Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.32 | 16.45 | 16.30 | 16.39 | 388,510 | +0.08(+0.48%) |
May 27, 2021 | 16.56 | 16.56 | 16.32 | 16.32 | 724,860 | -0.16(-0.96%) |
May 26, 2021 | 16.37 | 16.54 | 16.34 | 16.47 | 415,938 | +0.13(+0.82%) |
May 25, 2021 | 16.38 | 16.50 | 16.30 | 16.34 | 541,246 | -0.02(-0.10%) |
May 24, 2021 | 16.32 | 16.46 | 16.29 | 16.35 | 496,291 | +0.04(+0.24%) |
May 21, 2021 | 16.28 | 16.40 | 16.11 | 16.32 | 884,992 | +0.03(+0.19%) |
May 20, 2021 | 15.94 | 16.30 | 15.93 | 16.28 | 640,518 | +0.32(+1.98%) |
May 19, 2021 | 15.97 | 16.06 | 15.82 | 15.97 | 556,285 | -0.02(-0.10%) |
May 18, 2021 | 15.93 | 16.16 | 15.82 | 15.98 | 549,824 | +0.06(+0.40%) |
May 17, 2021 | 15.86 | 16.08 | 15.83 | 15.92 | 841,724 | +0.06(+0.40%) |
May 14, 2021 | 15.97 | 16.07 | 15.84 | 15.86 | 591,863 | -0.07(-0.45%) |
May 13, 2021 | 15.63 | 16.01 | 15.53 | 15.93 | 1,125,722 | +0.29(+1.87%) |
May 12, 2021 | 15.92 | 16.01 | 15.63 | 15.63 | 1,048,465 | -0.42(-2.63%) |
May 11, 2021 | 16.38 | 16.38 | 15.99 | 16.06 | 1,020,697 | -0.39(-2.37%) |
May 10, 2021 | 16.59 | 16.71 | 16.45 | 16.45 | 707,347 | -0.09(-0.52%) |
May 07, 2021 | 16.47 | 16.57 | 16.40 | 16.53 | 466,443 | +0.01(+0.05%) |
May 06, 2021 | 16.40 | 16.52 | 16.25 | 16.52 | 540,681 | +0.09(+0.52%) |
May 05, 2021 | 16.44 | 16.75 | 16.16 | 16.44 | 1,073,959 | -0.26(-1.54%) |
May 04, 2021 | 16.95 | 17.01 | 16.63 | 16.70 | 729,842 | -0.01(-0.05%) |
May 03, 2021 | 16.86 | 16.92 | 16.69 | 16.70 | 846,470 | -0.02(-0.14%) |
Apr 30, 2021 | 16.63 | 16.83 | 16.59 | 16.73 | 791,595 | +0.10(+0.61%) |
Apr 29, 2021 | 16.76 | 16.92 | 16.50 | 16.63 | 808,650 | -0.09(-0.51%) |
Apr 28, 2021 | 16.84 | 16.87 | 16.71 | 16.71 | 466,814 | -0.14(-0.83%) |
Apr 27, 2021 | 16.84 | 16.94 | 16.69 | 16.85 | 614,687 | +0.07(+0.42%) |
Apr 26, 2021 | 16.88 | 16.93 | 16.78 | 16.78 | 487,312 | -0.01(-0.05%) |
Apr 23, 2021 | 16.83 | 16.84 | 16.74 | 16.79 | 424,686 | -0.04(-0.23%) |
Apr 22, 2021 | 16.84 | 16.95 | 16.75 | 16.83 | 542,920 | -0.04(-0.23%) |
Apr 21, 2021 | 16.85 | 16.95 | 16.78 | 16.87 | 434,056 | +0.05(+0.28%) |
Apr 20, 2021 | 16.76 | 16.93 | 16.71 | 16.82 | 542,401 | +0.06(+0.37%) |
Apr 19, 2021 | 16.76 | 16.83 | 16.67 | 16.76 | 443,734 | -0.02(-0.09%) |
Apr 16, 2021 | 16.72 | 16.83 | 16.58 | 16.77 | 614,546 | +0.05(+0.28%) |
