Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.97 | 17.97 | 17.95 | 17.95 | 210,054 | -0.03(-0.19%) |
Apr 29, 2021 | 17.96 | 18.06 | 17.93 | 17.98 | 178,578 | +0.03(+0.17%) |
Apr 28, 2021 | 17.93 | 17.96 | 17.93 | 17.95 | 52,510 | +0.01(+0.08%) |
Apr 27, 2021 | 17.92 | 17.95 | 17.92 | 17.94 | 62,539 | -0.01(-0.05%) |
Apr 26, 2021 | 17.95 | 17.96 | 17.94 | 17.95 | 99,365 | +0.02(+0.10%) |
Apr 23, 2021 | 17.94 | 17.95 | 17.91 | 17.93 | 154,583 | +0.01(+0.05%) |
Apr 22, 2021 | 17.95 | 17.95 | 17.91 | 17.92 | 82,098 | -0.02(-0.08%) |
Apr 21, 2021 | 17.91 | 17.95 | 17.90 | 17.93 | 166,880 | +0.04(+0.23%) |
Apr 20, 2021 | 17.90 | 17.90 | 17.88 | 17.89 | 50,462 | +0.00(+0.00%) |
Apr 19, 2021 | 17.94 | 17.94 | 17.88 | 17.89 | 137,455 | -0.00(-0.02%) |
Apr 16, 2021 | 17.89 | 17.90 | 17.87 | 17.90 | 32,157 | +0.00(+0.02%) |
Apr 15, 2021 | 17.85 | 17.92 | 17.85 | 17.89 | 72,955 | +0.04(+0.24%) |
Apr 14, 2021 | 17.85 | 17.88 | 17.84 | 17.85 | 89,678 | +0.00(+0.00%) |
Apr 13, 2021 | 17.85 | 17.87 | 17.81 | 17.85 | 72,895 | +0.03(+0.15%) |
Apr 12, 2021 | 17.82 | 17.83 | 17.79 | 17.82 | 92,793 | +0.03(+0.15%) |
Apr 09, 2021 | 17.77 | 17.82 | 17.77 | 17.80 | 67,415 | +0.00(+0.00%) |
Apr 08, 2021 | 17.79 | 17.86 | 17.77 | 17.80 | 78,670 | +0.04(+0.25%) |
Apr 07, 2021 | 17.88 | 17.88 | 17.75 | 17.75 | 69,903 | +0.01(+0.05%) |
Apr 06, 2021 | 17.75 | 17.75 | 17.74 | 17.75 | 137,449 | +0.02(+0.10%) |
Apr 05, 2021 | 17.74 | 17.75 | 17.67 | 17.73 | 116,182 | +0.03(+0.20%) |
Apr 01, 2021 | 17.69 | 17.72 | 17.68 | 17.69 | 83,263 | +0.01(+0.03%) |
Mar 31, 2021 | 17.70 | 17.71 | 17.68 | 17.69 | 134,154 | +0.00(+0.00%) |
Mar 30, 2021 | 17.66 | 17.69 | 17.66 | 17.69 | 83,430 | +0.03(+0.15%) |
Mar 29, 2021 | 17.70 | 17.70 | 17.66 | 17.66 | 76,348 | -0.03(-0.15%) |
Mar 26, 2021 | 17.71 | 17.71 | 17.69 | 17.69 | 147,366 | +0.01(+0.05%) |
Mar 25, 2021 | 17.67 | 17.69 | 17.66 | 17.68 | 140,350 | +0.04(+0.25%) |
Mar 24, 2021 | 17.58 | 17.68 | 17.58 | 17.64 | 146,679 | +0.01(+0.05%) |
Mar 23, 2021 | 17.65 | 17.65 | 17.62 | 17.63 | 115,880 | +0.02(+0.10%) |
Mar 22, 2021 | 17.64 | 17.65 | 17.61 | 17.61 | 111,328 | +0.00(+0.00%) |
Mar 19, 2021 | 17.59 | 17.63 | 17.59 | 17.61 | 103,352 | +0.01(+0.05%) |
Mar 18, 2021 | 17.60 | 17.63 | 17.59 | 17.60 | 93,235 | -0.10(-0.59%) |
