Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.64 | 20.72 | 20.64 | 20.72 | 4,957 | +0.06(+0.28%) |
Jun 29, 2021 | 20.72 | 20.73 | 20.62 | 20.66 | 19,205 | +0.03(+0.16%) |
Jun 28, 2021 | 20.73 | 20.73 | 20.62 | 20.62 | 40,467 | -0.11(-0.52%) |
Jun 25, 2021 | 20.77 | 20.77 | 20.72 | 20.73 | 21,018 | +0.01(+0.04%) |
Jun 24, 2021 | 20.75 | 20.78 | 20.70 | 20.72 | 69,989 | -0.09(-0.44%) |
Jun 23, 2021 | 20.73 | 20.83 | 20.72 | 20.82 | 8,854 | +0.07(+0.32%) |
Jun 22, 2021 | 20.73 | 20.79 | 20.68 | 20.75 | 15,440 | +0.00(+0.00%) |
Jun 21, 2021 | 20.83 | 20.83 | 20.69 | 20.75 | 7,565 | -0.05(-0.24%) |
Jun 18, 2021 | 20.81 | 20.86 | 20.65 | 20.80 | 4,203 | +0.07(+0.32%) |
Jun 17, 2021 | 20.72 | 20.80 | 20.68 | 20.73 | 19,957 | +0.05(+0.25%) |
Jun 16, 2021 | 20.75 | 20.84 | 20.62 | 20.68 | 42,168 | -0.10(-0.48%) |
Jun 15, 2021 | 20.86 | 20.86 | 20.77 | 20.78 | 6,049 | -0.01(-0.04%) |
Jun 14, 2021 | 20.68 | 20.83 | 20.68 | 20.79 | 7,118 | -0.00(-0.02%) |
Jun 11, 2021 | 20.77 | 20.80 | 20.77 | 20.80 | 759 | +0.11(+0.54%) |
Jun 10, 2021 | 20.75 | 20.82 | 20.65 | 20.68 | 13,536 | -0.07(-0.32%) |
Jun 09, 2021 | 20.64 | 20.77 | 20.64 | 20.75 | 8,365 | +0.02(+0.11%) |
Jun 08, 2021 | 20.63 | 20.79 | 20.63 | 20.73 | 9,063 | +0.09(+0.45%) |
Jun 07, 2021 | 20.74 | 20.74 | 20.63 | 20.63 | 10,817 | +0.01(+0.04%) |
Jun 04, 2021 | 20.82 | 20.83 | 20.63 | 20.63 | 7,788 | -0.16(-0.75%) |
Jun 03, 2021 | 20.62 | 20.82 | 20.62 | 20.78 | 6,194 | +0.16(+0.80%) |
Jun 02, 2021 | 20.62 | 20.63 | 20.61 | 20.62 | 27,544 | -0.01(-0.04%) |
Jun 01, 2021 | 20.60 | 20.63 | 20.60 | 20.63 | 8,760 | +0.02(+0.12%) |
May 28, 2021 | 20.63 | 20.63 | 20.59 | 20.60 | 15,166 | -0.01(-0.04%) |
May 27, 2021 | 20.63 | 20.63 | 20.61 | 20.61 | 14,690 | -0.02(-0.08%) |
May 26, 2021 | 20.63 | 20.63 | 20.62 | 20.63 | 15,286 | -0.04(-0.20%) |
May 25, 2021 | 20.75 | 20.75 | 20.63 | 20.67 | 9,537 | -0.05(-0.24%) |
May 24, 2021 | 20.75 | 20.75 | 20.71 | 20.72 | 2,907 | -0.01(-0.04%) |
May 21, 2021 | 20.72 | 20.75 | 20.71 | 20.73 | 10,472 | +0.00(+0.00%) |
May 20, 2021 | 20.68 | 20.72 | 20.68 | 20.72 | 2,959 | +0.02(+0.12%) |
May 19, 2021 | 20.69 | 20.70 | 20.67 | 20.70 | 1,975 | +0.07(+0.32%) |
May 18, 2021 | 20.63 | 20.70 | 20.63 | 20.63 | 4,195 | +0.01(+0.04%) |
