Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.64 | 20.72 | 20.64 | 20.71 | 4,957 | +0.06(+0.28%) |
Jun 29, 2021 | 20.71 | 20.73 | 20.62 | 20.65 | 19,208 | +0.03(+0.16%) |
Jun 28, 2021 | 20.73 | 20.73 | 20.62 | 20.62 | 40,474 | -0.11(-0.52%) |
Jun 25, 2021 | 20.77 | 20.77 | 20.72 | 20.73 | 21,022 | +0.01(+0.04%) |
Jun 24, 2021 | 20.75 | 20.78 | 20.70 | 20.72 | 70,001 | -0.09(-0.44%) |
Jun 23, 2021 | 20.73 | 20.82 | 20.72 | 20.81 | 8,855 | +0.07(+0.32%) |
Jun 22, 2021 | 20.73 | 20.78 | 20.68 | 20.75 | 15,443 | +0.00(+0.00%) |
Jun 21, 2021 | 20.83 | 20.83 | 20.69 | 20.75 | 7,566 | -0.05(-0.24%) |
Jun 18, 2021 | 20.80 | 20.85 | 20.65 | 20.80 | 4,204 | +0.07(+0.32%) |
Jun 17, 2021 | 20.72 | 20.80 | 20.68 | 20.73 | 19,960 | +0.05(+0.25%) |
Jun 16, 2021 | 20.75 | 20.84 | 20.62 | 20.68 | 42,175 | -0.10(-0.48%) |
Jun 15, 2021 | 20.85 | 20.85 | 20.77 | 20.78 | 6,050 | -0.01(-0.04%) |
Jun 14, 2021 | 20.67 | 20.83 | 20.67 | 20.79 | 7,119 | -0.00(-0.02%) |
Jun 11, 2021 | 20.76 | 20.79 | 20.76 | 20.79 | 760 | +0.11(+0.54%) |
Jun 10, 2021 | 20.75 | 20.82 | 20.65 | 20.68 | 13,538 | -0.07(-0.32%) |
Jun 09, 2021 | 20.64 | 20.77 | 20.64 | 20.75 | 8,367 | +0.02(+0.11%) |
Jun 08, 2021 | 20.63 | 20.79 | 20.63 | 20.72 | 9,065 | +0.09(+0.45%) |
Jun 07, 2021 | 20.74 | 20.74 | 20.62 | 20.63 | 10,819 | +0.01(+0.04%) |
Jun 04, 2021 | 20.82 | 20.83 | 20.62 | 20.62 | 7,790 | -0.16(-0.75%) |
Jun 03, 2021 | 20.61 | 20.81 | 20.61 | 20.78 | 6,195 | +0.16(+0.80%) |
Jun 02, 2021 | 20.61 | 20.62 | 20.61 | 20.61 | 27,549 | -0.01(-0.04%) |
Jun 01, 2021 | 20.60 | 20.62 | 20.60 | 20.62 | 8,762 | +0.02(+0.12%) |
May 28, 2021 | 20.62 | 20.62 | 20.59 | 20.60 | 15,169 | -0.01(-0.04%) |
May 27, 2021 | 20.62 | 20.62 | 20.61 | 20.61 | 14,692 | -0.02(-0.08%) |
May 26, 2021 | 20.62 | 20.62 | 20.62 | 20.62 | 15,289 | -0.04(-0.20%) |
May 25, 2021 | 20.75 | 20.75 | 20.62 | 20.66 | 9,539 | -0.05(-0.24%) |
May 24, 2021 | 20.75 | 20.75 | 20.70 | 20.71 | 2,908 | -0.01(-0.04%) |
May 21, 2021 | 20.72 | 20.75 | 20.70 | 20.72 | 10,474 | +0.00(+0.00%) |
May 20, 2021 | 20.68 | 20.72 | 20.68 | 20.72 | 2,960 | +0.02(+0.12%) |
May 19, 2021 | 20.69 | 20.70 | 20.66 | 20.70 | 1,976 | +0.07(+0.32%) |
