Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.48 | 10.55 | 10.43 | 10.43 | 6,782 | -0.25(-2.32%) |
Jul 30, 2020 | 10.44 | 10.68 | 10.35 | 10.68 | 4,969 | -0.01(-0.08%) |
Jul 29, 2020 | 10.05 | 10.72 | 10.05 | 10.69 | 13,740 | +0.77(+7.76%) |
Jul 28, 2020 | 10.71 | 10.71 | 9.920 | 9.920 | 7,761 | -0.38(-3.73%) |
Jul 27, 2020 | 10.34 | 10.36 | 10.30 | 10.31 | 8,688 | -0.09(-0.82%) |
Jul 24, 2020 | 10.43 | 10.43 | 10.31 | 10.39 | 9,588 | -0.04(-0.41%) |
Jul 23, 2020 | 10.45 | 10.46 | 10.43 | 10.43 | 10,307 | -0.08(-0.73%) |
Jul 22, 2020 | 10.45 | 10.51 | 10.39 | 10.51 | 16,029 | -0.03(-0.32%) |
Jul 21, 2020 | 10.48 | 10.60 | 10.31 | 10.54 | 10,342 | +0.01(+0.08%) |
Jul 20, 2020 | 10.27 | 10.54 | 10.27 | 10.54 | 12,187 | +0.08(+0.74%) |
Jul 17, 2020 | 10.62 | 10.72 | 10.46 | 10.46 | 20,930 | -0.23(-2.16%) |
Jul 16, 2020 | 10.55 | 10.69 | 10.55 | 10.69 | 3,587 | -0.01(-0.08%) |
Jul 15, 2020 | 10.60 | 10.91 | 10.47 | 10.70 | 16,555 | +0.13(+1.21%) |
Jul 14, 2020 | 10.54 | 10.57 | 10.30 | 10.57 | 3,533 | +0.22(+2.15%) |
Jul 13, 2020 | 10.49 | 10.49 | 10.33 | 10.35 | 6,782 | -0.16(-1.55%) |
Jul 10, 2020 | 10.19 | 10.80 | 10.19 | 10.51 | 5,378 | +0.31(+3.02%) |
Jul 09, 2020 | 10.36 | 11.12 | 10.10 | 10.20 | 25,314 | -0.34(-3.24%) |
Jul 08, 2020 | 10.52 | 10.63 | 10.43 | 10.54 | 11,169 | +0.03(+0.24%) |
Jul 07, 2020 | 10.99 | 11.07 | 10.52 | 10.52 | 5,742 | -0.49(-4.43%) |
Jul 06, 2020 | 11.03 | 11.05 | 11.01 | 11.01 | 4,315 | +0.03(+0.23%) |
Jul 02, 2020 | 11.13 | 11.13 | 10.81 | 10.98 | 3,975 | -0.15(-1.31%) |
Jul 01, 2020 | 11.50 | 11.50 | 10.98 | 11.13 | 10,000 | -0.34(-2.98%) |
Jun 30, 2020 | 11.35 | 11.61 | 11.35 | 11.47 | 5,341 | -0.16(-1.40%) |
Jun 29, 2020 | 11.18 | 11.72 | 11.18 | 11.63 | 15,614 | +0.87(+8.11%) |
Jun 26, 2020 | 11.01 | 11.72 | 10.48 | 10.76 | 54,724 | -0.46(-4.12%) |
Jun 25, 2020 | 11.22 | 11.22 | 11.22 | 11.22 | 5,312 | +0.53(+4.96%) |
Jun 24, 2020 | 10.71 | 10.98 | 10.68 | 10.69 | 14,395 | -0.02(-0.16%) |
Jun 23, 2020 | 11.26 | 11.26 | 10.71 | 10.71 | 5,660 | -0.38(-3.40%) |
Jun 22, 2020 | 10.94 | 11.27 | 10.94 | 11.08 | 3,188 | +0.14(+1.25%) |
Jun 19, 2020 | 11.38 | 11.38 | 10.90 | 10.95 | 28,882 | -0.31(-2.73%) |
Jun 18, 2020 | 11.03 | 11.53 | 10.73 | 11.25 | 2,793 | +0.27(+2.41%) |
