Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.58 | 11.23 | 10.58 | 10.85 | 85,315 | +0.40(+3.86%) |
Mar 30, 2020 | 10.42 | 10.56 | 10.20 | 10.44 | 36,293 | -0.12(-1.13%) |
Mar 27, 2020 | 10.76 | 10.89 | 10.45 | 10.56 | 27,699 | -0.46(-4.16%) |
Mar 26, 2020 | 11.02 | 11.13 | 10.83 | 11.02 | 62,840 | +0.10(+0.92%) |
Mar 25, 2020 | 10.54 | 11.19 | 10.28 | 10.92 | 107,654 | +0.70(+6.82%) |
Mar 24, 2020 | 9.628 | 10.31 | 9.600 | 10.22 | 95,405 | +1.35(+15.19%) |
Mar 23, 2020 | 9.537 | 9.537 | 8.821 | 8.876 | 521,352 | -0.72(-7.46%) |
Mar 20, 2020 | 10.21 | 10.46 | 9.491 | 9.592 | 59,216 | -0.25(-2.52%) |
Mar 19, 2020 | 9.518 | 10.01 | 9.179 | 9.839 | 78,208 | +0.23(+2.39%) |
Mar 18, 2020 | 10.05 | 10.18 | 9.280 | 9.610 | 76,704 | -1.16(-10.73%) |
Mar 17, 2020 | 10.56 | 11.00 | 10.15 | 10.77 | 49,714 | +1.13(+11.70%) |
Mar 16, 2020 | 10.64 | 10.64 | 9.541 | 9.637 | 181,997 | -2.04(-17.44%) |
Mar 13, 2020 | 11.38 | 11.81 | 10.76 | 11.67 | 33,261 | +1.05(+9.93%) |
Mar 12, 2020 | 11.00 | 11.10 | 10.33 | 10.62 | 74,988 | -1.34(-11.20%) |
Mar 11, 2020 | 12.61 | 12.61 | 11.92 | 11.96 | 328,313 | -1.01(-7.78%) |
Mar 10, 2020 | 13.03 | 13.08 | 12.42 | 12.97 | 647,382 | +0.90(+7.45%) |
Mar 09, 2020 | 12.87 | 12.92 | 12.07 | 12.07 | 70,563 | -1.78(-12.85%) |
Mar 06, 2020 | 13.92 | 14.06 | 13.75 | 13.85 | 31,734 | -0.47(-3.27%) |
Mar 05, 2020 | 14.35 | 14.44 | 14.22 | 14.31 | 28,460 | -0.34(-2.32%) |
Mar 04, 2020 | 14.77 | 14.77 | 14.51 | 14.65 | 11,545 | +0.23(+1.59%) |
Mar 03, 2020 | 14.80 | 15.04 | 14.40 | 14.42 | 56,316 | -0.30(-2.05%) |
Mar 02, 2020 | 14.28 | 14.73 | 14.21 | 14.73 | 45,470 | +0.42(+2.95%) |
Feb 28, 2020 | 14.04 | 14.30 | 13.81 | 14.30 | 88,333 | -0.18(-1.25%) |
Feb 27, 2020 | 14.86 | 14.86 | 14.30 | 14.49 | 243,201 | -0.56(-3.73%) |
Feb 26, 2020 | 15.10 | 15.31 | 15.04 | 15.05 | 41,863 | -0.13(-0.85%) |
Feb 25, 2020 | 15.68 | 15.68 | 15.03 | 15.18 | 83,804 | -0.42(-2.70%) |
Feb 24, 2020 | 15.52 | 15.69 | 15.36 | 15.60 | 88,956 | -0.80(-4.87%) |
Feb 21, 2020 | 16.63 | 16.63 | 16.36 | 16.40 | 77,210 | -0.28(-1.70%) |
Feb 20, 2020 | 16.78 | 16.93 | 16.64 | 16.68 | 83,793 | -0.19(-1.14%) |
Feb 19, 2020 | 16.78 | 16.92 | 16.78 | 16.87 | 35,800 | +0.09(+0.55%) |
Feb 18, 2020 | 16.94 | 16.94 | 16.70 | 16.78 | 54,591 | -0.27(-1.56%) |
