Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.53 | 20.61 | 20.53 | 20.60 | 4,984 | +0.06(+0.28%) |
Jun 29, 2021 | 20.60 | 20.62 | 20.51 | 20.54 | 19,311 | +0.03(+0.16%) |
Jun 28, 2021 | 20.62 | 20.62 | 20.51 | 20.51 | 40,690 | -0.11(-0.52%) |
Jun 25, 2021 | 20.66 | 20.66 | 20.61 | 20.62 | 21,134 | +0.01(+0.04%) |
Jun 24, 2021 | 20.64 | 20.67 | 20.59 | 20.61 | 70,375 | -0.09(-0.44%) |
Jun 23, 2021 | 20.62 | 20.71 | 20.61 | 20.70 | 8,903 | +0.07(+0.32%) |
Jun 22, 2021 | 20.62 | 20.67 | 20.57 | 20.64 | 15,525 | +0.00(+0.00%) |
Jun 21, 2021 | 20.72 | 20.72 | 20.58 | 20.64 | 7,607 | -0.05(-0.24%) |
Jun 18, 2021 | 20.69 | 20.74 | 20.54 | 20.68 | 4,226 | +0.07(+0.32%) |
Jun 17, 2021 | 20.61 | 20.69 | 20.57 | 20.62 | 20,067 | +0.05(+0.25%) |
Jun 16, 2021 | 20.64 | 20.73 | 20.51 | 20.57 | 42,401 | -0.10(-0.48%) |
Jun 15, 2021 | 20.74 | 20.74 | 20.66 | 20.67 | 6,083 | -0.01(-0.04%) |
Jun 14, 2021 | 20.56 | 20.72 | 20.56 | 20.68 | 7,157 | -0.00(-0.02%) |
Jun 11, 2021 | 20.65 | 20.68 | 20.65 | 20.68 | 764 | +0.11(+0.54%) |
Jun 10, 2021 | 20.64 | 20.71 | 20.54 | 20.57 | 13,611 | -0.07(-0.32%) |
Jun 09, 2021 | 20.53 | 20.66 | 20.53 | 20.64 | 8,411 | +0.02(+0.11%) |
Jun 08, 2021 | 20.52 | 20.68 | 20.52 | 20.61 | 9,114 | +0.09(+0.45%) |
Jun 07, 2021 | 20.63 | 20.63 | 20.51 | 20.52 | 10,877 | +0.01(+0.04%) |
Jun 04, 2021 | 20.71 | 20.72 | 20.51 | 20.51 | 7,831 | -0.16(-0.75%) |
Jun 03, 2021 | 20.50 | 20.70 | 20.50 | 20.67 | 6,229 | +0.16(+0.80%) |
Jun 02, 2021 | 20.50 | 20.51 | 20.50 | 20.50 | 27,696 | -0.01(-0.04%) |
Jun 01, 2021 | 20.49 | 20.51 | 20.49 | 20.51 | 8,809 | +0.02(+0.12%) |
May 28, 2021 | 20.51 | 20.51 | 20.48 | 20.49 | 15,250 | -0.01(-0.04%) |
May 27, 2021 | 20.51 | 20.51 | 20.50 | 20.50 | 14,771 | -0.02(-0.08%) |
May 26, 2021 | 20.51 | 20.51 | 20.51 | 20.51 | 15,371 | -0.04(-0.20%) |
May 25, 2021 | 20.64 | 20.64 | 20.51 | 20.55 | 9,590 | -0.05(-0.24%) |
May 24, 2021 | 20.64 | 20.64 | 20.59 | 20.60 | 2,923 | -0.01(-0.04%) |
May 21, 2021 | 20.61 | 20.64 | 20.59 | 20.61 | 10,530 | +0.00(+0.00%) |
May 20, 2021 | 20.57 | 20.61 | 20.57 | 20.61 | 2,976 | +0.02(+0.12%) |
May 19, 2021 | 20.58 | 20.59 | 20.55 | 20.59 | 1,986 | +0.07(+0.32%) |
May 18, 2021 | 20.51 | 20.59 | 20.51 | 20.52 | 4,218 | +0.01(+0.04%) |
