Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.51 | 15.51 | 14.95 | 14.98 | 8,147 | -0.12(-0.79%) |
Jul 30, 2020 | 15.01 | 15.12 | 14.89 | 15.10 | 4,094 | -0.28(-1.85%) |
Jul 29, 2020 | 15.45 | 15.47 | 15.36 | 15.39 | 1,744 | +0.07(+0.43%) |
Jul 28, 2020 | 15.58 | 15.58 | 15.16 | 15.32 | 6,250 | -0.01(-0.06%) |
Jul 27, 2020 | 15.59 | 15.59 | 15.23 | 15.33 | 15,588 | +0.40(+2.68%) |
Jul 24, 2020 | 15.08 | 15.55 | 14.66 | 14.93 | 12,852 | -0.04(-0.25%) |
Jul 23, 2020 | 15.19 | 15.22 | 14.91 | 14.97 | 5,263 | -0.15(-1.01%) |
Jul 22, 2020 | 15.36 | 15.36 | 15.11 | 15.12 | 5,288 | -0.09(-0.58%) |
Jul 21, 2020 | 15.25 | 15.30 | 15.12 | 15.21 | 13,461 | +0.04(+0.29%) |
Jul 20, 2020 | 15.23 | 15.23 | 15.08 | 15.16 | 6,691 | +0.10(+0.69%) |
Jul 17, 2020 | 15.18 | 15.25 | 15.02 | 15.06 | 12,507 | +0.06(+0.41%) |
Jul 16, 2020 | 14.86 | 15.08 | 14.86 | 15.00 | 4,509 | +0.01(+0.09%) |
Jul 15, 2020 | 14.98 | 15.11 | 14.96 | 14.98 | 6,891 | +0.11(+0.72%) |
Jul 14, 2020 | 14.81 | 14.89 | 14.63 | 14.88 | 7,204 | +0.17(+1.16%) |
Jul 13, 2020 | 15.06 | 15.14 | 14.71 | 14.71 | 5,677 | -0.03(-0.21%) |
Jul 10, 2020 | 14.95 | 14.95 | 14.61 | 14.74 | 5,852 | +0.12(+0.83%) |
Jul 09, 2020 | 14.73 | 15.00 | 14.58 | 14.61 | 6,874 | -0.03(-0.18%) |
Jul 08, 2020 | 14.53 | 14.74 | 14.53 | 14.64 | 4,137 | +0.13(+0.90%) |
Jul 07, 2020 | 14.48 | 14.60 | 14.42 | 14.51 | 6,037 | -0.05(-0.36%) |
Jul 06, 2020 | 14.57 | 14.64 | 14.50 | 14.56 | 22,247 | +0.14(+0.97%) |
Jul 02, 2020 | 14.47 | 14.56 | 14.41 | 14.42 | 8,491 | +0.06(+0.42%) |
Jul 01, 2020 | 14.25 | 14.47 | 14.25 | 14.36 | 5,654 | +0.07(+0.49%) |
Jun 30, 2020 | 14.10 | 14.30 | 14.10 | 14.29 | 2,112 | +0.03(+0.24%) |
Jun 29, 2020 | 13.94 | 14.27 | 13.94 | 14.26 | 9,774 | +0.24(+1.68%) |
Jun 26, 2020 | 14.20 | 14.20 | 14.00 | 14.02 | 3,557 | -0.13(-0.92%) |
Jun 25, 2020 | 14.16 | 14.22 | 14.15 | 14.15 | 4,712 | +0.21(+1.49%) |
Jun 24, 2020 | 14.37 | 14.37 | 13.94 | 13.95 | 11,177 | -0.40(-2.78%) |
Jun 23, 2020 | 14.20 | 14.50 | 14.20 | 14.34 | 3,361 | +0.27(+1.92%) |
Jun 22, 2020 | 14.05 | 14.09 | 13.98 | 14.07 | 14,619 | -0.10(-0.74%) |
Jun 19, 2020 | 14.27 | 14.35 | 13.95 | 14.18 | 14,114 | +0.07(+0.53%) |
Jun 18, 2020 | 14.16 | 14.21 | 14.09 | 14.10 | 10,717 | -0.04(-0.28%) |
