Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.40 | 12.51 | 11.41 | 12.08 | 118,422 | -0.41(-3.31%) |
Mar 30, 2020 | 12.28 | 12.77 | 11.80 | 12.50 | 69,187 | +0.32(+2.60%) |
Mar 27, 2020 | 12.80 | 13.17 | 12.06 | 12.18 | 103,884 | -1.04(-7.86%) |
Mar 26, 2020 | 11.87 | 13.26 | 11.84 | 13.22 | 137,956 | +1.36(+11.43%) |
Mar 25, 2020 | 11.34 | 12.19 | 10.87 | 11.86 | 92,700 | +0.49(+4.34%) |
Mar 24, 2020 | 11.19 | 11.41 | 10.87 | 11.37 | 132,945 | +0.64(+5.99%) |
Mar 23, 2020 | 11.04 | 11.32 | 10.44 | 10.73 | 129,635 | -0.22(-2.01%) |
Mar 20, 2020 | 11.64 | 11.79 | 10.59 | 10.95 | 134,084 | -0.72(-6.19%) |
Mar 19, 2020 | 10.97 | 11.88 | 10.79 | 11.67 | 95,022 | +0.73(+6.68%) |
Mar 18, 2020 | 11.84 | 12.23 | 10.83 | 10.94 | 93,106 | -1.36(-11.03%) |
Mar 17, 2020 | 11.31 | 12.76 | 11.03 | 12.30 | 112,787 | +1.38(+12.67%) |
Mar 16, 2020 | 11.45 | 12.09 | 10.86 | 10.91 | 84,743 | -1.42(-11.50%) |
Mar 13, 2020 | 11.63 | 12.33 | 11.27 | 12.33 | 72,548 | +1.21(+10.85%) |
Mar 12, 2020 | 11.23 | 11.88 | 10.90 | 11.12 | 136,467 | -0.72(-6.10%) |
Mar 11, 2020 | 11.99 | 12.74 | 11.63 | 11.85 | 73,518 | -0.57(-4.61%) |
Mar 10, 2020 | 12.83 | 12.83 | 11.64 | 12.42 | 222,144 | +0.36(+2.99%) |
Mar 09, 2020 | 12.90 | 13.36 | 11.59 | 12.06 | 153,967 | -1.76(-12.75%) |
Mar 06, 2020 | 14.96 | 15.07 | 13.66 | 13.82 | 219,348 | -1.07(-7.16%) |
Mar 05, 2020 | 15.18 | 15.18 | 14.54 | 14.89 | 64,283 | -0.59(-3.81%) |
Mar 04, 2020 | 15.01 | 15.60 | 14.74 | 15.48 | 44,203 | +0.70(+4.71%) |
Mar 03, 2020 | 15.31 | 15.64 | 14.69 | 14.78 | 55,001 | -0.54(-3.51%) |
Mar 02, 2020 | 14.92 | 15.41 | 14.73 | 15.32 | 93,643 | +0.46(+3.08%) |
Feb 28, 2020 | 15.21 | 15.41 | 14.57 | 14.86 | 61,422 | -0.31(-2.03%) |
Feb 27, 2020 | 15.96 | 16.30 | 14.98 | 15.17 | 59,177 | -0.99(-6.11%) |
Feb 26, 2020 | 16.45 | 16.47 | 15.97 | 16.15 | 40,908 | -0.12(-0.76%) |
Feb 25, 2020 | 17.01 | 17.01 | 16.22 | 16.28 | 58,106 | -0.80(-4.69%) |
Feb 24, 2020 | 17.00 | 17.27 | 16.88 | 17.08 | 38,239 | -0.32(-1.82%) |
Feb 21, 2020 | 17.57 | 17.58 | 17.37 | 17.40 | 27,929 | -0.08(-0.45%) |
Feb 20, 2020 | 17.25 | 17.55 | 17.25 | 17.47 | 25,485 | +0.11(+0.66%) |
Feb 19, 2020 | 17.17 | 17.68 | 17.17 | 17.36 | 25,005 | +0.06(+0.36%) |
Feb 18, 2020 | 17.48 | 17.55 | 17.29 | 17.30 | 11,958 | -0.30(-1.70%) |
