Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.26 | 12.40 | 10.89 | 11.72 | 29,951 | -0.68(-5.51%) |
Mar 30, 2020 | 10.84 | 12.40 | 10.53 | 12.40 | 24,096 | +1.56(+14.43%) |
Mar 27, 2020 | 11.02 | 11.48 | 10.44 | 10.84 | 34,598 | -0.69(-6.00%) |
Mar 26, 2020 | 10.87 | 11.54 | 10.65 | 11.53 | 24,017 | +0.59(+5.42%) |
Mar 25, 2020 | 10.41 | 11.42 | 10.39 | 10.94 | 40,911 | +0.39(+3.66%) |
Mar 24, 2020 | 11.17 | 11.17 | 10.02 | 10.55 | 45,047 | +0.55(+5.48%) |
Mar 23, 2020 | 11.07 | 11.07 | 9.754 | 10.00 | 30,473 | -0.78(-7.25%) |
Mar 20, 2020 | 12.31 | 12.32 | 10.21 | 10.79 | 78,876 | -1.64(-13.23%) |
Mar 19, 2020 | 10.18 | 13.41 | 9.600 | 12.43 | 45,203 | +2.26(+22.17%) |
Mar 18, 2020 | 12.17 | 12.31 | 9.672 | 10.18 | 38,665 | -3.13(-23.51%) |
Mar 17, 2020 | 10.79 | 13.30 | 10.49 | 13.30 | 56,170 | +2.71(+25.53%) |
Mar 16, 2020 | 13.31 | 14.04 | 10.29 | 10.60 | 39,440 | -2.70(-20.28%) |
Mar 13, 2020 | 12.60 | 13.30 | 12.46 | 13.29 | 45,612 | +1.24(+10.29%) |
Mar 12, 2020 | 11.75 | 13.47 | 11.75 | 12.05 | 46,063 | -0.49(-3.87%) |
Mar 11, 2020 | 13.11 | 13.53 | 12.01 | 12.54 | 348,310 | -0.81(-6.06%) |
Mar 10, 2020 | 13.07 | 13.92 | 13.07 | 13.35 | 161,358 | +0.03(+0.20%) |
Mar 09, 2020 | 13.94 | 13.94 | 12.55 | 13.32 | 21,251 | -1.48(-10.02%) |
Mar 06, 2020 | 14.84 | 15.38 | 14.51 | 14.80 | 21,360 | -0.63(-4.08%) |
Mar 05, 2020 | 15.88 | 15.94 | 15.09 | 15.43 | 27,899 | -0.70(-4.35%) |
Mar 04, 2020 | 15.83 | 16.15 | 15.33 | 16.13 | 22,844 | +0.38(+2.40%) |
Mar 03, 2020 | 16.04 | 16.04 | 15.42 | 15.76 | 28,850 | -0.34(-2.12%) |
Mar 02, 2020 | 15.72 | 16.18 | 15.64 | 16.10 | 23,197 | +0.64(+4.13%) |
Feb 28, 2020 | 16.04 | 16.37 | 15.02 | 15.46 | 58,628 | -1.04(-6.32%) |
Feb 27, 2020 | 16.79 | 16.98 | 16.30 | 16.50 | 28,056 | -0.19(-1.13%) |
Feb 26, 2020 | 16.80 | 16.91 | 16.65 | 16.69 | 22,916 | +0.05(+0.27%) |
Feb 25, 2020 | 17.01 | 17.19 | 16.51 | 16.65 | 55,600 | -0.42(-2.48%) |
Feb 24, 2020 | 17.17 | 17.23 | 16.99 | 17.07 | 19,358 | -0.35(-2.01%) |
Feb 21, 2020 | 17.52 | 17.55 | 17.16 | 17.42 | 79,321 | -0.04(-0.26%) |
Feb 20, 2020 | 17.65 | 17.80 | 17.47 | 17.47 | 15,639 | -0.15(-0.87%) |
Feb 19, 2020 | 17.66 | 17.96 | 17.60 | 17.62 | 16,156 | +0.06(+0.36%) |
Feb 18, 2020 | 17.66 | 17.68 | 17.45 | 17.55 | 10,379 | +0.01(+0.05%) |
