Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.89 | 17.05 | 16.62 | 16.89 | 61,901 | -0.04(-0.26%) |
Jun 29, 2020 | 16.38 | 17.15 | 16.23 | 16.94 | 62,907 | +0.73(+4.50%) |
Jun 26, 2020 | 15.70 | 16.26 | 15.27 | 16.21 | 168,429 | +0.38(+2.41%) |
Jun 25, 2020 | 16.11 | 16.28 | 15.56 | 15.83 | 61,555 | -0.50(-3.03%) |
Jun 24, 2020 | 16.31 | 16.41 | 15.78 | 16.32 | 82,658 | -0.24(-1.47%) |
Jun 23, 2020 | 16.79 | 17.05 | 16.31 | 16.56 | 61,100 | +0.06(+0.37%) |
Jun 22, 2020 | 15.48 | 16.56 | 15.44 | 16.50 | 95,418 | +0.73(+4.63%) |
Jun 19, 2020 | 16.05 | 16.24 | 15.45 | 15.77 | 80,703 | +0.02(+0.11%) |
Jun 18, 2020 | 16.11 | 16.37 | 15.45 | 15.76 | 85,568 | -0.56(-3.46%) |
Jun 17, 2020 | 16.67 | 16.67 | 16.29 | 16.32 | 52,217 | -0.36(-2.14%) |
Jun 16, 2020 | 17.02 | 17.27 | 16.29 | 16.68 | 81,438 | +0.38(+2.35%) |
Jun 15, 2020 | 15.37 | 16.48 | 15.22 | 16.30 | 76,183 | +0.16(+0.97%) |
Jun 12, 2020 | 15.54 | 16.61 | 15.46 | 16.14 | 128,774 | +0.24(+1.52%) |
Jun 11, 2020 | 15.89 | 16.88 | 15.84 | 15.90 | 97,422 | -1.08(-6.34%) |
Jun 10, 2020 | 18.12 | 18.12 | 16.62 | 16.97 | 95,842 | -1.09(-6.05%) |
Jun 09, 2020 | 17.76 | 18.33 | 17.36 | 18.07 | 51,151 | -0.15(-0.85%) |
Jun 08, 2020 | 17.27 | 18.36 | 17.27 | 18.22 | 117,086 | +1.25(+7.36%) |
Jun 05, 2020 | 16.19 | 17.19 | 16.06 | 16.97 | 107,176 | +1.56(+10.11%) |
Jun 04, 2020 | 14.67 | 15.48 | 14.64 | 15.42 | 74,973 | +0.66(+4.49%) |
Jun 03, 2020 | 14.49 | 15.17 | 14.12 | 14.75 | 74,415 | +0.80(+5.74%) |
Jun 02, 2020 | 13.78 | 14.05 | 13.43 | 13.95 | 82,863 | +0.47(+3.51%) |
Jun 01, 2020 | 14.04 | 14.14 | 13.43 | 13.48 | 99,668 | -0.56(-3.99%) |
May 29, 2020 | 14.40 | 14.62 | 13.84 | 14.04 | 263,354 | -0.59(-4.00%) |
May 28, 2020 | 15.73 | 15.81 | 14.54 | 14.62 | 76,406 | -0.84(-5.40%) |
May 27, 2020 | 14.80 | 15.55 | 14.59 | 15.46 | 77,498 | +1.01(+6.97%) |
May 26, 2020 | 13.78 | 14.62 | 13.78 | 14.45 | 69,741 | +0.89(+6.54%) |
May 22, 2020 | 13.09 | 13.60 | 12.88 | 13.56 | 76,637 | +0.54(+4.17%) |
May 21, 2020 | 12.57 | 13.17 | 12.48 | 13.02 | 80,067 | +0.40(+3.21%) |
May 20, 2020 | 11.92 | 12.76 | 11.92 | 12.62 | 83,565 | +0.92(+7.88%) |
May 19, 2020 | 12.64 | 12.90 | 11.67 | 11.70 | 102,571 | -0.85(-6.79%) |
May 18, 2020 | 12.38 | 12.80 | 12.14 | 12.55 | 92,228 | +0.61(+5.12%) |