May 17, 2021 | 20.69 | 20.70 | 20.63 | 20.63 | 5,616 | +0.03(+0.16%) |
May 14, 2021 | 20.74 | 20.74 | 20.54 | 20.59 | 9,986 | +0.09(+0.44%) |
May 13, 2021 | 20.68 | 20.68 | 20.50 | 20.50 | 2,524 | +0.02(+0.08%) |
May 12, 2021 | 20.49 | 20.53 | 20.48 | 20.49 | 5,640 | +0.00(+0.00%) |
May 11, 2021 | 20.51 | 20.59 | 20.49 | 20.49 | 10,309 | -0.02(-0.12%) |
May 10, 2021 | 20.50 | 20.67 | 20.48 | 20.51 | 12,178 | +0.05(+0.22%) |
May 07, 2021 | 20.56 | 20.61 | 20.45 | 20.46 | 32,189 | -0.09(-0.46%) |
May 06, 2021 | 20.55 | 20.56 | 20.53 | 20.56 | 5,779 | +0.00(+0.00%) |
May 05, 2021 | 20.53 | 20.56 | 20.53 | 20.56 | 9,211 | -0.04(-0.20%) |
May 04, 2021 | 20.59 | 20.61 | 20.52 | 20.60 | 6,395 | -0.02(-0.08%) |
May 03, 2021 | 20.60 | 20.66 | 20.57 | 20.62 | 15,163 | -0.02(-0.12%) |
Apr 30, 2021 | 20.60 | 20.68 | 20.60 | 20.64 | 6,945 | +0.00(+0.00%) |
Apr 29, 2021 | 20.56 | 20.69 | 20.56 | 20.64 | 4,840 | +0.01(+0.04%) |
Apr 28, 2021 | 20.51 | 20.64 | 20.48 | 20.63 | 13,775 | +0.22(+1.09%) |
Apr 27, 2021 | 20.51 | 20.52 | 20.41 | 20.41 | 7,642 | +0.00(+0.00%) |
Apr 26, 2021 | 20.35 | 20.52 | 20.35 | 20.41 | 11,283 | +0.02(+0.08%) |
Apr 23, 2021 | 20.32 | 20.43 | 20.32 | 20.39 | 7,066 | +0.10(+0.49%) |
Apr 22, 2021 | 20.22 | 20.35 | 20.22 | 20.30 | 9,211 | +0.05(+0.24%) |
Apr 21, 2021 | 20.17 | 20.26 | 20.17 | 20.25 | 4,907 | +0.10(+0.49%) |
Apr 20, 2021 | 20.17 | 20.27 | 20.15 | 20.15 | 13,194 | -0.04(-0.20%) |
Apr 19, 2021 | 20.21 | 20.27 | 20.15 | 20.19 | 12,356 | -0.14(-0.71%) |
Apr 16, 2021 | 20.23 | 20.36 | 20.17 | 20.33 | 7,066 | +0.14(+0.71%) |
Apr 15, 2021 | 20.23 | 20.23 | 20.08 | 20.19 | 9,429 | +0.10(+0.51%) |
Apr 14, 2021 | 20.11 | 20.26 | 20.04 | 20.09 | 7,528 | +0.01(+0.04%) |
Apr 13, 2021 | 20.04 | 20.08 | 20.04 | 20.08 | 7,268 | +0.04(+0.22%) |
Apr 12, 2021 | 19.94 | 20.04 | 19.93 | 20.03 | 22,217 | +0.09(+0.45%) |
Apr 09, 2021 | 20.04 | 20.04 | 19.93 | 19.94 | 17,883 | -0.06(-0.29%) |
Apr 08, 2021 | 20.04 | 20.04 | 20.00 | 20.00 | 13,308 | -0.02(-0.08%) |
Apr 07, 2021 | 20.02 | 20.07 | 19.96 | 20.02 | 24,264 | +0.09(+0.45%) |
Apr 06, 2021 | 19.93 | 20.01 | 19.93 | 19.93 | 72,538 | -0.04(-0.21%) |
Apr 05, 2021 | 19.96 | 20.00 | 19.89 | 19.97 | 20,950 | +0.02(+0.09%) |