Feb 14, 2020 | 17.66 | 17.85 | 17.49 | 17.55 | 11,347 | -0.06(-0.36%) |
Feb 13, 2020 | 17.72 | 17.83 | 17.53 | 17.61 | 7,690 | +0.02(+0.10%) |
Feb 12, 2020 | 17.66 | 17.73 | 17.48 | 17.59 | 12,824 | +0.08(+0.46%) |
Feb 11, 2020 | 17.47 | 17.64 | 17.39 | 17.51 | 20,334 | +0.08(+0.46%) |
Feb 10, 2020 | 17.55 | 17.55 | 17.36 | 17.43 | 10,995 | -0.10(-0.56%) |
Feb 07, 2020 | 17.49 | 17.64 | 17.49 | 17.53 | 17,688 | -0.02(-0.10%) |
Feb 06, 2020 | 17.57 | 17.67 | 17.50 | 17.55 | 23,197 | -0.03(-0.15%) |
Feb 05, 2020 | 17.31 | 17.63 | 17.29 | 17.57 | 136,022 | +0.47(+2.77%) |
Feb 04, 2020 | 17.35 | 17.38 | 17.10 | 17.10 | 27,003 | -0.18(-1.03%) |
Feb 03, 2020 | 17.09 | 17.33 | 16.97 | 17.28 | 20,533 | +0.48(+2.87%) |
Jan 31, 2020 | 17.42 | 17.44 | 16.78 | 16.80 | 55,826 | -0.76(-4.33%) |
Jan 30, 2020 | 17.42 | 17.56 | 17.37 | 17.56 | 28,363 | -0.01(-0.05%) |
Jan 29, 2020 | 17.65 | 17.65 | 17.55 | 17.56 | 19,381 | -0.03(-0.15%) |
Jan 28, 2020 | 17.64 | 17.75 | 17.55 | 17.59 | 17,886 | +0.08(+0.46%) |
Jan 27, 2020 | 17.43 | 17.65 | 17.43 | 17.51 | 153,749 | +0.02(+0.10%) |
Jan 24, 2020 | 17.68 | 17.69 | 17.49 | 17.49 | 22,822 | -0.15(-0.86%) |
Jan 23, 2020 | 17.58 | 17.80 | 17.41 | 17.64 | 30,821 | -0.19(-1.05%) |
Jan 22, 2020 | 18.12 | 18.12 | 17.52 | 17.83 | 25,748 | -0.31(-1.72%) |
Jan 21, 2020 | 18.40 | 18.58 | 18.12 | 18.14 | 17,914 | -0.43(-2.31%) |
Jan 17, 2020 | 18.74 | 18.74 | 18.21 | 18.57 | 23,941 | +0.00(+0.00%) |
Jan 16, 2020 | 18.28 | 18.59 | 18.13 | 18.57 | 61,816 | +0.25(+1.37%) |
Jan 15, 2020 | 18.41 | 18.41 | 18.27 | 18.32 | 16,989 | -0.17(-0.92%) |
Jan 14, 2020 | 18.79 | 18.89 | 18.48 | 18.49 | 70,158 | -0.37(-1.94%) |
Jan 13, 2020 | 18.81 | 19.09 | 18.23 | 18.86 | 22,916 | +0.02(+0.09%) |
Jan 10, 2020 | 19.29 | 19.29 | 18.84 | 18.84 | 25,619 | -0.35(-1.82%) |
Jan 09, 2020 | 19.18 | 19.34 | 19.04 | 19.19 | 26,156 | +0.07(+0.37%) |
Jan 08, 2020 | 19.03 | 19.25 | 19.03 | 19.12 | 18,195 | +0.13(+0.71%) |
Jan 07, 2020 | 18.84 | 19.14 | 18.84 | 18.99 | 16,022 | -0.24(-1.26%) |
Jan 06, 2020 | 19.05 | 19.39 | 18.95 | 19.23 | 21,252 | +0.18(+0.94%) |
Jan 03, 2020 | 19.03 | 19.35 | 19.03 | 19.05 | 14,320 | -0.19(-0.98%) |
Jan 02, 2020 | 19.31 | 19.35 | 19.14 | 19.24 | 16,243 | -0.13(-0.69%) |