Apr 15, 2021 | 16.64 | 16.74 | 16.61 | 16.73 | 380,068 | +0.09(+0.52%) |
Apr 14, 2021 | 16.59 | 16.77 | 16.58 | 16.64 | 601,046 | +0.10(+0.61%) |
Apr 13, 2021 | 16.35 | 16.59 | 16.35 | 16.54 | 1,062,074 | +0.16(+0.95%) |
Apr 12, 2021 | 16.52 | 16.58 | 16.35 | 16.38 | 708,394 | -0.13(-0.80%) |
Apr 09, 2021 | 16.44 | 16.56 | 16.39 | 16.52 | 924,574 | +0.12(+0.76%) |
Apr 08, 2021 | 16.27 | 16.43 | 16.25 | 16.39 | 986,779 | +0.08(+0.48%) |
Apr 07, 2021 | 16.47 | 16.52 | 16.31 | 16.31 | 943,042 | -0.19(-1.14%) |
Apr 06, 2021 | 16.51 | 16.56 | 16.27 | 16.50 | 1,302,609 | +0.01(+0.05%) |
Apr 05, 2021 | 16.33 | 16.49 | 16.25 | 16.49 | 1,767,105 | +0.23(+1.39%) |
Apr 01, 2021 | 16.20 | 16.32 | 16.09 | 16.27 | 1,292,123 | +0.09(+0.53%) |
Mar 31, 2021 | 16.27 | 16.36 | 16.13 | 16.18 | 1,656,711 | -0.13(-0.81%) |
Mar 30, 2021 | 16.48 | 16.49 | 16.21 | 16.31 | 2,364,288 | -0.16(-0.99%) |
Mar 29, 2021 | 16.38 | 16.65 | 16.36 | 16.48 | 2,145,468 | +0.05(+0.33%) |
Mar 26, 2021 | 16.38 | 16.45 | 16.23 | 16.42 | 2,836,113 | +0.09(+0.57%) |
Mar 25, 2021 | 16.20 | 16.41 | 15.99 | 16.33 | 958,804 | +0.11(+0.67%) |
Mar 24, 2021 | 16.41 | 16.75 | 16.19 | 16.22 | 1,051,200 | -0.17(-1.05%) |
Mar 23, 2021 | 16.49 | 16.66 | 16.31 | 16.39 | 1,153,840 | -0.08(-0.47%) |
Mar 22, 2021 | 16.59 | 16.73 | 16.35 | 16.47 | 716,110 | -0.12(-0.71%) |
Mar 19, 2021 | 16.81 | 16.82 | 16.59 | 16.59 | 1,520,160 | -0.20(-1.16%) |
Mar 18, 2021 | 16.85 | 16.89 | 16.73 | 16.78 | 497,568 | -0.09(-0.51%) |
Mar 17, 2021 | 16.96 | 16.99 | 16.72 | 16.87 | 454,626 | -0.12(-0.69%) |
Mar 16, 2021 | 16.88 | 17.09 | 16.87 | 16.99 | 703,322 | +0.01(+0.05%) |
Mar 15, 2021 | 17.09 | 17.12 | 16.80 | 16.98 | 892,706 | -0.12(-0.73%) |
Mar 12, 2021 | 16.73 | 17.10 | 16.73 | 17.10 | 1,061,396 | +0.35(+2.10%) |
Mar 11, 2021 | 16.66 | 16.84 | 16.65 | 16.75 | 730,864 | +0.12(+0.75%) |
Mar 10, 2021 | 16.45 | 16.68 | 16.27 | 16.63 | 1,337,093 | +0.07(+0.42%) |
Mar 09, 2021 | 16.73 | 16.82 | 16.52 | 16.56 | 701,413 | -0.03(-0.19%) |
Mar 08, 2021 | 16.43 | 16.77 | 16.39 | 16.59 | 704,252 | +0.20(+1.19%) |
Mar 05, 2021 | 16.62 | 16.68 | 16.23 | 16.39 | 777,503 | -0.16(-0.94%) |
Mar 04, 2021 | 16.70 | 16.81 | 16.47 | 16.55 | 758,908 | -0.02(-0.14%) |
Mar 03, 2021 | 16.62 | 16.70 | 16.52 | 16.57 | 764,192 | -0.03(-0.19%) |
