Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.22 | 14.35 | 14.20 | 14.35 | 136,000 | -0.03(-0.24%) |
May 28, 2020 | 14.46 | 14.56 | 14.39 | 14.39 | 9,556 | -0.14(-0.99%) |
May 27, 2020 | 14.38 | 14.53 | 14.38 | 14.53 | 428,369 | +0.36(+2.58%) |
May 26, 2020 | 14.11 | 14.20 | 14.11 | 14.16 | 2,100 | +0.48(+3.54%) |
May 22, 2020 | 13.68 | 13.68 | 13.68 | 13.68 | 100 | +0.00(+0.02%) |
May 21, 2020 | 13.73 | 13.73 | 13.68 | 13.68 | 441 | -0.03(-0.22%) |
May 20, 2020 | 13.66 | 13.71 | 13.66 | 13.71 | 608 | +0.20(+1.51%) |
May 19, 2020 | 13.62 | 13.65 | 13.50 | 13.50 | 19,732 | -0.16(-1.14%) |
May 18, 2020 | 13.66 | 13.66 | 13.66 | 13.66 | 13 | +0.70(+5.39%) |
May 15, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 100 | +0.06(+0.43%) |
May 14, 2020 | 12.90 | 12.91 | 12.90 | 12.91 | 176 | +0.12(+0.97%) |
May 13, 2020 | 12.73 | 12.78 | 12.73 | 12.78 | 898 | -0.43(-3.28%) |
May 12, 2020 | 13.22 | 13.22 | 13.22 | 13.22 | 70 | -0.37(-2.69%) |
May 11, 2020 | 13.58 | 13.58 | 13.58 | 13.58 | 13 | -0.14(-1.03%) |
May 08, 2020 | 13.70 | 13.72 | 13.70 | 13.72 | 500 | +0.40(+3.01%) |
May 07, 2020 | 13.35 | 13.35 | 13.32 | 13.32 | 2,067 | +0.18(+1.35%) |
May 06, 2020 | 13.11 | 13.14 | 13.11 | 13.14 | 440 | -0.17(-1.31%) |
May 05, 2020 | 13.27 | 13.45 | 13.27 | 13.32 | 2,166 | +0.09(+0.69%) |
May 04, 2020 | 13.23 | 13.23 | 13.23 | 13.23 | 67 | +0.01(+0.04%) |
May 01, 2020 | 13.23 | 13.23 | 13.22 | 13.22 | 500 | -0.45(-3.31%) |
Apr 30, 2020 | 13.67 | 13.68 | 13.67 | 13.68 | 403 | -0.30(-2.18%) |
Apr 29, 2020 | 14.04 | 14.04 | 13.98 | 13.98 | 599 | +0.30(+2.18%) |
Apr 28, 2020 | 13.74 | 13.74 | 13.68 | 13.68 | 1,692 | +0.24(+1.82%) |
Apr 27, 2020 | 13.01 | 13.44 | 13.01 | 13.44 | 3,986 | +0.41(+3.13%) |
Apr 24, 2020 | 13.03 | 13.03 | 13.03 | 13.03 | 100 | +0.16(+1.27%) |
Apr 23, 2020 | 12.97 | 13.02 | 12.87 | 12.87 | 7,770 | +0.07(+0.51%) |
Apr 22, 2020 | 12.80 | 12.80 | 12.80 | 12.80 | 26 | +0.16(+1.27%) |
Apr 21, 2020 | 12.68 | 12.68 | 12.64 | 12.64 | 112 | -0.35(-2.69%) |
Apr 20, 2020 | 13.00 | 13.14 | 12.94 | 12.99 | 2,037 | -0.25(-1.90%) |
Apr 17, 2020 | 13.13 | 13.24 | 13.10 | 13.24 | 1,200 | +0.52(+4.06%) |
Apr 16, 2020 | 13.06 | 13.06 | 12.59 | 12.72 | 7,369 | -0.06(-0.50%) |
