Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.89 | 11.89 | 11.31 | 11.38 | 163,329 | -0.86(-7.02%) |
Apr 29, 2020 | 12.12 | 12.46 | 11.92 | 12.24 | 211,324 | +0.56(+4.80%) |
Apr 28, 2020 | 11.46 | 11.74 | 11.34 | 11.68 | 214,329 | +0.63(+5.68%) |
Apr 27, 2020 | 10.29 | 11.07 | 10.18 | 11.05 | 206,806 | +0.93(+9.16%) |
Apr 24, 2020 | 10.39 | 10.48 | 10.04 | 10.12 | 137,287 | -0.24(-2.33%) |
Apr 23, 2020 | 9.987 | 10.58 | 9.968 | 10.36 | 280,350 | +0.34(+3.37%) |
Apr 22, 2020 | 10.04 | 10.19 | 9.755 | 10.03 | 156,255 | -0.02(-0.19%) |
Apr 21, 2020 | 9.765 | 10.23 | 9.765 | 10.04 | 100,046 | -0.16(-1.61%) |
Apr 20, 2020 | 10.11 | 10.45 | 10.04 | 10.21 | 133,896 | -0.19(-1.86%) |
Apr 17, 2020 | 9.939 | 10.46 | 9.900 | 10.40 | 171,867 | +0.77(+8.02%) |
Apr 16, 2020 | 9.726 | 10.09 | 9.388 | 9.630 | 242,611 | -0.14(-1.48%) |
Apr 15, 2020 | 10.09 | 10.19 | 9.726 | 9.774 | 179,288 | -0.78(-7.41%) |
Apr 14, 2020 | 10.99 | 11.10 | 10.43 | 10.56 | 198,247 | -0.28(-2.58%) |
Apr 13, 2020 | 11.47 | 11.60 | 10.69 | 10.84 | 150,600 | -0.68(-5.87%) |
Apr 09, 2020 | 10.67 | 11.60 | 10.54 | 11.51 | 237,819 | +0.92(+8.66%) |
Apr 08, 2020 | 10.08 | 10.75 | 10.08 | 10.60 | 226,331 | +0.63(+6.30%) |
Apr 07, 2020 | 10.16 | 10.51 | 9.842 | 9.968 | 342,047 | +0.00(+0.00%) |
Apr 06, 2020 | 9.948 | 10.10 | 9.601 | 9.968 | 339,118 | +0.33(+3.41%) |
Apr 03, 2020 | 9.803 | 9.958 | 9.514 | 9.639 | 249,933 | -0.35(-3.48%) |
Apr 02, 2020 | 9.900 | 10.10 | 9.803 | 9.987 | 248,918 | -0.05(-0.48%) |
Apr 01, 2020 | 10.47 | 10.54 | 9.948 | 10.04 | 202,825 | -0.80(-7.40%) |
Mar 31, 2020 | 10.81 | 10.87 | 10.42 | 10.84 | 389,459 | -0.05(-0.44%) |
Mar 30, 2020 | 10.91 | 11.03 | 10.42 | 10.89 | 223,316 | +0.08(+0.71%) |
Mar 27, 2020 | 11.11 | 11.39 | 10.76 | 10.81 | 223,428 | -0.60(-5.25%) |
Mar 26, 2020 | 10.58 | 11.50 | 10.58 | 11.41 | 246,965 | +0.94(+8.95%) |
Mar 25, 2020 | 10.09 | 10.80 | 9.871 | 10.47 | 251,715 | +0.53(+5.34%) |
Mar 24, 2020 | 9.794 | 9.997 | 9.378 | 9.939 | 460,873 | +0.58(+6.19%) |
Mar 23, 2020 | 9.311 | 9.427 | 8.577 | 9.359 | 313,283 | -0.02(-0.21%) |
Mar 20, 2020 | 10.37 | 10.76 | 9.378 | 9.378 | 417,866 | -1.16(-11.00%) |
Mar 19, 2020 | 9.910 | 10.94 | 9.659 | 10.54 | 278,542 | +0.64(+6.44%) |
Mar 18, 2020 | 11.61 | 11.74 | 9.881 | 9.900 | 224,433 | -2.43(-19.73%) |
