Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.49 | 15.75 | 15.49 | 15.75 | 2,995 | +0.26(+1.69%) |
Jun 29, 2020 | 15.16 | 15.60 | 15.16 | 15.49 | 2,992 | +0.44(+2.95%) |
Jun 26, 2020 | 15.44 | 15.44 | 15.02 | 15.04 | 10,597 | -0.45(-2.93%) |
Jun 25, 2020 | 15.10 | 15.49 | 15.10 | 15.49 | 2,523 | +0.21(+1.40%) |
Jun 24, 2020 | 15.79 | 15.79 | 15.19 | 15.28 | 7,583 | -0.74(-4.60%) |
Jun 23, 2020 | 16.18 | 16.18 | 16.02 | 16.02 | 1,804 | +0.06(+0.40%) |
Jun 22, 2020 | 15.81 | 16.02 | 15.66 | 15.95 | 5,729 | -0.05(-0.30%) |
Jun 19, 2020 | 16.43 | 16.43 | 16.00 | 16.00 | 22,124 | -0.20(-1.24%) |
Jun 18, 2020 | 16.11 | 16.27 | 16.11 | 16.20 | 2,327 | +0.07(+0.43%) |
Jun 17, 2020 | 16.43 | 16.43 | 16.13 | 16.13 | 3,040 | -0.41(-2.49%) |
Jun 16, 2020 | 16.78 | 16.98 | 16.48 | 16.55 | 6,934 | +0.41(+2.56%) |
Jun 15, 2020 | 15.49 | 16.23 | 15.34 | 16.13 | 9,105 | +0.11(+0.71%) |
Jun 12, 2020 | 15.83 | 16.02 | 15.60 | 16.02 | 9,979 | +0.44(+2.83%) |
Jun 11, 2020 | 16.19 | 16.19 | 15.54 | 15.58 | 19,054 | -1.54(-8.98%) |
Jun 10, 2020 | 17.41 | 17.47 | 17.11 | 17.11 | 3,830 | -0.70(-3.95%) |
Jun 09, 2020 | 17.83 | 17.95 | 17.64 | 17.82 | 10,144 | -0.52(-2.84%) |
Jun 08, 2020 | 18.25 | 18.34 | 18.11 | 18.34 | 29,264 | +0.58(+3.29%) |
Jun 05, 2020 | 17.52 | 18.05 | 17.52 | 17.76 | 4,809 | +0.83(+4.90%) |
Jun 04, 2020 | 16.56 | 16.93 | 16.56 | 16.93 | 13,143 | +0.35(+2.13%) |
Jun 03, 2020 | 16.35 | 16.64 | 16.28 | 16.57 | 10,654 | +0.70(+4.40%) |
Jun 02, 2020 | 15.69 | 15.98 | 15.69 | 15.88 | 15,915 | +0.17(+1.06%) |
Jun 01, 2020 | 15.33 | 15.73 | 15.33 | 15.71 | 7,905 | +0.30(+1.95%) |
May 29, 2020 | 15.56 | 15.56 | 15.31 | 15.41 | 8,296 | -0.35(-2.19%) |
May 28, 2020 | 16.15 | 16.15 | 15.76 | 15.76 | 7,329 | -0.67(-4.07%) |
May 27, 2020 | 16.34 | 16.52 | 16.15 | 16.42 | 49,301 | +0.72(+4.60%) |
May 26, 2020 | 15.01 | 15.83 | 15.01 | 15.70 | 8,210 | +1.03(+6.99%) |
May 22, 2020 | 14.76 | 14.81 | 14.50 | 14.68 | 11,783 | -0.14(-0.97%) |
May 21, 2020 | 14.89 | 14.99 | 14.79 | 14.82 | 15,889 | +0.01(+0.04%) |
May 20, 2020 | 14.75 | 14.86 | 14.75 | 14.82 | 11,913 | +0.42(+2.90%) |
May 19, 2020 | 14.24 | 14.72 | 14.23 | 14.40 | 35,086 | -0.30(-2.05%) |
May 18, 2020 | 14.38 | 14.74 | 14.36 | 14.70 | 11,172 | +1.26(+9.37%) |