Dec 31, 2019 | 19.31 | 19.45 | 19.31 | 19.37 | 18,571 | +0.02(+0.09%) |
Dec 30, 2019 | 19.31 | 19.49 | 19.07 | 19.35 | 17,356 | -0.03(-0.14%) |
Dec 27, 2019 | 19.30 | 19.41 | 19.28 | 19.38 | 22,375 | +0.01(+0.05%) |
Dec 26, 2019 | 19.45 | 19.47 | 19.14 | 19.37 | 9,396 | -0.19(-0.96%) |
Dec 24, 2019 | 19.55 | 19.56 | 19.32 | 19.56 | 2,237 | +0.00(+0.00%) |
Dec 23, 2019 | 19.59 | 19.80 | 19.01 | 19.56 | 13,510 | -0.12(-0.59%) |
Dec 20, 2019 | 19.35 | 19.67 | 19.23 | 19.67 | 121,162 | +0.29(+1.48%) |
Dec 19, 2019 | 19.50 | 19.66 | 19.39 | 19.39 | 38,320 | -0.12(-0.60%) |
Dec 18, 2019 | 19.54 | 19.66 | 19.49 | 19.50 | 33,070 | +0.06(+0.32%) |
Dec 17, 2019 | 19.19 | 19.57 | 19.19 | 19.44 | 33,836 | +0.18(+0.93%) |
Dec 16, 2019 | 19.33 | 19.57 | 19.14 | 19.26 | 38,589 | +0.00(+0.00%) |
Dec 13, 2019 | 19.24 | 19.41 | 19.04 | 19.26 | 22,263 | +0.04(+0.23%) |
Dec 12, 2019 | 19.01 | 19.51 | 18.91 | 19.22 | 39,966 | +0.09(+0.47%) |
Dec 11, 2019 | 18.87 | 19.21 | 18.87 | 19.13 | 21,566 | +0.18(+0.94%) |
Dec 10, 2019 | 18.66 | 19.06 | 18.66 | 18.95 | 26,728 | +0.16(+0.86%) |
Dec 09, 2019 | 18.74 | 18.90 | 18.70 | 18.79 | 24,331 | -0.08(-0.43%) |
Dec 06, 2019 | 18.95 | 19.10 | 18.87 | 18.87 | 40,387 | +0.21(+1.15%) |
Dec 05, 2019 | 18.57 | 18.70 | 18.57 | 18.65 | 23,811 | -0.03(-0.14%) |
Dec 04, 2019 | 18.44 | 18.69 | 18.44 | 18.68 | 14,192 | +0.20(+1.06%) |
Dec 03, 2019 | 18.75 | 18.75 | 18.48 | 18.48 | 33,584 | -0.25(-1.34%) |
Dec 02, 2019 | 18.71 | 18.80 | 18.62 | 18.73 | 16,573 | -0.13(-0.66%) |
Nov 29, 2019 | 18.74 | 18.86 | 18.74 | 18.86 | 5,929 | -0.02(-0.09%) |
Nov 27, 2019 | 18.59 | 19.06 | 18.59 | 18.88 | 17,340 | +0.20(+1.05%) |
Nov 26, 2019 | 18.49 | 18.84 | 18.49 | 18.68 | 31,036 | +0.13(+0.72%) |
Nov 25, 2019 | 18.50 | 18.68 | 18.50 | 18.55 | 37,696 | +0.15(+0.83%) |
Nov 22, 2019 | 18.36 | 18.54 | 18.36 | 18.40 | 9,733 | -0.06(-0.34%) |
Nov 21, 2019 | 18.64 | 18.64 | 18.35 | 18.46 | 19,743 | -0.06(-0.34%) |
Nov 20, 2019 | 18.56 | 18.85 | 18.46 | 18.52 | 32,328 | -0.20(-1.05%) |
Nov 19, 2019 | 18.77 | 18.79 | 18.57 | 18.72 | 48,423 | +0.00(+0.00%) |
Nov 18, 2019 | 18.59 | 18.73 | 18.41 | 18.72 | 18,559 | +0.04(+0.19%) |
Nov 15, 2019 | 18.68 | 18.75 | 18.55 | 18.68 | 16,557 | +0.09(+0.48%) |
Nov 14, 2019 | 18.43 | 18.59 | 18.43 | 18.59 | 23,872 | +0.08(+0.43%) |