Jun 17, 2020 | 14.26 | 14.27 | 14.14 | 14.14 | 15,419 | -0.04(-0.31%) |
Jun 16, 2020 | 14.50 | 14.51 | 14.18 | 14.19 | 9,649 | +0.10(+0.68%) |
Jun 15, 2020 | 13.66 | 14.20 | 13.63 | 14.09 | 15,118 | +0.01(+0.06%) |
Jun 12, 2020 | 14.30 | 14.40 | 13.86 | 14.08 | 11,934 | +0.33(+2.41%) |
Jun 11, 2020 | 14.07 | 14.27 | 13.75 | 13.75 | 14,696 | -0.75(-5.17%) |
Jun 10, 2020 | 14.40 | 14.55 | 14.40 | 14.50 | 7,503 | -0.03(-0.18%) |
Jun 09, 2020 | 14.52 | 14.57 | 14.47 | 14.53 | 5,358 | -0.04(-0.30%) |
Jun 08, 2020 | 14.39 | 14.68 | 14.39 | 14.57 | 14,546 | +0.21(+1.46%) |
Jun 05, 2020 | 14.05 | 14.44 | 14.05 | 14.36 | 20,425 | +0.22(+1.54%) |
Jun 04, 2020 | 14.07 | 14.21 | 14.07 | 14.14 | 4,689 | -0.06(-0.43%) |
Jun 03, 2020 | 14.11 | 14.23 | 14.06 | 14.20 | 8,228 | +0.36(+2.58%) |
Jun 02, 2020 | 13.73 | 14.00 | 13.69 | 13.85 | 11,897 | +0.22(+1.60%) |
Jun 01, 2020 | 13.31 | 13.65 | 13.31 | 13.63 | 14,123 | +0.27(+2.02%) |
May 29, 2020 | 13.38 | 13.39 | 13.30 | 13.36 | 4,819 | -0.02(-0.13%) |
May 28, 2020 | 13.37 | 13.51 | 13.33 | 13.38 | 6,961 | -0.01(-0.06%) |
May 27, 2020 | 13.37 | 13.42 | 13.26 | 13.39 | 5,124 | +0.11(+0.85%) |
May 26, 2020 | 13.21 | 13.50 | 13.17 | 13.27 | 21,630 | +0.06(+0.46%) |
May 22, 2020 | 13.21 | 13.36 | 13.12 | 13.21 | 9,753 | -0.12(-0.92%) |
May 21, 2020 | 13.46 | 13.46 | 13.33 | 13.33 | 2,304 | -0.04(-0.33%) |
May 20, 2020 | 13.29 | 13.47 | 13.29 | 13.38 | 7,236 | +0.20(+1.52%) |
May 19, 2020 | 13.09 | 13.38 | 13.09 | 13.18 | 4,681 | +0.10(+0.80%) |
May 18, 2020 | 12.90 | 13.09 | 12.90 | 13.07 | 12,088 | +0.26(+2.04%) |
May 15, 2020 | 12.71 | 12.90 | 12.69 | 12.81 | 13,655 | +0.24(+1.94%) |
May 14, 2020 | 12.44 | 12.64 | 12.36 | 12.57 | 8,914 | +0.00(+0.00%) |
May 13, 2020 | 12.65 | 13.05 | 12.55 | 12.57 | 148,256 | +0.06(+0.49%) |
May 12, 2020 | 12.69 | 13.03 | 12.29 | 12.51 | 12,235 | -0.48(-3.69%) |
May 11, 2020 | 13.03 | 13.03 | 12.96 | 12.98 | 7,689 | -0.11(-0.82%) |
May 08, 2020 | 12.72 | 13.24 | 12.72 | 13.09 | 22,950 | +0.11(+0.83%) |
May 07, 2020 | 13.00 | 13.02 | 12.98 | 12.98 | 3,361 | +0.12(+0.95%) |
May 06, 2020 | 12.83 | 13.05 | 12.83 | 12.86 | 28,868 | +0.28(+2.22%) |
May 05, 2020 | 12.67 | 12.85 | 12.51 | 12.58 | 35,198 | +0.25(+2.05%) |
May 04, 2020 | 12.44 | 12.52 | 12.33 | 12.33 | 8,070 | -0.14(-1.16%) |