Feb 14, 2020 | 17.15 | 17.24 | 16.99 | 17.05 | 15,485 | -0.05(-0.27%) |
Feb 13, 2020 | 17.14 | 17.14 | 16.97 | 17.09 | 42,173 | -0.24(-1.38%) |
Feb 12, 2020 | 17.07 | 17.36 | 17.07 | 17.33 | 93,803 | +0.61(+3.62%) |
Feb 11, 2020 | 16.57 | 16.93 | 16.57 | 16.73 | 47,354 | +0.35(+2.13%) |
Feb 10, 2020 | 16.29 | 16.39 | 16.14 | 16.38 | 51,078 | +0.04(+0.22%) |
Feb 07, 2020 | 16.73 | 16.73 | 16.34 | 16.34 | 75,465 | -0.61(-3.57%) |
Feb 06, 2020 | 17.08 | 17.13 | 16.89 | 16.95 | 64,807 | -0.09(-0.54%) |
Feb 05, 2020 | 17.11 | 17.13 | 17.00 | 17.04 | 65,905 | +0.29(+1.75%) |
Feb 04, 2020 | 16.48 | 16.78 | 16.48 | 16.74 | 79,442 | +0.73(+4.58%) |
Feb 03, 2020 | 16.02 | 16.12 | 15.91 | 16.01 | 41,790 | -0.03(-0.17%) |
Jan 31, 2020 | 16.27 | 16.29 | 16.00 | 16.04 | 56,817 | -0.39(-2.40%) |
Jan 30, 2020 | 16.41 | 16.59 | 16.28 | 16.43 | 40,901 | -0.18(-1.10%) |
Jan 29, 2020 | 16.68 | 16.79 | 16.60 | 16.62 | 34,680 | +0.00(+0.03%) |
Jan 28, 2020 | 16.48 | 16.68 | 16.40 | 16.61 | 52,428 | +0.14(+0.87%) |
Jan 27, 2020 | 16.63 | 16.63 | 16.45 | 16.47 | 134,976 | -0.77(-4.47%) |
Jan 24, 2020 | 17.44 | 17.44 | 17.17 | 17.24 | 40,459 | -0.20(-1.16%) |
Jan 23, 2020 | 17.65 | 17.69 | 17.13 | 17.44 | 144,090 | -0.47(-2.61%) |
Jan 22, 2020 | 18.01 | 18.03 | 17.90 | 17.91 | 59,475 | -0.16(-0.86%) |
Jan 21, 2020 | 18.50 | 18.50 | 18.01 | 18.06 | 109,171 | -0.61(-3.24%) |
Jan 17, 2020 | 18.56 | 18.72 | 18.51 | 18.67 | 63,469 | +0.17(+0.94%) |
Jan 16, 2020 | 18.61 | 18.77 | 18.44 | 18.50 | 49,403 | -0.03(-0.15%) |
Jan 15, 2020 | 18.72 | 18.72 | 18.44 | 18.52 | 104,423 | -0.32(-1.70%) |
Jan 14, 2020 | 18.80 | 18.89 | 18.80 | 18.84 | 53,621 | +0.05(+0.24%) |
Jan 13, 2020 | 18.43 | 18.80 | 18.40 | 18.80 | 116,394 | +0.39(+2.14%) |
Jan 10, 2020 | 18.28 | 18.49 | 18.23 | 18.40 | 92,259 | +0.16(+0.85%) |
Jan 09, 2020 | 18.35 | 18.35 | 18.20 | 18.25 | 44,728 | -0.10(-0.55%) |
Jan 08, 2020 | 18.40 | 18.46 | 18.29 | 18.35 | 48,515 | -0.11(-0.60%) |
Jan 07, 2020 | 18.34 | 18.48 | 18.25 | 18.46 | 86,021 | +0.10(+0.55%) |
Jan 06, 2020 | 18.43 | 18.46 | 18.19 | 18.36 | 81,406 | -0.10(-0.55%) |
Jan 03, 2020 | 18.72 | 18.72 | 18.45 | 18.46 | 90,514 | -0.53(-2.80%) |
Jan 02, 2020 | 18.72 | 19.07 | 18.72 | 18.99 | 76,931 | +0.36(+1.92%) |
Dec 31, 2019 | 18.61 | 18.67 | 18.57 | 18.63 | 47,874 | -0.04(-0.20%) |
