Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.46 | 18.73 | 17.22 | 18.35 | 6,374 | +0.38(+2.09%) |
May 28, 2020 | 18.03 | 18.35 | 17.92 | 17.98 | 8,311 | -0.10(-0.54%) |
May 27, 2020 | 17.13 | 18.19 | 17.13 | 18.08 | 19,953 | +0.45(+2.55%) |
May 26, 2020 | 17.63 | 17.91 | 17.16 | 17.63 | 28,086 | +0.00(+0.00%) |
May 22, 2020 | 17.63 | 18.07 | 17.63 | 17.63 | 11,890 | +0.21(+1.22%) |
May 21, 2020 | 17.48 | 17.78 | 17.22 | 17.42 | 5,508 | -0.33(-1.84%) |
May 20, 2020 | 17.89 | 18.07 | 17.74 | 17.74 | 5,875 | -0.08(-0.46%) |
May 19, 2020 | 17.78 | 17.87 | 17.65 | 17.82 | 13,312 | -0.08(-0.46%) |
May 18, 2020 | 17.72 | 17.97 | 16.18 | 17.91 | 8,628 | -0.07(-0.36%) |
May 15, 2020 | 17.54 | 17.97 | 17.54 | 17.97 | 3,064 | +0.11(+0.64%) |
May 14, 2020 | 16.80 | 17.95 | 16.80 | 17.86 | 3,270 | +0.96(+5.70%) |
May 13, 2020 | 17.13 | 17.94 | 16.89 | 16.89 | 9,689 | -0.97(-5.43%) |
May 12, 2020 | 16.97 | 17.95 | 16.82 | 17.87 | 7,545 | +1.01(+6.00%) |
May 11, 2020 | 17.54 | 18.18 | 16.85 | 16.85 | 12,234 | -1.13(-6.26%) |
May 08, 2020 | 17.62 | 18.03 | 17.62 | 17.98 | 8,090 | -0.12(-0.68%) |
May 07, 2020 | 17.95 | 18.19 | 17.95 | 18.10 | 13,789 | -0.05(-0.27%) |
May 06, 2020 | 18.15 | 18.15 | 17.15 | 18.15 | 5,683 | -0.20(-1.07%) |
May 05, 2020 | 17.54 | 18.35 | 17.54 | 18.35 | 2,289 | +0.81(+4.60%) |
May 04, 2020 | 16.45 | 17.54 | 16.45 | 17.54 | 2,598 | +0.71(+4.22%) |
May 01, 2020 | 16.69 | 16.83 | 16.69 | 16.83 | 1,225 | +0.15(+0.88%) |
Apr 30, 2020 | 16.71 | 16.71 | 16.68 | 665 | -0.03(-0.20%) | |
Apr 29, 2020 | 16.32 | 16.72 | 15.85 | 16.71 | 8,308 | +0.65(+4.06%) |
Apr 28, 2020 | 15.91 | 16.06 | 15.91 | 16.06 | 2,126 | +0.20(+1.23%) |
Apr 27, 2020 | 15.87 | 15.87 | 15.87 | 15.87 | 370 | +0.64(+4.18%) |
Apr 24, 2020 | 15.23 | 15.23 | 15.23 | 367 | +0.00(+0.00%) | |
Apr 23, 2020 | 15.23 | 15.23 | 15.23 | 34 | +0.00(+0.00%) | |
Apr 22, 2020 | 15.23 | 15.23 | 15.23 | 15.23 | 321 | -0.65(-4.11%) |
Apr 21, 2020 | 15.91 | 15.91 | 15.52 | 15.88 | 4,372 | +0.00(+0.00%) |
Apr 20, 2020 | 15.85 | 15.88 | 15.85 | 15.88 | 637 | +0.80(+5.30%) |
Apr 17, 2020 | 15.08 | 15.08 | 15.08 | 182 | +0.00(+0.00%) | |
