Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.90 | 17.90 | 17.87 | 17.87 | 210,900 | -0.03(-0.19%) |
Apr 29, 2021 | 17.89 | 17.99 | 17.86 | 17.91 | 179,297 | +0.03(+0.17%) |
Apr 28, 2021 | 17.86 | 17.89 | 17.86 | 17.88 | 52,721 | +0.01(+0.08%) |
Apr 27, 2021 | 17.85 | 17.88 | 17.85 | 17.86 | 62,791 | -0.01(-0.05%) |
Apr 26, 2021 | 17.88 | 17.89 | 17.86 | 17.87 | 99,765 | +0.02(+0.10%) |
Apr 23, 2021 | 17.86 | 17.87 | 17.84 | 17.86 | 155,206 | +0.01(+0.05%) |
Apr 22, 2021 | 17.88 | 17.88 | 17.84 | 17.85 | 82,428 | -0.01(-0.08%) |
Apr 21, 2021 | 17.84 | 17.88 | 17.83 | 17.86 | 167,552 | +0.04(+0.23%) |
Apr 20, 2021 | 17.83 | 17.83 | 17.80 | 17.82 | 50,665 | +0.00(+0.00%) |
Apr 19, 2021 | 17.86 | 17.86 | 17.81 | 17.82 | 138,008 | -0.00(-0.02%) |
Apr 16, 2021 | 17.82 | 17.83 | 17.80 | 17.83 | 32,286 | +0.00(+0.02%) |
Apr 15, 2021 | 17.78 | 17.85 | 17.78 | 17.82 | 73,248 | +0.04(+0.24%) |
Apr 14, 2021 | 17.78 | 17.80 | 17.77 | 17.78 | 90,039 | +0.00(+0.00%) |
Apr 13, 2021 | 17.78 | 17.80 | 17.74 | 17.78 | 73,189 | +0.03(+0.15%) |
Apr 12, 2021 | 17.74 | 17.76 | 17.72 | 17.75 | 93,167 | +0.03(+0.15%) |
Apr 09, 2021 | 17.70 | 17.75 | 17.70 | 17.73 | 67,686 | +0.00(+0.00%) |
Apr 08, 2021 | 17.72 | 17.79 | 17.70 | 17.73 | 78,986 | +0.04(+0.25%) |
Apr 07, 2021 | 17.81 | 17.81 | 17.67 | 17.68 | 70,185 | +0.01(+0.05%) |
Apr 06, 2021 | 17.68 | 17.68 | 17.67 | 17.67 | 138,003 | +0.02(+0.10%) |
Apr 05, 2021 | 17.67 | 17.68 | 17.60 | 17.66 | 116,650 | +0.03(+0.20%) |
Apr 01, 2021 | 17.62 | 17.64 | 17.61 | 17.62 | 83,599 | +0.01(+0.03%) |
Mar 31, 2021 | 17.63 | 17.64 | 17.61 | 17.62 | 134,694 | +0.00(+0.00%) |
Mar 30, 2021 | 17.59 | 17.62 | 17.59 | 17.62 | 83,766 | +0.03(+0.15%) |
Mar 29, 2021 | 17.63 | 17.63 | 17.59 | 17.59 | 76,655 | -0.03(-0.15%) |
Mar 26, 2021 | 17.63 | 17.63 | 17.62 | 17.62 | 147,959 | +0.01(+0.05%) |
Mar 25, 2021 | 17.60 | 17.62 | 17.59 | 17.61 | 140,915 | +0.04(+0.25%) |
Mar 24, 2021 | 17.51 | 17.61 | 17.51 | 17.57 | 147,270 | +0.01(+0.05%) |
Mar 23, 2021 | 17.58 | 17.58 | 17.55 | 17.56 | 116,346 | +0.02(+0.10%) |
Mar 22, 2021 | 17.57 | 17.58 | 17.54 | 17.54 | 111,776 | +0.00(+0.00%) |
Mar 19, 2021 | 17.52 | 17.56 | 17.52 | 17.54 | 103,768 | +0.01(+0.05%) |
Mar 18, 2021 | 17.53 | 17.56 | 17.52 | 17.53 | 93,610 | -0.10(-0.59%) |