May 01, 2020 | 12.58 | 12.58 | 12.42 | 12.48 | 5,852 | -0.38(-2.95%) |
Apr 30, 2020 | 13.07 | 13.10 | 12.84 | 12.85 | 8,617 | -0.31(-2.32%) |
Apr 29, 2020 | 12.79 | 13.33 | 12.79 | 13.16 | 16,328 | +0.48(+3.78%) |
Apr 28, 2020 | 12.73 | 12.73 | 12.58 | 12.68 | 19,691 | +0.14(+1.10%) |
Apr 27, 2020 | 12.26 | 12.73 | 12.26 | 12.54 | 16,457 | -0.05(-0.40%) |
Apr 24, 2020 | 12.23 | 12.62 | 12.23 | 12.59 | 8,950 | +0.34(+2.78%) |
Apr 23, 2020 | 12.11 | 12.53 | 12.11 | 12.25 | 29,072 | +0.18(+1.51%) |
Apr 22, 2020 | 11.90 | 12.09 | 11.88 | 12.07 | 22,094 | +0.35(+2.96%) |
Apr 21, 2020 | 11.91 | 11.91 | 11.69 | 11.72 | 18,882 | -0.29(-2.42%) |
Apr 20, 2020 | 11.88 | 12.12 | 11.88 | 12.01 | 10,099 | -0.10(-0.83%) |
Apr 17, 2020 | 11.91 | 12.11 | 11.81 | 12.11 | 18,704 | +0.32(+2.74%) |
Apr 16, 2020 | 12.10 | 12.11 | 11.79 | 11.79 | 14,110 | -0.44(-3.56%) |
Apr 15, 2020 | 12.37 | 12.41 | 11.77 | 12.23 | 32,131 | -0.31(-2.50%) |
Apr 14, 2020 | 12.57 | 12.75 | 12.37 | 12.54 | 14,603 | +0.37(+3.01%) |
Apr 13, 2020 | 12.48 | 12.48 | 12.08 | 12.17 | 18,107 | -0.01(-0.07%) |
Apr 09, 2020 | 11.89 | 12.45 | 11.89 | 12.18 | 153,191 | +0.54(+4.64%) |
Apr 08, 2020 | 11.76 | 11.80 | 11.55 | 11.64 | 8,227 | +0.12(+1.06%) |
Apr 07, 2020 | 11.67 | 11.83 | 11.52 | 11.52 | 10,018 | +0.30(+2.64%) |
Apr 06, 2020 | 11.09 | 11.32 | 11.05 | 11.22 | 11,577 | +0.58(+5.49%) |
Apr 03, 2020 | 11.06 | 11.12 | 10.25 | 10.64 | 35,113 | -0.21(-1.93%) |
Apr 02, 2020 | 10.77 | 10.96 | 10.61 | 10.85 | 18,199 | +0.25(+2.38%) |
Apr 01, 2020 | 10.68 | 11.02 | 10.46 | 10.60 | 18,214 | -0.42(-3.80%) |
Mar 31, 2020 | 10.98 | 11.02 | 10.71 | 11.02 | 28,629 | +0.34(+3.18%) |
Mar 30, 2020 | 11.02 | 11.20 | 10.58 | 10.68 | 45,320 | -0.20(-1.84%) |
Mar 27, 2020 | 11.40 | 11.50 | 10.63 | 10.88 | 49,227 | -0.44(-3.85%) |
Mar 26, 2020 | 11.30 | 11.88 | 11.07 | 11.31 | 48,323 | -0.05(-0.46%) |
Mar 25, 2020 | 11.88 | 12.11 | 11.08 | 11.36 | 19,245 | +0.43(+3.90%) |
Mar 24, 2020 | 10.84 | 11.11 | 10.84 | 10.94 | 11,091 | +0.75(+7.36%) |
Mar 23, 2020 | 10.00 | 10.81 | 9.978 | 10.19 | 26,118 | +0.03(+0.34%) |
Mar 20, 2020 | 11.01 | 11.01 | 9.961 | 10.15 | 39,474 | -0.45(-4.27%) |
Mar 19, 2020 | 10.09 | 10.69 | 9.794 | 10.61 | 21,745 | +0.14(+1.33%) |