Feb 14, 2020 | 17.92 | 17.92 | 17.60 | 17.60 | 16,235 | -0.27(-1.53%) |
Feb 13, 2020 | 17.63 | 17.94 | 17.63 | 17.87 | 13,778 | +0.19(+1.10%) |
Feb 12, 2020 | 17.77 | 17.78 | 17.63 | 17.68 | 17,984 | +0.04(+0.25%) |
Feb 11, 2020 | 17.76 | 17.89 | 17.58 | 17.63 | 25,307 | +0.04(+0.20%) |
Feb 10, 2020 | 17.59 | 17.70 | 17.59 | 17.60 | 19,459 | +0.06(+0.35%) |
Feb 07, 2020 | 17.58 | 17.70 | 17.41 | 17.54 | 21,230 | -0.18(-1.04%) |
Feb 06, 2020 | 17.83 | 17.83 | 17.62 | 17.72 | 16,775 | -0.07(-0.40%) |
Feb 05, 2020 | 17.50 | 17.88 | 17.50 | 17.79 | 20,041 | +0.45(+2.57%) |
Feb 04, 2020 | 17.14 | 17.42 | 17.03 | 17.35 | 42,523 | +0.18(+1.02%) |
Feb 03, 2020 | 17.33 | 17.48 | 17.17 | 17.17 | 17,905 | -0.06(-0.36%) |
Jan 31, 2020 | 17.50 | 17.64 | 17.08 | 17.23 | 38,831 | -0.38(-2.14%) |
Jan 30, 2020 | 17.27 | 17.71 | 17.25 | 17.61 | 16,945 | +0.30(+1.72%) |
Jan 29, 2020 | 17.64 | 17.64 | 17.28 | 17.31 | 22,344 | -0.42(-2.37%) |
Jan 28, 2020 | 17.91 | 17.91 | 17.25 | 17.73 | 19,019 | +0.24(+1.35%) |
Jan 27, 2020 | 17.43 | 17.70 | 17.42 | 17.49 | 22,483 | -0.11(-0.60%) |
Jan 24, 2020 | 17.55 | 17.76 | 17.46 | 17.60 | 15,303 | -0.18(-0.99%) |
Jan 23, 2020 | 17.91 | 18.04 | 17.52 | 17.77 | 28,258 | -0.22(-1.22%) |
Jan 22, 2020 | 17.98 | 18.04 | 17.84 | 17.99 | 15,936 | +0.07(+0.39%) |
Jan 21, 2020 | 17.97 | 18.08 | 17.85 | 17.92 | 30,025 | -0.21(-1.16%) |
Jan 17, 2020 | 18.40 | 18.40 | 18.10 | 18.13 | 22,841 | -0.11(-0.62%) |
Jan 16, 2020 | 18.04 | 18.37 | 18.04 | 18.25 | 25,477 | +0.16(+0.87%) |
Jan 15, 2020 | 18.03 | 18.15 | 17.87 | 18.09 | 24,718 | -0.04(-0.19%) |
Jan 14, 2020 | 18.23 | 18.27 | 18.10 | 18.12 | 25,613 | -0.14(-0.77%) |
Jan 13, 2020 | 17.91 | 18.61 | 17.91 | 18.26 | 19,790 | +0.31(+1.71%) |
Jan 10, 2020 | 17.83 | 18.26 | 17.78 | 17.96 | 58,931 | +0.08(+0.44%) |
Jan 09, 2020 | 18.09 | 18.10 | 17.81 | 17.88 | 22,889 | -0.17(-0.92%) |
Jan 08, 2020 | 18.02 | 18.23 | 17.92 | 18.05 | 28,980 | -0.02(-0.10%) |
Jan 07, 2020 | 17.93 | 18.08 | 17.71 | 18.06 | 28,297 | +0.00(+0.00%) |
Jan 06, 2020 | 17.95 | 18.22 | 17.84 | 18.06 | 23,836 | -0.03(-0.15%) |
Jan 03, 2020 | 18.17 | 18.30 | 17.98 | 18.09 | 15,532 | -0.28(-1.52%) |
Jan 02, 2020 | 18.60 | 18.69 | 18.20 | 18.37 | 23,826 | -0.17(-0.90%) |
