Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2020 | 17.87 | 17.87 | 0 | -0.01(-0.06%) | ||
Dec 10, 2020 | 17.88 | 17.88 | 0 | +0.00(+0.00%) | ||
Dec 09, 2020 | 17.88 | 17.88 | 0 | +0.00(+0.00%) | ||
Dec 08, 2020 | 17.88 | 17.88 | 0 | +0.00(+0.00%) | ||
Dec 07, 2020 | 17.88 | 17.88 | 0 | +0.00(+0.00%) | ||
Dec 04, 2020 | 17.88 | 17.88 | 0 | -0.01(-0.06%) | ||
Dec 03, 2020 | 17.89 | 17.89 | 0 | +0.00(+0.00%) | ||
Dec 02, 2020 | 17.89 | 17.89 | 0 | -0.07(-0.39%) | ||
Dec 01, 2020 | 17.96 | 17.96 | 0 | +0.08(+0.45%) | ||
Nov 30, 2020 | 17.88 | 17.88 | 0 | -0.10(-0.56%) | ||
Nov 27, 2020 | 17.98 | 17.98 | 0 | +0.04(+0.22%) | ||
Nov 25, 2020 | 17.94 | 17.94 | 0 | -0.01(-0.06%) | ||
Nov 24, 2020 | 17.95 | 17.95 | 0 | +0.12(+0.67%) | ||
Nov 23, 2020 | 17.83 | 17.83 | 0 | +0.04(+0.22%) | ||
Nov 20, 2020 | 17.79 | 17.79 | 0 | +0.01(+0.06%) | ||
Nov 19, 2020 | 17.78 | 17.78 | 0 | -0.03(-0.17%) | ||
Nov 18, 2020 | 17.81 | 17.81 | 0 | -0.04(-0.22%) | ||
Nov 17, 2020 | 17.85 | 17.85 | 0 | +0.01(+0.06%) | ||
Nov 16, 2020 | 17.84 | 17.84 | 0 | +0.19(+1.08%) | ||
Nov 13, 2020 | 17.65 | 17.65 | 0 | +0.14(+0.80%) | ||
Nov 12, 2020 | 17.51 | 17.51 | 0 | -0.13(-0.74%) | ||
Nov 11, 2020 | 17.64 | 17.64 | 0 | +0.04(+0.23%) | ||
Nov 10, 2020 | 17.60 | 17.60 | 0 | +0.05(+0.28%) | ||
Nov 09, 2020 | 17.55 | 17.55 | 0 | +0.44(+2.57%) | ||
Nov 06, 2020 | 17.11 | 17.11 | 0 | -0.04(-0.23%) | ||
Nov 05, 2020 | 17.15 | 17.15 | 0 | +0.17(+1.00%) | ||
Nov 04, 2020 | 16.98 | 16.98 | 0 | +0.17(+1.01%) | ||
Nov 03, 2020 | 16.81 | 16.81 | 0 | +0.14(+0.84%) | ||
Nov 02, 2020 | 16.67 | 16.67 | 0 | +0.13(+0.79%) | ||
Oct 30, 2020 | 16.54 | 16.54 | 0 | -0.03(-0.18%) | ||
Oct 29, 2020 | 16.57 | 16.57 | 0 | +0.11(+0.67%) | ||
Oct 28, 2020 | 16.46 | 16.46 | 0 | -0.32(-1.91%) | ||
Oct 27, 2020 | 16.78 | 16.78 | 0 | -0.09(-0.53%) | ||
Oct 26, 2020 | 16.87 | 16.87 | 0 | -0.17(-1.00%) | ||
Oct 23, 2020 | 17.04 | 17.04 | 0 | +0.04(+0.24%) | ||
Oct 22, 2020 | 17.00 | 17.00 | 0 | -0.02(-0.12%) | ||
Oct 21, 2020 | 17.02 | 17.02 | 0 | -0.03(-0.18%) | ||
Oct 20, 2020 | 17.05 | 17.05 | 0 | +0.07(+0.41%) | ||
Oct 19, 2020 | 16.98 | 16.98 | 0 | -0.09(-0.53%) | ||
Oct 16, 2020 | 17.07 | 17.07 | 0 | -0.02(-0.12%) | ||
Oct 15, 2020 | 17.09 | 17.09 | 0 | -0.01(-0.06%) | ||
Oct 14, 2020 | 17.10 | 17.10 | 0 | -0.03(-0.18%) | ||
Oct 13, 2020 | 17.13 | 17.13 | 0 | -0.06(-0.35%) | ||
