Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.96 | 16.09 | 15.89 | 15.95 | 724,491 | -0.09(-0.54%) |
Mar 30, 2020 | 15.72 | 16.04 | 15.69 | 16.04 | 351,035 | +0.32(+2.03%) |
Mar 27, 2020 | 15.69 | 15.90 | 15.64 | 15.72 | 545,477 | -0.67(-4.06%) |
Mar 26, 2020 | 15.87 | 16.39 | 15.87 | 16.39 | 917,998 | +0.37(+2.30%) |
Mar 25, 2020 | 15.85 | 16.14 | 15.79 | 16.02 | 191,124 | +0.15(+0.95%) |
Mar 24, 2020 | 15.67 | 15.88 | 15.67 | 15.87 | 334,425 | +0.74(+4.90%) |
Mar 23, 2020 | 15.24 | 15.31 | 14.96 | 15.13 | 810,728 | +0.03(+0.18%) |
Mar 20, 2020 | 15.79 | 15.79 | 15.10 | 15.10 | 670,987 | -0.51(-3.26%) |
Mar 19, 2020 | 15.40 | 15.83 | 15.30 | 15.61 | 438,533 | +0.33(+2.16%) |
Mar 18, 2020 | 15.23 | 15.68 | 15.04 | 15.28 | 469,733 | -0.87(-5.39%) |
Mar 17, 2020 | 15.75 | 16.22 | 15.60 | 16.15 | 385,276 | +1.00(+6.61%) |
Mar 16, 2020 | 15.16 | 15.90 | 14.69 | 15.15 | 561,679 | -1.96(-11.45%) |
Mar 13, 2020 | 17.50 | 17.50 | 16.59 | 17.11 | 379,302 | +0.76(+4.63%) |
Mar 12, 2020 | 16.51 | 16.72 | 16.18 | 16.35 | 674,727 | -1.18(-6.73%) |
Mar 11, 2020 | 17.77 | 17.80 | 17.50 | 17.53 | 318,401 | -0.68(-3.71%) |
Mar 10, 2020 | 18.05 | 18.22 | 17.85 | 18.20 | 660,935 | +0.82(+4.70%) |
Mar 09, 2020 | 17.10 | 17.45 | 16.49 | 17.39 | 1,678,071 | -0.50(-2.78%) |
Mar 06, 2020 | 17.85 | 18.03 | 17.76 | 17.89 | 396,677 | -0.35(-1.93%) |
Mar 05, 2020 | 18.31 | 18.38 | 18.22 | 18.24 | 639,939 | -0.03(-0.18%) |
Mar 04, 2020 | 18.17 | 18.27 | 18.09 | 18.27 | 303,898 | +0.35(+1.96%) |
Mar 03, 2020 | 17.94 | 18.20 | 17.85 | 17.92 | 630,401 | +0.01(+0.03%) |
Mar 02, 2020 | 17.71 | 17.97 | 17.68 | 17.91 | 293,310 | +0.70(+4.05%) |
Feb 28, 2020 | 16.90 | 17.28 | 16.74 | 17.21 | 550,283 | -0.43(-2.45%) |
Feb 27, 2020 | 17.64 | 17.96 | 17.54 | 17.65 | 631,482 | -0.01(-0.06%) |
Feb 26, 2020 | 17.69 | 17.84 | 17.66 | 17.66 | 289,182 | +0.10(+0.59%) |
Feb 25, 2020 | 17.85 | 17.94 | 17.56 | 17.56 | 288,772 | +0.02(+0.09%) |
Feb 24, 2020 | 17.39 | 17.60 | 17.38 | 17.54 | 1,118,104 | -0.36(-2.02%) |
Feb 21, 2020 | 17.92 | 17.97 | 17.89 | 17.90 | 139,373 | +0.24(+1.35%) |
Feb 20, 2020 | 17.84 | 17.84 | 17.59 | 17.66 | 90,370 | +0.12(+0.68%) |
Feb 19, 2020 | 17.57 | 17.62 | 17.54 | 17.54 | 294,837 | +0.03(+0.15%) |
Feb 18, 2020 | 17.56 | 17.64 | 17.51 | 17.52 | 330,002 | +0.32(+1.89%) |