May 15, 2020 | 13.34 | 13.55 | 13.34 | 13.44 | 3,246 | -0.01(-0.07%) |
May 14, 2020 | 12.76 | 13.45 | 12.53 | 13.45 | 11,557 | +0.27(+2.08%) |
May 13, 2020 | 13.68 | 13.68 | 13.07 | 13.18 | 13,043 | -0.71(-5.08%) |
May 12, 2020 | 14.51 | 14.51 | 13.88 | 13.88 | 5,271 | -0.50(-3.48%) |
May 11, 2020 | 14.39 | 14.51 | 14.24 | 14.38 | 6,934 | -0.41(-2.77%) |
May 08, 2020 | 14.37 | 14.82 | 14.26 | 14.79 | 6,973 | +0.79(+5.63%) |
May 07, 2020 | 14.06 | 14.25 | 14.00 | 14.00 | 4,690 | +0.32(+2.37%) |
May 06, 2020 | 14.18 | 14.18 | 13.65 | 13.68 | 8,538 | -0.36(-2.53%) |
May 05, 2020 | 14.55 | 14.60 | 14.03 | 14.03 | 5,387 | -0.21(-1.47%) |
May 04, 2020 | 13.71 | 14.25 | 13.71 | 14.24 | 26,467 | +0.07(+0.49%) |
May 01, 2020 | 14.47 | 14.47 | 14.10 | 14.17 | 25,010 | -0.86(-5.73%) |
Apr 30, 2020 | 15.33 | 15.35 | 14.95 | 15.04 | 14,199 | -0.64(-4.09%) |
Apr 29, 2020 | 15.34 | 15.79 | 15.22 | 15.68 | 12,416 | +1.02(+6.94%) |
Apr 28, 2020 | 14.48 | 14.74 | 14.48 | 14.66 | 4,447 | +0.64(+4.54%) |
Apr 27, 2020 | 13.39 | 14.02 | 13.36 | 14.02 | 5,004 | +0.75(+5.63%) |
Apr 24, 2020 | 13.23 | 13.39 | 12.99 | 13.28 | 4,929 | +0.16(+1.21%) |
Apr 23, 2020 | 13.33 | 13.33 | 13.06 | 13.12 | 7,540 | +0.24(+1.86%) |
Apr 22, 2020 | 13.10 | 13.11 | 12.82 | 12.88 | 20,212 | +0.05(+0.37%) |
Apr 21, 2020 | 12.89 | 12.99 | 12.69 | 12.83 | 13,975 | -0.41(-3.08%) |
Apr 20, 2020 | 13.03 | 13.51 | 13.03 | 13.24 | 9,295 | -0.37(-2.71%) |
Apr 17, 2020 | 13.52 | 13.68 | 13.41 | 13.61 | 13,947 | +0.71(+5.48%) |
Apr 16, 2020 | 13.00 | 13.07 | 12.78 | 12.90 | 4,893 | -0.23(-1.76%) |
Apr 15, 2020 | 13.31 | 13.31 | 13.03 | 13.13 | 10,162 | -0.77(-5.52%) |
Apr 14, 2020 | 14.21 | 14.21 | 13.79 | 13.90 | 23,479 | +0.08(+0.57%) |
Apr 13, 2020 | 14.06 | 14.12 | 13.66 | 13.82 | 18,181 | -0.43(-2.99%) |
Apr 09, 2020 | 14.04 | 14.50 | 14.04 | 14.25 | 8,416 | +0.69(+5.06%) |
Apr 08, 2020 | 13.04 | 13.57 | 13.04 | 13.56 | 8,824 | +0.65(+5.06%) |
Apr 07, 2020 | 13.19 | 13.48 | 12.89 | 12.91 | 19,305 | +0.43(+3.46%) |
Apr 06, 2020 | 11.88 | 12.51 | 11.88 | 12.47 | 16,712 | +0.98(+8.48%) |
Apr 03, 2020 | 11.68 | 11.68 | 11.39 | 11.50 | 14,188 | -0.32(-2.73%) |
Apr 02, 2020 | 11.83 | 12.04 | 11.65 | 11.82 | 9,346 | +0.08(+0.68%) |
Apr 01, 2020 | 12.12 | 12.12 | 11.73 | 11.74 | 11,905 | -0.89(-7.06%) |