Mar 17, 2020 | 11.32 | 12.34 | 10.66 | 12.33 | 314,838 | +1.10(+9.83%) |
Mar 16, 2020 | 11.74 | 12.08 | 11.17 | 11.23 | 216,202 | -1.74(-13.40%) |
Mar 13, 2020 | 12.80 | 13.42 | 12.31 | 12.97 | 304,528 | +0.70(+5.71%) |
Mar 12, 2020 | 12.90 | 13.03 | 12.06 | 12.27 | 392,268 | -1.28(-9.43%) |
Mar 11, 2020 | 13.95 | 14.11 | 13.38 | 13.54 | 289,407 | -0.79(-5.49%) |
Mar 10, 2020 | 14.35 | 14.54 | 13.67 | 14.33 | 219,688 | +0.29(+2.05%) |
Mar 09, 2020 | 14.73 | 14.76 | 13.88 | 14.04 | 224,298 | -1.51(-9.69%) |
Mar 06, 2020 | 15.38 | 15.70 | 15.18 | 15.55 | 229,620 | -0.19(-1.22%) |
Mar 05, 2020 | 15.79 | 15.95 | 15.52 | 15.74 | 205,568 | -0.31(-1.91%) |
Mar 04, 2020 | 15.90 | 16.19 | 15.78 | 16.05 | 242,099 | +0.18(+1.15%) |
Mar 03, 2020 | 16.36 | 16.45 | 15.66 | 15.87 | 296,838 | -0.62(-3.78%) |
Mar 02, 2020 | 15.81 | 16.49 | 15.75 | 16.49 | 177,733 | +0.64(+4.06%) |
Feb 28, 2020 | 15.94 | 16.26 | 15.56 | 15.85 | 292,442 | -0.26(-1.61%) |
Feb 27, 2020 | 16.43 | 16.69 | 16.08 | 16.11 | 264,831 | -0.45(-2.72%) |
Feb 26, 2020 | 16.53 | 16.81 | 16.51 | 16.56 | 177,195 | +0.01(+0.06%) |
Feb 25, 2020 | 16.94 | 17.08 | 16.55 | 16.55 | 225,611 | -0.41(-2.43%) |
Feb 24, 2020 | 16.82 | 17.08 | 16.82 | 16.96 | 159,457 | -0.18(-1.06%) |
Feb 21, 2020 | 17.39 | 17.39 | 17.14 | 17.14 | 107,517 | -0.23(-1.33%) |
Feb 20, 2020 | 17.35 | 17.45 | 17.26 | 17.37 | 100,447 | +0.00(+0.00%) |
Feb 19, 2020 | 17.28 | 17.57 | 17.28 | 17.37 | 148,068 | +0.07(+0.42%) |
Feb 18, 2020 | 17.22 | 17.53 | 17.20 | 17.30 | 163,274 | -0.04(-0.25%) |
Feb 14, 2020 | 17.53 | 17.58 | 17.33 | 17.34 | 126,999 | -0.22(-1.26%) |
Feb 13, 2020 | 17.30 | 17.62 | 17.30 | 17.57 | 125,478 | +0.22(+1.25%) |
Feb 12, 2020 | 17.31 | 17.45 | 17.22 | 17.35 | 238,791 | +0.09(+0.50%) |
Feb 11, 2020 | 17.15 | 17.44 | 17.15 | 17.26 | 250,530 | +0.13(+0.78%) |
Feb 10, 2020 | 17.14 | 17.21 | 17.11 | 17.13 | 140,535 | -0.05(-0.31%) |
Feb 07, 2020 | 17.34 | 17.42 | 17.16 | 17.18 | 176,278 | -0.16(-0.94%) |
Feb 06, 2020 | 17.38 | 17.55 | 17.31 | 17.34 | 161,708 | -0.00(-0.03%) |
Feb 05, 2020 | 17.33 | 17.44 | 17.30 | 17.35 | 261,684 | +0.10(+0.58%) |
Feb 04, 2020 | 17.61 | 17.65 | 17.23 | 17.25 | 225,676 | -0.25(-1.43%) |
Feb 03, 2020 | 17.29 | 17.54 | 17.29 | 17.50 | 200,104 | +0.23(+1.33%) |
