Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.42 | 17.04 | 16.35 | 16.61 | 68,586 | +0.95(+6.07%) |
Mar 30, 2020 | 15.25 | 15.66 | 15.16 | 15.66 | 131,246 | -0.51(-3.15%) |
Mar 27, 2020 | 15.78 | 16.47 | 15.77 | 16.17 | 32,600 | -0.04(-0.25%) |
Mar 26, 2020 | 15.27 | 16.73 | 15.27 | 16.21 | 43,184 | +0.59(+3.78%) |
Mar 25, 2020 | 15.10 | 15.72 | 14.88 | 15.62 | 29,955 | +1.80(+13.02%) |
Mar 24, 2020 | 13.25 | 13.84 | 13.25 | 13.82 | 94,743 | +1.17(+9.25%) |
Mar 23, 2020 | 12.37 | 12.81 | 12.23 | 12.65 | 33,539 | +0.62(+5.11%) |
Mar 20, 2020 | 12.44 | 12.87 | 11.95 | 12.04 | 31,800 | -0.12(-0.95%) |
Mar 19, 2020 | 11.26 | 12.28 | 10.95 | 12.15 | 90,295 | +0.99(+8.87%) |
Mar 18, 2020 | 11.35 | 11.77 | 11.00 | 11.16 | 51,108 | -1.38(-11.00%) |
Mar 17, 2020 | 12.11 | 12.72 | 11.84 | 12.54 | 120,373 | -1.35(-9.72%) |
Mar 16, 2020 | 13.20 | 14.29 | 13.20 | 13.89 | 78,147 | -2.02(-12.70%) |
Mar 13, 2020 | 16.15 | 16.23 | 15.08 | 15.91 | 59,400 | -0.48(-2.93%) |
Mar 12, 2020 | 16.04 | 16.48 | 15.67 | 16.39 | 138,004 | -0.94(-5.44%) |
Mar 11, 2020 | 17.83 | 17.90 | 17.18 | 17.33 | 46,591 | +0.04(+0.24%) |
Mar 10, 2020 | 17.68 | 17.68 | 16.90 | 17.29 | 118,347 | +0.49(+2.92%) |
Mar 09, 2020 | 17.64 | 17.64 | 16.75 | 16.80 | 29,915 | -2.58(-13.31%) |
Mar 06, 2020 | 19.49 | 19.67 | 19.20 | 19.38 | 22,000 | -0.73(-3.63%) |
Mar 05, 2020 | 20.26 | 20.31 | 19.95 | 20.11 | 31,476 | -0.07(-0.35%) |
Mar 04, 2020 | 20.14 | 20.24 | 20.03 | 20.18 | 36,647 | +0.13(+0.65%) |
Mar 03, 2020 | 20.13 | 20.42 | 20.04 | 20.05 | 123,476 | +0.33(+1.66%) |
Mar 02, 2020 | 19.49 | 19.82 | 19.35 | 19.72 | 44,576 | -0.25(-1.24%) |
Feb 28, 2020 | 19.53 | 20.10 | 19.47 | 19.97 | 76,900 | +0.12(+0.60%) |
Feb 27, 2020 | 19.92 | 20.36 | 19.73 | 19.85 | 27,933 | -0.55(-2.70%) |
Feb 26, 2020 | 20.58 | 20.92 | 20.32 | 20.40 | 48,140 | +0.40(+2.00%) |
Feb 25, 2020 | 20.44 | 20.44 | 19.94 | 20.00 | 38,801 | -0.27(-1.33%) |
Feb 24, 2020 | 20.57 | 20.57 | 20.24 | 20.27 | 30,129 | -0.67(-3.20%) |
Feb 21, 2020 | 20.85 | 21.16 | 20.85 | 20.94 | 20,000 | +0.00(+0.00%) |
Feb 20, 2020 | 21.23 | 21.23 | 20.94 | 20.94 | 12,503 | -0.42(-1.99%) |
Feb 19, 2020 | 21.34 | 21.45 | 21.22 | 21.36 | 20,287 | +0.42(+2.03%) |
Feb 18, 2020 | 20.85 | 21.08 | 20.82 | 20.94 | 45,586 | -0.23(-1.09%) |
