Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.87 | 18.96 | 18.84 | 18.95 | 409,008 | +0.05(+0.29%) |
May 27, 2021 | 18.85 | 18.90 | 18.79 | 18.89 | 254,304 | +0.02(+0.11%) |
May 26, 2021 | 18.96 | 18.98 | 18.82 | 18.87 | 383,177 | -0.04(-0.21%) |
May 25, 2021 | 18.73 | 18.91 | 18.71 | 18.91 | 505,687 | +0.16(+0.85%) |
May 24, 2021 | 18.72 | 18.77 | 18.68 | 18.75 | 296,803 | +0.05(+0.27%) |
May 21, 2021 | 18.77 | 18.79 | 18.62 | 18.70 | 342,643 | +0.01(+0.05%) |
May 20, 2021 | 18.64 | 18.75 | 18.61 | 18.69 | 604,056 | +0.08(+0.43%) |
May 19, 2021 | 18.62 | 18.80 | 18.54 | 18.61 | 922,050 | +0.00(+0.00%) |
May 18, 2021 | 18.62 | 18.62 | 18.54 | 18.61 | 219,799 | +0.04(+0.22%) |
May 17, 2021 | 18.42 | 18.59 | 18.42 | 18.57 | 301,085 | +0.23(+1.25%) |
May 14, 2021 | 18.29 | 18.35 | 18.26 | 18.34 | 209,275 | +0.15(+0.82%) |
May 13, 2021 | 18.11 | 18.19 | 18.09 | 18.19 | 216,830 | +0.07(+0.39%) |
May 12, 2021 | 18.21 | 18.26 | 18.10 | 18.12 | 655,214 | -0.18(-0.98%) |
May 11, 2021 | 18.12 | 18.30 | 18.10 | 18.30 | 264,117 | +0.01(+0.05%) |
May 10, 2021 | 18.36 | 18.36 | 18.26 | 18.29 | 157,033 | +0.07(+0.38%) |
May 07, 2021 | 18.23 | 18.33 | 18.17 | 18.22 | 365,434 | +0.15(+0.83%) |
May 06, 2021 | 17.85 | 18.09 | 17.84 | 18.07 | 472,160 | +0.29(+1.63%) |
May 05, 2021 | 17.74 | 17.78 | 17.71 | 17.78 | 323,163 | +0.09(+0.51%) |
May 04, 2021 | 17.82 | 17.90 | 17.63 | 17.69 | 594,040 | -0.14(-0.79%) |
May 03, 2021 | 17.80 | 17.89 | 17.80 | 17.83 | 382,893 | +0.23(+1.31%) |
Apr 30, 2021 | 17.63 | 17.64 | 17.56 | 17.60 | 431,100 | -0.07(-0.40%) |
Apr 29, 2021 | 17.60 | 17.67 | 17.49 | 17.67 | 562,707 | -0.07(-0.39%) |
Apr 28, 2021 | 17.62 | 17.74 | 17.59 | 17.74 | 419,334 | +0.05(+0.28%) |
Apr 27, 2021 | 17.74 | 17.76 | 17.67 | 17.69 | 239,519 | -0.04(-0.23%) |
Apr 26, 2021 | 17.72 | 17.73 | 17.65 | 17.73 | 515,624 | +0.05(+0.28%) |
Apr 23, 2021 | 17.79 | 17.80 | 17.62 | 17.68 | 301,000 | -0.06(-0.34%) |
Apr 22, 2021 | 17.76 | 17.80 | 17.69 | 17.74 | 280,148 | -0.13(-0.73%) |
Apr 21, 2021 | 17.75 | 17.89 | 17.75 | 17.87 | 787,133 | +0.17(+0.96%) |
Apr 20, 2021 | 17.61 | 17.72 | 17.60 | 17.70 | 434,491 | +0.08(+0.45%) |
Apr 19, 2021 | 17.63 | 17.68 | 17.61 | 17.62 | 470,306 | -0.06(-0.34%) |
Apr 16, 2021 | 17.65 | 17.72 | 17.64 | 17.68 | 505,100 | +0.11(+0.63%) |