Oct 12, 2020 | 17.19 | 17.19 | 0 | +0.05(+0.29%) | ||
Oct 09, 2020 | 17.14 | 17.14 | 0 | +0.02(+0.12%) | ||
Oct 08, 2020 | 17.12 | 17.12 | 0 | +0.14(+0.82%) | ||
Oct 07, 2020 | 16.98 | 16.98 | 0 | +0.06(+0.35%) | ||
Oct 06, 2020 | 16.92 | 16.92 | 0 | -0.04(-0.24%) | ||
Oct 05, 2020 | 16.96 | 16.96 | 0 | +0.12(+0.71%) | ||
Oct 02, 2020 | 16.84 | 16.84 | 0 | -0.03(-0.18%) | ||
Oct 01, 2020 | 16.87 | 16.87 | 0 | +0.05(+0.30%) | ||
Sep 30, 2020 | 16.82 | 16.82 | 0 | +0.03(+0.18%) | ||
Sep 29, 2020 | 16.79 | 16.79 | 0 | -0.02(-0.12%) | ||
Sep 28, 2020 | 16.81 | 16.81 | 0 | +0.17(+1.02%) | ||
Sep 25, 2020 | 16.64 | 16.64 | 0 | +0.06(+0.36%) | ||
Sep 24, 2020 | 16.58 | 16.58 | 0 | -0.02(-0.12%) | ||
Sep 23, 2020 | 16.60 | 16.60 | 0 | -0.21(-1.25%) | ||
Sep 22, 2020 | 16.81 | 16.81 | 0 | -0.02(-0.12%) | ||
Sep 21, 2020 | 16.83 | 16.83 | 0 | -0.21(-1.23%) | ||
Sep 18, 2020 | 17.04 | 17.04 | 0 | -0.07(-0.41%) | ||
Sep 17, 2020 | 17.11 | 17.11 | 0 | -0.08(-0.47%) | ||
Sep 16, 2020 | 17.19 | 17.19 | 0 | +0.01(+0.06%) | ||
Sep 15, 2020 | 17.18 | 17.18 | 0 | +0.04(+0.23%) | ||
Sep 14, 2020 | 17.14 | 17.14 | 0 | +0.12(+0.71%) | ||
Sep 11, 2020 | 17.02 | 17.02 | 0 | +0.02(+0.12%) | ||
Sep 10, 2020 | 17.00 | 17.00 | 0 | -0.09(-0.53%) | ||
Sep 09, 2020 | 17.09 | 17.09 | 0 | +0.11(+0.65%) | ||
Sep 08, 2020 | 16.98 | 16.98 | 0 | -0.12(-0.70%) | ||
Sep 04, 2020 | 17.10 | 17.10 | 0 | -0.02(-0.12%) | ||
Sep 03, 2020 | 17.12 | 17.12 | 0 | -0.20(-1.15%) | ||
Sep 02, 2020 | 17.32 | 17.32 | 0 | +0.08(+0.46%) | ||
Sep 01, 2020 | 17.24 | 17.24 | 0 | +0.03(+0.17%) | ||
Aug 31, 2020 | 17.21 | 17.21 | 0 | -0.07(-0.41%) | ||
Aug 28, 2020 | 17.28 | 17.28 | 0 | +0.10(+0.58%) | ||
Aug 27, 2020 | 17.18 | 17.18 | 0 | +0.03(+0.17%) | ||
Aug 26, 2020 | 17.15 | 17.15 | 0 | -0.01(-0.06%) | ||
Aug 25, 2020 | 17.16 | 17.16 | 0 | +0.01(+0.06%) | ||
Aug 24, 2020 | 17.15 | 17.15 | 0 | +0.11(+0.65%) | ||
Aug 21, 2020 | 17.04 | 17.04 | 0 | -0.01(-0.06%) | ||
Aug 20, 2020 | 17.05 | 17.05 | 0 | -0.09(-0.53%) | ||
Aug 19, 2020 | 17.14 | 17.14 | 0 | -0.04(-0.23%) | ||
Aug 18, 2020 | 17.18 | 17.18 | 0 | -0.02(-0.12%) | ||
Aug 17, 2020 | 17.20 | 17.20 | 0 | +0.04(+0.23%) | ||
Aug 14, 2020 | 17.16 | 17.16 | 0 | +0.00(+0.00%) | ||
Aug 13, 2020 | 17.16 | 17.16 | 0 | +0.01(+0.06%) | ||
Aug 12, 2020 | 17.15 | 17.15 | 0 | +0.07(+0.41%) | ||
