Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.52 | 18.60 | 18.14 | 18.40 | 414,589 | -0.35(-1.85%) |
Apr 29, 2020 | 19.00 | 19.32 | 18.27 | 18.74 | 914,069 | +0.03(+0.18%) |
Apr 28, 2020 | 19.12 | 19.64 | 18.71 | 18.71 | 417,232 | +0.11(+0.60%) |
Apr 27, 2020 | 18.38 | 18.95 | 18.38 | 18.60 | 437,081 | +0.27(+1.47%) |
Apr 24, 2020 | 18.31 | 18.38 | 18.05 | 18.33 | 276,642 | +0.06(+0.34%) |
Apr 23, 2020 | 18.37 | 18.41 | 18.02 | 18.27 | 301,982 | +0.05(+0.30%) |
Apr 22, 2020 | 17.98 | 18.37 | 17.93 | 18.21 | 347,352 | +0.49(+2.78%) |
Apr 21, 2020 | 17.66 | 18.02 | 17.47 | 17.72 | 685,311 | -0.35(-1.91%) |
Apr 20, 2020 | 18.06 | 18.41 | 17.69 | 18.07 | 444,390 | -0.08(-0.42%) |
Apr 17, 2020 | 18.19 | 18.44 | 17.90 | 18.14 | 419,387 | +0.33(+1.85%) |
Apr 16, 2020 | 17.81 | 18.32 | 17.57 | 17.81 | 289,206 | +0.10(+0.56%) |
Apr 15, 2020 | 17.64 | 17.92 | 17.47 | 17.71 | 313,241 | -0.25(-1.41%) |
Apr 14, 2020 | 18.13 | 18.37 | 17.73 | 17.97 | 465,227 | +0.08(+0.47%) |
Apr 13, 2020 | 17.39 | 18.01 | 17.30 | 17.88 | 477,300 | +0.05(+0.30%) |
Apr 09, 2020 | 17.32 | 18.25 | 17.03 | 17.83 | 1,288,090 | +0.85(+4.98%) |
Apr 08, 2020 | 17.01 | 17.29 | 16.52 | 16.98 | 526,067 | +0.07(+0.41%) |
Apr 07, 2020 | 17.45 | 17.64 | 16.67 | 16.91 | 696,528 | -0.12(-0.72%) |
Apr 06, 2020 | 16.62 | 17.28 | 16.61 | 17.04 | 470,862 | +0.85(+5.22%) |
Apr 03, 2020 | 16.52 | 16.59 | 15.82 | 16.19 | 759,529 | -0.32(-1.95%) |
Apr 02, 2020 | 16.34 | 16.87 | 16.19 | 16.52 | 696,960 | +0.16(+0.99%) |
Apr 01, 2020 | 16.78 | 16.87 | 16.03 | 16.35 | 983,053 | -0.78(-4.57%) |
Mar 31, 2020 | 16.98 | 17.40 | 16.81 | 17.14 | 677,514 | +0.23(+1.36%) |
Mar 30, 2020 | 16.88 | 17.04 | 16.45 | 16.91 | 751,267 | +0.00(+0.00%) |
Mar 27, 2020 | 16.80 | 17.28 | 16.55 | 16.91 | 752,112 | -0.26(-1.52%) |
Mar 26, 2020 | 16.87 | 18.51 | 16.69 | 17.17 | 725,061 | +0.33(+1.96%) |
Mar 25, 2020 | 16.21 | 17.48 | 15.81 | 16.84 | 749,207 | +0.65(+3.99%) |
Mar 24, 2020 | 15.11 | 16.36 | 15.11 | 16.19 | 922,830 | +1.67(+11.48%) |
Mar 23, 2020 | 15.95 | 15.95 | 13.73 | 14.52 | 1,321,864 | -1.51(-9.40%) |
Mar 20, 2020 | 15.37 | 16.75 | 15.37 | 16.03 | 1,329,730 | +0.94(+6.21%) |
Mar 19, 2020 | 14.40 | 15.17 | 13.63 | 15.09 | 1,344,021 | +0.54(+3.70%) |
Mar 18, 2020 | 16.70 | 16.70 | 13.99 | 14.56 | 1,526,269 | -3.22(-18.11%) |