Apr 15, 2020 | 12.76 | 12.91 | 12.76 | 12.79 | 1,572 | -0.49(-3.68%) |
Apr 14, 2020 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.28(+2.14%) |
Apr 13, 2020 | 13.86 | 13.86 | 12.99 | 13.00 | 504 | -0.36(-2.70%) |
Apr 09, 2020 | 13.39 | 13.39 | 13.31 | 13.36 | 400 | +0.62(+4.86%) |
Apr 08, 2020 | 12.62 | 12.74 | 12.62 | 12.74 | 2,999 | +0.27(+2.17%) |
Apr 07, 2020 | 12.64 | 12.84 | 12.47 | 12.47 | 3,066 | +0.21(+1.69%) |
Apr 06, 2020 | 12.26 | 12.26 | 12.26 | 12.26 | 35 | +0.93(+8.16%) |
Apr 03, 2020 | 11.25 | 11.34 | 11.25 | 11.34 | 1,000 | -0.14(-1.19%) |
Apr 02, 2020 | 11.40 | 11.56 | 11.40 | 11.47 | 10,014 | +0.05(+0.43%) |
Apr 01, 2020 | 11.42 | 11.42 | 11.42 | 11.42 | 19 | -0.62(-5.17%) |
Mar 31, 2020 | 12.19 | 12.24 | 12.00 | 12.05 | 16,893 | -0.16(-1.29%) |
Mar 30, 2020 | 12.01 | 12.21 | 12.01 | 12.21 | 431 | +0.16(+1.36%) |
Mar 27, 2020 | 11.82 | 12.26 | 11.82 | 12.04 | 2,700 | -0.38(-3.05%) |
Mar 26, 2020 | 12.05 | 12.42 | 11.99 | 12.42 | 6,310 | +0.58(+4.86%) |
Mar 25, 2020 | 11.49 | 12.20 | 11.48 | 11.84 | 10,722 | +0.41(+3.63%) |
Mar 24, 2020 | 11.08 | 11.43 | 11.08 | 11.43 | 2,610 | +1.01(+9.69%) |
Mar 23, 2020 | 10.53 | 10.59 | 10.34 | 10.42 | 5,032 | -0.26(-2.43%) |
Mar 20, 2020 | 11.50 | 11.50 | 10.68 | 10.68 | 15,000 | -0.61(-5.37%) |
Mar 19, 2020 | 11.32 | 11.40 | 11.29 | 11.29 | 6,216 | +0.15(+1.30%) |
Mar 18, 2020 | 11.43 | 11.49 | 10.72 | 11.14 | 35,914 | -0.90(-7.46%) |
Mar 17, 2020 | 11.76 | 12.15 | 11.52 | 12.04 | 16,473 | +0.48(+4.12%) |
Mar 16, 2020 | 11.70 | 12.19 | 11.56 | 11.56 | 11,898 | -1.44(-11.05%) |
Mar 13, 2020 | 12.70 | 13.00 | 12.21 | 13.00 | 1,400 | +0.66(+5.34%) |
Mar 12, 2020 | 12.99 | 12.99 | 12.28 | 12.34 | 9,551 | -1.31(-9.62%) |
Mar 11, 2020 | 13.97 | 13.97 | 13.65 | 13.65 | 1,121 | -0.76(-5.28%) |
Mar 10, 2020 | 14.02 | 14.41 | 13.66 | 14.41 | 3,976 | +0.46(+3.31%) |
Mar 09, 2020 | 14.45 | 14.61 | 13.95 | 13.95 | 3,490 | -1.28(-8.40%) |
Mar 06, 2020 | 15.15 | 15.23 | 14.95 | 15.23 | 3,600 | -0.34(-2.19%) |
Mar 05, 2020 | 15.77 | 15.77 | 15.57 | 15.57 | 10,431 | -0.59(-3.64%) |
Mar 04, 2020 | 15.75 | 16.16 | 15.75 | 16.16 | 2,605 | +0.50(+3.17%) |
Mar 03, 2020 | 15.93 | 16.32 | 15.66 | 15.66 | 13,513 | -0.35(-2.19%) |