Jan 31, 2020 | 17.58 | 17.66 | 17.20 | 17.27 | 278,169 | -0.31(-1.75%) |
Jan 30, 2020 | 17.26 | 17.58 | 17.14 | 17.57 | 346,158 | +0.16(+0.94%) |
Jan 29, 2020 | 18.50 | 18.50 | 17.39 | 17.41 | 501,923 | -1.19(-6.40%) |
Jan 28, 2020 | 18.55 | 18.64 | 18.42 | 18.60 | 261,476 | +0.10(+0.52%) |
Jan 27, 2020 | 18.29 | 18.54 | 18.26 | 18.51 | 298,886 | +0.04(+0.21%) |
Jan 24, 2020 | 18.47 | 18.51 | 18.33 | 18.47 | 137,209 | -0.07(-0.36%) |
Jan 23, 2020 | 18.36 | 18.56 | 18.30 | 18.53 | 134,744 | +0.07(+0.36%) |
Jan 22, 2020 | 18.52 | 18.62 | 18.28 | 18.47 | 154,701 | +0.05(+0.26%) |
Jan 21, 2020 | 18.57 | 18.61 | 18.40 | 18.42 | 113,526 | -0.29(-1.54%) |
Jan 17, 2020 | 18.97 | 18.97 | 18.68 | 18.71 | 97,515 | -0.13(-0.71%) |
Jan 16, 2020 | 18.71 | 18.97 | 18.67 | 18.84 | 128,082 | +0.22(+1.19%) |
Jan 15, 2020 | 18.63 | 18.70 | 18.50 | 18.62 | 90,739 | -0.05(-0.26%) |
Jan 14, 2020 | 18.63 | 18.77 | 18.56 | 18.67 | 193,730 | -0.05(-0.26%) |
Jan 13, 2020 | 18.53 | 18.73 | 18.50 | 18.72 | 206,336 | +0.19(+1.04%) |
Jan 10, 2020 | 18.58 | 18.60 | 18.38 | 18.52 | 166,068 | -0.11(-0.57%) |
Jan 09, 2020 | 18.73 | 18.81 | 18.63 | 18.63 | 88,845 | -0.08(-0.41%) |
Jan 08, 2020 | 18.61 | 18.84 | 18.61 | 18.71 | 117,056 | +0.04(+0.21%) |
Jan 07, 2020 | 18.74 | 18.85 | 18.63 | 18.67 | 113,760 | -0.17(-0.92%) |
Jan 06, 2020 | 18.92 | 18.96 | 18.74 | 18.84 | 142,331 | -0.19(-0.98%) |
Jan 03, 2020 | 18.93 | 19.04 | 18.66 | 19.03 | 149,399 | -0.08(-0.43%) |
Jan 02, 2020 | 19.37 | 19.37 | 18.97 | 19.11 | 140,694 | -0.17(-0.90%) |
Dec 31, 2019 | 19.40 | 19.61 | 19.28 | 19.28 | 134,917 | -0.14(-0.74%) |
Dec 30, 2019 | 19.46 | 19.49 | 19.31 | 19.43 | 103,477 | +0.01(+0.05%) |
Dec 27, 2019 | 19.64 | 19.64 | 19.36 | 19.42 | 83,034 | -0.17(-0.88%) |
Dec 26, 2019 | 19.63 | 19.66 | 19.43 | 19.59 | 82,452 | -0.04(-0.20%) |
Dec 24, 2019 | 19.46 | 19.63 | 19.43 | 19.63 | 87,409 | +0.04(+0.20%) |
Dec 23, 2019 | 19.85 | 19.85 | 19.54 | 19.59 | 253,464 | -0.26(-1.31%) |
Dec 20, 2019 | 19.95 | 20.02 | 19.84 | 19.85 | 310,466 | -0.05(-0.24%) |
Dec 19, 2019 | 19.96 | 19.96 | 19.85 | 19.90 | 109,036 | -0.04(-0.19%) |
Dec 18, 2019 | 19.99 | 20.01 | 19.82 | 19.94 | 74,070 | +0.03(+0.14%) |
Dec 17, 2019 | 19.86 | 19.91 | 19.79 | 19.91 | 185,010 | +0.14(+0.73%) |
Dec 16, 2019 | 19.50 | 19.87 | 19.46 | 19.76 | 278,055 | +0.36(+1.87%) |