Mar 17, 2021 | 17.59 | 17.68 | 17.57 | 17.63 | 126,429 | +0.03(+0.15%) |
Mar 16, 2021 | 17.59 | 17.61 | 17.57 | 17.61 | 295,244 | +0.05(+0.30%) |
Mar 15, 2021 | 17.57 | 17.59 | 17.56 | 17.56 | 55,070 | -0.00(-0.02%) |
Mar 12, 2021 | 17.58 | 17.58 | 17.56 | 17.56 | 40,605 | -0.02(-0.13%) |
Mar 11, 2021 | 17.56 | 17.61 | 17.56 | 17.58 | 86,906 | +0.02(+0.10%) |
Mar 10, 2021 | 17.58 | 17.58 | 17.56 | 17.57 | 108,951 | +0.02(+0.10%) |
Mar 09, 2021 | 17.52 | 17.60 | 17.52 | 17.55 | 100,330 | +0.04(+0.25%) |
Mar 08, 2021 | 17.63 | 17.63 | 17.50 | 17.50 | 82,422 | -0.08(-0.44%) |
Mar 05, 2021 | 17.57 | 17.59 | 17.53 | 17.58 | 78,086 | +0.03(+0.15%) |
Mar 04, 2021 | 17.63 | 17.63 | 17.56 | 17.56 | 65,692 | -0.04(-0.25%) |
Mar 03, 2021 | 17.65 | 17.65 | 17.60 | 17.60 | 74,619 | -0.04(-0.24%) |
Mar 02, 2021 | 17.63 | 17.66 | 17.63 | 17.64 | 164,732 | -0.03(-0.20%) |
Mar 01, 2021 | 17.63 | 17.70 | 17.63 | 17.68 | 160,995 | +0.07(+0.39%) |
Feb 26, 2021 | 17.63 | 17.66 | 17.56 | 17.61 | 119,449 | +0.03(+0.17%) |
Feb 25, 2021 | 17.71 | 17.71 | 17.54 | 17.58 | 62,034 | -0.17(-0.95%) |
Feb 24, 2021 | 17.69 | 17.75 | 17.69 | 17.75 | 104,502 | -0.01(-0.05%) |
Feb 23, 2021 | 17.76 | 17.78 | 17.73 | 17.75 | 158,047 | +0.01(+0.07%) |
Feb 22, 2021 | 17.73 | 17.80 | 17.73 | 17.74 | 130,806 | -0.04(-0.22%) |
Feb 19, 2021 | 17.81 | 17.81 | 17.77 | 17.78 | 90,080 | -0.03(-0.15%) |
Feb 18, 2021 | 17.86 | 17.86 | 17.80 | 17.81 | 90,314 | -0.02(-0.10%) |
Feb 17, 2021 | 17.82 | 17.84 | 17.80 | 17.82 | 232,116 | +0.00(+0.00%) |
Feb 16, 2021 | 17.84 | 17.88 | 17.82 | 17.82 | 198,561 | -0.03(-0.14%) |
Feb 12, 2021 | 17.82 | 17.86 | 17.82 | 17.85 | 75,570 | -0.01(-0.05%) |
Feb 11, 2021 | 17.88 | 17.88 | 17.85 | 17.86 | 134,108 | +0.01(+0.05%) |
Feb 10, 2021 | 17.84 | 17.86 | 17.82 | 17.85 | 217,832 | +0.02(+0.10%) |
Feb 09, 2021 | 17.82 | 17.83 | 17.81 | 17.83 | 73,812 | +0.02(+0.10%) |
Feb 08, 2021 | 17.79 | 17.81 | 17.79 | 17.81 | 108,012 | +0.02(+0.10%) |
Feb 05, 2021 | 17.78 | 17.81 | 17.78 | 17.80 | 260,491 | +0.00(+0.00%) |
Feb 04, 2021 | 17.79 | 17.80 | 17.76 | 17.80 | 109,015 | +0.04(+0.24%) |
Feb 03, 2021 | 17.77 | 17.77 | 17.74 | 17.75 | 132,194 | +0.00(+0.02%) |
Feb 02, 2021 | 17.77 | 17.77 | 17.75 | 17.75 | 121,706 | -0.01(-0.07%) |
