Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.27 | 21.27 | 21.27 | 1,231 | -0.09(-0.41%) | |
Dec 30, 2020 | 21.52 | 21.52 | 21.36 | 21.36 | 1,231 | +0.01(+0.05%) |
Dec 29, 2020 | 21.44 | 21.63 | 21.33 | 21.34 | 6,927 | +0.04(+0.19%) |
Dec 28, 2020 | 21.08 | 21.53 | 21.08 | 21.30 | 1,486 | -0.01(-0.07%) |
Dec 24, 2020 | 21.32 | 21.32 | 21.32 | 21.32 | 103 | +0.13(+0.61%) |
Dec 23, 2020 | 21.37 | 21.49 | 21.19 | 21.19 | 3,843 | +0.15(+0.71%) |
Dec 22, 2020 | 21.21 | 21.21 | 21.04 | 21.04 | 194 | +0.05(+0.25%) |
Dec 21, 2020 | 20.99 | 20.99 | 20.99 | 20.99 | 65 | -0.02(-0.09%) |
Dec 18, 2020 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | -0.04(-0.18%) |
Dec 17, 2020 | 21.34 | 21.34 | 21.04 | 21.04 | 13,242 | -0.13(-0.61%) |
Dec 16, 2020 | 21.24 | 21.24 | 21.17 | 21.17 | 646 | +0.23(+1.10%) |
Dec 15, 2020 | 21.18 | 21.21 | 20.94 | 20.94 | 1,408 | +0.05(+0.23%) |
Dec 14, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 23 | +0.05(+0.25%) |
Dec 11, 2020 | 21.18 | 21.18 | 20.84 | 20.84 | 2,385 | +0.03(+0.16%) |
Dec 10, 2020 | 20.81 | 20.81 | 20.81 | 20.81 | 56 | +0.00(+0.02%) |
Dec 09, 2020 | 20.92 | 20.93 | 20.80 | 20.80 | 6,224 | -0.15(-0.71%) |
Dec 08, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 7 | +0.08(+0.40%) |
Dec 07, 2020 | 20.73 | 21.00 | 20.73 | 20.87 | 1,447 | +0.07(+0.34%) |
Dec 04, 2020 | 20.97 | 21.05 | 20.80 | 20.80 | 1,348 | +0.08(+0.37%) |
Dec 03, 2020 | 20.87 | 20.87 | 20.72 | 20.72 | 443 | +0.05(+0.26%) |
Dec 02, 2020 | 20.91 | 20.93 | 20.67 | 20.67 | 411 | -0.04(-0.21%) |
Dec 01, 2020 | 20.94 | 20.97 | 20.71 | 20.71 | 420 | +0.02(+0.11%) |
Nov 30, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 23 | +0.13(+0.63%) |
Nov 27, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | -0.05(-0.23%) |
Nov 25, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 104 | +0.07(+0.35%) |
Nov 24, 2020 | 20.64 | 20.64 | 20.54 | 20.54 | 521 | -0.17(-0.81%) |
Nov 23, 2020 | 20.72 | 20.72 | 20.70 | 20.70 | 1,252 | +0.00(+0.02%) |
Nov 20, 2020 | 20.70 | 20.71 | 20.70 | 20.70 | 1,769 | -0.02(-0.09%) |
Nov 19, 2020 | 20.67 | 20.72 | 20.67 | 20.72 | 732 | +0.24(+1.20%) |
Nov 18, 2020 | 20.47 | 20.47 | 20.47 | 20.47 | 104 | +0.01(+0.07%) |
Nov 17, 2020 | 20.58 | 20.67 | 20.46 | 20.46 | 3,532 | +0.00(+0.00%) |
Nov 16, 2020 | 20.46 | 20.46 | 20.46 | 20.46 | 139 | +0.25(+1.26%) |
Nov 13, 2020 | 20.36 | 20.36 | 20.20 | 20.20 | 104 | -0.12(-0.61%) |
Nov 12, 2020 | 20.62 | 20.64 | 20.33 | 20.33 | 1,640 | +0.03(+0.17%) |
Nov 11, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 20 | -0.02(-0.09%) |
Nov 10, 2020 | 20.53 | 20.53 | 20.31 | 20.31 | 105 | -0.16(-0.78%) |