Dec 31, 2019 | 18.61 | 18.61 | 18.48 | 18.54 | 19,529 | -0.08(-0.42%) |
Dec 30, 2019 | 18.46 | 18.63 | 18.39 | 18.61 | 42,221 | +0.07(+0.38%) |
Dec 27, 2019 | 18.46 | 18.55 | 18.25 | 18.55 | 27,181 | +0.10(+0.52%) |
Dec 26, 2019 | 18.69 | 18.92 | 18.20 | 18.45 | 35,102 | -0.33(-1.77%) |
Dec 24, 2019 | 18.86 | 18.88 | 18.65 | 18.78 | 18,958 | -0.04(-0.23%) |
Dec 23, 2019 | 19.04 | 19.04 | 18.45 | 18.83 | 87,139 | -0.25(-1.33%) |
Dec 20, 2019 | 18.83 | 19.18 | 18.55 | 19.08 | 181,592 | +0.36(+1.92%) |
Dec 19, 2019 | 18.62 | 18.76 | 18.58 | 18.72 | 41,406 | +0.09(+0.47%) |
Dec 18, 2019 | 18.66 | 18.76 | 18.54 | 18.63 | 33,335 | +0.12(+0.66%) |
Dec 17, 2019 | 18.52 | 18.81 | 18.41 | 18.51 | 46,975 | +0.10(+0.57%) |
Dec 16, 2019 | 18.39 | 18.61 | 18.17 | 18.40 | 75,056 | +0.05(+0.29%) |
Dec 13, 2019 | 18.18 | 18.39 | 18.10 | 18.35 | 44,541 | +0.11(+0.62%) |
Dec 12, 2019 | 17.86 | 18.30 | 17.86 | 18.24 | 55,262 | +0.35(+1.96%) |
Dec 11, 2019 | 17.85 | 17.95 | 17.66 | 17.89 | 35,708 | +0.01(+0.05%) |
Dec 10, 2019 | 17.77 | 17.88 | 17.68 | 17.88 | 28,938 | +0.08(+0.44%) |
Dec 09, 2019 | 17.89 | 17.96 | 17.71 | 17.80 | 29,866 | -0.09(-0.49%) |
Dec 06, 2019 | 17.82 | 18.01 | 17.75 | 17.89 | 59,617 | +0.13(+0.74%) |
Dec 05, 2019 | 17.79 | 17.79 | 17.58 | 17.76 | 36,738 | +0.16(+0.90%) |
Dec 04, 2019 | 17.61 | 17.77 | 17.48 | 17.60 | 53,634 | +0.08(+0.45%) |
Dec 03, 2019 | 17.48 | 17.60 | 17.33 | 17.52 | 44,657 | -0.07(-0.40%) |
Dec 02, 2019 | 17.74 | 17.74 | 17.47 | 17.59 | 49,409 | +0.06(+0.35%) |
Nov 29, 2019 | 17.74 | 17.74 | 17.49 | 17.53 | 18,844 | -0.25(-1.43%) |
Nov 27, 2019 | 17.65 | 17.86 | 17.62 | 17.78 | 31,635 | +0.18(+0.99%) |
Nov 26, 2019 | 17.74 | 17.81 | 17.52 | 17.61 | 25,751 | -0.07(-0.42%) |
Nov 25, 2019 | 17.49 | 17.82 | 17.45 | 17.68 | 68,078 | +0.22(+1.28%) |
Nov 22, 2019 | 17.47 | 17.49 | 17.27 | 17.46 | 23,527 | +0.04(+0.25%) |
Nov 21, 2019 | 17.51 | 17.57 | 17.28 | 17.42 | 21,491 | -0.06(-0.35%) |
Nov 20, 2019 | 17.63 | 17.77 | 17.42 | 17.48 | 42,613 | -0.21(-1.19%) |
Nov 19, 2019 | 17.50 | 17.79 | 17.47 | 17.69 | 32,846 | +0.21(+1.20%) |
Nov 18, 2019 | 17.48 | 17.50 | 17.19 | 17.48 | 33,656 | -0.05(-0.30%) |
Nov 15, 2019 | 17.68 | 17.83 | 17.38 | 17.53 | 33,234 | -0.05(-0.30%) |
Nov 14, 2019 | 17.66 | 17.80 | 17.56 | 17.58 | 37,648 | -0.15(-0.86%) |