Feb 01, 2021 | 17.77 | 17.77 | 17.74 | 17.76 | 112,908 | +0.03(+0.18%) |
Jan 29, 2021 | 17.73 | 17.73 | 17.68 | 17.73 | 192,620 | +0.02(+0.12%) |
Jan 28, 2021 | 17.73 | 17.74 | 17.71 | 17.71 | 75,975 | +0.02(+0.12%) |
Jan 27, 2021 | 17.77 | 17.77 | 17.62 | 17.69 | 162,430 | -0.08(-0.43%) |
Jan 26, 2021 | 17.79 | 17.79 | 17.77 | 17.77 | 121,596 | -0.01(-0.05%) |
Jan 25, 2021 | 17.78 | 17.79 | 17.76 | 17.77 | 210,018 | +0.00(+0.00%) |
Jan 22, 2021 | 17.78 | 17.79 | 17.77 | 17.77 | 152,093 | -0.02(-0.10%) |
Jan 21, 2021 | 17.77 | 17.79 | 17.75 | 17.79 | 101,231 | +0.01(+0.07%) |
Jan 20, 2021 | 17.77 | 17.79 | 17.76 | 17.78 | 179,413 | +0.00(+0.02%) |
Jan 19, 2021 | 17.78 | 17.78 | 17.75 | 17.77 | 210,495 | +0.02(+0.10%) |
Jan 15, 2021 | 17.75 | 17.77 | 17.72 | 17.76 | 180,625 | +0.04(+0.22%) |
Jan 14, 2021 | 17.77 | 17.77 | 17.72 | 17.72 | 119,556 | -0.04(-0.22%) |
Jan 13, 2021 | 17.76 | 17.77 | 17.75 | 17.76 | 110,083 | +0.00(+0.00%) |
Jan 12, 2021 | 17.73 | 17.77 | 17.73 | 17.76 | 318,865 | -0.02(-0.10%) |
Jan 11, 2021 | 17.77 | 17.78 | 17.77 | 17.77 | 85,447 | -0.03(-0.14%) |
Jan 08, 2021 | 17.78 | 17.85 | 17.76 | 17.80 | 200,889 | +0.02(+0.10%) |
Jan 07, 2021 | 17.91 | 17.91 | 17.76 | 17.78 | 59,768 | +0.04(+0.24%) |
Jan 06, 2021 | 17.73 | 17.77 | 17.73 | 17.74 | 119,989 | -0.03(-0.19%) |
Jan 05, 2021 | 17.75 | 17.78 | 17.75 | 17.77 | 81,477 | +0.03(+0.14%) |
Jan 04, 2021 | 17.71 | 17.77 | 17.70 | 17.75 | 516,078 | -0.01(-0.05%) |
Dec 31, 2020 | 17.76 | 17.76 | 17.76 | 62,381 | -0.00(-0.02%) | |
Dec 30, 2020 | 17.77 | 17.77 | 17.73 | 17.76 | 62,381 | +0.03(+0.17%) |
Dec 29, 2020 | 17.77 | 17.77 | 17.73 | 17.73 | 82,132 | -0.04(-0.21%) |
Dec 28, 2020 | 17.74 | 17.77 | 17.73 | 17.77 | 96,095 | +0.04(+0.24%) |
Dec 24, 2020 | 17.74 | 17.74 | 17.73 | 17.73 | 42,951 | +0.02(+0.10%) |
Dec 23, 2020 | 17.74 | 17.74 | 17.71 | 17.71 | 110,645 | +0.00(+0.00%) |
Dec 22, 2020 | 17.73 | 17.76 | 17.70 | 17.71 | 222,012 | -0.01(-0.07%) |
Dec 21, 2020 | 17.72 | 17.74 | 17.69 | 17.72 | 150,621 | +0.00(+0.00%) |
Dec 18, 2020 | 17.75 | 17.75 | 17.72 | 17.72 | 112,163 | +0.00(+0.02%) |
Dec 17, 2020 | 17.71 | 17.73 | 17.71 | 17.72 | 65,134 | +0.01(+0.07%) |
Dec 16, 2020 | 17.71 | 17.72 | 17.68 | 17.71 | 46,926 | +0.03(+0.17%) |
Dec 15, 2020 | 17.64 | 17.69 | 17.64 | 17.68 | 86,307 | +0.01(+0.05%) |