Dec 30, 2019 | 18.61 | 18.72 | 18.55 | 18.67 | 62,436 | +0.20(+1.07%) |
Dec 27, 2019 | 18.44 | 18.68 | 18.44 | 18.47 | 130,344 | +0.14(+0.75%) |
Dec 26, 2019 | 18.26 | 18.35 | 18.20 | 18.34 | 105,590 | +0.23(+1.26%) |
Dec 24, 2019 | 18.15 | 18.19 | 18.06 | 18.11 | 14,434 | +0.14(+0.76%) |
Dec 23, 2019 | 17.92 | 18.03 | 17.92 | 17.97 | 48,060 | -0.05(-0.25%) |
Dec 20, 2019 | 18.21 | 18.22 | 17.94 | 18.02 | 32,804 | -0.15(-0.81%) |
Dec 19, 2019 | 18.06 | 18.20 | 18.05 | 18.16 | 101,167 | +0.06(+0.35%) |
Dec 18, 2019 | 18.11 | 18.14 | 18.02 | 18.10 | 143,131 | -0.03(-0.15%) |
Dec 17, 2019 | 18.39 | 18.39 | 18.09 | 18.13 | 431,423 | -0.19(-1.05%) |
Dec 16, 2019 | 18.50 | 18.70 | 18.29 | 18.32 | 142,033 | +0.24(+1.32%) |
Dec 13, 2019 | 18.24 | 18.51 | 18.04 | 18.08 | 274,577 | -0.04(-0.20%) |
Dec 12, 2019 | 17.74 | 18.12 | 17.58 | 18.12 | 818,622 | +0.55(+3.12%) |
Dec 11, 2019 | 17.20 | 17.66 | 17.20 | 17.57 | 906,302 | +0.42(+2.45%) |
Dec 10, 2019 | 17.06 | 17.15 | 17.02 | 17.15 | 21,166 | +0.11(+0.64%) |
Dec 09, 2019 | 16.97 | 17.08 | 16.95 | 17.04 | 49,575 | +0.17(+1.03%) |
Dec 06, 2019 | 16.78 | 16.95 | 16.78 | 16.86 | 34,226 | +0.29(+1.77%) |
Dec 05, 2019 | 16.63 | 16.63 | 16.52 | 16.57 | 13,016 | +0.02(+0.11%) |
Dec 04, 2019 | 16.32 | 16.63 | 16.32 | 16.55 | 17,458 | +0.30(+1.86%) |
Dec 03, 2019 | 16.13 | 16.42 | 16.06 | 16.25 | 38,062 | -0.26(-1.55%) |
Dec 02, 2019 | 16.62 | 16.62 | 16.48 | 16.51 | 29,164 | -0.07(-0.44%) |
Nov 29, 2019 | 16.65 | 16.65 | 16.49 | 16.58 | 45,380 | -0.22(-1.33%) |
Nov 27, 2019 | 16.84 | 16.92 | 16.73 | 16.80 | 39,693 | +0.06(+0.36%) |
Nov 26, 2019 | 16.75 | 16.83 | 16.65 | 16.74 | 22,224 | +0.01(+0.05%) |
Nov 25, 2019 | 16.70 | 16.83 | 16.70 | 16.74 | 45,613 | +0.17(+1.05%) |
Nov 22, 2019 | 16.62 | 16.66 | 16.55 | 16.56 | 40,240 | +0.03(+0.17%) |
Nov 21, 2019 | 16.55 | 16.60 | 16.45 | 16.53 | 49,688 | -0.07(-0.44%) |
Nov 20, 2019 | 16.79 | 16.82 | 16.56 | 16.61 | 58,182 | -0.15(-0.87%) |
Nov 19, 2019 | 16.93 | 17.02 | 16.75 | 16.75 | 53,158 | +0.07(+0.44%) |
Nov 18, 2019 | 16.75 | 16.75 | 16.63 | 16.68 | 46,362 | -0.05(-0.27%) |
Nov 15, 2019 | 16.64 | 16.81 | 16.61 | 16.73 | 410,936 | +0.22(+1.33%) |
Nov 14, 2019 | 16.52 | 16.59 | 16.47 | 16.51 | 16,910 | -0.11(-0.66%) |