Nov 13, 2019 | 17.69 | 17.88 | 17.61 | 17.73 | 36,203 | -0.08(-0.47%) |
Nov 12, 2019 | 18.05 | 18.08 | 17.81 | 17.82 | 27,776 | -0.21(-1.17%) |
Nov 11, 2019 | 18.07 | 18.19 | 17.94 | 18.03 | 23,429 | -0.14(-0.77%) |
Nov 08, 2019 | 18.08 | 18.33 | 18.05 | 18.17 | 38,031 | +0.09(+0.48%) |
Nov 07, 2019 | 18.04 | 18.30 | 18.04 | 18.08 | 49,204 | +0.14(+0.78%) |
Nov 06, 2019 | 17.97 | 18.04 | 17.77 | 17.94 | 57,851 | -0.04(-0.24%) |
Nov 05, 2019 | 17.99 | 18.23 | 17.91 | 17.98 | 172,065 | -0.09(-0.48%) |
Nov 04, 2019 | 17.99 | 18.26 | 17.91 | 18.07 | 108,642 | +0.28(+1.57%) |
Nov 01, 2019 | 17.73 | 17.91 | 17.66 | 17.79 | 160,806 | +0.16(+0.89%) |
Oct 31, 2019 | 17.82 | 17.89 | 17.42 | 17.63 | 157,996 | -0.23(-1.27%) |
Oct 30, 2019 | 17.95 | 17.98 | 17.72 | 17.86 | 52,188 | -0.10(-0.54%) |
Oct 29, 2019 | 18.06 | 18.17 | 17.87 | 17.96 | 64,510 | -0.10(-0.53%) |
Oct 28, 2019 | 17.96 | 18.18 | 17.96 | 18.05 | 30,420 | +0.10(+0.58%) |
Oct 25, 2019 | 17.93 | 18.27 | 17.91 | 17.95 | 33,970 | -0.02(-0.10%) |
Oct 24, 2019 | 18.35 | 18.43 | 17.86 | 17.97 | 61,677 | -0.42(-2.28%) |
Oct 23, 2019 | 17.69 | 18.50 | 17.64 | 18.39 | 176,943 | +0.79(+4.51%) |
Oct 22, 2019 | 17.42 | 17.69 | 17.29 | 17.59 | 117,100 | +0.17(+1.00%) |
Oct 21, 2019 | 17.43 | 17.54 | 17.33 | 17.42 | 93,709 | +0.10(+0.60%) |
Oct 18, 2019 | 17.13 | 17.43 | 17.13 | 17.31 | 46,594 | +0.08(+0.45%) |
Oct 17, 2019 | 17.28 | 17.33 | 17.03 | 17.24 | 54,161 | +0.11(+0.66%) |
Oct 16, 2019 | 17.17 | 17.37 | 17.11 | 17.12 | 39,827 | -0.07(-0.41%) |
Oct 15, 2019 | 16.96 | 17.27 | 16.96 | 17.19 | 72,071 | +0.23(+1.34%) |
Oct 14, 2019 | 16.94 | 17.18 | 16.89 | 16.96 | 54,544 | -0.10(-0.56%) |
Oct 11, 2019 | 16.99 | 17.25 | 16.99 | 17.06 | 77,352 | +0.23(+1.35%) |
Oct 10, 2019 | 16.82 | 16.99 | 16.78 | 16.83 | 30,007 | -0.03(-0.21%) |
Oct 09, 2019 | 16.96 | 17.17 | 16.83 | 16.87 | 32,119 | +0.03(+0.21%) |
Oct 08, 2019 | 16.79 | 16.94 | 16.49 | 16.83 | 54,288 | -0.12(-0.72%) |
Oct 07, 2019 | 16.83 | 17.09 | 16.83 | 16.96 | 45,508 | +0.01(+0.05%) |
Oct 04, 2019 | 16.89 | 17.03 | 16.86 | 16.95 | 148,392 | +0.10(+0.57%) |
Oct 03, 2019 | 16.93 | 16.93 | 16.41 | 16.85 | 186,898 | -0.13(-0.77%) |
Oct 02, 2019 | 16.70 | 17.02 | 16.70 | 16.98 | 57,604 | +0.20(+1.19%) |
Oct 01, 2019 | 17.24 | 17.36 | 16.70 | 16.78 | 50,675 | -0.37(-2.18%) |