Mar 17, 2021 | 17.66 | 17.75 | 17.64 | 17.71 | 125,922 | +0.03(+0.15%) |
Mar 16, 2021 | 17.66 | 17.68 | 17.64 | 17.68 | 294,060 | +0.05(+0.30%) |
Mar 15, 2021 | 17.64 | 17.66 | 17.63 | 17.63 | 54,849 | -0.00(-0.02%) |
Mar 12, 2021 | 17.65 | 17.65 | 17.63 | 17.63 | 40,442 | -0.02(-0.13%) |
Mar 11, 2021 | 17.63 | 17.68 | 17.63 | 17.65 | 86,558 | +0.02(+0.10%) |
Mar 10, 2021 | 17.65 | 17.65 | 17.63 | 17.64 | 108,514 | +0.02(+0.10%) |
Mar 09, 2021 | 17.59 | 17.67 | 17.59 | 17.62 | 99,928 | +0.04(+0.25%) |
Mar 08, 2021 | 17.71 | 17.71 | 17.57 | 17.57 | 82,092 | -0.08(-0.44%) |
Mar 05, 2021 | 17.64 | 17.66 | 17.60 | 17.65 | 77,773 | +0.03(+0.15%) |
Mar 04, 2021 | 17.71 | 17.71 | 17.63 | 17.63 | 65,428 | -0.04(-0.25%) |
Mar 03, 2021 | 17.72 | 17.72 | 17.67 | 17.67 | 74,320 | -0.04(-0.25%) |
Mar 02, 2021 | 17.70 | 17.73 | 17.70 | 17.71 | 164,072 | -0.03(-0.20%) |
Mar 01, 2021 | 17.70 | 17.77 | 17.70 | 17.75 | 160,349 | +0.07(+0.39%) |
Feb 26, 2021 | 17.70 | 17.73 | 17.63 | 17.68 | 118,970 | +0.03(+0.17%) |
Feb 25, 2021 | 17.78 | 17.78 | 17.61 | 17.65 | 61,786 | -0.17(-0.95%) |
Feb 24, 2021 | 17.77 | 17.82 | 17.77 | 17.82 | 104,083 | -0.01(-0.05%) |
Feb 23, 2021 | 17.83 | 17.85 | 17.80 | 17.83 | 157,413 | +0.01(+0.07%) |
Feb 22, 2021 | 17.80 | 17.87 | 17.80 | 17.81 | 130,281 | -0.04(-0.22%) |
Feb 19, 2021 | 17.89 | 17.89 | 17.84 | 17.85 | 89,719 | -0.03(-0.14%) |
Feb 18, 2021 | 17.93 | 17.93 | 17.87 | 17.88 | 89,951 | -0.02(-0.10%) |
Feb 17, 2021 | 17.90 | 17.92 | 17.87 | 17.90 | 231,186 | +0.00(+0.00%) |
Feb 16, 2021 | 17.91 | 17.96 | 17.89 | 17.90 | 197,765 | -0.03(-0.15%) |
Feb 12, 2021 | 17.90 | 17.93 | 17.90 | 17.92 | 75,267 | -0.01(-0.05%) |
Feb 11, 2021 | 17.96 | 17.96 | 17.92 | 17.93 | 133,571 | +0.01(+0.05%) |
Feb 10, 2021 | 17.91 | 17.93 | 17.90 | 17.92 | 216,959 | +0.02(+0.10%) |
Feb 09, 2021 | 17.90 | 17.90 | 17.89 | 17.90 | 73,516 | +0.02(+0.10%) |
Feb 08, 2021 | 17.86 | 17.89 | 17.86 | 17.89 | 107,579 | +0.02(+0.10%) |
Feb 05, 2021 | 17.85 | 17.89 | 17.85 | 17.87 | 259,446 | +0.00(+0.00%) |
Feb 04, 2021 | 17.86 | 17.87 | 17.83 | 17.87 | 108,578 | +0.04(+0.24%) |
Feb 03, 2021 | 17.84 | 17.84 | 17.81 | 17.83 | 131,664 | +0.00(+0.02%) |
Feb 02, 2021 | 17.84 | 17.84 | 17.82 | 17.82 | 121,218 | -0.01(-0.07%) |