Apr 16, 2020 | 15.74 | 15.91 | 15.08 | 15.08 | 2,824 | -0.66(-4.20%) |
Apr 15, 2020 | 14.68 | 15.78 | 14.68 | 15.74 | 1,544 | -0.04(-0.26%) |
Apr 14, 2020 | 15.78 | 15.78 | 15.78 | 15.78 | 409 | +0.11(+0.68%) |
Apr 13, 2020 | 15.00 | 15.69 | 15.00 | 15.68 | 1,013 | -0.09(-0.57%) |
Apr 09, 2020 | 15.12 | 15.77 | 15.12 | 15.77 | 1,225 | +0.61(+4.04%) |
Apr 08, 2020 | 15.12 | 15.83 | 14.90 | 15.16 | 14,604 | -0.31(-2.00%) |
Apr 07, 2020 | 16.26 | 16.32 | 15.47 | 15.47 | 5,418 | -0.01(-0.08%) |
Apr 06, 2020 | 15.84 | 15.85 | 15.46 | 15.48 | 2,206 | -0.80(-4.93%) |
Apr 03, 2020 | 16.28 | 16.28 | 16.28 | 16.28 | 122 | +0.61(+3.90%) |
Apr 02, 2020 | 16.32 | 16.32 | 15.67 | 15.67 | 1,596 | -0.56(-3.47%) |
Apr 01, 2020 | 16.32 | 16.32 | 16.23 | 16.23 | 1,062 | -0.18(-1.09%) |
Mar 31, 2020 | 16.23 | 16.82 | 16.20 | 16.41 | 12,655 | +0.18(+1.11%) |
Mar 30, 2020 | 15.86 | 16.23 | 15.16 | 16.23 | 3,997 | +0.00(+0.00%) |
Mar 27, 2020 | 15.53 | 16.26 | 14.72 | 16.23 | 2,819 | +1.47(+9.95%) |
Mar 26, 2020 | 15.50 | 15.68 | 14.77 | 14.77 | 3,860 | -0.72(-4.64%) |
Mar 25, 2020 | 15.21 | 15.49 | 14.68 | 15.48 | 5,311 | +0.05(+0.32%) |
Mar 24, 2020 | 15.40 | 15.43 | 14.70 | 15.43 | 431 | -0.02(-0.11%) |
Mar 23, 2020 | 14.68 | 15.45 | 14.68 | 15.45 | 4,383 | +0.39(+2.60%) |
Mar 20, 2020 | 14.76 | 15.06 | 14.68 | 15.06 | 2,942 | +0.98(+6.98%) |
Mar 19, 2020 | 14.19 | 14.75 | 13.07 | 14.08 | 18,145 | -1.38(-8.94%) |
Mar 18, 2020 | 16.11 | 16.19 | 14.08 | 15.46 | 15,440 | -0.45(-2.82%) |
Mar 17, 2020 | 15.91 | 16.32 | 15.65 | 15.91 | 1,789 | -0.78(-4.69%) |
Mar 16, 2020 | 16.69 | 16.69 | 16.69 | 126 | +0.20(+1.19%) | |
Mar 13, 2020 | 16.61 | 16.64 | 15.58 | 16.49 | 5,085 | +0.41(+2.56%) |
Mar 12, 2020 | 15.92 | 16.08 | 15.40 | 16.08 | 8,959 | +0.64(+4.12%) |
Mar 11, 2020 | 16.04 | 16.04 | 15.45 | 15.45 | 576 | -0.68(-4.20%) |
Mar 10, 2020 | 16.14 | 16.14 | 16.12 | 16.12 | 682 | -0.09(-0.55%) |
Mar 09, 2020 | 16.21 | 16.21 | 16.21 | 16.21 | 274 | +0.00(+0.00%) |
Mar 06, 2020 | 16.21 | 16.21 | 16.21 | 16.21 | 372 | -0.30(-1.81%) |
Mar 05, 2020 | 16.33 | 16.71 | 16.33 | 16.51 | 8,541 | -0.17(-1.01%) |