Feb 14, 2020 | 21.11 | 21.18 | 21.11 | 21.17 | 35,800 | +0.15(+0.71%) |
Feb 13, 2020 | 20.95 | 21.05 | 20.95 | 21.02 | 10,708 | +0.07(+0.33%) |
Feb 12, 2020 | 20.86 | 21.02 | 20.85 | 20.95 | 17,843 | -0.23(-1.09%) |
Feb 11, 2020 | 20.83 | 21.18 | 20.71 | 21.18 | 18,835 | +0.37(+1.78%) |
Feb 10, 2020 | 20.78 | 20.87 | 20.77 | 20.81 | 36,818 | -0.69(-3.21%) |
Feb 07, 2020 | 21.10 | 21.50 | 21.03 | 21.50 | 48,300 | +1.37(+6.81%) |
Feb 06, 2020 | 19.96 | 20.13 | 19.96 | 20.13 | 15,237 | -0.08(-0.40%) |
Feb 05, 2020 | 20.22 | 20.24 | 20.16 | 20.21 | 16,118 | +0.24(+1.20%) |
Feb 04, 2020 | 19.80 | 20.00 | 19.80 | 19.97 | 55,284 | +0.27(+1.37%) |
Feb 03, 2020 | 19.69 | 19.74 | 19.67 | 19.70 | 33,469 | -0.04(-0.20%) |
Jan 31, 2020 | 19.98 | 19.98 | 19.56 | 19.74 | 26,300 | -0.32(-1.60%) |
Jan 30, 2020 | 19.77 | 20.06 | 19.77 | 20.06 | 11,747 | +0.62(+3.19%) |
Jan 29, 2020 | 19.48 | 19.53 | 19.41 | 19.44 | 18,996 | +0.46(+2.45%) |
Jan 28, 2020 | 18.91 | 19.01 | 18.84 | 18.98 | 24,309 | +0.43(+2.32%) |
Jan 27, 2020 | 18.63 | 18.63 | 18.54 | 18.55 | 6,326 | -0.34(-1.81%) |
Jan 24, 2020 | 18.96 | 18.96 | 18.74 | 18.89 | 17,000 | -0.20(-1.07%) |
Jan 23, 2020 | 18.78 | 19.12 | 18.78 | 19.09 | 9,823 | -0.01(-0.05%) |
Jan 22, 2020 | 18.99 | 19.11 | 18.99 | 19.10 | 12,627 | +0.10(+0.53%) |
Jan 21, 2020 | 18.97 | 19.09 | 18.97 | 19.00 | 30,616 | +0.30(+1.60%) |
Jan 17, 2020 | 18.89 | 18.89 | 18.60 | 18.70 | 12,600 | -0.57(-2.96%) |
Jan 16, 2020 | 19.14 | 19.31 | 19.14 | 19.27 | 6,820 | +0.26(+1.37%) |
Jan 15, 2020 | 19.00 | 19.08 | 18.98 | 19.01 | 13,971 | +0.41(+2.20%) |
Jan 14, 2020 | 18.26 | 18.65 | 18.26 | 18.60 | 7,094 | +0.55(+3.08%) |
Jan 13, 2020 | 17.74 | 18.12 | 17.74 | 18.05 | 10,077 | +0.50(+2.82%) |
Jan 10, 2020 | 17.56 | 17.62 | 17.53 | 17.55 | 19,100 | +0.43(+2.48%) |
Jan 09, 2020 | 17.06 | 17.17 | 17.00 | 17.12 | 6,890 | +0.14(+0.85%) |
Jan 08, 2020 | 17.11 | 17.12 | 16.97 | 16.98 | 15,323 | -0.24(-1.39%) |
Jan 07, 2020 | 17.26 | 17.29 | 17.16 | 17.22 | 10,466 | -0.36(-2.02%) |
Jan 06, 2020 | 17.85 | 17.85 | 17.50 | 17.57 | 19,750 | +0.02(+0.11%) |
Jan 03, 2020 | 17.41 | 17.60 | 17.41 | 17.55 | 11,200 | +0.16(+0.89%) |
Jan 02, 2020 | 17.39 | 17.40 | 17.33 | 17.40 | 4,704 | +0.08(+0.49%) |