Dec 13, 2019 | 19.32 | 19.42 | 19.14 | 19.40 | 155,518 | -0.03(-0.15%) |
Dec 12, 2019 | 19.13 | 19.52 | 19.13 | 19.43 | 110,611 | +0.30(+1.55%) |
Dec 11, 2019 | 19.20 | 19.22 | 19.08 | 19.13 | 120,567 | +0.02(+0.10%) |
Dec 10, 2019 | 19.02 | 19.12 | 18.96 | 19.11 | 268,668 | +0.12(+0.65%) |
Dec 09, 2019 | 19.04 | 19.09 | 18.95 | 18.99 | 117,010 | -0.05(-0.25%) |
Dec 06, 2019 | 19.10 | 19.22 | 18.99 | 19.04 | 139,725 | +0.11(+0.56%) |
Dec 05, 2019 | 18.96 | 19.06 | 18.88 | 18.93 | 102,749 | -0.03(-0.15%) |
Dec 04, 2019 | 18.96 | 19.03 | 18.90 | 18.96 | 222,053 | +0.04(+0.20%) |
Dec 03, 2019 | 18.87 | 18.93 | 18.70 | 18.92 | 128,396 | -0.04(-0.20%) |
Dec 02, 2019 | 19.25 | 19.33 | 18.94 | 18.96 | 154,944 | -0.29(-1.49%) |
Nov 29, 2019 | 19.27 | 19.32 | 19.17 | 19.25 | 53,024 | -0.11(-0.54%) |
Nov 27, 2019 | 19.30 | 19.41 | 19.24 | 19.35 | 182,082 | +0.16(+0.85%) |
Nov 26, 2019 | 19.00 | 19.43 | 18.72 | 19.19 | 390,521 | +0.17(+0.90%) |
Nov 25, 2019 | 18.85 | 19.08 | 18.81 | 19.02 | 406,001 | +0.14(+0.76%) |
Nov 22, 2019 | 18.93 | 18.99 | 18.81 | 18.87 | 179,572 | +0.00(+0.00%) |
Nov 21, 2019 | 19.08 | 19.08 | 18.87 | 18.87 | 161,543 | -0.16(-0.85%) |
Nov 20, 2019 | 18.86 | 19.11 | 18.86 | 19.04 | 170,661 | +0.05(+0.25%) |
Nov 19, 2019 | 19.20 | 19.29 | 18.97 | 18.99 | 290,156 | -0.17(-0.90%) |
Nov 18, 2019 | 19.10 | 19.30 | 18.76 | 19.16 | 265,610 | +0.08(+0.40%) |
Nov 15, 2019 | 19.10 | 19.20 | 18.98 | 19.08 | 80,739 | +0.11(+0.55%) |
Nov 14, 2019 | 18.98 | 19.16 | 18.96 | 18.98 | 73,031 | +0.00(+0.00%) |
Nov 13, 2019 | 19.09 | 19.13 | 18.92 | 18.98 | 83,851 | -0.16(-0.85%) |
Nov 12, 2019 | 19.08 | 19.24 | 18.98 | 19.14 | 228,291 | +0.11(+0.60%) |
Nov 11, 2019 | 18.90 | 19.30 | 18.88 | 19.03 | 390,481 | +0.05(+0.25%) |
Nov 08, 2019 | 18.97 | 19.04 | 18.82 | 18.98 | 109,082 | -0.01(-0.05%) |
Nov 07, 2019 | 19.16 | 19.20 | 18.91 | 18.99 | 238,323 | -0.06(-0.30%) |
Nov 06, 2019 | 18.93 | 19.10 | 18.92 | 19.05 | 188,488 | +0.05(+0.25%) |
Nov 05, 2019 | 19.02 | 19.12 | 18.94 | 19.00 | 163,616 | +0.09(+0.46%) |
Nov 04, 2019 | 19.12 | 19.17 | 18.90 | 18.91 | 190,655 | -0.17(-0.88%) |
Nov 01, 2019 | 18.90 | 19.11 | 18.81 | 19.08 | 196,201 | +0.38(+2.02%) |
Oct 31, 2019 | 18.65 | 18.72 | 18.44 | 18.70 | 187,621 | +0.03(+0.15%) |