Mar 18, 2020 | 11.17 | 11.20 | 10.46 | 10.47 | 50,445 | -1.35(-11.43%) |
Mar 17, 2020 | 11.02 | 11.83 | 10.88 | 11.82 | 43,179 | +0.96(+8.83%) |
Mar 16, 2020 | 11.76 | 11.76 | 10.46 | 10.86 | 54,663 | -1.17(-9.71%) |
Mar 13, 2020 | 12.24 | 12.91 | 11.95 | 12.03 | 38,211 | -0.24(-1.99%) |
Mar 12, 2020 | 13.07 | 13.07 | 12.27 | 12.27 | 21,820 | -1.17(-8.69%) |
Mar 11, 2020 | 13.80 | 13.80 | 13.36 | 13.44 | 8,477 | -0.51(-3.62%) |
Mar 10, 2020 | 13.65 | 13.94 | 13.65 | 13.94 | 28,401 | +0.73(+5.51%) |
Mar 09, 2020 | 13.94 | 14.19 | 13.12 | 13.22 | 26,211 | -1.73(-11.58%) |
Mar 06, 2020 | 15.08 | 15.08 | 14.92 | 14.95 | 17,097 | -0.27(-1.77%) |
Mar 05, 2020 | 15.48 | 15.48 | 15.16 | 15.22 | 17,988 | -0.24(-1.58%) |
Mar 04, 2020 | 15.25 | 15.47 | 15.25 | 15.46 | 9,485 | +0.11(+0.74%) |
Mar 03, 2020 | 15.55 | 15.59 | 15.29 | 15.35 | 25,922 | -0.17(-1.12%) |
Mar 02, 2020 | 15.21 | 15.53 | 14.82 | 15.52 | 24,976 | +0.24(+1.60%) |
Feb 28, 2020 | 15.71 | 15.71 | 14.82 | 15.28 | 32,933 | -0.44(-2.77%) |
Feb 27, 2020 | 15.80 | 15.85 | 15.69 | 15.71 | 18,202 | -0.41(-2.54%) |
Feb 26, 2020 | 15.91 | 16.19 | 15.91 | 16.12 | 29,380 | -0.01(-0.05%) |
Feb 25, 2020 | 16.36 | 16.38 | 16.12 | 16.13 | 20,385 | -0.34(-2.06%) |
Feb 24, 2020 | 16.61 | 16.62 | 16.47 | 16.47 | 12,978 | -0.42(-2.49%) |
Feb 21, 2020 | 16.93 | 17.01 | 16.84 | 16.89 | 9,753 | +0.09(+0.54%) |
Feb 20, 2020 | 16.97 | 17.06 | 16.77 | 16.80 | 14,745 | -0.34(-1.96%) |
Feb 19, 2020 | 17.24 | 17.24 | 17.14 | 17.14 | 12,339 | -0.02(-0.13%) |
Feb 18, 2020 | 17.21 | 17.27 | 17.16 | 17.16 | 9,835 | -0.10(-0.61%) |
Feb 14, 2020 | 17.18 | 17.26 | 17.17 | 17.26 | 9,868 | +0.15(+0.86%) |
Feb 13, 2020 | 17.24 | 17.24 | 17.12 | 17.12 | 8,812 | -0.09(-0.55%) |
Feb 12, 2020 | 16.91 | 17.25 | 16.91 | 17.21 | 8,009 | +0.26(+1.51%) |
Feb 11, 2020 | 16.93 | 17.07 | 16.91 | 16.96 | 6,341 | +0.02(+0.14%) |
Feb 10, 2020 | 16.91 | 16.95 | 16.91 | 16.93 | 11,827 | +0.02(+0.10%) |
Feb 07, 2020 | 17.02 | 17.08 | 16.91 | 16.91 | 6,540 | -0.28(-1.65%) |
Feb 06, 2020 | 17.31 | 17.31 | 17.20 | 17.20 | 4,993 | +0.00(+0.00%) |
Feb 05, 2020 | 17.34 | 17.34 | 17.19 | 17.20 | 9,890 | +0.28(+1.63%) |
Feb 04, 2020 | 16.89 | 16.97 | 16.89 | 16.92 | 8,200 | +0.21(+1.27%) |