Mar 17, 2020 | 14.93 | 17.92 | 14.61 | 17.78 | 1,158,140 | +3.01(+20.41%) |
Mar 16, 2020 | 14.00 | 15.68 | 14.00 | 14.76 | 1,209,665 | -2.46(-14.28%) |
Mar 13, 2020 | 17.15 | 17.31 | 16.16 | 17.22 | 869,353 | +1.08(+6.71%) |
Mar 12, 2020 | 18.10 | 18.13 | 15.52 | 16.14 | 1,160,886 | -2.97(-15.56%) |
Mar 11, 2020 | 19.57 | 19.71 | 18.84 | 19.11 | 991,780 | -0.75(-3.79%) |
Mar 10, 2020 | 20.21 | 20.30 | 18.83 | 19.87 | 954,873 | -0.02(-0.11%) |
Mar 09, 2020 | 19.29 | 20.80 | 18.91 | 19.89 | 980,091 | -1.26(-5.94%) |
Mar 06, 2020 | 21.37 | 21.49 | 20.77 | 21.14 | 745,006 | -0.52(-2.41%) |
Mar 05, 2020 | 22.15 | 22.23 | 21.50 | 21.67 | 1,585,102 | -0.61(-2.72%) |
Mar 04, 2020 | 21.95 | 22.29 | 21.36 | 22.27 | 1,127,470 | +0.47(+2.15%) |
Mar 03, 2020 | 22.03 | 22.96 | 21.62 | 21.80 | 842,340 | -0.06(-0.28%) |
Mar 02, 2020 | 21.93 | 22.20 | 21.56 | 21.86 | 938,917 | -0.01(-0.03%) |
Feb 28, 2020 | 20.43 | 22.07 | 18.99 | 21.87 | 1,904,420 | -0.85(-3.73%) |
Feb 27, 2020 | 23.45 | 23.51 | 22.58 | 22.72 | 867,398 | -0.92(-3.87%) |
Feb 26, 2020 | 23.70 | 24.06 | 23.54 | 23.63 | 604,242 | -0.17(-0.72%) |
Feb 25, 2020 | 24.37 | 24.59 | 23.78 | 23.80 | 961,255 | -0.51(-2.10%) |
Feb 24, 2020 | 24.06 | 24.43 | 24.06 | 24.31 | 830,304 | -0.08(-0.31%) |
Feb 21, 2020 | 24.19 | 24.56 | 24.18 | 24.39 | 436,614 | +0.14(+0.59%) |
Feb 20, 2020 | 24.01 | 24.28 | 23.84 | 24.25 | 555,947 | +0.14(+0.60%) |
Feb 19, 2020 | 23.84 | 24.22 | 23.84 | 24.10 | 601,799 | +0.26(+1.11%) |
Feb 18, 2020 | 23.67 | 24.07 | 23.65 | 23.84 | 547,856 | +0.20(+0.86%) |
Feb 14, 2020 | 23.46 | 23.69 | 23.44 | 23.63 | 449,039 | +0.13(+0.55%) |
Feb 13, 2020 | 23.14 | 23.56 | 23.09 | 23.50 | 561,026 | +0.36(+1.57%) |
Feb 12, 2020 | 23.06 | 23.28 | 22.95 | 23.14 | 551,739 | +0.11(+0.46%) |
Feb 11, 2020 | 22.40 | 23.10 | 22.40 | 23.04 | 660,510 | +0.67(+3.01%) |
Feb 10, 2020 | 21.94 | 22.37 | 21.85 | 22.36 | 779,483 | +0.43(+1.97%) |
Feb 07, 2020 | 22.01 | 22.12 | 21.88 | 21.93 | 429,608 | -0.05(-0.24%) |
Feb 06, 2020 | 21.89 | 22.11 | 21.86 | 21.98 | 654,613 | +0.25(+1.15%) |
Feb 05, 2020 | 21.89 | 22.02 | 21.62 | 21.73 | 614,359 | -0.16(-0.73%) |
Feb 04, 2020 | 22.10 | 22.17 | 21.71 | 21.89 | 570,234 | -0.05(-0.24%) |
Feb 03, 2020 | 21.90 | 22.06 | 21.69 | 21.95 | 703,843 | +0.22(+0.99%) |