May 18, 2021 | 20.62 | 20.70 | 20.62 | 20.63 | 4,195 | +0.01(+0.04%) |
May 17, 2021 | 20.69 | 20.70 | 20.62 | 20.62 | 5,617 | +0.03(+0.16%) |
May 14, 2021 | 20.74 | 20.74 | 20.54 | 20.59 | 9,988 | +0.09(+0.44%) |
May 13, 2021 | 20.67 | 20.67 | 20.50 | 20.50 | 2,525 | +0.02(+0.08%) |
May 12, 2021 | 20.48 | 20.53 | 20.47 | 20.48 | 5,641 | +0.00(+0.00%) |
May 11, 2021 | 20.51 | 20.59 | 20.48 | 20.48 | 10,310 | -0.02(-0.12%) |
May 10, 2021 | 20.50 | 20.66 | 20.47 | 20.51 | 12,180 | +0.05(+0.22%) |
May 07, 2021 | 20.56 | 20.60 | 20.44 | 20.46 | 32,195 | -0.09(-0.46%) |
May 06, 2021 | 20.54 | 20.56 | 20.53 | 20.56 | 5,780 | +0.00(+0.00%) |
May 05, 2021 | 20.52 | 20.56 | 20.52 | 20.56 | 9,212 | -0.04(-0.20%) |
May 04, 2021 | 20.59 | 20.61 | 20.51 | 20.60 | 6,396 | -0.02(-0.08%) |
May 03, 2021 | 20.60 | 20.66 | 20.57 | 20.61 | 15,166 | -0.02(-0.12%) |
Apr 30, 2021 | 20.60 | 20.68 | 20.60 | 20.64 | 6,946 | +0.00(+0.00%) |
Apr 29, 2021 | 20.56 | 20.69 | 20.56 | 20.64 | 4,841 | +0.01(+0.04%) |
Apr 28, 2021 | 20.51 | 20.64 | 20.48 | 20.63 | 13,777 | +0.22(+1.09%) |
Apr 27, 2021 | 20.51 | 20.51 | 20.41 | 20.41 | 7,643 | +0.00(+0.00%) |
Apr 26, 2021 | 20.35 | 20.51 | 20.35 | 20.41 | 11,285 | +0.02(+0.08%) |
Apr 23, 2021 | 20.32 | 20.43 | 20.32 | 20.39 | 7,068 | +0.10(+0.48%) |
Apr 22, 2021 | 20.22 | 20.35 | 20.22 | 20.29 | 9,212 | +0.05(+0.24%) |
Apr 21, 2021 | 20.17 | 20.25 | 20.17 | 20.24 | 4,908 | +0.10(+0.49%) |
Apr 20, 2021 | 20.16 | 20.27 | 20.15 | 20.15 | 13,196 | -0.04(-0.20%) |
Apr 19, 2021 | 20.21 | 20.27 | 20.15 | 20.19 | 12,358 | -0.14(-0.71%) |
Apr 16, 2021 | 20.23 | 20.36 | 20.17 | 20.33 | 7,068 | +0.14(+0.71%) |
Apr 15, 2021 | 20.23 | 20.23 | 20.08 | 20.19 | 9,431 | +0.10(+0.51%) |
Apr 14, 2021 | 20.10 | 20.26 | 20.04 | 20.08 | 7,529 | +0.01(+0.04%) |
Apr 13, 2021 | 20.04 | 20.08 | 20.04 | 20.08 | 7,269 | +0.04(+0.22%) |
Apr 12, 2021 | 19.94 | 20.04 | 19.92 | 20.03 | 22,221 | +0.09(+0.45%) |
Apr 09, 2021 | 20.04 | 20.04 | 19.92 | 19.94 | 17,886 | -0.06(-0.29%) |
Apr 08, 2021 | 20.04 | 20.04 | 20.00 | 20.00 | 13,310 | -0.02(-0.08%) |
Apr 07, 2021 | 20.01 | 20.06 | 19.95 | 20.01 | 24,268 | +0.09(+0.45%) |
Apr 06, 2021 | 19.92 | 20.01 | 19.92 | 19.92 | 72,550 | -0.04(-0.21%) |