May 15, 2020 | 11.60 | 12.01 | 11.30 | 11.94 | 80,005 | +0.32(+2.74%) |
May 14, 2020 | 11.06 | 11.63 | 10.74 | 11.62 | 76,770 | +0.30(+2.66%) |
May 13, 2020 | 11.73 | 11.89 | 10.76 | 11.32 | 123,567 | -0.40(-3.45%) |
May 12, 2020 | 12.51 | 12.72 | 11.72 | 11.72 | 89,208 | -0.79(-6.33%) |
May 11, 2020 | 12.16 | 12.86 | 11.79 | 12.51 | 98,142 | +0.28(+2.25%) |
May 08, 2020 | 12.16 | 12.32 | 11.88 | 12.24 | 94,635 | +0.28(+2.38%) |
May 07, 2020 | 12.00 | 12.23 | 11.76 | 11.95 | 96,864 | +0.31(+2.66%) |
May 06, 2020 | 11.91 | 11.94 | 11.35 | 11.64 | 99,651 | -0.11(-0.95%) |
May 05, 2020 | 12.73 | 12.73 | 11.62 | 11.76 | 78,446 | -0.46(-3.74%) |
May 04, 2020 | 12.05 | 12.26 | 11.81 | 12.21 | 78,486 | +0.16(+1.36%) |
May 01, 2020 | 12.63 | 12.75 | 11.65 | 12.05 | 119,252 | -0.86(-6.67%) |
Apr 30, 2020 | 13.25 | 13.25 | 12.71 | 12.91 | 99,215 | -0.53(-3.97%) |
Apr 29, 2020 | 12.80 | 13.78 | 12.65 | 13.44 | 131,607 | +1.17(+9.54%) |
Apr 28, 2020 | 13.02 | 13.32 | 12.21 | 12.27 | 167,557 | -0.35(-2.80%) |
Apr 27, 2020 | 12.08 | 12.80 | 12.08 | 12.63 | 83,025 | +0.57(+4.71%) |
Apr 24, 2020 | 12.00 | 12.25 | 11.76 | 12.06 | 59,916 | +0.10(+0.86%) |
Apr 23, 2020 | 11.88 | 12.51 | 11.88 | 11.95 | 76,182 | -0.02(-0.14%) |
Apr 22, 2020 | 12.17 | 12.97 | 11.71 | 11.97 | 78,369 | -0.07(-0.57%) |
Apr 21, 2020 | 12.06 | 12.38 | 11.64 | 12.04 | 102,219 | +0.40(+3.48%) |
Apr 20, 2020 | 11.95 | 12.29 | 11.58 | 11.63 | 90,924 | -0.32(-2.67%) |
Apr 17, 2020 | 11.84 | 12.74 | 11.75 | 11.95 | 174,176 | +0.28(+2.36%) |
Apr 16, 2020 | 12.56 | 12.59 | 11.47 | 11.68 | 100,430 | -0.78(-6.29%) |
Apr 15, 2020 | 14.29 | 14.29 | 12.39 | 12.46 | 140,097 | -1.52(-10.90%) |
Apr 14, 2020 | 14.07 | 15.73 | 13.80 | 13.99 | 171,436 | -0.04(-0.31%) |
Apr 13, 2020 | 14.96 | 14.96 | 13.39 | 14.03 | 95,660 | -0.41(-2.86%) |
Apr 09, 2020 | 12.82 | 14.52 | 12.82 | 14.44 | 92,545 | +1.80(+14.24%) |
Apr 08, 2020 | 12.05 | 13.01 | 11.77 | 12.64 | 121,171 | +0.65(+5.46%) |
Apr 07, 2020 | 12.04 | 12.69 | 11.60 | 11.99 | 69,119 | +0.21(+1.75%) |
Apr 06, 2020 | 11.05 | 11.88 | 10.93 | 11.78 | 69,512 | +1.18(+11.13%) |
Apr 03, 2020 | 11.57 | 11.71 | 10.59 | 10.60 | 112,401 | -1.32(-11.05%) |
Apr 02, 2020 | 12.28 | 12.41 | 11.26 | 11.92 | 104,793 | -0.36(-2.95%) |
Apr 01, 2020 | 13.18 | 13.44 | 12.00 | 12.28 | 89,245 | -1.16(-8.65%) |