Mar 02, 2021 | 16.68 | 16.75 | 16.47 | 16.60 | 743,060 | -0.12(-0.74%) |
Mar 01, 2021 | 17.06 | 17.18 | 16.68 | 16.73 | 1,132,185 | -0.22(-1.32%) |
Feb 26, 2021 | 17.27 | 17.38 | 16.94 | 16.95 | 1,182,288 | -0.42(-2.44%) |
Feb 25, 2021 | 17.42 | 17.79 | 17.26 | 17.37 | 940,891 | -0.19(-1.10%) |
Feb 24, 2021 | 17.20 | 17.71 | 17.15 | 17.57 | 841,237 | +0.39(+2.29%) |
Feb 23, 2021 | 16.96 | 17.26 | 16.89 | 17.17 | 599,368 | +0.33(+1.97%) |
Feb 22, 2021 | 16.78 | 16.90 | 16.57 | 16.84 | 1,841,962 | +0.08(+0.46%) |
Feb 19, 2021 | 16.68 | 16.90 | 16.64 | 16.76 | 907,627 | +0.10(+0.60%) |
Feb 18, 2021 | 16.85 | 17.00 | 16.66 | 16.66 | 697,294 | -0.20(-1.19%) |
Feb 17, 2021 | 16.95 | 17.02 | 16.79 | 16.86 | 907,951 | -0.16(-0.95%) |
Feb 16, 2021 | 17.52 | 17.53 | 16.97 | 17.03 | 744,228 | -0.50(-2.86%) |
Feb 12, 2021 | 17.57 | 17.68 | 17.44 | 17.53 | 490,966 | -0.05(-0.26%) |
Feb 11, 2021 | 17.57 | 17.63 | 17.22 | 17.57 | 1,563,367 | +0.08(+0.48%) |
Feb 10, 2021 | 17.53 | 17.71 | 17.37 | 17.49 | 669,118 | +0.05(+0.27%) |
Feb 09, 2021 | 17.53 | 17.62 | 17.40 | 17.44 | 513,078 | -0.09(-0.53%) |
Feb 08, 2021 | 17.68 | 17.68 | 17.47 | 17.54 | 690,224 | -0.01(-0.04%) |
Feb 05, 2021 | 17.64 | 17.68 | 17.42 | 17.54 | 620,905 | +0.04(+0.22%) |
Feb 04, 2021 | 17.22 | 17.61 | 17.07 | 17.50 | 409,640 | +0.33(+1.93%) |
Feb 03, 2021 | 17.13 | 17.33 | 16.76 | 17.17 | 683,407 | -0.02(-0.13%) |
Feb 02, 2021 | 17.22 | 17.31 | 16.88 | 17.20 | 521,927 | -0.01(-0.04%) |
Feb 01, 2021 | 16.96 | 17.28 | 16.75 | 17.20 | 488,288 | +0.28(+1.64%) |
Jan 29, 2021 | 17.29 | 17.38 | 16.91 | 16.93 | 787,803 | -0.43(-2.49%) |
Jan 28, 2021 | 17.62 | 17.71 | 17.32 | 17.36 | 586,159 | -0.22(-1.23%) |
Jan 27, 2021 | 18.11 | 18.23 | 17.56 | 17.57 | 592,260 | -0.59(-3.23%) |
Jan 26, 2021 | 18.04 | 18.19 | 17.90 | 18.16 | 434,846 | +0.26(+1.46%) |
Jan 25, 2021 | 17.57 | 18.01 | 17.48 | 17.90 | 586,740 | +0.24(+1.35%) |
Jan 22, 2021 | 17.73 | 17.82 | 17.50 | 17.66 | 757,328 | -0.18(-0.99%) |
Jan 21, 2021 | 17.78 | 17.94 | 17.42 | 17.84 | 455,568 | +0.00(+0.00%) |
Jan 20, 2021 | 17.67 | 17.91 | 17.62 | 17.84 | 602,767 | +0.08(+0.43%) |
Jan 19, 2021 | 17.71 | 17.92 | 17.60 | 17.76 | 893,711 | +0.22(+1.28%) |
Jan 15, 2021 | 17.25 | 17.59 | 17.20 | 17.54 | 736,709 | +0.25(+1.43%) |
Jan 14, 2021 | 17.25 | 17.48 | 17.15 | 17.29 | 713,349 | +0.08(+0.49%) |