Nov 13, 2019 | 16.71 | 16.72 | 16.55 | 16.62 | 25,357 | -0.23(-1.36%) |
Nov 12, 2019 | 17.05 | 17.05 | 16.81 | 16.84 | 60,538 | -0.22(-1.29%) |
Nov 11, 2019 | 17.17 | 17.17 | 16.98 | 17.06 | 33,504 | -0.27(-1.53%) |
Nov 08, 2019 | 17.33 | 17.33 | 17.14 | 17.33 | 153,964 | -0.05(-0.26%) |
Nov 07, 2019 | 17.27 | 17.45 | 17.27 | 17.38 | 75,013 | +0.26(+1.50%) |
Nov 06, 2019 | 17.22 | 17.24 | 17.09 | 17.12 | 23,205 | -0.09(-0.53%) |
Nov 05, 2019 | 16.99 | 17.25 | 16.92 | 17.21 | 121,998 | +0.37(+2.23%) |
Nov 04, 2019 | 16.62 | 16.88 | 16.62 | 16.84 | 70,226 | +0.45(+2.73%) |
Nov 01, 2019 | 15.97 | 16.46 | 15.97 | 16.39 | 32,695 | +0.40(+2.52%) |
Oct 31, 2019 | 16.23 | 16.23 | 15.90 | 15.99 | 37,257 | -0.31(-1.91%) |
Oct 30, 2019 | 16.46 | 16.46 | 16.13 | 16.30 | 30,090 | -0.17(-1.06%) |
Oct 29, 2019 | 16.26 | 16.49 | 16.18 | 16.47 | 57,146 | +0.10(+0.61%) |
Oct 28, 2019 | 16.22 | 16.42 | 16.22 | 16.37 | 58,051 | +0.24(+1.47%) |
Oct 25, 2019 | 15.93 | 16.14 | 15.93 | 16.13 | 75,451 | +0.26(+1.61%) |
Oct 24, 2019 | 16.19 | 16.19 | 15.79 | 15.88 | 33,111 | -0.12(-0.74%) |
Oct 23, 2019 | 15.88 | 16.03 | 15.85 | 15.99 | 11,809 | +0.15(+0.92%) |
Oct 22, 2019 | 15.91 | 15.95 | 15.79 | 15.85 | 18,519 | -0.09(-0.57%) |
Oct 21, 2019 | 15.81 | 16.10 | 15.81 | 15.94 | 39,227 | +0.20(+1.28%) |
Oct 18, 2019 | 15.74 | 15.81 | 15.67 | 15.74 | 33,023 | +0.05(+0.35%) |
Oct 17, 2019 | 15.64 | 15.83 | 15.64 | 15.68 | 18,656 | +0.09(+0.59%) |
Oct 16, 2019 | 15.55 | 15.62 | 15.45 | 15.59 | 10,755 | -0.05(-0.35%) |
Oct 15, 2019 | 15.72 | 15.72 | 15.55 | 15.65 | 18,521 | -0.02(-0.12%) |
Oct 14, 2019 | 15.62 | 15.69 | 15.57 | 15.67 | 10,578 | -0.04(-0.23%) |
Oct 11, 2019 | 15.48 | 15.78 | 15.48 | 15.70 | 68,780 | +0.48(+3.19%) |
Oct 10, 2019 | 14.94 | 15.24 | 14.94 | 15.22 | 37,845 | +0.40(+2.72%) |
Oct 09, 2019 | 14.99 | 14.99 | 14.78 | 14.81 | 18,452 | -0.05(-0.37%) |
Oct 08, 2019 | 14.98 | 14.98 | 14.79 | 14.87 | 16,875 | -0.13(-0.85%) |
Oct 07, 2019 | 15.03 | 15.14 | 15.00 | 15.00 | 21,015 | -0.04(-0.24%) |
Oct 04, 2019 | 14.95 | 15.09 | 14.94 | 15.03 | 22,963 | -0.02(-0.12%) |
Oct 03, 2019 | 14.88 | 15.06 | 14.79 | 15.05 | 17,468 | +0.10(+0.67%) |
Oct 02, 2019 | 15.17 | 15.20 | 14.92 | 14.95 | 44,081 | -0.37(-2.39%) |
Oct 01, 2019 | 15.64 | 15.64 | 15.22 | 15.32 | 20,177 | -0.33(-2.10%) |