Mar 31, 2020 | 13.12 | 13.74 | 13.05 | 13.44 | 172,927 | +0.16(+1.23%) |
Mar 30, 2020 | 14.42 | 14.46 | 13.07 | 13.28 | 87,731 | -0.96(-6.72%) |
Mar 27, 2020 | 13.87 | 14.47 | 13.32 | 14.24 | 122,852 | -0.03(-0.18%) |
Mar 26, 2020 | 12.55 | 14.39 | 12.44 | 14.26 | 66,381 | +1.81(+14.52%) |
Mar 25, 2020 | 12.30 | 12.98 | 12.07 | 12.45 | 105,901 | +0.30(+2.48%) |
Mar 24, 2020 | 12.19 | 12.48 | 11.70 | 12.15 | 129,038 | +0.51(+4.36%) |
Mar 23, 2020 | 11.66 | 11.84 | 10.73 | 11.64 | 69,516 | -0.07(-0.59%) |
Mar 20, 2020 | 11.63 | 12.06 | 10.96 | 11.71 | 141,547 | +0.00(+0.00%) |
Mar 19, 2020 | 11.74 | 12.89 | 11.39 | 11.71 | 94,762 | -0.07(-0.58%) |
Mar 18, 2020 | 11.99 | 12.69 | 11.34 | 11.78 | 128,853 | -0.72(-5.79%) |
Mar 17, 2020 | 11.68 | 12.71 | 10.88 | 12.50 | 87,470 | +0.87(+7.48%) |
Mar 16, 2020 | 12.10 | 13.16 | 11.26 | 11.63 | 104,456 | -1.21(-9.39%) |
Mar 13, 2020 | 12.11 | 12.96 | 11.56 | 12.84 | 96,590 | +0.96(+8.11%) |
Mar 12, 2020 | 12.11 | 12.71 | 11.35 | 11.88 | 134,982 | -0.90(-7.07%) |
Mar 11, 2020 | 12.70 | 12.89 | 12.33 | 12.78 | 73,854 | -0.18(-1.38%) |
Mar 10, 2020 | 13.14 | 13.25 | 12.03 | 12.96 | 141,477 | +0.00(+0.00%) |
Mar 09, 2020 | 13.46 | 13.78 | 12.81 | 12.96 | 100,463 | -1.13(-8.04%) |
Mar 06, 2020 | 13.64 | 14.31 | 13.64 | 14.09 | 107,270 | +0.14(+0.98%) |
Mar 05, 2020 | 14.98 | 15.06 | 13.79 | 13.96 | 130,705 | -1.34(-8.75%) |
Mar 04, 2020 | 15.00 | 15.40 | 14.79 | 15.29 | 130,377 | +0.39(+2.63%) |
Mar 03, 2020 | 15.64 | 15.78 | 14.85 | 14.90 | 134,647 | -0.84(-5.36%) |
Mar 02, 2020 | 15.90 | 16.15 | 15.49 | 15.75 | 83,594 | -0.28(-1.75%) |
Feb 28, 2020 | 16.07 | 16.31 | 15.64 | 16.03 | 144,240 | -0.30(-1.83%) |
Feb 27, 2020 | 16.79 | 16.93 | 16.15 | 16.33 | 97,929 | -0.56(-3.33%) |
Feb 26, 2020 | 17.11 | 17.46 | 16.84 | 16.89 | 56,593 | -0.18(-1.05%) |
Feb 25, 2020 | 18.21 | 18.45 | 17.05 | 17.07 | 216,049 | -1.12(-6.18%) |
Feb 24, 2020 | 18.19 | 18.46 | 18.19 | 18.19 | 73,777 | -0.45(-2.42%) |
Feb 21, 2020 | 18.86 | 18.86 | 18.48 | 18.64 | 39,316 | -0.22(-1.17%) |
Feb 20, 2020 | 18.79 | 19.05 | 18.60 | 18.86 | 31,157 | +0.03(+0.18%) |
Feb 19, 2020 | 18.60 | 19.04 | 18.52 | 18.83 | 66,076 | +0.20(+1.05%) |
Feb 18, 2020 | 18.92 | 19.07 | 18.44 | 18.63 | 84,416 | -0.32(-1.71%) |