Apr 01, 2021 | 19.96 | 19.96 | 19.85 | 19.95 | 21,436 | +0.03(+0.16%) |
Mar 31, 2021 | 19.96 | 19.96 | 19.85 | 19.92 | 8,483 | +0.01(+0.04%) |
Mar 30, 2021 | 19.88 | 19.94 | 19.87 | 19.91 | 18,856 | -0.00(-0.01%) |
Mar 29, 2021 | 19.96 | 19.96 | 19.85 | 19.91 | 8,273 | +0.07(+0.34%) |
Mar 26, 2021 | 19.94 | 19.94 | 19.85 | 19.85 | 24,375 | -0.03(-0.16%) |
Mar 25, 2021 | 19.92 | 19.92 | 19.85 | 19.88 | 10,771 | +0.04(+0.19%) |
Mar 24, 2021 | 19.86 | 19.92 | 19.83 | 19.84 | 22,336 | +0.00(+0.02%) |
Mar 23, 2021 | 19.92 | 19.92 | 19.84 | 19.84 | 22,049 | -0.02(-0.08%) |
Mar 22, 2021 | 19.84 | 19.92 | 19.80 | 19.85 | 42,210 | +0.02(+0.08%) |
Mar 19, 2021 | 19.67 | 19.85 | 19.62 | 19.84 | 13,964 | +0.12(+0.60%) |
Mar 18, 2021 | 19.96 | 19.96 | 19.67 | 19.72 | 11,449 | -0.16(-0.80%) |
Mar 17, 2021 | 19.95 | 19.96 | 19.84 | 19.88 | 15,774 | +0.08(+0.41%) |
Mar 16, 2021 | 19.83 | 19.92 | 19.80 | 19.80 | 20,514 | +0.07(+0.33%) |
Mar 15, 2021 | 19.71 | 19.77 | 19.69 | 19.73 | 10,598 | +0.16(+0.83%) |
Mar 12, 2021 | 19.69 | 19.72 | 19.57 | 19.57 | 25,492 | -0.11(-0.58%) |
Mar 11, 2021 | 19.57 | 19.68 | 19.56 | 19.68 | 7,169 | +0.03(+0.16%) |
Mar 10, 2021 | 19.50 | 19.65 | 19.50 | 19.65 | 25,706 | +0.20(+1.04%) |
Mar 09, 2021 | 19.42 | 19.55 | 19.42 | 19.45 | 25,268 | +0.02(+0.13%) |
Mar 08, 2021 | 19.46 | 19.48 | 19.40 | 19.42 | 12,249 | -0.04(-0.19%) |
Mar 05, 2021 | 19.41 | 19.47 | 19.37 | 19.46 | 4,679 | +0.05(+0.27%) |
Mar 04, 2021 | 19.49 | 19.49 | 19.40 | 19.41 | 19,376 | +0.08(+0.43%) |
Mar 03, 2021 | 19.40 | 19.45 | 19.29 | 19.33 | 9,736 | +0.00(+0.00%) |
Mar 02, 2021 | 19.48 | 19.48 | 19.29 | 19.33 | 9,829 | -0.12(-0.63%) |
Mar 01, 2021 | 19.52 | 19.55 | 19.35 | 19.45 | 6,855 | -0.03(-0.17%) |
Feb 26, 2021 | 19.53 | 19.55 | 19.42 | 19.48 | 28,571 | +0.09(+0.48%) |
Feb 25, 2021 | 19.55 | 19.55 | 19.34 | 19.39 | 6,495 | -0.05(-0.27%) |
Feb 24, 2021 | 19.46 | 19.49 | 19.42 | 19.44 | 43,935 | +0.06(+0.29%) |
Feb 23, 2021 | 19.37 | 19.49 | 19.29 | 19.38 | 6,460 | +0.00(+0.00%) |
Feb 22, 2021 | 19.37 | 19.48 | 19.29 | 19.38 | 23,193 | -0.07(-0.33%) |
Feb 19, 2021 | 19.48 | 19.48 | 19.33 | 19.45 | 17,241 | +0.06(+0.33%) |
Feb 18, 2021 | 19.53 | 19.53 | 19.38 | 19.38 | 3,954 | -0.02(-0.12%) |
Feb 17, 2021 | 19.46 | 19.51 | 19.23 | 19.41 | 32,879 | +0.01(+0.04%) |