Feb 14, 2020 | 17.26 | 17.30 | 17.15 | 17.19 | 146,212 | +0.07(+0.41%) |
Feb 13, 2020 | 17.17 | 17.25 | 17.08 | 17.12 | 699,818 | -0.30(-1.71%) |
Feb 12, 2020 | 17.37 | 17.45 | 17.34 | 17.42 | 234,853 | +0.25(+1.45%) |
Feb 11, 2020 | 17.17 | 17.32 | 17.15 | 17.17 | 361,747 | +0.18(+1.08%) |
Feb 10, 2020 | 16.86 | 17.01 | 16.86 | 16.99 | 335,778 | +0.33(+1.98%) |
Feb 07, 2020 | 16.72 | 16.77 | 16.61 | 16.66 | 171,905 | -0.02(-0.13%) |
Feb 06, 2020 | 16.86 | 16.90 | 16.68 | 16.68 | 261,810 | -0.03(-0.19%) |
Feb 05, 2020 | 16.91 | 16.95 | 16.70 | 16.71 | 343,207 | +0.12(+0.75%) |
Feb 04, 2020 | 16.30 | 16.64 | 16.22 | 16.59 | 830,109 | +0.95(+6.09%) |
Feb 03, 2020 | 15.63 | 15.82 | 15.59 | 15.63 | 882,748 | -0.34(-2.13%) |
Jan 31, 2020 | 16.02 | 16.04 | 15.89 | 15.98 | 433,831 | -0.25(-1.57%) |
Jan 30, 2020 | 16.12 | 16.23 | 15.98 | 16.23 | 324,959 | -0.22(-1.32%) |
Jan 29, 2020 | 16.55 | 16.64 | 16.45 | 16.45 | 156,016 | +0.09(+0.56%) |
Jan 28, 2020 | 16.31 | 16.45 | 16.25 | 16.35 | 246,564 | +0.19(+1.20%) |
Jan 27, 2020 | 16.08 | 16.39 | 15.99 | 16.16 | 1,027,908 | -1.09(-6.30%) |
Jan 24, 2020 | 17.40 | 17.44 | 17.18 | 17.25 | 194,826 | -0.22(-1.24%) |
Jan 23, 2020 | 17.43 | 17.48 | 17.15 | 17.46 | 769,637 | -0.44(-2.48%) |
Jan 22, 2020 | 18.02 | 18.05 | 17.88 | 17.91 | 161,735 | +0.08(+0.46%) |
Jan 21, 2020 | 17.88 | 17.93 | 17.83 | 17.83 | 449,558 | -0.52(-2.86%) |
Jan 17, 2020 | 18.33 | 18.38 | 18.33 | 18.35 | 128,282 | +0.07(+0.38%) |
Jan 16, 2020 | 18.32 | 18.32 | 18.27 | 18.28 | 253,054 | -0.00(-0.00%) |
Jan 15, 2020 | 18.27 | 18.31 | 18.19 | 18.28 | 536,414 | -0.06(-0.32%) |
Jan 14, 2020 | 18.34 | 18.39 | 18.29 | 18.34 | 143,192 | -0.19(-1.02%) |
Jan 13, 2020 | 18.35 | 18.53 | 18.35 | 18.53 | 236,524 | +0.38(+2.12%) |
Jan 10, 2020 | 18.13 | 18.15 | 18.08 | 18.14 | 148,615 | +0.06(+0.33%) |
Jan 09, 2020 | 18.12 | 18.14 | 18.07 | 18.09 | 328,843 | +0.08(+0.45%) |
Jan 08, 2020 | 17.89 | 18.06 | 17.81 | 18.00 | 299,728 | +0.01(+0.06%) |
Jan 07, 2020 | 17.98 | 18.02 | 17.96 | 17.99 | 188,917 | +0.09(+0.51%) |
Jan 06, 2020 | 17.83 | 17.93 | 17.81 | 17.90 | 325,005 | +0.02(+0.12%) |
Jan 03, 2020 | 17.85 | 17.94 | 17.84 | 17.88 | 387,805 | -0.16(-0.90%) |
Jan 02, 2020 | 17.96 | 18.09 | 17.90 | 18.04 | 379,113 | +0.39(+2.24%) |
Dec 31, 2019 | 17.59 | 17.71 | 17.59 | 17.65 | 189,835 | +0.17(+0.99%) |