Feb 14, 2020 | 18.85 | 19.02 | 18.80 | 18.96 | 25,467 | +0.10(+0.54%) |
Feb 13, 2020 | 18.70 | 19.04 | 18.57 | 18.86 | 25,944 | +0.09(+0.45%) |
Feb 12, 2020 | 18.86 | 18.97 | 18.54 | 18.77 | 42,979 | +0.02(+0.09%) |
Feb 11, 2020 | 19.17 | 19.33 | 18.74 | 18.75 | 73,591 | -0.43(-2.26%) |
Feb 10, 2020 | 19.87 | 19.92 | 19.14 | 19.19 | 32,630 | -0.72(-3.64%) |
Feb 07, 2020 | 20.55 | 20.55 | 19.89 | 19.91 | 44,598 | -0.76(-3.67%) |
Feb 06, 2020 | 20.70 | 20.97 | 20.63 | 20.67 | 59,995 | +0.01(+0.04%) |
Feb 05, 2020 | 20.67 | 20.75 | 20.47 | 20.66 | 47,513 | +0.12(+0.58%) |
Feb 04, 2020 | 20.71 | 20.81 | 20.53 | 20.54 | 88,289 | +0.03(+0.17%) |
Feb 03, 2020 | 20.98 | 21.00 | 20.19 | 20.51 | 120,412 | -0.49(-2.31%) |
Jan 31, 2020 | 20.90 | 21.01 | 20.84 | 20.99 | 101,284 | +0.01(+0.04%) |
Jan 30, 2020 | 20.93 | 21.05 | 20.76 | 20.99 | 72,587 | -0.11(-0.53%) |
Jan 29, 2020 | 21.30 | 21.33 | 20.93 | 21.10 | 59,251 | -0.20(-0.96%) |
Jan 28, 2020 | 21.06 | 21.51 | 20.82 | 21.30 | 94,686 | +0.34(+1.63%) |
Jan 27, 2020 | 21.28 | 21.32 | 20.94 | 20.96 | 41,038 | -0.58(-2.67%) |
Jan 24, 2020 | 21.81 | 21.81 | 21.45 | 21.54 | 51,053 | -0.19(-0.88%) |
Jan 23, 2020 | 21.62 | 21.75 | 21.28 | 21.73 | 60,941 | +0.01(+0.04%) |
Jan 22, 2020 | 21.49 | 21.75 | 21.23 | 21.72 | 58,893 | +0.27(+1.27%) |
Jan 21, 2020 | 21.45 | 21.58 | 21.31 | 21.45 | 93,733 | -0.10(-0.47%) |
Jan 17, 2020 | 21.50 | 21.61 | 21.29 | 21.55 | 86,966 | +0.10(+0.48%) |
Jan 16, 2020 | 21.45 | 21.74 | 21.25 | 21.45 | 56,682 | -0.01(-0.04%) |
Jan 15, 2020 | 21.05 | 21.86 | 21.01 | 21.45 | 90,255 | +0.40(+1.90%) |
Jan 14, 2020 | 20.82 | 21.22 | 20.71 | 21.05 | 66,992 | +0.19(+0.90%) |
Jan 13, 2020 | 20.37 | 20.90 | 20.24 | 20.87 | 56,092 | +0.43(+2.13%) |
Jan 10, 2020 | 20.36 | 20.59 | 20.14 | 20.43 | 59,268 | +0.07(+0.33%) |
Jan 09, 2020 | 20.65 | 20.66 | 20.29 | 20.36 | 49,765 | -0.23(-1.12%) |
Jan 08, 2020 | 20.74 | 21.11 | 20.57 | 20.59 | 48,425 | -0.17(-0.82%) |
Jan 07, 2020 | 21.28 | 21.34 | 20.67 | 20.76 | 60,430 | -0.58(-2.69%) |
Jan 06, 2020 | 21.20 | 21.39 | 21.00 | 21.34 | 73,570 | -0.01(-0.06%) |
Jan 03, 2020 | 21.71 | 21.79 | 21.32 | 21.35 | 112,434 | -0.58(-2.64%) |
Jan 02, 2020 | 21.98 | 22.03 | 21.72 | 21.93 | 182,846 | +0.04(+0.19%) |
Dec 31, 2019 | 21.80 | 22.06 | 21.66 | 21.89 | 74,173 | +0.04(+0.19%) |