Jan 13, 2021 | 16.90 | 17.23 | 16.90 | 17.20 | 1,084,144 | +0.12(+0.72%) |
Jan 12, 2021 | 17.26 | 17.26 | 17.01 | 17.08 | 667,673 | +0.08(+0.50%) |
Jan 11, 2021 | 16.89 | 17.01 | 16.66 | 17.00 | 569,524 | -0.03(-0.18%) |
Jan 08, 2021 | 16.96 | 17.21 | 16.88 | 17.03 | 905,422 | +0.06(+0.36%) |
Jan 07, 2021 | 17.37 | 17.37 | 16.57 | 16.96 | 1,422,111 | -0.50(-2.87%) |
Jan 06, 2021 | 17.22 | 17.61 | 17.12 | 17.47 | 865,972 | +0.32(+1.89%) |
Jan 05, 2021 | 17.37 | 17.50 | 17.13 | 17.14 | 523,878 | -0.22(-1.29%) |
Jan 04, 2021 | 17.56 | 17.56 | 17.20 | 17.37 | 749,708 | -0.10(-0.57%) |
Dec 31, 2020 | 17.47 | 17.47 | 17.47 | 299,185 | +0.13(+0.76%) | |
Dec 30, 2020 | 17.30 | 17.49 | 17.29 | 17.34 | 299,185 | +0.04(+0.22%) |
Dec 29, 2020 | 17.40 | 17.56 | 17.21 | 17.30 | 382,709 | -0.10(-0.58%) |
Dec 28, 2020 | 17.20 | 17.47 | 17.13 | 17.40 | 622,132 | +0.29(+1.67%) |
Dec 24, 2020 | 17.11 | 17.20 | 17.00 | 17.11 | 505,490 | +0.02(+0.09%) |
Dec 23, 2020 | 17.44 | 17.59 | 16.98 | 17.10 | 555,079 | +0.00(+0.00%) |
Dec 22, 2020 | 16.97 | 17.17 | 16.94 | 17.10 | 576,319 | +0.10(+0.59%) |
Dec 21, 2020 | 16.56 | 17.05 | 16.53 | 17.00 | 745,169 | +0.19(+1.15%) |
Dec 18, 2020 | 17.41 | 17.45 | 16.77 | 16.80 | 2,078,893 | -0.66(-3.80%) |
Dec 17, 2020 | 17.58 | 17.68 | 17.24 | 17.47 | 619,183 | -0.05(-0.31%) |
Dec 16, 2020 | 17.50 | 17.76 | 17.41 | 17.52 | 646,472 | +0.05(+0.31%) |
Dec 15, 2020 | 16.87 | 17.47 | 16.65 | 17.47 | 1,046,481 | +0.86(+5.15%) |
Dec 14, 2020 | 16.59 | 16.92 | 16.59 | 16.61 | 753,635 | +0.08(+0.51%) |
Dec 11, 2020 | 16.49 | 16.74 | 16.43 | 16.53 | 599,897 | -0.06(-0.37%) |
Dec 10, 2020 | 16.80 | 16.80 | 16.51 | 16.59 | 442,626 | -0.21(-1.24%) |
Dec 09, 2020 | 16.83 | 16.90 | 16.62 | 16.80 | 443,146 | +0.02(+0.14%) |
Dec 08, 2020 | 16.62 | 16.83 | 16.55 | 16.77 | 453,507 | +0.05(+0.32%) |
Dec 07, 2020 | 16.67 | 16.86 | 16.67 | 16.72 | 528,244 | -0.02(-0.14%) |
Dec 04, 2020 | 16.50 | 16.78 | 16.40 | 16.74 | 448,302 | +0.34(+2.07%) |
Dec 03, 2020 | 16.60 | 16.73 | 16.25 | 16.40 | 1,246,860 | -0.21(-1.25%) |
Dec 02, 2020 | 16.81 | 16.85 | 16.60 | 16.61 | 373,551 | -0.15(-0.92%) |
Dec 01, 2020 | 16.78 | 16.90 | 16.62 | 16.76 | 536,031 | +0.06(+0.37%) |
Nov 30, 2020 | 16.94 | 16.95 | 16.69 | 16.70 | 916,225 | -0.25(-1.46%) |