Sep 30, 2019 | 17.41 | 17.47 | 17.15 | 17.16 | 83,284 | -0.10(-0.61%) |
Sep 27, 2019 | 17.30 | 17.38 | 17.10 | 17.26 | 47,627 | +0.09(+0.51%) |
Sep 26, 2019 | 17.39 | 17.39 | 17.16 | 17.17 | 28,667 | -0.27(-1.55%) |
Sep 25, 2019 | 17.44 | 17.52 | 17.08 | 17.44 | 83,501 | +0.21(+1.21%) |
Sep 24, 2019 | 17.43 | 17.48 | 17.01 | 17.24 | 40,119 | -0.19(-1.08%) |
Sep 23, 2019 | 17.25 | 17.48 | 17.03 | 17.42 | 58,618 | +0.34(+1.96%) |
Sep 20, 2019 | 17.35 | 17.64 | 17.05 | 17.09 | 175,935 | -0.33(-1.90%) |
Sep 19, 2019 | 17.69 | 17.75 | 17.39 | 17.42 | 56,255 | -0.25(-1.43%) |
Sep 18, 2019 | 17.70 | 17.72 | 17.49 | 17.67 | 63,045 | +0.02(+0.10%) |
Sep 17, 2019 | 17.60 | 17.74 | 17.41 | 17.65 | 42,179 | -0.03(-0.15%) |
Sep 16, 2019 | 17.33 | 17.80 | 17.33 | 17.68 | 114,807 | +0.13(+0.74%) |
Sep 13, 2019 | 17.55 | 17.71 | 17.52 | 17.55 | 67,252 | +0.10(+0.60%) |
Sep 12, 2019 | 17.59 | 17.60 | 17.37 | 17.44 | 93,366 | -0.05(-0.30%) |
Sep 11, 2019 | 17.51 | 17.56 | 17.36 | 17.50 | 224,240 | +0.15(+0.85%) |
Sep 10, 2019 | 16.97 | 17.50 | 16.97 | 17.35 | 56,492 | +0.37(+2.21%) |
Sep 09, 2019 | 16.28 | 16.98 | 16.15 | 16.97 | 54,214 | +0.85(+5.30%) |
Sep 06, 2019 | 16.55 | 16.58 | 16.08 | 16.12 | 24,559 | -0.35(-2.12%) |
Sep 05, 2019 | 16.27 | 16.79 | 16.02 | 16.47 | 21,927 | +0.45(+2.83%) |
Sep 04, 2019 | 16.02 | 16.12 | 15.75 | 16.02 | 46,181 | +0.15(+0.93%) |
Sep 03, 2019 | 15.93 | 16.19 | 15.81 | 15.87 | 27,582 | -0.19(-1.19%) |
Aug 30, 2019 | 16.18 | 16.21 | 15.94 | 16.06 | 15,837 | -0.04(-0.27%) |
Aug 29, 2019 | 16.15 | 16.35 | 16.05 | 16.10 | 21,184 | +0.09(+0.54%) |
Aug 28, 2019 | 15.69 | 16.13 | 15.69 | 16.02 | 30,086 | +0.34(+2.17%) |
Aug 27, 2019 | 16.18 | 16.18 | 15.55 | 15.68 | 31,982 | -0.35(-2.17%) |
Aug 26, 2019 | 15.68 | 16.12 | 15.67 | 16.02 | 27,824 | +0.49(+3.14%) |
Aug 23, 2019 | 15.95 | 15.95 | 15.53 | 15.54 | 41,315 | -0.49(-3.04%) |
Aug 22, 2019 | 16.12 | 16.24 | 15.94 | 16.02 | 16,311 | +0.01(+0.05%) |
Aug 21, 2019 | 16.08 | 16.15 | 16.01 | 16.02 | 11,707 | -0.10(-0.65%) |
Aug 20, 2019 | 16.27 | 16.27 | 16.06 | 16.12 | 8,040 | -0.20(-1.23%) |
Aug 19, 2019 | 16.40 | 16.41 | 16.28 | 16.32 | 25,871 | +0.22(+1.35%) |
Aug 16, 2019 | 15.86 | 16.42 | 15.86 | 16.10 | 49,004 | +0.35(+2.21%) |