Mar 02, 2020 | 15.45 | 16.01 | 15.45 | 16.01 | 8,436 | +0.47(+3.05%) |
Feb 28, 2020 | 15.46 | 15.54 | 15.27 | 15.54 | 26,500 | -0.28(-1.77%) |
Feb 27, 2020 | 15.96 | 15.96 | 15.82 | 15.82 | 2,710 | -0.58(-3.53%) |
Feb 26, 2020 | 16.77 | 16.77 | 16.40 | 16.40 | 19,949 | -0.23(-1.39%) |
Feb 25, 2020 | 17.23 | 17.23 | 16.63 | 16.63 | 4,944 | -0.62(-3.60%) |
Feb 24, 2020 | 17.32 | 17.34 | 17.25 | 17.25 | 1,168 | -0.54(-3.05%) |
Feb 21, 2020 | 17.81 | 17.81 | 17.78 | 17.80 | 900 | -0.17(-0.94%) |
Feb 20, 2020 | 17.93 | 17.96 | 17.93 | 17.96 | 1,176 | +0.05(+0.28%) |
Feb 19, 2020 | 17.90 | 17.93 | 17.90 | 17.91 | 1,480 | +0.06(+0.36%) |
Feb 18, 2020 | 17.91 | 17.91 | 17.85 | 17.85 | 5,485 | -0.07(-0.42%) |
Feb 14, 2020 | 17.92 | 17.94 | 17.89 | 17.92 | 4,400 | -0.02(-0.09%) |
Feb 13, 2020 | 17.93 | 17.95 | 17.93 | 17.94 | 1,855 | -0.07(-0.36%) |
Feb 12, 2020 | 17.98 | 18.01 | 17.98 | 18.01 | 1,752 | +0.15(+0.82%) |
Feb 11, 2020 | 17.84 | 17.88 | 17.84 | 17.86 | 1,424 | +0.14(+0.80%) |
Feb 10, 2020 | 17.67 | 17.72 | 17.65 | 17.72 | 2,707 | +0.04(+0.20%) |
Feb 07, 2020 | 17.75 | 17.80 | 17.68 | 17.68 | 1,200 | -0.20(-1.12%) |
Feb 06, 2020 | 17.94 | 17.94 | 17.88 | 17.88 | 1,700 | -0.04(-0.20%) |
Feb 05, 2020 | 17.82 | 17.92 | 17.82 | 17.92 | 1,917 | +0.35(+1.99%) |
Feb 04, 2020 | 17.59 | 17.64 | 17.57 | 17.57 | 4,680 | +0.26(+1.48%) |
Feb 03, 2020 | 17.34 | 17.43 | 17.31 | 17.31 | 2,054 | +0.07(+0.43%) |
Jan 31, 2020 | 17.46 | 17.47 | 17.24 | 17.24 | 1,200 | -0.34(-1.92%) |
Jan 30, 2020 | 17.39 | 17.58 | 17.39 | 17.58 | 1,341 | +0.01(+0.05%) |
Jan 29, 2020 | 17.68 | 17.71 | 17.57 | 17.57 | 1,447 | -0.04(-0.25%) |
Jan 28, 2020 | 17.51 | 17.61 | 17.49 | 17.61 | 2,376 | +0.14(+0.83%) |
Jan 27, 2020 | 17.60 | 17.60 | 17.47 | 17.47 | 8,027 | -0.29(-1.65%) |
Jan 24, 2020 | 17.93 | 17.95 | 17.68 | 17.76 | 1,500 | -0.20(-1.14%) |
Jan 23, 2020 | 17.77 | 17.96 | 17.77 | 17.96 | 1,041 | +0.06(+0.33%) |
Jan 22, 2020 | 18.00 | 18.00 | 17.90 | 17.90 | 4,050 | -0.04(-0.23%) |
Jan 21, 2020 | 17.98 | 17.99 | 17.95 | 17.95 | 936 | -0.13(-0.71%) |
Jan 17, 2020 | 18.10 | 18.13 | 18.07 | 18.07 | 1,500 | +0.02(+0.10%) |
Jan 16, 2020 | 18.01 | 18.05 | 18.00 | 18.05 | 1,304 | +0.18(+1.00%) |
Jan 15, 2020 | 17.86 | 17.90 | 17.86 | 17.88 | 1,355 | +0.03(+0.18%) |