Apr 15, 2021 | 17.42 | 17.61 | 17.42 | 17.57 | 495,586 | +0.29(+1.68%) |
Apr 14, 2021 | 17.30 | 17.32 | 17.25 | 17.28 | 205,516 | -0.09(-0.52%) |
Apr 13, 2021 | 17.33 | 17.40 | 17.32 | 17.37 | 406,875 | +0.14(+0.81%) |
Apr 12, 2021 | 17.28 | 17.29 | 17.19 | 17.23 | 549,692 | -0.11(-0.63%) |
Apr 09, 2021 | 17.30 | 17.38 | 17.26 | 17.34 | 828,100 | -0.14(-0.80%) |
Apr 08, 2021 | 17.43 | 17.50 | 17.43 | 17.48 | 375,018 | +0.18(+1.04%) |
Apr 07, 2021 | 17.31 | 17.34 | 17.27 | 17.30 | 371,052 | -0.03(-0.17%) |
Apr 06, 2021 | 17.28 | 17.38 | 17.28 | 17.33 | 685,988 | +0.12(+0.70%) |
Apr 05, 2021 | 17.16 | 17.25 | 17.15 | 17.21 | 240,103 | +0.01(+0.06%) |
Apr 01, 2021 | 17.16 | 17.22 | 17.14 | 17.20 | 386,900 | +0.21(+1.24%) |
Mar 31, 2021 | 16.78 | 17.07 | 16.78 | 16.99 | 280,792 | +0.24(+1.43%) |
Mar 30, 2021 | 16.77 | 16.80 | 16.73 | 16.75 | 458,382 | -0.27(-1.59%) |
Mar 29, 2021 | 17.15 | 17.16 | 16.99 | 17.02 | 416,380 | -0.22(-1.28%) |
Mar 26, 2021 | 17.17 | 17.28 | 17.17 | 17.24 | 387,700 | +0.04(+0.23%) |
Mar 25, 2021 | 17.31 | 17.37 | 17.14 | 17.20 | 968,800 | -0.04(-0.23%) |
Mar 24, 2021 | 17.24 | 17.30 | 17.20 | 17.24 | 722,336 | +0.06(+0.35%) |
Mar 23, 2021 | 17.27 | 17.27 | 17.17 | 17.18 | 589,141 | -0.13(-0.75%) |
Mar 22, 2021 | 17.25 | 17.33 | 17.22 | 17.31 | 358,584 | -0.02(-0.12%) |
Mar 19, 2021 | 17.26 | 17.36 | 17.26 | 17.33 | 239,700 | +0.05(+0.29%) |
Mar 18, 2021 | 17.10 | 17.29 | 17.10 | 17.28 | 385,390 | -0.08(-0.46%) |
Mar 17, 2021 | 17.25 | 17.43 | 17.16 | 17.36 | 509,991 | +0.11(+0.64%) |
Mar 16, 2021 | 17.26 | 17.33 | 17.20 | 17.25 | 324,143 | +0.02(+0.12%) |
Mar 15, 2021 | 17.23 | 17.27 | 17.15 | 17.23 | 386,921 | +0.07(+0.41%) |
Mar 12, 2021 | 16.94 | 17.18 | 16.93 | 17.16 | 735,100 | +0.01(+0.06%) |
Mar 11, 2021 | 17.16 | 17.20 | 17.12 | 17.15 | 1,166,026 | -0.01(-0.06%) |
Mar 10, 2021 | 17.10 | 17.18 | 17.06 | 17.16 | 346,773 | +0.08(+0.47%) |
Mar 09, 2021 | 17.06 | 17.12 | 17.04 | 17.08 | 367,400 | +0.36(+2.15%) |
Mar 08, 2021 | 16.84 | 16.85 | 16.69 | 16.72 | 592,717 | -0.18(-1.07%) |
Mar 05, 2021 | 16.95 | 16.97 | 16.84 | 16.90 | 304,100 | +0.01(+0.06%) |
Mar 04, 2021 | 17.06 | 17.14 | 16.83 | 16.89 | 1,105,654 | -0.17(-1.00%) |
Mar 03, 2021 | 17.07 | 17.17 | 16.94 | 17.06 | 1,214,600 | -0.18(-1.04%) |