Nov 13, 2019 | 18.33 | 18.56 | 18.33 | 18.51 | 14,385 | +0.00(+0.00%) |
Nov 12, 2019 | 18.59 | 18.65 | 18.51 | 18.51 | 22,342 | -0.04(-0.19%) |
Nov 11, 2019 | 18.55 | 18.63 | 18.46 | 18.55 | 26,806 | +0.05(+0.29%) |
Nov 08, 2019 | 18.54 | 18.55 | 18.33 | 18.49 | 23,270 | +0.04(+0.24%) |
Nov 07, 2019 | 18.77 | 18.88 | 18.35 | 18.45 | 29,529 | -0.29(-1.53%) |
Nov 06, 2019 | 18.97 | 19.02 | 18.63 | 18.73 | 23,994 | -0.21(-1.13%) |
Nov 05, 2019 | 19.07 | 19.08 | 18.64 | 18.95 | 24,695 | -0.04(-0.19%) |
Nov 04, 2019 | 19.00 | 19.16 | 18.80 | 18.99 | 24,373 | +0.04(+0.19%) |
Nov 01, 2019 | 18.75 | 18.99 | 18.61 | 18.95 | 17,788 | +0.33(+1.78%) |
Oct 31, 2019 | 18.48 | 18.71 | 18.47 | 18.62 | 12,296 | +0.02(+0.10%) |
Oct 30, 2019 | 18.57 | 18.60 | 18.44 | 18.60 | 10,812 | +0.05(+0.29%) |
Oct 29, 2019 | 18.31 | 18.71 | 18.31 | 18.55 | 15,034 | +0.24(+1.31%) |
Oct 28, 2019 | 18.14 | 18.49 | 18.04 | 18.31 | 16,031 | +0.32(+1.78%) |
Oct 25, 2019 | 17.79 | 18.11 | 17.79 | 17.99 | 19,119 | +0.08(+0.45%) |
Oct 24, 2019 | 18.16 | 18.19 | 17.78 | 17.91 | 17,452 | -0.21(-1.18%) |
Oct 23, 2019 | 18.14 | 18.23 | 17.98 | 18.12 | 16,320 | +0.08(+0.44%) |
Oct 22, 2019 | 18.17 | 18.26 | 17.92 | 18.04 | 35,274 | -0.14(-0.78%) |
Oct 21, 2019 | 18.01 | 18.58 | 17.87 | 18.18 | 30,944 | +0.30(+1.69%) |
Oct 18, 2019 | 17.90 | 18.06 | 17.61 | 17.88 | 35,314 | -0.19(-1.03%) |
Oct 17, 2019 | 19.02 | 19.02 | 17.18 | 18.07 | 27,261 | -0.60(-3.24%) |
Oct 16, 2019 | 18.47 | 18.67 | 18.13 | 18.67 | 28,412 | +0.17(+0.91%) |
Oct 15, 2019 | 18.23 | 18.55 | 18.23 | 18.50 | 28,134 | +0.33(+1.81%) |
Oct 14, 2019 | 18.09 | 18.26 | 17.85 | 18.17 | 9,657 | -0.08(-0.44%) |
Oct 11, 2019 | 18.26 | 18.33 | 18.14 | 18.25 | 26,879 | +0.30(+1.68%) |
Oct 10, 2019 | 18.13 | 18.14 | 17.78 | 17.95 | 19,369 | -0.14(-0.79%) |
Oct 09, 2019 | 17.87 | 18.16 | 17.72 | 18.09 | 30,343 | +0.29(+1.65%) |
Oct 08, 2019 | 18.15 | 18.15 | 17.80 | 17.80 | 30,623 | -0.47(-2.58%) |
Oct 07, 2019 | 17.90 | 18.33 | 17.80 | 18.27 | 12,110 | +0.38(+2.14%) |
Oct 04, 2019 | 17.86 | 17.98 | 17.72 | 17.89 | 13,271 | +0.27(+1.51%) |
Oct 03, 2019 | 17.71 | 17.89 | 17.11 | 17.62 | 25,911 | -0.10(-0.55%) |
Oct 02, 2019 | 17.68 | 18.01 | 17.59 | 17.72 | 17,405 | -0.09(-0.50%) |
Oct 01, 2019 | 18.24 | 18.24 | 17.81 | 17.81 | 18,025 | -0.28(-1.57%) |