Apr 05, 2021 | 19.96 | 20.00 | 19.88 | 19.97 | 20,954 | +0.02(+0.09%) |
Apr 01, 2021 | 19.96 | 19.96 | 19.84 | 19.95 | 21,439 | +0.03(+0.16%) |
Mar 31, 2021 | 19.96 | 19.96 | 19.84 | 19.92 | 8,485 | +0.01(+0.04%) |
Mar 30, 2021 | 19.88 | 19.93 | 19.86 | 19.91 | 18,859 | -0.00(-0.01%) |
Mar 29, 2021 | 19.96 | 19.96 | 19.84 | 19.91 | 8,274 | +0.07(+0.34%) |
Mar 26, 2021 | 19.94 | 19.94 | 19.84 | 19.84 | 24,380 | -0.03(-0.16%) |
Mar 25, 2021 | 19.92 | 19.92 | 19.84 | 19.88 | 10,773 | +0.04(+0.19%) |
Mar 24, 2021 | 19.86 | 19.92 | 19.83 | 19.84 | 22,340 | +0.00(+0.02%) |
Mar 23, 2021 | 19.92 | 19.92 | 19.83 | 19.83 | 22,053 | -0.02(-0.08%) |
Mar 22, 2021 | 19.83 | 19.92 | 19.79 | 19.85 | 42,217 | +0.02(+0.08%) |
Mar 19, 2021 | 19.67 | 19.85 | 19.62 | 19.83 | 13,966 | +0.12(+0.60%) |
Mar 18, 2021 | 19.96 | 19.96 | 19.67 | 19.72 | 11,451 | -0.16(-0.80%) |
Mar 17, 2021 | 19.95 | 19.96 | 19.83 | 19.88 | 15,777 | +0.08(+0.41%) |
Mar 16, 2021 | 19.83 | 19.92 | 19.79 | 19.79 | 20,518 | +0.07(+0.33%) |
Mar 15, 2021 | 19.70 | 19.77 | 19.69 | 19.73 | 10,600 | +0.16(+0.83%) |
Mar 12, 2021 | 19.69 | 19.71 | 19.57 | 19.57 | 25,496 | -0.11(-0.58%) |
Mar 11, 2021 | 19.56 | 19.68 | 19.56 | 19.68 | 7,171 | +0.03(+0.16%) |
Mar 10, 2021 | 19.50 | 19.65 | 19.50 | 19.65 | 25,711 | +0.20(+1.04%) |
Mar 09, 2021 | 19.41 | 19.55 | 19.41 | 19.44 | 25,272 | +0.02(+0.13%) |
Mar 08, 2021 | 19.45 | 19.48 | 19.40 | 19.42 | 12,251 | -0.04(-0.19%) |
Mar 05, 2021 | 19.40 | 19.47 | 19.36 | 19.46 | 4,680 | +0.05(+0.27%) |
Mar 04, 2021 | 19.49 | 19.49 | 19.40 | 19.40 | 19,379 | +0.08(+0.43%) |
Mar 03, 2021 | 19.40 | 19.44 | 19.28 | 19.32 | 9,738 | +0.00(+0.00%) |
Mar 02, 2021 | 19.48 | 19.48 | 19.28 | 19.32 | 9,831 | -0.12(-0.63%) |
Mar 01, 2021 | 19.52 | 19.55 | 19.35 | 19.44 | 6,857 | -0.03(-0.17%) |
Feb 26, 2021 | 19.53 | 19.55 | 19.42 | 19.48 | 28,576 | +0.09(+0.48%) |
Feb 25, 2021 | 19.54 | 19.54 | 19.34 | 19.38 | 6,496 | -0.05(-0.27%) |
Feb 24, 2021 | 19.46 | 19.48 | 19.42 | 19.44 | 43,943 | +0.06(+0.29%) |
Feb 23, 2021 | 19.37 | 19.48 | 19.29 | 19.38 | 6,461 | +0.00(+0.00%) |
Feb 22, 2021 | 19.36 | 19.48 | 19.28 | 19.38 | 23,197 | -0.06(-0.33%) |