Jun 17, 2020 | 11.84 | 12.21 | 10.99 | 10.99 | 5,183 | -0.67(-5.72%) |
Jun 16, 2020 | 12.16 | 12.16 | 11.59 | 11.66 | 5,861 | -0.47(-3.88%) |
Jun 15, 2020 | 10.85 | 12.13 | 10.69 | 12.13 | 9,684 | +0.97(+8.66%) |
Jun 12, 2020 | 11.31 | 12.49 | 10.79 | 11.16 | 19,410 | +0.23(+2.11%) |
Jun 11, 2020 | 11.65 | 11.93 | 10.90 | 10.93 | 17,976 | -1.33(-10.82%) |
Jun 10, 2020 | 12.97 | 12.97 | 12.25 | 12.25 | 5,991 | -0.66(-5.10%) |
Jun 09, 2020 | 12.83 | 13.11 | 12.70 | 12.91 | 5,081 | -0.04(-0.33%) |
Jun 08, 2020 | 12.91 | 13.02 | 12.48 | 12.96 | 9,856 | +0.13(+1.00%) |
Jun 05, 2020 | 12.05 | 12.83 | 12.05 | 12.83 | 19,878 | +1.19(+10.21%) |
Jun 04, 2020 | 11.55 | 11.96 | 11.55 | 11.64 | 13,254 | -0.03(-0.29%) |
Jun 03, 2020 | 11.23 | 12.08 | 11.14 | 11.67 | 8,869 | +0.62(+5.65%) |
Jun 02, 2020 | 10.99 | 11.21 | 10.95 | 11.05 | 8,841 | +0.15(+1.33%) |
Jun 01, 2020 | 10.96 | 11.35 | 10.90 | 10.90 | 12,393 | -0.10(-0.93%) |
May 29, 2020 | 11.19 | 11.19 | 10.70 | 11.01 | 14,382 | +0.09(+0.86%) |
May 28, 2020 | 11.78 | 11.97 | 10.91 | 10.91 | 15,785 | -0.64(-5.55%) |
May 27, 2020 | 11.12 | 11.80 | 11.00 | 11.55 | 23,642 | +0.45(+4.08%) |
May 26, 2020 | 11.09 | 11.12 | 10.93 | 11.10 | 5,880 | +0.24(+2.21%) |
May 22, 2020 | 10.88 | 10.89 | 10.60 | 10.86 | 8,068 | +0.13(+1.19%) |
May 21, 2020 | 10.65 | 10.86 | 10.60 | 10.73 | 8,469 | +0.03(+0.24%) |
May 20, 2020 | 10.83 | 11.12 | 10.59 | 10.71 | 22,500 | +0.00(+0.00%) |
May 19, 2020 | 10.95 | 10.99 | 10.61 | 10.71 | 12,563 | -0.29(-2.62%) |
May 18, 2020 | 10.83 | 11.13 | 10.63 | 10.99 | 22,502 | +0.52(+5.01%) |
May 15, 2020 | 10.48 | 10.72 | 10.32 | 10.47 | 20,928 | +0.06(+0.57%) |
May 14, 2020 | 10.32 | 10.83 | 10.22 | 10.41 | 81,343 | +0.04(+0.41%) |
May 13, 2020 | 10.44 | 10.64 | 10.36 | 10.37 | 18,179 | -0.08(-0.73%) |
May 12, 2020 | 10.78 | 10.78 | 10.38 | 10.44 | 21,918 | -0.18(-1.67%) |
May 11, 2020 | 11.00 | 11.00 | 10.62 | 10.62 | 13,899 | -0.53(-4.78%) |
May 08, 2020 | 11.25 | 11.34 | 10.95 | 11.16 | 31,806 | +0.16(+1.46%) |
May 07, 2020 | 10.70 | 11.05 | 10.70 | 10.99 | 14,301 | +0.34(+3.17%) |
May 06, 2020 | 10.83 | 10.99 | 10.66 | 10.66 | 8,584 | -0.25(-2.33%) |
May 05, 2020 | 10.99 | 11.15 | 10.78 | 10.91 | 12,401 | -0.08(-0.77%) |
May 04, 2020 | 11.03 | 11.03 | 10.78 | 10.99 | 6,581 | -0.08(-0.76%) |