Sep 30, 2019 | 17.93 | 18.51 | 17.93 | 18.09 | 16,013 | +0.16(+0.89%) |
Sep 27, 2019 | 18.41 | 18.49 | 17.71 | 17.93 | 27,779 | -0.36(-1.99%) |
Sep 26, 2019 | 18.33 | 18.57 | 18.22 | 18.30 | 14,835 | -0.12(-0.63%) |
Sep 25, 2019 | 18.32 | 18.61 | 18.25 | 18.41 | 29,854 | -0.02(-0.10%) |
Sep 24, 2019 | 19.05 | 19.13 | 18.23 | 18.43 | 20,814 | -0.73(-3.81%) |
Sep 23, 2019 | 16.92 | 19.34 | 16.92 | 19.16 | 29,854 | +0.03(+0.14%) |
Sep 20, 2019 | 18.27 | 19.13 | 18.27 | 19.13 | 104,369 | +0.78(+4.26%) |
Sep 19, 2019 | 18.51 | 19.00 | 18.29 | 18.35 | 23,475 | -0.45(-2.41%) |
Sep 18, 2019 | 18.96 | 19.04 | 18.71 | 18.81 | 22,408 | -0.05(-0.28%) |
Sep 17, 2019 | 19.01 | 19.12 | 18.85 | 18.86 | 18,796 | -0.22(-1.16%) |
Sep 16, 2019 | 18.50 | 19.13 | 18.50 | 19.08 | 20,822 | +0.14(+0.75%) |
Sep 13, 2019 | 19.05 | 19.17 | 18.75 | 18.94 | 54,209 | +0.00(+0.00%) |
Sep 12, 2019 | 18.58 | 19.07 | 18.45 | 18.94 | 29,783 | +0.30(+1.62%) |
Sep 11, 2019 | 18.85 | 18.89 | 18.26 | 18.64 | 25,062 | -0.04(-0.24%) |
Sep 10, 2019 | 18.10 | 18.89 | 18.10 | 18.68 | 17,962 | +0.32(+1.74%) |
Sep 09, 2019 | 17.85 | 18.41 | 17.83 | 18.36 | 13,532 | +0.69(+3.93%) |
Sep 06, 2019 | 18.27 | 18.27 | 17.61 | 17.67 | 18,557 | -0.60(-3.31%) |
Sep 05, 2019 | 17.86 | 18.39 | 17.71 | 18.27 | 14,697 | +0.92(+5.33%) |
Sep 04, 2019 | 17.68 | 17.68 | 17.34 | 17.35 | 12,694 | +0.17(+0.98%) |
Sep 03, 2019 | 17.31 | 17.36 | 17.07 | 17.18 | 16,965 | -0.23(-1.33%) |
Aug 30, 2019 | 17.24 | 17.42 | 17.07 | 17.41 | 32,840 | +0.16(+0.93%) |
Aug 29, 2019 | 17.45 | 17.64 | 17.17 | 17.25 | 54,072 | +0.02(+0.10%) |
Aug 28, 2019 | 17.05 | 17.50 | 17.05 | 17.23 | 18,368 | +0.24(+1.41%) |
Aug 27, 2019 | 17.82 | 17.85 | 16.99 | 16.99 | 16,794 | -0.65(-3.68%) |
Aug 26, 2019 | 17.07 | 17.77 | 17.07 | 17.64 | 13,779 | +0.75(+4.42%) |
Aug 23, 2019 | 17.43 | 17.43 | 16.87 | 16.89 | 16,982 | -0.52(-2.96%) |
Aug 22, 2019 | 17.62 | 17.68 | 17.41 | 17.41 | 13,265 | -0.02(-0.10%) |
Aug 21, 2019 | 18.01 | 18.18 | 17.43 | 17.43 | 10,548 | -0.37(-2.10%) |
Aug 20, 2019 | 17.96 | 18.00 | 17.80 | 17.80 | 9,268 | -0.17(-0.94%) |
Aug 19, 2019 | 17.91 | 18.34 | 17.91 | 17.97 | 13,547 | +0.08(+0.45%) |
Aug 16, 2019 | 17.71 | 18.10 | 17.62 | 17.89 | 16,870 | +0.30(+1.72%) |
