | 16.71 | 16.71 | 5,902 | -0.17(-1.03%) |
Aug 22, 2019 | 16.92 | 16.92 | 16.84 | 16.88 | 2,555 | -0.04(-0.23%) |
Aug 21, 2019 | 16.90 | 16.94 | 16.88 | 16.92 | 306,024 | +0.16(+0.95%) |
Aug 20, 2019 | 16.78 | 16.78 | 16.76 | 16.76 | 11,459 | -0.06(-0.38%) |
Aug 19, 2019 | 16.84 | 16.85 | 16.82 | 16.82 | 50,930 | +0.06(+0.33%) |
Aug 16, 2019 | 16.73 | 16.77 | 16.72 | 16.77 | 8,977 | +0.14(+0.85%) |
Aug 15, 2019 | 16.61 | 16.63 | 16.60 | 16.63 | 5,499 | +0.02(+0.10%) |
Aug 14, 2019 | 16.64 | 16.64 | 16.61 | 16.61 | 1,055 | -0.39(-2.30%) |
Aug 13, 2019 | 16.80 | 17.02 | 16.80 | 17.00 | 55,349 | +0.08(+0.46%) |
Aug 12, 2019 | 16.89 | 16.95 | 16.89 | 16.92 | 1,040 | -0.10(-0.57%) |
Aug 09, 2019 | 17.04 | 17.04 | 16.96 | 17.02 | 2,336 | -0.09(-0.52%) |
Aug 08, 2019 | 17.06 | 17.11 | 17.03 | 17.11 | 6,821 | +0.14(+0.83%) |
Aug 07, 2019 | 16.84 | 16.97 | 16.84 | 16.97 | 30,446 | +0.05(+0.29%) |
Aug 06, 2019 | 16.98 | 16.98 | 16.83 | 16.92 | 29,593 | +0.13(+0.79%) |
Aug 05, 2019 | 16.87 | 16.87 | 16.72 | 16.79 | 1,888 | -0.38(-2.22%) |
Aug 02, 2019 | 17.26 | 17.26 | 17.13 | 17.17 | 2,582 | -0.09(-0.53%) |
Aug 01, 2019 | 17.52 | 17.52 | 17.26 | 17.26 | 1,234 | -0.13(-0.77%) |
Jul 31, 2019 | 17.39 | 17.39 | 17.39 | 17.39 | 13 | -0.13(-0.73%) |
Jul 30, 2019 | 17.51 | 17.52 | 17.51 | 17.52 | 614 | -0.20(-1.10%) |
Jul 29, 2019 | 17.73 | 17.73 | 17.69 | 17.72 | 18,048 | -0.02(-0.10%) |
Jul 26, 2019 | 17.73 | 17.74 | 17.70 | 17.74 | 4,304 | +0.01(+0.04%) |
Jul 25, 2019 | 17.71 | 17.74 | 17.71 | 17.73 | 10,365 | -0.12(-0.69%) |
Jul 24, 2019 | 17.84 | 17.87 | 17.83 | 17.85 | 4,538 | -0.02(-0.11%) |
Jul 23, 2019 | 17.92 | 17.92 | 17.83 | 17.87 | 5,558 | +0.03(+0.18%) |
Jul 22, 2019 | 17.86 | 17.86 | 17.82 | 17.84 | 6,046 | -0.02(-0.14%) |
Jul 19, 2019 | 17.93 | 17.93 | 17.86 | 17.86 | 3,689 | -0.07(-0.39%) |
Jul 18, 2019 | 17.82 | 17.93 | 17.79 | 17.93 | 2,604 | +0.10(+0.54%) |
Jul 17, 2019 | 17.87 | 17.87 | 17.83 | 17.84 | 10,755 | -0.02(-0.12%) |
Jul 16, 2019 | 17.95 | 17.95 | 17.86 | 17.86 | 10,414 | -0.09(-0.50%) |
Jul 15, 2019 | 17.93 | 17.96 | 17.93 | 17.95 | 5,035 | +0.00(+0.02%) |
Jul 12, 2019 | 17.90 | 17.94 | 17.90 | 17.94 | 737 | +0.01(+0.03%) |
Jul 11, 2019 | 18.00 | 18.00 | 17.91 | 17.94 | 5,274 | +0.01(+0.07%) |
Jul 10, 2019 | 17.96 | 17.96 | 17.88 | 17.93 | 62,009 | +0.08(+0.45%) |
Jul 09, 2019 | 17.83 | 17.86 | 17.82 | 17.85 | 10,043 | -0.06(-0.32%) |
Jul 08, 2019 | 17.91 | 17.93 | 17.89 | 17.90 | 6,804 | -0.11(-0.61%) |
Jul 05, 2019 | 18.01 | 18.01 | 17.99 | 18.01 | 10,575 | -0.09(-0.49%) |
Jul 03, 2019 | 18.06 | 18.10 | 18.06 | 18.10 | 491 | +0.15(+0.82%) |
Jul 02, 2019 | 17.97 | 17.99 | 17.96 | 17.96 | 7,353 | +0.00(+0.00%) |
Jul 01, 2019 | 18.04 | 18.04 | 17.91 | 17.96 | 17,345 | +0.13(+0.75%) |
Jun 28, 2019 | 17.84 | 17.87 | 17.81 | 17.82 | 16,355 | -0.00(-0.02%) |
