Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.09 | 22.13 | 21.98 | 22.10 | 128,774 | -0.22(-0.99%) |
Aug 28, 2020 | 22.21 | 22.33 | 22.19 | 22.32 | 262,664 | +0.63(+2.92%) |
Aug 27, 2020 | 21.78 | 21.81 | 21.61 | 21.69 | 202,039 | +0.15(+0.70%) |
Aug 26, 2020 | 21.59 | 21.61 | 21.53 | 21.54 | 162,676 | -0.27(-1.24%) |
Aug 25, 2020 | 21.74 | 21.81 | 21.70 | 21.81 | 123,848 | +0.13(+0.60%) |
Aug 24, 2020 | 21.78 | 21.78 | 21.64 | 21.68 | 100,125 | +0.16(+0.75%) |
Aug 21, 2020 | 21.53 | 21.58 | 21.45 | 21.52 | 100,740 | -0.03(-0.13%) |
Aug 20, 2020 | 21.39 | 21.57 | 21.39 | 21.54 | 233,949 | +0.02(+0.10%) |
Aug 19, 2020 | 21.71 | 21.71 | 21.49 | 21.52 | 312,014 | -0.41(-1.87%) |
Aug 18, 2020 | 21.97 | 21.98 | 21.86 | 21.93 | 160,750 | +0.00(+0.00%) |
Aug 17, 2020 | 21.77 | 21.93 | 21.73 | 21.93 | 297,192 | +0.62(+2.92%) |
Aug 14, 2020 | 21.30 | 21.36 | 21.24 | 21.31 | 133,643 | +0.22(+1.03%) |
Aug 13, 2020 | 21.09 | 21.14 | 21.05 | 21.09 | 84,830 | -0.10(-0.46%) |
Aug 12, 2020 | 21.12 | 21.28 | 21.06 | 21.19 | 363,762 | -0.04(-0.17%) |
Aug 11, 2020 | 21.36 | 21.38 | 21.16 | 21.23 | 519,601 | -0.31(-1.42%) |
Aug 10, 2020 | 21.50 | 21.53 | 21.41 | 21.53 | 197,969 | +0.16(+0.76%) |
Aug 07, 2020 | 21.34 | 21.39 | 21.26 | 21.37 | 230,317 | -0.47(-2.13%) |
Aug 06, 2020 | 21.73 | 21.83 | 21.66 | 21.83 | 113,393 | +0.09(+0.40%) |
Aug 05, 2020 | 21.76 | 21.85 | 21.73 | 21.75 | 132,765 | +0.12(+0.57%) |
Aug 04, 2020 | 21.37 | 21.62 | 21.37 | 21.62 | 243,359 | -0.02(-0.08%) |
Aug 03, 2020 | 21.61 | 21.70 | 21.61 | 21.64 | 345,651 | +0.56(+2.65%) |
Jul 31, 2020 | 21.10 | 21.13 | 20.96 | 21.08 | 52,865 | +0.17(+0.80%) |
Jul 30, 2020 | 20.90 | 20.94 | 20.74 | 20.91 | 167,037 | -0.14(-0.67%) |
Jul 29, 2020 | 20.99 | 21.10 | 20.97 | 21.06 | 234,862 | +0.63(+3.10%) |
Jul 28, 2020 | 20.44 | 20.55 | 20.41 | 20.42 | 141,835 | +0.00(+0.00%) |
Jul 27, 2020 | 20.43 | 20.45 | 20.38 | 20.42 | 221,865 | +0.02(+0.11%) |
Jul 24, 2020 | 20.29 | 20.40 | 20.21 | 20.40 | 1,159,348 | -0.65(-3.08%) |
Jul 23, 2020 | 21.04 | 21.20 | 20.97 | 21.05 | 149,931 | +0.05(+0.23%) |
Jul 22, 2020 | 21.04 | 21.08 | 20.93 | 21.00 | 145,249 | -0.07(-0.33%) |
Jul 21, 2020 | 21.20 | 21.21 | 21.04 | 21.07 | 367,422 | -0.05(-0.23%) |
Jul 20, 2020 | 21.04 | 21.12 | 20.90 | 21.12 | 510,098 | +0.51(+2.49%) |
Jul 17, 2020 | 20.61 | 20.64 | 20.48 | 20.61 | 923,301 | +0.06(+0.32%) |
Jul 16, 2020 | 20.42 | 20.57 | 20.29 | 20.54 | 988,207 | -1.00(-4.65%) |
Jul 15, 2020 | 21.53 | 21.61 | 21.46 | 21.54 | 151,301 | -0.22(-1.02%) |
Jul 14, 2020 | 21.55 | 21.79 | 21.46 | 21.76 | 137,778 | +0.02(+0.10%) |