Jan 31, 2020 | 21.76 | 21.92 | 21.58 | 21.73 | 423,659 | -0.03(-0.16%) |
Jan 30, 2020 | 21.48 | 21.76 | 21.42 | 21.76 | 584,900 | +0.29(+1.34%) |
Jan 29, 2020 | 21.17 | 21.50 | 21.07 | 21.48 | 463,056 | +0.23(+1.10%) |
Jan 28, 2020 | 21.50 | 21.54 | 21.01 | 21.24 | 646,503 | -0.28(-1.30%) |
Jan 27, 2020 | 21.45 | 21.64 | 21.35 | 21.52 | 519,840 | +0.01(+0.05%) |
Jan 24, 2020 | 21.20 | 21.59 | 21.20 | 21.51 | 1,528,347 | +0.31(+1.44%) |
Jan 23, 2020 | 21.08 | 21.29 | 21.01 | 21.20 | 596,115 | +0.05(+0.25%) |
Jan 22, 2020 | 21.27 | 21.48 | 20.97 | 21.15 | 511,334 | -0.12(-0.57%) |
Jan 21, 2020 | 21.06 | 21.35 | 21.02 | 21.27 | 795,363 | +0.24(+1.15%) |
Jan 17, 2020 | 20.91 | 21.18 | 20.91 | 21.03 | 511,696 | +0.08(+0.40%) |
Jan 16, 2020 | 20.80 | 21.12 | 20.80 | 20.95 | 937,538 | +0.26(+1.24%) |
Jan 15, 2020 | 20.06 | 20.82 | 20.06 | 20.69 | 618,773 | +0.27(+1.33%) |
Jan 14, 2020 | 20.42 | 20.47 | 20.25 | 20.42 | 471,035 | -0.01(-0.04%) |
Jan 13, 2020 | 20.40 | 20.53 | 20.31 | 20.43 | 454,867 | +0.13(+0.63%) |
Jan 10, 2020 | 20.33 | 20.35 | 20.21 | 20.30 | 333,243 | +0.02(+0.11%) |
Jan 09, 2020 | 20.20 | 20.28 | 20.12 | 20.27 | 417,373 | +0.08(+0.37%) |
Jan 08, 2020 | 20.21 | 20.21 | 20.04 | 20.20 | 389,760 | +0.17(+0.87%) |
Jan 07, 2020 | 20.09 | 20.18 | 19.93 | 20.02 | 363,620 | -0.15(-0.75%) |
Jan 06, 2020 | 20.06 | 20.19 | 19.99 | 20.18 | 333,319 | +0.11(+0.57%) |
Jan 03, 2020 | 19.84 | 20.19 | 19.81 | 20.06 | 464,637 | +0.17(+0.87%) |
Jan 02, 2020 | 19.97 | 20.19 | 19.77 | 19.89 | 599,430 | -0.08(-0.38%) |
Dec 31, 2019 | 19.96 | 20.03 | 19.79 | 19.96 | 233,178 | +0.00(+0.00%) |
Dec 30, 2019 | 19.89 | 19.99 | 19.77 | 19.96 | 371,630 | +0.11(+0.53%) |
Dec 27, 2019 | 19.86 | 19.98 | 19.79 | 19.86 | 270,851 | -0.02(-0.08%) |
Dec 26, 2019 | 19.80 | 19.97 | 19.77 | 19.87 | 334,273 | +0.05(+0.27%) |
Dec 24, 2019 | 19.79 | 19.89 | 19.70 | 19.82 | 239,919 | +0.04(+0.21%) |
Dec 23, 2019 | 19.68 | 19.78 | 19.48 | 19.78 | 471,937 | +0.09(+0.44%) |
Dec 20, 2019 | 19.70 | 19.76 | 19.56 | 19.69 | 701,385 | +0.02(+0.12%) |
Dec 19, 2019 | 19.56 | 19.71 | 19.50 | 19.67 | 433,744 | +0.10(+0.50%) |
Dec 18, 2019 | 19.15 | 19.61 | 18.98 | 19.57 | 495,826 | +0.39(+2.01%) |
Dec 17, 2019 | 19.57 | 19.59 | 19.12 | 19.18 | 455,826 | -0.34(-1.74%) |
Dec 16, 2019 | 19.31 | 19.54 | 19.25 | 19.53 | 309,915 | +0.25(+1.29%) |