May 17, 2021 | 20.58 | 20.59 | 20.51 | 20.51 | 5,647 | +0.03(+0.16%) |
May 14, 2021 | 20.63 | 20.63 | 20.43 | 20.48 | 10,041 | +0.09(+0.44%) |
May 13, 2021 | 20.56 | 20.56 | 20.39 | 20.39 | 2,538 | +0.02(+0.08%) |
May 12, 2021 | 20.37 | 20.42 | 20.36 | 20.37 | 5,671 | +0.00(+0.00%) |
May 11, 2021 | 20.40 | 20.48 | 20.37 | 20.37 | 10,366 | -0.02(-0.12%) |
May 10, 2021 | 20.39 | 20.55 | 20.36 | 20.40 | 12,245 | +0.04(+0.22%) |
May 07, 2021 | 20.45 | 20.50 | 20.33 | 20.35 | 32,367 | -0.09(-0.46%) |
May 06, 2021 | 20.43 | 20.45 | 20.42 | 20.45 | 5,810 | +0.00(+0.00%) |
May 05, 2021 | 20.41 | 20.45 | 20.41 | 20.45 | 9,262 | -0.04(-0.20%) |
May 04, 2021 | 20.48 | 20.50 | 20.41 | 20.49 | 6,430 | -0.02(-0.08%) |
May 03, 2021 | 20.49 | 20.55 | 20.46 | 20.50 | 15,247 | -0.02(-0.12%) |
Apr 30, 2021 | 20.49 | 20.57 | 20.49 | 20.53 | 6,983 | +0.00(+0.00%) |
Apr 29, 2021 | 20.45 | 20.58 | 20.45 | 20.53 | 4,867 | +0.01(+0.04%) |
Apr 28, 2021 | 20.40 | 20.53 | 20.37 | 20.52 | 13,851 | +0.22(+1.09%) |
Apr 27, 2021 | 20.40 | 20.41 | 20.30 | 20.30 | 7,684 | +0.00(+0.00%) |
Apr 26, 2021 | 20.24 | 20.41 | 20.24 | 20.30 | 11,346 | +0.02(+0.08%) |
Apr 23, 2021 | 20.21 | 20.32 | 20.21 | 20.28 | 7,105 | +0.10(+0.49%) |
Apr 22, 2021 | 20.11 | 20.24 | 20.11 | 20.18 | 9,262 | +0.05(+0.24%) |
Apr 21, 2021 | 20.06 | 20.14 | 20.06 | 20.14 | 4,934 | +0.10(+0.49%) |
Apr 20, 2021 | 20.05 | 20.16 | 20.04 | 20.04 | 13,267 | -0.04(-0.20%) |
Apr 19, 2021 | 20.10 | 20.16 | 20.04 | 20.08 | 12,424 | -0.14(-0.71%) |
Apr 16, 2021 | 20.12 | 20.25 | 20.06 | 20.22 | 7,105 | +0.14(+0.71%) |
Apr 15, 2021 | 20.12 | 20.12 | 19.97 | 20.08 | 9,481 | +0.10(+0.51%) |
Apr 14, 2021 | 20.00 | 20.15 | 19.93 | 19.98 | 7,569 | +0.01(+0.04%) |
Apr 13, 2021 | 19.93 | 19.97 | 19.93 | 19.97 | 7,308 | +0.04(+0.22%) |
Apr 12, 2021 | 19.83 | 19.93 | 19.82 | 19.92 | 22,340 | +0.09(+0.45%) |
Apr 09, 2021 | 19.93 | 19.93 | 19.82 | 19.83 | 17,982 | -0.06(-0.29%) |
Apr 08, 2021 | 19.93 | 19.93 | 19.89 | 19.89 | 13,382 | -0.02(-0.08%) |
Apr 07, 2021 | 19.91 | 19.96 | 19.85 | 19.91 | 24,398 | +0.09(+0.45%) |
Apr 06, 2021 | 19.82 | 19.90 | 19.82 | 19.82 | 72,939 | -0.04(-0.21%) |
Apr 05, 2021 | 19.85 | 19.89 | 19.78 | 19.86 | 21,066 | +0.02(+0.09%) |