Mar 31, 2020 | 12.89 | 12.97 | 12.55 | 12.64 | 10,314 | -0.33(-2.55%) |
Mar 30, 2020 | 12.55 | 12.98 | 12.55 | 12.97 | 37,625 | +0.05(+0.36%) |
Mar 27, 2020 | 12.71 | 13.14 | 12.67 | 12.92 | 19,839 | -0.46(-3.45%) |
Mar 26, 2020 | 13.28 | 13.49 | 13.22 | 13.38 | 5,549 | +0.54(+4.21%) |
Mar 25, 2020 | 12.58 | 13.41 | 12.22 | 12.84 | 9,305 | +0.52(+4.25%) |
Mar 24, 2020 | 11.74 | 12.32 | 11.74 | 12.32 | 17,288 | +1.17(+10.52%) |
Mar 23, 2020 | 11.43 | 11.82 | 11.06 | 11.14 | 40,771 | -0.70(-5.92%) |
Mar 20, 2020 | 12.53 | 12.53 | 11.85 | 11.85 | 14,669 | -0.57(-4.60%) |
Mar 19, 2020 | 11.96 | 12.67 | 11.69 | 12.42 | 18,955 | +0.35(+2.89%) |
Mar 18, 2020 | 12.47 | 12.68 | 11.63 | 12.07 | 22,883 | -1.21(-9.09%) |
Mar 17, 2020 | 12.81 | 13.27 | 12.03 | 13.27 | 33,128 | +0.77(+6.12%) |
Mar 16, 2020 | 12.44 | 13.16 | 12.17 | 12.51 | 76,075 | -1.74(-12.19%) |
Mar 13, 2020 | 13.82 | 14.24 | 13.27 | 14.24 | 1,016,556 | +0.94(+7.06%) |
Mar 12, 2020 | 13.74 | 13.74 | 13.26 | 13.30 | 32,327 | -1.71(-11.38%) |
Mar 11, 2020 | 15.36 | 15.52 | 15.00 | 15.01 | 41,970 | -0.99(-6.20%) |
Mar 10, 2020 | 15.85 | 16.01 | 15.17 | 16.00 | 17,456 | +0.72(+4.68%) |
Mar 09, 2020 | 15.71 | 16.04 | 15.15 | 15.29 | 37,135 | -1.92(-11.17%) |
Mar 06, 2020 | 16.99 | 17.27 | 16.96 | 17.21 | 18,444 | -0.41(-2.34%) |
Mar 05, 2020 | 18.05 | 18.05 | 17.48 | 17.62 | 33,602 | -0.84(-4.55%) |
Mar 04, 2020 | 18.15 | 18.46 | 18.06 | 18.46 | 4,462 | +0.39(+2.16%) |
Mar 03, 2020 | 18.48 | 18.91 | 17.92 | 18.07 | 26,733 | -0.66(-3.50%) |
Mar 02, 2020 | 18.32 | 18.73 | 17.85 | 18.73 | 19,572 | +0.52(+2.86%) |
Feb 28, 2020 | 17.61 | 18.21 | 17.61 | 18.21 | 39,471 | -0.21(-1.13%) |
Feb 27, 2020 | 18.63 | 18.91 | 18.11 | 18.42 | 49,887 | -0.56(-2.97%) |
Feb 26, 2020 | 19.47 | 19.57 | 18.98 | 18.98 | 11,064 | -0.43(-2.22%) |
Feb 25, 2020 | 20.23 | 20.25 | 19.39 | 19.41 | 22,357 | -0.86(-4.23%) |
Feb 24, 2020 | 20.36 | 20.36 | 20.17 | 20.27 | 8,788 | -0.66(-3.17%) |
Feb 21, 2020 | 21.10 | 21.10 | 20.85 | 20.93 | 7,869 | -0.21(-1.00%) |
Feb 20, 2020 | 20.92 | 21.19 | 20.89 | 21.14 | 12,979 | +0.07(+0.35%) |
Feb 19, 2020 | 21.02 | 21.09 | 20.99 | 21.07 | 8,962 | +0.10(+0.46%) |
Feb 18, 2020 | 21.11 | 21.14 | 20.91 | 20.98 | 18,122 | -0.18(-0.83%) |