Feb 19, 2021 | 19.48 | 19.48 | 19.33 | 19.44 | 17,244 | +0.06(+0.33%) |
Feb 18, 2021 | 19.53 | 19.53 | 19.38 | 19.38 | 3,955 | -0.02(-0.12%) |
Feb 17, 2021 | 19.45 | 19.51 | 19.23 | 19.40 | 32,884 | +0.01(+0.04%) |
Feb 16, 2021 | 19.48 | 19.68 | 19.38 | 19.40 | 51,941 | -0.09(-0.46%) |
Feb 12, 2021 | 19.32 | 19.57 | 19.32 | 19.48 | 20,693 | +0.21(+1.11%) |
Feb 11, 2021 | 19.15 | 19.40 | 19.15 | 19.27 | 23,444 | +0.05(+0.29%) |
Feb 10, 2021 | 19.22 | 19.36 | 19.21 | 19.22 | 11,594 | -0.06(-0.29%) |
Feb 09, 2021 | 19.35 | 19.41 | 19.20 | 19.27 | 8,572 | +0.02(+0.13%) |
Feb 08, 2021 | 19.27 | 19.38 | 19.25 | 19.25 | 48,809 | -0.01(-0.04%) |
Feb 05, 2021 | 19.31 | 19.38 | 19.26 | 19.26 | 5,820 | +0.05(+0.25%) |
Feb 04, 2021 | 19.22 | 19.26 | 19.13 | 19.21 | 28,823 | +0.03(+0.17%) |
Feb 03, 2021 | 19.01 | 19.18 | 18.97 | 19.18 | 15,026 | +0.16(+0.85%) |
Feb 02, 2021 | 19.14 | 19.18 | 19.01 | 19.01 | 9,813 | +0.01(+0.04%) |
Feb 01, 2021 | 18.97 | 19.18 | 18.97 | 19.01 | 13,686 | +0.03(+0.17%) |
Jan 29, 2021 | 19.14 | 19.22 | 18.97 | 18.97 | 2,972 | -0.16(-0.84%) |
Jan 28, 2021 | 19.16 | 19.18 | 19.08 | 19.14 | 3,399 | +0.05(+0.25%) |
Jan 27, 2021 | 18.97 | 19.10 | 18.97 | 19.09 | 2,535 | +0.06(+0.34%) |
Jan 26, 2021 | 19.10 | 19.10 | 19.02 | 19.02 | 2,977 | -0.15(-0.76%) |
Jan 25, 2021 | 19.14 | 19.18 | 19.01 | 19.17 | 10,334 | +0.05(+0.27%) |
Jan 22, 2021 | 19.06 | 19.16 | 19.06 | 19.12 | 4,830 | +0.04(+0.23%) |
Jan 21, 2021 | 19.04 | 19.17 | 19.03 | 19.07 | 8,281 | +0.04(+0.22%) |
Jan 20, 2021 | 19.10 | 19.15 | 18.97 | 19.03 | 14,085 | -0.02(-0.12%) |
Jan 19, 2021 | 18.81 | 19.13 | 18.81 | 19.06 | 30,219 | +0.38(+2.03%) |
Jan 15, 2021 | 18.65 | 18.69 | 18.65 | 18.68 | 6,935 | +0.02(+0.09%) |
Jan 14, 2021 | 18.76 | 18.96 | 18.62 | 18.66 | 7,028 | +0.01(+0.04%) |
Jan 13, 2021 | 18.74 | 18.74 | 18.63 | 18.65 | 6,961 | +0.00(+0.01%) |
Jan 12, 2021 | 18.66 | 18.67 | 18.65 | 18.65 | 2,121 | -0.02(-0.09%) |
Jan 11, 2021 | 18.80 | 18.80 | 18.50 | 18.67 | 8,486 | -0.04(-0.21%) |
Jan 08, 2021 | 18.66 | 18.71 | 18.48 | 18.71 | 7,597 | +0.12(+0.63%) |
Jan 07, 2021 | 18.59 | 18.61 | 18.55 | 18.59 | 2,706 | -0.01(-0.03%) |
Jan 06, 2021 | 18.43 | 18.60 | 18.43 | 18.60 | 4,085 | +0.05(+0.26%) |