Apr 01, 2021 | 19.85 | 19.85 | 19.74 | 19.84 | 21,554 | +0.03(+0.16%) |
Mar 31, 2021 | 19.85 | 19.85 | 19.74 | 19.81 | 8,530 | +0.01(+0.04%) |
Mar 30, 2021 | 19.77 | 19.83 | 19.76 | 19.80 | 18,960 | -0.00(-0.01%) |
Mar 29, 2021 | 19.85 | 19.85 | 19.74 | 19.80 | 8,318 | +0.07(+0.34%) |
Mar 26, 2021 | 19.83 | 19.83 | 19.74 | 19.74 | 24,510 | -0.03(-0.16%) |
Mar 25, 2021 | 19.81 | 19.81 | 19.74 | 19.77 | 10,831 | +0.04(+0.19%) |
Mar 24, 2021 | 19.75 | 19.81 | 19.72 | 19.73 | 22,459 | +0.00(+0.02%) |
Mar 23, 2021 | 19.81 | 19.81 | 19.73 | 19.73 | 22,171 | -0.02(-0.08%) |
Mar 22, 2021 | 19.73 | 19.81 | 19.69 | 19.75 | 42,443 | +0.02(+0.08%) |
Mar 19, 2021 | 19.57 | 19.75 | 19.51 | 19.73 | 14,041 | +0.12(+0.60%) |
Mar 18, 2021 | 19.85 | 19.85 | 19.57 | 19.61 | 11,512 | -0.16(-0.80%) |
Mar 17, 2021 | 19.84 | 19.85 | 19.73 | 19.77 | 15,861 | +0.08(+0.41%) |
Mar 16, 2021 | 19.72 | 19.81 | 19.69 | 19.69 | 20,628 | +0.07(+0.33%) |
Mar 15, 2021 | 19.60 | 19.66 | 19.58 | 19.62 | 10,656 | +0.16(+0.83%) |
Mar 12, 2021 | 19.58 | 19.61 | 19.46 | 19.46 | 25,633 | -0.11(-0.58%) |
Mar 11, 2021 | 19.46 | 19.57 | 19.45 | 19.57 | 7,209 | +0.03(+0.16%) |
Mar 10, 2021 | 19.40 | 19.54 | 19.40 | 19.54 | 25,848 | +0.20(+1.04%) |
Mar 09, 2021 | 19.31 | 19.45 | 19.31 | 19.34 | 25,407 | +0.02(+0.13%) |
Mar 08, 2021 | 19.35 | 19.37 | 19.29 | 19.32 | 12,317 | -0.04(-0.19%) |
Mar 05, 2021 | 19.30 | 19.36 | 19.26 | 19.35 | 4,705 | +0.05(+0.27%) |
Mar 04, 2021 | 19.38 | 19.38 | 19.30 | 19.30 | 19,483 | +0.08(+0.43%) |
Mar 03, 2021 | 19.29 | 19.34 | 19.18 | 19.22 | 9,790 | +0.00(+0.00%) |
Mar 02, 2021 | 19.38 | 19.38 | 19.18 | 19.22 | 9,884 | -0.12(-0.63%) |
Mar 01, 2021 | 19.42 | 19.44 | 19.24 | 19.34 | 6,893 | -0.03(-0.17%) |
Feb 26, 2021 | 19.42 | 19.44 | 19.32 | 19.37 | 28,729 | +0.09(+0.48%) |
Feb 25, 2021 | 19.44 | 19.44 | 19.24 | 19.28 | 6,530 | -0.05(-0.27%) |
Feb 24, 2021 | 19.35 | 19.38 | 19.31 | 19.33 | 44,178 | +0.06(+0.29%) |
Feb 23, 2021 | 19.27 | 19.38 | 19.18 | 19.28 | 6,496 | +0.00(+0.00%) |
Feb 22, 2021 | 19.26 | 19.37 | 19.18 | 19.28 | 23,321 | -0.06(-0.33%) |
Feb 19, 2021 | 19.37 | 19.37 | 19.23 | 19.34 | 17,336 | +0.06(+0.33%) |
Feb 18, 2021 | 19.42 | 19.42 | 19.28 | 19.28 | 3,976 | -0.02(-0.12%) |
Feb 17, 2021 | 19.35 | 19.41 | 19.12 | 19.30 | 33,060 | +0.01(+0.04%) |