Mar 04, 2020 | 16.73 | 16.73 | 16.53 | 16.68 | 2,830 | +0.10(+0.63%) |
Mar 03, 2020 | 16.58 | 16.85 | 16.54 | 16.58 | 7,663 | -0.48(-2.79%) |
Mar 02, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 378 | +0.35(+2.07%) |
Feb 28, 2020 | 16.57 | 16.70 | 16.54 | 16.70 | 2,852 | -0.35(-2.03%) |
Feb 27, 2020 | 16.79 | 17.05 | 16.53 | 17.05 | 2,093 | +0.31(+1.88%) |
Feb 26, 2020 | 17.14 | 17.26 | 16.74 | 16.74 | 3,439 | -0.70(-4.02%) |
Feb 25, 2020 | 17.44 | 17.44 | 17.44 | 3 | +0.00(+0.00%) | |
Feb 24, 2020 | 17.13 | 17.47 | 17.13 | 17.44 | 745 | +0.30(+1.74%) |
Feb 21, 2020 | 17.14 | 17.14 | 17.14 | 27 | +0.00(+0.00%) | |
Feb 20, 2020 | 17.15 | 17.43 | 17.14 | 17.14 | 6,494 | -0.03(-0.19%) |
Feb 19, 2020 | 17.21 | 17.21 | 17.17 | 17.17 | 440 | +0.00(+0.00%) |
Feb 18, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 217 | -0.17(-0.98%) |
Feb 14, 2020 | 17.34 | 17.34 | 17.34 | 34 | +0.00(+0.00%) | |
Feb 13, 2020 | 17.36 | 17.36 | 17.34 | 17.34 | 2,710 | -0.19(-1.06%) |
Feb 12, 2020 | 17.53 | 17.53 | 17.53 | 3 | +0.00(+0.00%) | |
Feb 11, 2020 | 17.53 | 17.53 | 17.53 | 1 | +0.00(+0.00%) | |
Feb 10, 2020 | 17.50 | 17.56 | 17.45 | 17.53 | 5,950 | -0.13(-0.73%) |
Feb 07, 2020 | 17.70 | 17.70 | 17.54 | 17.66 | 1,488 | +0.20(+1.13%) |
Feb 06, 2020 | 17.37 | 17.46 | 17.37 | 17.46 | 1,606 | +0.12(+0.68%) |
Feb 05, 2020 | 17.35 | 17.71 | 17.33 | 17.34 | 9,078 | -0.16(-0.92%) |
Feb 04, 2020 | 17.36 | 17.50 | 17.30 | 17.50 | 2,637 | +0.08(+0.46%) |
Feb 03, 2020 | 17.47 | 17.47 | 17.36 | 17.42 | 4,118 | -0.40(-2.26%) |
Jan 31, 2020 | 17.93 | 18.20 | 17.33 | 17.82 | 2,480 | +0.69(+4.00%) |
Jan 30, 2020 | 17.94 | 17.94 | 17.14 | 17.14 | 2,531 | -0.20(-1.16%) |
Jan 29, 2020 | 17.34 | 17.34 | 17.34 | 2 | +0.00(+0.00%) | |
Jan 27, 2020 | 17.34 | 17.34 | 17.34 | 0 | +0.01(+0.05%) | |
Jan 24, 2020 | 17.34 | 17.34 | 17.30 | 17.33 | 1,240 | -0.20(-1.15%) |
Jan 23, 2020 | 17.53 | 17.53 | 17.53 | 341 | +0.00(+0.00%) | |
Jan 22, 2020 | 17.68 | 17.70 | 17.53 | 17.53 | 2,828 | +0.05(+0.28%) |
Jan 21, 2020 | 17.36 | 17.64 | 17.35 | 17.49 | 7,991 | +0.10(+0.56%) |
Jan 17, 2020 | 17.39 | 17.39 | 17.39 | 310 | +0.00(+0.00%) | |
Jan 16, 2020 | 17.39 | 17.39 | 17.39 | 127 | +0.00(+0.00%) | |