Nov 09, 2020 | 20.49 | 20.49 | 20.47 | 20.47 | 205 | +0.19(+0.95%) |
Nov 06, 2020 | 20.24 | 20.45 | 20.17 | 20.28 | 1,664 | +0.10(+0.48%) |
Nov 05, 2020 | 20.23 | 20.23 | 20.19 | 20.19 | 306 | +0.22(+1.08%) |
Nov 04, 2020 | 20.12 | 20.12 | 19.81 | 19.97 | 2,665 | +0.19(+0.95%) |
Nov 03, 2020 | 19.82 | 19.82 | 19.78 | 19.78 | 1,023 | +0.05(+0.27%) |
Nov 02, 2020 | 19.51 | 19.73 | 19.51 | 19.73 | 105 | -0.01(-0.04%) |
Oct 30, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 104 | -0.08(-0.39%) |
Oct 29, 2020 | 19.81 | 19.81 | 19.81 | 19.81 | 55 | +0.05(+0.24%) |
Oct 28, 2020 | 19.77 | 19.77 | 19.77 | 19.77 | 37 | -0.17(-0.86%) |
Oct 27, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.02(+0.10%) |
Oct 26, 2020 | 19.92 | 19.92 | 19.92 | 19.92 | 632 | -0.05(-0.24%) |
Oct 23, 2020 | 20.00 | 20.17 | 19.97 | 19.97 | 313 | +0.05(+0.24%) |
Oct 22, 2020 | 19.92 | 19.92 | 19.92 | 19.92 | 45 | -0.20(-1.00%) |
Oct 21, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 10 | +0.12(+0.60%) |
Oct 20, 2020 | 19.78 | 20.16 | 19.78 | 20.00 | 1,639 | -0.06(-0.29%) |
Oct 19, 2020 | 19.74 | 20.06 | 19.74 | 20.06 | 338 | +0.13(+0.65%) |
Oct 16, 2020 | 19.93 | 19.93 | 19.93 | 19.93 | 208 | +0.30(+1.51%) |
Oct 15, 2020 | 19.86 | 19.86 | 19.63 | 19.63 | 313 | -0.32(-1.61%) |
Oct 14, 2020 | 19.76 | 19.95 | 19.76 | 19.95 | 575 | +0.09(+0.46%) |
Oct 13, 2020 | 19.86 | 19.86 | 19.86 | 19.86 | 50 | -0.12(-0.62%) |
Oct 12, 2020 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | -0.14(-0.69%) |
Oct 09, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 104 | +0.24(+1.20%) |
Oct 08, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 5 | +0.12(+0.63%) |
Oct 07, 2020 | 19.64 | 19.76 | 19.57 | 19.76 | 3,344 | -0.02(-0.12%) |
Oct 06, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 67 | -0.01(-0.05%) |
Oct 05, 2020 | 19.55 | 19.79 | 19.55 | 19.79 | 3,057 | +0.11(+0.54%) |
Oct 02, 2020 | 19.69 | 19.69 | 19.69 | 19.69 | 104 | -0.05(-0.27%) |
Oct 01, 2020 | 19.88 | 19.88 | 19.74 | 19.74 | 221 | +0.01(+0.03%) |
Sep 30, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 7 | +0.04(+0.22%) |
Sep 29, 2020 | 19.69 | 19.69 | 19.69 | 19.69 | 151 | +0.07(+0.36%) |
Sep 28, 2020 | 19.73 | 19.73 | 19.62 | 19.62 | 323 | +0.03(+0.17%) |
Sep 25, 2020 | 19.67 | 19.67 | 19.59 | 19.59 | 209 | -0.18(-0.89%) |
Sep 24, 2020 | 19.77 | 19.77 | 19.77 | 19.77 | 13 | +0.04(+0.22%) |
Sep 23, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 108 | -0.27(-1.36%) |
Sep 22, 2020 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.10(+0.50%) |