Feb 16, 2021 | 19.38 | 19.57 | 19.28 | 19.29 | 52,219 | -0.09(-0.46%) |
Feb 12, 2021 | 19.22 | 19.46 | 19.22 | 19.38 | 20,803 | +0.21(+1.11%) |
Feb 11, 2021 | 19.05 | 19.30 | 19.05 | 19.17 | 23,570 | +0.05(+0.29%) |
Feb 10, 2021 | 19.11 | 19.26 | 19.11 | 19.11 | 11,656 | -0.06(-0.29%) |
Feb 09, 2021 | 19.24 | 19.31 | 19.10 | 19.17 | 8,618 | +0.02(+0.13%) |
Feb 08, 2021 | 19.16 | 19.28 | 19.15 | 19.15 | 49,070 | -0.01(-0.04%) |
Feb 05, 2021 | 19.21 | 19.28 | 19.15 | 19.15 | 5,852 | +0.05(+0.25%) |
Feb 04, 2021 | 19.11 | 19.15 | 19.02 | 19.11 | 28,977 | +0.03(+0.17%) |
Feb 03, 2021 | 18.91 | 19.07 | 18.87 | 19.07 | 15,107 | +0.16(+0.85%) |
Feb 02, 2021 | 19.03 | 19.07 | 18.91 | 18.91 | 9,866 | +0.01(+0.04%) |
Feb 01, 2021 | 18.87 | 19.07 | 18.87 | 18.91 | 13,759 | +0.03(+0.17%) |
Jan 29, 2021 | 19.03 | 19.11 | 18.87 | 18.87 | 2,988 | -0.16(-0.84%) |
Jan 28, 2021 | 19.06 | 19.07 | 18.97 | 19.03 | 3,417 | +0.05(+0.25%) |
Jan 27, 2021 | 18.87 | 18.99 | 18.87 | 18.99 | 2,548 | +0.06(+0.34%) |
Jan 26, 2021 | 18.99 | 18.99 | 18.92 | 18.92 | 2,993 | -0.14(-0.76%) |
Jan 25, 2021 | 19.04 | 19.07 | 18.91 | 19.07 | 10,389 | +0.05(+0.27%) |
Jan 22, 2021 | 18.95 | 19.06 | 18.95 | 19.02 | 4,856 | +0.04(+0.23%) |
Jan 21, 2021 | 18.94 | 19.06 | 18.93 | 18.97 | 8,326 | +0.04(+0.22%) |
Jan 20, 2021 | 18.99 | 19.05 | 18.87 | 18.93 | 14,160 | -0.02(-0.13%) |
Jan 19, 2021 | 18.71 | 19.03 | 18.71 | 18.95 | 30,381 | +0.38(+2.03%) |
Jan 15, 2021 | 18.55 | 18.59 | 18.55 | 18.58 | 6,972 | +0.02(+0.09%) |
Jan 14, 2021 | 18.66 | 18.86 | 18.52 | 18.56 | 7,066 | +0.01(+0.04%) |
Jan 13, 2021 | 18.64 | 18.64 | 18.53 | 18.55 | 6,998 | +0.00(+0.01%) |
Jan 12, 2021 | 18.56 | 18.57 | 18.55 | 18.55 | 2,132 | -0.02(-0.09%) |
Jan 11, 2021 | 18.70 | 18.70 | 18.40 | 18.57 | 8,532 | -0.04(-0.21%) |
Jan 08, 2021 | 18.56 | 18.61 | 18.38 | 18.61 | 7,638 | +0.12(+0.63%) |
Jan 07, 2021 | 18.49 | 18.51 | 18.45 | 18.49 | 2,720 | -0.01(-0.03%) |
Jan 06, 2021 | 18.33 | 18.50 | 18.33 | 18.50 | 4,107 | +0.05(+0.26%) |
Jan 05, 2021 | 18.45 | 18.47 | 18.36 | 18.45 | 10,059 | +0.01(+0.04%) |
Jan 04, 2021 | 18.52 | 18.53 | 18.37 | 18.44 | 4,844 | +0.07(+0.39%) |
Dec 31, 2020 | 18.37 | 18.37 | 18.37 | 13,148 | +0.03(+0.17%) | |