Jan 15, 2020 | 17.39 | 17.39 | 17.39 | 101 | +0.00(+0.00%) | |
Jan 14, 2020 | 17.34 | 17.60 | 17.29 | 17.39 | 7,990 | -0.09(-0.51%) |
Jan 13, 2020 | 17.48 | 17.48 | 17.48 | 122 | +0.00(+0.00%) | |
Jan 09, 2020 | 17.48 | 17.48 | 17.48 | 0 | -0.41(-2.28%) | |
Jan 08, 2020 | 17.78 | 17.89 | 17.77 | 17.89 | 2,021 | +0.11(+0.61%) |
Jan 07, 2020 | 17.25 | 17.81 | 17.15 | 17.78 | 1,302 | +0.23(+1.29%) |
Jan 06, 2020 | 17.55 | 17.55 | 17.55 | 157 | +0.00(+0.00%) | |
Jan 03, 2020 | 17.55 | 17.55 | 17.55 | 17.55 | 124 | -0.55(-3.03%) |
Jan 02, 2020 | 18.14 | 18.14 | 17.69 | 18.10 | 1,179 | +0.46(+2.61%) |
Dec 31, 2019 | 17.74 | 17.87 | 16.91 | 17.64 | 8,434 | +0.47(+2.72%) |
Dec 30, 2019 | 17.37 | 17.74 | 17.12 | 17.17 | 4,377 | -0.56(-3.18%) |
Dec 27, 2019 | 17.74 | 17.74 | 17.74 | 17.74 | 868 | +0.05(+0.27%) |
Dec 26, 2019 | 17.69 | 17.69 | 17.69 | 62 | +0.00(+0.00%) | |
Dec 24, 2019 | 17.69 | 17.69 | 17.69 | 346 | +0.00(+0.00%) | |
Dec 20, 2019 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Dec 19, 2019 | 17.09 | 17.71 | 17.09 | 17.69 | 1,221 | -0.05(-0.27%) |
Dec 18, 2019 | 17.89 | 17.89 | 17.74 | 17.74 | 503 | -0.40(-2.19%) |
Dec 17, 2019 | 16.46 | 18.14 | 16.46 | 18.13 | 7,299 | +1.10(+6.49%) |
Dec 16, 2019 | 17.03 | 17.03 | 17.03 | 17.03 | 506 | -0.68(-3.82%) |
Dec 13, 2019 | 18.01 | 18.20 | 17.54 | 17.70 | 4,263 | -0.54(-2.98%) |
Dec 12, 2019 | 18.22 | 18.31 | 17.90 | 18.25 | 3,645 | +0.37(+2.06%) |
Dec 11, 2019 | 17.93 | 17.93 | 17.88 | 17.88 | 1,211 | -0.24(-1.32%) |
Dec 10, 2019 | 17.67 | 18.33 | 17.61 | 18.12 | 2,509 | -0.06(-0.35%) |
Dec 09, 2019 | 17.53 | 18.26 | 17.53 | 18.18 | 10,226 | +0.85(+4.88%) |
Dec 06, 2019 | 17.34 | 17.34 | 17.34 | 17.34 | 626 | -0.54(-3.03%) |
Dec 05, 2019 | 16.35 | 17.88 | 16.35 | 17.88 | 3,063 | +0.47(+2.70%) |
Dec 04, 2019 | 17.74 | 17.74 | 17.41 | 17.41 | 7,723 | -0.33(-1.89%) |
Dec 03, 2019 | 16.87 | 17.89 | 16.87 | 17.74 | 1,806 | +0.03(+0.18%) |
Dec 02, 2019 | 17.62 | 17.72 | 17.62 | 17.71 | 1,983 | -0.01(-0.04%) |
Nov 29, 2019 | 17.54 | 17.72 | 17.54 | 17.72 | 5,768 | +0.35(+2.02%) |
Nov 27, 2019 | 17.54 | 17.54 | 17.15 | 17.37 | 4,639 | +0.62(+3.71%) |