Feb 14, 2020 | 21.23 | 21.23 | 21.10 | 21.15 | 8,730 | -0.07(-0.34%) |
Feb 13, 2020 | 21.17 | 21.24 | 21.17 | 21.22 | 6,534 | -0.15(-0.71%) |
Feb 12, 2020 | 21.45 | 21.45 | 21.29 | 21.38 | 12,011 | +0.27(+1.26%) |
Feb 11, 2020 | 21.02 | 21.17 | 21.02 | 21.11 | 6,948 | +0.17(+0.83%) |
Feb 10, 2020 | 20.88 | 20.94 | 20.86 | 20.94 | 14,185 | +0.06(+0.27%) |
Feb 07, 2020 | 21.04 | 21.04 | 20.86 | 20.88 | 6,271 | -0.36(-1.67%) |
Feb 06, 2020 | 21.31 | 21.37 | 21.24 | 21.24 | 18,475 | -0.07(-0.34%) |
Feb 05, 2020 | 21.08 | 21.31 | 21.05 | 21.31 | 15,818 | +0.42(+2.00%) |
Feb 04, 2020 | 20.85 | 20.92 | 20.84 | 20.89 | 14,582 | +0.36(+1.74%) |
Feb 03, 2020 | 20.54 | 20.80 | 20.53 | 20.53 | 10,796 | +0.04(+0.20%) |
Jan 31, 2020 | 20.54 | 20.62 | 20.48 | 20.49 | 4,918 | -0.38(-1.84%) |
Jan 30, 2020 | 20.73 | 20.88 | 20.62 | 20.88 | 18,297 | -0.05(-0.26%) |
Jan 29, 2020 | 21.14 | 21.18 | 20.92 | 20.93 | 15,573 | -0.07(-0.32%) |
Jan 28, 2020 | 20.92 | 21.02 | 20.92 | 21.00 | 13,076 | +0.22(+1.06%) |
Jan 27, 2020 | 20.79 | 20.88 | 20.75 | 20.78 | 7,518 | -0.38(-1.81%) |
Jan 24, 2020 | 21.45 | 21.45 | 21.02 | 21.16 | 15,124 | -0.29(-1.35%) |
Jan 23, 2020 | 21.18 | 21.48 | 21.18 | 21.45 | 10,466 | +0.02(+0.11%) |
Jan 22, 2020 | 21.50 | 21.52 | 21.43 | 21.43 | 18,208 | -0.01(-0.04%) |
Jan 21, 2020 | 21.57 | 21.57 | 21.37 | 21.44 | 28,284 | -0.26(-1.20%) |
Jan 17, 2020 | 21.80 | 21.80 | 21.67 | 21.70 | 5,779 | -0.03(-0.15%) |
Jan 16, 2020 | 21.70 | 21.73 | 21.68 | 21.73 | 13,970 | +0.15(+0.71%) |
Jan 15, 2020 | 21.66 | 21.71 | 21.56 | 21.58 | 5,251 | -0.09(-0.41%) |
Jan 14, 2020 | 21.54 | 21.66 | 21.51 | 21.66 | 21,236 | +0.12(+0.55%) |
Jan 13, 2020 | 21.38 | 21.57 | 21.38 | 21.55 | 10,304 | +0.16(+0.76%) |
Jan 10, 2020 | 21.53 | 21.53 | 21.36 | 21.38 | 12,173 | -0.09(-0.40%) |
Jan 09, 2020 | 21.49 | 21.49 | 21.29 | 21.47 | 25,939 | -0.02(-0.07%) |
Jan 08, 2020 | 21.43 | 21.51 | 21.38 | 21.49 | 12,892 | +0.05(+0.23%) |
Jan 07, 2020 | 21.43 | 21.46 | 21.27 | 21.44 | 11,636 | +0.04(+0.18%) |
Jan 06, 2020 | 21.23 | 21.41 | 21.23 | 21.40 | 16,922 | +0.08(+0.37%) |
Jan 03, 2020 | 21.40 | 21.40 | 21.27 | 21.32 | 20,412 | -0.15(-0.71%) |
Jan 02, 2020 | 21.65 | 21.65 | 21.39 | 21.47 | 22,539 | +0.03(+0.12%) |
Dec 31, 2019 | 21.41 | 21.45 | 21.38 | 21.45 | 21,027 | +0.06(+0.27%) |