May 01, 2020 | 10.69 | 11.08 | 10.52 | 11.08 | 10,759 | +0.04(+0.38%) |
Apr 30, 2020 | 11.42 | 11.54 | 10.99 | 11.04 | 18,653 | -0.67(-5.71%) |
Apr 29, 2020 | 11.29 | 11.84 | 11.21 | 11.71 | 19,962 | +0.62(+5.57%) |
Apr 28, 2020 | 11.17 | 11.21 | 10.94 | 11.09 | 8,370 | +0.17(+1.55%) |
Apr 27, 2020 | 10.94 | 11.33 | 10.83 | 10.92 | 16,451 | +0.12(+1.10%) |
Apr 24, 2020 | 10.57 | 11.16 | 10.57 | 10.80 | 6,739 | +0.23(+2.16%) |
Apr 23, 2020 | 10.49 | 11.53 | 10.36 | 10.57 | 13,257 | +0.08(+0.81%) |
Apr 22, 2020 | 10.57 | 10.58 | 10.37 | 10.49 | 11,691 | -0.10(-0.96%) |
Apr 21, 2020 | 10.75 | 10.75 | 10.59 | 10.59 | 4,065 | -0.49(-4.43%) |
Apr 20, 2020 | 11.19 | 11.59 | 10.88 | 11.08 | 7,142 | -0.51(-4.38%) |
Apr 17, 2020 | 10.69 | 11.91 | 10.69 | 11.59 | 13,006 | +1.05(+9.95%) |
Apr 16, 2020 | 10.94 | 11.10 | 9.963 | 10.54 | 16,753 | +0.17(+1.63%) |
Apr 15, 2020 | 11.04 | 11.59 | 10.37 | 10.37 | 17,270 | -0.71(-6.41%) |
Apr 14, 2020 | 11.55 | 11.61 | 11.08 | 11.08 | 9,348 | +0.04(+0.38%) |
Apr 13, 2020 | 11.66 | 12.02 | 11.04 | 11.04 | 6,720 | -0.78(-6.58%) |
Apr 09, 2020 | 10.95 | 11.81 | 10.76 | 11.81 | 69,288 | +0.79(+7.13%) |
Apr 08, 2020 | 10.74 | 11.03 | 10.15 | 11.03 | 46,474 | +0.33(+3.08%) |
Apr 07, 2020 | 10.99 | 10.99 | 10.57 | 10.70 | 17,951 | -0.23(-2.09%) |
Apr 06, 2020 | 10.88 | 10.93 | 10.21 | 10.93 | 23,893 | +0.69(+6.78%) |
Apr 03, 2020 | 10.57 | 10.60 | 10.16 | 10.23 | 17,381 | -0.96(-8.61%) |
Apr 02, 2020 | 11.43 | 11.43 | 10.38 | 11.20 | 11,794 | +0.45(+4.17%) |
Apr 01, 2020 | 12.26 | 12.43 | 10.72 | 10.75 | 12,086 | -2.13(-16.55%) |
Mar 31, 2020 | 13.12 | 13.32 | 12.28 | 12.88 | 19,140 | +0.19(+1.53%) |
Mar 30, 2020 | 12.25 | 12.97 | 11.93 | 12.69 | 15,003 | +0.71(+5.93%) |
Mar 27, 2020 | 12.69 | 12.69 | 11.98 | 11.98 | 7,212 | -1.34(-10.10%) |
Mar 26, 2020 | 12.00 | 13.46 | 10.85 | 13.32 | 53,742 | +1.11(+9.07%) |
Mar 25, 2020 | 12.47 | 12.47 | 11.76 | 12.21 | 8,492 | -0.90(-6.84%) |
Mar 24, 2020 | 13.36 | 13.36 | 12.57 | 13.11 | 30,098 | -0.25(-1.90%) |
Mar 23, 2020 | 11.18 | 13.36 | 10.72 | 13.36 | 12,280 | +1.26(+10.41%) |
Mar 20, 2020 | 12.14 | 12.14 | 10.50 | 12.10 | 27,077 | -0.50(-3.96%) |
Mar 19, 2020 | 10.15 | 12.62 | 10.15 | 12.60 | 22,940 | +2.22(+21.43%) |