Nov 26, 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 1,269 | -1.02(-5.74%) |
Nov 25, 2019 | 17.29 | 17.77 | 17.06 | 17.77 | 4,518 | +0.46(+2.67%) |
Nov 22, 2019 | 16.43 | 17.31 | 16.35 | 17.31 | 23,323 | +0.92(+5.60%) |
Nov 21, 2019 | 16.36 | 16.43 | 16.35 | 16.39 | 1,974 | +0.04(+0.24%) |
Nov 20, 2019 | 16.00 | 17.03 | 16.00 | 16.35 | 7,224 | -0.40(-2.38%) |
Nov 19, 2019 | 15.95 | 16.75 | 15.95 | 16.75 | 13,847 | +0.22(+1.30%) |
Nov 18, 2019 | 16.18 | 16.53 | 16.03 | 16.53 | 866 | +0.18(+1.12%) |
Nov 15, 2019 | 16.35 | 16.36 | 16.34 | 16.35 | 5,642 | +0.08(+0.47%) |
Nov 14, 2019 | 16.41 | 16.41 | 15.95 | 16.27 | 6,222 | -0.27(-1.64%) |
Nov 13, 2019 | 15.95 | 16.54 | 15.93 | 16.54 | 9,755 | +0.20(+1.20%) |
Nov 12, 2019 | 16.24 | 16.35 | 16.17 | 16.35 | 1,139 | -0.04(-0.24%) |
Nov 11, 2019 | 16.36 | 16.39 | 16.20 | 16.39 | 983 | -0.24(-1.46%) |
Nov 08, 2019 | 16.75 | 16.75 | 16.36 | 16.63 | 8,150 | -0.38(-2.24%) |
Nov 07, 2019 | 16.67 | 17.03 | 16.67 | 17.01 | 5,557 | +0.35(+2.07%) |
Nov 06, 2019 | 16.41 | 16.67 | 16.33 | 16.67 | 6,765 | +0.00(+0.00%) |
Nov 05, 2019 | 16.28 | 16.67 | 16.28 | 16.67 | 748 | +0.00(+0.00%) |
Nov 04, 2019 | 16.67 | 16.67 | 16.67 | 16.67 | 190 | +0.36(+2.19%) |
Nov 01, 2019 | 16.31 | 16.31 | 16.31 | 16.31 | 125 | -0.36(-2.14%) |
Oct 31, 2019 | 16.13 | 16.67 | 16.13 | 16.67 | 2,623 | +0.31(+1.90%) |
Oct 30, 2019 | 16.52 | 16.55 | 16.23 | 16.36 | 8,261 | -0.08(-0.48%) |
Oct 29, 2019 | 16.52 | 16.55 | 16.24 | 16.44 | 5,966 | +0.27(+1.68%) |
Oct 28, 2019 | 16.67 | 16.67 | 16.16 | 16.16 | 1,363 | -0.50(-3.01%) |
Oct 25, 2019 | 16.56 | 16.67 | 16.35 | 16.67 | 877 | +0.00(+0.00%) |
Oct 24, 2019 | 16.31 | 16.67 | 16.31 | 16.67 | 787 | +0.37(+2.28%) |
Oct 23, 2019 | 16.60 | 16.60 | 16.30 | 16.30 | 801 | -0.32(-1.92%) |
Oct 22, 2019 | 16.51 | 16.70 | 16.16 | 16.62 | 11,279 | -0.10(-0.60%) |
Oct 21, 2019 | 16.72 | 16.72 | 16.72 | 16.72 | 2,174 | +0.09(+0.53%) |
Oct 18, 2019 | 16.25 | 16.71 | 16.23 | 16.63 | 9,153 | +0.34(+2.08%) |
Oct 17, 2019 | 16.29 | 16.29 | 16.29 | 73 | +0.00(+0.00%) | |
Oct 16, 2019 | 15.91 | 16.33 | 15.91 | 16.29 | 29,090 | +0.51(+3.26%) |