Aug 11, 2020 | 17.08 | 17.08 | 0 | -0.02(-0.12%) | ||
Aug 10, 2020 | 17.10 | 17.10 | 0 | +0.07(+0.41%) | ||
Aug 07, 2020 | 17.03 | 17.03 | 0 | +0.05(+0.29%) | ||
Aug 06, 2020 | 16.98 | 16.98 | 0 | +0.01(+0.06%) | ||
Aug 05, 2020 | 16.97 | 16.97 | 0 | +0.01(+0.06%) | ||
Aug 04, 2020 | 16.96 | 16.96 | 0 | +0.12(+0.71%) | ||
Aug 03, 2020 | 16.84 | 16.84 | 0 | +0.06(+0.36%) | ||
Jul 31, 2020 | 16.78 | 16.78 | 0 | -0.03(-0.18%) | ||
Jul 30, 2020 | 16.81 | 16.81 | 0 | -0.02(-0.12%) | ||
Jul 29, 2020 | 16.83 | 16.83 | 0 | +0.07(+0.42%) | ||
Jul 28, 2020 | 16.76 | 16.76 | 0 | +0.00(+0.00%) | ||
Jul 27, 2020 | 16.76 | 16.76 | 0 | +0.05(+0.30%) | ||
Jul 24, 2020 | 16.71 | 16.71 | 0 | -0.03(-0.18%) | ||
Jul 23, 2020 | 16.74 | 16.74 | 0 | -0.03(-0.18%) | ||
Jul 22, 2020 | 16.77 | 16.77 | 0 | +0.06(+0.36%) | ||
Jul 21, 2020 | 16.71 | 16.71 | 0 | +0.08(+0.48%) | ||
Jul 20, 2020 | 16.63 | 16.63 | 0 | +0.08(+0.48%) | ||
Jul 17, 2020 | 16.55 | 16.55 | 0 | +0.03(+0.18%) | ||
Jul 16, 2020 | 16.52 | 16.52 | 0 | -0.09(-0.54%) | ||
Jul 15, 2020 | 16.61 | 16.61 | 0 | +0.09(+0.54%) | ||
Jul 14, 2020 | 16.52 | 16.52 | 0 | +0.04(+0.24%) | ||
Jul 13, 2020 | 16.48 | 16.48 | 0 | +0.02(+0.12%) | ||
Jul 10, 2020 | 16.46 | 16.46 | 0 | +0.04(+0.24%) | ||
Jul 09, 2020 | 16.42 | 16.42 | 0 | -0.02(-0.12%) | ||
Jul 08, 2020 | 16.44 | 16.44 | 0 | +0.01(+0.06%) | ||
Jul 07, 2020 | 16.43 | 16.43 | 0 | -0.02(-0.12%) | ||
Jul 06, 2020 | 16.45 | 16.45 | 0 | +0.09(+0.55%) | ||
Jul 02, 2020 | 16.36 | 16.36 | 0 | +0.04(+0.25%) | ||
Jul 01, 2020 | 16.32 | 16.32 | 0 | +0.03(+0.18%) | ||
Jun 30, 2020 | 16.29 | 16.29 | 0 | +0.00(+0.00%) | ||
Jun 29, 2020 | 16.29 | 16.29 | 0 | +0.01(+0.06%) | ||
Jun 26, 2020 | 16.28 | 16.28 | 0 | -0.10(-0.61%) | ||
Jun 25, 2020 | 16.38 | 16.38 | 0 | +0.05(+0.31%) | ||
Jun 24, 2020 | 16.33 | 16.33 | 0 | -0.18(-1.09%) | ||
Jun 23, 2020 | 16.51 | 16.51 | 0 | +0.02(+0.12%) | ||
Jun 22, 2020 | 16.49 | 16.49 | 0 | +0.01(+0.06%) | ||
Jun 19, 2020 | 16.48 | 16.48 | 0 | -0.06(-0.36%) | ||
Jun 18, 2020 | 16.54 | 16.54 | 0 | -0.09(-0.54%) | ||
Jun 17, 2020 | 16.63 | 16.63 | 0 | -0.02(-0.12%) | ||
Jun 16, 2020 | 16.65 | 16.65 | 0 | +0.15(+0.91%) | ||
Jun 15, 2020 | 16.50 | 16.50 | 0 | +0.01(+0.06%) | ||
Jun 12, 2020 | 16.49 | 16.49 | 0 | +0.14(+0.86%) | ||
Jun 11, 2020 | 16.35 | 16.35 | 0 | -0.47(-2.79%) | ||
Jun 10, 2020 | 16.82 | 16.82 | 0 | -0.09(-0.53%) | ||