Dec 30, 2019 | 17.54 | 17.57 | 17.46 | 17.47 | 111,160 | +0.18(+1.03%) |
Dec 27, 2019 | 17.35 | 17.35 | 17.27 | 17.30 | 105,731 | -0.04(-0.25%) |
Dec 26, 2019 | 17.28 | 17.37 | 17.28 | 17.34 | 93,062 | +0.23(+1.35%) |
Dec 24, 2019 | 17.13 | 17.20 | 17.11 | 17.11 | 99,492 | +0.11(+0.65%) |
Dec 23, 2019 | 17.03 | 17.04 | 16.90 | 17.00 | 333,272 | -0.29(-1.69%) |
Dec 20, 2019 | 17.26 | 17.32 | 17.26 | 17.29 | 264,123 | -0.02(-0.09%) |
Dec 19, 2019 | 17.30 | 17.34 | 17.27 | 17.31 | 564,708 | -0.04(-0.22%) |
Dec 18, 2019 | 17.36 | 17.37 | 17.32 | 17.34 | 324,051 | -0.01(-0.06%) |
Dec 17, 2019 | 17.28 | 17.38 | 17.28 | 17.36 | 93,963 | +0.19(+1.12%) |
Dec 16, 2019 | 17.11 | 17.23 | 17.11 | 17.16 | 470,341 | +0.22(+1.29%) |
Dec 13, 2019 | 17.02 | 17.18 | 16.84 | 16.95 | 240,470 | -0.02(-0.09%) |
Dec 12, 2019 | 16.57 | 17.04 | 16.56 | 16.96 | 1,545,037 | +0.24(+1.43%) |
Dec 11, 2019 | 16.58 | 16.73 | 16.58 | 16.72 | 432,569 | +0.04(+0.22%) |
Dec 10, 2019 | 16.59 | 16.69 | 16.59 | 16.68 | 166,163 | +0.18(+1.10%) |
Dec 09, 2019 | 16.51 | 16.56 | 16.50 | 16.50 | 323,578 | -0.11(-0.67%) |
Dec 06, 2019 | 16.60 | 16.65 | 16.55 | 16.62 | 250,795 | +0.15(+0.94%) |
Dec 05, 2019 | 16.41 | 16.49 | 16.41 | 16.46 | 154,661 | +0.10(+0.62%) |
Dec 04, 2019 | 16.31 | 16.40 | 16.31 | 16.36 | 60,419 | +0.22(+1.39%) |
Dec 03, 2019 | 16.11 | 16.15 | 16.02 | 16.14 | 163,529 | -0.04(-0.23%) |
Dec 02, 2019 | 16.25 | 16.33 | 16.17 | 16.17 | 225,809 | -0.12(-0.72%) |
Nov 29, 2019 | 16.28 | 16.30 | 16.21 | 16.29 | 184,154 | -0.28(-1.70%) |
Nov 27, 2019 | 16.48 | 16.59 | 16.48 | 16.57 | 96,864 | +0.06(+0.35%) |
Nov 26, 2019 | 16.47 | 16.53 | 16.47 | 16.51 | 875,355 | +0.00(+0.00%) |
Nov 25, 2019 | 16.52 | 16.55 | 16.48 | 16.51 | 267,975 | +0.11(+0.65%) |
Nov 22, 2019 | 16.48 | 16.48 | 16.38 | 16.41 | 238,969 | -0.24(-1.44%) |
Nov 21, 2019 | 16.64 | 16.66 | 16.61 | 16.65 | 59,438 | +0.03(+0.16%) |
Nov 20, 2019 | 16.64 | 16.76 | 16.57 | 16.62 | 111,555 | -0.17(-1.02%) |
Nov 19, 2019 | 16.85 | 16.85 | 16.76 | 16.79 | 134,905 | +0.15(+0.90%) |
Nov 18, 2019 | 16.65 | 16.67 | 16.61 | 16.64 | 68,705 | +0.02(+0.13%) |
Nov 15, 2019 | 16.63 | 16.65 | 16.60 | 16.62 | 331,891 | -0.05(-0.29%) |
Nov 14, 2019 | 16.65 | 16.70 | 16.64 | 16.67 | 135,352 | +0.05(+0.29%) |