Oct 15, 2019 | 15.77 | 15.77 | 15.77 | 15.77 | 1,404 | -0.13(-0.80%) |
Oct 14, 2019 | 15.90 | 15.90 | 15.90 | 15.90 | 145 | +0.26(+1.63%) |
Oct 11, 2019 | 15.65 | 15.65 | 15.65 | 1 | +0.00(+0.00%) | |
Oct 10, 2019 | 16.49 | 16.49 | 15.65 | 15.65 | 558 | -0.42(-2.63%) |
Oct 09, 2019 | 16.07 | 16.07 | 16.07 | 16.07 | 1,462 | -0.24(-1.47%) |
Oct 08, 2019 | 15.83 | 16.31 | 15.83 | 16.31 | 1,799 | +0.26(+1.64%) |
Oct 07, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 253 | +0.01(+0.09%) |
Oct 04, 2019 | 16.03 | 16.03 | 16.03 | 16.03 | 376 | -0.68(-4.09%) |
Oct 03, 2019 | 16.72 | 16.72 | 16.72 | 92 | +0.00(+0.00%) | |
Oct 02, 2019 | 16.72 | 16.72 | 16.72 | 72 | +0.00(+0.00%) | |
Oct 01, 2019 | 16.23 | 16.72 | 16.23 | 16.72 | 1,023 | +0.49(+3.00%) |
Sep 30, 2019 | 16.14 | 16.23 | 15.47 | 16.23 | 9,502 | +0.28(+1.75%) |
Sep 27, 2019 | 16.15 | 16.15 | 15.95 | 15.95 | 1,128 | -0.01(-0.05%) |
Sep 26, 2019 | 15.96 | 15.96 | 15.96 | 363 | +0.00(+0.00%) | |
Sep 25, 2019 | 15.96 | 15.96 | 15.96 | 15.96 | 405 | -0.09(-0.55%) |
Sep 24, 2019 | 16.05 | 16.05 | 16.05 | 157 | +0.00(+0.00%) | |
Sep 23, 2019 | 16.15 | 16.15 | 15.97 | 16.05 | 1,393 | -0.70(-4.19%) |
Sep 20, 2019 | 15.95 | 16.75 | 15.95 | 16.75 | 3,009 | +0.80(+5.00%) |
Sep 19, 2019 | 16.03 | 16.03 | 15.95 | 15.95 | 757 | +0.08(+0.50%) |
Sep 18, 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 1,823 | +0.00(+0.00%) |
Sep 17, 2019 | 15.71 | 15.93 | 15.71 | 15.87 | 5,260 | +0.09(+0.56%) |
Sep 16, 2019 | 15.40 | 15.78 | 15.19 | 15.78 | 2,791 | +0.23(+1.49%) |
Sep 13, 2019 | 15.75 | 15.77 | 15.45 | 15.55 | 6,645 | -0.24(-1.52%) |
Sep 12, 2019 | 15.66 | 15.92 | 15.64 | 15.79 | 2,063 | +0.17(+1.06%) |
Sep 11, 2019 | 15.64 | 16.06 | 15.62 | 15.62 | 2,199 | -0.11(-0.70%) |
Sep 10, 2019 | 15.73 | 15.73 | 15.73 | 15.73 | 646 | -0.42(-2.57%) |
Sep 09, 2019 | 15.76 | 16.15 | 15.76 | 16.15 | 2,474 | +0.39(+2.49%) |
Sep 06, 2019 | 15.67 | 15.76 | 15.67 | 15.76 | 2,157 | -0.04(-0.25%) |
Sep 05, 2019 | 15.72 | 15.80 | 15.72 | 15.80 | 828 | +0.08(+0.50%) |
Sep 04, 2019 | 15.72 | 15.72 | 15.72 | 15.72 | 1,878 | -0.13(-0.84%) |