Dec 13, 2019 | 19.29 | 19.41 | 19.15 | 19.28 | 298,875 | +0.03(+0.16%) |
Dec 12, 2019 | 19.30 | 19.59 | 19.20 | 19.25 | 324,991 | -0.11(-0.59%) |
Dec 11, 2019 | 19.34 | 19.52 | 19.29 | 19.36 | 238,406 | +0.02(+0.08%) |
Dec 10, 2019 | 19.50 | 19.51 | 19.30 | 19.34 | 438,427 | -0.10(-0.51%) |
Dec 09, 2019 | 19.42 | 19.46 | 19.29 | 19.44 | 335,311 | +0.01(+0.04%) |
Dec 06, 2019 | 19.43 | 19.57 | 19.42 | 19.43 | 296,627 | -0.03(-0.16%) |
Dec 05, 2019 | 19.43 | 19.51 | 19.32 | 19.46 | 237,910 | +0.07(+0.35%) |
Dec 04, 2019 | 19.29 | 19.50 | 19.29 | 19.40 | 243,326 | +0.11(+0.55%) |
Dec 03, 2019 | 19.34 | 19.46 | 19.28 | 19.29 | 296,432 | -0.03(-0.16%) |
Dec 02, 2019 | 19.48 | 19.54 | 19.24 | 19.32 | 339,842 | -0.29(-1.47%) |
Nov 29, 2019 | 19.54 | 19.65 | 19.48 | 19.61 | 191,671 | +0.14(+0.70%) |
Nov 27, 2019 | 19.44 | 19.58 | 19.33 | 19.47 | 305,748 | +0.09(+0.47%) |
Nov 26, 2019 | 19.36 | 19.45 | 19.29 | 19.38 | 585,932 | +0.09(+0.46%) |
Nov 25, 2019 | 19.19 | 19.35 | 19.10 | 19.29 | 340,584 | +0.22(+1.13%) |
Nov 22, 2019 | 19.22 | 19.32 | 19.07 | 19.08 | 397,938 | -0.12(-0.62%) |
Nov 21, 2019 | 19.19 | 19.24 | 19.12 | 19.20 | 306,508 | -0.01(-0.08%) |
Nov 20, 2019 | 19.17 | 19.24 | 19.05 | 19.21 | 327,058 | +0.06(+0.31%) |
Nov 19, 2019 | 19.21 | 19.27 | 18.97 | 19.15 | 534,371 | -0.20(-1.04%) |
Nov 18, 2019 | 19.25 | 19.47 | 19.23 | 19.35 | 963,062 | +0.15(+0.78%) |
Nov 15, 2019 | 19.05 | 19.22 | 18.98 | 19.20 | 827,169 | +0.21(+1.10%) |
Nov 14, 2019 | 18.80 | 19.07 | 18.78 | 18.99 | 1,359,574 | +0.25(+1.31%) |
Nov 13, 2019 | 18.64 | 18.91 | 18.47 | 18.75 | 1,779,060 | +0.15(+0.82%) |
Nov 12, 2019 | 18.42 | 18.65 | 18.33 | 18.60 | 1,707,692 | +0.21(+1.13%) |
Nov 11, 2019 | 18.35 | 18.49 | 18.19 | 18.39 | 981,651 | +0.12(+0.67%) |
Nov 08, 2019 | 18.04 | 18.31 | 17.91 | 18.26 | 1,345,980 | +0.37(+2.08%) |
Nov 07, 2019 | 17.31 | 18.02 | 17.21 | 17.89 | 974,750 | +0.22(+1.26%) |
Nov 06, 2019 | 17.76 | 17.80 | 17.60 | 17.67 | 618,372 | -0.22(-1.21%) |
Nov 05, 2019 | 17.94 | 18.12 | 17.84 | 17.89 | 456,048 | -0.03(-0.19%) |
Nov 04, 2019 | 18.21 | 18.24 | 17.91 | 17.92 | 563,009 | +0.01(+0.04%) |
Nov 01, 2019 | 17.87 | 17.97 | 17.83 | 17.91 | 573,471 | +0.03(+0.19%) |
Oct 31, 2019 | 17.90 | 17.95 | 17.77 | 17.88 | 380,330 | +0.07(+0.38%) |
Oct 30, 2019 | 17.70 | 17.94 | 17.70 | 17.81 | 511,708 | +0.30(+1.70%) |