Aug 15, 2019 | 17.84 | 17.84 | 17.48 | 17.59 | 8,251 | +0.06(+0.36%) |
Aug 14, 2019 | 17.76 | 18.07 | 17.52 | 17.52 | 12,319 | -0.53(-2.95%) |
Aug 13, 2019 | 18.26 | 18.26 | 17.79 | 18.06 | 14,626 | -0.04(-0.20%) |
Aug 12, 2019 | 17.88 | 18.30 | 17.88 | 18.09 | 13,701 | +0.13(+0.74%) |
Aug 09, 2019 | 17.92 | 18.19 | 17.92 | 17.96 | 10,459 | +0.04(+0.25%) |
Aug 08, 2019 | 17.76 | 18.19 | 17.76 | 17.92 | 19,910 | +0.30(+1.72%) |
Aug 07, 2019 | 17.64 | 17.87 | 17.48 | 17.61 | 16,166 | -0.18(-1.00%) |
Aug 06, 2019 | 17.67 | 17.88 | 17.53 | 17.79 | 21,078 | +0.28(+1.57%) |
Aug 05, 2019 | 17.85 | 18.21 | 17.52 | 17.52 | 17,095 | -0.45(-2.52%) |
Aug 02, 2019 | 18.10 | 18.25 | 17.97 | 17.97 | 11,921 | -0.30(-1.65%) |
Aug 01, 2019 | 18.39 | 18.66 | 18.27 | 18.27 | 19,685 | -0.06(-0.34%) |
Jul 31, 2019 | 18.56 | 18.70 | 18.33 | 18.33 | 32,200 | -0.08(-0.43%) |
Jul 30, 2019 | 18.43 | 18.57 | 18.37 | 18.41 | 30,341 | +0.06(+0.34%) |
Jul 29, 2019 | 18.51 | 18.79 | 18.33 | 18.35 | 28,074 | -0.27(-1.47%) |
Jul 26, 2019 | 18.61 | 18.79 | 18.61 | 18.63 | 20,012 | +0.04(+0.19%) |
Jul 25, 2019 | 19.02 | 19.02 | 18.57 | 18.59 | 17,462 | -0.26(-1.36%) |
Jul 24, 2019 | 18.55 | 19.02 | 18.51 | 18.85 | 37,730 | +0.27(+1.48%) |
Jul 23, 2019 | 18.45 | 18.57 | 18.40 | 18.57 | 8,832 | +0.02(+0.10%) |
Jul 22, 2019 | 18.48 | 18.57 | 18.23 | 18.56 | 9,374 | +0.50(+2.74%) |
Jul 19, 2019 | 18.00 | 18.25 | 17.98 | 18.06 | 14,585 | -0.07(-0.39%) |
Jul 18, 2019 | 18.09 | 18.30 | 18.08 | 18.13 | 12,374 | +0.17(+0.94%) |
Jul 17, 2019 | 18.29 | 18.29 | 17.90 | 17.96 | 9,770 | -0.48(-2.59%) |
Jul 16, 2019 | 18.17 | 18.44 | 17.92 | 18.44 | 15,036 | +0.27(+1.51%) |
Jul 15, 2019 | 18.22 | 18.22 | 17.97 | 18.17 | 12,435 | -0.04(-0.24%) |
Jul 12, 2019 | 18.33 | 18.35 | 17.67 | 18.21 | 20,691 | -0.22(-1.20%) |
Jul 11, 2019 | 18.32 | 18.43 | 18.20 | 18.43 | 11,745 | +0.11(+0.63%) |
Jul 10, 2019 | 18.57 | 18.61 | 18.31 | 18.32 | 23,541 | -0.21(-1.15%) |
Jul 09, 2019 | 18.40 | 18.61 | 18.40 | 18.53 | 16,755 | +0.02(+0.10%) |
Jul 08, 2019 | 18.56 | 18.65 | 18.35 | 18.51 | 11,622 | -0.15(-0.81%) |
Jul 05, 2019 | 18.50 | 18.79 | 18.40 | 18.66 | 11,759 | +0.16(+0.86%) |
Jul 03, 2019 | 18.67 | 18.67 | 18.30 | 18.50 | 5,088 | -0.19(-0.99%) |
Jul 02, 2019 | 18.79 | 18.86 | 18.18 | 18.69 | 10,938 | -0.27(-1.40%) |