Mar 02, 2021 | 17.19 | 17.30 | 17.13 | 17.24 | 369,405 | +0.08(+0.47%) |
Mar 01, 2021 | 17.30 | 17.35 | 17.12 | 17.16 | 480,369 | -0.03(-0.17%) |
Feb 26, 2021 | 17.53 | 17.53 | 17.10 | 17.19 | 1,249,100 | -0.43(-2.44%) |
Feb 25, 2021 | 17.73 | 17.81 | 17.57 | 17.62 | 1,379,121 | -0.33(-1.84%) |
Feb 24, 2021 | 17.80 | 17.96 | 17.76 | 17.95 | 982,541 | +0.00(+0.00%) |
Feb 23, 2021 | 18.01 | 18.03 | 17.88 | 17.95 | 1,066,399 | -0.05(-0.28%) |
Feb 22, 2021 | 17.91 | 18.04 | 17.88 | 18.00 | 572,249 | +0.25(+1.41%) |
Feb 19, 2021 | 17.70 | 17.83 | 17.70 | 17.75 | 780,500 | +0.09(+0.51%) |
Feb 18, 2021 | 17.73 | 17.76 | 17.60 | 17.66 | 794,363 | +0.00(+0.00%) |
Feb 17, 2021 | 17.74 | 17.77 | 17.62 | 17.66 | 1,029,016 | -0.20(-1.12%) |
Feb 16, 2021 | 17.85 | 18.06 | 17.82 | 17.86 | 574,935 | -0.26(-1.43%) |
Feb 12, 2021 | 18.09 | 18.22 | 18.04 | 18.12 | 606,600 | -0.05(-0.28%) |
Feb 11, 2021 | 18.35 | 18.36 | 18.14 | 18.17 | 393,068 | -0.17(-0.93%) |
Feb 10, 2021 | 18.38 | 18.39 | 18.27 | 18.34 | 792,393 | +0.07(+0.38%) |
Feb 09, 2021 | 18.32 | 18.38 | 18.25 | 18.27 | 581,883 | +0.04(+0.22%) |
Feb 08, 2021 | 18.27 | 18.30 | 18.22 | 18.23 | 773,914 | +0.19(+1.05%) |
Feb 05, 2021 | 17.93 | 18.07 | 17.91 | 18.04 | 398,300 | +0.19(+1.06%) |
Feb 04, 2021 | 17.86 | 17.88 | 17.78 | 17.85 | 845,727 | -0.40(-2.19%) |
Feb 03, 2021 | 18.29 | 18.32 | 18.22 | 18.25 | 538,555 | -0.02(-0.11%) |
Feb 02, 2021 | 18.31 | 18.32 | 18.22 | 18.27 | 353,025 | -0.25(-1.35%) |
Feb 01, 2021 | 18.58 | 18.61 | 18.49 | 18.52 | 573,439 | +0.17(+0.93%) |
Jan 29, 2021 | 18.56 | 18.59 | 18.34 | 18.35 | 616,200 | +0.02(+0.11%) |
Jan 28, 2021 | 18.50 | 18.55 | 18.27 | 18.33 | 614,068 | -0.01(-0.05%) |
Jan 27, 2021 | 18.37 | 18.41 | 18.24 | 18.34 | 569,130 | -0.10(-0.54%) |
Jan 26, 2021 | 18.47 | 18.50 | 18.42 | 18.44 | 3,793,895 | -0.03(-0.16%) |
Jan 25, 2021 | 18.55 | 18.57 | 18.40 | 18.47 | 631,986 | +0.00(+0.00%) |
Jan 22, 2021 | 18.37 | 18.50 | 18.31 | 18.47 | 539,700 | -0.15(-0.81%) |
Jan 21, 2021 | 18.60 | 18.63 | 18.53 | 18.62 | 222,048 | -0.01(-0.05%) |
Jan 20, 2021 | 18.52 | 18.63 | 18.46 | 18.63 | 353,312 | +0.32(+1.75%) |
Jan 19, 2021 | 18.34 | 18.35 | 18.26 | 18.31 | 3,582,879 | +0.13(+0.72%) |
Jan 15, 2021 | 18.36 | 18.37 | 18.16 | 18.18 | 333,500 | -0.22(-1.20%) |
Jan 14, 2021 | 18.41 | 18.50 | 18.34 | 18.40 | 682,433 | +0.00(+0.00%) |