Jan 14, 2020 | 17.81 | 17.84 | 17.78 | 17.84 | 1,498 | +0.06(+0.32%) |
Jan 13, 2020 | 17.68 | 17.79 | 17.67 | 17.79 | 1,315 | +0.11(+0.60%) |
Jan 10, 2020 | 17.84 | 17.84 | 17.68 | 17.68 | 14,100 | -0.03(-0.18%) |
Jan 09, 2020 | 17.69 | 17.71 | 17.69 | 17.71 | 1,331 | +0.04(+0.22%) |
Jan 08, 2020 | 17.65 | 17.68 | 17.65 | 17.67 | 1,086 | +0.02(+0.12%) |
Jan 07, 2020 | 17.66 | 17.70 | 17.62 | 17.65 | 8,345 | +0.03(+0.16%) |
Jan 06, 2020 | 17.53 | 17.64 | 17.52 | 17.62 | 4,599 | +0.00(+0.03%) |
Jan 03, 2020 | 17.59 | 17.62 | 17.59 | 17.62 | 2,400 | -0.07(-0.42%) |
Jan 02, 2020 | 17.77 | 17.77 | 17.64 | 17.69 | 1,499 | -0.02(-0.11%) |
Dec 31, 2019 | 17.63 | 17.71 | 17.63 | 17.71 | 1,200 | +0.09(+0.49%) |
Dec 30, 2019 | 17.66 | 17.66 | 17.63 | 17.63 | 1,660 | -0.38(-2.10%) |
Dec 27, 2019 | 18.03 | 18.04 | 18.01 | 18.01 | 2,500 | -0.02(-0.13%) |
Dec 26, 2019 | 18.05 | 18.05 | 18.01 | 18.03 | 1,243 | +0.04(+0.21%) |
Dec 24, 2019 | 18.02 | 18.02 | 17.99 | 17.99 | 800 | -0.01(-0.07%) |
Dec 23, 2019 | 17.99 | 18.03 | 17.99 | 18.00 | 1,880 | +0.02(+0.10%) |
Dec 20, 2019 | 17.95 | 17.99 | 17.95 | 17.98 | 1,400 | +0.08(+0.47%) |
Dec 19, 2019 | 17.88 | 17.90 | 17.88 | 17.90 | 1,506 | +0.02(+0.14%) |
Dec 18, 2019 | 17.83 | 17.88 | 17.83 | 17.88 | 921 | +0.07(+0.41%) |
Dec 17, 2019 | 17.79 | 17.80 | 17.79 | 17.80 | 1,672 | +0.03(+0.18%) |
Dec 16, 2019 | 17.81 | 17.82 | 17.77 | 17.77 | 2,919 | +0.10(+0.57%) |
Dec 13, 2019 | 17.74 | 17.74 | 17.65 | 17.67 | 2,900 | -0.13(-0.74%) |
Dec 12, 2019 | 17.60 | 17.80 | 17.60 | 17.80 | 1,912 | +0.26(+1.49%) |
Dec 11, 2019 | 17.54 | 17.54 | 17.50 | 17.54 | 1,679 | +0.04(+0.23%) |
Dec 10, 2019 | 17.47 | 17.52 | 17.47 | 17.50 | 3,104 | -0.04(-0.25%) |
Dec 09, 2019 | 17.53 | 17.59 | 17.53 | 17.54 | 2,325 | -0.01(-0.07%) |
Dec 06, 2019 | 17.58 | 17.59 | 17.56 | 17.56 | 4,500 | +0.17(+1.00%) |
Dec 05, 2019 | 17.41 | 17.41 | 17.35 | 17.38 | 3,886 | +0.02(+0.14%) |
Dec 04, 2019 | 17.32 | 17.36 | 17.31 | 17.36 | 835 | +0.15(+0.90%) |
Dec 03, 2019 | 17.15 | 17.20 | 17.15 | 17.20 | 1,588 | -0.19(-1.10%) |
Dec 02, 2019 | 17.53 | 17.53 | 17.40 | 17.40 | 1,490 | -0.13(-0.74%) |
Nov 29, 2019 | 17.56 | 17.57 | 17.53 | 17.53 | 1,500 | -0.10(-0.56%) |