Dec 30, 2019 | 21.88 | 21.94 | 21.72 | 21.85 | 63,631 | -0.03(-0.16%) |
Dec 27, 2019 | 21.99 | 22.00 | 21.63 | 21.88 | 66,897 | -0.09(-0.39%) |
Dec 26, 2019 | 22.08 | 22.14 | 21.75 | 21.97 | 59,395 | -0.13(-0.58%) |
Dec 24, 2019 | 21.94 | 22.21 | 21.94 | 22.09 | 46,241 | +0.21(+0.97%) |
Dec 23, 2019 | 21.79 | 21.89 | 21.56 | 21.88 | 105,538 | +0.05(+0.23%) |
Dec 20, 2019 | 21.80 | 21.98 | 21.74 | 21.83 | 192,593 | +0.05(+0.24%) |
Dec 19, 2019 | 21.80 | 21.86 | 21.61 | 21.78 | 178,936 | -0.09(-0.39%) |
Dec 18, 2019 | 21.59 | 21.92 | 21.52 | 21.86 | 151,514 | +0.26(+1.18%) |
Dec 17, 2019 | 21.45 | 21.66 | 21.37 | 21.61 | 201,539 | +0.16(+0.75%) |
Dec 16, 2019 | 21.13 | 21.50 | 21.11 | 21.45 | 265,445 | +0.50(+2.40%) |
Dec 13, 2019 | 21.00 | 21.03 | 20.63 | 20.94 | 113,608 | -0.11(-0.53%) |
Dec 12, 2019 | 20.57 | 21.15 | 20.55 | 21.05 | 157,008 | +0.42(+2.03%) |
Dec 11, 2019 | 20.30 | 20.67 | 20.29 | 20.64 | 145,308 | +0.41(+2.03%) |
Dec 10, 2019 | 20.44 | 20.44 | 20.12 | 20.22 | 284,710 | -0.14(-0.67%) |
Dec 09, 2019 | 19.95 | 20.48 | 19.67 | 20.36 | 111,604 | +0.28(+1.39%) |
Dec 06, 2019 | 19.03 | 20.79 | 18.03 | 20.08 | 215,930 | -0.04(-0.21%) |
Dec 05, 2019 | 19.99 | 20.12 | 19.86 | 20.12 | 69,720 | +0.17(+0.85%) |
Dec 04, 2019 | 20.18 | 20.25 | 19.89 | 19.95 | 69,281 | -0.15(-0.76%) |
Dec 03, 2019 | 20.17 | 20.18 | 19.80 | 20.11 | 71,477 | -0.09(-0.46%) |
Dec 02, 2019 | 20.22 | 20.44 | 20.11 | 20.20 | 116,421 | +0.04(+0.21%) |
Nov 29, 2019 | 20.08 | 20.26 | 19.94 | 20.16 | 27,404 | -0.02(-0.08%) |
Nov 27, 2019 | 20.46 | 20.46 | 20.11 | 20.17 | 64,023 | -0.26(-1.28%) |
Nov 26, 2019 | 20.53 | 20.87 | 20.36 | 20.44 | 110,997 | -0.11(-0.54%) |
Nov 25, 2019 | 19.78 | 20.65 | 19.77 | 20.55 | 84,242 | +0.78(+3.94%) |
Nov 22, 2019 | 19.99 | 20.04 | 19.47 | 19.77 | 84,104 | -0.15(-0.77%) |
Nov 21, 2019 | 19.98 | 19.98 | 19.71 | 19.92 | 56,096 | -0.07(-0.36%) |
Nov 20, 2019 | 19.87 | 20.24 | 19.72 | 19.99 | 171,286 | +0.04(+0.19%) |
Nov 19, 2019 | 20.21 | 20.21 | 19.82 | 19.95 | 271,376 | -0.15(-0.76%) |
Nov 18, 2019 | 20.15 | 20.30 | 19.82 | 20.11 | 60,013 | -0.14(-0.71%) |
Nov 15, 2019 | 20.17 | 20.31 | 19.87 | 20.25 | 71,464 | +0.21(+1.06%) |
Nov 14, 2019 | 20.17 | 20.33 | 19.86 | 20.04 | 113,286 | -0.08(-0.38%) |