Feb 03, 2020 | 16.75 | 16.81 | 16.69 | 16.71 | 13,260 | -0.06(-0.34%) |
Jan 31, 2020 | 17.00 | 17.00 | 16.74 | 16.77 | 13,770 | -0.33(-1.94%) |
Jan 30, 2020 | 17.05 | 17.15 | 17.05 | 17.10 | 9,254 | +0.00(+0.00%) |
Jan 29, 2020 | 17.17 | 17.17 | 17.05 | 17.10 | 3,871 | +0.03(+0.15%) |
Jan 28, 2020 | 17.02 | 17.16 | 17.02 | 17.07 | 15,002 | -0.05(-0.31%) |
Jan 27, 2020 | 17.43 | 17.43 | 17.08 | 17.12 | 15,298 | -0.40(-2.29%) |
Jan 24, 2020 | 17.60 | 17.61 | 17.52 | 17.52 | 5,393 | -0.03(-0.17%) |
Jan 23, 2020 | 17.67 | 17.67 | 17.47 | 17.56 | 5,370 | -0.12(-0.67%) |
Jan 22, 2020 | 17.60 | 17.76 | 17.60 | 17.67 | 3,877 | +0.06(+0.35%) |
Jan 21, 2020 | 17.67 | 17.80 | 17.56 | 17.61 | 30,833 | -0.25(-1.42%) |
Jan 17, 2020 | 17.73 | 17.95 | 17.73 | 17.86 | 13,196 | +0.01(+0.05%) |
Jan 16, 2020 | 17.75 | 17.93 | 17.75 | 17.86 | 10,547 | +0.11(+0.64%) |
Jan 15, 2020 | 17.88 | 17.88 | 17.74 | 17.74 | 51,911 | -0.05(-0.29%) |
Jan 14, 2020 | 17.81 | 17.89 | 17.74 | 17.80 | 5,745 | -0.06(-0.32%) |
Jan 13, 2020 | 17.88 | 17.88 | 17.69 | 17.85 | 7,505 | +0.07(+0.42%) |
Jan 10, 2020 | 17.81 | 17.85 | 17.77 | 17.78 | 10,901 | +0.09(+0.49%) |
Jan 09, 2020 | 17.83 | 17.83 | 17.69 | 17.69 | 16,255 | -0.04(-0.25%) |
Jan 08, 2020 | 17.52 | 17.81 | 17.52 | 17.73 | 25,233 | +0.16(+0.92%) |
Jan 07, 2020 | 17.71 | 17.71 | 17.54 | 17.57 | 7,610 | -0.03(-0.17%) |
Jan 06, 2020 | 17.59 | 17.66 | 17.52 | 17.60 | 15,065 | -0.10(-0.54%) |
Jan 03, 2020 | 17.78 | 17.85 | 17.70 | 17.70 | 9,409 | -0.18(-1.02%) |
Jan 02, 2020 | 17.90 | 18.03 | 17.72 | 17.88 | 23,996 | +0.20(+1.16%) |
Dec 31, 2019 | 17.64 | 17.86 | 17.61 | 17.68 | 16,868 | +0.04(+0.22%) |
Dec 30, 2019 | 17.76 | 17.89 | 17.49 | 17.64 | 38,977 | +0.04(+0.25%) |
Dec 27, 2019 | 17.73 | 17.76 | 17.56 | 17.59 | 8,606 | +0.08(+0.45%) |
Dec 26, 2019 | 17.51 | 17.73 | 17.51 | 17.52 | 12,379 | +0.09(+0.50%) |
Dec 24, 2019 | 17.39 | 17.51 | 17.39 | 17.43 | 4,819 | -0.01(-0.05%) |
Dec 23, 2019 | 17.52 | 17.56 | 17.34 | 17.44 | 12,673 | +0.17(+0.99%) |
Dec 20, 2019 | 17.46 | 17.46 | 17.19 | 17.27 | 14,297 | -0.08(-0.46%) |
Dec 19, 2019 | 17.42 | 17.43 | 17.33 | 17.35 | 5,798 | -0.01(-0.06%) |
Dec 18, 2019 | 16.96 | 17.40 | 16.96 | 17.36 | 9,610 | +0.29(+1.73%) |
Dec 17, 2019 | 17.01 | 17.08 | 16.98 | 17.06 | 28,140 | +0.08(+0.48%) |