Dec 30, 2019 | 21.47 | 21.53 | 21.39 | 21.39 | 33,296 | -0.06(-0.27%) |
Dec 27, 2019 | 21.53 | 21.53 | 21.42 | 21.45 | 7,365 | -0.09(-0.40%) |
Dec 26, 2019 | 21.51 | 21.55 | 21.49 | 21.53 | 7,298 | +0.06(+0.29%) |
Dec 24, 2019 | 21.58 | 21.58 | 21.44 | 21.47 | 10,986 | -0.05(-0.21%) |
Dec 23, 2019 | 21.40 | 21.53 | 21.40 | 21.52 | 14,976 | +0.11(+0.52%) |
Dec 20, 2019 | 21.42 | 21.53 | 21.40 | 21.40 | 26,466 | +0.08(+0.38%) |
Dec 19, 2019 | 21.39 | 21.40 | 21.31 | 21.32 | 43,381 | -0.08(-0.37%) |
Dec 18, 2019 | 21.28 | 21.40 | 21.27 | 21.40 | 19,645 | +0.12(+0.56%) |
Dec 17, 2019 | 21.20 | 21.28 | 21.15 | 21.28 | 12,286 | +0.14(+0.65%) |
Dec 16, 2019 | 21.02 | 21.24 | 21.02 | 21.14 | 10,386 | +0.20(+0.96%) |
Dec 13, 2019 | 21.14 | 21.15 | 20.94 | 20.94 | 7,740 | -0.23(-1.10%) |
Dec 12, 2019 | 21.05 | 21.18 | 21.04 | 21.18 | 15,756 | +0.41(+1.99%) |
Dec 11, 2019 | 20.69 | 20.80 | 20.69 | 20.76 | 4,414 | +0.06(+0.28%) |
Dec 10, 2019 | 20.73 | 20.73 | 20.67 | 20.71 | 13,515 | -0.03(-0.15%) |
Dec 09, 2019 | 20.68 | 20.76 | 20.68 | 20.74 | 20,278 | +0.04(+0.21%) |
Dec 06, 2019 | 20.58 | 20.75 | 20.58 | 20.69 | 13,108 | +0.33(+1.64%) |
Dec 05, 2019 | 20.35 | 20.37 | 20.32 | 20.36 | 15,586 | +0.00(+0.01%) |
Dec 04, 2019 | 20.41 | 20.45 | 20.36 | 20.36 | 8,972 | +0.13(+0.64%) |
Dec 03, 2019 | 20.14 | 20.23 | 20.14 | 20.23 | 15,680 | -0.30(-1.47%) |
Dec 02, 2019 | 20.62 | 20.64 | 20.53 | 20.53 | 4,918 | -0.05(-0.26%) |
Nov 29, 2019 | 20.62 | 20.67 | 20.59 | 20.59 | 13,982 | -0.15(-0.74%) |
Nov 27, 2019 | 20.62 | 20.74 | 20.62 | 20.74 | 19,100 | +0.14(+0.68%) |
Nov 26, 2019 | 20.74 | 20.74 | 20.57 | 20.60 | 17,009 | -0.13(-0.61%) |
Nov 25, 2019 | 20.59 | 20.75 | 20.56 | 20.73 | 42,134 | +0.23(+1.14%) |
Nov 22, 2019 | 20.42 | 20.52 | 20.42 | 20.49 | 26,965 | +0.16(+0.78%) |
Nov 21, 2019 | 20.34 | 20.38 | 20.23 | 20.33 | 18,864 | +0.00(+0.02%) |
Nov 20, 2019 | 20.30 | 20.43 | 20.19 | 20.33 | 17,931 | -0.12(-0.58%) |
Nov 19, 2019 | 20.71 | 20.71 | 20.45 | 20.45 | 11,772 | -0.39(-1.86%) |
Nov 18, 2019 | 20.89 | 20.89 | 20.76 | 20.83 | 10,998 | -0.09(-0.44%) |
Nov 15, 2019 | 20.83 | 20.98 | 20.83 | 20.93 | 21,098 | +0.24(+1.17%) |
Nov 14, 2019 | 20.75 | 20.77 | 20.68 | 20.68 | 19,144 | +0.03(+0.12%) |