Sep 21, 2020 | 19.55 | 19.89 | 19.55 | 19.89 | 1,264 | -0.29(-1.42%) |
Sep 18, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 104 | +0.00(+0.02%) |
Sep 17, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | -0.08(-0.40%) |
Sep 16, 2020 | 20.26 | 20.26 | 20.26 | 20.26 | 78 | +0.05(+0.24%) |
Sep 15, 2020 | 20.52 | 20.53 | 20.21 | 20.21 | 720 | +0.04(+0.21%) |
Sep 14, 2020 | 20.17 | 20.17 | 20.17 | 20.17 | 7 | +0.04(+0.21%) |
Sep 11, 2020 | 20.41 | 20.42 | 20.12 | 20.12 | 419 | -0.02(-0.09%) |
Sep 10, 2020 | 20.37 | 20.37 | 20.14 | 20.14 | 183 | -0.05(-0.24%) |
Sep 09, 2020 | 19.87 | 20.19 | 19.85 | 20.19 | 932 | +0.19(+0.93%) |
Sep 08, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 172 | -0.13(-0.66%) |
Sep 04, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | -0.09(-0.42%) |
Sep 03, 2020 | 20.27 | 20.53 | 20.14 | 20.22 | 1,208 | +0.19(+0.95%) |
Sep 02, 2020 | 20.36 | 20.36 | 20.03 | 20.03 | 375 | -0.37(-1.80%) |
Sep 01, 2020 | 20.40 | 20.40 | 20.40 | 20.40 | 72 | +0.40(+2.00%) |
Aug 31, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 149 | -0.22(-1.10%) |
Aug 28, 2020 | 20.22 | 20.22 | 20.22 | 20.22 | 105 | +0.21(+1.07%) |
Aug 27, 2020 | 20.01 | 20.01 | 20.01 | 20.01 | 174 | -0.00(-0.02%) |
Aug 26, 2020 | 20.33 | 20.37 | 20.01 | 20.01 | 3,736 | -0.05(-0.26%) |
Aug 25, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 1 | +0.07(+0.33%) |
Aug 24, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 18 | +0.00(+0.00%) |
Aug 21, 2020 | 20.32 | 20.32 | 19.90 | 20.00 | 3,365 | +0.04(+0.19%) |
Aug 20, 2020 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | -0.11(-0.55%) |
Aug 19, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 5 | -0.12(-0.58%) |
Aug 18, 2020 | 19.97 | 20.19 | 19.97 | 20.19 | 585 | -0.03(-0.14%) |
Aug 17, 2020 | 20.35 | 20.37 | 20.22 | 20.22 | 1,811 | -0.06(-0.28%) |
Aug 14, 2020 | 20.14 | 20.28 | 20.11 | 20.28 | 210 | +0.15(+0.76%) |
Aug 13, 2020 | 20.41 | 20.41 | 20.12 | 20.12 | 285 | -0.13(-0.66%) |
Aug 12, 2020 | 20.26 | 20.26 | 20.26 | 20.26 | 30 | +0.14(+0.71%) |
Aug 11, 2020 | 20.11 | 20.11 | 20.11 | 20.11 | 153 | +0.04(+0.19%) |
Aug 10, 2020 | 20.12 | 20.12 | 20.08 | 20.08 | 420 | +0.25(+1.27%) |
Aug 07, 2020 | 19.97 | 19.97 | 19.82 | 19.82 | 105 | -0.22(-1.09%) |
Aug 06, 2020 | 19.91 | 20.17 | 19.77 | 20.04 | 608 | -0.10(-0.47%) |
Aug 05, 2020 | 19.97 | 20.14 | 19.97 | 20.14 | 3,034 | +0.15(+0.74%) |
Aug 04, 2020 | 19.99 | 19.99 | 19.99 | 19.99 | 37 | +0.09(+0.45%) |
Aug 03, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 134 | -0.10(-0.51%) |
Jul 31, 2020 | 20.34 | 20.34 | 20.00 | 20.00 | 1,055 | -0.25(-1.22%) |