Oct 30, 2019 | 18.70 | 18.77 | 18.49 | 18.67 | 144,025 | -0.09(-0.46%) |
Oct 29, 2019 | 18.52 | 18.86 | 18.49 | 18.76 | 120,702 | +0.17(+0.93%) |
Oct 28, 2019 | 18.69 | 18.87 | 18.49 | 18.59 | 96,045 | -0.12(-0.66%) |
Oct 25, 2019 | 18.49 | 18.93 | 18.49 | 18.71 | 167,545 | +0.18(+0.98%) |
Oct 24, 2019 | 18.86 | 18.95 | 18.50 | 18.53 | 214,793 | -0.37(-1.97%) |
Oct 23, 2019 | 17.93 | 18.93 | 17.92 | 18.90 | 630,908 | +1.09(+6.12%) |
Oct 22, 2019 | 17.82 | 17.92 | 17.57 | 17.81 | 117,657 | -0.05(-0.27%) |
Oct 21, 2019 | 17.84 | 17.93 | 17.77 | 17.86 | 117,340 | +0.17(+0.97%) |
Oct 18, 2019 | 17.44 | 17.74 | 17.44 | 17.69 | 139,621 | +0.11(+0.65%) |
Oct 17, 2019 | 17.49 | 17.58 | 17.42 | 17.57 | 61,946 | +0.12(+0.71%) |
Oct 16, 2019 | 17.57 | 17.57 | 17.36 | 17.45 | 89,092 | -0.12(-0.68%) |
Oct 15, 2019 | 17.35 | 17.74 | 17.31 | 17.57 | 166,030 | +0.29(+1.66%) |
Oct 14, 2019 | 17.34 | 17.40 | 17.23 | 17.28 | 76,883 | -0.09(-0.52%) |
Oct 11, 2019 | 17.53 | 17.75 | 17.36 | 17.37 | 132,404 | +0.05(+0.30%) |
Oct 10, 2019 | 17.40 | 17.52 | 17.31 | 17.32 | 81,754 | -0.00(-0.03%) |
Oct 09, 2019 | 17.40 | 17.48 | 17.24 | 17.33 | 76,420 | -0.05(-0.28%) |
Oct 08, 2019 | 17.68 | 17.68 | 17.36 | 17.37 | 95,899 | -0.42(-2.36%) |
Oct 07, 2019 | 17.84 | 17.98 | 17.78 | 17.79 | 476,882 | -0.05(-0.27%) |
Oct 04, 2019 | 17.72 | 18.02 | 17.69 | 17.84 | 193,273 | +0.13(+0.73%) |
Oct 03, 2019 | 17.60 | 17.72 | 17.45 | 17.71 | 134,512 | +0.07(+0.41%) |
Oct 02, 2019 | 17.39 | 17.72 | 17.39 | 17.64 | 173,945 | -0.01(-0.05%) |
Oct 01, 2019 | 18.02 | 18.23 | 17.62 | 17.65 | 145,804 | -0.28(-1.55%) |
Sep 30, 2019 | 17.86 | 18.07 | 17.86 | 17.93 | 189,015 | +0.07(+0.38%) |
Sep 27, 2019 | 17.97 | 18.13 | 17.86 | 17.86 | 85,341 | +0.02(+0.11%) |
Sep 26, 2019 | 18.02 | 18.05 | 17.83 | 17.84 | 68,825 | -0.15(-0.85%) |
Sep 25, 2019 | 17.68 | 18.06 | 17.68 | 17.99 | 104,766 | +0.36(+2.06%) |
Sep 24, 2019 | 17.91 | 17.98 | 17.56 | 17.63 | 218,346 | -0.31(-1.71%) |
Sep 23, 2019 | 17.67 | 17.99 | 17.64 | 17.94 | 75,919 | +0.11(+0.64%) |
Sep 20, 2019 | 17.61 | 17.92 | 17.51 | 17.82 | 283,739 | +0.21(+1.19%) |
Sep 19, 2019 | 17.72 | 17.99 | 17.58 | 17.61 | 55,328 | -0.13(-0.75%) |
Sep 18, 2019 | 17.73 | 17.84 | 17.55 | 17.75 | 66,903 | +0.04(+0.22%) |
Sep 17, 2019 | 17.58 | 17.77 | 17.48 | 17.71 | 67,624 | +0.03(+0.16%) |