Jan 05, 2021 | 18.55 | 18.57 | 18.46 | 18.55 | 10,006 | +0.01(+0.04%) |
Jan 04, 2021 | 18.62 | 18.63 | 18.47 | 18.54 | 4,818 | +0.07(+0.39%) |
Dec 31, 2020 | 18.47 | 18.47 | 18.47 | 13,078 | +0.03(+0.17%) | |
Dec 30, 2020 | 18.39 | 18.47 | 18.39 | 18.43 | 13,078 | +0.01(+0.04%) |
Dec 29, 2020 | 18.47 | 18.55 | 18.39 | 18.43 | 12,380 | -0.05(-0.26%) |
Dec 28, 2020 | 18.55 | 18.55 | 18.46 | 18.47 | 9,113 | -0.03(-0.17%) |
Dec 24, 2020 | 18.33 | 18.55 | 18.33 | 18.51 | 5,729 | +0.12(+0.66%) |
Dec 23, 2020 | 18.56 | 18.62 | 18.19 | 18.39 | 59,355 | -0.24(-1.29%) |
Dec 22, 2020 | 18.55 | 18.64 | 18.51 | 18.63 | 5,513 | +0.08(+0.41%) |
Dec 21, 2020 | 18.66 | 18.67 | 18.51 | 18.55 | 9,012 | +0.00(+0.02%) |
Dec 18, 2020 | 18.75 | 18.75 | 18.48 | 18.55 | 15,568 | -0.11(-0.60%) |
Dec 17, 2020 | 18.71 | 18.72 | 18.56 | 18.66 | 5,744 | -0.06(-0.34%) |
Dec 16, 2020 | 18.67 | 19.03 | 18.67 | 18.72 | 18,307 | +0.04(+0.22%) |
Dec 15, 2020 | 18.80 | 18.88 | 18.58 | 18.68 | 9,251 | -0.12(-0.64%) |
Dec 14, 2020 | 18.74 | 18.84 | 18.72 | 18.80 | 44,498 | +0.02(+0.13%) |
Dec 11, 2020 | 18.83 | 18.84 | 18.43 | 18.78 | 7,263 | +0.04(+0.21%) |
Dec 10, 2020 | 18.32 | 18.75 | 18.32 | 18.74 | 27,001 | -0.06(-0.30%) |
Dec 09, 2020 | 18.76 | 18.84 | 18.75 | 18.80 | 12,066 | -0.08(-0.42%) |
Dec 08, 2020 | 18.64 | 18.88 | 18.64 | 18.88 | 4,337 | +0.12(+0.64%) |
Dec 07, 2020 | 18.76 | 18.84 | 18.60 | 18.76 | 17,372 | +0.07(+0.38%) |
Dec 04, 2020 | 18.64 | 18.79 | 18.64 | 18.68 | 20,664 | +0.04(+0.21%) |
Dec 03, 2020 | 18.71 | 18.82 | 18.53 | 18.64 | 11,056 | -0.20(-1.06%) |
Dec 02, 2020 | 18.84 | 18.85 | 18.69 | 18.84 | 33,312 | +0.12(+0.64%) |
Dec 01, 2020 | 18.75 | 18.76 | 18.60 | 18.72 | 16,993 | +0.10(+0.56%) |
Nov 30, 2020 | 18.92 | 18.92 | 18.62 | 18.62 | 15,861 | -0.10(-0.55%) |
Nov 27, 2020 | 18.72 | 18.72 | 18.72 | 18.72 | 125 | +0.00(+0.00%) |
Nov 25, 2020 | 18.90 | 18.90 | 18.72 | 18.72 | 5,260 | -0.11(-0.56%) |
Nov 24, 2020 | 18.68 | 18.88 | 18.68 | 18.83 | 3,093 | +0.15(+0.78%) |
Nov 23, 2020 | 18.64 | 18.72 | 18.64 | 18.68 | 4,254 | -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 | 18.84 | 18.57 | 18.84 | 9,036 | +0.04(+0.21%) |