Nov 27, 2019 | 17.59 | 17.62 | 17.59 | 17.62 | 400 | +0.08(+0.45%) |
Nov 26, 2019 | 17.54 | 17.54 | 17.53 | 17.54 | 2,389 | -0.00(-0.02%) |
Nov 25, 2019 | 17.40 | 17.55 | 17.40 | 17.55 | 2,433 | +0.22(+1.29%) |
Nov 22, 2019 | 17.35 | 17.35 | 17.30 | 17.32 | 1,400 | +0.07(+0.42%) |
Nov 21, 2019 | 17.38 | 17.38 | 17.23 | 17.25 | 2,045 | -0.04(-0.24%) |
Nov 20, 2019 | 17.33 | 17.37 | 17.23 | 17.29 | 3,795 | -0.11(-0.64%) |
Nov 19, 2019 | 17.36 | 17.41 | 17.36 | 17.41 | 1,364 | -0.09(-0.54%) |
Nov 18, 2019 | 17.49 | 17.50 | 17.45 | 17.50 | 6,650 | -0.01(-0.06%) |
Nov 15, 2019 | 17.49 | 17.52 | 17.48 | 17.51 | 4,400 | +0.11(+0.66%) |
Nov 14, 2019 | 17.26 | 17.40 | 17.26 | 17.40 | 3,828 | +0.04(+0.24%) |
Nov 13, 2019 | 17.35 | 17.36 | 17.31 | 17.35 | 13,385 | -0.06(-0.37%) |
Nov 12, 2019 | 17.41 | 17.50 | 17.41 | 17.42 | 2,375 | -0.02(-0.13%) |
Nov 11, 2019 | 17.42 | 17.47 | 17.42 | 17.44 | 5,825 | -0.06(-0.34%) |
Nov 08, 2019 | 17.43 | 17.50 | 17.43 | 17.50 | 1,800 | +0.02(+0.10%) |
Nov 07, 2019 | 17.56 | 17.56 | 17.47 | 17.48 | 3,374 | +0.06(+0.34%) |
Nov 06, 2019 | 17.50 | 17.50 | 17.38 | 17.42 | 5,553 | -0.04(-0.22%) |
Nov 05, 2019 | 17.50 | 17.56 | 17.45 | 17.46 | 2,357 | +0.05(+0.29%) |
Nov 04, 2019 | 17.36 | 17.41 | 17.36 | 17.41 | 91,061 | +0.18(+1.03%) |
Nov 01, 2019 | 17.10 | 17.23 | 17.10 | 17.23 | 2,500 | +0.28(+1.67%) |
Oct 31, 2019 | 17.00 | 17.00 | 16.88 | 16.95 | 2,081 | -0.10(-0.56%) |
Oct 30, 2019 | 17.06 | 17.06 | 16.98 | 17.05 | 3,040 | -0.07(-0.44%) |
Oct 29, 2019 | 17.11 | 17.14 | 17.08 | 17.12 | 4,056 | +0.01(+0.08%) |
Oct 28, 2019 | 17.13 | 17.15 | 17.11 | 17.11 | 8,497 | +0.07(+0.38%) |
Oct 25, 2019 | 16.93 | 17.06 | 16.92 | 17.04 | 5,000 | +0.09(+0.51%) |
Oct 24, 2019 | 17.00 | 17.00 | 16.88 | 16.95 | 3,899 | -0.02(-0.12%) |
Oct 23, 2019 | 16.87 | 16.98 | 16.87 | 16.98 | 4,796 | +0.06(+0.35%) |
Oct 22, 2019 | 16.80 | 16.94 | 16.80 | 16.92 | 3,783 | +0.15(+0.87%) |
Oct 21, 2019 | 16.76 | 16.81 | 16.76 | 16.77 | 6,018 | +0.13(+0.78%) |
Oct 18, 2019 | 16.62 | 16.68 | 16.61 | 16.64 | 5,500 | -0.01(-0.09%) |
Oct 17, 2019 | 16.66 | 16.66 | 16.64 | 16.65 | 695 | +0.05(+0.33%) |
Oct 16, 2019 | 16.67 | 16.69 | 16.60 | 16.60 | 2,752 | -0.01(-0.07%) |