Dec 14, 2020 | 17.68 | 17.68 | 17.66 | 17.67 | 73,542 | -0.02(-0.10%) |
Dec 11, 2020 | 17.68 | 17.70 | 17.66 | 17.68 | 1,509,251 | +0.03(+0.19%) |
Dec 10, 2020 | 17.68 | 17.68 | 17.65 | 17.65 | 111,654 | +0.02(+0.12%) |
Dec 09, 2020 | 17.66 | 17.66 | 17.62 | 17.63 | 104,092 | +0.00(+0.02%) |
Dec 08, 2020 | 17.61 | 17.64 | 17.61 | 17.62 | 83,546 | +0.00(+0.00%) |
Dec 07, 2020 | 17.72 | 17.72 | 17.62 | 17.62 | 110,710 | -0.01(-0.05%) |
Dec 04, 2020 | 17.61 | 17.69 | 17.59 | 17.63 | 81,234 | +0.06(+0.32%) |
Dec 03, 2020 | 17.56 | 17.60 | 17.56 | 17.58 | 72,418 | +0.01(+0.07%) |
Dec 02, 2020 | 17.59 | 17.59 | 17.53 | 17.56 | 76,454 | +0.02(+0.10%) |
Dec 01, 2020 | 17.53 | 17.55 | 17.53 | 17.55 | 98,955 | +0.03(+0.16%) |
Nov 30, 2020 | 17.52 | 17.53 | 17.50 | 17.52 | 116,367 | +0.00(+0.02%) |
Nov 27, 2020 | 17.52 | 17.52 | 17.50 | 17.52 | 18,974 | +0.01(+0.07%) |
Nov 25, 2020 | 17.52 | 17.52 | 17.48 | 17.50 | 102,251 | +0.02(+0.12%) |
Nov 24, 2020 | 17.50 | 17.50 | 17.46 | 17.48 | 97,732 | +0.03(+0.17%) |
Nov 23, 2020 | 17.47 | 17.47 | 17.44 | 17.45 | 88,901 | +0.03(+0.15%) |
Nov 20, 2020 | 17.43 | 17.46 | 17.43 | 17.43 | 141,254 | -0.03(-0.20%) |
Nov 19, 2020 | 17.46 | 17.47 | 17.44 | 17.46 | 236,592 | +0.03(+0.20%) |
Nov 18, 2020 | 17.45 | 17.45 | 17.43 | 17.43 | 119,723 | -0.02(-0.09%) |
Nov 17, 2020 | 17.41 | 17.46 | 17.41 | 17.44 | 100,472 | +0.03(+0.15%) |
Nov 16, 2020 | 17.42 | 17.42 | 17.39 | 17.42 | 75,749 | +0.02(+0.12%) |
Nov 13, 2020 | 17.40 | 17.40 | 17.36 | 17.40 | 53,409 | +0.01(+0.07%) |
Nov 12, 2020 | 17.39 | 17.51 | 17.36 | 17.38 | 91,550 | +0.00(+0.00%) |
Nov 11, 2020 | 17.39 | 17.39 | 17.36 | 17.38 | 76,898 | +0.01(+0.04%) |
Nov 10, 2020 | 17.34 | 17.45 | 17.34 | 17.37 | 64,042 | +0.06(+0.35%) |
Nov 09, 2020 | 17.41 | 17.41 | 17.30 | 17.31 | 45,331 | +0.07(+0.40%) |
Nov 06, 2020 | 17.24 | 17.25 | 17.22 | 17.25 | 36,894 | +0.05(+0.30%) |
Nov 05, 2020 | 17.19 | 17.20 | 17.09 | 17.20 | 66,681 | +0.05(+0.30%) |
Nov 04, 2020 | 17.13 | 17.17 | 17.11 | 17.14 | 49,661 | +0.06(+0.35%) |
Nov 03, 2020 | 17.04 | 17.12 | 17.04 | 17.08 | 58,156 | +0.03(+0.15%) |
Nov 02, 2020 | 17.07 | 17.08 | 17.04 | 17.06 | 33,776 | +0.03(+0.17%) |
Oct 30, 2020 | 17.06 | 17.07 | 17.01 | 17.03 | 50,433 | -0.05(-0.30%) |