Nov 18, 2020 | 18.60 | 18.80 | 18.52 | 18.80 | 6,179 | +0.06(+0.30%) |
Nov 17, 2020 | 18.21 | 18.76 | 18.21 | 18.75 | 7,751 | +0.06(+0.34%) |
Nov 16, 2020 | 18.36 | 18.68 | 18.36 | 18.68 | 5,211 | +0.31(+1.68%) |
Nov 13, 2020 | 18.29 | 18.38 | 18.29 | 18.38 | 4,508 | +0.19(+1.07%) |
Nov 12, 2020 | 18.34 | 18.34 | 18.18 | 18.18 | 7,939 | -0.10(-0.52%) |
Nov 11, 2020 | 18.08 | 18.28 | 18.08 | 18.28 | 10,141 | +0.06(+0.30%) |
Nov 10, 2020 | 18.08 | 18.27 | 18.05 | 18.22 | 3,306 | +0.08(+0.44%) |
Nov 09, 2020 | 18.04 | 18.19 | 18.00 | 18.14 | 6,409 | +0.18(+1.01%) |
Nov 06, 2020 | 17.96 | 17.96 | 17.96 | 17.96 | 2,280 | +0.00(+0.00%) |
Nov 05, 2020 | 17.88 | 18.07 | 17.80 | 17.96 | 21,860 | +0.13(+0.75%) |
Nov 04, 2020 | 18.10 | 18.30 | 17.82 | 17.83 | 1,416 | +0.01(+0.04%) |
Nov 03, 2020 | 17.84 | 18.04 | 17.80 | 17.82 | 1,877 | -0.02(-0.13%) |
Nov 02, 2020 | 18.08 | 18.08 | 17.84 | 17.84 | 8,190 | +0.13(+0.71%) |
Oct 30, 2020 | 18.19 | 18.19 | 17.72 | 17.72 | 16,340 | -0.38(-2.09%) |
Oct 29, 2020 | 18.09 | 18.20 | 18.09 | 18.09 | 3,720 | -0.08(-0.43%) |
Oct 28, 2020 | 18.21 | 18.21 | 18.09 | 18.17 | 2,704 | +0.01(+0.04%) |
Oct 27, 2020 | 18.09 | 18.17 | 18.09 | 18.17 | 1,603 | +0.01(+0.07%) |
Oct 26, 2020 | 18.32 | 18.32 | 18.09 | 18.15 | 3,713 | +0.06(+0.33%) |
Oct 23, 2020 | 18.09 | 18.37 | 18.09 | 18.09 | 5,953 | +0.00(+0.00%) |
Oct 22, 2020 | 18.25 | 18.36 | 18.09 | 18.09 | 1,371 | -0.06(-0.35%) |
Oct 21, 2020 | 18.20 | 18.29 | 18.09 | 18.16 | 35,577 | -0.03(-0.14%) |
Oct 20, 2020 | 18.18 | 18.18 | 18.16 | 18.18 | 2,914 | -0.01(-0.07%) |
Oct 19, 2020 | 18.26 | 18.26 | 18.09 | 18.20 | 3,893 | +0.00(+0.00%) |
Oct 16, 2020 | 18.20 | 18.24 | 18.16 | 18.20 | 4,180 | -0.08(-0.43%) |
Oct 15, 2020 | 18.28 | 18.28 | 18.28 | 323 | +0.10(+0.57%) | |
Oct 14, 2020 | 18.24 | 18.26 | 18.17 | 18.17 | 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 | 18.06 | 18.06 | 18.03 | 18.05 | 1,799 | -0.01(-0.04%) |
Oct 09, 2020 | 18.23 | 18.23 | 18.06 | 18.06 | 2,292 | -0.15(-0.81%) |
Oct 08, 2020 | 17.98 | 18.20 | 17.98 | 18.20 | 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 | 18.06 | 18.38 | 18.06 | 18.21 | 7,018 | +0.15(+0.80%) |
Oct 05, 2020 | 17.94 | 18.23 | 17.94 | 18.06 | 3,361 | -0.15(-0.82%) |