Jul 01, 2019 | 18.87 | 18.97 | 18.33 | 18.95 | 45,023 | -0.04(-0.19%) |
Jun 28, 2019 | 18.03 | 19.00 | 18.00 | 18.99 | 144,048 | +0.98(+5.45%) |
Jun 27, 2019 | 17.56 | 18.01 | 17.56 | 18.01 | 20,173 | +0.23(+1.29%) |
Jun 26, 2019 | 17.27 | 17.90 | 17.27 | 17.78 | 21,028 | +0.26(+1.46%) |
Jun 25, 2019 | 17.51 | 17.57 | 17.25 | 17.52 | 66,371 | +0.01(+0.05%) |
Jun 24, 2019 | 17.81 | 17.82 | 17.49 | 17.51 | 27,456 | -0.51(-2.85%) |
Jun 21, 2019 | 17.42 | 18.02 | 17.35 | 18.02 | 42,513 | +0.48(+2.72%) |
Jun 20, 2019 | 17.95 | 17.95 | 17.39 | 17.55 | 5,075 | -0.41(-2.27%) |
Jun 19, 2019 | 17.72 | 18.03 | 17.59 | 17.95 | 9,848 | +0.21(+1.20%) |
Jun 18, 2019 | 17.59 | 18.11 | 17.59 | 17.74 | 9,027 | +0.18(+1.01%) |
Jun 17, 2019 | 17.42 | 17.67 | 17.40 | 17.56 | 7,927 | +0.13(+0.76%) |
Jun 14, 2019 | 17.48 | 17.59 | 17.43 | 17.43 | 11,645 | -0.24(-1.35%) |
Jun 13, 2019 | 17.41 | 17.69 | 17.33 | 17.67 | 10,307 | +0.42(+2.46%) |
Jun 12, 2019 | 17.41 | 17.56 | 17.25 | 17.25 | 10,543 | -0.13(-0.76%) |
Jun 11, 2019 | 17.32 | 17.56 | 17.26 | 17.38 | 11,913 | -0.01(-0.05%) |
Jun 10, 2019 | 17.22 | 17.41 | 17.22 | 17.39 | 10,847 | +0.16(+0.92%) |
Jun 07, 2019 | 17.11 | 17.29 | 16.93 | 17.23 | 11,985 | -0.08(-0.46%) |
Jun 06, 2019 | 17.33 | 17.33 | 17.16 | 17.31 | 4,985 | +0.00(+0.00%) |
Jun 05, 2019 | 17.37 | 17.64 | 17.31 | 17.31 | 11,738 | -0.17(-0.96%) |
Jun 04, 2019 | 17.17 | 17.50 | 17.17 | 17.48 | 12,396 | +0.32(+1.86%) |
Jun 03, 2019 | 17.37 | 17.38 | 16.99 | 17.16 | 24,288 | -0.19(-1.12%) |
May 31, 2019 | 17.20 | 17.50 | 17.06 | 17.35 | 24,987 | -0.02(-0.10%) |
May 30, 2019 | 17.67 | 17.73 | 17.34 | 17.37 | 19,720 | -0.04(-0.20%) |
May 29, 2019 | 17.77 | 17.84 | 17.41 | 17.41 | 26,876 | -0.32(-1.80%) |
May 28, 2019 | 17.72 | 18.00 | 17.62 | 17.72 | 10,147 | -0.24(-1.33%) |
May 24, 2019 | 17.93 | 17.96 | 17.73 | 17.96 | 7,575 | +0.45(+2.58%) |
May 23, 2019 | 17.77 | 17.99 | 17.49 | 17.51 | 21,923 | -0.38(-2.13%) |
May 22, 2019 | 17.79 | 17.91 | 17.79 | 17.89 | 12,465 | -0.12(-0.64%) |
May 21, 2019 | 17.97 | 18.13 | 17.77 | 18.01 | 19,619 | +0.15(+0.84%) |
May 20, 2019 | 17.72 | 17.93 | 17.72 | 17.86 | 18,891 | -0.02(-0.10%) |
May 17, 2019 | 17.92 | 18.01 | 17.57 | 17.87 | 13,228 | -0.08(-0.44%) |