Aug 15, 2019 | 15.81 | 15.87 | 15.68 | 15.75 | 31,391 | +0.04(+0.28%) |
Aug 14, 2019 | 15.93 | 15.98 | 15.71 | 15.71 | 35,140 | -0.52(-3.22%) |
Aug 13, 2019 | 16.42 | 16.49 | 16.20 | 16.23 | 26,731 | +0.28(+1.75%) |
Aug 12, 2019 | 15.74 | 15.99 | 15.74 | 15.95 | 18,322 | +0.12(+0.77%) |
Aug 09, 2019 | 16.14 | 16.19 | 15.83 | 15.83 | 47,168 | -0.28(-1.73%) |
Aug 08, 2019 | 15.73 | 16.47 | 15.73 | 16.11 | 39,734 | +0.48(+3.07%) |
Aug 07, 2019 | 15.68 | 15.90 | 15.53 | 15.63 | 26,924 | -0.29(-1.81%) |
Aug 06, 2019 | 15.81 | 15.98 | 15.50 | 15.92 | 32,097 | +0.10(+0.61%) |
Aug 05, 2019 | 16.14 | 16.14 | 15.41 | 15.82 | 78,677 | -0.40(-2.47%) |
Aug 02, 2019 | 16.36 | 16.47 | 15.95 | 16.22 | 67,367 | -0.19(-1.17%) |
Aug 01, 2019 | 17.55 | 17.61 | 16.42 | 16.42 | 43,117 | -1.10(-6.27%) |
Jul 31, 2019 | 17.41 | 17.75 | 17.41 | 17.51 | 65,200 | +0.05(+0.30%) |
Jul 30, 2019 | 17.15 | 17.73 | 17.11 | 17.46 | 81,521 | +0.25(+1.47%) |
Jul 29, 2019 | 17.07 | 17.50 | 17.07 | 17.21 | 72,683 | +0.05(+0.30%) |
Jul 26, 2019 | 16.43 | 17.21 | 16.43 | 17.16 | 45,100 | +0.68(+4.16%) |
Jul 25, 2019 | 16.48 | 16.63 | 16.43 | 16.47 | 40,996 | -0.07(-0.42%) |
Jul 24, 2019 | 16.26 | 16.59 | 16.17 | 16.54 | 104,769 | +0.16(+0.95%) |
Jul 23, 2019 | 16.65 | 16.65 | 16.32 | 16.39 | 43,462 | -0.29(-1.77%) |
Jul 22, 2019 | 16.85 | 16.88 | 16.58 | 16.68 | 19,803 | -0.13(-0.77%) |
Jul 19, 2019 | 16.66 | 16.96 | 16.66 | 16.81 | 29,182 | -0.01(-0.05%) |
Jul 18, 2019 | 16.54 | 16.88 | 16.54 | 16.82 | 48,287 | +0.21(+1.25%) |
Jul 17, 2019 | 16.75 | 16.75 | 16.56 | 16.61 | 20,921 | -0.22(-1.29%) |
Jul 16, 2019 | 16.73 | 16.98 | 16.73 | 16.83 | 22,559 | +0.10(+0.62%) |
Jul 15, 2019 | 16.64 | 16.72 | 16.49 | 16.72 | 39,487 | +0.05(+0.31%) |
Jul 12, 2019 | 16.59 | 16.77 | 16.59 | 16.67 | 79,127 | +0.07(+0.42%) |
Jul 11, 2019 | 16.73 | 16.73 | 16.57 | 16.60 | 14,219 | -0.12(-0.73%) |
Jul 10, 2019 | 16.87 | 16.98 | 16.72 | 16.72 | 13,856 | -0.16(-0.98%) |
Jul 09, 2019 | 17.21 | 17.21 | 16.60 | 16.89 | 14,384 | -0.03(-0.21%) |
Jul 08, 2019 | 16.80 | 16.97 | 16.80 | 16.92 | 28,708 | +0.02(+0.10%) |
Jul 05, 2019 | 16.75 | 16.99 | 16.75 | 16.91 | 14,649 | +0.13(+0.77%) |
Jul 03, 2019 | 16.69 | 16.80 | 16.55 | 16.78 | 8,535 | +0.15(+0.89%) |
Jul 02, 2019 | 16.42 | 16.84 | 16.41 | 16.63 | 36,152 | -0.13(-0.78%) |