Jan 13, 2021 | 18.45 | 18.52 | 18.39 | 18.40 | 665,133 | -0.09(-0.49%) |
Jan 12, 2021 | 18.39 | 18.49 | 18.30 | 18.49 | 497,783 | +0.11(+0.60%) |
Jan 11, 2021 | 18.27 | 18.44 | 18.27 | 18.38 | 441,658 | -0.03(-0.16%) |
Jan 08, 2021 | 18.78 | 18.78 | 18.22 | 18.41 | 1,217,300 | -0.64(-3.36%) |
Jan 07, 2021 | 19.07 | 19.10 | 18.99 | 19.05 | 330,199 | -0.05(-0.26%) |
Jan 06, 2021 | 19.27 | 19.27 | 18.93 | 19.10 | 1,425,450 | -0.31(-1.60%) |
Jan 05, 2021 | 19.42 | 19.44 | 19.31 | 19.41 | 607,039 | +0.06(+0.31%) |
Jan 04, 2021 | 19.33 | 19.36 | 19.22 | 19.35 | 752,573 | +0.41(+2.16%) |
Dec 31, 2020 | 18.94 | 18.94 | 18.94 | 400,169 | +0.07(+0.37%) | |
Dec 30, 2020 | 18.74 | 18.87 | 18.73 | 18.87 | 400,169 | +0.16(+0.86%) |
Dec 29, 2020 | 18.70 | 18.78 | 18.65 | 18.71 | 432,624 | +0.05(+0.27%) |
Dec 28, 2020 | 18.80 | 18.88 | 18.64 | 18.66 | 487,893 | -0.05(-0.27%) |
Dec 24, 2020 | 18.65 | 18.72 | 18.63 | 18.71 | 168,100 | +0.07(+0.38%) |
Dec 23, 2020 | 18.60 | 18.70 | 18.58 | 18.64 | 305,780 | +0.11(+0.59%) |
Dec 22, 2020 | 18.70 | 18.71 | 18.51 | 18.53 | 433,194 | -0.14(-0.75%) |
Dec 21, 2020 | 18.70 | 18.78 | 18.66 | 18.67 | 634,309 | -0.05(-0.27%) |
Dec 18, 2020 | 18.76 | 18.78 | 18.70 | 18.72 | 363,700 | -0.04(-0.21%) |
Dec 17, 2020 | 18.82 | 18.88 | 18.75 | 18.76 | 643,836 | +0.19(+1.02%) |
Dec 16, 2020 | 18.49 | 18.58 | 18.37 | 18.57 | 708,910 | +0.11(+0.60%) |
Dec 15, 2020 | 18.40 | 18.47 | 18.38 | 18.46 | 472,963 | +0.26(+1.43%) |
Dec 14, 2020 | 18.26 | 18.31 | 18.15 | 18.20 | 434,029 | -0.11(-0.60%) |
Dec 11, 2020 | 18.27 | 18.39 | 18.27 | 18.31 | 220,900 | +0.04(+0.22%) |
Dec 10, 2020 | 18.35 | 18.42 | 18.23 | 18.27 | 121,356 | -0.04(-0.22%) |
Dec 09, 2020 | 18.47 | 18.48 | 18.18 | 18.31 | 538,152 | -0.32(-1.72%) |
Dec 08, 2020 | 18.62 | 18.68 | 18.55 | 18.63 | 234,779 | +0.07(+0.38%) |
Dec 07, 2020 | 18.33 | 18.60 | 18.32 | 18.56 | 297,508 | +0.26(+1.42%) |
Dec 04, 2020 | 18.34 | 18.39 | 18.22 | 18.30 | 379,700 | -0.04(-0.22%) |
Dec 03, 2020 | 18.32 | 18.35 | 18.16 | 18.34 | 266,811 | +0.14(+0.77%) |
Dec 02, 2020 | 18.12 | 18.23 | 18.07 | 18.20 | 288,303 | +0.14(+0.78%) |
Dec 01, 2020 | 18.02 | 18.09 | 17.97 | 18.06 | 270,429 | +0.37(+2.09%) |
Nov 30, 2020 | 17.68 | 17.77 | 17.62 | 17.69 | 505,323 | -0.11(-0.62%) |