Oct 29, 2020 | 17.07 | 17.10 | 17.05 | 17.08 | 31,758 | +0.03(+0.15%) |
Oct 28, 2020 | 17.14 | 17.14 | 17.06 | 17.06 | 120,363 | -0.09(-0.55%) |
Oct 27, 2020 | 17.23 | 17.23 | 17.13 | 17.15 | 107,048 | +0.01(+0.05%) |
Oct 26, 2020 | 17.14 | 17.16 | 17.12 | 17.14 | 145,436 | -0.02(-0.10%) |
Oct 23, 2020 | 17.16 | 17.17 | 17.16 | 17.16 | 130,373 | +0.02(+0.12%) |
Oct 22, 2020 | 17.21 | 17.21 | 17.12 | 17.14 | 99,543 | +0.01(+0.05%) |
Oct 21, 2020 | 17.14 | 17.14 | 17.11 | 17.13 | 63,868 | +0.03(+0.15%) |
Oct 20, 2020 | 17.12 | 17.12 | 17.10 | 17.10 | 177,727 | +0.03(+0.17%) |
Oct 19, 2020 | 17.09 | 17.12 | 17.05 | 17.07 | 224,489 | -0.03(-0.15%) |
Oct 16, 2020 | 17.09 | 17.11 | 17.08 | 17.10 | 81,938 | +0.00(+0.00%) |
Oct 15, 2020 | 17.07 | 17.11 | 17.07 | 17.10 | 117,973 | +0.03(+0.15%) |
Oct 14, 2020 | 17.14 | 17.14 | 17.06 | 17.07 | 76,363 | +0.01(+0.05%) |
Oct 13, 2020 | 17.05 | 17.08 | 17.05 | 17.06 | 58,440 | -0.04(-0.25%) |
Oct 12, 2020 | 17.06 | 17.11 | 17.06 | 17.11 | 87,077 | +0.03(+0.15%) |
Oct 09, 2020 | 17.08 | 17.09 | 17.06 | 17.08 | 50,197 | +0.00(+0.00%) |
Oct 08, 2020 | 17.10 | 17.10 | 17.06 | 17.08 | 76,988 | -0.01(-0.05%) |
Oct 07, 2020 | 17.08 | 17.09 | 17.07 | 17.09 | 92,259 | +0.09(+0.50%) |
Oct 06, 2020 | 17.09 | 17.09 | 17.00 | 17.00 | 106,440 | -0.05(-0.27%) |
Oct 05, 2020 | 17.23 | 17.23 | 17.05 | 17.05 | 102,861 | -0.00(-0.03%) |
Oct 02, 2020 | 17.04 | 17.11 | 17.03 | 17.06 | 405,697 | -0.02(-0.10%) |
Oct 01, 2020 | 17.17 | 17.17 | 17.05 | 17.07 | 40,068 | +0.06(+0.34%) |
Sep 30, 2020 | 17.00 | 17.10 | 16.98 | 17.01 | 89,559 | +0.02(+0.11%) |
Sep 29, 2020 | 16.98 | 17.06 | 16.98 | 17.00 | 94,551 | +0.01(+0.09%) |
Sep 28, 2020 | 16.98 | 17.06 | 16.96 | 16.98 | 56,490 | -0.01(-0.06%) |
Sep 25, 2020 | 16.93 | 17.00 | 16.93 | 16.99 | 77,655 | +0.01(+0.06%) |
Sep 24, 2020 | 17.01 | 17.07 | 16.96 | 16.98 | 81,237 | -0.04(-0.22%) |
Sep 23, 2020 | 17.10 | 17.12 | 17.02 | 17.02 | 170,169 | -0.12(-0.72%) |
Sep 22, 2020 | 17.12 | 17.19 | 17.12 | 17.14 | 37,194 | +0.00(+0.00%) |
Sep 21, 2020 | 17.14 | 17.14 | 17.12 | 17.14 | 39,486 | -0.02(-0.10%) |
Sep 18, 2020 | 17.18 | 17.29 | 17.14 | 17.16 | 84,028 | -0.03(-0.15%) |
Sep 17, 2020 | 17.17 | 17.29 | 17.16 | 17.18 | 121,518 | +0.03(+0.15%) |