Dec 16, 2019 | 16.92 | 16.98 | 16.92 | 16.98 | 6,788 | +0.13(+0.75%) |
Dec 13, 2019 | 16.87 | 16.95 | 16.85 | 16.85 | 165,698 | +0.07(+0.41%) |
Dec 12, 2019 | 16.64 | 16.78 | 16.60 | 16.78 | 42,330 | +0.15(+0.89%) |
Dec 11, 2019 | 16.64 | 16.64 | 16.61 | 16.64 | 9,927 | +0.05(+0.30%) |
Dec 10, 2019 | 16.69 | 16.71 | 16.59 | 16.59 | 4,544 | -0.12(-0.73%) |
Dec 09, 2019 | 16.87 | 16.87 | 16.71 | 16.71 | 4,251 | -0.27(-1.61%) |
Dec 06, 2019 | 17.01 | 17.01 | 16.98 | 16.98 | 1,710 | +0.09(+0.51%) |
Dec 05, 2019 | 16.97 | 16.97 | 16.87 | 16.90 | 5,080 | -0.08(-0.47%) |
Dec 04, 2019 | 16.94 | 17.05 | 16.94 | 16.98 | 3,337 | +0.12(+0.72%) |
Dec 03, 2019 | 16.83 | 17.65 | 16.79 | 16.86 | 6,674 | +0.09(+0.54%) |
Dec 02, 2019 | 16.78 | 16.78 | 16.76 | 16.77 | 7,036 | -0.02(-0.15%) |
Nov 29, 2019 | 16.86 | 16.86 | 16.78 | 16.79 | 2,566 | -0.06(-0.34%) |
Nov 27, 2019 | 16.78 | 16.93 | 16.78 | 16.85 | 3,054 | -0.01(-0.05%) |
Nov 26, 2019 | 17.04 | 17.99 | 16.83 | 16.86 | 11,623 | -0.16(-0.92%) |
Nov 25, 2019 | 17.11 | 17.11 | 16.97 | 17.02 | 2,535 | +0.01(+0.03%) |
Nov 22, 2019 | 17.10 | 17.10 | 17.00 | 17.01 | 2,077 | -0.00(-0.02%) |
Nov 21, 2019 | 16.87 | 17.09 | 16.87 | 17.01 | 4,870 | +0.00(+0.02%) |
Nov 20, 2019 | 17.04 | 17.09 | 16.98 | 17.01 | 2,071 | +0.05(+0.29%) |
Nov 19, 2019 | 16.88 | 17.08 | 16.88 | 16.96 | 5,897 | -0.02(-0.12%) |
Nov 18, 2019 | 16.88 | 17.59 | 16.88 | 16.98 | 21,485 | +0.07(+0.41%) |
Nov 15, 2019 | 16.78 | 16.95 | 16.78 | 16.91 | 5,865 | +0.03(+0.17%) |
Nov 14, 2019 | 17.10 | 17.10 | 16.86 | 16.88 | 8,580 | +0.07(+0.44%) |
Nov 13, 2019 | 16.98 | 17.03 | 16.78 | 16.81 | 3,250 | -0.17(-0.99%) |
Nov 12, 2019 | 17.10 | 17.10 | 16.98 | 16.98 | 2,188 | -0.00(-0.02%) |
Nov 11, 2019 | 16.86 | 17.00 | 16.82 | 16.98 | 11,552 | +0.01(+0.05%) |
Nov 08, 2019 | 17.23 | 17.23 | 16.93 | 16.97 | 9,897 | -0.22(-1.29%) |
Nov 07, 2019 | 17.45 | 17.45 | 17.11 | 17.19 | 7,043 | +0.07(+0.38%) |
Nov 06, 2019 | 17.19 | 17.26 | 17.06 | 17.13 | 13,914 | +0.07(+0.38%) |
Nov 05, 2019 | 17.02 | 17.27 | 17.02 | 17.06 | 30,837 | -0.07(-0.42%) |
Nov 04, 2019 | 16.95 | 17.16 | 16.92 | 17.13 | 14,106 | +0.33(+1.99%) |
Nov 01, 2019 | 16.63 | 16.80 | 16.63 | 16.80 | 2,932 | +0.20(+1.21%) |
Oct 31, 2019 | 16.57 | 16.60 | 16.57 | 16.60 | 876 | +0.03(+0.17%) |