Feb 16, 2021 | 19.49 | 19.68 | 19.39 | 19.40 | 51,933 | -0.09(-0.46%) |
Feb 12, 2021 | 19.33 | 19.57 | 19.33 | 19.49 | 20,689 | +0.21(+1.11%) |
Feb 11, 2021 | 19.16 | 19.41 | 19.16 | 19.27 | 23,440 | +0.05(+0.29%) |
Feb 10, 2021 | 19.22 | 19.37 | 19.21 | 19.22 | 11,592 | -0.06(-0.29%) |
Feb 09, 2021 | 19.35 | 19.41 | 19.20 | 19.28 | 8,571 | +0.02(+0.13%) |
Feb 08, 2021 | 19.27 | 19.38 | 19.25 | 19.25 | 48,801 | -0.01(-0.04%) |
Feb 05, 2021 | 19.32 | 19.38 | 19.26 | 19.26 | 5,819 | +0.05(+0.25%) |
Feb 04, 2021 | 19.22 | 19.26 | 19.13 | 19.21 | 28,818 | +0.03(+0.17%) |
Feb 03, 2021 | 19.02 | 19.18 | 18.98 | 19.18 | 15,024 | +0.16(+0.85%) |
Feb 02, 2021 | 19.14 | 19.18 | 19.02 | 19.02 | 9,812 | +0.01(+0.04%) |
Feb 01, 2021 | 18.98 | 19.18 | 18.98 | 19.01 | 13,684 | +0.03(+0.17%) |
Jan 29, 2021 | 19.14 | 19.22 | 18.98 | 18.98 | 2,971 | -0.16(-0.84%) |
Jan 28, 2021 | 19.16 | 19.18 | 19.08 | 19.14 | 3,399 | +0.05(+0.25%) |
Jan 27, 2021 | 18.98 | 19.10 | 18.98 | 19.09 | 2,534 | +0.07(+0.34%) |
Jan 26, 2021 | 19.10 | 19.10 | 19.03 | 19.03 | 2,976 | -0.15(-0.76%) |
Jan 25, 2021 | 19.15 | 19.18 | 19.01 | 19.17 | 10,332 | +0.05(+0.27%) |
Jan 22, 2021 | 19.06 | 19.16 | 19.06 | 19.12 | 4,829 | +0.04(+0.23%) |
Jan 21, 2021 | 19.04 | 19.17 | 19.03 | 19.08 | 8,280 | +0.04(+0.22%) |
Jan 20, 2021 | 19.10 | 19.15 | 18.98 | 19.03 | 14,083 | -0.02(-0.12%) |
Jan 19, 2021 | 18.82 | 19.13 | 18.82 | 19.06 | 30,214 | +0.38(+2.03%) |
Jan 15, 2021 | 18.65 | 18.70 | 18.65 | 18.68 | 6,934 | +0.02(+0.09%) |
Jan 14, 2021 | 18.77 | 18.96 | 18.62 | 18.66 | 7,027 | +0.01(+0.04%) |
Jan 13, 2021 | 18.74 | 18.74 | 18.63 | 18.66 | 6,959 | +0.00(+0.01%) |
Jan 12, 2021 | 18.66 | 18.67 | 18.65 | 18.65 | 2,120 | -0.02(-0.09%) |
Jan 11, 2021 | 18.81 | 18.81 | 18.50 | 18.67 | 8,485 | -0.04(-0.21%) |
Jan 08, 2021 | 18.66 | 18.71 | 18.49 | 18.71 | 7,596 | +0.12(+0.63%) |
Jan 07, 2021 | 18.59 | 18.61 | 18.55 | 18.59 | 2,705 | -0.01(-0.03%) |
Jan 06, 2021 | 18.43 | 18.60 | 18.43 | 18.60 | 4,084 | +0.05(+0.26%) |
Jan 05, 2021 | 18.55 | 18.57 | 18.47 | 18.55 | 10,004 | +0.01(+0.04%) |
Jan 04, 2021 | 18.62 | 18.63 | 18.47 | 18.54 | 4,817 | +0.07(+0.39%) |
Dec 31, 2020 | 18.47 | 18.47 | 18.47 | 13,076 | +0.03(+0.17%) | |