Mar 18, 2020 | 11.47 | 11.47 | 10.38 | 10.38 | 12,680 | -1.70(-14.08%) |
Mar 17, 2020 | 11.05 | 12.08 | 11.05 | 12.08 | 30,955 | +0.70(+6.17%) |
Mar 16, 2020 | 11.18 | 12.14 | 11.04 | 11.38 | 20,333 | -1.01(-8.13%) |
Mar 13, 2020 | 12.00 | 12.53 | 11.82 | 12.38 | 17,381 | +0.54(+4.57%) |
Mar 12, 2020 | 12.69 | 12.88 | 11.43 | 11.84 | 14,649 | -1.50(-11.22%) |
Mar 11, 2020 | 13.91 | 14.28 | 13.33 | 13.34 | 12,281 | -0.87(-6.13%) |
Mar 10, 2020 | 14.20 | 14.61 | 13.92 | 14.21 | 10,123 | +0.48(+3.51%) |
Mar 09, 2020 | 14.59 | 14.70 | 13.54 | 13.73 | 14,469 | -1.69(-10.97%) |
Mar 06, 2020 | 15.64 | 15.64 | 15.16 | 15.42 | 9,813 | -0.91(-5.59%) |
Mar 05, 2020 | 16.60 | 16.60 | 16.07 | 16.33 | 44,402 | -0.52(-3.06%) |
Mar 04, 2020 | 16.80 | 16.86 | 16.54 | 16.85 | 10,351 | +0.36(+2.15%) |
Mar 03, 2020 | 16.95 | 16.95 | 16.49 | 16.49 | 6,738 | -0.87(-5.02%) |
Mar 02, 2020 | 16.68 | 17.36 | 16.68 | 17.36 | 7,899 | +0.66(+3.95%) |
Feb 28, 2020 | 16.70 | 16.70 | 16.08 | 16.70 | 17,381 | -0.15(-0.90%) |
Feb 27, 2020 | 17.34 | 17.62 | 16.71 | 16.86 | 14,921 | -0.91(-5.14%) |
Feb 26, 2020 | 17.99 | 18.11 | 17.77 | 17.77 | 28,583 | -0.30(-1.68%) |
Feb 25, 2020 | 18.18 | 18.18 | 17.97 | 18.07 | 17,403 | -0.18(-0.97%) |
Feb 24, 2020 | 18.52 | 18.52 | 18.14 | 18.25 | 7,611 | -0.26(-1.42%) |
Feb 21, 2020 | 18.76 | 18.82 | 18.51 | 18.51 | 12,533 | -0.18(-0.95%) |
Feb 20, 2020 | 18.54 | 18.69 | 18.54 | 18.69 | 2,841 | +0.05(+0.27%) |
Feb 19, 2020 | 18.61 | 18.65 | 18.61 | 18.64 | 3,527 | -0.05(-0.27%) |
Feb 18, 2020 | 18.55 | 18.86 | 18.54 | 18.69 | 4,593 | -0.02(-0.09%) |
Feb 14, 2020 | 18.67 | 18.71 | 18.51 | 18.71 | 8,631 | +0.01(+0.05%) |
Feb 13, 2020 | 18.58 | 18.71 | 18.58 | 18.70 | 3,569 | +0.03(+0.18%) |
Feb 12, 2020 | 18.81 | 18.81 | 18.67 | 18.67 | 6,038 | -0.03(-0.13%) |
Feb 11, 2020 | 18.65 | 18.88 | 18.64 | 18.69 | 6,791 | -0.05(-0.27%) |
Feb 10, 2020 | 18.50 | 18.74 | 18.50 | 18.74 | 7,445 | +0.16(+0.86%) |
Feb 07, 2020 | 18.51 | 18.73 | 18.51 | 18.58 | 11,422 | +0.00(+0.00%) |
Feb 06, 2020 | 18.71 | 18.78 | 18.58 | 18.58 | 8,546 | -0.14(-0.76%) |
Feb 05, 2020 | 18.82 | 18.90 | 18.59 | 18.72 | 12,023 | +0.06(+0.32%) |
Feb 04, 2020 | 18.62 | 18.74 | 18.62 | 18.67 | 79,097 | +0.15(+0.82%) |
Feb 03, 2020 | 18.64 | 18.67 | 18.50 | 18.51 | 7,522 | +0.02(+0.09%) |