Sep 16, 2019 | 17.75 | 17.83 | 17.56 | 17.68 | 93,776 | -0.16(-0.91%) |
Sep 13, 2019 | 17.85 | 17.94 | 17.73 | 17.84 | 121,878 | +0.11(+0.64%) |
Sep 12, 2019 | 17.61 | 17.82 | 17.46 | 17.73 | 130,059 | +0.07(+0.38%) |
Sep 11, 2019 | 17.38 | 17.69 | 17.20 | 17.66 | 99,618 | +0.42(+2.43%) |
Sep 10, 2019 | 17.08 | 17.34 | 16.97 | 17.24 | 74,591 | +0.22(+1.29%) |
Sep 09, 2019 | 16.75 | 17.06 | 16.66 | 17.02 | 100,647 | +0.36(+2.17%) |
Sep 06, 2019 | 16.82 | 16.88 | 16.66 | 16.66 | 51,544 | -0.04(-0.23%) |
Sep 05, 2019 | 16.58 | 16.94 | 16.58 | 16.70 | 91,823 | +0.25(+1.51%) |
Sep 04, 2019 | 16.56 | 16.63 | 16.38 | 16.45 | 73,141 | -0.08(-0.46%) |
Sep 03, 2019 | 16.57 | 16.61 | 16.30 | 16.53 | 88,863 | -0.12(-0.74%) |
Aug 30, 2019 | 16.79 | 16.87 | 16.60 | 16.65 | 82,932 | -0.10(-0.57%) |
Aug 29, 2019 | 16.84 | 16.94 | 16.73 | 16.75 | 60,358 | +0.02(+0.11%) |
Aug 28, 2019 | 16.37 | 16.82 | 16.37 | 16.73 | 81,332 | +0.32(+1.97%) |
Aug 27, 2019 | 16.95 | 17.12 | 16.39 | 16.40 | 109,956 | -0.49(-2.88%) |
Aug 26, 2019 | 16.63 | 16.92 | 16.51 | 16.89 | 86,543 | +0.43(+2.60%) |
Aug 23, 2019 | 16.83 | 16.97 | 16.42 | 16.46 | 146,758 | -0.49(-2.87%) |
Aug 22, 2019 | 17.10 | 17.11 | 16.95 | 16.95 | 74,985 | -0.11(-0.67%) |
Aug 21, 2019 | 17.01 | 17.08 | 16.89 | 17.06 | 65,326 | +0.09(+0.51%) |
Aug 20, 2019 | 17.21 | 17.24 | 16.95 | 16.98 | 41,623 | -0.28(-1.60%) |
Aug 19, 2019 | 17.35 | 17.35 | 17.15 | 17.25 | 62,209 | +0.08(+0.44%) |
Aug 16, 2019 | 16.81 | 17.22 | 16.73 | 17.18 | 94,269 | +0.43(+2.56%) |
Aug 15, 2019 | 16.78 | 16.87 | 16.68 | 16.75 | 65,799 | -0.02(-0.11%) |
Aug 14, 2019 | 16.73 | 16.84 | 16.54 | 16.77 | 128,937 | -0.18(-1.07%) |
Aug 13, 2019 | 16.90 | 17.11 | 16.88 | 16.95 | 51,546 | +0.04(+0.23%) |
Aug 12, 2019 | 16.89 | 16.93 | 16.77 | 16.91 | 58,859 | -0.06(-0.34%) |
Aug 09, 2019 | 17.08 | 17.10 | 16.94 | 16.97 | 91,015 | -0.11(-0.67%) |
Aug 08, 2019 | 16.98 | 17.33 | 16.88 | 17.08 | 142,877 | +0.14(+0.84%) |
Aug 07, 2019 | 16.78 | 17.00 | 16.54 | 16.94 | 125,476 | -0.03(-0.17%) |
Aug 06, 2019 | 16.92 | 17.04 | 16.72 | 16.97 | 92,933 | +0.08(+0.45%) |
Aug 05, 2019 | 16.83 | 16.97 | 16.67 | 16.89 | 197,048 | -0.15(-0.89%) |
Aug 02, 2019 | 17.03 | 17.15 | 16.96 | 17.04 | 91,960 | -0.15(-0.89%) |
Aug 01, 2019 | 17.44 | 17.59 | 17.14 | 17.19 | 133,532 | -0.28(-1.58%) |