Nov 27, 2020 | 16.90 | 16.96 | 16.70 | 16.95 | 315,769 | -0.01(-0.05%) |
Nov 25, 2020 | 16.98 | 17.10 | 16.86 | 16.96 | 398,375 | +0.02(+0.14%) |
Nov 24, 2020 | 16.83 | 17.17 | 16.76 | 16.93 | 725,804 | +0.28(+1.67%) |
Nov 23, 2020 | 16.80 | 16.95 | 16.57 | 16.66 | 870,835 | -0.20(-1.19%) |
Nov 20, 2020 | 16.91 | 17.05 | 16.66 | 16.86 | 1,062,075 | -0.09(-0.55%) |
Nov 19, 2020 | 16.70 | 16.96 | 16.54 | 16.95 | 611,408 | +0.15(+0.92%) |
Nov 18, 2020 | 17.17 | 17.32 | 16.76 | 16.80 | 892,277 | -0.42(-2.42%) |
Nov 17, 2020 | 17.07 | 17.33 | 16.97 | 17.21 | 593,618 | +0.10(+0.59%) |
Nov 16, 2020 | 17.09 | 17.13 | 16.82 | 17.11 | 694,509 | +0.29(+1.70%) |
Nov 13, 2020 | 16.51 | 16.88 | 16.51 | 16.83 | 375,292 | +0.40(+2.44%) |
Nov 12, 2020 | 16.58 | 16.58 | 16.23 | 16.43 | 964,401 | -0.22(-1.34%) |
Nov 11, 2020 | 16.32 | 16.66 | 16.16 | 16.65 | 629,228 | +0.11(+0.65%) |
Nov 10, 2020 | 16.24 | 16.70 | 16.13 | 16.54 | 1,294,661 | +0.35(+2.19%) |
Nov 09, 2020 | 17.06 | 17.62 | 16.15 | 16.19 | 1,041,502 | -0.14(-0.85%) |
Nov 06, 2020 | 16.49 | 16.61 | 16.20 | 16.32 | 463,916 | -0.12(-0.74%) |
Nov 05, 2020 | 16.65 | 16.89 | 16.38 | 16.45 | 425,836 | -0.16(-0.96%) |
Nov 04, 2020 | 16.55 | 16.70 | 16.47 | 16.61 | 400,589 | -0.02(-0.09%) |
Nov 03, 2020 | 16.45 | 16.79 | 16.29 | 16.62 | 539,821 | +0.25(+1.54%) |
Nov 02, 2020 | 15.92 | 16.37 | 15.79 | 16.37 | 562,915 | +0.45(+2.82%) |
Oct 30, 2020 | 15.72 | 15.99 | 15.72 | 15.92 | 701,781 | +0.16(+1.02%) |
Oct 29, 2020 | 15.89 | 15.89 | 15.54 | 15.76 | 554,620 | -0.18(-1.10%) |
Oct 28, 2020 | 16.13 | 16.15 | 15.48 | 15.94 | 709,886 | -0.36(-2.20%) |
Oct 27, 2020 | 16.68 | 16.70 | 16.29 | 16.29 | 557,294 | -0.36(-2.15%) |
Oct 26, 2020 | 16.78 | 16.82 | 16.61 | 16.65 | 481,689 | -0.24(-1.40%) |
Oct 23, 2020 | 16.82 | 16.92 | 16.69 | 16.89 | 532,177 | +0.19(+1.14%) |
Oct 22, 2020 | 16.62 | 16.77 | 16.58 | 16.70 | 459,097 | +0.06(+0.37%) |
Oct 21, 2020 | 16.76 | 16.76 | 16.56 | 16.64 | 604,149 | -0.16(-0.95%) |
Oct 20, 2020 | 16.61 | 16.87 | 16.55 | 16.80 | 536,279 | +0.24(+1.47%) |
Oct 19, 2020 | 16.93 | 16.93 | 16.54 | 16.55 | 575,943 | -0.37(-2.16%) |
Oct 16, 2020 | 17.05 | 17.05 | 16.85 | 16.92 | 475,861 | -0.25(-1.46%) |
Oct 15, 2020 | 16.95 | 17.35 | 16.88 | 17.17 | 426,062 | +0.05(+0.27%) |
Oct 14, 2020 | 17.28 | 17.37 | 17.06 | 17.12 | 385,365 | -0.17(-0.97%) |