Dec 31, 2019 | 17.57 | 17.57 | 17.30 | 17.32 | 3,300 | +0.01(+0.03%) |
Dec 30, 2019 | 17.35 | 17.55 | 17.30 | 17.31 | 14,427 | -0.18(-1.03%) |
Dec 27, 2019 | 17.31 | 17.49 | 17.29 | 17.49 | 3,600 | +0.23(+1.33%) |
Dec 26, 2019 | 17.13 | 17.26 | 17.13 | 17.26 | 9,285 | +0.26(+1.53%) |
Dec 24, 2019 | 17.26 | 17.26 | 17.00 | 17.00 | 2,300 | -0.22(-1.28%) |
Dec 23, 2019 | 17.17 | 17.22 | 17.12 | 17.22 | 33,481 | +0.56(+3.36%) |
Dec 20, 2019 | 16.77 | 16.77 | 16.66 | 16.66 | 15,900 | +0.04(+0.25%) |
Dec 19, 2019 | 16.73 | 16.73 | 16.52 | 16.62 | 14,013 | +0.24(+1.45%) |
Dec 18, 2019 | 16.35 | 16.43 | 16.35 | 16.38 | 4,134 | +0.31(+1.96%) |
Dec 17, 2019 | 16.08 | 16.14 | 16.03 | 16.07 | 24,116 | +0.39(+2.49%) |
Dec 16, 2019 | 15.60 | 15.71 | 15.60 | 15.68 | 18,319 | +0.01(+0.03%) |
Dec 13, 2019 | 15.73 | 15.73 | 15.46 | 15.67 | 28,500 | +0.04(+0.26%) |
Dec 12, 2019 | 15.54 | 15.63 | 15.53 | 15.63 | 18,288 | +0.00(+0.00%) |
Dec 11, 2019 | 15.59 | 15.67 | 15.59 | 15.63 | 13,416 | -0.01(-0.10%) |
Dec 10, 2019 | 15.65 | 15.68 | 15.61 | 15.64 | 18,345 | -0.08(-0.50%) |
Dec 09, 2019 | 15.71 | 15.77 | 15.67 | 15.72 | 12,380 | -0.71(-4.30%) |
Dec 06, 2019 | 16.36 | 16.51 | 16.36 | 16.43 | 11,800 | +0.07(+0.46%) |
Dec 05, 2019 | 16.26 | 16.42 | 16.26 | 16.36 | 38,098 | -0.20(-1.20%) |
Dec 04, 2019 | 16.58 | 16.59 | 16.48 | 16.55 | 16,999 | +0.04(+0.26%) |
Dec 03, 2019 | 16.51 | 16.54 | 16.38 | 16.51 | 47,626 | -0.34(-2.02%) |
Dec 02, 2019 | 16.83 | 16.85 | 16.64 | 16.85 | 66,455 | -0.11(-0.65%) |
Nov 29, 2019 | 16.72 | 16.98 | 16.72 | 16.96 | 68,300 | +0.14(+0.83%) |
Nov 27, 2019 | 16.85 | 16.85 | 16.77 | 16.82 | 4,000 | -0.13(-0.77%) |
Nov 26, 2019 | 16.93 | 17.00 | 16.84 | 16.95 | 12,149 | -0.05(-0.29%) |
Nov 25, 2019 | 17.01 | 17.01 | 16.87 | 17.00 | 6,503 | -0.12(-0.70%) |
Nov 22, 2019 | 17.11 | 17.12 | 17.02 | 17.12 | 5,300 | -0.04(-0.23%) |
Nov 21, 2019 | 17.13 | 17.30 | 17.11 | 17.16 | 6,315 | +0.00(+0.00%) |
Nov 20, 2019 | 17.20 | 17.21 | 17.08 | 17.16 | 5,992 | -0.20(-1.18%) |
Nov 19, 2019 | 17.39 | 17.40 | 17.28 | 17.36 | 15,791 | -0.21(-1.19%) |
Nov 18, 2019 | 17.37 | 17.57 | 17.37 | 17.57 | 2,882 | +0.44(+2.58%) |
Nov 15, 2019 | 17.02 | 17.15 | 17.02 | 17.13 | 3,200 | +0.08(+0.48%) |
Nov 14, 2019 | 16.98 | 17.05 | 16.86 | 17.05 | 5,956 | -0.06(-0.38%) |