Oct 15, 2019 | 16.47 | 16.66 | 16.47 | 16.61 | 6,749 | +0.14(+0.82%) |
Oct 14, 2019 | 16.39 | 16.48 | 16.39 | 16.48 | 2,600 | -0.06(-0.37%) |
Oct 11, 2019 | 16.49 | 16.64 | 16.49 | 16.54 | 2,400 | +0.32(+1.99%) |
Oct 10, 2019 | 16.12 | 16.25 | 16.12 | 16.21 | 6,058 | +0.13(+0.82%) |
Oct 09, 2019 | 16.16 | 16.16 | 16.08 | 16.08 | 2,020 | +0.10(+0.62%) |
Oct 08, 2019 | 16.07 | 16.07 | 15.98 | 15.98 | 800 | -0.33(-2.00%) |
Oct 07, 2019 | 16.33 | 16.38 | 16.31 | 16.31 | 2,185 | -0.05(-0.31%) |
Oct 04, 2019 | 16.28 | 16.36 | 16.25 | 16.36 | 900 | +0.17(+1.06%) |
Oct 03, 2019 | 16.03 | 16.19 | 15.88 | 16.19 | 2,045 | +0.08(+0.51%) |
Oct 02, 2019 | 16.30 | 16.30 | 16.09 | 16.11 | 23,226 | -0.36(-2.21%) |
Oct 01, 2019 | 16.83 | 16.83 | 16.45 | 16.47 | 3,781 | -0.28(-1.67%) |
Sep 30, 2019 | 16.73 | 16.75 | 16.73 | 16.75 | 1,700 | +0.10(+0.60%) |
Sep 27, 2019 | 16.68 | 16.72 | 16.62 | 16.65 | 1,200 | -0.02(-0.11%) |
Sep 26, 2019 | 16.63 | 16.68 | 16.63 | 16.67 | 1,225 | -0.07(-0.44%) |
Sep 25, 2019 | 16.70 | 16.74 | 16.69 | 16.74 | 3,379 | +0.11(+0.65%) |
Sep 24, 2019 | 16.86 | 16.86 | 16.60 | 16.63 | 1,878 | -0.16(-0.94%) |
Sep 23, 2019 | 16.68 | 16.85 | 16.68 | 16.79 | 3,533 | -0.01(-0.08%) |
Sep 20, 2019 | 16.88 | 16.92 | 16.80 | 16.80 | 1,400 | -0.05(-0.31%) |
Sep 19, 2019 | 17.08 | 17.08 | 16.85 | 16.85 | 1,295 | -0.09(-0.51%) |
Sep 18, 2019 | 16.96 | 16.96 | 16.87 | 16.94 | 787 | -0.02(-0.11%) |
Sep 17, 2019 | 17.00 | 17.00 | 16.95 | 16.96 | 1,100 | -0.09(-0.56%) |
Sep 16, 2019 | 17.03 | 17.07 | 17.02 | 17.05 | 2,326 | +0.03(+0.20%) |
Sep 13, 2019 | 17.09 | 17.09 | 17.02 | 17.02 | 1,700 | +0.05(+0.30%) |
Sep 12, 2019 | 16.92 | 17.03 | 16.91 | 16.97 | 3,757 | -0.02(-0.10%) |
Sep 11, 2019 | 16.80 | 16.99 | 16.75 | 16.99 | 12,053 | +0.17(+1.02%) |
Sep 10, 2019 | 16.61 | 16.82 | 16.61 | 16.82 | 1,004 | +0.17(+1.04%) |
Sep 09, 2019 | 16.49 | 16.64 | 16.49 | 16.64 | 1,398 | +0.24(+1.46%) |
Sep 06, 2019 | 16.39 | 16.44 | 16.39 | 16.40 | 28,400 | +0.04(+0.26%) |
Sep 05, 2019 | 16.27 | 16.36 | 16.27 | 16.36 | 5,824 | +0.30(+1.89%) |
Sep 04, 2019 | 15.99 | 16.06 | 15.98 | 16.06 | 3,076 | +0.21(+1.32%) |
Sep 03, 2019 | 15.87 | 15.87 | 15.79 | 15.85 | 3,044 | -0.15(-0.94%) |
Aug 30, 2019 | 16.07 | 16.07 | 16.00 | 16.00 | 3,500 | +0.06(+0.35%) |