Jul 31, 2019 | 17.55 | 17.78 | 17.47 | 17.47 | 151,383 | -0.05(-0.27%) |
Jul 30, 2019 | 17.20 | 17.54 | 17.19 | 17.52 | 119,781 | +0.21(+1.21%) |
Jul 29, 2019 | 17.53 | 17.60 | 17.28 | 17.31 | 152,106 | -0.16(-0.93%) |
Jul 26, 2019 | 17.30 | 17.51 | 17.26 | 17.47 | 167,124 | +0.17(+0.99%) |
Jul 25, 2019 | 17.50 | 17.66 | 17.29 | 17.30 | 157,013 | -0.29(-1.63%) |
Jul 24, 2019 | 17.79 | 18.40 | 17.19 | 17.58 | 233,786 | -0.19(-1.07%) |
Jul 23, 2019 | 17.43 | 17.79 | 17.38 | 17.78 | 235,412 | +0.31(+1.80%) |
Jul 22, 2019 | 17.55 | 17.58 | 17.35 | 17.46 | 78,491 | -0.12(-0.70%) |
Jul 19, 2019 | 17.62 | 17.70 | 17.57 | 17.58 | 90,700 | -0.10(-0.59%) |
Jul 18, 2019 | 17.58 | 17.74 | 17.53 | 17.69 | 80,010 | +0.09(+0.49%) |
Jul 17, 2019 | 17.81 | 17.81 | 17.53 | 17.60 | 172,103 | -0.21(-1.18%) |
Jul 16, 2019 | 17.94 | 17.98 | 17.79 | 17.81 | 81,216 | -0.12(-0.69%) |
Jul 15, 2019 | 18.16 | 18.18 | 17.79 | 17.94 | 124,129 | -0.15(-0.84%) |
Jul 12, 2019 | 18.04 | 18.19 | 17.99 | 18.09 | 115,580 | +0.06(+0.32%) |
Jul 11, 2019 | 18.03 | 18.05 | 17.83 | 18.03 | 140,686 | +0.01(+0.05%) |
Jul 10, 2019 | 18.12 | 18.17 | 17.96 | 18.02 | 95,703 | -0.06(-0.32%) |
Jul 09, 2019 | 18.05 | 18.13 | 17.90 | 18.08 | 157,369 | +0.05(+0.26%) |
Jul 08, 2019 | 18.20 | 18.40 | 18.03 | 18.03 | 256,033 | -0.07(-0.37%) |
Jul 05, 2019 | 17.87 | 18.17 | 17.87 | 18.10 | 271,996 | +0.30(+1.66%) |
Jul 03, 2019 | 17.72 | 17.81 | 17.54 | 17.80 | 134,476 | +0.23(+1.30%) |
Jul 02, 2019 | 17.62 | 17.93 | 17.35 | 17.58 | 252,543 | +0.48(+2.79%) |
Jul 01, 2019 | 17.10 | 17.18 | 16.94 | 17.10 | 99,916 | +0.06(+0.34%) |
Jun 28, 2019 | 16.78 | 17.09 | 16.78 | 17.04 | 290,473 | +0.38(+2.29%) |
Jun 27, 2019 | 16.37 | 16.67 | 16.37 | 16.66 | 121,861 | +0.30(+1.80%) |
Jun 26, 2019 | 16.30 | 16.44 | 16.30 | 16.37 | 219,497 | +0.07(+0.41%) |
Jun 25, 2019 | 16.33 | 16.37 | 16.18 | 16.30 | 80,998 | -0.01(-0.06%) |
Jun 24, 2019 | 16.48 | 16.67 | 16.29 | 16.31 | 104,867 | -0.26(-1.55%) |
Jun 21, 2019 | 16.62 | 16.73 | 16.56 | 16.57 | 129,542 | -0.20(-1.19%) |
Jun 20, 2019 | 16.98 | 16.98 | 16.71 | 16.77 | 128,809 | -0.15(-0.90%) |
Jun 19, 2019 | 17.03 | 17.10 | 16.83 | 16.92 | 165,802 | -0.12(-0.73%) |
Jun 18, 2019 | 16.90 | 17.18 | 16.82 | 17.04 | 133,951 | +0.18(+1.07%) |