Jun 27, 2019 | 17.84 | 17.84 | 17.81 | 17.82 | 7,894 | +0.07(+0.41%) |
Jun 26, 2019 | 17.75 | 17.76 | 17.74 | 17.75 | 4,970 | +0.05(+0.28%) |
Jun 25, 2019 | 17.76 | 17.78 | 17.69 | 17.70 | 4,486 | -0.07(-0.40%) |
Jun 24, 2019 | 17.77 | 17.81 | 17.76 | 17.77 | 2,324 | +0.01(+0.03%) |
Jun 21, 2019 | 17.74 | 17.77 | 17.73 | 17.77 | 737 | -0.03(-0.14%) |
Jun 20, 2019 | 17.83 | 17.83 | 17.75 | 17.79 | 5,442 | +0.14(+0.81%) |
Jun 19, 2019 | 17.57 | 17.67 | 17.56 | 17.65 | 19,640 | +0.10(+0.59%) |
Jun 18, 2019 | 17.47 | 17.55 | 17.47 | 17.55 | 3,324 | +0.18(+1.05%) |
Jun 17, 2019 | 17.41 | 17.41 | 17.33 | 17.36 | 11,536 | -0.02(-0.09%) |
Jun 14, 2019 | 17.38 | 17.38 | 17.38 | 17.38 | 125 | -0.10(-0.60%) |
Jun 13, 2019 | 17.51 | 17.51 | 17.48 | 17.48 | 2,946 | +0.02(+0.14%) |
Jun 12, 2019 | 17.50 | 17.50 | 17.43 | 17.46 | 6,343 | -0.13(-0.72%) |
Jun 11, 2019 | 17.63 | 17.63 | 17.59 | 17.59 | 6,411 | +0.08(+0.46%) |
Jun 10, 2019 | 17.55 | 17.56 | 17.51 | 17.51 | 5,892 | +0.02(+0.12%) |
Jun 07, 2019 | 17.44 | 17.51 | 17.44 | 17.48 | 7,913 | +0.18(+1.05%) |
Jun 06, 2019 | 17.32 | 17.32 | 17.30 | 17.30 | 5,624 | +0.05(+0.30%) |
Jun 05, 2019 | 17.23 | 17.25 | 17.21 | 17.25 | 12,006 | -0.01(-0.04%) |
Jun 04, 2019 | 17.16 | 17.26 | 17.14 | 17.26 | 31,197 | +0.16(+0.95%) |
Jun 03, 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 25 | +0.06(+0.35%) |
May 31, 2019 | 16.95 | 17.04 | 16.94 | 17.04 | 1,884 | -0.02(-0.14%) |
May 30, 2019 | 17.09 | 17.09 | 17.03 | 17.06 | 28,382 | +0.04(+0.23%) |
May 29, 2019 | 16.98 | 17.02 | 16.94 | 17.02 | 9,001 | -0.18(-1.02%) |
May 28, 2019 | 17.19 | 17.20 | 17.19 | 17.20 | 1,850 | +0.01(+0.03%) |
May 24, 2019 | 17.17 | 17.19 | 17.16 | 17.19 | 502 | +0.16(+0.95%) |
May 23, 2019 | 17.03 | 17.03 | 16.99 | 17.03 | 6,046 | -0.17(-0.97%) |
May 22, 2019 | 17.23 | 17.25 | 17.19 | 17.20 | 27,423 | -0.08(-0.46%) |
May 21, 2019 | 17.23 | 17.28 | 17.20 | 17.28 | 38,076 | +0.14(+0.84%) |
May 20, 2019 | 17.18 | 17.18 | 17.13 | 17.13 | 18,349 | +0.02(+0.09%) |
May 17, 2019 | 17.14 | 17.15 | 17.12 | 17.12 | 251 | -0.10(-0.60%) |
May 16, 2019 | 17.19 | 17.27 | 17.19 | 17.22 | 3,747 | +0.07(+0.39%) |
May 15, 2019 | 17.04 | 17.16 | 17.04 | 17.15 | 36,339 | +0.03(+0.15%) |
May 14, 2019 | 17.09 | 17.16 | 17.09 | 17.13 | 12,946 | +0.14(+0.84%) |
May 13, 2019 | 17.02 | 17.03 | 16.99 | 16.99 | 5,648 | -0.36(-2.06%) |
May 10, 2019 | 17.28 | 17.37 | 17.16 | 17.34 | 50,244 | +0.12(+0.67%) |
May 09, 2019 | 17.13 | 17.23 | 17.07 | 17.23 | 102,843 | -0.06(-0.37%) |
May 08, 2019 | 17.32 | 17.35 | 17.29 | 17.29 | 16,919 | -0.08(-0.43%) |
May 07, 2019 | 17.43 | 17.43 | 17.30 | 17.37 | 4,363 | -0.22(-1.27%) |
May 06, 2019 | 17.50 | 17.60 | 17.50 | 17.59 | 27,359 | -0.18(-1.00%) |
May 03, 2019 | 17.74 | 17.77 | 17.74 | 17.77 | 1,884 | +0.17(+0.99%) |
May 02, 2019 | 17.62 | 17.62 | 17.59 | 17.59 | 448 | -0.02(-0.09%) |