May 16, 2019 | 17.43 | 18.06 | 17.43 | 17.95 | 10,879 | +0.27(+1.55%) |
May 15, 2019 | 17.69 | 17.71 | 17.55 | 17.68 | 66,940 | -0.11(-0.65%) |
May 14, 2019 | 17.61 | 17.79 | 17.42 | 17.79 | 11,054 | +0.21(+1.21%) |
May 13, 2019 | 17.47 | 17.77 | 16.87 | 17.58 | 15,300 | -0.04(-0.25%) |
May 10, 2019 | 17.64 | 17.85 | 17.57 | 17.63 | 143,822 | -0.08(-0.45%) |
May 09, 2019 | 17.79 | 17.88 | 17.68 | 17.71 | 14,166 | -0.09(-0.50%) |
May 08, 2019 | 17.50 | 17.94 | 17.36 | 17.79 | 18,017 | +0.31(+1.77%) |
May 07, 2019 | 17.72 | 17.89 | 17.49 | 17.49 | 20,797 | -0.34(-1.93%) |
May 06, 2019 | 17.57 | 17.91 | 17.41 | 17.83 | 12,654 | +0.13(+0.75%) |
May 03, 2019 | 17.67 | 17.87 | 17.59 | 17.70 | 18,995 | +0.06(+0.35%) |
May 02, 2019 | 17.53 | 17.70 | 17.39 | 17.64 | 10,834 | +0.04(+0.20%) |
May 01, 2019 | 17.83 | 18.00 | 17.60 | 17.60 | 26,357 | -0.40(-2.20%) |
Apr 30, 2019 | 18.03 | 18.03 | 17.85 | 18.00 | 32,243 | -0.02(-0.10%) |
Apr 29, 2019 | 18.03 | 18.03 | 17.70 | 18.01 | 30,493 | -0.02(-0.10%) |
Apr 26, 2019 | 17.81 | 18.03 | 17.79 | 18.03 | 20,009 | +0.42(+2.40%) |
Apr 25, 2019 | 17.49 | 17.61 | 17.49 | 17.61 | 11,614 | +0.15(+0.86%) |
Apr 24, 2019 | 17.16 | 17.56 | 16.98 | 17.46 | 10,274 | +0.28(+1.64%) |
Apr 23, 2019 | 17.06 | 17.34 | 16.98 | 17.18 | 17,404 | +0.18(+1.09%) |
Apr 22, 2019 | 17.14 | 17.23 | 16.95 | 16.99 | 31,066 | -0.27(-1.58%) |
Apr 18, 2019 | 17.24 | 17.32 | 17.07 | 17.27 | 27,968 | -0.11(-0.61%) |
Apr 17, 2019 | 17.32 | 17.55 | 17.32 | 17.37 | 9,298 | +0.07(+0.41%) |
Apr 16, 2019 | 17.49 | 17.56 | 17.30 | 17.30 | 13,014 | -0.28(-1.60%) |
Apr 15, 2019 | 17.11 | 17.59 | 16.99 | 17.58 | 16,540 | +0.47(+2.78%) |
Apr 12, 2019 | 17.41 | 17.45 | 16.97 | 17.11 | 12,165 | -0.19(-1.12%) |
Apr 11, 2019 | 17.48 | 17.59 | 17.30 | 17.30 | 17,360 | -0.06(-0.35%) |
Apr 10, 2019 | 17.55 | 17.59 | 17.36 | 17.36 | 13,496 | -0.04(-0.20%) |
Apr 09, 2019 | 17.52 | 17.55 | 17.40 | 17.40 | 5,090 | -0.10(-0.55%) |
Apr 08, 2019 | 17.40 | 17.58 | 17.32 | 17.49 | 8,231 | -0.10(-0.55%) |
Apr 05, 2019 | 17.33 | 17.59 | 17.33 | 17.59 | 11,482 | +0.18(+1.01%) |
Apr 04, 2019 | 17.53 | 17.53 | 17.36 | 17.42 | 5,807 | -0.10(-0.55%) |
Apr 03, 2019 | 17.54 | 17.54 | 17.40 | 17.51 | 10,270 | +0.04(+0.20%) |
Apr 02, 2019 | 17.46 | 17.49 | 17.42 | 17.48 | 20,357 | +0.02(+0.10%) |