Dec 30, 2020 | 18.29 | 18.37 | 18.29 | 18.34 | 13,148 | +0.01(+0.04%) |
Dec 29, 2020 | 18.37 | 18.45 | 18.30 | 18.33 | 12,446 | -0.05(-0.26%) |
Dec 28, 2020 | 18.45 | 18.45 | 18.36 | 18.38 | 9,161 | -0.03(-0.17%) |
Dec 24, 2020 | 18.23 | 18.45 | 18.23 | 18.41 | 5,759 | +0.12(+0.66%) |
Dec 23, 2020 | 18.46 | 18.52 | 18.09 | 18.29 | 59,673 | -0.24(-1.29%) |
Dec 22, 2020 | 18.45 | 18.54 | 18.41 | 18.53 | 5,543 | +0.08(+0.41%) |
Dec 21, 2020 | 18.56 | 18.57 | 18.41 | 18.45 | 9,060 | +0.00(+0.02%) |
Dec 18, 2020 | 18.65 | 18.65 | 18.38 | 18.45 | 15,651 | -0.11(-0.60%) |
Dec 17, 2020 | 18.61 | 18.62 | 18.46 | 18.56 | 5,774 | -0.06(-0.34%) |
Dec 16, 2020 | 18.57 | 18.93 | 18.57 | 18.62 | 18,405 | +0.04(+0.22%) |
Dec 15, 2020 | 18.70 | 18.78 | 18.48 | 18.58 | 9,300 | -0.12(-0.64%) |
Dec 14, 2020 | 18.64 | 18.74 | 18.62 | 18.70 | 44,736 | +0.02(+0.13%) |
Dec 11, 2020 | 18.73 | 18.74 | 18.33 | 18.68 | 7,302 | +0.04(+0.21%) |
Dec 10, 2020 | 18.23 | 18.65 | 18.23 | 18.64 | 27,146 | -0.06(-0.30%) |
Dec 09, 2020 | 18.66 | 18.74 | 18.65 | 18.70 | 12,131 | -0.08(-0.42%) |
Dec 08, 2020 | 18.54 | 18.78 | 18.54 | 18.78 | 4,360 | +0.12(+0.64%) |
Dec 07, 2020 | 18.66 | 18.74 | 18.51 | 18.66 | 17,465 | +0.07(+0.38%) |
Dec 04, 2020 | 18.54 | 18.69 | 18.54 | 18.58 | 20,775 | +0.04(+0.21%) |
Dec 03, 2020 | 18.61 | 18.72 | 18.43 | 18.54 | 11,115 | -0.20(-1.06%) |
Dec 02, 2020 | 18.74 | 18.75 | 18.59 | 18.74 | 33,491 | +0.12(+0.64%) |
Dec 01, 2020 | 18.65 | 18.66 | 18.51 | 18.62 | 17,084 | +0.10(+0.56%) |
Nov 30, 2020 | 18.82 | 18.82 | 18.52 | 18.52 | 15,946 | -0.10(-0.55%) |
Nov 27, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 125 | +0.00(+0.00%) |
Nov 25, 2020 | 18.80 | 18.80 | 18.62 | 18.62 | 5,288 | -0.11(-0.56%) |
Nov 24, 2020 | 18.58 | 18.78 | 18.58 | 18.73 | 3,110 | +0.15(+0.78%) |
Nov 23, 2020 | 18.54 | 18.62 | 18.54 | 18.58 | 4,277 | -0.04(-0.23%) |
Nov 20, 2020 | 18.64 | 18.64 | 18.54 | 18.63 | 1,888 | -0.12(-0.61%) |
Nov 19, 2020 | 18.48 | 18.74 | 18.47 | 18.74 | 9,084 | +0.04(+0.21%) |
Nov 18, 2020 | 18.51 | 18.70 | 18.43 | 18.70 | 6,212 | +0.06(+0.30%) |
Nov 17, 2020 | 18.11 | 18.66 | 18.11 | 18.65 | 7,792 | +0.06(+0.34%) |
Nov 16, 2020 | 18.27 | 18.58 | 18.27 | 18.58 | 5,239 | +0.31(+1.68%) |