Jun 09, 2020 | 16.91 | 16.91 | 0 | -0.06(-0.35%) | ||
Jun 08, 2020 | 16.97 | 16.97 | 0 | +0.16(+0.95%) | ||
Jun 05, 2020 | 16.81 | 16.81 | 0 | +0.21(+1.27%) | ||
Jun 04, 2020 | 16.60 | 16.60 | 0 | -0.01(-0.06%) | ||
Jun 03, 2020 | 16.61 | 16.61 | 0 | +0.13(+0.79%) | ||
Jun 02, 2020 | 16.48 | 16.48 | 0 | +0.11(+0.67%) | ||
Jun 01, 2020 | 16.37 | 16.37 | 0 | +0.08(+0.49%) | ||
May 29, 2020 | 16.29 | 16.29 | 0 | +0.01(+0.06%) | ||
May 28, 2020 | 16.28 | 16.28 | 0 | +0.04(+0.25%) | ||
May 27, 2020 | 16.24 | 16.24 | 0 | +0.10(+0.62%) | ||
May 26, 2020 | 16.14 | 16.14 | 0 | +0.15(+0.94%) | ||
May 22, 2020 | 15.99 | 15.99 | 0 | +0.02(+0.13%) | ||
May 21, 2020 | 15.97 | 15.97 | 0 | -0.06(-0.37%) | ||
May 20, 2020 | 16.03 | 16.03 | 0 | +0.13(+0.82%) | ||
May 19, 2020 | 15.90 | 15.90 | 0 | +0.04(+0.25%) | ||
May 18, 2020 | 15.86 | 15.86 | 0 | +0.21(+1.34%) | ||
May 15, 2020 | 15.65 | 15.65 | 0 | -0.01(-0.06%) | ||
May 14, 2020 | 15.66 | 15.66 | 0 | +0.00(+0.00%) | ||
May 13, 2020 | 15.66 | 15.66 | 0 | -0.07(-0.45%) | ||
May 12, 2020 | 15.73 | 15.73 | 0 | -0.03(-0.19%) | ||
May 11, 2020 | 15.76 | 15.76 | 0 | -0.05(-0.32%) | ||
May 08, 2020 | 15.81 | 15.81 | 0 | +0.11(+0.70%) | ||
May 07, 2020 | 15.70 | 15.70 | 0 | +0.13(+0.83%) | ||
May 06, 2020 | 15.57 | 15.57 | 0 | -0.07(-0.45%) | ||
May 05, 2020 | 15.64 | 15.64 | 0 | +0.02(+0.13%) | ||
May 04, 2020 | 15.62 | 15.62 | 0 | +0.03(+0.19%) | ||
May 01, 2020 | 15.59 | 15.59 | 0 | -0.20(-1.27%) | ||
Apr 30, 2020 | 15.79 | 15.79 | 0 | -0.04(-0.25%) | ||
Apr 29, 2020 | 15.83 | 15.83 | 0 | +0.21(+1.34%) | ||
Apr 28, 2020 | 15.62 | 15.62 | 0 | +0.05(+0.32%) | ||
Apr 27, 2020 | 15.57 | 15.57 | 0 | +0.10(+0.65%) | ||
Apr 24, 2020 | 15.47 | 15.47 | 0 | +0.04(+0.26%) | ||
Apr 23, 2020 | 15.43 | 15.43 | 0 | +0.07(+0.46%) | ||
Apr 21, 2020 | 15.36 | 15.36 | 0 | -0.20(-1.29%) | ||
Apr 20, 2020 | 15.56 | 15.56 | 0 | -0.20(-1.27%) | ||
Apr 17, 2020 | 15.76 | 15.76 | 0 | +0.23(+1.48%) | ||
Apr 16, 2020 | 15.53 | 15.53 | 0 | -0.10(-0.64%) | ||
Apr 15, 2020 | 15.63 | 15.63 | 0 | -0.16(-1.01%) | ||
Apr 14, 2020 | 15.79 | 15.79 | 0 | +0.14(+0.89%) | ||
Apr 13, 2020 | 15.65 | 15.65 | 0 | -0.03(-0.19%) | ||
Apr 09, 2020 | 15.68 | 15.68 | 0 | +0.40(+2.62%) | ||
Apr 08, 2020 | 15.28 | 15.28 | 0 | +0.19(+1.26%) | ||
Apr 07, 2020 | 15.09 | 15.09 | 0 | +0.10(+0.67%) | ||