Jul 30, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 57 | +0.09(+0.47%) |
Jul 29, 2020 | 20.22 | 20.37 | 19.95 | 20.15 | 714 | -0.18(-0.89%) |
Jul 28, 2020 | 20.33 | 20.33 | 20.33 | 20.33 | 126 | +0.18(+0.87%) |
Jul 27, 2020 | 20.16 | 20.16 | 20.03 | 20.16 | 15,619 | +0.07(+0.33%) |
Jul 24, 2020 | 20.09 | 20.09 | 20.09 | 20.09 | 105 | +0.04(+0.21%) |
Jul 23, 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 3 | +0.10(+0.50%) |
Jul 22, 2020 | 19.95 | 19.95 | 19.95 | 19.95 | 46 | +0.05(+0.26%) |
Jul 21, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | -0.08(-0.40%) |
Jul 20, 2020 | 19.77 | 19.98 | 19.77 | 19.98 | 710 | +0.36(+1.86%) |
Jul 17, 2020 | 19.85 | 19.85 | 19.61 | 19.61 | 211 | +0.20(+1.05%) |
Jul 16, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 10 | -0.07(-0.36%) |
Jul 15, 2020 | 19.85 | 19.85 | 19.48 | 19.48 | 300 | +0.36(+1.91%) |
Jul 14, 2020 | 19.12 | 19.12 | 19.12 | 19.12 | 13 | -0.29(-1.51%) |
Jul 13, 2020 | 19.34 | 19.41 | 19.34 | 19.41 | 140 | -0.01(-0.05%) |
Jul 10, 2020 | 19.33 | 19.42 | 19.33 | 19.42 | 211 | +0.30(+1.59%) |
Jul 09, 2020 | 18.77 | 19.85 | 18.77 | 19.12 | 834 | -0.01(-0.05%) |
Jul 08, 2020 | 18.81 | 19.37 | 18.81 | 19.13 | 276 | -0.27(-1.42%) |
Jul 07, 2020 | 19.40 | 19.40 | 19.40 | 19.40 | 236 | -0.01(-0.07%) |
Jul 06, 2020 | 19.42 | 19.42 | 19.42 | 19.42 | 141 | +0.02(+0.10%) |
Jul 02, 2020 | 19.40 | 19.40 | 19.09 | 19.40 | 527 | +0.28(+1.46%) |
Jul 01, 2020 | 19.12 | 19.12 | 19.12 | 19.12 | 48 | -0.19(-0.99%) |
Jun 30, 2020 | 19.31 | 19.31 | 19.31 | 19.31 | 68 | -0.02(-0.12%) |
Jun 29, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.03(+0.15%) |
Jun 26, 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 105 | -0.03(-0.15%) |
Jun 25, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 59 | -0.02(-0.10%) |
Jun 24, 2020 | 19.76 | 19.76 | 19.35 | 19.35 | 777 | -0.02(-0.10%) |
Jun 23, 2020 | 18.99 | 19.37 | 18.99 | 19.37 | 440 | +0.02(+0.10%) |
Jun 22, 2020 | 19.52 | 19.52 | 19.04 | 19.35 | 349 | +0.03(+0.15%) |
Jun 19, 2020 | 19.32 | 19.32 | 19.32 | 19.32 | 105 | +0.14(+0.71%) |
Jun 18, 2020 | 19.25 | 19.25 | 19.19 | 19.19 | 316 | -0.17(-0.85%) |
Jun 17, 2020 | 18.98 | 19.35 | 18.98 | 19.35 | 291 | -0.02(-0.10%) |
Jun 16, 2020 | 19.05 | 19.37 | 18.97 | 19.37 | 2,992 | -0.20(-1.01%) |
Jun 15, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 23 | +0.26(+1.35%) |
Jun 12, 2020 | 19.31 | 19.31 | 19.31 | 19.31 | 105 | -0.07(-0.34%) |
Jun 11, 2020 | 19.12 | 19.37 | 19.12 | 19.37 | 16,818 | -0.10(-0.51%) |
Jun 10, 2020 | 19.50 | 19.50 | 19.47 | 19.47 | 212 | +0.09(+0.44%) |
Jun 09, 2020 | 19.04 | 19.39 | 19.04 | 19.39 | 529 | +0.01(+0.05%) |