Oct 02, 2020 | 18.39 | 18.39 | 18.21 | 18.21 | 382 | +0.24(+1.31%) |
Oct 01, 2020 | 18.17 | 18.34 | 17.91 | 17.98 | 24,586 | -0.15(-0.84%) |
Sep 30, 2020 | 18.36 | 18.36 | 18.13 | 18.13 | 3,010 | -0.08(-0.46%) |
Sep 29, 2020 | 18.24 | 18.36 | 18.13 | 18.21 | 4,473 | -0.02(-0.09%) |
Sep 28, 2020 | 18.11 | 18.23 | 18.11 | 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 | 18.13 | 18.18 | 18.13 | 18.13 | 5,138 | +0.00(+0.00%) |
Sep 23, 2020 | 17.98 | 18.13 | 17.98 | 18.13 | 2,849 | -0.04(-0.24%) |
Sep 22, 2020 | 18.02 | 18.18 | 18.02 | 18.18 | 8,895 | +0.16(+0.90%) |
Sep 21, 2020 | 18.12 | 18.12 | 18.01 | 18.01 | 5,737 | -0.13(-0.71%) |
Sep 18, 2020 | 18.14 | 18.14 | 18.09 | 18.14 | 2,420 | -0.01(-0.04%) |
Sep 17, 2020 | 18.01 | 18.15 | 18.01 | 18.15 | 3,839 | +0.13(+0.73%) |
Sep 16, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 1,591 | -0.08(-0.43%) |
Sep 15, 2020 | 18.04 | 18.14 | 17.97 | 18.09 | 7,659 | +0.14(+0.79%) |
Sep 14, 2020 | 17.91 | 17.95 | 17.88 | 17.95 | 5,007 | -0.10(-0.58%) |
Sep 11, 2020 | 17.91 | 18.12 | 17.88 | 18.06 | 4,355 | +0.15(+0.81%) |
Sep 10, 2020 | 17.88 | 17.95 | 17.88 | 17.91 | 4,601 | +0.01(+0.03%) |
Sep 09, 2020 | 17.67 | 17.95 | 17.67 | 17.91 | 8,144 | +0.34(+1.96%) |
Sep 08, 2020 | 17.76 | 17.76 | 17.56 | 17.56 | 2,603 | -0.20(-1.10%) |
Sep 04, 2020 | 17.73 | 17.92 | 17.73 | 17.76 | 63,030 | +0.10(+0.55%) |
Sep 03, 2020 | 17.66 | 17.72 | 17.60 | 17.66 | 6,537 | -0.02(-0.12%) |
Sep 02, 2020 | 17.56 | 17.68 | 17.48 | 17.68 | 6,665 | +0.20(+1.13%) |
Sep 01, 2020 | 17.48 | 17.58 | 17.37 | 17.48 | 7,527 | +0.00(+0.00%) |
Aug 31, 2020 | 17.54 | 17.54 | 17.34 | 17.48 | 10,309 | +0.20(+1.13%) |
Aug 28, 2020 | 17.20 | 17.30 | 17.17 | 17.29 | 10,120 | +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 | 6,178 | -0.03(-0.18%) |
Aug 25, 2020 | 17.43 | 17.44 | 17.34 | 17.37 | 2,054 | +0.04(+0.23%) |
Aug 24, 2020 | 17.17 | 17.38 | 17.17 | 17.33 | 10,865 | +0.14(+0.83%) |
Aug 21, 2020 | 17.06 | 17.19 | 17.06 | 17.19 | 640 | +0.12(+0.72%) |
Aug 20, 2020 | 17.24 | 17.24 | 17.06 | 17.06 | 760 | -0.15(-0.88%) |
Aug 19, 2020 | 17.24 | 17.40 | 17.02 | 17.22 | 5,119 | +0.10(+0.57%) |