Oct 30, 2019 | 16.87 | 16.87 | 16.53 | 16.57 | 2,955 | -0.22(-1.29%) |
Oct 29, 2019 | 16.81 | 16.81 | 16.78 | 16.79 | 1,268 | -0.00(-0.01%) |
Oct 28, 2019 | 16.76 | 16.81 | 16.75 | 16.79 | 2,092 | +0.09(+0.52%) |
Oct 25, 2019 | 16.74 | 16.74 | 16.65 | 16.70 | 9,286 | +0.00(+0.01%) |
Oct 24, 2019 | 16.79 | 16.79 | 16.65 | 16.70 | 3,173 | -0.04(-0.27%) |
Oct 23, 2019 | 16.65 | 16.78 | 16.65 | 16.75 | 1,894 | -0.09(-0.51%) |
Oct 22, 2019 | 16.66 | 16.94 | 16.66 | 16.83 | 8,760 | +0.15(+0.90%) |
Oct 21, 2019 | 16.56 | 16.76 | 16.56 | 16.68 | 3,932 | -0.05(-0.31%) |
Oct 18, 2019 | 16.87 | 16.87 | 16.74 | 16.74 | 2,932 | -0.07(-0.39%) |
Oct 17, 2019 | 16.69 | 16.80 | 16.69 | 16.80 | 14,216 | +0.35(+2.14%) |
Oct 16, 2019 | 16.46 | 16.51 | 16.44 | 16.45 | 3,141 | -0.06(-0.34%) |
Oct 15, 2019 | 16.29 | 16.77 | 16.29 | 16.51 | 3,147 | +0.01(+0.04%) |
Oct 14, 2019 | 16.56 | 16.56 | 16.50 | 16.50 | 2,280 | -0.07(-0.39%) |
Oct 11, 2019 | 16.61 | 16.61 | 16.56 | 16.56 | 1,710 | +0.25(+1.51%) |
Oct 10, 2019 | 16.35 | 16.35 | 16.31 | 16.32 | 1,758 | +0.21(+1.29%) |
Oct 09, 2019 | 16.23 | 16.25 | 16.11 | 16.11 | 5,260 | -0.10(-0.63%) |
Oct 08, 2019 | 16.20 | 16.25 | 16.17 | 16.21 | 15,584 | -0.12(-0.75%) |
Oct 07, 2019 | 16.41 | 16.44 | 16.25 | 16.33 | 3,834 | -0.06(-0.37%) |
Oct 04, 2019 | 16.26 | 16.42 | 16.16 | 16.40 | 5,987 | +0.07(+0.43%) |
Oct 03, 2019 | 16.37 | 16.47 | 16.27 | 16.33 | 5,552 | +0.11(+0.71%) |
Oct 02, 2019 | 16.34 | 16.34 | 16.18 | 16.21 | 2,674 | -0.13(-0.80%) |
Oct 01, 2019 | 16.20 | 16.34 | 16.20 | 16.34 | 1,297 | +0.02(+0.10%) |
Sep 30, 2019 | 16.46 | 16.46 | 16.30 | 16.33 | 7,577 | -0.10(-0.62%) |
Sep 27, 2019 | 16.61 | 16.64 | 16.42 | 16.43 | 8,431 | -0.05(-0.27%) |
Sep 26, 2019 | 16.28 | 16.47 | 16.28 | 16.47 | 7,655 | +0.02(+0.10%) |
Sep 25, 2019 | 16.63 | 16.63 | 16.42 | 16.46 | 9,167 | -0.30(-1.81%) |
Sep 24, 2019 | 16.92 | 16.92 | 16.76 | 16.76 | 2,420 | -0.12(-0.70%) |
Sep 23, 2019 | 16.95 | 18.33 | 16.84 | 16.88 | 10,332 | +0.01(+0.05%) |
Sep 20, 2019 | 16.95 | 16.95 | 16.83 | 16.87 | 5,010 | -0.08(-0.46%) |
Sep 19, 2019 | 17.19 | 17.64 | 16.65 | 16.95 | 22,853 | -0.14(-0.80%) |
Sep 18, 2019 | 17.06 | 17.08 | 17.06 | 17.08 | 422 | -0.00(-0.00%) |