Nov 13, 2019 | 16.55 | 16.63 | 16.51 | 16.62 | 98,347 | +0.01(+0.03%) |
Nov 12, 2019 | 16.66 | 16.72 | 16.57 | 16.62 | 347,346 | -0.17(-1.02%) |
Nov 11, 2019 | 16.64 | 16.79 | 16.58 | 16.79 | 257,029 | -0.23(-1.38%) |
Nov 08, 2019 | 17.03 | 17.03 | 16.92 | 17.02 | 303,357 | -0.13(-0.78%) |
Nov 07, 2019 | 17.08 | 17.23 | 17.05 | 17.15 | 1,068,422 | +0.26(+1.55%) |
Nov 06, 2019 | 16.97 | 16.97 | 16.83 | 16.89 | 131,065 | -0.13(-0.75%) |
Nov 05, 2019 | 17.02 | 17.04 | 16.95 | 17.02 | 180,824 | +0.15(+0.92%) |
Nov 04, 2019 | 16.90 | 16.93 | 16.86 | 16.87 | 88,932 | +0.10(+0.60%) |
Nov 01, 2019 | 16.71 | 16.76 | 16.65 | 16.76 | 175,331 | +0.32(+1.98%) |
Oct 31, 2019 | 16.50 | 16.50 | 16.38 | 16.44 | 187,509 | -0.10(-0.61%) |
Oct 30, 2019 | 16.50 | 16.56 | 16.44 | 16.54 | 172,896 | -0.02(-0.12%) |
Oct 29, 2019 | 16.60 | 16.61 | 16.55 | 16.56 | 111,444 | -0.19(-1.12%) |
Oct 28, 2019 | 16.71 | 16.77 | 16.71 | 16.75 | 90,903 | +0.13(+0.80%) |
Oct 25, 2019 | 16.43 | 16.63 | 16.43 | 16.62 | 167,635 | +0.23(+1.40%) |
Oct 24, 2019 | 16.36 | 16.40 | 16.36 | 16.39 | 55,747 | -0.10(-0.61%) |
Oct 23, 2019 | 16.36 | 16.50 | 16.36 | 16.49 | 94,953 | +0.03(+0.19%) |
Oct 22, 2019 | 16.46 | 16.50 | 16.44 | 16.46 | 260,076 | +0.01(+0.07%) |
Oct 21, 2019 | 16.38 | 16.46 | 16.38 | 16.44 | 271,454 | +0.12(+0.72%) |
Oct 18, 2019 | 16.35 | 16.37 | 16.29 | 16.33 | 156,747 | -0.27(-1.61%) |
Oct 17, 2019 | 16.57 | 16.64 | 16.57 | 16.59 | 66,051 | +0.07(+0.42%) |
Oct 16, 2019 | 16.51 | 16.54 | 16.47 | 16.52 | 82,786 | -0.14(-0.83%) |
Oct 15, 2019 | 16.64 | 16.69 | 16.58 | 16.66 | 187,009 | -0.02(-0.10%) |
Oct 14, 2019 | 16.70 | 16.76 | 16.68 | 16.68 | 158,523 | +0.06(+0.38%) |
Oct 11, 2019 | 16.55 | 16.70 | 16.55 | 16.62 | 301,667 | +0.19(+1.17%) |
Oct 10, 2019 | 16.28 | 16.43 | 16.28 | 16.42 | 179,722 | +0.33(+2.02%) |
Oct 09, 2019 | 16.09 | 16.15 | 16.08 | 16.10 | 119,411 | +0.29(+1.82%) |
Oct 08, 2019 | 15.84 | 15.93 | 15.81 | 15.81 | 312,334 | -0.11(-0.67%) |
Oct 07, 2019 | 15.85 | 15.98 | 15.79 | 15.92 | 152,086 | -0.07(-0.47%) |
Oct 04, 2019 | 15.85 | 16.00 | 15.85 | 15.99 | 95,925 | +0.04(+0.23%) |
Oct 03, 2019 | 15.83 | 15.96 | 15.83 | 15.95 | 60,834 | +0.12(+0.77%) |
Oct 02, 2019 | 15.79 | 15.86 | 15.76 | 15.83 | 258,336 | -0.05(-0.34%) |
Oct 01, 2019 | 15.92 | 15.94 | 15.85 | 15.89 | 153,670 | -0.07(-0.47%) |