Oct 29, 2019 | 17.27 | 17.65 | 17.24 | 17.51 | 404,937 | +0.23(+1.34%) |
Oct 28, 2019 | 17.24 | 17.29 | 16.66 | 17.28 | 1,439,260 | -0.06(-0.34%) |
Oct 25, 2019 | 17.99 | 18.04 | 17.19 | 17.34 | 1,323,686 | -0.64(-3.56%) |
Oct 24, 2019 | 18.10 | 18.16 | 17.97 | 17.98 | 582,964 | -0.16(-0.86%) |
Oct 23, 2019 | 18.07 | 18.19 | 17.91 | 18.14 | 696,991 | +0.09(+0.49%) |
Oct 22, 2019 | 18.21 | 18.32 | 18.03 | 18.05 | 774,817 | -0.02(-0.12%) |
Oct 21, 2019 | 18.21 | 18.21 | 18.02 | 18.07 | 556,763 | -0.14(-0.78%) |
Oct 18, 2019 | 18.14 | 18.23 | 17.95 | 18.21 | 509,275 | +0.10(+0.53%) |
Oct 17, 2019 | 17.87 | 18.14 | 17.82 | 18.12 | 284,259 | +0.28(+1.59%) |
Oct 16, 2019 | 17.93 | 17.99 | 17.80 | 17.83 | 353,481 | -0.13(-0.70%) |
Oct 15, 2019 | 17.93 | 17.98 | 17.85 | 17.96 | 323,916 | +0.10(+0.58%) |
Oct 14, 2019 | 17.95 | 18.01 | 17.85 | 17.86 | 195,069 | -0.17(-0.95%) |
Oct 11, 2019 | 18.09 | 18.17 | 17.97 | 18.03 | 345,963 | -0.06(-0.35%) |
Oct 10, 2019 | 17.80 | 18.15 | 17.74 | 18.09 | 324,187 | +0.25(+1.40%) |
Oct 09, 2019 | 18.18 | 18.26 | 17.73 | 17.84 | 343,214 | -0.31(-1.72%) |
Oct 08, 2019 | 18.12 | 18.18 | 18.00 | 18.15 | 312,209 | +0.03(+0.16%) |
Oct 07, 2019 | 18.04 | 18.18 | 17.92 | 18.12 | 545,122 | +0.09(+0.50%) |
Oct 04, 2019 | 17.94 | 18.10 | 17.76 | 18.03 | 560,444 | +0.10(+0.54%) |
Oct 03, 2019 | 17.97 | 18.15 | 17.91 | 17.94 | 342,347 | -0.07(-0.41%) |
Oct 02, 2019 | 18.19 | 18.19 | 17.94 | 18.01 | 381,725 | -0.16(-0.86%) |
Oct 01, 2019 | 17.94 | 18.20 | 17.94 | 18.17 | 632,637 | +0.23(+1.29%) |
Sep 30, 2019 | 17.89 | 17.99 | 17.78 | 17.94 | 585,122 | +0.12(+0.67%) |
Sep 27, 2019 | 17.80 | 17.86 | 17.72 | 17.82 | 528,212 | -0.04(-0.21%) |
Sep 26, 2019 | 17.96 | 18.02 | 17.83 | 17.86 | 307,962 | -0.11(-0.62%) |
Sep 25, 2019 | 18.18 | 18.24 | 17.87 | 17.97 | 445,010 | -0.03(-0.17%) |
Sep 24, 2019 | 18.13 | 18.26 | 17.94 | 18.00 | 450,128 | -0.06(-0.33%) |
Sep 23, 2019 | 17.97 | 18.07 | 17.89 | 18.06 | 469,618 | +0.16(+0.87%) |
Sep 20, 2019 | 18.09 | 18.12 | 17.83 | 17.90 | 561,653 | -0.19(-1.07%) |
Sep 19, 2019 | 18.34 | 18.43 | 17.97 | 18.09 | 433,454 | -0.07(-0.41%) |
Sep 18, 2019 | 18.11 | 18.37 | 18.09 | 18.17 | 651,997 | +0.07(+0.41%) |
Sep 17, 2019 | 17.80 | 18.15 | 17.80 | 18.09 | 599,687 | +0.23(+1.29%) |