Jun 08, 2020 | 19.36 | 19.38 | 19.36 | 19.38 | 452 | +0.09(+0.49%) |
Jun 05, 2020 | 19.37 | 19.62 | 19.28 | 19.28 | 741 | -0.04(-0.22%) |
Jun 04, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 66 | -0.41(-2.06%) |
Jun 03, 2020 | 19.67 | 19.74 | 18.89 | 19.73 | 2,609 | -0.01(-0.05%) |
Jun 02, 2020 | 19.65 | 19.76 | 19.65 | 19.74 | 15,899 | +0.27(+1.41%) |
Jun 01, 2020 | 19.65 | 19.65 | 19.36 | 19.47 | 6,685 | +0.73(+3.91%) |
May 29, 2020 | 18.74 | 18.74 | 18.74 | 18.74 | 106 | -0.09(-0.47%) |
May 28, 2020 | 18.82 | 18.82 | 18.82 | 18.82 | 2 | -0.19(-1.00%) |
May 27, 2020 | 19.01 | 19.01 | 19.01 | 19.01 | 2 | +0.19(+1.00%) |
May 26, 2020 | 18.83 | 18.83 | 18.83 | 18.83 | 130 | -0.01(-0.05%) |
May 22, 2020 | 18.84 | 18.84 | 18.84 | 18.84 | 106 | -0.07(-0.35%) |
May 21, 2020 | 18.88 | 18.90 | 18.88 | 18.90 | 680 | +0.28(+1.52%) |
May 20, 2020 | 18.32 | 18.62 | 18.32 | 18.62 | 320 | +0.00(+0.00%) |
May 19, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 12 | +0.16(+0.84%) |
May 18, 2020 | 18.92 | 18.92 | 18.26 | 18.46 | 12,124 | -0.48(-2.51%) |
May 15, 2020 | 19.00 | 19.00 | 18.88 | 18.94 | 638 | +0.57(+3.09%) |
May 14, 2020 | 18.37 | 18.37 | 18.37 | 18.37 | 4 | +0.23(+1.25%) |
May 13, 2020 | 17.77 | 18.21 | 17.77 | 18.14 | 2,922 | -0.36(-1.96%) |
May 12, 2020 | 18.18 | 18.75 | 18.02 | 18.51 | 841 | +0.54(+2.98%) |
May 11, 2020 | 18.17 | 18.17 | 17.97 | 17.97 | 16,852 | -0.11(-0.62%) |
May 08, 2020 | 17.90 | 18.08 | 17.90 | 18.08 | 1,063 | +0.12(+0.68%) |
May 07, 2020 | 17.96 | 17.96 | 17.96 | 17.96 | 6 | +0.15(+0.84%) |
May 06, 2020 | 18.02 | 18.03 | 17.81 | 17.81 | 2,367 | -0.17(-0.97%) |
May 05, 2020 | 17.98 | 17.98 | 17.98 | 17.98 | 270 | +0.08(+0.42%) |
May 04, 2020 | 17.91 | 17.91 | 17.91 | 17.91 | 70 | +0.11(+0.61%) |
May 01, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 106 | -0.05(-0.29%) |
Apr 30, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 28 | -0.14(-0.78%) |
Apr 29, 2020 | 17.99 | 17.99 | 17.99 | 17.99 | 30 | -0.06(-0.34%) |
Apr 28, 2020 | 18.15 | 18.15 | 18.06 | 18.06 | 305 | +0.39(+2.21%) |
Apr 27, 2020 | 17.66 | 17.66 | 17.66 | 17.66 | 31 | +0.14(+0.81%) |
Apr 24, 2020 | 17.52 | 17.52 | 17.52 | 17.52 | 106 | -0.05(-0.30%) |
Apr 23, 2020 | 17.58 | 17.58 | 17.58 | 17.58 | 5 | -0.07(-0.40%) |
Apr 22, 2020 | 17.52 | 17.65 | 17.52 | 17.65 | 327 | +0.08(+0.48%) |
Apr 21, 2020 | 17.71 | 17.77 | 17.46 | 17.56 | 18,057 | -0.24(-1.34%) |
Apr 20, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 4 | -0.11(-0.60%) |
Apr 17, 2020 | 17.91 | 17.91 | 17.91 | 17.91 | 106 | -0.13(-0.73%) |