Jan 31, 2020 | 18.52 | 18.74 | 18.33 | 18.50 | 66,157 | -0.18(-0.99%) |
Jan 30, 2020 | 18.50 | 19.20 | 18.50 | 18.68 | 9,007 | -0.05(-0.27%) |
Jan 29, 2020 | 18.92 | 18.92 | 18.60 | 18.73 | 12,105 | +0.16(+0.86%) |
Jan 28, 2020 | 18.47 | 18.62 | 18.47 | 18.57 | 6,014 | +0.37(+2.03%) |
Jan 27, 2020 | 18.49 | 18.62 | 18.20 | 18.20 | 11,459 | -0.06(-0.32%) |
Jan 24, 2020 | 18.48 | 18.56 | 18.26 | 18.26 | 6,068 | -0.30(-1.63%) |
Jan 23, 2020 | 18.25 | 18.56 | 18.22 | 18.56 | 6,127 | +0.22(+1.19%) |
Jan 22, 2020 | 18.34 | 18.53 | 18.06 | 18.35 | 7,606 | +0.03(+0.18%) |
Jan 21, 2020 | 18.24 | 18.35 | 18.08 | 18.31 | 7,135 | +0.04(+0.23%) |
Jan 17, 2020 | 18.32 | 18.48 | 18.14 | 18.27 | 10,471 | +0.09(+0.51%) |
Jan 16, 2020 | 18.12 | 18.35 | 18.08 | 18.18 | 4,218 | -0.06(-0.32%) |
Jan 15, 2020 | 17.83 | 18.24 | 17.77 | 18.24 | 15,611 | +0.41(+2.31%) |
Jan 14, 2020 | 18.08 | 18.08 | 17.83 | 17.83 | 3,752 | -0.25(-1.39%) |
Jan 13, 2020 | 18.01 | 18.15 | 18.01 | 18.08 | 3,444 | -0.21(-1.15%) |
Jan 10, 2020 | 18.29 | 18.46 | 18.29 | 18.29 | 4,521 | -0.10(-0.55%) |
Jan 09, 2020 | 18.29 | 18.39 | 18.29 | 18.39 | 3,207 | +0.06(+0.32%) |
Jan 08, 2020 | 18.42 | 18.42 | 18.25 | 18.33 | 2,943 | +0.08(+0.41%) |
Jan 07, 2020 | 18.38 | 18.50 | 18.25 | 18.25 | 3,700 | -0.17(-0.91%) |
Jan 06, 2020 | 18.43 | 18.43 | 18.32 | 18.42 | 3,764 | -0.06(-0.32%) |
Jan 03, 2020 | 18.25 | 18.49 | 18.12 | 18.48 | 11,898 | +0.08(+0.41%) |
Jan 02, 2020 | 18.56 | 18.56 | 18.33 | 18.41 | 6,255 | +0.00(+0.00%) |
Dec 31, 2019 | 18.57 | 18.57 | 18.41 | 18.41 | 3,688 | +0.01(+0.05%) |
Dec 30, 2019 | 18.61 | 18.61 | 18.18 | 18.40 | 3,418 | -0.10(-0.54%) |
Dec 27, 2019 | 18.49 | 18.88 | 18.41 | 18.50 | 17,729 | -0.05(-0.27%) |
Dec 26, 2019 | 18.48 | 18.55 | 18.38 | 18.55 | 2,147 | +0.20(+1.10%) |
Dec 24, 2019 | 18.26 | 18.53 | 18.14 | 18.35 | 2,379 | +0.19(+1.06%) |
Dec 23, 2019 | 18.15 | 18.36 | 18.15 | 18.15 | 10,521 | -0.26(-1.42%) |
Dec 20, 2019 | 18.28 | 18.41 | 18.12 | 18.41 | 12,374 | +0.09(+0.50%) |
Dec 19, 2019 | 18.39 | 18.53 | 18.15 | 18.32 | 8,080 | -0.23(-1.22%) |
Dec 18, 2019 | 19.09 | 19.11 | 18.38 | 18.55 | 17,380 | -0.50(-2.65%) |
Dec 17, 2019 | 18.91 | 19.05 | 18.91 | 19.05 | 7,309 | +0.03(+0.18%) |