Jul 13, 2020 | 21.85 | 22.03 | 21.72 | 21.74 | 269,864 | +0.35(+1.64%) |
Jul 10, 2020 | 21.37 | 21.43 | 21.23 | 21.39 | 150,463 | -0.21(-0.98%) |
Jul 09, 2020 | 21.75 | 21.75 | 21.46 | 21.60 | 493,499 | +0.18(+0.86%) |
Jul 08, 2020 | 21.13 | 21.44 | 21.13 | 21.42 | 234,318 | +0.56(+2.67%) |
Jul 07, 2020 | 20.80 | 21.06 | 20.80 | 20.86 | 275,458 | -0.28(-1.31%) |
Jul 06, 2020 | 20.65 | 21.15 | 20.65 | 21.14 | 353,263 | +2.02(+10.59%) |
Jul 02, 2020 | 19.05 | 19.17 | 18.99 | 19.11 | 159,891 | +0.42(+2.26%) |
Jul 01, 2020 | 18.53 | 18.78 | 18.53 | 18.69 | 139,105 | +0.34(+1.83%) |
Jun 30, 2020 | 18.39 | 18.39 | 18.31 | 18.36 | 119,598 | +0.14(+0.77%) |
Jun 29, 2020 | 18.16 | 18.22 | 18.11 | 18.22 | 87,374 | +0.11(+0.61%) |
Jun 26, 2020 | 18.10 | 18.13 | 18.05 | 18.10 | 47,874 | +0.01(+0.07%) |
Jun 25, 2020 | 18.09 | 18.11 | 18.03 | 18.09 | 106,631 | +0.01(+0.03%) |
Jun 24, 2020 | 18.16 | 18.24 | 18.07 | 18.09 | 165,164 | -0.13(-0.71%) |
Jun 23, 2020 | 18.23 | 18.31 | 18.22 | 18.22 | 102,731 | +0.14(+0.78%) |
Jun 22, 2020 | 17.96 | 18.12 | 17.96 | 18.07 | 138,412 | +0.26(+1.46%) |
Jun 19, 2020 | 17.85 | 17.94 | 17.78 | 17.81 | 383,738 | +0.07(+0.40%) |
Jun 18, 2020 | 17.65 | 17.77 | 17.65 | 17.74 | 85,470 | +0.10(+0.58%) |
Jun 17, 2020 | 17.54 | 17.66 | 17.54 | 17.64 | 266,310 | +0.20(+1.15%) |
Jun 16, 2020 | 17.59 | 17.67 | 17.40 | 17.44 | 246,795 | -0.02(-0.10%) |
Jun 15, 2020 | 17.24 | 17.47 | 17.24 | 17.46 | 268,528 | -0.01(-0.03%) |
Jun 12, 2020 | 17.52 | 17.55 | 17.32 | 17.46 | 165,436 | +0.25(+1.45%) |
Jun 11, 2020 | 17.32 | 17.40 | 17.17 | 17.21 | 567,003 | -0.41(-2.33%) |
Jun 10, 2020 | 17.58 | 17.66 | 17.52 | 17.63 | 112,365 | +0.12(+0.68%) |
Jun 09, 2020 | 17.46 | 17.51 | 17.42 | 17.51 | 128,286 | -0.01(-0.03%) |
Jun 08, 2020 | 17.41 | 17.53 | 17.41 | 17.51 | 82,736 | +0.03(+0.15%) |
Jun 05, 2020 | 17.47 | 17.57 | 17.46 | 17.48 | 164,142 | +0.30(+1.76%) |
Jun 04, 2020 | 17.15 | 17.24 | 17.11 | 17.18 | 163,273 | -0.18(-1.06%) |
Jun 03, 2020 | 17.31 | 17.43 | 17.31 | 17.37 | 155,227 | +0.04(+0.25%) |
Jun 02, 2020 | 17.27 | 17.35 | 17.23 | 17.32 | 176,549 | +0.19(+1.10%) |
Jun 01, 2020 | 16.90 | 17.14 | 16.90 | 17.13 | 458,918 | +0.41(+2.46%) |
May 29, 2020 | 16.61 | 16.75 | 16.46 | 16.72 | 462,482 | +0.28(+1.68%) |
May 28, 2020 | 16.54 | 16.61 | 16.41 | 16.45 | 199,307 | -0.01(-0.07%) |
May 27, 2020 | 16.59 | 16.59 | 16.41 | 16.46 | 131,853 | -0.15(-0.91%) |
May 26, 2020 | 16.74 | 16.82 | 16.61 | 16.61 | 214,778 | +0.05(+0.29%) |
May 22, 2020 | 16.47 | 16.57 | 16.47 | 16.56 | 274,864 | -0.18(-1.07%) |
May 21, 2020 | 16.77 | 16.84 | 16.72 | 16.74 | 486,809 | -0.36(-2.09%) |