Sep 03, 2019 | 15.63 | 16.15 | 15.63 | 15.85 | 1,135 | +0.02(+0.10%) |
Aug 30, 2019 | 15.59 | 15.88 | 15.59 | 15.84 | 1,269 | +0.28(+1.77%) |
Aug 29, 2019 | 15.59 | 15.59 | 15.56 | 15.56 | 1,157 | -0.02(-0.10%) |
Aug 28, 2019 | 15.58 | 15.58 | 15.58 | 15.58 | 692 | +0.02(+0.10%) |
Aug 27, 2019 | 15.56 | 15.56 | 15.56 | 15.56 | 1,717 | -0.20(-1.30%) |
Aug 26, 2019 | 15.88 | 15.88 | 15.77 | 15.77 | 832 | -0.61(-3.75%) |
Aug 23, 2019 | 15.76 | 16.38 | 15.76 | 16.38 | 2,030 | +0.44(+2.76%) |
Aug 22, 2019 | 15.94 | 15.94 | 15.94 | 15.94 | 583 | -0.37(-2.27%) |
Aug 21, 2019 | 15.88 | 16.55 | 15.88 | 16.31 | 1,841 | +0.38(+2.37%) |
Aug 20, 2019 | 15.93 | 15.93 | 15.93 | 15.93 | 366 | -0.18(-1.12%) |
Aug 19, 2019 | 16.11 | 16.11 | 16.11 | 22 | +0.00(+0.00%) | |
Aug 16, 2019 | 16.28 | 16.28 | 16.11 | 16.11 | 507 | +0.00(+0.00%) |
Aug 15, 2019 | 15.99 | 16.24 | 15.99 | 16.11 | 6,542 | -0.27(-1.64%) |
Aug 14, 2019 | 15.98 | 16.38 | 15.92 | 16.38 | 1,259 | -0.06(-0.37%) |
Aug 13, 2019 | 16.44 | 16.44 | 16.44 | 16.44 | 696 | +0.41(+2.54%) |
Aug 12, 2019 | 16.16 | 16.16 | 16.03 | 16.03 | 569 | -0.01(-0.05%) |
Aug 09, 2019 | 15.98 | 16.41 | 15.98 | 16.04 | 1,015 | +0.02(+0.10%) |
Aug 08, 2019 | 16.02 | 16.37 | 16.02 | 16.03 | 2,295 | -0.19(-1.17%) |
Aug 07, 2019 | 15.99 | 16.25 | 15.99 | 16.22 | 684 | -0.02(-0.10%) |
Aug 06, 2019 | 15.97 | 16.37 | 15.97 | 16.23 | 5,833 | -0.04(-0.24%) |
Aug 05, 2019 | 16.37 | 16.51 | 16.15 | 16.27 | 5,228 | -0.09(-0.55%) |
Aug 02, 2019 | 16.36 | 16.36 | 16.36 | 6 | +0.00(+0.00%) | |
Aug 01, 2019 | 16.55 | 17.26 | 16.36 | 16.36 | 7,771 | -0.35(-2.10%) |
Jul 31, 2019 | 16.36 | 17.26 | 16.36 | 16.71 | 2,354 | -0.19(-1.12%) |
Jul 30, 2019 | 16.29 | 17.26 | 16.29 | 16.90 | 4,716 | -0.04(-0.23%) |
Jul 29, 2019 | 16.58 | 17.26 | 16.58 | 16.94 | 1,305 | -0.04(-0.23%) |
Jul 26, 2019 | 15.98 | 16.98 | 15.98 | 16.98 | 3,934 | +0.63(+3.86%) |
Jul 25, 2019 | 15.99 | 16.35 | 15.99 | 16.35 | 1,148 | +0.00(+0.00%) |
Jul 24, 2019 | 16.35 | 16.35 | 16.35 | 134 | +0.00(+0.00%) | |
Jul 23, 2019 | 16.35 | 16.35 | 16.23 | 16.35 | 818 | -0.00(-0.02%) |
Jul 22, 2019 | 16.35 | 16.35 | 16.35 | 6 | +0.00(+0.00%) | |