Aug 18, 2020 | 17.21 | 17.21 | 17.04 | 17.12 | 4,449 | -0.12(-0.72%) |
Aug 17, 2020 | 17.15 | 17.37 | 17.02 | 17.24 | 5,424 | -0.13(-0.76%) |
Aug 14, 2020 | 17.38 | 17.38 | 17.38 | 119 | +0.10(+0.59%) | |
Aug 13, 2020 | 17.06 | 17.44 | 17.06 | 17.27 | 7,993 | +0.03(+0.18%) |
Aug 12, 2020 | 17.10 | 17.36 | 17.03 | 17.24 | 4,749 | +0.05(+0.32%) |
Aug 11, 2020 | 17.06 | 17.21 | 16.89 | 17.19 | 24,231 | +0.18(+1.03%) |
Aug 10, 2020 | 16.93 | 17.02 | 16.66 | 17.01 | 45,828 | +0.24(+1.40%) |
Aug 07, 2020 | 16.84 | 16.84 | 16.57 | 16.78 | 26,932 | +0.09(+0.56%) |
Aug 06, 2020 | 16.65 | 16.71 | 16.54 | 16.68 | 23,925 | +0.05(+0.28%) |
Aug 05, 2020 | 16.65 | 16.65 | 16.64 | 16.64 | 2,626 | +0.03(+0.19%) |
Aug 04, 2020 | 16.68 | 16.69 | 16.61 | 16.61 | 43,466 | -0.21(-1.24%) |
Aug 03, 2020 | 16.68 | 16.84 | 16.61 | 16.82 | 30,051 | +0.10(+0.60%) |
Jul 31, 2020 | 16.61 | 16.72 | 16.53 | 16.72 | 5,927 | +0.19(+1.13%) |
Jul 30, 2020 | 16.41 | 16.81 | 16.41 | 16.53 | 6,069 | -0.05(-0.29%) |
Jul 29, 2020 | 16.57 | 16.61 | 16.28 | 16.58 | 53,413 | +0.00(+0.01%) |
Jul 28, 2020 | 16.54 | 16.58 | 16.51 | 16.58 | 5,065 | +0.05(+0.28%) |
Jul 27, 2020 | 16.80 | 16.80 | 16.52 | 16.53 | 9,324 | -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 | 16.89 | 3,530 | +0.12(+0.74%) |
Jul 21, 2020 | 16.82 | 16.92 | 16.57 | 16.77 | 2,989 | -0.14(-0.83%) |
Jul 20, 2020 | 16.61 | 16.91 | 16.57 | 16.91 | 14,912 | +0.34(+2.06%) |
Jul 17, 2020 | 16.46 | 16.61 | 16.39 | 16.57 | 7,860 | +0.08(+0.47%) |
Jul 16, 2020 | 16.58 | 16.72 | 16.47 | 16.49 | 28,044 | -0.09(-0.56%) |
Jul 15, 2020 | 16.58 | 16.85 | 16.36 | 16.58 | 9,223 | +0.22(+1.32%) |
Jul 14, 2020 | 16.58 | 16.58 | 16.36 | 16.37 | 14,909 | -0.06(-0.38%) |
Jul 13, 2020 | 16.37 | 16.44 | 16.37 | 16.43 | 51,084 | +0.05(+0.33%) |
Jul 10, 2020 | 16.64 | 16.73 | 16.27 | 16.37 | 30,727 | +0.10(+0.62%) |
Jul 09, 2020 | 16.49 | 16.49 | 16.27 | 16.27 | 41,705 | +0.00(+0.00%) |
Jul 08, 2020 | 16.44 | 16.66 | 15.80 | 16.27 | 34,249 | -0.07(-0.40%) |
Jul 07, 2020 | 16.37 | 16.57 | 16.28 | 16.34 | 36,998 | -0.07(-0.45%) |
Jul 06, 2020 | 16.94 | 16.95 | 16.41 | 16.41 | 44,620 | -0.36(-2.16%) |
Jul 02, 2020 | 17.03 | 17.03 | 16.71 | 16.78 | 17,243 | -0.19(-1.11%) |