Nov 13, 2019 | 17.13 | 17.14 | 17.06 | 17.11 | 5,707 | -0.22(-1.27%) |
Nov 12, 2019 | 17.28 | 17.39 | 17.28 | 17.34 | 2,987 | -0.05(-0.29%) |
Nov 11, 2019 | 17.34 | 17.44 | 17.30 | 17.39 | 4,203 | -0.13(-0.77%) |
Nov 08, 2019 | 17.47 | 17.52 | 17.19 | 17.52 | 8,500 | -0.14(-0.79%) |
Nov 07, 2019 | 17.56 | 17.75 | 17.52 | 17.66 | 9,353 | -0.30(-1.67%) |
Nov 06, 2019 | 18.13 | 18.13 | 17.92 | 17.96 | 23,126 | -0.24(-1.34%) |
Nov 05, 2019 | 18.17 | 18.24 | 18.13 | 18.20 | 6,667 | -0.23(-1.23%) |
Nov 04, 2019 | 18.26 | 18.44 | 18.26 | 18.43 | 13,794 | +0.25(+1.38%) |
Nov 01, 2019 | 18.07 | 18.21 | 18.07 | 18.18 | 6,300 | +0.08(+0.44%) |
Oct 31, 2019 | 18.03 | 18.11 | 18.00 | 18.10 | 12,466 | -0.28(-1.52%) |
Oct 30, 2019 | 18.33 | 18.38 | 18.28 | 18.38 | 10,118 | +0.18(+0.99%) |
Oct 29, 2019 | 17.81 | 18.20 | 17.81 | 18.20 | 4,482 | +0.00(+0.00%) |
Oct 28, 2019 | 18.09 | 18.20 | 18.06 | 18.20 | 8,570 | +0.06(+0.34%) |
Oct 25, 2019 | 17.98 | 18.14 | 17.98 | 18.14 | 5,100 | +0.20(+1.11%) |
Oct 24, 2019 | 17.85 | 17.98 | 17.84 | 17.94 | 7,392 | +0.47(+2.69%) |
Oct 23, 2019 | 17.33 | 17.47 | 17.27 | 17.47 | 13,550 | +0.95(+5.78%) |
Oct 22, 2019 | 16.38 | 16.61 | 16.38 | 16.52 | 8,508 | +0.27(+1.63%) |
Oct 21, 2019 | 16.16 | 16.30 | 16.16 | 16.25 | 24,280 | +0.05(+0.34%) |
Oct 18, 2019 | 16.18 | 16.23 | 16.09 | 16.20 | 43,600 | +0.07(+0.40%) |
Oct 17, 2019 | 16.21 | 16.21 | 16.05 | 16.13 | 5,906 | +0.49(+3.13%) |
Oct 16, 2019 | 15.65 | 15.65 | 15.62 | 15.64 | 20,620 | -0.14(-0.90%) |
Oct 15, 2019 | 15.71 | 15.82 | 15.63 | 15.78 | 11,099 | -0.11(-0.68%) |
Oct 14, 2019 | 15.82 | 15.89 | 15.79 | 15.89 | 8,525 | -0.21(-1.30%) |
Oct 11, 2019 | 16.08 | 16.25 | 16.08 | 16.10 | 8,200 | +0.14(+0.88%) |
Oct 10, 2019 | 15.95 | 15.97 | 15.80 | 15.96 | 30,037 | +0.18(+1.14%) |
Oct 09, 2019 | 15.84 | 15.89 | 15.74 | 15.78 | 13,162 | +0.01(+0.06%) |
Oct 08, 2019 | 15.78 | 15.79 | 15.67 | 15.77 | 22,715 | -0.28(-1.74%) |
Oct 07, 2019 | 15.92 | 16.14 | 15.92 | 16.05 | 7,730 | +0.43(+2.75%) |
Oct 04, 2019 | 15.71 | 15.80 | 15.62 | 15.62 | 20,600 | +0.21(+1.36%) |
Oct 03, 2019 | 15.39 | 15.62 | 15.30 | 15.41 | 28,098 | -0.20(-1.28%) |
Oct 02, 2019 | 15.69 | 15.72 | 15.51 | 15.61 | 25,067 | -0.56(-3.46%) |