Sep 16, 2019 | 17.94 | 17.98 | 17.80 | 17.86 | 301,254 | -0.01(-0.04%) |
Sep 13, 2019 | 18.20 | 18.29 | 17.73 | 17.87 | 531,972 | -0.31(-1.72%) |
Sep 12, 2019 | 18.26 | 18.33 | 18.18 | 18.18 | 335,236 | -0.04(-0.20%) |
Sep 11, 2019 | 18.01 | 18.24 | 18.01 | 18.22 | 210,535 | +0.14(+0.78%) |
Sep 10, 2019 | 18.26 | 18.33 | 18.04 | 18.08 | 271,214 | -0.16(-0.90%) |
Sep 09, 2019 | 18.11 | 18.26 | 17.99 | 18.24 | 546,504 | +0.13(+0.70%) |
Sep 06, 2019 | 18.09 | 18.21 | 17.97 | 18.12 | 284,318 | +0.03(+0.16%) |
Sep 05, 2019 | 18.02 | 18.18 | 17.84 | 18.09 | 423,223 | +0.11(+0.62%) |
Sep 04, 2019 | 17.89 | 18.05 | 17.84 | 17.97 | 270,134 | +0.13(+0.75%) |
Sep 03, 2019 | 17.68 | 17.86 | 17.56 | 17.84 | 236,066 | +0.13(+0.71%) |
Aug 30, 2019 | 17.78 | 17.78 | 17.58 | 17.71 | 296,674 | +0.00(+0.00%) |
Aug 29, 2019 | 17.74 | 17.83 | 17.66 | 17.71 | 291,236 | +0.07(+0.38%) |
Aug 28, 2019 | 17.57 | 17.70 | 17.53 | 17.65 | 317,463 | +0.04(+0.21%) |
Aug 27, 2019 | 17.62 | 17.77 | 17.50 | 17.61 | 543,313 | +0.10(+0.59%) |
Aug 26, 2019 | 17.32 | 17.51 | 17.32 | 17.51 | 327,424 | +0.23(+1.36%) |
Aug 23, 2019 | 17.51 | 17.52 | 17.24 | 17.27 | 312,880 | -0.23(-1.30%) |
Aug 22, 2019 | 17.47 | 17.54 | 17.38 | 17.50 | 405,205 | +0.04(+0.21%) |
Aug 21, 2019 | 17.43 | 17.55 | 17.36 | 17.46 | 503,510 | +0.09(+0.51%) |
Aug 20, 2019 | 17.30 | 17.42 | 17.16 | 17.38 | 446,185 | +0.08(+0.47%) |
Aug 19, 2019 | 17.26 | 17.31 | 17.10 | 17.30 | 387,889 | +0.04(+0.21%) |
Aug 16, 2019 | 17.00 | 17.47 | 17.00 | 17.26 | 685,850 | +0.18(+1.03%) |
Aug 15, 2019 | 17.12 | 17.21 | 17.02 | 17.08 | 473,790 | -0.04(-0.26%) |
Aug 14, 2019 | 17.28 | 17.34 | 17.12 | 17.13 | 286,221 | -0.16(-0.93%) |
Aug 13, 2019 | 17.08 | 17.38 | 17.00 | 17.29 | 761,448 | +0.10(+0.55%) |
Aug 12, 2019 | 17.20 | 17.32 | 17.13 | 17.19 | 489,905 | +0.01(+0.04%) |
Aug 09, 2019 | 17.15 | 17.25 | 17.10 | 17.19 | 421,589 | -0.01(-0.09%) |
Aug 08, 2019 | 16.88 | 17.23 | 16.85 | 17.20 | 351,955 | +0.28(+1.64%) |
Aug 07, 2019 | 16.52 | 17.10 | 16.40 | 16.92 | 519,605 | -0.07(-0.39%) |
Aug 06, 2019 | 16.88 | 17.02 | 16.78 | 16.99 | 277,889 | +0.11(+0.65%) |
Aug 05, 2019 | 17.17 | 17.23 | 16.74 | 16.88 | 284,267 | -0.29(-1.71%) |
Aug 02, 2019 | 17.13 | 17.18 | 17.06 | 17.17 | 364,230 | +0.05(+0.30%) |
Aug 01, 2019 | 17.02 | 17.23 | 16.97 | 17.12 | 347,658 | +0.14(+0.82%) |