Feb 01, 2021 | 17.84 | 17.84 | 17.81 | 17.83 | 112,455 | +0.03(+0.18%) |
Jan 29, 2021 | 17.80 | 17.80 | 17.75 | 17.80 | 191,848 | +0.02(+0.12%) |
Jan 28, 2021 | 17.80 | 17.81 | 17.78 | 17.78 | 75,671 | +0.02(+0.12%) |
Jan 27, 2021 | 17.85 | 17.85 | 17.69 | 17.76 | 161,779 | -0.08(-0.44%) |
Jan 26, 2021 | 17.86 | 17.86 | 17.84 | 17.84 | 121,109 | -0.01(-0.05%) |
Jan 25, 2021 | 17.85 | 17.86 | 17.83 | 17.85 | 209,176 | +0.00(+0.00%) |
Jan 22, 2021 | 17.85 | 17.86 | 17.85 | 17.85 | 151,483 | -0.02(-0.10%) |
Jan 21, 2021 | 17.85 | 17.86 | 17.82 | 17.86 | 100,825 | +0.01(+0.07%) |
Jan 20, 2021 | 17.84 | 17.86 | 17.83 | 17.85 | 178,693 | +0.00(+0.02%) |
Jan 19, 2021 | 17.85 | 17.85 | 17.82 | 17.85 | 209,651 | +0.02(+0.10%) |
Jan 15, 2021 | 17.82 | 17.85 | 17.79 | 17.83 | 179,901 | +0.04(+0.22%) |
Jan 14, 2021 | 17.84 | 17.84 | 17.79 | 17.79 | 119,077 | -0.04(-0.22%) |
Jan 13, 2021 | 17.83 | 17.84 | 17.82 | 17.83 | 109,642 | +0.00(+0.00%) |
Jan 12, 2021 | 17.80 | 17.85 | 17.80 | 17.83 | 317,586 | -0.02(-0.10%) |
Jan 11, 2021 | 17.85 | 17.85 | 17.84 | 17.85 | 85,104 | -0.03(-0.14%) |
Jan 08, 2021 | 17.85 | 17.92 | 17.83 | 17.87 | 200,083 | +0.02(+0.10%) |
Jan 07, 2021 | 17.98 | 17.98 | 17.83 | 17.85 | 59,528 | +0.04(+0.24%) |
Jan 06, 2021 | 17.80 | 17.84 | 17.80 | 17.81 | 119,508 | -0.03(-0.19%) |
Jan 05, 2021 | 17.82 | 17.85 | 17.82 | 17.85 | 81,150 | +0.03(+0.15%) |
Jan 04, 2021 | 17.79 | 17.85 | 17.77 | 17.82 | 514,009 | -0.01(-0.05%) |
Dec 31, 2020 | 17.83 | 17.83 | 17.83 | 62,131 | -0.00(-0.02%) | |
Dec 30, 2020 | 17.85 | 17.85 | 17.80 | 17.83 | 62,131 | +0.03(+0.17%) |
Dec 29, 2020 | 17.84 | 17.84 | 17.80 | 17.80 | 81,803 | -0.04(-0.21%) |
Dec 28, 2020 | 17.81 | 17.84 | 17.81 | 17.84 | 95,710 | +0.04(+0.24%) |
Dec 24, 2020 | 17.81 | 17.81 | 17.80 | 17.80 | 42,779 | +0.02(+0.10%) |
Dec 23, 2020 | 17.82 | 17.82 | 17.78 | 17.78 | 110,201 | +0.00(+0.00%) |
Dec 22, 2020 | 17.80 | 17.83 | 17.77 | 17.78 | 221,121 | -0.01(-0.07%) |
Dec 21, 2020 | 17.79 | 17.81 | 17.76 | 17.79 | 150,017 | +0.00(+0.00%) |
Dec 18, 2020 | 17.82 | 17.82 | 17.79 | 17.79 | 111,714 | +0.00(+0.02%) |
Dec 17, 2020 | 17.78 | 17.80 | 17.78 | 17.79 | 64,873 | +0.01(+0.07%) |
Dec 16, 2020 | 17.78 | 17.79 | 17.76 | 17.78 | 46,738 | +0.03(+0.17%) |
Dec 15, 2020 | 17.71 | 17.76 | 17.71 | 17.75 | 85,961 | +0.01(+0.05%) |