Sep 30, 2019 | 15.91 | 15.99 | 15.91 | 15.96 | 132,750 | +0.08(+0.50%) |
Sep 27, 2019 | 16.17 | 16.19 | 15.84 | 15.88 | 311,804 | -0.23(-1.42%) |
Sep 26, 2019 | 16.20 | 16.20 | 16.06 | 16.11 | 82,216 | -0.21(-1.27%) |
Sep 25, 2019 | 16.25 | 16.36 | 16.19 | 16.32 | 64,837 | -0.06(-0.39%) |
Sep 24, 2019 | 16.43 | 16.48 | 16.32 | 16.38 | 124,211 | +0.01(+0.07%) |
Sep 23, 2019 | 16.31 | 16.38 | 16.31 | 16.37 | 107,725 | +0.01(+0.06%) |
Sep 20, 2019 | 16.56 | 16.62 | 16.33 | 16.36 | 246,477 | -0.24(-1.44%) |
Sep 19, 2019 | 16.63 | 16.67 | 16.60 | 16.60 | 328,072 | +0.12(+0.71%) |
Sep 18, 2019 | 16.53 | 16.58 | 16.40 | 16.48 | 187,796 | -0.03(-0.19%) |
Sep 17, 2019 | 16.51 | 16.54 | 16.46 | 16.51 | 86,075 | -0.26(-1.56%) |
Sep 16, 2019 | 16.85 | 16.85 | 16.75 | 16.77 | 75,249 | -0.21(-1.25%) |
Sep 13, 2019 | 16.90 | 17.02 | 16.90 | 16.99 | 756,328 | +0.12(+0.69%) |
Sep 12, 2019 | 16.76 | 16.90 | 16.72 | 16.87 | 148,663 | +0.22(+1.31%) |
Sep 11, 2019 | 16.64 | 16.69 | 16.60 | 16.65 | 110,772 | -0.13(-0.79%) |
Sep 10, 2019 | 16.79 | 16.82 | 16.73 | 16.79 | 154,092 | -0.03(-0.16%) |
Sep 09, 2019 | 16.75 | 16.81 | 16.75 | 16.81 | 216,652 | +0.10(+0.61%) |
Sep 06, 2019 | 16.67 | 16.73 | 16.67 | 16.71 | 128,401 | +0.13(+0.77%) |
Sep 05, 2019 | 16.51 | 16.64 | 16.46 | 16.58 | 635,013 | +0.27(+1.63%) |
Sep 04, 2019 | 16.27 | 16.34 | 16.25 | 16.32 | 239,873 | +0.25(+1.52%) |
Sep 03, 2019 | 16.01 | 16.09 | 16.00 | 16.07 | 129,324 | +0.17(+1.04%) |
Aug 30, 2019 | 15.98 | 15.98 | 15.89 | 15.91 | 345,407 | -0.11(-0.70%) |
Aug 29, 2019 | 15.98 | 16.07 | 15.98 | 16.02 | 168,305 | +0.18(+1.11%) |
Aug 28, 2019 | 15.75 | 15.87 | 15.70 | 15.84 | 235,469 | -0.06(-0.37%) |
Aug 27, 2019 | 15.94 | 16.01 | 15.83 | 15.90 | 1,559,445 | +0.15(+0.98%) |
Aug 26, 2019 | 15.82 | 15.86 | 15.74 | 15.75 | 359,891 | +0.09(+0.54%) |
Aug 23, 2019 | 15.98 | 16.03 | 15.64 | 15.66 | 377,319 | -0.33(-2.07%) |
Aug 22, 2019 | 15.95 | 16.01 | 15.90 | 15.99 | 336,933 | -0.06(-0.37%) |
Aug 21, 2019 | 15.98 | 16.07 | 15.96 | 16.05 | 337,470 | +0.18(+1.11%) |
Aug 20, 2019 | 15.94 | 15.95 | 15.87 | 15.87 | 379,016 | +0.00(+0.00%) |
Aug 19, 2019 | 15.94 | 15.98 | 15.87 | 15.87 | 1,607,603 | +0.13(+0.81%) |
Aug 16, 2019 | 15.62 | 15.75 | 15.57 | 15.75 | 274,823 | +0.27(+1.72%) |
Aug 15, 2019 | 15.44 | 15.54 | 15.43 | 15.48 | 271,728 | +0.18(+1.18%) |