Dec 16, 2019 | 19.16 | 19.32 | 18.93 | 19.02 | 12,905 | -0.15(-0.79%) |
Dec 13, 2019 | 18.83 | 19.19 | 18.78 | 19.17 | 8,805 | +0.26(+1.38%) |
Dec 12, 2019 | 18.92 | 18.92 | 18.66 | 18.91 | 7,540 | +0.21(+1.12%) |
Dec 11, 2019 | 18.88 | 19.02 | 18.67 | 18.70 | 11,289 | -0.12(-0.63%) |
Dec 10, 2019 | 18.54 | 19.11 | 18.40 | 18.82 | 21,930 | +0.18(+0.95%) |
Dec 09, 2019 | 18.44 | 18.64 | 18.36 | 18.64 | 4,828 | +0.30(+1.65%) |
Dec 06, 2019 | 18.32 | 18.56 | 18.32 | 18.34 | 12,374 | +0.24(+1.30%) |
Dec 05, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 1,764 | -0.22(-1.19%) |
Dec 04, 2019 | 18.49 | 18.57 | 18.31 | 18.32 | 8,294 | +0.00(+0.00%) |
Dec 03, 2019 | 18.36 | 18.42 | 18.30 | 18.32 | 8,881 | -0.14(-0.77%) |
Dec 02, 2019 | 18.39 | 18.48 | 18.33 | 18.46 | 7,326 | +0.08(+0.41%) |
Nov 29, 2019 | 18.16 | 18.39 | 18.16 | 18.39 | 1,427 | -0.17(-0.91%) |
Nov 27, 2019 | 18.60 | 18.67 | 18.56 | 18.56 | 5,473 | +0.23(+1.24%) |
Nov 26, 2019 | 18.77 | 18.77 | 18.30 | 18.33 | 8,685 | -0.46(-2.46%) |
Nov 25, 2019 | 18.51 | 18.85 | 18.39 | 18.79 | 12,111 | +0.40(+2.19%) |
Nov 22, 2019 | 18.43 | 18.47 | 18.39 | 18.39 | 4,521 | +0.10(+0.55%) |
Nov 21, 2019 | 18.46 | 18.46 | 18.26 | 18.29 | 9,840 | +0.03(+0.14%) |
Nov 20, 2019 | 18.37 | 18.69 | 18.26 | 18.26 | 29,259 | -0.07(-0.37%) |
Nov 19, 2019 | 18.24 | 18.46 | 18.24 | 18.33 | 13,047 | +0.24(+1.30%) |
Nov 18, 2019 | 18.15 | 18.19 | 18.09 | 18.09 | 7,597 | +0.03(+0.18%) |
Nov 15, 2019 | 18.02 | 18.19 | 17.95 | 18.06 | 4,550 | +0.15(+0.84%) |
Nov 14, 2019 | 17.76 | 17.91 | 17.76 | 17.91 | 3,153 | +0.11(+0.61%) |
Nov 13, 2019 | 17.52 | 17.91 | 17.52 | 17.80 | 6,705 | +0.28(+1.62%) |
Nov 12, 2019 | 17.83 | 17.83 | 17.43 | 17.52 | 6,477 | -0.20(-1.13%) |
Nov 11, 2019 | 17.80 | 17.99 | 17.57 | 17.72 | 3,600 | +0.01(+0.05%) |
Nov 08, 2019 | 17.63 | 18.01 | 17.63 | 17.71 | 7,664 | -0.07(-0.38%) |
Nov 07, 2019 | 17.58 | 17.84 | 17.58 | 17.78 | 5,244 | +0.32(+1.82%) |
Nov 06, 2019 | 17.51 | 17.69 | 17.46 | 17.46 | 6,942 | -0.20(-1.13%) |
Nov 05, 2019 | 17.23 | 17.66 | 16.93 | 17.66 | 5,600 | +0.46(+2.67%) |
Nov 04, 2019 | 17.03 | 17.28 | 16.99 | 17.20 | 7,421 | +0.20(+1.18%) |
Nov 01, 2019 | 16.95 | 17.11 | 16.85 | 17.00 | 32,575 | +0.25(+1.50%) |
Oct 31, 2019 | 16.66 | 16.82 | 16.66 | 16.75 | 9,949 | -0.11(-0.64%) |