Oct 01, 2019 | 16.09 | 16.24 | 16.07 | 16.17 | 13,695 | -0.35(-2.15%) |
Sep 30, 2019 | 16.42 | 16.64 | 16.41 | 16.52 | 4,301 | +0.18(+1.13%) |
Sep 27, 2019 | 16.19 | 16.46 | 16.19 | 16.34 | 4,700 | +0.41(+2.57%) |
Sep 26, 2019 | 16.05 | 16.13 | 15.93 | 15.93 | 24,547 | -0.10(-0.62%) |
Sep 25, 2019 | 15.99 | 16.04 | 15.91 | 16.03 | 17,975 | -0.24(-1.48%) |
Sep 24, 2019 | 16.37 | 16.37 | 16.13 | 16.27 | 25,369 | -0.12(-0.70%) |
Sep 23, 2019 | 16.19 | 16.42 | 16.18 | 16.39 | 9,435 | +0.08(+0.46%) |
Sep 20, 2019 | 16.13 | 16.37 | 16.13 | 16.31 | 17,600 | +0.17(+1.08%) |
Sep 19, 2019 | 16.15 | 16.23 | 16.09 | 16.14 | 9,574 | +0.18(+1.10%) |
Sep 18, 2019 | 16.01 | 16.10 | 15.85 | 15.96 | 13,707 | +0.06(+0.38%) |
Sep 17, 2019 | 15.79 | 15.93 | 15.79 | 15.90 | 56,639 | +0.35(+2.22%) |
Sep 16, 2019 | 15.46 | 15.60 | 15.46 | 15.55 | 12,211 | -0.02(-0.13%) |
Sep 13, 2019 | 15.54 | 15.61 | 15.52 | 15.58 | 10,500 | -0.52(-3.25%) |
Sep 12, 2019 | 15.65 | 16.13 | 15.65 | 16.10 | 48,727 | +0.55(+3.54%) |
Sep 11, 2019 | 15.52 | 15.64 | 15.52 | 15.55 | 73,734 | +0.13(+0.84%) |
Sep 10, 2019 | 15.45 | 15.71 | 15.42 | 15.42 | 58,995 | -0.23(-1.50%) |
Sep 09, 2019 | 15.77 | 15.77 | 15.62 | 15.65 | 11,193 | -0.18(-1.11%) |
Sep 06, 2019 | 15.77 | 15.86 | 15.75 | 15.83 | 11,100 | -0.02(-0.09%) |
Sep 05, 2019 | 16.07 | 16.07 | 15.77 | 15.85 | 33,784 | -0.26(-1.58%) |
Sep 04, 2019 | 16.13 | 16.17 | 16.06 | 16.10 | 72,797 | +0.29(+1.83%) |
Sep 03, 2019 | 15.62 | 15.81 | 15.62 | 15.81 | 49,728 | +0.05(+0.30%) |
Aug 30, 2019 | 15.91 | 15.91 | 15.66 | 15.76 | 49,400 | -0.17(-1.07%) |
Aug 29, 2019 | 15.89 | 16.03 | 15.88 | 15.93 | 14,328 | +0.26(+1.67%) |
Aug 28, 2019 | 15.64 | 15.74 | 15.62 | 15.67 | 28,903 | -0.32(-2.03%) |
Aug 27, 2019 | 16.07 | 16.09 | 15.94 | 15.99 | 86,071 | +0.26(+1.65%) |
Aug 26, 2019 | 15.82 | 15.82 | 15.73 | 15.73 | 5,000 | +0.04(+0.22%) |
Aug 23, 2019 | 15.83 | 15.84 | 15.70 | 15.70 | 17,500 | -0.52(-3.21%) |
Aug 22, 2019 | 16.18 | 16.25 | 16.11 | 16.22 | 19,560 | -0.18(-1.10%) |
Aug 21, 2019 | 16.50 | 16.52 | 16.36 | 16.40 | 177,822 | -0.01(-0.06%) |
Aug 20, 2019 | 16.39 | 16.41 | 16.30 | 16.41 | 126,955 | -0.48(-2.84%) |
Aug 19, 2019 | 16.76 | 16.90 | 16.76 | 16.89 | 8,535 | +0.30(+1.81%) |
Aug 16, 2019 | 16.50 | 16.61 | 16.48 | 16.59 | 21,900 | +0.02(+0.14%) |