Dec 14, 2020 | 17.75 | 17.76 | 17.73 | 17.74 | 73,247 | -0.02(-0.10%) |
Dec 11, 2020 | 17.75 | 17.77 | 17.73 | 17.76 | 1,503,200 | +0.03(+0.19%) |
Dec 10, 2020 | 17.76 | 17.76 | 17.72 | 17.72 | 111,207 | +0.02(+0.12%) |
Dec 09, 2020 | 17.73 | 17.73 | 17.70 | 17.70 | 103,675 | +0.00(+0.02%) |
Dec 08, 2020 | 17.68 | 17.71 | 17.68 | 17.70 | 83,211 | +0.00(+0.00%) |
Dec 07, 2020 | 17.79 | 17.79 | 17.69 | 17.70 | 110,266 | -0.01(-0.05%) |
Dec 04, 2020 | 17.68 | 17.76 | 17.66 | 17.70 | 80,908 | +0.06(+0.32%) |
Dec 03, 2020 | 17.63 | 17.67 | 17.63 | 17.65 | 72,128 | +0.01(+0.07%) |
Dec 02, 2020 | 17.66 | 17.66 | 17.60 | 17.63 | 76,148 | +0.02(+0.10%) |
Dec 01, 2020 | 17.60 | 17.63 | 17.60 | 17.62 | 98,558 | +0.03(+0.16%) |
Nov 30, 2020 | 17.59 | 17.60 | 17.58 | 17.59 | 115,900 | +0.00(+0.02%) |
Nov 27, 2020 | 17.59 | 17.59 | 17.57 | 17.59 | 18,898 | +0.01(+0.07%) |
Nov 25, 2020 | 17.59 | 17.59 | 17.55 | 17.57 | 101,841 | +0.02(+0.12%) |
Nov 24, 2020 | 17.57 | 17.57 | 17.53 | 17.55 | 97,340 | +0.03(+0.17%) |
Nov 23, 2020 | 17.54 | 17.54 | 17.51 | 17.52 | 88,544 | +0.03(+0.15%) |
Nov 20, 2020 | 17.50 | 17.53 | 17.50 | 17.50 | 140,688 | -0.03(-0.20%) |
Nov 19, 2020 | 17.53 | 17.54 | 17.51 | 17.53 | 235,644 | +0.03(+0.20%) |
Nov 18, 2020 | 17.52 | 17.52 | 17.50 | 17.50 | 119,243 | -0.02(-0.09%) |
Nov 17, 2020 | 17.48 | 17.53 | 17.48 | 17.51 | 100,069 | +0.03(+0.15%) |
Nov 16, 2020 | 17.49 | 17.49 | 17.46 | 17.49 | 75,445 | +0.02(+0.12%) |
Nov 13, 2020 | 17.47 | 17.47 | 17.43 | 17.47 | 53,195 | +0.01(+0.07%) |
Nov 12, 2020 | 17.46 | 17.58 | 17.43 | 17.45 | 91,183 | +0.00(+0.01%) |
Nov 11, 2020 | 17.46 | 17.46 | 17.43 | 17.45 | 76,589 | +0.01(+0.04%) |
Nov 10, 2020 | 17.41 | 17.52 | 17.41 | 17.44 | 63,785 | +0.06(+0.35%) |
Nov 09, 2020 | 17.48 | 17.48 | 17.37 | 17.38 | 45,149 | +0.07(+0.40%) |
Nov 06, 2020 | 17.31 | 17.32 | 17.29 | 17.32 | 36,746 | +0.05(+0.30%) |
Nov 05, 2020 | 17.26 | 17.27 | 17.16 | 17.26 | 66,413 | +0.05(+0.30%) |
Nov 04, 2020 | 17.20 | 17.24 | 17.18 | 17.21 | 49,462 | +0.06(+0.35%) |
Nov 03, 2020 | 17.11 | 17.19 | 17.11 | 17.15 | 57,923 | +0.03(+0.15%) |
Nov 02, 2020 | 17.14 | 17.14 | 17.11 | 17.13 | 33,641 | +0.03(+0.17%) |
Oct 30, 2020 | 17.13 | 17.14 | 17.08 | 17.10 | 50,230 | -0.05(-0.30%) |