Jul 19, 2019 | 16.35 | 16.35 | 16.35 | 110 | +0.00(+0.00%) | |
Jul 18, 2019 | 16.23 | 16.35 | 16.23 | 16.35 | 514 | +0.19(+1.19%) |
Jul 17, 2019 | 16.57 | 16.57 | 16.16 | 275 | -0.41(-2.47%) | |
Jul 16, 2019 | 16.63 | 16.63 | 16.25 | 16.57 | 1,431 | +0.06(+0.38%) |
Jul 15, 2019 | 16.51 | 16.51 | 16.51 | 16.51 | 607 | +0.28(+1.70%) |
Jul 12, 2019 | 16.95 | 16.95 | 16.23 | 16.23 | 1,522 | -0.44(-2.65%) |
Jul 11, 2019 | 16.66 | 16.67 | 16.66 | 16.67 | 648 | +0.31(+1.90%) |
Jul 10, 2019 | 16.36 | 16.36 | 16.36 | 1 | +0.00(+0.00%) | |
Jul 09, 2019 | 15.85 | 16.36 | 15.85 | 16.36 | 642 | +0.33(+2.04%) |
Jul 08, 2019 | 16.08 | 16.08 | 16.03 | 16.03 | 19,853 | -0.13(-0.80%) |
Jul 05, 2019 | 16.15 | 16.16 | 16.15 | 16.16 | 1,649 | +0.02(+0.12%) |
Jul 03, 2019 | 16.14 | 16.14 | 16.14 | 16.14 | 380 | +0.20(+1.29%) |
Jul 02, 2019 | 16.51 | 16.55 | 15.94 | 15.94 | 19,919 | -0.49(-2.97%) |
Jul 01, 2019 | 16.84 | 16.84 | 16.43 | 16.43 | 5,485 | +0.17(+1.07%) |
Jun 28, 2019 | 16.51 | 16.78 | 16.25 | 16.25 | 12,564 | +0.26(+1.63%) |
Jun 27, 2019 | 15.96 | 16.94 | 15.96 | 15.99 | 9,301 | -0.15(-0.93%) |
Jun 26, 2019 | 16.55 | 16.94 | 16.14 | 16.14 | 5,491 | -0.56(-3.35%) |
Jun 25, 2019 | 16.70 | 16.70 | 16.63 | 16.70 | 3,238 | +0.13(+0.76%) |
Jun 24, 2019 | 16.58 | 16.58 | 16.58 | 16.58 | 1,652 | -0.28(-1.64%) |
Jun 21, 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 126 | -0.71(-4.04%) |
Jun 20, 2019 | 17.56 | 17.56 | 17.56 | 17.56 | 135 | +1.01(+6.10%) |
Jun 19, 2019 | 16.88 | 16.94 | 16.55 | 16.55 | 5,156 | -0.14(-0.85%) |
Jun 18, 2019 | 16.51 | 16.73 | 16.51 | 16.70 | 2,054 | +0.08(+0.49%) |
Jun 17, 2019 | 16.61 | 16.61 | 16.61 | 118 | +0.00(+0.00%) | |
Jun 14, 2019 | 16.61 | 16.61 | 16.61 | 16.61 | 507 | +0.20(+1.20%) |
Jun 13, 2019 | 16.41 | 16.47 | 16.41 | 16.42 | 1,756 | +0.44(+2.74%) |
Jun 10, 2019 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) | |
Jun 07, 2019 | 15.96 | 16.16 | 15.96 | 15.98 | 2,439 | +0.02(+0.10%) |
Jun 06, 2019 | 15.96 | 15.96 | 15.96 | 64 | +0.00(+0.00%) | |
Jun 05, 2019 | 16.20 | 16.20 | 15.96 | 15.96 | 828 | +0.00(+0.00%) |
Jun 04, 2019 | 16.40 | 16.42 | 15.73 | 15.96 | 12,584 | -0.37(-2.24%) |