Aug 15, 2019 | 16.61 | 16.61 | 16.45 | 16.57 | 51,040 | -0.10(-0.59%) |
Aug 14, 2019 | 16.77 | 16.77 | 16.60 | 16.66 | 48,486 | -0.57(-3.28%) |
Aug 13, 2019 | 17.15 | 17.29 | 17.12 | 17.23 | 52,542 | +0.29(+1.71%) |
Aug 12, 2019 | 17.21 | 17.30 | 16.85 | 16.94 | 23,083 | -0.40(-2.31%) |
Aug 09, 2019 | 17.21 | 17.34 | 17.21 | 17.34 | 5,900 | +0.24(+1.40%) |
Aug 08, 2019 | 16.96 | 17.18 | 16.90 | 17.10 | 34,834 | +0.41(+2.46%) |
Aug 07, 2019 | 16.61 | 16.70 | 16.52 | 16.69 | 26,112 | -0.52(-3.02%) |
Aug 06, 2019 | 16.94 | 17.21 | 16.79 | 17.21 | 107,828 | +0.62(+3.74%) |
Aug 05, 2019 | 16.97 | 16.97 | 16.59 | 16.59 | 19,611 | -0.54(-3.15%) |
Aug 02, 2019 | 16.85 | 17.13 | 16.85 | 17.13 | 9,100 | +0.23(+1.36%) |
Aug 01, 2019 | 16.58 | 16.90 | 16.39 | 16.90 | 22,822 | +0.38(+2.30%) |
Jul 31, 2019 | 16.78 | 16.78 | 16.43 | 16.52 | 13,420 | +0.28(+1.72%) |
Jul 30, 2019 | 16.14 | 16.25 | 16.14 | 16.24 | 22,148 | +0.17(+1.06%) |
Jul 29, 2019 | 16.25 | 16.25 | 16.07 | 16.07 | 2,459 | -0.32(-1.92%) |
Jul 26, 2019 | 16.50 | 16.50 | 16.35 | 16.39 | 11,100 | -0.66(-3.87%) |
Jul 25, 2019 | 17.08 | 17.23 | 16.89 | 17.05 | 3,910 | -0.63(-3.59%) |
Jul 24, 2019 | 17.46 | 17.68 | 17.46 | 17.68 | 5,077 | +0.44(+2.55%) |
Jul 23, 2019 | 17.17 | 17.27 | 17.10 | 17.24 | 48,828 | +0.07(+0.40%) |
Jul 22, 2019 | 17.25 | 17.25 | 17.02 | 17.17 | 12,345 | +0.00(+0.00%) |
Jul 19, 2019 | 17.24 | 17.32 | 17.12 | 17.17 | 5,500 | +0.43(+2.57%) |
Jul 18, 2019 | 16.67 | 16.83 | 16.58 | 16.74 | 18,884 | -0.69(-3.96%) |
Jul 17, 2019 | 17.14 | 17.54 | 17.11 | 17.43 | 6,721 | +0.22(+1.28%) |
Jul 16, 2019 | 17.25 | 17.30 | 17.14 | 17.21 | 16,517 | -0.07(-0.43%) |
Jul 15, 2019 | 17.22 | 17.37 | 17.20 | 17.29 | 1,556 | +0.02(+0.14%) |
Jul 12, 2019 | 17.23 | 17.26 | 17.14 | 17.26 | 1,900 | +0.00(+0.00%) |
Jul 11, 2019 | 17.13 | 17.26 | 16.83 | 17.26 | 8,265 | +0.28(+1.68%) |
Jul 10, 2019 | 16.96 | 17.23 | 16.66 | 16.98 | 8,122 | +0.44(+2.63%) |
Jul 09, 2019 | 16.42 | 16.54 | 16.42 | 16.54 | 6,525 | -0.16(-0.96%) |
Jul 08, 2019 | 16.70 | 16.71 | 16.60 | 16.70 | 15,516 | +0.00(+0.00%) |
Jul 05, 2019 | 16.61 | 16.70 | 16.55 | 16.70 | 11,200 | -0.41(-2.40%) |
Jul 03, 2019 | 17.12 | 17.15 | 17.11 | 17.11 | 5,000 | +0.12(+0.71%) |