Oct 29, 2020 | 17.14 | 17.16 | 17.12 | 17.15 | 31,631 | +0.03(+0.15%) |
Oct 28, 2020 | 17.21 | 17.21 | 17.12 | 17.12 | 119,880 | -0.09(-0.55%) |
Oct 27, 2020 | 17.30 | 17.30 | 17.20 | 17.22 | 106,619 | +0.01(+0.05%) |
Oct 26, 2020 | 17.21 | 17.23 | 17.19 | 17.21 | 144,853 | -0.02(-0.10%) |
Oct 23, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 129,850 | +0.02(+0.12%) |
Oct 22, 2020 | 17.28 | 17.28 | 17.19 | 17.20 | 99,144 | +0.01(+0.05%) |
Oct 21, 2020 | 17.21 | 17.21 | 17.18 | 17.20 | 63,612 | +0.03(+0.15%) |
Oct 20, 2020 | 17.19 | 17.19 | 17.17 | 17.17 | 177,015 | +0.03(+0.17%) |
Oct 19, 2020 | 17.16 | 17.19 | 17.12 | 17.14 | 223,589 | -0.03(-0.15%) |
Oct 16, 2020 | 17.16 | 17.18 | 17.15 | 17.17 | 81,610 | +0.00(+0.00%) |
Oct 15, 2020 | 17.14 | 17.18 | 17.13 | 17.17 | 117,500 | +0.03(+0.15%) |
Oct 14, 2020 | 17.21 | 17.21 | 17.13 | 17.14 | 76,056 | +0.01(+0.05%) |
Oct 13, 2020 | 17.12 | 17.15 | 17.12 | 17.13 | 58,205 | -0.04(-0.25%) |
Oct 12, 2020 | 17.12 | 17.18 | 17.12 | 17.18 | 86,728 | +0.03(+0.15%) |
Oct 09, 2020 | 17.15 | 17.16 | 17.13 | 17.15 | 49,996 | +0.00(+0.00%) |
Oct 08, 2020 | 17.17 | 17.17 | 17.13 | 17.15 | 76,679 | -0.01(-0.05%) |
Oct 07, 2020 | 17.15 | 17.16 | 17.14 | 17.16 | 91,889 | +0.09(+0.50%) |
Oct 06, 2020 | 17.16 | 17.16 | 17.07 | 17.07 | 106,014 | -0.05(-0.27%) |
Oct 05, 2020 | 17.29 | 17.29 | 17.12 | 17.12 | 102,448 | -0.00(-0.02%) |
Oct 02, 2020 | 17.11 | 17.18 | 17.10 | 17.12 | 404,071 | -0.02(-0.10%) |
Oct 01, 2020 | 17.24 | 17.24 | 17.12 | 17.14 | 39,908 | +0.06(+0.34%) |
Sep 30, 2020 | 17.07 | 17.17 | 17.05 | 17.08 | 89,200 | +0.02(+0.11%) |
Sep 29, 2020 | 17.05 | 17.13 | 17.05 | 17.06 | 94,172 | +0.02(+0.09%) |
Sep 28, 2020 | 17.05 | 17.13 | 17.03 | 17.05 | 56,263 | -0.01(-0.06%) |
Sep 25, 2020 | 17.00 | 17.07 | 17.00 | 17.06 | 77,344 | +0.01(+0.06%) |
Sep 24, 2020 | 17.07 | 17.14 | 17.03 | 17.05 | 80,911 | -0.04(-0.22%) |
Sep 23, 2020 | 17.17 | 17.19 | 17.09 | 17.09 | 169,487 | -0.12(-0.72%) |
Sep 22, 2020 | 17.19 | 17.25 | 17.18 | 17.21 | 37,045 | +0.00(+0.00%) |
Sep 21, 2020 | 17.21 | 17.21 | 17.18 | 17.21 | 39,327 | -0.02(-0.10%) |
Sep 18, 2020 | 17.24 | 17.36 | 17.21 | 17.23 | 83,691 | -0.03(-0.15%) |
Sep 17, 2020 | 17.24 | 17.36 | 17.23 | 17.25 | 121,031 | +0.03(+0.15%) |