Jul 01, 2019 | 16.94 | 16.97 | 16.32 | 16.76 | 77,258 | -0.01(-0.05%) |
Jun 28, 2019 | 17.12 | 17.23 | 16.02 | 16.77 | 501,643 | -0.47(-2.72%) |
Jun 27, 2019 | 16.96 | 17.34 | 16.96 | 17.23 | 74,982 | +0.36(+2.11%) |
Jun 26, 2019 | 16.94 | 17.30 | 16.87 | 16.88 | 43,761 | -0.21(-1.22%) |
Jun 25, 2019 | 16.77 | 17.09 | 16.67 | 17.09 | 31,502 | +0.44(+2.66%) |
Jun 24, 2019 | 16.76 | 16.89 | 16.52 | 16.65 | 51,427 | -0.02(-0.10%) |
Jun 21, 2019 | 16.86 | 17.08 | 16.49 | 16.66 | 50,060 | -0.32(-1.89%) |
Jun 20, 2019 | 17.04 | 17.08 | 16.81 | 16.98 | 15,826 | -0.03(-0.20%) |
Jun 19, 2019 | 16.86 | 17.12 | 16.81 | 17.02 | 26,968 | +0.18(+1.08%) |
Jun 18, 2019 | 16.56 | 16.99 | 16.56 | 16.84 | 28,128 | +0.30(+1.84%) |
Jun 17, 2019 | 16.89 | 17.06 | 16.42 | 16.53 | 16,446 | -0.44(-2.61%) |
Jun 14, 2019 | 16.64 | 17.07 | 16.43 | 16.97 | 23,300 | +0.34(+2.03%) |
Jun 13, 2019 | 16.86 | 17.12 | 16.58 | 16.64 | 43,361 | -0.18(-1.08%) |
Jun 12, 2019 | 16.91 | 16.93 | 16.64 | 16.82 | 18,185 | -0.12(-0.72%) |
Jun 11, 2019 | 16.84 | 16.96 | 16.65 | 16.94 | 32,721 | +0.20(+1.19%) |
Jun 10, 2019 | 16.66 | 17.09 | 16.63 | 16.74 | 35,854 | +0.20(+1.21%) |
Jun 07, 2019 | 16.22 | 16.61 | 16.22 | 16.54 | 31,835 | +0.36(+2.20%) |
Jun 06, 2019 | 16.66 | 16.66 | 16.14 | 16.19 | 25,668 | -0.48(-2.86%) |
Jun 05, 2019 | 17.05 | 17.11 | 16.33 | 16.66 | 16,748 | -0.46(-2.68%) |
Jun 04, 2019 | 16.83 | 17.12 | 16.63 | 17.12 | 29,776 | +0.50(+3.03%) |
Jun 03, 2019 | 16.12 | 16.68 | 16.04 | 16.62 | 44,826 | +0.57(+3.57%) |
May 31, 2019 | 16.27 | 16.37 | 16.04 | 16.05 | 45,331 | -0.49(-2.94%) |
May 30, 2019 | 16.81 | 16.84 | 16.08 | 16.53 | 41,951 | -0.03(-0.16%) |
May 29, 2019 | 16.22 | 16.75 | 16.16 | 16.56 | 54,403 | +0.14(+0.85%) |
May 28, 2019 | 16.82 | 17.33 | 16.32 | 16.42 | 26,361 | -0.44(-2.62%) |
May 24, 2019 | 16.65 | 17.13 | 16.62 | 16.86 | 19,608 | +0.34(+2.05%) |
May 23, 2019 | 16.76 | 16.94 | 16.46 | 16.52 | 24,839 | -0.47(-2.75%) |
May 22, 2019 | 17.14 | 17.22 | 16.82 | 16.99 | 13,289 | -0.21(-1.21%) |
May 21, 2019 | 17.06 | 17.32 | 16.99 | 17.20 | 25,780 | +0.19(+1.12%) |
May 20, 2019 | 16.58 | 17.30 | 16.48 | 17.01 | 24,334 | +0.29(+1.71%) |
May 17, 2019 | 16.84 | 17.31 | 16.45 | 16.72 | 17,417 | -0.29(-1.73%) |