Sep 30, 2019 | 15.80 | 15.85 | 15.65 | 15.65 | 13,798 | -0.12(-0.75%) |
Sep 27, 2019 | 15.67 | 15.85 | 15.67 | 15.77 | 44,286 | +0.03(+0.17%) |
Sep 26, 2019 | 16.06 | 16.06 | 15.69 | 15.74 | 11,194 | -0.30(-1.88%) |
Sep 25, 2019 | 15.83 | 16.04 | 15.74 | 16.04 | 22,419 | +0.08(+0.52%) |
Sep 24, 2019 | 16.16 | 16.30 | 15.86 | 15.96 | 25,629 | -0.15(-0.91%) |
Sep 23, 2019 | 16.20 | 16.20 | 15.93 | 16.10 | 52,029 | -0.27(-1.62%) |
Sep 20, 2019 | 16.38 | 16.41 | 16.31 | 16.37 | 53,800 | +0.13(+0.79%) |
Sep 19, 2019 | 16.16 | 16.38 | 16.16 | 16.24 | 69,653 | +0.05(+0.34%) |
Sep 18, 2019 | 16.29 | 16.38 | 16.12 | 16.19 | 41,235 | -0.16(-0.95%) |
Sep 17, 2019 | 16.31 | 16.39 | 16.06 | 16.34 | 64,170 | -0.23(-1.38%) |
Sep 16, 2019 | 16.57 | 16.69 | 16.43 | 16.57 | 55,578 | -0.16(-0.98%) |
Sep 13, 2019 | 16.62 | 16.83 | 16.61 | 16.74 | 70,421 | +0.32(+1.95%) |
Sep 12, 2019 | 16.20 | 16.44 | 16.10 | 16.42 | 93,709 | +0.28(+1.76%) |
Sep 11, 2019 | 16.16 | 16.18 | 16.06 | 16.13 | 22,838 | +0.09(+0.57%) |
Sep 10, 2019 | 15.81 | 16.05 | 15.79 | 16.04 | 40,950 | +0.26(+1.62%) |
Sep 09, 2019 | 15.73 | 15.78 | 15.67 | 15.78 | 12,680 | +0.08(+0.52%) |
Sep 06, 2019 | 15.78 | 15.83 | 15.64 | 15.70 | 38,600 | +0.07(+0.47%) |
Sep 05, 2019 | 15.37 | 15.68 | 15.37 | 15.63 | 58,231 | +0.47(+3.08%) |
Sep 04, 2019 | 15.09 | 15.20 | 15.07 | 15.16 | 40,503 | +0.31(+2.09%) |
Sep 03, 2019 | 14.78 | 14.85 | 14.68 | 14.85 | 22,962 | -0.28(-1.87%) |
Aug 30, 2019 | 15.04 | 15.18 | 15.04 | 15.13 | 45,161 | +0.21(+1.41%) |
Aug 29, 2019 | 14.86 | 15.02 | 14.86 | 14.92 | 37,417 | +0.22(+1.49%) |
Aug 28, 2019 | 14.61 | 14.75 | 14.48 | 14.71 | 35,818 | +0.15(+1.00%) |
Aug 27, 2019 | 14.63 | 14.70 | 14.54 | 14.56 | 60,000 | +0.05(+0.31%) |
Aug 26, 2019 | 14.68 | 14.68 | 14.51 | 14.51 | 21,478 | +0.02(+0.13%) |
Aug 23, 2019 | 14.67 | 14.83 | 14.49 | 14.49 | 51,503 | -0.27(-1.86%) |
Aug 22, 2019 | 14.83 | 15.01 | 14.72 | 14.77 | 14,926 | -0.16(-1.10%) |
Aug 21, 2019 | 15.01 | 15.01 | 14.91 | 14.93 | 47,905 | +0.02(+0.12%) |
Aug 20, 2019 | 14.93 | 14.93 | 14.86 | 14.92 | 12,244 | -0.11(-0.73%) |
Aug 19, 2019 | 15.03 | 15.16 | 14.99 | 15.03 | 42,964 | +0.20(+1.37%) |
Aug 16, 2019 | 14.90 | 14.91 | 14.77 | 14.82 | 16,730 | -0.03(-0.20%) |