Nov 13, 2019 | 20.28 | 20.42 | 20.03 | 20.11 | 84,024 | -0.32(-1.57%) |
Nov 12, 2019 | 20.63 | 20.95 | 20.43 | 20.44 | 139,199 | -0.11(-0.54%) |
Nov 11, 2019 | 20.39 | 20.62 | 20.28 | 20.55 | 80,607 | +0.14(+0.71%) |
Nov 08, 2019 | 20.17 | 20.47 | 20.06 | 20.40 | 121,667 | +0.18(+0.88%) |
Nov 07, 2019 | 20.44 | 20.61 | 20.17 | 20.22 | 126,998 | -0.13(-0.62%) |
Nov 06, 2019 | 20.37 | 20.49 | 20.23 | 20.35 | 85,060 | -0.10(-0.50%) |
Nov 05, 2019 | 20.24 | 20.52 | 20.11 | 20.45 | 100,322 | +0.32(+1.60%) |
Nov 04, 2019 | 19.82 | 20.17 | 19.80 | 20.13 | 137,308 | +0.49(+2.50%) |
Nov 01, 2019 | 20.20 | 20.26 | 19.49 | 19.64 | 269,322 | -0.40(-1.99%) |
Oct 31, 2019 | 20.00 | 20.11 | 19.78 | 20.04 | 141,272 | +0.04(+0.21%) |
Oct 30, 2019 | 19.87 | 20.07 | 19.75 | 20.00 | 116,257 | +0.15(+0.77%) |
Oct 29, 2019 | 19.63 | 20.04 | 19.46 | 19.84 | 128,064 | +0.22(+1.12%) |
Oct 28, 2019 | 19.30 | 19.75 | 19.30 | 19.62 | 105,023 | +0.30(+1.53%) |
Oct 25, 2019 | 18.83 | 19.42 | 18.83 | 19.33 | 70,401 | +0.37(+1.97%) |
Oct 24, 2019 | 19.06 | 19.10 | 18.76 | 18.95 | 98,426 | -0.15(-0.80%) |
Oct 23, 2019 | 19.05 | 19.19 | 18.97 | 19.11 | 100,695 | +0.07(+0.36%) |
Oct 22, 2019 | 19.01 | 19.15 | 18.74 | 19.04 | 74,077 | -0.02(-0.09%) |
Oct 21, 2019 | 18.90 | 19.39 | 18.77 | 19.06 | 70,861 | +0.33(+1.76%) |
Oct 18, 2019 | 18.60 | 18.76 | 18.54 | 18.73 | 51,501 | +0.00(+0.00%) |
Oct 17, 2019 | 18.57 | 19.16 | 18.51 | 18.73 | 83,324 | +0.31(+1.70%) |
Oct 16, 2019 | 18.12 | 18.49 | 18.12 | 18.41 | 201,204 | +0.16(+0.88%) |
Oct 15, 2019 | 18.27 | 18.52 | 18.09 | 18.25 | 70,014 | +0.03(+0.14%) |
Oct 14, 2019 | 18.15 | 18.29 | 17.94 | 18.23 | 59,833 | +0.06(+0.33%) |
Oct 11, 2019 | 18.02 | 18.61 | 17.95 | 18.17 | 78,197 | +0.36(+2.00%) |
Oct 10, 2019 | 17.58 | 17.97 | 17.46 | 17.81 | 165,887 | +0.24(+1.35%) |
Oct 09, 2019 | 18.47 | 18.47 | 17.47 | 17.57 | 107,576 | -0.67(-3.67%) |
Oct 08, 2019 | 18.08 | 18.47 | 17.85 | 18.24 | 117,616 | -0.04(-0.23%) |
Oct 07, 2019 | 18.01 | 18.45 | 17.89 | 18.29 | 134,946 | +0.37(+2.08%) |
Oct 04, 2019 | 17.85 | 18.03 | 17.13 | 17.91 | 175,413 | +0.14(+0.76%) |
Oct 03, 2019 | 17.71 | 17.91 | 17.41 | 17.78 | 169,326 | +0.11(+0.62%) |
Oct 02, 2019 | 17.87 | 17.97 | 17.44 | 17.67 | 109,148 | -0.31(-1.74%) |
Oct 01, 2019 | 18.35 | 18.55 | 17.86 | 17.98 | 103,066 | -0.17(-0.93%) |