Jul 31, 2019 | 17.00 | 17.13 | 16.97 | 16.98 | 365,731 | -0.06(-0.34%) |
Jul 30, 2019 | 16.94 | 17.13 | 16.94 | 17.04 | 249,027 | +0.07(+0.43%) |
Jul 29, 2019 | 17.17 | 17.17 | 16.89 | 16.97 | 402,898 | +0.01(+0.09%) |
Jul 26, 2019 | 16.94 | 17.03 | 16.89 | 16.95 | 292,394 | +0.03(+0.17%) |
Jul 25, 2019 | 16.83 | 16.95 | 16.82 | 16.92 | 273,335 | +0.03(+0.17%) |
Jul 24, 2019 | 16.80 | 16.92 | 16.72 | 16.89 | 444,578 | +0.15(+0.87%) |
Jul 23, 2019 | 16.89 | 16.94 | 16.72 | 16.75 | 660,353 | -0.18(-1.08%) |
Jul 22, 2019 | 16.85 | 17.00 | 16.77 | 16.93 | 316,620 | +0.08(+0.48%) |
Jul 19, 2019 | 16.84 | 17.00 | 16.78 | 16.85 | 275,050 | +0.00(+0.00%) |
Jul 18, 2019 | 16.69 | 16.85 | 16.56 | 16.85 | 270,628 | +0.16(+0.97%) |
Jul 17, 2019 | 16.62 | 16.73 | 16.55 | 16.69 | 293,368 | +0.13(+0.80%) |
Jul 16, 2019 | 16.53 | 16.65 | 16.45 | 16.56 | 369,010 | +0.01(+0.09%) |
Jul 15, 2019 | 16.66 | 16.73 | 16.48 | 16.54 | 294,978 | -0.11(-0.66%) |
Jul 12, 2019 | 16.89 | 16.91 | 16.51 | 16.65 | 636,959 | -0.22(-1.30%) |
Jul 11, 2019 | 16.82 | 16.89 | 16.76 | 16.87 | 701,301 | +0.07(+0.39%) |
Jul 10, 2019 | 16.84 | 16.92 | 16.78 | 16.80 | 637,620 | +0.01(+0.04%) |
Jul 09, 2019 | 16.80 | 16.84 | 16.67 | 16.80 | 389,109 | +0.01(+0.04%) |
Jul 08, 2019 | 16.97 | 16.97 | 16.78 | 16.79 | 368,824 | -0.18(-1.08%) |
Jul 05, 2019 | 16.86 | 16.97 | 16.78 | 16.97 | 223,427 | +0.07(+0.39%) |
Jul 03, 2019 | 16.84 | 17.05 | 16.78 | 16.91 | 487,552 | +0.12(+0.74%) |
Jul 02, 2019 | 16.59 | 16.83 | 16.50 | 16.78 | 515,480 | +0.23(+1.42%) |
Jul 01, 2019 | 16.63 | 16.64 | 16.48 | 16.55 | 618,622 | -0.05(-0.31%) |
Jun 28, 2019 | 16.50 | 16.82 | 16.48 | 16.60 | 581,238 | +0.14(+0.85%) |
Jun 27, 2019 | 16.54 | 16.67 | 16.38 | 16.46 | 795,648 | -0.12(-0.71%) |
Jun 26, 2019 | 17.01 | 17.05 | 16.56 | 16.58 | 357,117 | -0.48(-2.83%) |
Jun 25, 2019 | 17.12 | 17.19 | 17.05 | 17.06 | 390,970 | -0.06(-0.34%) |
Jun 24, 2019 | 17.24 | 17.27 | 17.06 | 17.12 | 545,079 | -0.07(-0.38%) |
Jun 21, 2019 | 17.02 | 17.21 | 16.94 | 17.19 | 663,590 | +0.16(+0.95%) |
Jun 20, 2019 | 16.79 | 17.04 | 16.74 | 17.02 | 637,280 | +0.26(+1.53%) |
Jun 19, 2019 | 16.58 | 16.83 | 16.58 | 16.77 | 645,882 | +0.21(+1.24%) |
Jun 18, 2019 | 16.67 | 16.71 | 16.50 | 16.56 | 426,637 | -0.01(-0.09%) |