Aug 15, 2019 | 15.02 | 15.04 | 14.77 | 14.85 | 22,696 | -0.24(-1.58%) |
Aug 14, 2019 | 15.28 | 15.28 | 15.09 | 15.09 | 23,079 | -0.55(-3.51%) |
Aug 13, 2019 | 15.23 | 15.76 | 15.22 | 15.64 | 64,172 | +0.35(+2.30%) |
Aug 12, 2019 | 15.44 | 15.44 | 15.27 | 15.29 | 54,514 | -0.26(-1.68%) |
Aug 09, 2019 | 15.92 | 15.92 | 15.55 | 15.55 | 30,289 | -0.46(-2.86%) |
Aug 08, 2019 | 15.69 | 16.04 | 15.69 | 16.00 | 40,251 | +0.37(+2.40%) |
Aug 07, 2019 | 15.56 | 15.63 | 15.40 | 15.63 | 24,137 | -0.04(-0.23%) |
Aug 06, 2019 | 15.89 | 15.89 | 15.56 | 15.67 | 19,382 | -0.07(-0.47%) |
Aug 05, 2019 | 15.80 | 15.88 | 15.64 | 15.74 | 41,851 | -0.53(-3.26%) |
Aug 02, 2019 | 16.46 | 16.51 | 16.19 | 16.27 | 36,085 | -0.41(-2.47%) |
Aug 01, 2019 | 17.11 | 17.13 | 16.64 | 16.68 | 42,114 | -0.71(-4.10%) |
Jul 31, 2019 | 17.67 | 17.78 | 17.37 | 17.39 | 52,831 | -0.27(-1.50%) |
Jul 30, 2019 | 17.64 | 17.70 | 17.47 | 17.66 | 42,471 | -0.15(-0.82%) |
Jul 29, 2019 | 17.84 | 17.87 | 17.61 | 17.81 | 43,511 | -0.07(-0.41%) |
Jul 26, 2019 | 17.97 | 18.06 | 17.86 | 17.88 | 23,072 | -0.14(-0.76%) |
Jul 25, 2019 | 18.32 | 18.33 | 18.02 | 18.02 | 22,166 | -0.26(-1.40%) |
Jul 24, 2019 | 18.32 | 18.34 | 18.06 | 18.27 | 28,849 | -0.02(-0.10%) |
Jul 23, 2019 | 18.34 | 18.42 | 18.23 | 18.29 | 12,411 | -0.03(-0.15%) |
Jul 22, 2019 | 18.45 | 18.51 | 18.31 | 18.32 | 24,305 | +0.01(+0.05%) |
Jul 19, 2019 | 18.16 | 18.47 | 18.16 | 18.31 | 63,750 | +0.33(+1.83%) |
Jul 18, 2019 | 18.00 | 18.03 | 17.88 | 17.98 | 30,146 | -0.01(-0.05%) |
Jul 17, 2019 | 18.05 | 18.09 | 17.94 | 17.99 | 44,413 | -0.07(-0.40%) |
Jul 16, 2019 | 18.13 | 18.18 | 17.97 | 18.06 | 18,479 | -0.18(-1.00%) |
Jul 15, 2019 | 18.19 | 18.27 | 18.19 | 18.24 | 12,833 | +0.14(+0.76%) |
Jul 12, 2019 | 18.15 | 18.21 | 18.07 | 18.11 | 18,152 | -0.03(-0.15%) |
Jul 11, 2019 | 18.11 | 18.15 | 17.93 | 18.13 | 41,876 | +0.04(+0.20%) |
Jul 10, 2019 | 18.19 | 18.19 | 18.00 | 18.10 | 11,109 | +0.17(+0.97%) |
Jul 09, 2019 | 18.20 | 18.20 | 17.90 | 17.92 | 26,149 | -0.55(-2.97%) |
Jul 08, 2019 | 18.54 | 18.54 | 18.42 | 18.47 | 10,685 | -0.13(-0.69%) |
Jul 05, 2019 | 18.70 | 18.74 | 18.41 | 18.60 | 49,863 | -0.41(-2.16%) |
Jul 03, 2019 | 19.10 | 19.10 | 18.97 | 19.01 | 10,716 | -0.10(-0.53%) |
Jul 02, 2019 | 19.10 | 19.11 | 18.93 | 19.11 | 24,750 | +0.00(+0.00%) |