Jul 02, 2019 | 16.96 | 17.25 | 16.76 | 16.99 | 61,315 | -0.23(-1.31%) |
Jul 01, 2019 | 17.27 | 17.28 | 17.12 | 17.21 | 5,708 | +0.27(+1.62%) |
Jun 28, 2019 | 17.15 | 17.15 | 16.94 | 16.94 | 1,300 | -0.14(-0.82%) |
Jun 27, 2019 | 17.15 | 17.28 | 17.05 | 17.08 | 27,094 | -0.06(-0.35%) |
Jun 26, 2019 | 17.15 | 17.25 | 17.10 | 17.14 | 11,478 | +0.74(+4.51%) |
Jun 25, 2019 | 16.80 | 16.80 | 16.40 | 16.40 | 32,363 | -0.06(-0.35%) |
Jun 24, 2019 | 16.39 | 16.50 | 16.35 | 16.46 | 11,484 | -0.22(-1.33%) |
Jun 21, 2019 | 16.78 | 16.99 | 16.65 | 16.68 | 12,600 | +0.47(+2.90%) |
Jun 20, 2019 | 16.21 | 16.21 | 16.21 | 391 | +0.00(+0.00%) | |
Jun 19, 2019 | 16.40 | 16.95 | 16.21 | 16.21 | 1,647 | -0.39(-2.35%) |
Jun 18, 2019 | 16.64 | 16.68 | 16.37 | 16.60 | 4,330 | +0.04(+0.22%) |
Jun 17, 2019 | 17.02 | 17.02 | 16.56 | 16.56 | 3,772 | -0.68(-3.92%) |
Jun 14, 2019 | 17.43 | 17.43 | 17.22 | 17.24 | 2,800 | -0.32(-1.82%) |
Jun 13, 2019 | 17.60 | 17.60 | 17.33 | 17.56 | 3,929 | +0.22(+1.27%) |
Jun 12, 2019 | 17.43 | 17.43 | 17.16 | 17.34 | 3,488 | -0.39(-2.19%) |
Jun 11, 2019 | 17.50 | 17.73 | 17.40 | 17.73 | 78,981 | +0.45(+2.60%) |
Jun 10, 2019 | 17.34 | 17.34 | 17.10 | 17.28 | 1,154 | +0.31(+1.80%) |
Jun 07, 2019 | 16.93 | 17.06 | 16.80 | 16.97 | 2,000 | +0.22(+1.34%) |
Jun 06, 2019 | 16.72 | 16.75 | 16.69 | 16.75 | 1,379 | -0.03(-0.18%) |
Jun 05, 2019 | 16.95 | 16.95 | 16.56 | 16.78 | 175,778 | -0.08(-0.47%) |
Jun 04, 2019 | 16.71 | 16.86 | 16.55 | 16.86 | 4,368 | -0.26(-1.52%) |
Jun 03, 2019 | 16.72 | 17.12 | 16.58 | 17.12 | 8,592 | +0.41(+2.45%) |
May 31, 2019 | 16.78 | 16.94 | 16.51 | 16.71 | 1,100 | -0.04(-0.27%) |
May 30, 2019 | 16.64 | 16.75 | 16.64 | 16.75 | 725 | +0.02(+0.09%) |
May 29, 2019 | 16.99 | 16.99 | 16.70 | 16.74 | 3,036 | -0.60(-3.46%) |
May 28, 2019 | 17.45 | 17.45 | 17.34 | 17.34 | 3,581 | +0.08(+0.46%) |
May 24, 2019 | 17.51 | 17.51 | 17.26 | 17.26 | 2,700 | -0.16(-0.95%) |
May 23, 2019 | 17.74 | 17.74 | 17.15 | 17.43 | 8,706 | -0.72(-3.99%) |
May 22, 2019 | 18.04 | 18.18 | 17.97 | 18.15 | 4,233 | -0.33(-1.79%) |
May 21, 2019 | 18.33 | 18.48 | 18.13 | 18.48 | 9,278 | +0.39(+2.16%) |
May 20, 2019 | 17.69 | 18.09 | 17.60 | 18.09 | 2,081 | +0.47(+2.68%) |
May 17, 2019 | 17.75 | 17.76 | 17.62 | 17.62 | 3,200 | +0.25(+1.43%) |