Apr 16, 2020 | 17.58 | 18.04 | 17.57 | 18.04 | 569 | +0.33(+1.88%) |
Apr 15, 2020 | 17.77 | 17.84 | 17.71 | 17.71 | 26,335 | -0.15(-0.84%) |
Apr 14, 2020 | 17.86 | 17.86 | 17.86 | 17.86 | 1 | +0.23(+1.33%) |
Apr 13, 2020 | 17.74 | 17.77 | 17.48 | 17.62 | 7,050 | -0.13(-0.71%) |
Apr 09, 2020 | 17.54 | 17.75 | 17.48 | 17.75 | 213 | +0.28(+1.61%) |
Apr 08, 2020 | 17.47 | 17.50 | 17.27 | 17.47 | 1,910 | -0.07(-0.37%) |
Apr 07, 2020 | 19.91 | 19.91 | 15.46 | 17.54 | 1,927 | +0.02(+0.12%) |
Apr 06, 2020 | 17.24 | 17.51 | 17.24 | 17.51 | 483 | -0.08(-0.47%) |
Apr 03, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 106 | -0.02(-0.14%) |
Apr 02, 2020 | 17.43 | 17.62 | 17.37 | 17.62 | 1,499 | +0.01(+0.08%) |
Apr 01, 2020 | 17.49 | 17.61 | 17.39 | 17.61 | 559 | -0.23(-1.32%) |
Mar 31, 2020 | 18.04 | 18.12 | 17.62 | 17.84 | 25,924 | +0.02(+0.11%) |
Mar 30, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 17 | -0.40(-2.20%) |
Mar 27, 2020 | 17.68 | 18.22 | 17.53 | 18.22 | 7,396 | +0.59(+3.36%) |
Mar 26, 2020 | 17.07 | 17.76 | 17.07 | 17.63 | 15,132 | +0.77(+4.56%) |
Mar 25, 2020 | 16.86 | 16.86 | 16.86 | 16.86 | 64 | +0.13(+0.75%) |
Mar 24, 2020 | 16.73 | 16.73 | 16.73 | 16.73 | 2 | +0.05(+0.28%) |
Mar 23, 2020 | 17.09 | 17.09 | 16.69 | 16.69 | 275 | -0.49(-2.87%) |
Mar 20, 2020 | 17.18 | 17.18 | 17.18 | 17.18 | 107 | -0.15(-0.89%) |
Mar 19, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | -0.07(-0.40%) |
Mar 18, 2020 | 17.13 | 17.53 | 17.09 | 17.41 | 1,185 | -0.79(-4.33%) |
Mar 17, 2020 | 17.90 | 18.33 | 17.90 | 18.19 | 2,350 | +0.78(+4.47%) |
Mar 16, 2020 | 17.70 | 17.84 | 17.21 | 17.42 | 2,421 | -0.68(-3.74%) |
Mar 13, 2020 | 18.09 | 18.09 | 18.09 | 18.09 | 107 | -0.79(-4.17%) |
Mar 12, 2020 | 18.88 | 18.88 | 42 | +0.00(+0.00%) | ||
Mar 11, 2020 | 19.45 | 19.46 | 18.80 | 18.88 | 17,347 | +0.16(+0.87%) |
Mar 10, 2020 | 18.48 | 18.72 | 18.48 | 18.72 | 588 | -0.64(-3.32%) |
Mar 09, 2020 | 20.06 | 20.06 | 18.81 | 19.36 | 4,853 | -0.83(-4.11%) |
Mar 06, 2020 | 20.19 | 20.19 | 20.19 | 20.19 | 107 | +0.07(+0.35%) |
Mar 05, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | -0.01(-0.07%) |
Mar 04, 2020 | 20.13 | 20.13 | 20.13 | 20.13 | 42 | -0.02(-0.09%) |
Mar 03, 2020 | 20.32 | 20.32 | 19.99 | 20.15 | 749 | +0.04(+0.19%) |
Mar 02, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 73 | +0.08(+0.38%) |
Feb 28, 2020 | 20.04 | 20.04 | 20.04 | 20.04 | 107 | -0.03(-0.16%) |
Feb 27, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 1 | -0.08(-0.41%) |
Feb 26, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 198 | -0.04(-0.18%) |
Feb 25, 2020 | 20.34 | 20.34 | 20.19 | 20.19 | 4,207 | +0.03(+0.14%) |