Jul 01, 2019 | 19.30 | 19.43 | 19.07 | 19.11 | 24,553 | +0.09(+0.48%) |
Jun 28, 2019 | 19.02 | 19.07 | 18.98 | 19.02 | 23,291 | +0.05(+0.24%) |
Jun 27, 2019 | 19.00 | 19.05 | 18.93 | 18.98 | 17,772 | -0.01(-0.08%) |
Jun 26, 2019 | 18.91 | 18.99 | 18.83 | 18.99 | 22,225 | +0.21(+1.11%) |
Jun 25, 2019 | 18.95 | 18.98 | 18.78 | 18.78 | 9,421 | -0.16(-0.86%) |
Jun 24, 2019 | 18.88 | 18.97 | 18.78 | 18.95 | 73,421 | +0.06(+0.34%) |
Jun 21, 2019 | 18.75 | 18.91 | 18.75 | 18.88 | 23,210 | +0.15(+0.82%) |
Jun 20, 2019 | 18.60 | 18.92 | 18.60 | 18.73 | 23,370 | +0.43(+2.37%) |
Jun 19, 2019 | 18.32 | 18.32 | 18.15 | 18.29 | 13,735 | -0.01(-0.05%) |
Jun 18, 2019 | 17.96 | 18.30 | 17.96 | 18.30 | 149,336 | +0.64(+3.64%) |
Jun 17, 2019 | 17.65 | 17.72 | 17.50 | 17.66 | 154,901 | +0.00(+0.00%) |
Jun 14, 2019 | 17.83 | 17.83 | 17.64 | 17.66 | 38,021 | -0.20(-1.11%) |
Jun 13, 2019 | 17.86 | 17.94 | 17.75 | 17.86 | 8,714 | +0.05(+0.25%) |
Jun 12, 2019 | 17.82 | 17.88 | 17.75 | 17.81 | 27,208 | -0.12(-0.66%) |
Jun 11, 2019 | 17.87 | 18.02 | 17.87 | 17.93 | 22,532 | +0.48(+2.75%) |
Jun 10, 2019 | 17.47 | 17.56 | 17.45 | 17.45 | 36,930 | +0.14(+0.84%) |
Jun 07, 2019 | 17.24 | 17.41 | 17.17 | 17.31 | 20,005 | +0.20(+1.16%) |
Jun 06, 2019 | 17.09 | 17.19 | 16.98 | 17.11 | 5,633 | +0.03(+0.16%) |
Jun 05, 2019 | 17.35 | 17.35 | 16.95 | 17.08 | 38,239 | -0.28(-1.62%) |
Jun 04, 2019 | 17.05 | 17.36 | 16.93 | 17.36 | 102,539 | +0.43(+2.57%) |
Jun 03, 2019 | 16.72 | 16.95 | 16.67 | 16.93 | 35,563 | +0.28(+1.68%) |
May 31, 2019 | 16.44 | 16.69 | 16.43 | 16.65 | 10,500 | -0.04(-0.22%) |
May 30, 2019 | 16.77 | 16.81 | 16.60 | 16.68 | 354,758 | -0.08(-0.49%) |
May 29, 2019 | 16.63 | 16.78 | 16.55 | 16.76 | 15,801 | +0.04(+0.22%) |
May 28, 2019 | 17.04 | 17.04 | 16.73 | 16.73 | 16,668 | +0.11(+0.65%) |
May 24, 2019 | 16.75 | 16.75 | 16.54 | 16.62 | 131,086 | +0.21(+1.27%) |
May 23, 2019 | 16.51 | 16.61 | 16.30 | 16.41 | 183,672 | -0.43(-2.58%) |
May 22, 2019 | 17.19 | 17.21 | 16.77 | 16.85 | 32,569 | -0.44(-2.56%) |
May 21, 2019 | 17.42 | 17.42 | 17.29 | 17.29 | 4,048 | +0.06(+0.37%) |
May 20, 2019 | 17.21 | 17.27 | 17.19 | 17.23 | 20,494 | -0.19(-1.09%) |
May 17, 2019 | 17.49 | 17.55 | 17.35 | 17.42 | 11,384 | -0.27(-1.53%) |