Aug 14, 2019 | 15.35 | 15.47 | 15.29 | 15.30 | 283,124 | -0.42(-2.68%) |
Aug 13, 2019 | 15.29 | 15.83 | 15.29 | 15.72 | 358,707 | +0.51(+3.33%) |
Aug 12, 2019 | 15.25 | 15.30 | 15.21 | 15.21 | 292,276 | -0.03(-0.21%) |
Aug 09, 2019 | 15.32 | 15.32 | 15.14 | 15.25 | 461,230 | -0.25(-1.62%) |
Aug 08, 2019 | 15.38 | 15.53 | 15.38 | 15.50 | 723,026 | +0.20(+1.29%) |
Aug 07, 2019 | 15.00 | 15.30 | 14.98 | 15.30 | 513,329 | +0.04(+0.24%) |
Aug 06, 2019 | 15.27 | 15.34 | 15.15 | 15.26 | 899,582 | +0.28(+1.85%) |
Aug 05, 2019 | 15.26 | 15.30 | 14.90 | 14.98 | 1,616,611 | -0.70(-4.48%) |
Aug 02, 2019 | 15.91 | 15.95 | 15.65 | 15.69 | 462,920 | -0.05(-0.34%) |
Aug 01, 2019 | 16.34 | 16.46 | 15.74 | 15.74 | 626,585 | -0.63(-3.84%) |
Jul 31, 2019 | 16.54 | 16.58 | 16.33 | 16.37 | 5,386,616 | -0.16(-0.97%) |
Jul 30, 2019 | 16.59 | 16.59 | 16.48 | 16.53 | 3,646,972 | -0.12(-0.74%) |
Jul 29, 2019 | 16.67 | 16.68 | 16.62 | 16.65 | 801,582 | -0.01(-0.06%) |
Jul 26, 2019 | 16.67 | 16.69 | 16.63 | 16.66 | 365,305 | +0.17(+1.00%) |
Jul 25, 2019 | 16.63 | 16.63 | 16.50 | 16.50 | 1,233,623 | -0.02(-0.10%) |
Jul 24, 2019 | 16.50 | 16.54 | 16.47 | 16.51 | 162,116 | +0.13(+0.78%) |
Jul 23, 2019 | 16.34 | 16.39 | 16.30 | 16.39 | 137,640 | +0.16(+0.98%) |
Jul 22, 2019 | 16.27 | 16.33 | 16.23 | 16.23 | 119,234 | -0.13(-0.78%) |
Jul 19, 2019 | 16.39 | 16.42 | 16.35 | 16.35 | 2,572,531 | +0.05(+0.29%) |
Jul 18, 2019 | 16.25 | 16.33 | 16.24 | 16.31 | 488,170 | -0.08(-0.49%) |
Jul 17, 2019 | 16.45 | 16.48 | 16.36 | 16.39 | 423,311 | +0.01(+0.03%) |
Jul 16, 2019 | 16.49 | 16.49 | 16.38 | 16.38 | 117,265 | -0.11(-0.68%) |
Jul 15, 2019 | 16.44 | 16.51 | 16.42 | 16.49 | 142,639 | +0.20(+1.24%) |
Jul 12, 2019 | 16.33 | 16.33 | 16.25 | 16.29 | 327,761 | +0.02(+0.13%) |
Jul 11, 2019 | 16.36 | 16.36 | 16.22 | 16.27 | 186,350 | -0.11(-0.68%) |
Jul 10, 2019 | 16.36 | 16.42 | 16.36 | 16.38 | 191,004 | +0.04(+0.26%) |
Jul 09, 2019 | 16.28 | 16.35 | 16.26 | 16.34 | 723,852 | +0.02(+0.13%) |
Jul 08, 2019 | 16.38 | 16.38 | 16.31 | 16.32 | 884,153 | -0.25(-1.48%) |
Jul 05, 2019 | 16.63 | 16.67 | 16.53 | 16.56 | 181,338 | -0.22(-1.30%) |
Jul 03, 2019 | 16.75 | 16.80 | 16.75 | 16.78 | 130,278 | -0.11(-0.63%) |
Jul 02, 2019 | 16.97 | 16.97 | 16.85 | 16.89 | 234,818 | -0.11(-0.63%) |