Sep 16, 2020 | 17.20 | 17.20 | 17.13 | 17.16 | 58,391 | +0.04(+0.25%) |
Sep 15, 2020 | 17.13 | 17.14 | 17.12 | 17.12 | 38,507 | +0.00(+0.03%) |
Sep 14, 2020 | 17.18 | 17.23 | 17.11 | 17.11 | 133,711 | -0.00(-0.03%) |
Sep 11, 2020 | 17.09 | 17.13 | 17.08 | 17.12 | 77,065 | +0.03(+0.20%) |
Sep 10, 2020 | 17.12 | 17.18 | 17.07 | 17.08 | 326,067 | -0.03(-0.19%) |
Sep 09, 2020 | 17.10 | 17.13 | 17.10 | 17.11 | 42,060 | +0.05(+0.31%) |
Sep 08, 2020 | 17.09 | 17.17 | 17.05 | 17.06 | 70,600 | -0.00(-0.03%) |
Sep 04, 2020 | 17.12 | 17.18 | 17.03 | 17.07 | 37,883 | +0.02(+0.14%) |
Sep 03, 2020 | 17.10 | 17.13 | 17.02 | 17.04 | 57,283 | -0.09(-0.53%) |
Sep 02, 2020 | 17.12 | 17.23 | 17.08 | 17.13 | 146,545 | +0.02(+0.10%) |
Sep 01, 2020 | 17.12 | 17.12 | 17.07 | 17.12 | 82,759 | +0.04(+0.24%) |
Aug 31, 2020 | 17.02 | 17.18 | 17.02 | 17.07 | 58,941 | +0.03(+0.15%) |
Aug 28, 2020 | 17.04 | 17.05 | 17.03 | 17.05 | 19,904 | +0.03(+0.20%) |
Aug 27, 2020 | 17.02 | 17.02 | 16.99 | 17.02 | 43,288 | -0.03(-0.15%) |
Aug 26, 2020 | 17.13 | 17.13 | 17.00 | 17.04 | 136,552 | +0.00(+0.00%) |
Aug 25, 2020 | 17.06 | 17.06 | 17.00 | 17.04 | 86,257 | +0.04(+0.25%) |
Aug 24, 2020 | 16.99 | 17.13 | 16.97 | 17.00 | 111,869 | -0.02(-0.10%) |
Aug 21, 2020 | 17.18 | 17.18 | 17.00 | 17.02 | 168,716 | +0.03(+0.20%) |
Aug 20, 2020 | 16.99 | 16.99 | 16.96 | 16.98 | 146,474 | +0.05(+0.30%) |
Aug 19, 2020 | 16.96 | 16.96 | 16.91 | 16.93 | 85,784 | -0.03(-0.20%) |
Aug 18, 2020 | 16.96 | 16.96 | 16.93 | 16.96 | 151,668 | +0.02(+0.10%) |
Aug 17, 2020 | 16.96 | 16.96 | 16.94 | 16.95 | 80,059 | +0.04(+0.22%) |
Aug 14, 2020 | 16.91 | 16.91 | 16.91 | 16.91 | 43,245 | -0.00(-0.02%) |
Aug 13, 2020 | 16.94 | 16.94 | 16.88 | 16.91 | 27,453 | -0.00(-0.02%) |
Aug 12, 2020 | 16.90 | 16.92 | 16.90 | 16.92 | 78,879 | +0.05(+0.32%) |
Aug 11, 2020 | 16.90 | 16.90 | 16.86 | 16.86 | 207,027 | +0.00(+0.03%) |
Aug 10, 2020 | 16.89 | 16.89 | 16.84 | 16.86 | 59,358 | +0.03(+0.15%) |
Aug 07, 2020 | 16.86 | 16.86 | 16.82 | 16.83 | 18,601 | -0.01(-0.08%) |
Aug 06, 2020 | 16.81 | 16.85 | 16.81 | 16.85 | 48,472 | +0.03(+0.18%) |
Aug 05, 2020 | 16.79 | 16.83 | 16.79 | 16.82 | 86,707 | +0.00(+0.02%) |
Aug 04, 2020 | 16.77 | 16.82 | 16.77 | 16.81 | 63,796 | +0.04(+0.25%) |
Aug 03, 2020 | 16.77 | 16.78 | 16.75 | 16.77 | 67,389 | +0.02(+0.14%) |