Aug 29, 2019 | 15.91 | 15.97 | 15.86 | 15.94 | 5,126 | +0.33(+2.09%) |
Aug 28, 2019 | 15.58 | 15.69 | 15.58 | 15.62 | 3,961 | +0.06(+0.42%) |
Aug 27, 2019 | 15.77 | 15.77 | 15.55 | 15.55 | 23,753 | -0.11(-0.73%) |
Aug 26, 2019 | 15.73 | 15.73 | 15.61 | 15.66 | 3,488 | +0.11(+0.73%) |
Aug 23, 2019 | 15.92 | 16.01 | 15.55 | 15.55 | 1,700 | -0.51(-3.18%) |
Aug 22, 2019 | 16.12 | 16.12 | 15.99 | 16.06 | 8,220 | +0.04(+0.24%) |
Aug 21, 2019 | 15.96 | 16.03 | 15.96 | 16.02 | 4,330 | +0.14(+0.85%) |
Aug 20, 2019 | 15.91 | 15.97 | 15.89 | 15.89 | 4,765 | -0.16(-1.01%) |
Aug 19, 2019 | 15.99 | 16.07 | 15.99 | 16.05 | 5,143 | +0.20(+1.27%) |
Aug 16, 2019 | 15.74 | 15.85 | 15.74 | 15.85 | 4,200 | +0.25(+1.59%) |
Aug 15, 2019 | 15.63 | 15.68 | 15.57 | 15.60 | 11,071 | -0.08(-0.50%) |
Aug 14, 2019 | 15.91 | 15.91 | 15.68 | 15.68 | 3,508 | -0.50(-3.08%) |
Aug 13, 2019 | 16.30 | 16.35 | 16.10 | 16.18 | 4,567 | +0.17(+1.04%) |
Aug 12, 2019 | 16.15 | 16.15 | 15.99 | 16.01 | 10,598 | -0.24(-1.49%) |
Aug 09, 2019 | 16.35 | 16.35 | 16.24 | 16.25 | 5,400 | -0.18(-1.08%) |
Aug 08, 2019 | 16.37 | 16.43 | 16.37 | 16.43 | 1,736 | +0.26(+1.58%) |
Aug 07, 2019 | 16.01 | 16.18 | 15.98 | 16.18 | 8,072 | +0.04(+0.22%) |
Aug 06, 2019 | 16.01 | 16.15 | 15.97 | 16.14 | 15,822 | +0.11(+0.70%) |
Aug 05, 2019 | 16.40 | 16.40 | 16.00 | 16.03 | 3,425 | -0.45(-2.74%) |
Aug 02, 2019 | 16.65 | 16.65 | 16.44 | 16.48 | 7,000 | -0.13(-0.79%) |
Aug 01, 2019 | 16.70 | 16.97 | 16.60 | 16.61 | 9,783 | -0.34(-1.98%) |
Jul 31, 2019 | 17.11 | 17.11 | 16.95 | 16.95 | 4,141 | -0.11(-0.65%) |
Jul 30, 2019 | 16.91 | 17.06 | 16.91 | 17.06 | 4,019 | +0.01(+0.07%) |
Jul 29, 2019 | 17.19 | 17.19 | 17.01 | 17.05 | 2,431 | -0.06(-0.34%) |
Jul 26, 2019 | 17.05 | 17.10 | 17.04 | 17.10 | 20,600 | +0.08(+0.47%) |
Jul 25, 2019 | 17.09 | 17.10 | 17.01 | 17.02 | 2,324 | -0.14(-0.82%) |
Jul 24, 2019 | 17.02 | 17.17 | 17.02 | 17.17 | 10,586 | +0.14(+0.83%) |
Jul 23, 2019 | 16.91 | 17.02 | 16.88 | 17.02 | 3,699 | +0.18(+1.06%) |
Jul 22, 2019 | 16.96 | 16.96 | 16.84 | 16.85 | 2,926 | -0.05(-0.27%) |
Jul 19, 2019 | 16.99 | 16.99 | 16.89 | 16.89 | 1,300 | -0.03(-0.17%) |
Jul 18, 2019 | 16.86 | 16.92 | 16.86 | 16.92 | 3,574 | +0.03(+0.19%) |