Sep 16, 2020 | 17.27 | 17.27 | 17.20 | 17.23 | 58,157 | +0.04(+0.25%) |
Sep 15, 2020 | 17.20 | 17.21 | 17.18 | 17.18 | 38,353 | +0.00(+0.03%) |
Sep 14, 2020 | 17.25 | 17.30 | 17.18 | 17.18 | 133,175 | -0.00(-0.03%) |
Sep 11, 2020 | 17.16 | 17.20 | 17.15 | 17.18 | 76,756 | +0.03(+0.20%) |
Sep 10, 2020 | 17.18 | 17.25 | 17.13 | 17.15 | 324,760 | -0.03(-0.19%) |
Sep 09, 2020 | 17.17 | 17.20 | 17.17 | 17.18 | 41,891 | +0.05(+0.31%) |
Sep 08, 2020 | 17.16 | 17.24 | 17.12 | 17.13 | 70,317 | -0.00(-0.03%) |
Sep 04, 2020 | 17.19 | 17.24 | 17.10 | 17.13 | 37,731 | +0.02(+0.14%) |
Sep 03, 2020 | 17.17 | 17.20 | 17.09 | 17.11 | 57,053 | -0.09(-0.53%) |
Sep 02, 2020 | 17.19 | 17.30 | 17.15 | 17.20 | 145,958 | +0.02(+0.10%) |
Sep 01, 2020 | 17.18 | 17.18 | 17.13 | 17.18 | 82,427 | +0.04(+0.24%) |
Aug 31, 2020 | 17.09 | 17.24 | 17.09 | 17.14 | 58,705 | +0.03(+0.15%) |
Aug 28, 2020 | 17.11 | 17.12 | 17.10 | 17.12 | 19,825 | +0.03(+0.20%) |
Aug 27, 2020 | 17.09 | 17.09 | 17.06 | 17.08 | 43,114 | -0.03(-0.15%) |
Aug 26, 2020 | 17.19 | 17.19 | 17.07 | 17.11 | 136,005 | +0.00(+0.00%) |
Aug 25, 2020 | 17.13 | 17.13 | 17.07 | 17.11 | 85,911 | +0.04(+0.25%) |
Aug 24, 2020 | 17.06 | 17.19 | 17.04 | 17.07 | 111,421 | -0.02(-0.10%) |
Aug 21, 2020 | 17.25 | 17.25 | 17.07 | 17.08 | 168,040 | +0.03(+0.20%) |
Aug 20, 2020 | 17.06 | 17.06 | 17.02 | 17.05 | 145,887 | +0.05(+0.30%) |
Aug 19, 2020 | 17.02 | 17.02 | 16.98 | 17.00 | 85,441 | -0.03(-0.20%) |
Aug 18, 2020 | 17.02 | 17.03 | 17.00 | 17.03 | 151,060 | +0.02(+0.10%) |
Aug 17, 2020 | 17.03 | 17.03 | 17.01 | 17.02 | 79,739 | +0.04(+0.22%) |
Aug 14, 2020 | 16.97 | 16.98 | 16.97 | 16.98 | 43,072 | -0.00(-0.02%) |
Aug 13, 2020 | 17.01 | 17.01 | 16.95 | 16.98 | 27,343 | -0.00(-0.02%) |
Aug 12, 2020 | 16.97 | 16.99 | 16.97 | 16.99 | 78,563 | +0.06(+0.33%) |
Aug 11, 2020 | 16.97 | 16.97 | 16.93 | 16.93 | 206,197 | +0.00(+0.02%) |
Aug 10, 2020 | 16.96 | 16.96 | 16.91 | 16.93 | 59,120 | +0.03(+0.15%) |
Aug 07, 2020 | 16.93 | 16.93 | 16.89 | 16.90 | 18,526 | -0.01(-0.08%) |
Aug 06, 2020 | 16.88 | 16.91 | 16.88 | 16.91 | 48,278 | +0.03(+0.18%) |
Aug 05, 2020 | 16.86 | 16.90 | 16.86 | 16.88 | 86,360 | +0.00(+0.02%) |
Aug 04, 2020 | 16.84 | 16.89 | 16.84 | 16.88 | 63,540 | +0.04(+0.25%) |
Aug 03, 2020 | 16.84 | 16.85 | 16.81 | 16.84 | 67,119 | +0.02(+0.14%) |