Jul 31, 2020 | 16.70 | 16.75 | 16.70 | 16.75 | 40,918 | -0.02(-0.10%) |
Jul 30, 2020 | 16.81 | 16.81 | 16.72 | 16.76 | 474,965 | -0.03(-0.15%) |
Jul 29, 2020 | 16.79 | 16.82 | 16.77 | 16.79 | 97,873 | +0.07(+0.40%) |
Jul 28, 2020 | 16.69 | 16.73 | 16.65 | 16.72 | 99,954 | +0.08(+0.48%) |
Jul 27, 2020 | 16.65 | 16.65 | 16.63 | 16.64 | 27,017 | +0.05(+0.28%) |
Jul 24, 2020 | 16.60 | 16.61 | 16.58 | 16.60 | 46,627 | +0.04(+0.21%) |
Jul 23, 2020 | 16.58 | 16.59 | 16.55 | 16.56 | 43,585 | +0.02(+0.13%) |
Jul 22, 2020 | 16.41 | 16.54 | 16.41 | 16.54 | 41,269 | +0.07(+0.45%) |
Jul 21, 2020 | 16.47 | 16.49 | 16.45 | 16.46 | 41,643 | +0.01(+0.06%) |
Jul 20, 2020 | 16.42 | 16.45 | 16.42 | 16.45 | 21,547 | +0.06(+0.38%) |
Jul 17, 2020 | 16.39 | 16.40 | 16.37 | 16.39 | 30,926 | +0.02(+0.12%) |
Jul 16, 2020 | 16.35 | 16.37 | 16.35 | 16.37 | 18,680 | +0.02(+0.11%) |
Jul 15, 2020 | 16.37 | 16.38 | 16.34 | 16.35 | 33,478 | -0.02(-0.14%) |
Jul 14, 2020 | 16.29 | 16.38 | 16.29 | 16.38 | 14,386 | +0.11(+0.69%) |
Jul 13, 2020 | 16.32 | 16.34 | 16.26 | 16.26 | 35,523 | -0.07(-0.43%) |
Jul 10, 2020 | 16.31 | 16.34 | 16.30 | 16.33 | 16,058 | +0.01(+0.09%) |
Jul 09, 2020 | 16.27 | 16.33 | 16.27 | 16.32 | 19,507 | +0.01(+0.04%) |
Jul 08, 2020 | 16.30 | 16.31 | 16.28 | 16.31 | 19,275 | +0.00(+0.01%) |
Jul 07, 2020 | 16.31 | 16.34 | 16.31 | 16.31 | 38,473 | -0.03(-0.21%) |
Jul 06, 2020 | 16.30 | 16.34 | 16.30 | 16.34 | 60,764 | +0.07(+0.43%) |
Jul 02, 2020 | 16.28 | 16.30 | 16.27 | 16.27 | 23,789 | -0.02(-0.11%) |
Jul 01, 2020 | 16.28 | 16.30 | 16.25 | 16.29 | 36,463 | +0.03(+0.19%) |
Jun 30, 2020 | 16.21 | 16.26 | 16.21 | 16.26 | 19,975 | +0.01(+0.08%) |
Jun 29, 2020 | 16.23 | 16.25 | 16.19 | 16.25 | 59,999 | +0.08(+0.49%) |
Jun 26, 2020 | 16.24 | 16.24 | 16.17 | 16.17 | 24,499 | -0.10(-0.59%) |
Jun 25, 2020 | 16.20 | 16.26 | 16.19 | 16.26 | 13,026 | +0.10(+0.60%) |
Jun 24, 2020 | 16.24 | 16.24 | 16.15 | 16.17 | 76,682 | -0.06(-0.39%) |
Jun 23, 2020 | 16.24 | 16.25 | 16.23 | 16.23 | 61,104 | +0.03(+0.16%) |
Jun 22, 2020 | 16.22 | 16.22 | 16.20 | 16.20 | 30,946 | +0.03(+0.19%) |
Jun 19, 2020 | 16.23 | 16.23 | 16.17 | 16.17 | 50,193 | -0.01(-0.08%) |
Jun 18, 2020 | 16.19 | 16.19 | 16.16 | 16.19 | 26,716 | -0.05(-0.28%) |