May 16, 2019 | 17.79 | 17.97 | 17.69 | 17.69 | 16,693 | +0.06(+0.36%) |
May 15, 2019 | 17.51 | 17.67 | 17.51 | 17.62 | 12,489 | +0.03(+0.15%) |
May 14, 2019 | 17.56 | 17.69 | 17.51 | 17.60 | 11,531 | +0.26(+1.51%) |
May 13, 2019 | 17.67 | 17.72 | 17.27 | 17.33 | 45,851 | -0.74(-4.10%) |
May 10, 2019 | 17.96 | 18.14 | 17.75 | 18.08 | 159,492 | +0.11(+0.60%) |
May 09, 2019 | 17.88 | 18.00 | 17.74 | 17.97 | 118,635 | -0.24(-1.34%) |
May 08, 2019 | 18.07 | 18.25 | 18.03 | 18.21 | 244,678 | -0.05(-0.30%) |
May 07, 2019 | 18.54 | 18.54 | 18.14 | 18.27 | 22,719 | -0.54(-2.89%) |
May 06, 2019 | 18.57 | 18.82 | 18.56 | 18.81 | 39,594 | -0.41(-2.12%) |
May 03, 2019 | 18.95 | 19.24 | 18.95 | 19.22 | 59,906 | +0.44(+2.36%) |
May 02, 2019 | 18.91 | 18.98 | 18.71 | 18.77 | 41,536 | -0.33(-1.75%) |
May 01, 2019 | 19.46 | 19.51 | 19.09 | 19.11 | 21,065 | -0.42(-2.13%) |
Apr 30, 2019 | 19.61 | 19.62 | 19.47 | 19.52 | 19,345 | -0.28(-1.42%) |
Apr 29, 2019 | 19.90 | 19.91 | 19.78 | 19.80 | 25,683 | -0.10(-0.50%) |
Apr 26, 2019 | 19.80 | 19.99 | 19.80 | 19.90 | 25,421 | +0.01(+0.05%) |
Apr 25, 2019 | 20.01 | 20.09 | 19.83 | 19.90 | 74,953 | -0.36(-1.79%) |
Apr 24, 2019 | 20.45 | 20.45 | 20.17 | 20.26 | 18,599 | -0.34(-1.67%) |
Apr 23, 2019 | 20.55 | 20.63 | 20.52 | 20.60 | 49,132 | -0.25(-1.21%) |
Apr 22, 2019 | 20.99 | 20.99 | 20.75 | 20.85 | 17,621 | -0.21(-0.99%) |
Apr 18, 2019 | 21.14 | 21.18 | 20.82 | 21.06 | 89,417 | -0.19(-0.89%) |
Apr 17, 2019 | 21.08 | 21.30 | 21.08 | 21.25 | 91,183 | +0.33(+1.60%) |
Apr 16, 2019 | 20.85 | 20.99 | 20.76 | 20.92 | 24,168 | +0.08(+0.39%) |
Apr 15, 2019 | 20.86 | 20.87 | 20.74 | 20.84 | 14,258 | -0.04(-0.17%) |
Apr 12, 2019 | 20.90 | 21.01 | 20.85 | 20.87 | 15,916 | +0.38(+1.85%) |
Apr 11, 2019 | 20.66 | 20.68 | 20.42 | 20.49 | 22,597 | -0.31(-1.48%) |
Apr 10, 2019 | 20.75 | 20.91 | 20.75 | 20.80 | 22,019 | +0.05(+0.26%) |
Apr 09, 2019 | 20.88 | 20.88 | 20.71 | 20.75 | 123,602 | -0.17(-0.82%) |
Apr 08, 2019 | 20.75 | 20.94 | 20.72 | 20.92 | 70,731 | +0.22(+1.05%) |
Apr 05, 2019 | 20.70 | 20.71 | 20.58 | 20.70 | 30,505 | +0.09(+0.44%) |
Apr 04, 2019 | 20.41 | 20.61 | 20.40 | 20.61 | 31,078 | +0.14(+0.66%) |
Apr 03, 2019 | 20.56 | 20.72 | 20.39 | 20.47 | 201,558 | +0.12(+0.58%) |
Apr 02, 2019 | 20.40 | 20.40 | 20.20 | 20.36 | 25,039 | +0.06(+0.31%) |