May 16, 2019 | 17.03 | 17.28 | 16.80 | 17.02 | 17,248 | +0.03(+0.15%) |
May 15, 2019 | 16.61 | 17.15 | 16.55 | 16.99 | 31,989 | +0.18(+1.08%) |
May 14, 2019 | 16.58 | 16.91 | 16.43 | 16.81 | 16,088 | +0.29(+1.79%) |
May 13, 2019 | 17.12 | 17.62 | 16.43 | 16.52 | 28,054 | -0.98(-5.60%) |
May 10, 2019 | 17.04 | 17.51 | 16.85 | 17.50 | 31,143 | +0.45(+2.65%) |
May 09, 2019 | 16.94 | 17.16 | 16.84 | 17.04 | 15,840 | -0.01(-0.05%) |
May 08, 2019 | 17.20 | 17.59 | 16.93 | 17.05 | 31,023 | +0.08(+0.46%) |
May 07, 2019 | 17.07 | 17.07 | 16.76 | 16.97 | 21,878 | -0.24(-1.41%) |
May 06, 2019 | 16.91 | 17.63 | 16.91 | 17.22 | 19,107 | -0.67(-3.73%) |
May 03, 2019 | 17.27 | 17.89 | 17.27 | 17.89 | 25,376 | +0.65(+3.77%) |
May 02, 2019 | 17.10 | 17.45 | 17.10 | 17.23 | 41,125 | +0.11(+0.66%) |
May 01, 2019 | 16.78 | 17.34 | 16.61 | 17.12 | 75,537 | +0.42(+2.54%) |
Apr 30, 2019 | 16.44 | 16.78 | 16.31 | 16.70 | 87,405 | +0.25(+1.52%) |
Apr 29, 2019 | 16.19 | 16.54 | 16.19 | 16.45 | 40,090 | +0.28(+1.71%) |
Apr 26, 2019 | 15.84 | 16.26 | 15.83 | 16.17 | 25,508 | +0.34(+2.12%) |
Apr 25, 2019 | 15.85 | 16.13 | 15.71 | 15.84 | 36,408 | -0.22(-1.34%) |
Apr 24, 2019 | 15.87 | 16.21 | 15.63 | 16.05 | 66,581 | -0.25(-1.53%) |
Apr 23, 2019 | 15.99 | 16.90 | 15.96 | 16.30 | 54,763 | -0.24(-1.46%) |
Apr 22, 2019 | 16.84 | 16.84 | 16.39 | 16.54 | 14,030 | -0.31(-1.84%) |
Apr 18, 2019 | 16.90 | 17.15 | 16.60 | 16.85 | 16,928 | -0.06(-0.36%) |
Apr 17, 2019 | 16.95 | 17.11 | 16.67 | 16.91 | 13,705 | -0.11(-0.66%) |
Apr 16, 2019 | 16.65 | 17.34 | 16.65 | 17.03 | 27,373 | +0.54(+3.30%) |
Apr 15, 2019 | 16.52 | 17.13 | 16.27 | 16.48 | 161,040 | -0.34(-2.00%) |
Apr 12, 2019 | 16.86 | 17.11 | 16.65 | 16.82 | 25,624 | +0.09(+0.57%) |
Apr 11, 2019 | 16.58 | 16.99 | 15.87 | 16.72 | 46,388 | +0.78(+4.90%) |
Apr 10, 2019 | 16.09 | 16.30 | 15.84 | 15.94 | 197,147 | -0.07(-0.46%) |
Apr 09, 2019 | 16.23 | 16.57 | 15.97 | 16.02 | 35,148 | -0.44(-2.67%) |
Apr 08, 2019 | 16.45 | 16.67 | 16.24 | 16.46 | 24,738 | +0.00(+0.00%) |
Apr 05, 2019 | 16.39 | 16.59 | 16.32 | 16.46 | 94,843 | -0.12(-0.73%) |
Apr 04, 2019 | 16.42 | 16.74 | 16.36 | 16.58 | 35,727 | +0.19(+1.16%) |
Apr 03, 2019 | 16.56 | 16.71 | 16.38 | 16.39 | 33,298 | +0.01(+0.05%) |
Apr 02, 2019 | 16.61 | 16.67 | 16.30 | 16.38 | 17,799 | -0.23(-1.40%) |