Nov 27, 2020 | 17.73 | 17.81 | 17.71 | 17.80 | 478,100 | -0.18(-1.00%) |
Nov 25, 2020 | 18.03 | 18.10 | 17.98 | 17.98 | 386,300 | -0.01(-0.06%) |
Nov 24, 2020 | 17.98 | 18.01 | 17.93 | 17.99 | 764,202 | -0.29(-1.59%) |
Nov 23, 2020 | 18.60 | 18.60 | 18.24 | 18.28 | 1,023,377 | -0.37(-1.98%) |
Nov 20, 2020 | 18.69 | 18.72 | 18.64 | 18.65 | 200,100 | +0.06(+0.32%) |
Nov 19, 2020 | 18.49 | 18.60 | 18.49 | 18.59 | 438,994 | -0.03(-0.16%) |
Nov 18, 2020 | 18.70 | 18.77 | 18.62 | 18.62 | 544,060 | -0.12(-0.64%) |
Nov 17, 2020 | 18.81 | 18.84 | 18.70 | 18.74 | 842,321 | -0.06(-0.32%) |
Nov 16, 2020 | 18.80 | 18.88 | 18.77 | 18.80 | 431,987 | +0.00(+0.00%) |
Nov 13, 2020 | 18.86 | 18.87 | 18.77 | 18.80 | 1,138,900 | +0.12(+0.64%) |
Nov 12, 2020 | 18.70 | 18.76 | 18.67 | 18.68 | 260,815 | +0.11(+0.59%) |
Nov 11, 2020 | 18.55 | 18.59 | 18.51 | 18.57 | 526,722 | -0.09(-0.48%) |
Nov 10, 2020 | 18.77 | 18.78 | 18.65 | 18.66 | 450,929 | +0.07(+0.38%) |
Nov 09, 2020 | 18.73 | 18.73 | 18.43 | 18.59 | 2,382,953 | -0.86(-4.42%) |
Nov 06, 2020 | 19.47 | 19.48 | 19.34 | 19.45 | 427,200 | +0.02(+0.10%) |
Nov 05, 2020 | 19.22 | 19.45 | 19.21 | 19.43 | 1,125,122 | +0.46(+2.42%) |
Nov 04, 2020 | 19.00 | 19.01 | 18.86 | 18.97 | 969,698 | -0.02(-0.11%) |
Nov 03, 2020 | 18.98 | 19.03 | 18.94 | 18.99 | 758,741 | +0.12(+0.64%) |
Nov 02, 2020 | 18.84 | 18.88 | 18.80 | 18.87 | 323,169 | +0.16(+0.86%) |
Oct 30, 2020 | 18.82 | 18.83 | 18.68 | 18.71 | 390,500 | +0.11(+0.59%) |
Oct 29, 2020 | 18.59 | 18.70 | 18.55 | 18.60 | 711,566 | -0.10(-0.53%) |
Oct 28, 2020 | 18.73 | 18.77 | 18.62 | 18.70 | 976,477 | -0.31(-1.63%) |
Oct 27, 2020 | 18.97 | 19.04 | 18.95 | 19.01 | 417,228 | +0.07(+0.37%) |
Oct 26, 2020 | 18.98 | 19.00 | 18.92 | 18.94 | 440,160 | -0.03(-0.16%) |
Oct 23, 2020 | 19.00 | 19.01 | 18.87 | 18.97 | 274,700 | -0.01(-0.05%) |
Oct 22, 2020 | 19.00 | 19.00 | 18.88 | 18.98 | 539,188 | -0.19(-0.99%) |
Oct 21, 2020 | 19.14 | 19.24 | 19.13 | 19.17 | 343,045 | +0.15(+0.79%) |
Oct 20, 2020 | 18.94 | 19.07 | 18.91 | 19.02 | 422,798 | +0.09(+0.48%) |
Oct 19, 2020 | 19.03 | 19.05 | 18.93 | 18.93 | 397,226 | +0.00(+0.00%) |
Oct 16, 2020 | 19.02 | 19.02 | 18.91 | 18.93 | 710,400 | -0.06(-0.32%) |
Oct 15, 2020 | 18.84 | 19.01 | 18.84 | 18.99 | 461,033 | +0.09(+0.48%) |
Oct 14, 2020 | 19.01 | 19.05 | 18.90 | 18.90 | 240,892 | +0.04(+0.21%) |