May 20, 2020 | 17.10 | 17.21 | 17.05 | 17.10 | 131,424 | +0.06(+0.38%) |
May 19, 2020 | 17.04 | 17.12 | 17.03 | 17.03 | 85,585 | -0.16(-0.91%) |
May 18, 2020 | 17.03 | 17.23 | 16.98 | 17.19 | 76,459 | +0.37(+2.19%) |
May 15, 2020 | 16.77 | 16.83 | 16.70 | 16.82 | 521,078 | -0.27(-1.58%) |
May 14, 2020 | 16.78 | 17.12 | 16.76 | 17.09 | 134,179 | +0.10(+0.57%) |
May 13, 2020 | 17.11 | 17.16 | 16.95 | 16.99 | 121,458 | -0.12(-0.70%) |
May 12, 2020 | 17.14 | 17.20 | 17.06 | 17.11 | 163,763 | +0.04(+0.22%) |
May 11, 2020 | 16.98 | 17.10 | 16.98 | 17.07 | 182,224 | -0.11(-0.66%) |
May 08, 2020 | 17.23 | 17.29 | 17.17 | 17.19 | 146,582 | +0.15(+0.89%) |
May 07, 2020 | 17.00 | 17.08 | 16.94 | 17.04 | 169,462 | +0.24(+1.45%) |
May 06, 2020 | 16.82 | 16.90 | 16.75 | 16.79 | 173,233 | +0.52(+3.19%) |
May 05, 2020 | 16.24 | 16.35 | 16.15 | 16.27 | 101,091 | +0.22(+1.35%) |
May 04, 2020 | 16.04 | 16.11 | 16.00 | 16.06 | 332,793 | +0.03(+0.20%) |
May 01, 2020 | 16.23 | 16.29 | 16.02 | 16.02 | 244,919 | -0.53(-3.20%) |
Apr 30, 2020 | 16.86 | 16.91 | 16.51 | 16.55 | 117,644 | -0.23(-1.35%) |
Apr 29, 2020 | 16.80 | 16.85 | 16.74 | 16.78 | 167,658 | +0.09(+0.55%) |
Apr 28, 2020 | 16.79 | 16.82 | 16.67 | 16.69 | 186,017 | +0.02(+0.13%) |
Apr 27, 2020 | 16.61 | 16.67 | 16.56 | 16.67 | 384,858 | +0.11(+0.69%) |
Apr 24, 2020 | 16.55 | 16.58 | 16.50 | 16.55 | 92,237 | -0.03(-0.16%) |
Apr 23, 2020 | 16.60 | 16.76 | 16.58 | 16.58 | 286,114 | -0.06(-0.36%) |
Apr 22, 2020 | 16.70 | 16.75 | 16.64 | 16.64 | 167,253 | +0.33(+2.02%) |
Apr 21, 2020 | 16.41 | 16.41 | 16.29 | 16.31 | 561,417 | -0.27(-1.60%) |
Apr 20, 2020 | 16.59 | 16.73 | 16.56 | 16.58 | 163,987 | -0.09(-0.52%) |
Apr 17, 2020 | 16.60 | 16.66 | 16.53 | 16.66 | 149,724 | +0.29(+1.75%) |
Apr 16, 2020 | 16.42 | 16.52 | 16.37 | 16.38 | 198,392 | +0.04(+0.23%) |
Apr 15, 2020 | 16.39 | 16.39 | 16.28 | 16.34 | 191,804 | -0.24(-1.44%) |
Apr 14, 2020 | 16.58 | 16.66 | 16.53 | 16.58 | 315,103 | +0.31(+1.93%) |
Apr 13, 2020 | 16.33 | 16.37 | 16.22 | 16.26 | 93,498 | -0.25(-1.51%) |
Apr 09, 2020 | 16.55 | 16.71 | 16.48 | 16.51 | 143,624 | +0.01(+0.03%) |
Apr 08, 2020 | 16.48 | 16.55 | 16.44 | 16.51 | 313,854 | +0.17(+1.03%) |
Apr 07, 2020 | 16.81 | 16.87 | 16.33 | 16.34 | 256,407 | -0.16(-0.98%) |
Apr 06, 2020 | 16.33 | 16.55 | 16.33 | 16.50 | 318,828 | +0.43(+2.69%) |
Apr 03, 2020 | 16.15 | 16.24 | 15.94 | 16.07 | 959,900 | -0.20(-1.23%) |
Apr 02, 2020 | 15.99 | 16.27 | 15.99 | 16.27 | 148,391 | +0.59(+3.76%) |
Apr 01, 2020 | 15.87 | 15.88 | 15.63 | 15.68 | 177,839 | -0.28(-1.73%) |
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%) |