Nov 13, 2020 | 18.20 | 18.28 | 18.20 | 18.28 | 4,532 | +0.19(+1.07%) |
Nov 12, 2020 | 18.24 | 18.24 | 18.08 | 18.08 | 7,981 | -0.09(-0.52%) |
Nov 11, 2020 | 17.98 | 18.18 | 17.98 | 18.18 | 10,195 | +0.05(+0.30%) |
Nov 10, 2020 | 17.98 | 18.17 | 17.96 | 18.12 | 3,323 | +0.08(+0.44%) |
Nov 09, 2020 | 17.94 | 18.09 | 17.90 | 18.04 | 6,443 | +0.18(+1.01%) |
Nov 06, 2020 | 17.86 | 17.86 | 17.86 | 17.86 | 2,292 | +0.00(+0.00%) |
Nov 05, 2020 | 17.79 | 17.97 | 17.71 | 17.86 | 21,977 | +0.13(+0.75%) |
Nov 04, 2020 | 18.01 | 18.20 | 17.72 | 17.73 | 1,423 | +0.01(+0.04%) |
Nov 03, 2020 | 17.75 | 17.94 | 17.71 | 17.72 | 1,887 | -0.02(-0.13%) |
Nov 02, 2020 | 17.98 | 17.98 | 17.75 | 17.75 | 8,234 | +0.13(+0.71%) |
Oct 30, 2020 | 18.10 | 18.10 | 17.62 | 17.62 | 16,427 | -0.38(-2.09%) |
Oct 29, 2020 | 18.00 | 18.10 | 18.00 | 18.00 | 3,740 | -0.08(-0.43%) |
Oct 28, 2020 | 18.12 | 18.12 | 18.00 | 18.08 | 2,718 | +0.01(+0.04%) |
Oct 27, 2020 | 17.99 | 18.07 | 17.99 | 18.07 | 1,612 | +0.01(+0.07%) |
Oct 26, 2020 | 18.22 | 18.22 | 17.99 | 18.06 | 3,733 | +0.06(+0.33%) |
Oct 23, 2020 | 18.00 | 18.27 | 18.00 | 18.00 | 5,985 | +0.00(+0.00%) |
Oct 22, 2020 | 18.15 | 18.26 | 18.00 | 18.00 | 1,379 | -0.06(-0.35%) |
Oct 21, 2020 | 18.10 | 18.19 | 18.00 | 18.06 | 35,768 | -0.03(-0.14%) |
Oct 20, 2020 | 18.08 | 18.09 | 18.06 | 18.09 | 2,930 | -0.01(-0.07%) |
Oct 19, 2020 | 18.16 | 18.16 | 18.00 | 18.10 | 3,914 | +0.00(+0.00%) |
Oct 16, 2020 | 18.10 | 18.14 | 18.06 | 18.10 | 4,202 | -0.08(-0.43%) |
Oct 15, 2020 | 18.18 | 18.18 | 18.18 | 324 | +0.10(+0.57%) | |
Oct 14, 2020 | 18.14 | 18.16 | 18.08 | 18.08 | 1,521 | +0.09(+0.52%) |
Oct 13, 2020 | 17.98 | 17.98 | 17.98 | 17.98 | 293 | +0.03(+0.17%) |
Oct 12, 2020 | 17.97 | 17.97 | 17.94 | 17.95 | 1,809 | -0.01(-0.04%) |
Oct 09, 2020 | 18.13 | 18.13 | 17.96 | 17.96 | 2,305 | -0.15(-0.81%) |
Oct 08, 2020 | 17.89 | 18.11 | 17.89 | 18.11 | 2,088 | -0.14(-0.78%) |
Oct 07, 2020 | 17.97 | 18.30 | 17.97 | 18.25 | 3,243 | +0.14(+0.75%) |
Oct 06, 2020 | 17.97 | 18.28 | 17.96 | 18.11 | 7,056 | +0.14(+0.80%) |
Oct 05, 2020 | 17.84 | 18.13 | 17.84 | 17.97 | 3,379 | -0.15(-0.82%) |
Oct 02, 2020 | 18.30 | 18.30 | 18.12 | 18.12 | 384 | +0.23(+1.31%) |
Oct 01, 2020 | 18.07 | 18.24 | 17.81 | 17.88 | 24,718 | -0.15(-0.84%) |