Apr 06, 2020 | 14.99 | 14.99 | 0 | +0.29(+1.97%) | ||
Apr 03, 2020 | 14.70 | 14.70 | 0 | -0.12(-0.81%) | ||
Apr 02, 2020 | 14.82 | 14.82 | 0 | +0.03(+0.20%) | ||
Apr 01, 2020 | 14.79 | 14.79 | 0 | -0.32(-2.12%) | ||
Mar 31, 2020 | 15.11 | 15.11 | 0 | +0.02(+0.13%) | ||
Mar 30, 2020 | 15.09 | 15.09 | 0 | +0.03(+0.20%) | ||
Mar 27, 2020 | 15.06 | 15.06 | 0 | -0.05(-0.33%) | ||
Mar 26, 2020 | 15.11 | 15.11 | 0 | +0.66(+4.57%) | ||
Mar 25, 2020 | 14.45 | 14.45 | 0 | +0.54(+3.88%) | ||
Mar 24, 2020 | 13.91 | 13.91 | 0 | +0.44(+3.27%) | ||
Mar 23, 2020 | 13.47 | 13.47 | 0 | -0.39(-2.81%) | ||
Mar 20, 2020 | 13.86 | 13.86 | 0 | +0.09(+0.65%) | ||
Mar 19, 2020 | 13.77 | 13.77 | 0 | +0.00(+0.00%) | ||
Mar 18, 2020 | 13.77 | 13.77 | 0 | -1.04(-7.02%) | ||
Mar 17, 2020 | 14.81 | 14.81 | 0 | -0.37(-2.44%) | ||
Mar 16, 2020 | 15.18 | 15.18 | 0 | -0.77(-4.83%) | ||
Mar 13, 2020 | 15.95 | 15.95 | 0 | +0.26(+1.66%) | ||
Mar 12, 2020 | 15.69 | 15.69 | 0 | -1.24(-7.32%) | ||
Mar 11, 2020 | 16.93 | 16.93 | 0 | -0.49(-2.81%) | ||
Mar 10, 2020 | 17.42 | 17.42 | 0 | -0.04(-0.23%) | ||
Mar 09, 2020 | 17.46 | 17.46 | 0 | -0.86(-4.69%) | ||
Mar 06, 2020 | 18.32 | 18.32 | 0 | -0.11(-0.60%) | ||
Mar 05, 2020 | 18.43 | 18.43 | 0 | -0.18(-0.97%) | ||
Mar 04, 2020 | 18.61 | 18.61 | 0 | +0.25(+1.36%) | ||
Mar 03, 2020 | 18.36 | 18.36 | 0 | -0.01(-0.05%) | ||
Mar 02, 2020 | 18.37 | 18.37 | 0 | +0.27(+1.49%) | ||
Feb 28, 2020 | 18.10 | 18.10 | 0 | -0.14(-0.77%) | ||
Feb 27, 2020 | 18.24 | 18.24 | 0 | -0.33(-1.78%) | ||
Feb 26, 2020 | 18.57 | 18.57 | 0 | -0.03(-0.16%) | ||
Feb 25, 2020 | 18.60 | 18.60 | 0 | -0.21(-1.12%) | ||
Feb 24, 2020 | 18.81 | 18.81 | 0 | -0.22(-1.16%) | ||
Feb 21, 2020 | 19.03 | 19.03 | 0 | +0.00(+0.00%) | ||
Feb 20, 2020 | 19.03 | 19.03 | 0 | -0.04(-0.21%) | ||
Feb 19, 2020 | 19.07 | 19.07 | 0 | -0.01(-0.05%) | ||
Feb 18, 2020 | 19.08 | 19.08 | 0 | -0.03(-0.16%) | ||
Feb 14, 2020 | 19.11 | 19.11 | 0 | +0.03(+0.16%) | ||
Feb 13, 2020 | 19.08 | 19.08 | 0 | -0.02(-0.10%) | ||
Feb 12, 2020 | 19.10 | 19.10 | 0 | +0.02(+0.10%) | ||
Feb 11, 2020 | 19.08 | 19.08 | 0 | +0.03(+0.16%) | ||
Feb 10, 2020 | 19.05 | 19.05 | 0 | +0.04(+0.21%) | ||
Feb 07, 2020 | 19.01 | 19.01 | 0 | -0.03(-0.16%) | ||
Feb 06, 2020 | 19.04 | 19.04 | 0 | +0.05(+0.26%) | ||
Feb 05, 2020 | 18.99 | 18.99 | 0 | +0.03(+0.16%) | ||
Feb 04, 2020 | 18.96 | 18.96 | 0 | +0.06(+0.32%) |