Feb 24, 2020 | 20.30 | 20.30 | 20.17 | 20.17 | 144 | -0.16(-0.78%) |
Feb 21, 2020 | 20.29 | 20.32 | 20.28 | 20.32 | 1,721 | +0.00(+0.00%) |
Feb 20, 2020 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | -0.05(-0.23%) |
Feb 19, 2020 | 20.28 | 20.37 | 20.28 | 20.37 | 163 | +0.02(+0.11%) |
Feb 18, 2020 | 20.40 | 20.40 | 20.35 | 20.35 | 828 | +0.03(+0.16%) |
Feb 14, 2020 | 20.21 | 20.37 | 20.21 | 20.31 | 860 | -0.02(-0.11%) |
Feb 13, 2020 | 20.26 | 20.34 | 20.26 | 20.34 | 730 | +0.16(+0.81%) |
Feb 12, 2020 | 20.29 | 20.29 | 20.17 | 20.17 | 134 | -0.12(-0.60%) |
Feb 11, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 11 | +0.07(+0.34%) |
Feb 10, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 21 | +0.03(+0.16%) |
Feb 07, 2020 | 20.32 | 20.34 | 20.19 | 20.19 | 20,015 | -0.04(-0.21%) |
Feb 06, 2020 | 20.15 | 20.23 | 20.15 | 20.23 | 117 | +0.00(+0.00%) |
Feb 05, 2020 | 20.33 | 20.33 | 20.23 | 20.23 | 14,671 | -0.07(-0.37%) |
Feb 04, 2020 | 20.31 | 20.31 | 20.31 | 20.31 | 442 | +0.02(+0.11%) |
Feb 03, 2020 | 20.09 | 20.36 | 20.07 | 20.29 | 2,024 | +0.10(+0.47%) |
Jan 31, 2020 | 20.00 | 20.19 | 20.00 | 20.19 | 540 | +0.01(+0.07%) |
Jan 30, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 126 | -0.07(-0.34%) |
Jan 29, 2020 | 20.29 | 20.29 | 20.25 | 20.25 | 676 | +0.01(+0.05%) |
Jan 28, 2020 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | -0.00(-0.02%) |
Jan 27, 2020 | 20.25 | 20.25 | 20.24 | 20.24 | 221 | -0.03(-0.14%) |
Jan 24, 2020 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.13(+0.64%) |
Jan 23, 2020 | 20.11 | 20.27 | 20.11 | 20.14 | 373 | -0.13(-0.66%) |
Jan 22, 2020 | 20.46 | 20.46 | 20.27 | 20.27 | 189 | +0.09(+0.46%) |
Jan 21, 2020 | 20.36 | 20.36 | 20.18 | 20.18 | 12,802 | -0.05(-0.23%) |
Jan 17, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | +0.01(+0.05%) |
Jan 16, 2020 | 20.22 | 20.22 | 20.22 | 20.22 | 24 | +0.01(+0.04%) |
Jan 15, 2020 | 20.26 | 20.26 | 20.21 | 20.21 | 133 | +0.01(+0.03%) |
Jan 14, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 63 | +0.05(+0.23%) |
Jan 13, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 15 | -0.03(-0.16%) |
Jan 10, 2020 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.12(+0.58%) |
Jan 09, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 195 | -0.12(-0.60%) |
Jan 08, 2020 | 20.01 | 20.30 | 20.01 | 20.20 | 745 | +0.15(+0.74%) |
Jan 07, 2020 | 20.11 | 20.13 | 20.05 | 20.05 | 432 | -0.12(-0.57%) |
Jan 06, 2020 | 20.32 | 20.32 | 20.16 | 20.16 | 2,648 | +0.08(+0.39%) |
Jan 03, 2020 | 20.27 | 20.27 | 19.90 | 20.08 | 2,377 | +0.05(+0.25%) |