Jul 17, 2019 | 17.03 | 17.03 | 16.89 | 16.89 | 3,975 | -0.18(-1.05%) |
Jul 16, 2019 | 17.04 | 17.11 | 17.04 | 17.07 | 8,909 | +0.01(+0.03%) |
Jul 15, 2019 | 17.10 | 17.10 | 17.04 | 17.06 | 5,729 | -0.03(-0.20%) |
Jul 12, 2019 | 16.98 | 17.10 | 16.98 | 17.09 | 3,800 | +0.16(+0.95%) |
Jul 11, 2019 | 16.93 | 16.93 | 16.87 | 16.93 | 3,012 | +0.00(+0.02%) |
Jul 10, 2019 | 16.97 | 16.99 | 16.91 | 16.93 | 3,702 | -0.02(-0.09%) |
Jul 09, 2019 | 16.88 | 16.95 | 16.87 | 16.95 | 2,807 | -0.03(-0.17%) |
Jul 08, 2019 | 16.96 | 17.06 | 16.96 | 16.98 | 2,747 | -0.08(-0.50%) |
Jul 05, 2019 | 16.99 | 17.09 | 16.94 | 17.06 | 149,000 | -0.01(-0.04%) |
Jul 03, 2019 | 16.97 | 17.07 | 16.97 | 17.07 | 7,700 | +0.15(+0.89%) |
Jul 02, 2019 | 16.95 | 16.96 | 16.89 | 16.92 | 8,174 | -0.05(-0.29%) |
Jul 01, 2019 | 17.10 | 17.10 | 16.95 | 16.96 | 5,415 | +0.10(+0.57%) |
Jun 28, 2019 | 16.81 | 16.87 | 16.79 | 16.87 | 1,700 | +0.16(+0.95%) |
Jun 27, 2019 | 16.65 | 16.72 | 16.65 | 16.71 | 17,413 | +0.13(+0.80%) |
Jun 26, 2019 | 16.54 | 16.63 | 16.54 | 16.58 | 1,475 | -0.00(-0.01%) |
Jun 25, 2019 | 16.65 | 16.65 | 16.58 | 16.58 | 3,611 | -0.08(-0.47%) |
Jun 24, 2019 | 16.73 | 16.75 | 16.66 | 16.66 | 8,020 | -0.12(-0.74%) |
Jun 21, 2019 | 16.74 | 16.82 | 16.74 | 16.78 | 23,700 | -0.04(-0.22%) |
Jun 20, 2019 | 16.78 | 16.82 | 16.70 | 16.82 | 4,835 | +0.14(+0.81%) |
Jun 19, 2019 | 16.64 | 16.70 | 16.61 | 16.68 | 5,793 | +0.08(+0.46%) |
Jun 18, 2019 | 16.58 | 16.61 | 16.58 | 16.61 | 2,102 | +0.15(+0.94%) |
Jun 17, 2019 | 16.44 | 16.50 | 16.44 | 16.45 | 5,215 | -0.03(-0.20%) |
Jun 14, 2019 | 16.45 | 16.52 | 16.45 | 16.49 | 1,300 | -0.03(-0.19%) |
Jun 13, 2019 | 16.44 | 16.52 | 16.44 | 16.52 | 10,254 | +0.12(+0.71%) |
Jun 12, 2019 | 16.45 | 16.45 | 16.40 | 16.40 | 5,429 | -0.04(-0.26%) |
Jun 11, 2019 | 16.58 | 16.58 | 16.44 | 16.44 | 3,127 | -0.01(-0.05%) |
Jun 10, 2019 | 16.57 | 16.57 | 16.45 | 16.45 | 10,224 | +0.05(+0.28%) |
Jun 07, 2019 | 16.40 | 16.42 | 16.40 | 16.41 | 6,400 | +0.09(+0.58%) |
Jun 06, 2019 | 16.32 | 16.32 | 16.25 | 16.31 | 3,781 | +0.06(+0.39%) |
Jun 05, 2019 | 16.25 | 16.25 | 16.12 | 16.25 | 3,086 | +0.12(+0.73%) |
Jun 04, 2019 | 15.77 | 16.13 | 15.77 | 16.13 | 8,380 | +0.37(+2.36%) |