Oct 13, 2020 | 17.41 | 17.45 | 17.15 | 17.29 | 299,766 | -0.21(-1.18%) |
Oct 12, 2020 | 17.29 | 17.51 | 17.09 | 17.50 | 490,406 | +0.25(+1.46%) |
Oct 09, 2020 | 17.28 | 17.34 | 17.16 | 17.25 | 643,890 | +0.03(+0.18%) |
Oct 08, 2020 | 17.22 | 17.40 | 17.09 | 17.22 | 505,215 | +0.11(+0.62%) |
Oct 07, 2020 | 17.25 | 17.32 | 17.04 | 17.11 | 800,948 | -0.14(-0.84%) |
Oct 06, 2020 | 17.40 | 17.44 | 17.08 | 17.25 | 1,008,025 | -0.08(-0.44%) |
Oct 05, 2020 | 17.47 | 17.54 | 17.12 | 17.33 | 912,360 | -0.06(-0.35%) |
Oct 02, 2020 | 17.18 | 17.43 | 17.06 | 17.39 | 631,025 | +0.01(+0.04%) |
Oct 01, 2020 | 17.14 | 17.39 | 17.02 | 17.38 | 697,028 | +0.31(+1.83%) |
Sep 30, 2020 | 17.21 | 17.38 | 16.83 | 17.07 | 1,072,113 | -0.12(-0.71%) |
Sep 29, 2020 | 17.63 | 17.63 | 16.94 | 17.19 | 999,240 | -0.44(-2.51%) |
Sep 28, 2020 | 17.38 | 17.73 | 17.14 | 17.64 | 694,627 | +0.40(+2.30%) |
Sep 25, 2020 | 17.08 | 17.28 | 17.04 | 17.24 | 665,812 | +0.16(+0.94%) |
Sep 24, 2020 | 16.86 | 17.22 | 16.78 | 17.08 | 1,091,652 | +0.18(+1.04%) |
Sep 23, 2020 | 17.03 | 17.14 | 16.75 | 16.90 | 758,928 | -0.26(-1.51%) |
Sep 22, 2020 | 16.91 | 17.25 | 16.81 | 17.16 | 654,077 | +0.32(+1.90%) |
Sep 21, 2020 | 16.96 | 17.12 | 16.68 | 16.84 | 788,946 | -0.30(-1.73%) |
Sep 18, 2020 | 17.85 | 17.85 | 17.11 | 17.14 | 2,381,147 | -0.62(-3.52%) |
Sep 17, 2020 | 17.83 | 18.21 | 17.72 | 17.76 | 1,091,079 | -0.20(-1.10%) |
Sep 16, 2020 | 18.07 | 18.17 | 17.94 | 17.96 | 1,207,259 | -0.06(-0.34%) |
Sep 15, 2020 | 18.16 | 18.26 | 18.01 | 18.02 | 743,806 | -0.14(-0.75%) |
Sep 14, 2020 | 17.94 | 18.19 | 17.86 | 18.16 | 990,480 | +0.28(+1.58%) |
Sep 11, 2020 | 18.08 | 18.13 | 17.62 | 17.88 | 972,333 | -0.21(-1.18%) |
Sep 10, 2020 | 18.60 | 18.60 | 18.06 | 18.09 | 771,337 | -0.62(-3.30%) |
Sep 09, 2020 | 18.56 | 19.06 | 18.51 | 18.71 | 1,205,104 | +0.26(+1.40%) |
Sep 08, 2020 | 18.13 | 18.62 | 17.95 | 18.45 | 970,259 | +0.37(+2.07%) |
Sep 04, 2020 | 18.41 | 18.46 | 17.81 | 18.08 | 571,953 | -0.27(-1.49%) |
Sep 03, 2020 | 18.53 | 18.78 | 18.25 | 18.35 | 543,310 | -0.11(-0.62%) |
Sep 02, 2020 | 18.23 | 18.49 | 18.13 | 18.47 | 475,514 | +0.21(+1.17%) |
Sep 01, 2020 | 18.30 | 18.41 | 18.16 | 18.25 | 485,102 | -0.18(-0.95%) |
Aug 31, 2020 | 18.40 | 18.47 | 18.31 | 18.43 | 710,551 | -0.03(-0.16%) |