Dec 30, 2020 | 18.39 | 18.47 | 18.39 | 18.44 | 13,076 | +0.01(+0.04%) |
Dec 29, 2020 | 18.47 | 18.55 | 18.40 | 18.43 | 12,377 | -0.05(-0.26%) |
Dec 28, 2020 | 18.55 | 18.55 | 18.46 | 18.48 | 9,111 | -0.03(-0.17%) |
Dec 24, 2020 | 18.33 | 18.55 | 18.33 | 18.51 | 5,728 | +0.12(+0.65%) |
Dec 23, 2020 | 18.56 | 18.62 | 18.19 | 18.39 | 59,345 | -0.24(-1.29%) |
Dec 22, 2020 | 18.55 | 18.64 | 18.51 | 18.63 | 5,512 | +0.08(+0.41%) |
Dec 21, 2020 | 18.66 | 18.67 | 18.51 | 18.55 | 9,010 | +0.00(+0.02%) |
Dec 18, 2020 | 18.75 | 18.75 | 18.49 | 18.55 | 15,565 | -0.11(-0.60%) |
Dec 17, 2020 | 18.71 | 18.72 | 18.57 | 18.66 | 5,743 | -0.06(-0.34%) |
Dec 16, 2020 | 18.67 | 19.03 | 18.67 | 18.73 | 18,304 | +0.04(+0.22%) |
Dec 15, 2020 | 18.81 | 18.89 | 18.58 | 18.69 | 9,249 | -0.12(-0.64%) |
Dec 14, 2020 | 18.74 | 18.85 | 18.73 | 18.81 | 44,490 | +0.02(+0.13%) |
Dec 11, 2020 | 18.83 | 18.85 | 18.43 | 18.78 | 7,262 | +0.04(+0.21%) |
Dec 10, 2020 | 18.33 | 18.75 | 18.33 | 18.74 | 26,997 | -0.06(-0.30%) |
Dec 09, 2020 | 18.77 | 18.85 | 18.75 | 18.80 | 12,064 | -0.08(-0.42%) |
Dec 08, 2020 | 18.65 | 18.88 | 18.65 | 18.88 | 4,336 | +0.12(+0.64%) |
Dec 07, 2020 | 18.77 | 18.84 | 18.61 | 18.76 | 17,369 | +0.07(+0.38%) |
Dec 04, 2020 | 18.65 | 18.80 | 18.65 | 18.69 | 20,661 | +0.04(+0.21%) |
Dec 03, 2020 | 18.72 | 18.82 | 18.54 | 18.65 | 11,054 | -0.20(-1.06%) |
Dec 02, 2020 | 18.85 | 18.85 | 18.70 | 18.85 | 33,307 | +0.12(+0.64%) |
Dec 01, 2020 | 18.75 | 18.77 | 18.61 | 18.73 | 16,991 | +0.10(+0.56%) |
Nov 30, 2020 | 18.93 | 18.93 | 18.62 | 18.62 | 15,859 | -0.10(-0.55%) |
Nov 27, 2020 | 18.73 | 18.73 | 18.73 | 18.73 | 125 | +0.00(+0.00%) |
Nov 25, 2020 | 18.90 | 18.90 | 18.73 | 18.73 | 5,259 | -0.11(-0.56%) |
Nov 24, 2020 | 18.69 | 18.88 | 18.69 | 18.83 | 3,092 | +0.15(+0.78%) |
Nov 23, 2020 | 18.65 | 18.73 | 18.65 | 18.69 | 4,253 | -0.04(-0.23%) |
Nov 20, 2020 | 18.74 | 18.74 | 18.64 | 18.73 | 1,878 | -0.12(-0.61%) |
Nov 19, 2020 | 18.58 | 18.85 | 18.58 | 18.85 | 9,034 | +0.04(+0.21%) |
Nov 18, 2020 | 18.61 | 18.81 | 18.53 | 18.81 | 6,178 | +0.06(+0.30%) |
Nov 17, 2020 | 18.21 | 18.76 | 18.21 | 18.75 | 7,749 | +0.06(+0.34%) |
Nov 16, 2020 | 18.37 | 18.69 | 18.37 | 18.69 | 5,210 | +0.31(+1.68%) |
Nov 13, 2020 | 18.30 | 18.38 | 18.30 | 18.38 | 4,507 | +0.19(+1.07%) |