Jul 01, 2019 | 17.07 | 17.13 | 16.92 | 16.99 | 442,565 | +0.50(+3.04%) |
Jun 28, 2019 | 16.51 | 16.55 | 16.47 | 16.49 | 138,350 | +0.01(+0.03%) |
Jun 27, 2019 | 16.50 | 16.51 | 16.45 | 16.49 | 359,133 | +0.13(+0.78%) |
Jun 26, 2019 | 16.44 | 16.44 | 16.36 | 16.36 | 224,411 | +0.09(+0.52%) |
Jun 25, 2019 | 16.39 | 16.39 | 16.25 | 16.27 | 167,293 | -0.29(-1.74%) |
Jun 24, 2019 | 16.47 | 16.58 | 16.47 | 16.56 | 466,534 | +0.11(+0.65%) |
Jun 21, 2019 | 16.46 | 16.51 | 16.42 | 16.46 | 318,187 | -0.08(-0.48%) |
Jun 20, 2019 | 16.58 | 16.69 | 16.45 | 16.54 | 641,649 | +0.51(+3.16%) |
Jun 19, 2019 | 16.01 | 16.07 | 15.93 | 16.03 | 270,453 | +0.02(+0.10%) |
Jun 18, 2019 | 15.63 | 16.06 | 15.63 | 16.01 | 284,003 | +0.42(+2.66%) |
Jun 17, 2019 | 15.55 | 15.65 | 15.55 | 15.60 | 124,911 | +0.10(+0.62%) |
Jun 14, 2019 | 15.55 | 15.55 | 15.45 | 15.50 | 168,010 | -0.29(-1.86%) |
Jun 13, 2019 | 15.84 | 15.84 | 15.73 | 15.79 | 112,009 | +0.05(+0.30%) |
Jun 12, 2019 | 15.82 | 15.82 | 15.69 | 15.75 | 178,177 | -0.13(-0.81%) |
Jun 11, 2019 | 15.93 | 15.97 | 15.85 | 15.87 | 435,216 | +0.39(+2.55%) |
Jun 10, 2019 | 15.40 | 15.49 | 15.38 | 15.48 | 868,272 | +0.09(+0.59%) |
Jun 07, 2019 | 15.29 | 15.49 | 15.29 | 15.39 | 842,680 | +0.05(+0.35%) |
Jun 06, 2019 | 15.25 | 15.35 | 15.20 | 15.34 | 837,452 | -0.02(-0.14%) |
Jun 05, 2019 | 15.46 | 15.47 | 15.35 | 15.36 | 270,245 | -0.19(-1.20%) |
Jun 04, 2019 | 15.45 | 15.54 | 15.40 | 15.54 | 289,655 | -0.02(-0.10%) |
Jun 03, 2019 | 15.51 | 15.61 | 15.46 | 15.56 | 395,248 | +0.11(+0.72%) |
May 31, 2019 | 15.42 | 15.49 | 15.36 | 15.45 | 431,007 | -0.13(-0.85%) |
May 30, 2019 | 15.59 | 15.63 | 15.49 | 15.58 | 511,369 | +0.01(+0.03%) |
May 29, 2019 | 15.50 | 15.60 | 15.46 | 15.58 | 1,553,381 | +0.10(+0.65%) |
May 28, 2019 | 15.59 | 15.67 | 15.45 | 15.48 | 6,950,595 | +0.19(+1.22%) |
May 24, 2019 | 15.39 | 15.41 | 15.25 | 15.29 | 417,867 | -0.05(-0.35%) |
May 23, 2019 | 15.34 | 15.38 | 15.25 | 15.34 | 826,258 | -0.20(-1.30%) |
May 22, 2019 | 15.54 | 15.58 | 15.49 | 15.54 | 353,674 | -0.03(-0.17%) |
May 21, 2019 | 15.57 | 15.62 | 15.53 | 15.57 | 511,789 | +0.27(+1.78%) |
May 20, 2019 | 15.33 | 15.37 | 15.22 | 15.30 | 1,004,548 | -0.15(-1.00%) |
May 17, 2019 | 15.54 | 15.65 | 15.45 | 15.45 | 899,184 | -0.55(-3.43%) |
May 16, 2019 | 16.03 | 16.15 | 15.99 | 16.00 | 268,858 | +0.14(+0.87%) |