Sep 30, 2020 | 18.26 | 18.27 | 18.03 | 18.03 | 3,026 | -0.08(-0.46%) |
Sep 29, 2020 | 18.14 | 18.26 | 18.04 | 18.12 | 4,497 | -0.02(-0.09%) |
Sep 28, 2020 | 18.02 | 18.13 | 18.02 | 18.13 | 2,150 | +0.00(+0.00%) |
Sep 25, 2020 | 17.96 | 18.13 | 17.96 | 18.13 | 3,970 | +0.09(+0.52%) |
Sep 24, 2020 | 18.04 | 18.08 | 18.04 | 18.04 | 5,166 | +0.00(+0.00%) |
Sep 23, 2020 | 17.88 | 18.04 | 17.88 | 18.04 | 2,864 | -0.04(-0.24%) |
Sep 22, 2020 | 17.93 | 18.08 | 17.92 | 18.08 | 8,942 | +0.16(+0.90%) |
Sep 21, 2020 | 18.02 | 18.02 | 17.92 | 17.92 | 5,768 | -0.13(-0.71%) |
Sep 18, 2020 | 18.05 | 18.05 | 17.99 | 18.05 | 2,433 | -0.01(-0.04%) |
Sep 17, 2020 | 17.91 | 18.05 | 17.91 | 18.05 | 3,859 | +0.13(+0.73%) |
Sep 16, 2020 | 17.92 | 17.92 | 17.92 | 17.92 | 1,599 | -0.08(-0.43%) |
Sep 15, 2020 | 17.94 | 18.05 | 17.88 | 18.00 | 7,700 | +0.14(+0.79%) |
Sep 14, 2020 | 17.82 | 17.86 | 17.78 | 17.86 | 5,034 | -0.10(-0.58%) |
Sep 11, 2020 | 17.82 | 18.03 | 17.78 | 17.96 | 4,379 | +0.14(+0.81%) |
Sep 10, 2020 | 17.78 | 17.86 | 17.78 | 17.82 | 4,626 | +0.00(+0.03%) |
Sep 09, 2020 | 17.57 | 17.86 | 17.57 | 17.81 | 8,187 | +0.34(+1.96%) |
Sep 08, 2020 | 17.66 | 17.66 | 17.46 | 17.47 | 2,617 | -0.19(-1.10%) |
Sep 04, 2020 | 17.64 | 17.83 | 17.64 | 17.66 | 63,368 | +0.10(+0.55%) |
Sep 03, 2020 | 17.56 | 17.62 | 17.51 | 17.57 | 6,572 | -0.02(-0.12%) |
Sep 02, 2020 | 17.47 | 17.59 | 17.39 | 17.59 | 6,701 | +0.20(+1.13%) |
Sep 01, 2020 | 17.39 | 17.48 | 17.28 | 17.39 | 7,568 | +0.00(+0.00%) |
Aug 31, 2020 | 17.45 | 17.45 | 17.24 | 17.39 | 10,364 | +0.19(+1.13%) |
Aug 28, 2020 | 17.11 | 17.21 | 17.08 | 17.20 | 10,174 | +0.09(+0.52%) |
Aug 27, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 381 | -0.14(-0.79%) |
Aug 26, 2020 | 17.26 | 17.28 | 17.03 | 17.24 | 6,211 | -0.03(-0.18%) |
Aug 25, 2020 | 17.34 | 17.35 | 17.25 | 17.28 | 2,065 | +0.04(+0.23%) |
Aug 24, 2020 | 17.08 | 17.29 | 17.08 | 17.24 | 10,923 | +0.14(+0.83%) |
Aug 21, 2020 | 16.97 | 17.09 | 16.97 | 17.09 | 643 | +0.12(+0.72%) |
Aug 20, 2020 | 17.15 | 17.15 | 16.97 | 16.97 | 765 | -0.15(-0.88%) |
Aug 19, 2020 | 17.15 | 17.31 | 16.93 | 17.12 | 5,146 | +0.10(+0.57%) |
Aug 18, 2020 | 17.12 | 17.12 | 16.95 | 17.03 | 4,473 | -0.12(-0.72%) |
Aug 17, 2020 | 17.06 | 17.28 | 16.93 | 17.15 | 5,453 | -0.13(-0.76%) |