Oct 13, 2020 | 18.96 | 18.96 | 18.80 | 18.86 | 583,479 | -0.31(-1.62%) |
Oct 12, 2020 | 19.15 | 19.19 | 19.12 | 19.17 | 195,118 | -0.05(-0.26%) |
Oct 09, 2020 | 19.12 | 19.22 | 19.10 | 19.22 | 420,300 | +0.35(+1.85%) |
Oct 08, 2020 | 18.90 | 18.93 | 18.75 | 18.87 | 417,339 | +0.07(+0.37%) |
Oct 07, 2020 | 18.80 | 18.82 | 18.73 | 18.80 | 449,022 | -0.01(-0.05%) |
Oct 06, 2020 | 19.13 | 19.14 | 18.78 | 18.81 | 896,337 | -0.23(-1.21%) |
Oct 05, 2020 | 19.00 | 19.11 | 18.99 | 19.04 | 620,848 | +0.09(+0.47%) |
Oct 02, 2020 | 18.97 | 19.01 | 18.91 | 18.95 | 376,800 | -0.02(-0.11%) |
Oct 01, 2020 | 18.97 | 19.05 | 18.89 | 18.97 | 479,246 | +0.17(+0.90%) |
Sep 30, 2020 | 18.86 | 18.95 | 18.75 | 18.80 | 537,118 | -0.10(-0.53%) |
Sep 29, 2020 | 18.81 | 18.91 | 18.78 | 18.90 | 712,639 | +0.15(+0.80%) |
Sep 28, 2020 | 18.64 | 18.75 | 18.58 | 18.75 | 317,966 | +0.18(+0.97%) |
Sep 25, 2020 | 18.52 | 18.60 | 18.46 | 18.57 | 481,200 | -0.05(-0.27%) |
Sep 24, 2020 | 18.50 | 18.70 | 18.45 | 18.62 | 849,573 | +0.08(+0.43%) |
Sep 23, 2020 | 18.76 | 18.80 | 18.48 | 18.54 | 1,549,296 | -0.42(-2.22%) |
Sep 22, 2020 | 19.05 | 19.09 | 18.89 | 18.96 | 517,806 | -0.09(-0.47%) |
Sep 21, 2020 | 19.09 | 19.13 | 18.76 | 19.05 | 1,114,664 | -0.39(-2.01%) |
Sep 18, 2020 | 19.43 | 19.52 | 19.38 | 19.44 | 319,200 | +0.02(+0.10%) |
Sep 17, 2020 | 19.29 | 19.42 | 19.26 | 19.42 | 680,632 | -0.09(-0.46%) |
Sep 16, 2020 | 19.63 | 19.63 | 19.45 | 19.51 | 590,349 | +0.05(+0.26%) |
Sep 15, 2020 | 19.57 | 19.59 | 19.41 | 19.46 | 343,752 | -0.05(-0.26%) |
Sep 14, 2020 | 19.48 | 19.54 | 19.46 | 19.51 | 701,471 | +0.15(+0.77%) |
Sep 11, 2020 | 19.44 | 19.47 | 19.32 | 19.36 | 367,700 | +0.00(+0.00%) |
Sep 10, 2020 | 19.54 | 19.58 | 19.34 | 19.36 | 541,362 | -0.06(-0.31%) |
Sep 09, 2020 | 19.37 | 19.44 | 19.33 | 19.42 | 454,169 | +0.17(+0.88%) |
Sep 08, 2020 | 19.04 | 19.33 | 19.00 | 19.25 | 1,423,168 | -0.02(-0.10%) |
Sep 04, 2020 | 19.21 | 19.31 | 19.11 | 19.27 | 926,500 | +0.04(+0.21%) |
Sep 03, 2020 | 19.32 | 19.39 | 19.15 | 19.23 | 1,518,758 | -0.15(-0.77%) |
Sep 02, 2020 | 19.51 | 19.51 | 19.27 | 19.38 | 767,025 | -0.26(-1.32%) |
Sep 01, 2020 | 19.85 | 19.85 | 19.56 | 19.64 | 975,006 | +0.03(+0.15%) |
Aug 31, 2020 | 19.61 | 19.68 | 19.56 | 19.61 | 709,848 | +0.04(+0.20%) |