May 16, 2019 | 16.92 | 17.37 | 16.92 | 17.37 | 2,098 | +0.49(+2.90%) |
May 15, 2019 | 16.20 | 16.88 | 16.20 | 16.88 | 2,347 | +0.55(+3.37%) |
May 14, 2019 | 16.44 | 16.44 | 16.28 | 16.33 | 1,424 | +0.18(+1.11%) |
May 13, 2019 | 16.03 | 16.15 | 15.68 | 16.15 | 4,116 | -0.30(-1.79%) |
May 10, 2019 | 15.78 | 16.45 | 15.77 | 16.45 | 6,500 | +0.65(+4.12%) |
May 09, 2019 | 15.92 | 16.18 | 15.71 | 15.79 | 14,970 | -0.22(-1.34%) |
May 08, 2019 | 15.84 | 16.15 | 15.84 | 16.01 | 4,629 | -0.06(-0.37%) |
May 07, 2019 | 15.98 | 16.07 | 15.73 | 16.07 | 5,994 | -0.14(-0.86%) |
May 06, 2019 | 16.71 | 16.77 | 16.21 | 16.21 | 8,670 | -0.18(-1.13%) |
May 03, 2019 | 16.87 | 16.87 | 16.39 | 16.39 | 1,900 | +0.32(+1.96%) |
May 02, 2019 | 16.61 | 16.66 | 16.08 | 16.08 | 3,884 | -0.63(-3.77%) |
May 01, 2019 | 16.91 | 16.91 | 16.14 | 16.71 | 2,413 | -0.16(-0.95%) |
Apr 30, 2019 | 16.68 | 16.87 | 16.67 | 16.87 | 560 | +0.07(+0.42%) |
Apr 29, 2019 | 17.10 | 17.30 | 16.72 | 16.80 | 3,062 | -1.32(-7.28%) |
Apr 26, 2019 | 18.18 | 18.18 | 17.54 | 18.12 | 2,100 | +0.35(+1.97%) |
Apr 25, 2019 | 18.40 | 18.44 | 17.77 | 17.77 | 1,277 | -0.79(-4.26%) |
Apr 24, 2019 | 18.66 | 18.66 | 17.89 | 18.56 | 5,432 | -0.21(-1.09%) |
Apr 23, 2019 | 18.32 | 19.08 | 18.32 | 18.77 | 54,331 | +0.48(+2.65%) |
Apr 22, 2019 | 18.30 | 18.30 | 18.10 | 18.28 | 1,073 | -0.02(-0.11%) |
Apr 18, 2019 | 18.48 | 18.48 | 17.98 | 18.30 | 1,800 | +0.32(+1.78%) |
Apr 17, 2019 | 18.32 | 18.39 | 17.98 | 17.98 | 5,783 | -0.34(-1.86%) |
Apr 16, 2019 | 18.50 | 19.00 | 18.30 | 18.32 | 15,630 | -43.93(-70.57%) |
Apr 15, 2019 | 65.46 | 66.46 | 62.03 | 62.25 | 1,072 | -3.04(-4.66%) |
Apr 12, 2019 | 65.00 | 65.29 | 61.60 | 65.29 | 600 | +0.14(+0.21%) |
Apr 11, 2019 | 65.15 | 65.15 | 65.15 | 65.15 | 235 | +3.98(+6.51%) |
Apr 10, 2019 | 61.17 | 61.17 | 61.17 | 61.17 | 747 | +0.56(+0.92%) |
Apr 09, 2019 | 62.33 | 62.38 | 60.61 | 60.61 | 3,130 | -4.15(-6.41%) |
Apr 08, 2019 | 64.76 | 64.76 | 64.76 | 64.76 | 1,220 | +0.77(+1.20%) |
Apr 05, 2019 | 57.69 | 63.99 | 57.69 | 63.99 | 4,700 | -6.01(-8.59%) |
Apr 04, 2019 | 74.87 | 74.87 | 55.51 | 70.00 | 1,028 | +10.00(+16.67%) |
Apr 03, 2019 | 70.00 | 75.00 | 60.00 | 60.00 | 2,118 | +4.21(+7.55%) |
Apr 02, 2019 | 55.11 | 55.79 | 54.69 | 55.79 | 4,442 | +1.45(+2.68%) |