Nov 12, 2020 | 18.34 | 18.34 | 18.18 | 18.18 | 7,937 | -0.10(-0.52%) |
Nov 11, 2020 | 18.08 | 18.28 | 18.08 | 18.28 | 10,139 | +0.06(+0.30%) |
Nov 10, 2020 | 18.08 | 18.27 | 18.06 | 18.22 | 3,305 | +0.08(+0.44%) |
Nov 09, 2020 | 18.04 | 18.19 | 18.00 | 18.14 | 6,408 | +0.18(+1.01%) |
Nov 06, 2020 | 17.96 | 17.96 | 17.96 | 17.96 | 2,279 | +0.00(+0.00%) |
Nov 05, 2020 | 17.88 | 18.07 | 17.81 | 17.96 | 21,856 | +0.13(+0.75%) |
Nov 04, 2020 | 18.11 | 18.30 | 17.82 | 17.83 | 1,415 | +0.01(+0.04%) |
Nov 03, 2020 | 17.84 | 18.04 | 17.81 | 17.82 | 1,876 | -0.02(-0.13%) |
Nov 02, 2020 | 18.08 | 18.08 | 17.84 | 17.84 | 8,189 | +0.13(+0.71%) |
Oct 30, 2020 | 18.20 | 18.20 | 17.72 | 17.72 | 16,337 | -0.38(-2.09%) |
Oct 29, 2020 | 18.10 | 18.20 | 18.10 | 18.10 | 3,719 | -0.08(-0.43%) |
Oct 28, 2020 | 18.22 | 18.22 | 18.10 | 18.18 | 2,703 | +0.01(+0.04%) |
Oct 27, 2020 | 18.09 | 18.17 | 18.09 | 18.17 | 1,603 | +0.01(+0.06%) |
Oct 26, 2020 | 18.32 | 18.32 | 18.09 | 18.16 | 3,713 | +0.06(+0.33%) |
Oct 23, 2020 | 18.10 | 18.37 | 18.10 | 18.10 | 5,952 | +0.00(+0.00%) |
Oct 22, 2020 | 18.25 | 18.36 | 18.10 | 18.10 | 1,371 | -0.06(-0.35%) |
Oct 21, 2020 | 18.20 | 18.29 | 18.10 | 18.16 | 35,571 | -0.03(-0.14%) |
Oct 20, 2020 | 18.18 | 18.19 | 18.16 | 18.19 | 2,914 | -0.01(-0.07%) |
Oct 19, 2020 | 18.26 | 18.26 | 18.10 | 18.20 | 3,893 | +0.00(+0.00%) |
Oct 16, 2020 | 18.20 | 18.24 | 18.16 | 18.20 | 4,179 | -0.08(-0.43%) |
Oct 15, 2020 | 18.28 | 18.28 | 18.28 | 322 | +0.10(+0.57%) | |
Oct 14, 2020 | 18.24 | 18.26 | 18.18 | 18.18 | 1,513 | +0.09(+0.52%) |
Oct 13, 2020 | 18.08 | 18.08 | 18.08 | 18.08 | 291 | +0.03(+0.17%) |
Oct 12, 2020 | 18.07 | 18.07 | 18.03 | 18.05 | 1,799 | -0.01(-0.04%) |
Oct 09, 2020 | 18.24 | 18.24 | 18.06 | 18.06 | 2,292 | -0.15(-0.81%) |
Oct 08, 2020 | 17.99 | 18.21 | 17.99 | 18.21 | 2,077 | -0.14(-0.78%) |
Oct 07, 2020 | 18.07 | 18.40 | 18.07 | 18.35 | 3,226 | +0.14(+0.75%) |
Oct 06, 2020 | 18.07 | 18.38 | 18.06 | 18.21 | 7,017 | +0.15(+0.80%) |
Oct 05, 2020 | 17.94 | 18.23 | 17.94 | 18.07 | 3,361 | -0.15(-0.82%) |
Oct 02, 2020 | 18.40 | 18.40 | 18.22 | 18.22 | 382 | +0.24(+1.31%) |
Oct 01, 2020 | 18.17 | 18.34 | 17.91 | 17.98 | 24,582 | -0.15(-0.84%) |