Aug 14, 2020 | 17.28 | 17.28 | 17.28 | 119 | +0.10(+0.59%) | |
Aug 13, 2020 | 16.97 | 17.35 | 16.97 | 17.18 | 8,036 | +0.03(+0.18%) |
Aug 12, 2020 | 17.00 | 17.27 | 16.94 | 17.15 | 4,775 | +0.05(+0.32%) |
Aug 11, 2020 | 16.97 | 17.12 | 16.80 | 17.10 | 24,361 | +0.18(+1.03%) |
Aug 10, 2020 | 16.84 | 16.93 | 16.58 | 16.92 | 46,073 | +0.23(+1.40%) |
Aug 07, 2020 | 16.75 | 16.75 | 16.48 | 16.69 | 27,076 | +0.09(+0.56%) |
Aug 06, 2020 | 16.56 | 16.62 | 16.45 | 16.60 | 24,053 | +0.05(+0.28%) |
Aug 05, 2020 | 16.56 | 16.56 | 16.55 | 16.55 | 2,640 | +0.03(+0.19%) |
Aug 04, 2020 | 16.60 | 16.60 | 16.52 | 16.52 | 43,698 | -0.21(-1.24%) |
Aug 03, 2020 | 16.60 | 16.75 | 16.52 | 16.73 | 30,212 | +0.10(+0.60%) |
Jul 31, 2020 | 16.52 | 16.63 | 16.44 | 16.63 | 5,959 | +0.19(+1.13%) |
Jul 30, 2020 | 16.33 | 16.72 | 16.33 | 16.44 | 6,102 | -0.05(-0.29%) |
Jul 29, 2020 | 16.48 | 16.52 | 16.19 | 16.49 | 53,699 | +0.00(+0.01%) |
Jul 28, 2020 | 16.45 | 16.49 | 16.42 | 16.49 | 5,092 | +0.05(+0.28%) |
Jul 27, 2020 | 16.71 | 16.71 | 16.43 | 16.44 | 9,374 | -0.20(-1.19%) |
Jul 24, 2020 | 16.63 | 16.68 | 16.57 | 16.64 | 2,461 | +0.01(+0.08%) |
Jul 23, 2020 | 16.78 | 16.83 | 16.60 | 16.63 | 3,885 | -0.18(-1.06%) |
Jul 22, 2020 | 16.61 | 16.83 | 16.55 | 16.80 | 3,549 | +0.12(+0.74%) |
Jul 21, 2020 | 16.73 | 16.83 | 16.48 | 16.68 | 3,005 | -0.14(-0.83%) |
Jul 20, 2020 | 16.52 | 16.82 | 16.48 | 16.82 | 14,992 | +0.34(+2.06%) |
Jul 17, 2020 | 16.37 | 16.52 | 16.30 | 16.48 | 7,902 | +0.08(+0.47%) |
Jul 16, 2020 | 16.50 | 16.63 | 16.39 | 16.40 | 28,194 | -0.09(-0.56%) |
Jul 15, 2020 | 16.49 | 16.76 | 16.27 | 16.49 | 9,272 | +0.21(+1.32%) |
Jul 14, 2020 | 16.49 | 16.49 | 16.27 | 16.28 | 14,989 | -0.06(-0.38%) |
Jul 13, 2020 | 16.29 | 16.35 | 16.29 | 16.34 | 51,358 | +0.05(+0.33%) |
Jul 10, 2020 | 16.56 | 16.64 | 16.19 | 16.29 | 30,891 | +0.10(+0.62%) |
Jul 09, 2020 | 16.40 | 16.40 | 16.19 | 16.19 | 41,929 | +0.00(+0.00%) |
Jul 08, 2020 | 16.35 | 16.57 | 15.72 | 16.19 | 34,433 | -0.07(-0.40%) |
Jul 07, 2020 | 16.29 | 16.48 | 16.20 | 16.25 | 37,196 | -0.07(-0.45%) |
Jul 06, 2020 | 16.85 | 16.86 | 16.33 | 16.33 | 44,859 | -0.36(-2.16%) |
Jul 02, 2020 | 16.94 | 16.94 | 16.62 | 16.69 | 17,335 | -0.19(-1.11%) |