Sep 17, 2019 | 17.19 | 17.19 | 17.06 | 17.08 | 3,598 | -0.05(-0.31%) |
Sep 16, 2019 | 17.13 | 17.19 | 17.08 | 17.14 | 4,485 | +0.11(+0.67%) |
Sep 13, 2019 | 17.19 | 17.19 | 17.02 | 17.02 | 5,743 | +0.23(+1.36%) |
Sep 12, 2019 | 16.78 | 16.79 | 16.74 | 16.79 | 4,714 | +0.02(+0.10%) |
Sep 11, 2019 | 16.74 | 16.78 | 16.69 | 16.78 | 8,640 | +0.06(+0.34%) |
Sep 10, 2019 | 16.69 | 16.72 | 16.55 | 16.72 | 21,425 | +0.07(+0.39%) |
Sep 09, 2019 | 16.64 | 16.71 | 16.58 | 16.65 | 12,448 | -0.09(-0.51%) |
Sep 06, 2019 | 16.75 | 16.75 | 16.74 | 16.74 | 2,077 | -0.02(-0.12%) |
Sep 05, 2019 | 16.71 | 16.79 | 16.71 | 16.76 | 8,746 | +0.11(+0.69%) |
Sep 04, 2019 | 16.44 | 16.66 | 16.44 | 16.65 | 5,008 | +0.17(+1.02%) |
Sep 03, 2019 | 16.34 | 16.51 | 16.34 | 16.48 | 2,784 | +0.02(+0.15%) |
Aug 30, 2019 | 16.46 | 16.47 | 16.42 | 16.45 | 10,264 | +0.07(+0.45%) |
Aug 29, 2019 | 16.56 | 16.56 | 16.38 | 16.38 | 9,516 | -0.04(-0.22%) |
Aug 28, 2019 | 16.37 | 16.42 | 16.37 | 16.42 | 4,893 | +0.15(+0.94%) |
Aug 27, 2019 | 16.37 | 16.38 | 16.26 | 16.26 | 35,373 | -0.10(-0.62%) |
Aug 26, 2019 | 16.33 | 16.36 | 16.33 | 16.36 | 1,207 | +0.18(+1.12%) |
Aug 23, 2019 | 16.34 | 16.34 | 16.17 | 16.18 | 3,054 | -0.16(-0.98%) |
Aug 22, 2019 | 16.29 | 16.34 | 16.29 | 16.34 | 4,281 | +0.03(+0.20%) |
Aug 21, 2019 | 16.48 | 16.48 | 16.29 | 16.31 | 5,810 | +0.09(+0.56%) |
Aug 20, 2019 | 16.21 | 16.22 | 16.19 | 16.22 | 2,738 | +0.06(+0.35%) |
Aug 19, 2019 | 16.12 | 16.16 | 16.10 | 16.16 | 10,161 | -0.03(-0.16%) |
Aug 16, 2019 | 16.35 | 16.35 | 16.19 | 16.19 | 2,566 | +0.06(+0.36%) |
Aug 15, 2019 | 16.02 | 16.14 | 15.98 | 16.13 | 3,233 | +0.13(+0.82%) |
Aug 14, 2019 | 16.04 | 16.19 | 15.65 | 16.00 | 15,833 | -0.40(-2.43%) |
Aug 13, 2019 | 16.40 | 16.45 | 16.39 | 16.40 | 4,968 | +0.05(+0.32%) |
Aug 12, 2019 | 16.44 | 16.44 | 16.34 | 16.34 | 2,253 | -0.06(-0.35%) |
Aug 09, 2019 | 16.60 | 16.60 | 16.40 | 16.40 | 2,199 | -0.19(-1.17%) |
Aug 08, 2019 | 16.75 | 16.78 | 16.54 | 16.60 | 7,725 | -0.13(-0.75%) |
Aug 07, 2019 | 16.74 | 16.74 | 16.55 | 16.72 | 3,177 | +0.05(+0.30%) |
Aug 06, 2019 | 16.62 | 16.85 | 16.60 | 16.67 | 8,592 | +0.11(+0.65%) |
Aug 05, 2019 | 16.49 | 16.75 | 16.49 | 16.56 | 7,574 | -0.33(-1.95%) |
Aug 02, 2019 | 17.20 | 17.25 | 16.89 | 16.89 | 3,299 | -0.29(-1.70%) |