Nov 13, 2019 | 20.66 | 20.75 | 20.66 | 20.66 | 11,901 | -0.21(-0.99%) |
Nov 12, 2019 | 20.80 | 21.05 | 20.80 | 20.87 | 11,520 | +0.01(+0.03%) |
Nov 11, 2019 | 20.83 | 20.91 | 20.77 | 20.86 | 8,350 | -0.09(-0.43%) |
Nov 08, 2019 | 20.84 | 20.95 | 20.72 | 20.95 | 13,358 | +0.07(+0.32%) |
Nov 07, 2019 | 20.91 | 20.98 | 20.88 | 20.88 | 17,650 | +0.17(+0.81%) |
Nov 06, 2019 | 20.96 | 20.96 | 20.71 | 20.71 | 12,843 | -0.31(-1.50%) |
Nov 05, 2019 | 20.92 | 21.14 | 20.92 | 21.03 | 13,403 | +0.20(+0.94%) |
Nov 04, 2019 | 20.69 | 20.83 | 20.67 | 20.83 | 10,723 | +0.44(+2.16%) |
Nov 01, 2019 | 20.18 | 20.41 | 20.18 | 20.39 | 16,853 | +0.47(+2.35%) |
Oct 31, 2019 | 20.15 | 20.15 | 19.80 | 19.93 | 12,517 | -0.22(-1.09%) |
Oct 30, 2019 | 20.15 | 20.15 | 20.06 | 20.15 | 7,555 | -0.22(-1.06%) |
Oct 29, 2019 | 20.42 | 20.43 | 20.34 | 20.36 | 13,707 | -0.13(-0.63%) |
Oct 28, 2019 | 20.50 | 20.54 | 20.44 | 20.49 | 11,210 | +0.14(+0.67%) |
Oct 25, 2019 | 20.07 | 20.39 | 20.07 | 20.35 | 13,732 | +0.22(+1.08%) |
Oct 24, 2019 | 20.35 | 20.35 | 19.99 | 20.14 | 18,988 | -0.21(-1.03%) |
Oct 23, 2019 | 20.10 | 20.35 | 20.10 | 20.35 | 21,928 | +0.15(+0.75%) |
Oct 22, 2019 | 19.93 | 20.26 | 19.85 | 20.19 | 21,710 | +0.27(+1.35%) |
Oct 21, 2019 | 19.91 | 19.93 | 19.85 | 19.93 | 12,200 | +0.27(+1.35%) |
Oct 18, 2019 | 19.51 | 19.70 | 19.51 | 19.66 | 29,962 | +0.05(+0.25%) |
Oct 17, 2019 | 19.64 | 19.64 | 19.54 | 19.61 | 6,343 | +0.03(+0.18%) |
Oct 16, 2019 | 19.68 | 19.69 | 19.54 | 19.58 | 13,813 | -0.01(-0.07%) |
Oct 15, 2019 | 19.50 | 19.65 | 19.50 | 19.59 | 10,198 | +0.21(+1.11%) |
Oct 14, 2019 | 19.43 | 19.43 | 19.29 | 19.38 | 15,942 | -0.10(-0.50%) |
Oct 11, 2019 | 19.56 | 19.58 | 19.47 | 19.47 | 9,987 | +0.36(+1.87%) |
Oct 10, 2019 | 19.10 | 19.15 | 19.05 | 19.12 | 23,863 | +0.24(+1.27%) |
Oct 09, 2019 | 18.83 | 18.91 | 18.81 | 18.88 | 47,767 | +0.14(+0.73%) |
Oct 08, 2019 | 18.76 | 18.83 | 18.72 | 18.74 | 22,510 | -0.31(-1.60%) |
Oct 07, 2019 | 19.09 | 19.12 | 19.04 | 19.04 | 14,854 | -0.00(-0.01%) |
Oct 04, 2019 | 18.99 | 19.05 | 18.88 | 19.05 | 10,611 | +0.15(+0.80%) |
Oct 03, 2019 | 18.70 | 18.90 | 18.54 | 18.90 | 10,951 | +0.10(+0.56%) |
Oct 02, 2019 | 19.09 | 19.09 | 18.76 | 18.79 | 42,532 | -0.44(-2.30%) |
Oct 01, 2019 | 19.67 | 19.72 | 19.22 | 19.23 | 16,390 | -0.34(-1.75%) |