Aug 28, 2020 | 19.51 | 19.66 | 19.46 | 19.57 | 566,500 | +0.34(+1.77%) |
Aug 27, 2020 | 19.65 | 19.65 | 19.03 | 19.23 | 1,174,003 | -0.23(-1.18%) |
Aug 26, 2020 | 19.13 | 19.48 | 19.12 | 19.46 | 627,577 | +0.24(+1.25%) |
Aug 25, 2020 | 19.21 | 19.23 | 19.08 | 19.22 | 235,707 | +0.02(+0.10%) |
Aug 24, 2020 | 19.41 | 19.41 | 19.17 | 19.20 | 311,646 | -0.12(-0.62%) |
Aug 21, 2020 | 19.33 | 19.38 | 19.15 | 19.32 | 249,900 | -0.14(-0.72%) |
Aug 20, 2020 | 19.23 | 19.49 | 19.20 | 19.46 | 293,630 | +0.12(+0.62%) |
Aug 19, 2020 | 19.85 | 19.88 | 19.27 | 19.34 | 753,990 | -0.63(-3.15%) |
Aug 18, 2020 | 20.07 | 20.10 | 19.71 | 19.97 | 527,494 | +0.20(+1.01%) |
Aug 17, 2020 | 19.61 | 19.83 | 19.58 | 19.77 | 753,876 | +0.41(+2.12%) |
Aug 14, 2020 | 19.47 | 19.49 | 19.26 | 19.36 | 333,500 | -0.11(-0.56%) |
Aug 13, 2020 | 19.25 | 19.60 | 19.25 | 19.47 | 603,913 | +0.44(+2.31%) |
Aug 12, 2020 | 19.36 | 19.42 | 19.01 | 19.03 | 585,641 | -0.05(-0.26%) |
Aug 11, 2020 | 19.44 | 19.52 | 19.04 | 19.08 | 1,597,197 | -1.11(-5.50%) |
Aug 10, 2020 | 20.38 | 20.43 | 20.13 | 20.19 | 819,000 | -0.06(-0.30%) |
Aug 07, 2020 | 20.46 | 20.47 | 20.09 | 20.25 | 962,300 | -0.32(-1.56%) |
Aug 06, 2020 | 20.53 | 20.63 | 20.43 | 20.57 | 770,188 | +0.27(+1.33%) |
Aug 05, 2020 | 20.32 | 20.48 | 20.22 | 20.30 | 605,206 | +0.19(+0.94%) |
Aug 04, 2020 | 19.72 | 20.12 | 19.66 | 20.11 | 408,030 | +0.41(+2.08%) |
Aug 03, 2020 | 19.64 | 19.71 | 19.54 | 19.70 | 619,405 | +0.01(+0.05%) |
Jul 31, 2020 | 19.58 | 19.70 | 19.53 | 19.69 | 478,500 | +0.19(+0.97%) |
Jul 30, 2020 | 19.47 | 19.55 | 19.31 | 19.50 | 645,332 | -0.14(-0.71%) |
Jul 29, 2020 | 19.57 | 19.75 | 19.37 | 19.64 | 694,183 | +0.11(+0.56%) |
Jul 28, 2020 | 19.34 | 19.55 | 19.27 | 19.53 | 492,208 | +0.19(+0.98%) |
Jul 27, 2020 | 19.32 | 19.40 | 19.26 | 19.34 | 1,105,641 | +0.36(+1.90%) |
Jul 24, 2020 | 19.03 | 19.03 | 18.92 | 18.98 | 706,400 | +0.16(+0.85%) |
Jul 23, 2020 | 18.70 | 18.94 | 18.65 | 18.82 | 886,972 | +0.18(+0.97%) |
Jul 22, 2020 | 18.47 | 18.65 | 18.43 | 18.64 | 500,251 | +0.28(+1.53%) |
Jul 21, 2020 | 18.31 | 18.38 | 18.28 | 18.36 | 396,729 | +0.23(+1.27%) |
Jul 20, 2020 | 18.12 | 18.14 | 18.06 | 18.13 | 360,068 | +0.08(+0.44%) |
Jul 17, 2020 | 18.01 | 18.06 | 18.00 | 18.05 | 196,800 | +0.15(+0.84%) |