Jul 31, 2020 | 16.77 | 16.81 | 16.77 | 16.81 | 40,754 | -0.02(-0.10%) |
Jul 30, 2020 | 16.87 | 16.88 | 16.79 | 16.83 | 473,061 | -0.03(-0.15%) |
Jul 29, 2020 | 16.86 | 16.89 | 16.84 | 16.86 | 97,480 | +0.07(+0.40%) |
Jul 28, 2020 | 16.76 | 16.80 | 16.72 | 16.79 | 99,554 | +0.08(+0.48%) |
Jul 27, 2020 | 16.72 | 16.72 | 16.70 | 16.71 | 26,909 | +0.05(+0.28%) |
Jul 24, 2020 | 16.67 | 16.68 | 16.65 | 16.66 | 46,440 | +0.04(+0.21%) |
Jul 23, 2020 | 16.65 | 16.65 | 16.61 | 16.63 | 43,410 | +0.02(+0.13%) |
Jul 22, 2020 | 16.48 | 16.60 | 16.48 | 16.60 | 41,103 | +0.07(+0.45%) |
Jul 21, 2020 | 16.54 | 16.55 | 16.52 | 16.53 | 41,476 | +0.01(+0.06%) |
Jul 20, 2020 | 16.49 | 16.52 | 16.49 | 16.52 | 21,461 | +0.06(+0.38%) |
Jul 17, 2020 | 16.45 | 16.46 | 16.44 | 16.46 | 30,802 | +0.02(+0.12%) |
Jul 16, 2020 | 16.41 | 16.44 | 16.41 | 16.44 | 18,605 | +0.02(+0.11%) |
Jul 15, 2020 | 16.43 | 16.44 | 16.40 | 16.42 | 33,343 | -0.02(-0.14%) |
Jul 14, 2020 | 16.36 | 16.44 | 16.36 | 16.44 | 14,329 | +0.11(+0.69%) |
Jul 13, 2020 | 16.38 | 16.40 | 16.33 | 16.33 | 35,381 | -0.07(-0.43%) |
Jul 10, 2020 | 16.37 | 16.41 | 16.37 | 16.40 | 15,993 | +0.01(+0.09%) |
Jul 09, 2020 | 16.34 | 16.40 | 16.34 | 16.38 | 19,429 | +0.01(+0.04%) |
Jul 08, 2020 | 16.37 | 16.38 | 16.34 | 16.38 | 19,198 | +0.00(+0.01%) |
Jul 07, 2020 | 16.38 | 16.41 | 16.38 | 16.38 | 38,319 | -0.03(-0.21%) |
Jul 06, 2020 | 16.36 | 16.41 | 16.36 | 16.41 | 60,521 | +0.07(+0.43%) |
Jul 02, 2020 | 16.35 | 16.37 | 16.34 | 16.34 | 23,694 | -0.02(-0.11%) |
Jul 01, 2020 | 16.35 | 16.36 | 16.31 | 16.36 | 36,317 | +0.03(+0.19%) |
Jun 30, 2020 | 16.28 | 16.33 | 16.28 | 16.33 | 19,895 | +0.01(+0.08%) |
Jun 29, 2020 | 16.29 | 16.31 | 16.26 | 16.31 | 59,758 | +0.08(+0.49%) |
Jun 26, 2020 | 16.31 | 16.31 | 16.23 | 16.23 | 24,401 | -0.10(-0.59%) |
Jun 25, 2020 | 16.27 | 16.33 | 16.25 | 16.33 | 12,974 | +0.10(+0.61%) |
Jun 24, 2020 | 16.31 | 16.31 | 16.22 | 16.23 | 76,375 | -0.06(-0.39%) |
Jun 23, 2020 | 16.31 | 16.32 | 16.29 | 16.30 | 60,859 | +0.03(+0.16%) |
Jun 22, 2020 | 16.28 | 16.29 | 16.26 | 16.27 | 30,822 | +0.03(+0.19%) |
Jun 19, 2020 | 16.30 | 16.30 | 16.24 | 16.24 | 49,992 | -0.01(-0.08%) |
Jun 18, 2020 | 16.25 | 16.26 | 16.23 | 16.25 | 26,609 | -0.05(-0.28%) |