Jun 17, 2020 | 16.13 | 16.26 | 16.13 | 16.23 | 22,844 | -0.00(-0.01%) |
Jun 16, 2020 | 16.25 | 16.27 | 16.19 | 16.23 | 38,667 | +0.01(+0.05%) |
Jun 15, 2020 | 16.18 | 16.32 | 16.17 | 16.22 | 13,641 | +0.07(+0.46%) |
Jun 12, 2020 | 16.22 | 16.22 | 16.10 | 16.15 | 79,473 | +0.10(+0.63%) |
Jun 11, 2020 | 16.26 | 16.27 | 16.05 | 16.05 | 55,661 | -0.29(-1.76%) |
Jun 10, 2020 | 16.29 | 16.36 | 16.27 | 16.34 | 65,556 | +0.02(+0.09%) |
Jun 09, 2020 | 16.34 | 16.35 | 16.24 | 16.32 | 49,464 | -0.03(-0.20%) |
Jun 08, 2020 | 16.33 | 16.36 | 16.33 | 16.35 | 51,586 | +0.04(+0.27%) |
Jun 05, 2020 | 16.29 | 16.31 | 16.27 | 16.31 | 76,485 | +0.14(+0.88%) |
Jun 04, 2020 | 16.16 | 16.19 | 16.13 | 16.17 | 73,420 | +0.04(+0.24%) |
Jun 03, 2020 | 16.13 | 16.13 | 16.10 | 16.13 | 40,806 | +0.02(+0.14%) |
Jun 02, 2020 | 16.09 | 16.11 | 16.07 | 16.11 | 18,380 | +0.01(+0.08%) |
Jun 01, 2020 | 16.07 | 16.12 | 16.07 | 16.09 | 77,304 | -0.02(-0.13%) |
May 29, 2020 | 16.06 | 16.11 | 16.06 | 16.11 | 23,994 | +0.05(+0.29%) |
May 28, 2020 | 16.09 | 16.11 | 16.06 | 16.07 | 56,536 | +0.02(+0.14%) |
May 27, 2020 | 16.04 | 16.05 | 16.00 | 16.05 | 22,014 | +0.07(+0.45%) |
May 26, 2020 | 15.98 | 16.01 | 15.98 | 15.98 | 18,973 | +0.00(+0.01%) |
May 22, 2020 | 15.94 | 15.97 | 15.94 | 15.97 | 16,796 | +0.05(+0.29%) |
May 21, 2020 | 15.94 | 15.96 | 15.92 | 15.93 | 39,398 | -0.07(-0.41%) |
May 20, 2020 | 15.91 | 16.00 | 15.91 | 15.99 | 21,462 | +0.09(+0.56%) |
May 19, 2020 | 15.88 | 15.93 | 15.88 | 15.90 | 81,226 | +0.02(+0.09%) |
May 18, 2020 | 15.83 | 15.89 | 15.83 | 15.89 | 38,097 | +0.06(+0.40%) |
May 15, 2020 | 15.71 | 15.83 | 15.71 | 15.82 | 19,795 | -0.04(-0.25%) |
May 14, 2020 | 15.75 | 15.86 | 15.75 | 15.86 | 73,974 | +0.05(+0.29%) |
May 13, 2020 | 15.81 | 15.85 | 15.79 | 15.82 | 82,078 | +0.01(+0.07%) |
May 12, 2020 | 15.80 | 15.81 | 15.79 | 15.81 | 26,525 | -0.02(-0.14%) |
May 11, 2020 | 15.83 | 15.86 | 15.82 | 15.83 | 67,358 | -0.03(-0.21%) |
May 08, 2020 | 15.84 | 15.88 | 15.84 | 15.86 | 263,938 | +0.05(+0.29%) |
May 07, 2020 | 15.75 | 15.84 | 15.75 | 15.82 | 149,262 | +0.06(+0.40%) |
May 06, 2020 | 15.80 | 15.80 | 15.75 | 15.76 | 51,593 | -0.01(-0.08%) |
May 05, 2020 | 15.79 | 15.81 | 15.76 | 15.77 | 47,058 | -0.04(-0.25%) |
May 04, 2020 | 15.76 | 15.81 | 15.76 | 15.81 | 50,124 | +0.10(+0.66%) |