Jul 16, 2020 | 18.01 | 18.03 | 17.89 | 17.90 | 498,267 | -0.17(-0.94%) |
Jul 15, 2020 | 18.00 | 18.08 | 17.97 | 18.07 | 152,183 | +0.02(+0.11%) |
Jul 14, 2020 | 17.93 | 18.07 | 17.91 | 18.05 | 319,449 | +0.08(+0.45%) |
Jul 13, 2020 | 18.07 | 18.08 | 17.95 | 17.97 | 324,577 | +0.02(+0.11%) |
Jul 10, 2020 | 18.04 | 18.06 | 17.89 | 17.95 | 350,900 | -0.04(-0.22%) |
Jul 09, 2020 | 18.09 | 18.10 | 17.91 | 17.99 | 635,661 | -0.06(-0.33%) |
Jul 08, 2020 | 18.07 | 18.13 | 18.02 | 18.05 | 446,014 | +0.12(+0.67%) |
Jul 07, 2020 | 17.76 | 17.93 | 17.76 | 17.93 | 326,147 | +0.12(+0.67%) |
Jul 06, 2020 | 17.81 | 17.82 | 17.74 | 17.81 | 254,613 | +0.10(+0.56%) |
Jul 02, 2020 | 17.64 | 17.73 | 17.62 | 17.71 | 257,500 | +0.03(+0.17%) |
Jul 01, 2020 | 17.73 | 17.73 | 17.54 | 17.68 | 465,799 | -0.10(-0.56%) |
Jun 30, 2020 | 17.65 | 17.80 | 17.61 | 17.78 | 319,240 | +0.10(+0.57%) |
Jun 29, 2020 | 17.67 | 17.69 | 17.62 | 17.68 | 405,510 | +0.01(+0.06%) |
Jun 26, 2020 | 17.49 | 17.67 | 17.42 | 17.67 | 335,200 | +0.08(+0.45%) |
Jun 25, 2020 | 17.60 | 17.60 | 17.52 | 17.59 | 246,871 | -0.02(-0.11%) |
Jun 24, 2020 | 17.61 | 17.71 | 17.56 | 17.61 | 329,159 | -0.05(-0.28%) |
Jun 23, 2020 | 17.55 | 17.66 | 17.55 | 17.66 | 351,812 | +0.16(+0.91%) |
Jun 22, 2020 | 17.50 | 17.57 | 17.44 | 17.50 | 308,272 | +0.10(+0.57%) |
Jun 19, 2020 | 17.27 | 17.40 | 17.26 | 17.40 | 153,700 | +0.17(+0.99%) |
Jun 18, 2020 | 17.27 | 17.27 | 17.14 | 17.23 | 102,202 | -0.02(-0.12%) |
Jun 17, 2020 | 17.19 | 17.25 | 17.16 | 17.25 | 154,464 | +0.04(+0.23%) |
Jun 16, 2020 | 17.15 | 17.25 | 17.11 | 17.21 | 165,886 | +0.01(+0.06%) |
Jun 15, 2020 | 17.03 | 17.23 | 17.00 | 17.20 | 308,682 | -0.07(-0.41%) |
Jun 12, 2020 | 17.34 | 17.37 | 17.25 | 17.27 | 161,400 | +0.04(+0.23%) |
Jun 11, 2020 | 17.33 | 17.40 | 17.17 | 17.23 | 308,836 | -0.12(-0.69%) |
Jun 10, 2020 | 17.20 | 17.35 | 17.08 | 17.35 | 316,667 | +0.24(+1.40%) |
Jun 09, 2020 | 17.11 | 17.18 | 17.07 | 17.11 | 296,145 | +0.16(+0.94%) |
Jun 08, 2020 | 16.85 | 16.95 | 16.81 | 16.95 | 386,948 | +0.19(+1.13%) |
Jun 05, 2020 | 16.84 | 16.84 | 16.66 | 16.76 | 510,300 | -0.35(-2.05%) |
Jun 04, 2020 | 17.07 | 17.16 | 16.95 | 17.11 | 270,829 | +0.19(+1.12%) |
Jun 03, 2020 | 17.01 | 17.06 | 16.84 | 16.92 | 480,306 | -0.32(-1.86%) |
Jun 02, 2020 | 17.39 | 17.40 | 17.17 | 17.24 | 166,157 | -0.13(-0.75%) |