Jun 17, 2019 | 16.39 | 16.69 | 16.39 | 16.58 | 471,655 | +0.11(+0.67%) |
Jun 14, 2019 | 16.29 | 16.52 | 16.29 | 16.47 | 630,813 | +0.21(+1.26%) |
Jun 13, 2019 | 16.07 | 16.35 | 16.07 | 16.26 | 377,518 | +0.19(+1.18%) |
Jun 12, 2019 | 16.07 | 16.14 | 15.99 | 16.07 | 686,865 | +0.04(+0.23%) |
Jun 11, 2019 | 16.04 | 16.09 | 15.96 | 16.04 | 246,376 | -0.02(-0.14%) |
Jun 10, 2019 | 16.17 | 16.20 | 15.96 | 16.06 | 508,738 | -0.20(-1.22%) |
Jun 07, 2019 | 16.28 | 16.41 | 16.18 | 16.26 | 1,060,460 | +0.01(+0.04%) |
Jun 06, 2019 | 16.04 | 16.26 | 16.01 | 16.25 | 655,180 | +0.16(+1.00%) |
Jun 05, 2019 | 15.88 | 16.09 | 15.75 | 16.09 | 680,983 | +0.20(+1.24%) |
Jun 04, 2019 | 15.87 | 15.98 | 15.82 | 15.89 | 610,232 | +0.04(+0.23%) |
Jun 03, 2019 | 15.71 | 15.88 | 15.70 | 15.85 | 425,183 | +0.15(+0.93%) |
May 31, 2019 | 15.56 | 15.76 | 15.44 | 15.71 | 316,294 | +0.19(+1.23%) |
May 30, 2019 | 15.44 | 15.54 | 15.42 | 15.52 | 339,595 | +0.06(+0.37%) |
May 29, 2019 | 15.54 | 15.61 | 15.36 | 15.46 | 400,892 | -0.08(-0.51%) |
May 28, 2019 | 15.72 | 15.76 | 15.49 | 15.54 | 336,604 | -0.11(-0.69%) |
May 24, 2019 | 15.64 | 15.77 | 15.57 | 15.65 | 412,936 | +0.03(+0.18%) |
May 23, 2019 | 15.75 | 15.75 | 15.54 | 15.62 | 200,567 | -0.13(-0.82%) |
May 22, 2019 | 15.64 | 15.75 | 15.62 | 15.75 | 374,415 | +0.07(+0.46%) |
May 21, 2019 | 15.53 | 15.79 | 15.51 | 15.67 | 599,341 | +0.19(+1.25%) |
May 20, 2019 | 15.18 | 15.52 | 15.13 | 15.48 | 614,072 | +0.33(+2.18%) |
May 17, 2019 | 15.13 | 15.21 | 15.08 | 15.15 | 291,517 | +0.05(+0.33%) |
May 16, 2019 | 15.20 | 15.29 | 15.04 | 15.10 | 293,381 | -0.05(-0.33%) |
May 15, 2019 | 15.03 | 15.21 | 14.96 | 15.15 | 2,324,520 | +0.19(+1.30%) |
May 14, 2019 | 14.93 | 14.98 | 14.85 | 14.96 | 355,964 | +0.03(+0.19%) |
May 13, 2019 | 14.78 | 15.01 | 14.74 | 14.93 | 420,158 | +0.04(+0.29%) |
May 10, 2019 | 14.71 | 15.16 | 14.71 | 14.88 | 1,415,446 | +0.18(+1.22%) |
May 09, 2019 | 14.57 | 14.70 | 14.44 | 14.70 | 348,825 | +0.14(+0.94%) |
May 08, 2019 | 14.80 | 14.86 | 14.56 | 14.57 | 174,665 | -0.27(-1.79%) |
May 07, 2019 | 14.79 | 14.93 | 14.79 | 14.83 | 256,819 | +0.06(+0.39%) |
May 06, 2019 | 14.78 | 14.85 | 14.74 | 14.78 | 217,369 | -0.10(-0.68%) |
May 03, 2019 | 14.76 | 14.88 | 14.76 | 14.88 | 189,430 | +0.12(+0.78%) |
May 02, 2019 | 14.70 | 14.86 | 14.66 | 14.76 | 260,314 | +0.04(+0.24%) |