Jun 17, 2019 | 16.93 | 17.05 | 16.77 | 16.86 | 115,602 | -0.05(-0.28%) |
Jun 14, 2019 | 16.87 | 16.97 | 16.79 | 16.91 | 78,727 | +0.09(+0.56%) |
Jun 13, 2019 | 16.75 | 16.85 | 16.70 | 16.81 | 91,570 | +0.12(+0.74%) |
Jun 12, 2019 | 16.56 | 16.77 | 16.53 | 16.69 | 56,314 | +0.14(+0.86%) |
Jun 11, 2019 | 16.81 | 16.81 | 16.45 | 16.55 | 100,112 | -0.19(-1.13%) |
Jun 10, 2019 | 16.58 | 16.83 | 16.58 | 16.74 | 105,956 | +0.21(+1.26%) |
Jun 07, 2019 | 16.51 | 16.60 | 16.44 | 16.53 | 74,933 | +0.02(+0.12%) |
Jun 06, 2019 | 16.56 | 16.66 | 16.41 | 16.51 | 93,160 | -0.05(-0.29%) |
Jun 05, 2019 | 16.59 | 16.63 | 16.42 | 16.56 | 114,678 | -0.05(-0.29%) |
Jun 04, 2019 | 16.60 | 16.64 | 16.32 | 16.60 | 144,353 | +0.14(+0.86%) |
Jun 03, 2019 | 16.34 | 16.60 | 16.34 | 16.46 | 235,655 | +0.08(+0.46%) |
May 31, 2019 | 16.14 | 16.40 | 16.14 | 16.39 | 190,126 | +0.13(+0.82%) |
May 30, 2019 | 16.33 | 16.44 | 16.16 | 16.25 | 161,801 | -0.03(-0.17%) |
May 29, 2019 | 16.06 | 16.32 | 15.96 | 16.28 | 162,079 | +0.13(+0.82%) |
May 28, 2019 | 16.07 | 16.34 | 16.07 | 16.15 | 215,164 | +0.03(+0.18%) |
May 24, 2019 | 16.11 | 16.17 | 15.99 | 16.12 | 47,953 | +0.15(+0.95%) |
May 23, 2019 | 16.23 | 16.23 | 15.90 | 15.97 | 140,273 | -0.33(-2.04%) |
May 22, 2019 | 16.27 | 16.43 | 16.21 | 16.30 | 125,713 | -0.14(-0.87%) |
May 21, 2019 | 16.45 | 16.54 | 16.42 | 16.44 | 38,438 | +0.00(+0.00%) |
May 20, 2019 | 16.10 | 16.46 | 16.10 | 16.44 | 90,040 | +0.28(+1.70%) |
May 17, 2019 | 16.31 | 16.48 | 16.17 | 16.17 | 103,705 | -0.22(-1.33%) |
May 16, 2019 | 16.42 | 16.60 | 16.32 | 16.39 | 137,452 | -0.03(-0.17%) |
May 15, 2019 | 16.30 | 16.50 | 16.23 | 16.41 | 106,212 | -0.06(-0.35%) |
May 14, 2019 | 16.23 | 16.53 | 16.18 | 16.47 | 102,998 | +0.24(+1.46%) |
May 13, 2019 | 16.30 | 16.43 | 16.20 | 16.23 | 169,712 | -0.25(-1.50%) |
May 10, 2019 | 16.36 | 16.49 | 16.26 | 16.48 | 131,739 | +0.05(+0.29%) |
May 09, 2019 | 16.26 | 16.47 | 16.22 | 16.43 | 80,583 | +0.07(+0.41%) |
May 08, 2019 | 16.44 | 16.50 | 16.34 | 16.37 | 83,797 | -0.10(-0.63%) |
May 07, 2019 | 16.59 | 16.66 | 16.37 | 16.47 | 109,028 | -0.21(-1.25%) |
May 06, 2019 | 16.47 | 16.72 | 16.40 | 16.68 | 102,596 | +0.08(+0.46%) |
May 03, 2019 | 16.39 | 16.63 | 16.37 | 16.60 | 110,134 | +0.20(+1.21%) |
May 02, 2019 | 16.26 | 16.41 | 16.20 | 16.41 | 78,344 | +0.18(+1.11%) |