Aug 28, 2020 | 18.62 | 18.62 | 18.27 | 18.46 | 523,907 | -0.05(-0.25%) |
Aug 27, 2020 | 18.51 | 18.63 | 18.39 | 18.50 | 509,570 | +0.11(+0.58%) |
Aug 26, 2020 | 18.43 | 18.49 | 18.23 | 18.40 | 450,253 | -0.10(-0.54%) |
Aug 25, 2020 | 18.60 | 18.63 | 18.36 | 18.50 | 967,066 | -0.09(-0.49%) |
Aug 24, 2020 | 18.70 | 18.70 | 18.29 | 18.59 | 964,845 | -0.15(-0.81%) |
Aug 21, 2020 | 18.50 | 18.76 | 18.29 | 18.74 | 1,575,923 | +0.30(+1.61%) |
Aug 20, 2020 | 18.11 | 18.77 | 18.11 | 18.44 | 1,242,230 | +0.27(+1.51%) |
Aug 19, 2020 | 18.24 | 18.31 | 18.08 | 18.17 | 1,197,025 | -0.05(-0.25%) |
Aug 18, 2020 | 18.30 | 18.33 | 18.09 | 18.21 | 1,078,467 | -0.18(-0.99%) |
Aug 17, 2020 | 18.11 | 18.50 | 18.00 | 18.40 | 1,212,929 | +0.29(+1.60%) |
Aug 14, 2020 | 18.08 | 18.28 | 18.01 | 18.11 | 1,375,339 | -0.07(-0.38%) |
Aug 13, 2020 | 18.30 | 18.48 | 18.11 | 18.18 | 412,953 | -0.26(-1.40%) |
Aug 12, 2020 | 18.65 | 18.75 | 18.39 | 18.43 | 668,156 | -0.16(-0.86%) |
Aug 11, 2020 | 19.32 | 19.38 | 18.47 | 18.59 | 885,044 | -0.60(-3.14%) |
Aug 10, 2020 | 19.27 | 19.44 | 19.08 | 19.20 | 1,110,982 | -0.07(-0.35%) |
Aug 07, 2020 | 18.99 | 19.34 | 18.88 | 19.27 | 446,701 | +0.17(+0.87%) |
Aug 06, 2020 | 19.19 | 19.24 | 18.90 | 19.10 | 430,900 | -0.14(-0.74%) |
Aug 05, 2020 | 19.27 | 19.36 | 18.92 | 19.24 | 580,696 | +0.12(+0.63%) |
Aug 04, 2020 | 18.15 | 19.25 | 18.14 | 19.12 | 810,076 | +0.99(+5.49%) |
Aug 03, 2020 | 18.47 | 18.47 | 17.83 | 18.13 | 1,352,332 | -0.30(-1.64%) |
Jul 31, 2020 | 18.16 | 18.43 | 17.95 | 18.43 | 752,772 | +0.23(+1.24%) |
Jul 30, 2020 | 18.07 | 18.38 | 18.04 | 18.20 | 557,973 | -0.12(-0.66%) |
Jul 29, 2020 | 18.01 | 18.35 | 17.95 | 18.32 | 984,299 | +0.39(+2.19%) |
Jul 28, 2020 | 17.48 | 18.03 | 17.48 | 17.93 | 526,327 | +0.49(+2.81%) |
Jul 27, 2020 | 17.24 | 17.49 | 16.93 | 17.44 | 938,116 | +0.12(+0.70%) |
Jul 24, 2020 | 17.72 | 17.79 | 17.25 | 17.32 | 523,783 | -0.43(-2.42%) |
Jul 23, 2020 | 17.73 | 17.85 | 17.51 | 17.75 | 610,602 | -0.05(-0.25%) |
Jul 22, 2020 | 17.07 | 17.86 | 17.03 | 17.80 | 1,042,724 | +0.63(+3.64%) |
Jul 21, 2020 | 17.21 | 17.32 | 17.03 | 17.17 | 1,276,348 | +0.00(+0.00%) |
Jul 20, 2020 | 17.04 | 17.20 | 16.96 | 17.17 | 666,448 | +0.06(+0.35%) |
Jul 17, 2020 | 16.94 | 17.16 | 16.85 | 17.11 | 397,480 | +0.16(+0.93%) |
Jul 16, 2020 | 17.04 | 17.18 | 16.91 | 16.95 | 578,691 | -0.22(-1.27%) |