Sep 30, 2019 | 18.10 | 18.38 | 17.92 | 18.15 | 98,799 | +0.14(+0.80%) |
Sep 27, 2019 | 17.97 | 18.19 | 17.78 | 18.01 | 55,990 | +0.15(+0.85%) |
Sep 26, 2019 | 17.90 | 17.92 | 17.55 | 17.85 | 57,251 | -0.09(-0.52%) |
Sep 25, 2019 | 17.94 | 18.13 | 17.76 | 17.95 | 61,975 | +0.04(+0.24%) |
Sep 24, 2019 | 18.03 | 18.09 | 17.64 | 17.91 | 76,179 | -0.14(-0.75%) |
Sep 23, 2019 | 17.52 | 18.14 | 17.41 | 18.04 | 58,283 | +0.38(+2.16%) |
Sep 20, 2019 | 17.53 | 17.88 | 17.32 | 17.66 | 546,676 | +0.09(+0.53%) |
Sep 19, 2019 | 17.73 | 18.00 | 17.56 | 17.57 | 121,427 | -0.20(-1.14%) |
Sep 18, 2019 | 17.93 | 18.07 | 17.57 | 17.77 | 247,030 | -0.17(-0.94%) |
Sep 17, 2019 | 18.00 | 18.00 | 17.49 | 17.94 | 98,878 | +0.03(+0.14%) |
Sep 16, 2019 | 17.79 | 18.23 | 17.52 | 17.91 | 95,717 | +0.16(+0.91%) |
Sep 13, 2019 | 17.65 | 17.89 | 17.52 | 17.75 | 115,761 | +0.14(+0.77%) |
Sep 12, 2019 | 17.45 | 17.65 | 16.98 | 17.62 | 162,323 | +0.17(+0.96%) |
Sep 11, 2019 | 17.41 | 17.65 | 17.18 | 17.45 | 99,627 | +0.04(+0.24%) |
Sep 10, 2019 | 16.38 | 17.42 | 16.37 | 17.41 | 120,885 | +1.00(+6.10%) |
Sep 09, 2019 | 16.05 | 17.23 | 16.05 | 16.41 | 215,594 | +0.45(+2.79%) |
Sep 06, 2019 | 15.65 | 16.01 | 15.31 | 15.96 | 83,877 | +0.41(+2.65%) |
Sep 05, 2019 | 14.67 | 15.78 | 14.63 | 15.55 | 157,408 | +0.31(+2.04%) |
Sep 04, 2019 | 15.25 | 15.47 | 15.02 | 15.24 | 60,772 | +0.28(+1.85%) |
Sep 03, 2019 | 14.93 | 15.10 | 14.67 | 14.96 | 371,879 | -0.05(-0.34%) |
Aug 30, 2019 | 14.96 | 15.25 | 14.70 | 15.01 | 111,122 | +0.08(+0.56%) |
Aug 29, 2019 | 14.86 | 15.04 | 14.74 | 14.93 | 61,984 | +0.22(+1.49%) |
Aug 28, 2019 | 14.37 | 14.81 | 14.36 | 14.71 | 51,095 | +0.29(+1.98%) |
Aug 27, 2019 | 15.36 | 15.48 | 14.39 | 14.42 | 82,904 | -0.82(-5.35%) |
Aug 26, 2019 | 15.39 | 15.50 | 14.94 | 15.24 | 57,230 | -0.08(-0.49%) |
Aug 23, 2019 | 15.90 | 16.07 | 15.15 | 15.31 | 81,497 | -0.76(-4.76%) |
Aug 22, 2019 | 16.06 | 16.15 | 15.67 | 16.08 | 76,228 | +0.07(+0.42%) |
Aug 21, 2019 | 16.08 | 16.36 | 15.93 | 16.01 | 58,078 | +0.17(+1.06%) |
Aug 20, 2019 | 15.98 | 16.10 | 15.81 | 15.84 | 35,302 | -0.14(-0.89%) |
Aug 19, 2019 | 16.23 | 16.58 | 15.89 | 15.99 | 78,084 | +0.01(+0.05%) |
Aug 16, 2019 | 15.61 | 15.99 | 15.52 | 15.98 | 87,327 | +0.49(+3.15%) |
Aug 15, 2019 | 15.24 | 15.62 | 15.24 | 15.49 | 80,842 | +0.26(+1.71%) |