Oct 30, 2019 | 16.42 | 16.87 | 16.12 | 16.86 | 22,768 | +0.18(+1.05%) |
Oct 29, 2019 | 16.77 | 16.92 | 16.28 | 16.68 | 2,734 | -0.23(-1.38%) |
Oct 28, 2019 | 16.72 | 17.13 | 16.37 | 16.92 | 6,555 | +0.43(+2.58%) |
Oct 25, 2019 | 16.81 | 16.84 | 16.47 | 16.49 | 11,377 | -0.45(-2.66%) |
Oct 24, 2019 | 16.84 | 17.08 | 16.67 | 16.94 | 7,821 | -0.08(-0.49%) |
Oct 23, 2019 | 17.03 | 17.11 | 16.16 | 17.03 | 3,784 | +0.00(+0.00%) |
Oct 22, 2019 | 16.92 | 17.03 | 16.84 | 17.03 | 3,106 | -0.07(-0.39%) |
Oct 21, 2019 | 16.70 | 17.10 | 16.44 | 17.09 | 14,945 | +0.39(+2.35%) |
Oct 18, 2019 | 16.81 | 17.07 | 16.62 | 16.70 | 11,976 | -0.23(-1.38%) |
Oct 17, 2019 | 16.87 | 16.99 | 16.60 | 16.93 | 12,892 | +0.07(+0.40%) |
Oct 16, 2019 | 17.03 | 17.03 | 16.74 | 16.87 | 4,101 | +0.01(+0.05%) |
Oct 15, 2019 | 16.70 | 16.93 | 16.60 | 16.86 | 2,239 | +0.09(+0.55%) |
Oct 14, 2019 | 16.84 | 16.84 | 16.53 | 16.77 | 3,311 | -0.06(-0.35%) |
Oct 11, 2019 | 16.72 | 17.06 | 16.72 | 16.82 | 5,628 | +0.11(+0.65%) |
Oct 10, 2019 | 16.94 | 17.06 | 16.70 | 16.72 | 10,227 | -0.08(-0.45%) |
Oct 09, 2019 | 16.51 | 17.37 | 16.51 | 16.79 | 8,232 | -0.25(-1.47%) |
Oct 08, 2019 | 17.29 | 17.37 | 16.91 | 17.04 | 4,812 | -0.29(-1.69%) |
Oct 07, 2019 | 17.28 | 17.58 | 17.28 | 17.33 | 10,529 | +0.09(+0.53%) |
Oct 04, 2019 | 16.93 | 17.28 | 16.63 | 17.24 | 3,233 | +0.29(+1.72%) |
Oct 03, 2019 | 16.72 | 16.95 | 16.16 | 16.95 | 26,455 | +0.13(+0.79%) |
Oct 02, 2019 | 17.03 | 17.16 | 16.82 | 16.82 | 12,264 | -0.30(-1.76%) |
Oct 01, 2019 | 17.27 | 17.33 | 17.12 | 17.12 | 9,208 | -0.21(-1.20%) |
Sep 30, 2019 | 17.33 | 17.53 | 17.09 | 17.33 | 24,625 | -0.04(-0.24%) |
Sep 27, 2019 | 17.52 | 17.52 | 17.37 | 17.37 | 6,107 | +0.03(+0.19%) |
Sep 26, 2019 | 17.44 | 17.52 | 17.25 | 17.33 | 11,334 | -0.20(-1.14%) |
Sep 25, 2019 | 16.89 | 17.74 | 16.78 | 17.53 | 30,864 | +0.64(+3.81%) |
Sep 24, 2019 | 16.88 | 17.07 | 16.69 | 16.89 | 5,182 | -0.02(-0.10%) |
Sep 23, 2019 | 17.03 | 17.20 | 16.87 | 16.91 | 13,383 | -0.38(-2.17%) |
Sep 20, 2019 | 17.29 | 17.29 | 16.60 | 17.28 | 33,533 | +0.00(+0.00%) |
Sep 19, 2019 | 17.55 | 17.69 | 17.28 | 17.28 | 9,292 | -0.23(-1.29%) |
Sep 18, 2019 | 16.84 | 17.78 | 16.84 | 17.51 | 10,181 | +0.03(+0.19%) |