Jun 17, 2020 | 16.19 | 16.33 | 16.19 | 16.30 | 22,752 | -0.00(-0.01%) |
Jun 16, 2020 | 16.32 | 16.34 | 16.26 | 16.30 | 38,512 | +0.01(+0.05%) |
Jun 15, 2020 | 16.24 | 16.39 | 16.24 | 16.29 | 13,587 | +0.07(+0.46%) |
Jun 12, 2020 | 16.28 | 16.28 | 16.17 | 16.22 | 79,154 | +0.10(+0.63%) |
Jun 11, 2020 | 16.33 | 16.34 | 16.11 | 16.11 | 55,438 | -0.29(-1.76%) |
Jun 10, 2020 | 16.36 | 16.42 | 16.34 | 16.40 | 65,293 | +0.02(+0.09%) |
Jun 09, 2020 | 16.40 | 16.41 | 16.30 | 16.39 | 49,266 | -0.03(-0.20%) |
Jun 08, 2020 | 16.39 | 16.42 | 16.39 | 16.42 | 51,379 | +0.04(+0.27%) |
Jun 05, 2020 | 16.35 | 16.38 | 16.33 | 16.38 | 76,179 | +0.14(+0.88%) |
Jun 04, 2020 | 16.23 | 16.25 | 16.20 | 16.23 | 73,125 | +0.04(+0.24%) |
Jun 03, 2020 | 16.20 | 16.20 | 16.17 | 16.19 | 40,642 | +0.02(+0.14%) |
Jun 02, 2020 | 16.16 | 16.17 | 16.14 | 16.17 | 18,306 | +0.01(+0.08%) |
Jun 01, 2020 | 16.14 | 16.19 | 16.14 | 16.16 | 76,994 | -0.02(-0.13%) |
May 29, 2020 | 16.12 | 16.18 | 16.12 | 16.18 | 23,898 | +0.05(+0.29%) |
May 28, 2020 | 16.15 | 16.18 | 16.12 | 16.13 | 56,310 | +0.02(+0.14%) |
May 27, 2020 | 16.11 | 16.11 | 16.06 | 16.11 | 21,926 | +0.07(+0.45%) |
May 26, 2020 | 16.04 | 16.08 | 16.04 | 16.04 | 18,897 | +0.00(+0.01%) |
May 22, 2020 | 16.01 | 16.04 | 16.01 | 16.04 | 16,728 | +0.05(+0.29%) |
May 21, 2020 | 16.00 | 16.03 | 15.98 | 15.99 | 39,240 | -0.07(-0.41%) |
May 20, 2020 | 15.97 | 16.06 | 15.97 | 16.06 | 21,376 | +0.09(+0.56%) |
May 19, 2020 | 15.95 | 15.99 | 15.94 | 15.97 | 80,901 | +0.02(+0.09%) |
May 18, 2020 | 15.89 | 15.96 | 15.89 | 15.95 | 37,944 | +0.06(+0.40%) |
May 15, 2020 | 15.77 | 15.90 | 15.77 | 15.89 | 19,715 | -0.04(-0.25%) |
May 14, 2020 | 15.82 | 15.93 | 15.81 | 15.93 | 73,678 | +0.05(+0.29%) |
May 13, 2020 | 15.88 | 15.92 | 15.85 | 15.88 | 81,749 | +0.01(+0.07%) |
May 12, 2020 | 15.86 | 15.88 | 15.86 | 15.87 | 26,419 | -0.02(-0.14%) |
May 11, 2020 | 15.89 | 15.92 | 15.89 | 15.89 | 67,088 | -0.03(-0.21%) |
May 08, 2020 | 15.90 | 15.94 | 15.90 | 15.93 | 262,879 | +0.05(+0.29%) |
May 07, 2020 | 15.81 | 15.90 | 15.81 | 15.88 | 148,664 | +0.06(+0.40%) |
May 06, 2020 | 15.86 | 15.86 | 15.81 | 15.82 | 51,387 | -0.01(-0.08%) |
May 05, 2020 | 15.85 | 15.87 | 15.82 | 15.83 | 46,870 | -0.04(-0.25%) |
May 04, 2020 | 15.82 | 15.87 | 15.82 | 15.87 | 49,923 | +0.10(+0.66%) |