Aug 14, 2019 | 15.60 | 15.60 | 14.91 | 15.23 | 185,406 | -0.56(-3.57%) |
Aug 13, 2019 | 15.42 | 16.05 | 15.42 | 15.79 | 121,706 | +0.40(+2.57%) |
Aug 12, 2019 | 15.75 | 15.89 | 15.31 | 15.40 | 170,462 | -0.41(-2.60%) |
Aug 09, 2019 | 16.21 | 16.24 | 15.65 | 15.81 | 80,427 | -0.40(-2.44%) |
Aug 08, 2019 | 16.10 | 16.39 | 16.10 | 16.21 | 78,953 | +0.15(+0.94%) |
Aug 07, 2019 | 15.98 | 16.15 | 15.98 | 16.05 | 127,668 | -0.15(-0.93%) |
Aug 06, 2019 | 16.46 | 16.53 | 16.05 | 16.21 | 219,354 | -0.24(-1.48%) |
Aug 05, 2019 | 16.82 | 16.88 | 16.10 | 16.45 | 105,754 | -0.51(-3.02%) |
Aug 02, 2019 | 17.15 | 17.28 | 16.83 | 16.96 | 72,574 | -0.33(-1.90%) |
Aug 01, 2019 | 17.61 | 18.06 | 17.02 | 17.29 | 292,354 | -0.24(-1.34%) |
Jul 31, 2019 | 17.56 | 17.85 | 17.42 | 17.52 | 292,004 | +0.08(+0.43%) |
Jul 30, 2019 | 17.42 | 17.78 | 17.36 | 17.45 | 220,970 | +0.00(+0.00%) |
Jul 29, 2019 | 17.52 | 17.53 | 17.23 | 17.45 | 137,342 | +0.02(+0.10%) |
Jul 26, 2019 | 17.70 | 17.73 | 17.25 | 17.43 | 136,345 | -0.23(-1.29%) |
Jul 25, 2019 | 18.26 | 18.34 | 17.63 | 17.66 | 123,644 | -0.63(-3.45%) |
Jul 24, 2019 | 18.07 | 18.74 | 18.06 | 18.29 | 117,269 | +0.18(+1.02%) |
Jul 23, 2019 | 18.00 | 18.17 | 17.73 | 18.10 | 303,698 | +0.24(+1.36%) |
Jul 22, 2019 | 17.68 | 17.94 | 17.57 | 17.86 | 103,575 | +0.31(+1.77%) |
Jul 19, 2019 | 17.57 | 17.81 | 17.30 | 17.55 | 136,583 | -0.01(-0.05%) |
Jul 18, 2019 | 18.00 | 18.05 | 17.49 | 17.56 | 92,613 | -0.25(-1.42%) |
Jul 17, 2019 | 18.11 | 18.11 | 17.57 | 17.81 | 137,398 | -0.25(-1.40%) |
Jul 16, 2019 | 17.92 | 18.34 | 17.80 | 18.06 | 72,792 | +0.12(+0.66%) |
Jul 15, 2019 | 18.03 | 18.10 | 17.54 | 17.94 | 85,733 | +0.00(+0.00%) |
Jul 12, 2019 | 17.92 | 18.36 | 17.92 | 17.94 | 78,047 | +0.04(+0.23%) |
Jul 11, 2019 | 17.68 | 18.05 | 17.50 | 17.90 | 85,029 | +0.29(+1.62%) |
Jul 10, 2019 | 17.58 | 17.78 | 17.05 | 17.62 | 109,441 | +0.21(+1.21%) |
Jul 09, 2019 | 17.79 | 17.79 | 17.31 | 17.41 | 179,360 | -0.37(-2.08%) |
Jul 08, 2019 | 17.93 | 18.07 | 17.71 | 17.78 | 71,021 | -0.14(-0.80%) |
Jul 05, 2019 | 17.88 | 18.07 | 17.65 | 17.92 | 67,339 | +0.04(+0.23%) |
Jul 03, 2019 | 17.92 | 18.04 | 17.52 | 17.88 | 45,924 | +0.03(+0.14%) |
Jul 02, 2019 | 18.42 | 18.72 | 17.76 | 17.85 | 128,628 | -0.49(-2.66%) |