Sep 30, 2019 | 19.46 | 19.64 | 19.46 | 19.58 | 20,725 | +0.11(+0.59%) |
Sep 27, 2019 | 19.46 | 19.57 | 19.38 | 19.46 | 4,993 | +0.09(+0.44%) |
Sep 26, 2019 | 19.34 | 19.39 | 19.29 | 19.38 | 16,888 | -0.01(-0.06%) |
Sep 25, 2019 | 19.19 | 19.43 | 19.19 | 19.39 | 13,932 | +0.15(+0.78%) |
Sep 24, 2019 | 19.45 | 19.46 | 19.18 | 19.24 | 18,887 | -0.19(-0.97%) |
Sep 23, 2019 | 19.30 | 19.51 | 19.24 | 19.43 | 14,717 | +0.05(+0.27%) |
Sep 20, 2019 | 19.40 | 19.56 | 19.33 | 19.38 | 19,350 | +0.04(+0.21%) |
Sep 19, 2019 | 19.59 | 19.59 | 19.34 | 19.34 | 22,153 | -0.19(-0.98%) |
Sep 18, 2019 | 19.54 | 19.58 | 19.46 | 19.53 | 11,601 | -0.09(-0.46%) |
Sep 17, 2019 | 19.58 | 19.64 | 19.58 | 19.62 | 11,339 | -0.23(-1.17%) |
Sep 16, 2019 | 19.88 | 19.88 | 19.76 | 19.85 | 14,467 | -0.03(-0.13%) |
Sep 13, 2019 | 19.88 | 20.02 | 19.88 | 19.88 | 32,391 | +0.01(+0.07%) |
Sep 12, 2019 | 19.76 | 19.92 | 19.68 | 19.86 | 7,138 | -0.10(-0.50%) |
Sep 11, 2019 | 19.75 | 19.96 | 19.71 | 19.96 | 26,447 | +0.31(+1.57%) |
Sep 10, 2019 | 19.38 | 19.65 | 19.37 | 19.65 | 35,181 | +0.38(+1.95%) |
Sep 09, 2019 | 18.95 | 19.28 | 18.95 | 19.28 | 23,331 | +0.47(+2.49%) |
Sep 06, 2019 | 18.74 | 18.84 | 18.74 | 18.81 | 26,089 | +0.11(+0.57%) |
Sep 05, 2019 | 18.49 | 18.72 | 18.49 | 18.70 | 23,936 | +0.42(+2.31%) |
Sep 04, 2019 | 18.24 | 18.28 | 18.15 | 18.28 | 10,778 | +0.26(+1.46%) |
Sep 03, 2019 | 17.88 | 18.03 | 17.88 | 18.02 | 26,495 | -0.21(-1.15%) |
Aug 30, 2019 | 18.29 | 18.29 | 18.18 | 18.23 | 10,839 | +0.13(+0.72%) |
Aug 29, 2019 | 18.07 | 18.14 | 18.06 | 18.10 | 28,123 | +0.14(+0.80%) |
Aug 28, 2019 | 17.66 | 17.97 | 17.60 | 17.95 | 8,021 | +0.31(+1.75%) |
Aug 27, 2019 | 18.07 | 18.07 | 17.62 | 17.65 | 18,192 | -0.26(-1.44%) |
Aug 26, 2019 | 17.85 | 17.92 | 17.84 | 17.90 | 24,901 | +0.14(+0.80%) |
Aug 23, 2019 | 18.21 | 18.23 | 17.76 | 17.76 | 11,091 | -0.57(-3.13%) |
Aug 22, 2019 | 18.40 | 18.42 | 18.26 | 18.34 | 19,055 | +0.03(+0.17%) |
Aug 21, 2019 | 18.31 | 18.31 | 18.19 | 18.30 | 411,847 | +0.22(+1.23%) |
Aug 20, 2019 | 18.20 | 18.21 | 18.08 | 18.08 | 12,238 | -0.29(-1.56%) |
Aug 19, 2019 | 18.34 | 18.42 | 18.30 | 18.37 | 5,672 | +0.25(+1.37%) |
Aug 16, 2019 | 17.92 | 18.12 | 17.88 | 18.12 | 192,332 | +0.38(+2.14%) |
Aug 15, 2019 | 17.80 | 17.83 | 17.61 | 17.74 | 37,330 | -0.08(-0.45%) |