May 15, 2019 | 15.77 | 15.95 | 15.73 | 15.86 | 352,341 | +0.14(+0.92%) |
May 14, 2019 | 15.57 | 15.84 | 15.52 | 15.72 | 5,036,728 | +0.51(+3.36%) |
May 13, 2019 | 15.27 | 15.40 | 15.13 | 15.21 | 1,180,201 | -0.70(-4.42%) |
May 10, 2019 | 15.82 | 16.01 | 15.65 | 15.91 | 611,783 | +0.23(+1.50%) |
May 09, 2019 | 15.45 | 15.77 | 15.25 | 15.68 | 1,435,633 | -0.16(-1.01%) |
May 08, 2019 | 15.78 | 16.00 | 15.77 | 15.84 | 478,668 | -0.06(-0.37%) |
May 07, 2019 | 16.03 | 16.11 | 15.71 | 15.90 | 2,270,807 | -0.52(-3.18%) |
May 06, 2019 | 16.11 | 16.43 | 16.03 | 16.42 | 1,383,985 | -0.80(-4.64%) |
May 03, 2019 | 17.14 | 17.25 | 17.14 | 17.22 | 304,108 | +0.28(+1.67%) |
May 02, 2019 | 17.05 | 17.07 | 16.87 | 16.93 | 575,427 | -0.10(-0.56%) |
May 01, 2019 | 17.20 | 17.25 | 17.02 | 17.03 | 582,923 | -0.05(-0.28%) |
Apr 30, 2019 | 17.14 | 17.14 | 16.99 | 17.08 | 411,490 | +0.09(+0.53%) |
Apr 29, 2019 | 17.06 | 17.07 | 16.99 | 16.99 | 490,081 | -0.11(-0.62%) |
Apr 26, 2019 | 17.05 | 17.10 | 16.98 | 17.09 | 474,371 | +0.06(+0.38%) |
Apr 25, 2019 | 17.11 | 17.16 | 17.00 | 17.03 | 1,245,875 | -0.48(-2.74%) |
Apr 24, 2019 | 17.66 | 17.66 | 17.47 | 17.51 | 684,444 | -0.15(-0.84%) |
Apr 23, 2019 | 17.62 | 17.69 | 17.54 | 17.66 | 953,111 | -0.07(-0.39%) |
Apr 22, 2019 | 17.68 | 17.73 | 17.63 | 17.73 | 681,281 | -0.27(-1.48%) |
Apr 18, 2019 | 18.01 | 18.01 | 17.92 | 17.99 | 409,419 | -0.07(-0.41%) |
Apr 17, 2019 | 18.11 | 18.12 | 18.02 | 18.07 | 589,044 | +0.14(+0.77%) |
Apr 16, 2019 | 18.01 | 18.01 | 17.86 | 17.93 | 382,540 | +0.48(+2.78%) |
Apr 15, 2019 | 17.55 | 17.57 | 17.42 | 17.45 | 276,419 | -0.45(-2.50%) |
Apr 12, 2019 | 17.85 | 17.89 | 17.84 | 17.89 | 331,140 | +0.40(+2.28%) |
Apr 11, 2019 | 17.61 | 17.66 | 17.48 | 17.49 | 560,094 | -0.43(-2.38%) |
Apr 10, 2019 | 17.95 | 17.95 | 17.86 | 17.92 | 266,819 | +0.09(+0.51%) |
Apr 09, 2019 | 17.95 | 17.95 | 17.80 | 17.83 | 357,751 | -0.15(-0.83%) |
Apr 08, 2019 | 17.93 | 18.00 | 17.88 | 17.98 | 456,661 | -0.17(-0.91%) |
Apr 05, 2019 | 18.09 | 18.15 | 18.05 | 18.14 | 851,691 | +0.14(+0.80%) |
Apr 04, 2019 | 17.84 | 18.01 | 17.81 | 18.00 | 714,923 | +0.30(+1.69%) |
Apr 03, 2019 | 17.71 | 17.80 | 17.66 | 17.70 | 783,505 | +0.24(+1.37%) |
Apr 02, 2019 | 17.49 | 17.49 | 17.41 | 17.46 | 603,486 | -0.12(-0.70%) |