Sep 17, 2019 | 17.53 | 17.57 | 17.13 | 17.48 | 7,026 | -0.14(-0.81%) |
Sep 16, 2019 | 17.56 | 17.64 | 17.45 | 17.62 | 3,913 | -0.04(-0.24%) |
Sep 13, 2019 | 17.36 | 17.94 | 17.36 | 17.66 | 38,324 | +0.22(+1.24%) |
Sep 12, 2019 | 17.27 | 17.89 | 17.13 | 17.44 | 111,223 | +0.16(+0.92%) |
Sep 11, 2019 | 17.11 | 17.36 | 17.01 | 17.28 | 8,736 | +0.25(+1.47%) |
Sep 10, 2019 | 16.98 | 17.08 | 16.98 | 17.03 | 2,632 | -0.06(-0.34%) |
Sep 09, 2019 | 16.70 | 17.11 | 16.67 | 17.09 | 6,882 | +0.49(+2.97%) |
Sep 06, 2019 | 16.79 | 16.79 | 16.40 | 16.60 | 2,515 | -0.30(-1.78%) |
Sep 05, 2019 | 17.10 | 17.24 | 16.90 | 16.90 | 5,786 | -0.17(-0.98%) |
Sep 04, 2019 | 16.73 | 17.08 | 16.73 | 17.07 | 2,507 | +0.50(+3.02%) |
Sep 03, 2019 | 16.77 | 16.81 | 16.27 | 16.57 | 5,627 | -0.29(-1.73%) |
Aug 30, 2019 | 16.86 | 16.86 | 16.86 | 16.86 | 1,197 | +0.15(+0.90%) |
Aug 29, 2019 | 16.95 | 17.31 | 16.71 | 16.71 | 9,585 | -0.23(-1.38%) |
Aug 28, 2019 | 16.49 | 16.94 | 16.49 | 16.94 | 3,402 | +0.12(+0.69%) |
Aug 27, 2019 | 17.18 | 17.43 | 16.82 | 16.82 | 6,537 | -0.49(-2.85%) |
Aug 26, 2019 | 16.89 | 17.32 | 16.89 | 17.32 | 11,643 | +0.60(+3.60%) |
Aug 23, 2019 | 16.83 | 16.96 | 16.64 | 16.72 | 4,431 | -0.08(-0.45%) |
Aug 22, 2019 | 16.93 | 17.05 | 16.79 | 16.79 | 14,897 | +0.01(+0.05%) |
Aug 21, 2019 | 17.09 | 17.23 | 16.63 | 16.78 | 8,542 | -0.36(-2.09%) |
Aug 20, 2019 | 17.12 | 17.34 | 16.86 | 17.14 | 10,504 | -0.37(-2.10%) |
Aug 19, 2019 | 17.60 | 17.70 | 17.18 | 17.51 | 13,563 | +0.23(+1.35%) |
Aug 16, 2019 | 16.85 | 17.28 | 16.77 | 17.28 | 3,737 | +0.40(+2.36%) |
Aug 15, 2019 | 16.94 | 16.94 | 16.70 | 16.88 | 7,131 | +0.20(+1.19%) |
Aug 14, 2019 | 17.04 | 17.04 | 16.68 | 16.68 | 10,413 | -0.49(-2.85%) |
Aug 13, 2019 | 17.03 | 17.24 | 17.03 | 17.17 | 3,526 | -0.17(-0.96%) |
Aug 12, 2019 | 16.75 | 17.41 | 16.75 | 17.33 | 13,035 | +0.73(+4.40%) |
Aug 09, 2019 | 16.99 | 17.03 | 16.46 | 16.60 | 9,042 | -0.30(-1.77%) |
Aug 08, 2019 | 16.92 | 17.17 | 16.90 | 16.90 | 8,951 | +0.15(+0.89%) |
Aug 07, 2019 | 16.75 | 16.89 | 16.66 | 16.75 | 5,312 | +0.00(+0.00%) |
Aug 06, 2019 | 16.94 | 17.00 | 16.56 | 16.75 | 12,135 | -0.14(-0.83%) |
Aug 05, 2019 | 16.97 | 17.19 | 16.89 | 16.89 | 5,994 | -0.17(-1.02%) |
Aug 02, 2019 | 17.04 | 17.07 | 17.04 | 17.07 | 7,354 | +0.15(+0.88%) |