Aug 14, 2019 | 18.15 | 18.15 | 17.82 | 17.82 | 32,665 | -0.63(-3.44%) |
Aug 13, 2019 | 18.20 | 18.62 | 18.20 | 18.45 | 40,735 | +0.25(+1.35%) |
Aug 12, 2019 | 18.37 | 18.37 | 18.16 | 18.21 | 41,187 | -0.28(-1.50%) |
Aug 09, 2019 | 18.53 | 18.55 | 18.40 | 18.49 | 44,491 | -0.23(-1.23%) |
Aug 08, 2019 | 18.60 | 18.72 | 18.60 | 18.72 | 13,488 | +0.21(+1.14%) |
Aug 07, 2019 | 18.33 | 18.51 | 18.22 | 18.51 | 9,931 | -0.08(-0.41%) |
Aug 06, 2019 | 18.58 | 18.60 | 18.40 | 18.58 | 23,274 | +0.10(+0.51%) |
Aug 05, 2019 | 18.70 | 18.72 | 18.40 | 18.49 | 33,388 | -0.52(-2.72%) |
Aug 02, 2019 | 19.07 | 19.07 | 18.95 | 19.00 | 51,549 | -0.23(-1.18%) |
Aug 01, 2019 | 19.65 | 19.76 | 19.22 | 19.23 | 10,072 | -0.36(-1.82%) |
Jul 31, 2019 | 19.69 | 19.77 | 19.59 | 19.59 | 24,073 | -0.10(-0.50%) |
Jul 30, 2019 | 19.59 | 19.69 | 19.47 | 19.69 | 16,099 | -0.01(-0.07%) |
Jul 29, 2019 | 19.73 | 19.76 | 19.64 | 19.70 | 32,825 | -0.03(-0.16%) |
Jul 26, 2019 | 19.64 | 19.76 | 19.59 | 19.73 | 11,469 | +0.11(+0.54%) |
Jul 25, 2019 | 19.72 | 19.74 | 19.58 | 19.63 | 17,157 | -0.20(-0.99%) |
Jul 24, 2019 | 19.69 | 19.85 | 19.69 | 19.82 | 14,005 | +0.20(+1.03%) |
Jul 23, 2019 | 19.55 | 19.63 | 19.44 | 19.62 | 53,543 | +0.27(+1.39%) |
Jul 22, 2019 | 19.51 | 19.51 | 19.34 | 19.35 | 14,707 | -0.13(-0.69%) |
Jul 19, 2019 | 19.47 | 19.61 | 19.47 | 19.49 | 40,457 | +0.01(+0.05%) |
Jul 18, 2019 | 19.35 | 19.51 | 19.35 | 19.48 | 37,551 | +0.06(+0.29%) |
Jul 17, 2019 | 19.53 | 19.53 | 19.41 | 19.42 | 14,762 | -0.19(-0.99%) |
Jul 16, 2019 | 19.64 | 19.72 | 19.60 | 19.61 | 23,952 | -0.03(-0.15%) |
Jul 15, 2019 | 19.63 | 19.64 | 19.60 | 19.64 | 31,838 | -0.08(-0.42%) |
Jul 12, 2019 | 19.58 | 19.75 | 19.58 | 19.73 | 22,812 | +0.23(+1.16%) |
Jul 11, 2019 | 19.61 | 19.61 | 19.44 | 19.50 | 27,066 | -0.03(-0.17%) |
Jul 10, 2019 | 19.61 | 19.61 | 19.50 | 19.53 | 26,179 | +0.09(+0.48%) |
Jul 09, 2019 | 19.51 | 19.51 | 19.41 | 19.44 | 26,890 | -0.11(-0.58%) |
Jul 08, 2019 | 19.61 | 19.68 | 19.50 | 19.55 | 15,637 | -0.08(-0.40%) |
Jul 05, 2019 | 19.61 | 19.66 | 19.52 | 19.63 | 19,535 | +0.04(+0.20%) |
Jul 03, 2019 | 19.48 | 19.61 | 19.48 | 19.60 | 20,165 | +0.18(+0.91%) |
Jul 02, 2019 | 19.41 | 19.42 | 19.34 | 19.42 | 18,745 | -0.09(-0.47%) |