Sep 30, 2020 | 18.36 | 18.37 | 18.13 | 18.13 | 3,009 | -0.08(-0.46%) |
Sep 29, 2020 | 18.24 | 18.36 | 18.14 | 18.22 | 4,473 | -0.02(-0.09%) |
Sep 28, 2020 | 18.12 | 18.23 | 18.12 | 18.23 | 2,138 | +0.00(+0.00%) |
Sep 25, 2020 | 18.06 | 18.23 | 18.06 | 18.23 | 3,948 | +0.09(+0.52%) |
Sep 24, 2020 | 18.14 | 18.18 | 18.14 | 18.14 | 5,137 | +0.00(+0.00%) |
Sep 23, 2020 | 17.98 | 18.14 | 17.98 | 18.14 | 2,849 | -0.04(-0.24%) |
Sep 22, 2020 | 18.03 | 18.18 | 18.02 | 18.18 | 8,893 | +0.16(+0.90%) |
Sep 21, 2020 | 18.12 | 18.12 | 18.02 | 18.02 | 5,736 | -0.13(-0.71%) |
Sep 18, 2020 | 18.15 | 18.15 | 18.09 | 18.15 | 2,419 | -0.01(-0.04%) |
Sep 17, 2020 | 18.01 | 18.15 | 18.01 | 18.15 | 3,838 | +0.13(+0.73%) |
Sep 16, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 1,590 | -0.08(-0.43%) |
Sep 15, 2020 | 18.04 | 18.14 | 17.98 | 18.10 | 7,658 | +0.14(+0.79%) |
Sep 14, 2020 | 17.92 | 17.96 | 17.88 | 17.96 | 5,007 | -0.10(-0.58%) |
Sep 11, 2020 | 17.92 | 18.13 | 17.88 | 18.06 | 4,355 | +0.15(+0.81%) |
Sep 10, 2020 | 17.88 | 17.96 | 17.88 | 17.91 | 4,600 | +0.01(+0.03%) |
Sep 09, 2020 | 17.67 | 17.96 | 17.67 | 17.91 | 8,142 | +0.34(+1.96%) |
Sep 08, 2020 | 17.76 | 17.76 | 17.56 | 17.57 | 2,602 | -0.20(-1.10%) |
Sep 04, 2020 | 17.74 | 17.93 | 17.74 | 17.76 | 63,019 | +0.10(+0.55%) |
Sep 03, 2020 | 17.66 | 17.72 | 17.60 | 17.66 | 6,536 | -0.02(-0.12%) |
Sep 02, 2020 | 17.57 | 17.68 | 17.49 | 17.68 | 6,664 | +0.20(+1.13%) |
Sep 01, 2020 | 17.49 | 17.58 | 17.37 | 17.49 | 7,526 | +0.00(+0.00%) |
Aug 31, 2020 | 17.54 | 17.55 | 17.34 | 17.49 | 10,307 | +0.20(+1.13%) |
Aug 28, 2020 | 17.21 | 17.30 | 17.18 | 17.29 | 10,119 | +0.09(+0.52%) |
Aug 27, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 379 | -0.14(-0.79%) |
Aug 26, 2020 | 17.35 | 17.37 | 17.12 | 17.34 | 6,177 | -0.03(-0.18%) |
Aug 25, 2020 | 17.44 | 17.44 | 17.35 | 17.37 | 2,054 | +0.04(+0.23%) |
Aug 24, 2020 | 17.18 | 17.39 | 17.18 | 17.33 | 10,863 | +0.14(+0.83%) |
Aug 21, 2020 | 17.07 | 17.19 | 17.07 | 17.19 | 640 | +0.12(+0.72%) |
Aug 20, 2020 | 17.24 | 17.24 | 17.07 | 17.07 | 760 | -0.15(-0.88%) |
Aug 19, 2020 | 17.24 | 17.41 | 17.03 | 17.22 | 5,118 | +0.10(+0.57%) |
Aug 18, 2020 | 17.21 | 17.21 | 17.04 | 17.12 | 4,448 | -0.12(-0.72%) |
Aug 17, 2020 | 17.15 | 17.37 | 17.02 | 17.25 | 5,423 | -0.13(-0.76%) |