Jul 15, 2020 | 17.44 | 17.52 | 17.16 | 17.17 | 576,702 | -0.09(-0.52%) |
Jul 14, 2020 | 17.15 | 17.28 | 17.04 | 17.26 | 403,169 | +0.16(+0.93%) |
Jul 13, 2020 | 17.28 | 17.35 | 17.04 | 17.10 | 678,167 | -0.14(-0.83%) |
Jul 10, 2020 | 17.22 | 17.34 | 17.03 | 17.25 | 589,454 | +0.06(+0.35%) |
Jul 09, 2020 | 17.23 | 17.33 | 17.00 | 17.19 | 772,850 | -0.05(-0.26%) |
Jul 08, 2020 | 17.07 | 17.29 | 16.93 | 17.23 | 2,073,327 | +0.20(+1.15%) |
Jul 07, 2020 | 17.28 | 17.39 | 16.97 | 17.03 | 651,615 | -0.42(-2.42%) |
Jul 06, 2020 | 17.95 | 17.95 | 17.45 | 17.46 | 728,080 | -0.20(-1.11%) |
Jul 02, 2020 | 17.77 | 17.82 | 17.52 | 17.65 | 635,226 | +0.08(+0.47%) |
Jul 01, 2020 | 17.49 | 17.77 | 17.49 | 17.57 | 866,094 | +0.14(+0.82%) |
Jun 30, 2020 | 17.34 | 17.49 | 17.25 | 17.43 | 1,109,574 | +0.09(+0.52%) |
Jun 29, 2020 | 17.37 | 17.43 | 17.03 | 17.34 | 1,269,330 | +0.17(+1.01%) |
Jun 26, 2020 | 17.53 | 17.72 | 17.09 | 17.16 | 3,272,980 | -0.52(-2.94%) |
Jun 25, 2020 | 17.56 | 17.70 | 17.45 | 17.68 | 903,130 | +0.12(+0.69%) |
Jun 24, 2020 | 17.34 | 17.66 | 17.31 | 17.56 | 1,270,098 | +0.02(+0.09%) |
Jun 23, 2020 | 17.89 | 18.02 | 17.40 | 17.55 | 1,045,909 | -0.23(-1.27%) |
Jun 22, 2020 | 17.60 | 17.91 | 17.26 | 17.77 | 1,367,816 | +0.06(+0.34%) |
Jun 19, 2020 | 18.26 | 18.28 | 17.65 | 17.71 | 2,348,134 | -0.42(-2.33%) |
Jun 18, 2020 | 17.95 | 18.23 | 17.90 | 18.14 | 1,273,372 | +0.05(+0.25%) |
Jun 17, 2020 | 18.52 | 18.52 | 18.04 | 18.09 | 1,307,622 | -0.29(-1.60%) |
Jun 16, 2020 | 18.54 | 18.62 | 18.26 | 18.38 | 907,381 | +0.35(+1.97%) |
Jun 15, 2020 | 17.65 | 18.17 | 17.55 | 18.03 | 1,484,909 | +0.01(+0.04%) |
Jun 12, 2020 | 18.32 | 18.47 | 17.62 | 18.02 | 4,285,256 | +0.18(+1.01%) |
Jun 11, 2020 | 18.24 | 18.44 | 17.80 | 17.84 | 1,633,997 | -0.82(-4.40%) |
Jun 10, 2020 | 19.18 | 19.40 | 18.60 | 18.66 | 621,683 | -0.54(-2.83%) |
Jun 09, 2020 | 18.99 | 19.29 | 18.74 | 19.21 | 898,249 | -0.05(-0.23%) |
Jun 08, 2020 | 18.95 | 19.42 | 18.83 | 19.25 | 1,366,874 | +0.58(+3.11%) |
Jun 05, 2020 | 19.47 | 19.52 | 18.62 | 18.67 | 1,343,686 | -0.29(-1.51%) |
Jun 04, 2020 | 19.29 | 19.29 | 18.83 | 18.96 | 790,621 | -0.54(-2.78%) |
Jun 03, 2020 | 19.41 | 19.71 | 19.34 | 19.50 | 552,630 | +0.17(+0.86%) |
Jun 02, 2020 | 19.25 | 19.66 | 19.02 | 19.33 | 875,743 | +0.23(+1.22%) |