Aug 14, 2020 | 17.38 | 17.38 | 17.38 | 119 | +0.10(+0.59%) | |
Aug 13, 2020 | 17.07 | 17.44 | 17.07 | 17.28 | 7,992 | +0.03(+0.18%) |
Aug 12, 2020 | 17.10 | 17.36 | 17.04 | 17.25 | 4,749 | +0.05(+0.32%) |
Aug 11, 2020 | 17.07 | 17.21 | 16.90 | 17.19 | 24,227 | +0.18(+1.03%) |
Aug 10, 2020 | 16.94 | 17.02 | 16.67 | 17.02 | 45,820 | +0.24(+1.40%) |
Aug 07, 2020 | 16.84 | 16.84 | 16.57 | 16.78 | 26,928 | +0.09(+0.56%) |
Aug 06, 2020 | 16.65 | 16.71 | 16.54 | 16.69 | 23,920 | +0.05(+0.28%) |
Aug 05, 2020 | 16.65 | 16.66 | 16.64 | 16.64 | 2,625 | +0.03(+0.19%) |
Aug 04, 2020 | 16.69 | 16.69 | 16.61 | 16.61 | 43,458 | -0.21(-1.24%) |
Aug 03, 2020 | 16.69 | 16.84 | 16.61 | 16.82 | 30,046 | +0.10(+0.60%) |
Jul 31, 2020 | 16.61 | 16.72 | 16.53 | 16.72 | 5,926 | +0.19(+1.13%) |
Jul 30, 2020 | 16.42 | 16.81 | 16.42 | 16.53 | 6,068 | -0.05(-0.29%) |
Jul 29, 2020 | 16.57 | 16.61 | 16.28 | 16.58 | 53,404 | +0.00(+0.01%) |
Jul 28, 2020 | 16.54 | 16.58 | 16.51 | 16.58 | 5,064 | +0.05(+0.28%) |
Jul 27, 2020 | 16.80 | 16.80 | 16.52 | 16.53 | 9,323 | -0.20(-1.19%) |
Jul 24, 2020 | 16.72 | 16.77 | 16.66 | 16.73 | 2,448 | +0.01(+0.08%) |
Jul 23, 2020 | 16.87 | 16.92 | 16.69 | 16.72 | 3,864 | -0.18(-1.06%) |
Jul 22, 2020 | 16.70 | 16.92 | 16.64 | 16.90 | 3,530 | +0.12(+0.74%) |
Jul 21, 2020 | 16.82 | 16.93 | 16.57 | 16.77 | 2,989 | -0.14(-0.83%) |
Jul 20, 2020 | 16.61 | 16.91 | 16.57 | 16.91 | 14,909 | +0.34(+2.06%) |
Jul 17, 2020 | 16.46 | 16.61 | 16.39 | 16.57 | 7,859 | +0.08(+0.47%) |
Jul 16, 2020 | 16.59 | 16.73 | 16.48 | 16.49 | 28,040 | -0.09(-0.56%) |
Jul 15, 2020 | 16.59 | 16.85 | 16.36 | 16.59 | 9,221 | +0.22(+1.32%) |
Jul 14, 2020 | 16.58 | 16.58 | 16.36 | 16.37 | 14,907 | -0.06(-0.38%) |
Jul 13, 2020 | 16.38 | 16.44 | 16.38 | 16.43 | 51,076 | +0.05(+0.33%) |
Jul 10, 2020 | 16.65 | 16.73 | 16.28 | 16.38 | 30,721 | +0.10(+0.62%) |
Jul 09, 2020 | 16.49 | 16.49 | 16.28 | 16.28 | 41,698 | +0.00(+0.00%) |
Jul 08, 2020 | 16.44 | 16.66 | 15.80 | 16.28 | 34,243 | -0.07(-0.40%) |
Jul 07, 2020 | 16.38 | 16.57 | 16.29 | 16.34 | 36,991 | -0.07(-0.45%) |
Jul 06, 2020 | 16.94 | 16.95 | 16.42 | 16.42 | 44,612 | -0.36(-2.16%) |
Jul 02, 2020 | 17.04 | 17.04 | 16.72 | 16.78 | 17,240 | -0.19(-1.11%) |