Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.06 | 18.51 | 18.06 | 18.39 | 8,194 | +0.28(+1.54%) |
Sep 29, 2020 | 18.20 | 18.20 | 18.07 | 18.11 | 2,258 | -0.11(-0.59%) |
Sep 28, 2020 | 18.19 | 18.25 | 18.09 | 18.21 | 3,901 | +0.09(+0.48%) |
Sep 25, 2020 | 18.11 | 18.18 | 18.11 | 18.13 | 4,134 | +0.01(+0.06%) |
Sep 24, 2020 | 18.11 | 18.16 | 18.05 | 18.12 | 4,912 | +0.03(+0.16%) |
Sep 23, 2020 | 18.15 | 18.17 | 18.09 | 18.09 | 13,093 | -0.25(-1.34%) |
Sep 22, 2020 | 18.48 | 18.48 | 18.33 | 18.33 | 3,763 | +0.03(+0.14%) |
Sep 21, 2020 | 18.64 | 18.64 | 18.25 | 18.31 | 6,399 | -0.36(-1.94%) |
Sep 18, 2020 | 18.53 | 18.68 | 18.53 | 18.67 | 12,653 | +0.12(+0.64%) |
Sep 17, 2020 | 18.42 | 18.57 | 18.39 | 18.55 | 2,954 | +0.11(+0.58%) |
Sep 16, 2020 | 18.45 | 18.53 | 18.38 | 18.44 | 14,748 | +0.19(+1.02%) |
Sep 15, 2020 | 18.14 | 18.30 | 18.14 | 18.26 | 14,898 | +0.00(+0.03%) |
Sep 14, 2020 | 18.24 | 18.29 | 18.21 | 18.25 | 12,140 | +0.12(+0.64%) |
Sep 11, 2020 | 18.15 | 18.18 | 18.09 | 18.13 | 8,018 | +0.13(+0.71%) |
Sep 10, 2020 | 18.17 | 18.17 | 17.98 | 18.01 | 17,898 | -0.12(-0.64%) |
Sep 09, 2020 | 18.04 | 18.13 | 18.04 | 18.12 | 25,744 | +0.10(+0.53%) |
Sep 08, 2020 | 17.84 | 18.05 | 17.84 | 18.03 | 60,292 | -0.29(-1.59%) |
Sep 04, 2020 | 18.20 | 18.34 | 18.16 | 18.32 | 12,403 | +0.11(+0.62%) |
Sep 03, 2020 | 18.18 | 18.26 | 18.08 | 18.21 | 4,407 | -0.15(-0.80%) |
Sep 02, 2020 | 18.34 | 18.36 | 18.28 | 18.35 | 6,038 | -0.02(-0.12%) |
Sep 01, 2020 | 18.42 | 18.48 | 18.37 | 18.37 | 7,253 | -0.01(-0.06%) |
Aug 31, 2020 | 18.42 | 18.42 | 18.39 | 18.39 | 3,836 | +0.06(+0.35%) |
Aug 28, 2020 | 18.22 | 18.36 | 18.22 | 18.32 | 11,776 | +0.06(+0.35%) |
Aug 27, 2020 | 18.17 | 18.33 | 18.14 | 18.26 | 4,907 | +0.05(+0.28%) |
Aug 26, 2020 | 18.21 | 18.25 | 18.19 | 18.21 | 8,828 | +0.05(+0.26%) |
Aug 25, 2020 | 18.14 | 18.17 | 18.13 | 18.16 | 5,131 | +0.10(+0.55%) |
Aug 24, 2020 | 18.07 | 18.11 | 18.03 | 18.06 | 6,132 | +0.08(+0.42%) |
Aug 21, 2020 | 18.02 | 18.05 | 17.92 | 17.98 | 13,280 | -0.16(-0.90%) |
Aug 20, 2020 | 18.01 | 18.15 | 18.01 | 18.15 | 914 | +0.06(+0.34%) |
Aug 19, 2020 | 18.24 | 18.27 | 18.08 | 18.08 | 11,062 | -0.08(-0.41%) |
Aug 18, 2020 | 18.13 | 18.20 | 18.13 | 18.16 | 2,922 | +0.09(+0.49%) |
Aug 17, 2020 | 18.03 | 18.11 | 18.00 | 18.07 | 14,775 | +0.16(+0.87%) |
Aug 14, 2020 | 17.98 | 17.99 | 17.86 | 17.92 | 3,132 | -0.05(-0.26%) |
Aug 13, 2020 | 17.94 | 17.98 | 17.89 | 17.96 | 7,508 | +0.16(+0.92%) |
Aug 12, 2020 | 17.94 | 17.94 | 17.80 | 17.80 | 7,937 | +0.05(+0.26%) |
Aug 11, 2020 | 17.94 | 17.99 | 17.74 | 17.75 | 9,987 | -0.36(-1.99%) |
Aug 10, 2020 | 18.13 | 18.17 | 18.11 | 18.11 | 4,886 | +0.09(+0.51%) |
Aug 07, 2020 | 17.95 | 18.05 | 17.95 | 18.02 | 6,389 | -0.17(-0.92%) |
Aug 06, 2020 | 18.23 | 18.23 | 18.12 | 18.19 | 17,819 | +0.17(+0.95%) |
Aug 05, 2020 | 18.09 | 18.13 | 18.02 | 18.02 | 4,480 | +0.08(+0.42%) |
Aug 04, 2020 | 17.79 | 17.95 | 17.79 | 17.94 | 7,480 | +0.15(+0.85%) |
Aug 03, 2020 | 17.76 | 17.82 | 17.75 | 17.79 | 6,350 | -0.00(-0.01%) |
Jul 31, 2020 | 17.75 | 17.81 | 17.70 | 17.79 | 9,897 | +0.08(+0.45%) |
Jul 30, 2020 | 17.67 | 17.72 | 17.63 | 17.71 | 14,482 | -0.05(-0.26%) |
Jul 29, 2020 | 17.84 | 17.85 | 17.76 | 17.76 | 3,484 | -0.06(-0.31%) |
Jul 28, 2020 | 17.78 | 17.83 | 17.77 | 17.82 | 6,116 | +0.06(+0.36%) |
Jul 27, 2020 | 17.68 | 17.80 | 17.68 | 17.75 | 4,632 | +0.14(+0.82%) |
Jul 24, 2020 | 17.66 | 17.67 | 17.60 | 17.61 | 8,018 | +0.03(+0.16%) |
Jul 23, 2020 | 17.65 | 17.68 | 17.57 | 17.58 | 14,371 | -0.05(-0.30%) |
Jul 22, 2020 | 17.52 | 17.63 | 17.52 | 17.63 | 3,672 | +0.13(+0.72%) |
Jul 21, 2020 | 17.47 | 17.54 | 17.43 | 17.51 | 16,167 | +0.14(+0.79%) |
Jul 20, 2020 | 17.30 | 17.37 | 17.30 | 17.37 | 14,789 | +0.07(+0.38%) |
Jul 17, 2020 | 17.28 | 17.31 | 17.28 | 17.30 | 5,763 | +0.02(+0.12%) |
Jul 16, 2020 | 17.33 | 17.33 | 17.26 | 17.28 | 7,309 | -0.02(-0.09%) |
Jul 15, 2020 | 17.30 | 17.32 | 17.27 | 17.30 | 10,805 | +0.00(+0.02%) |
Jul 14, 2020 | 17.30 | 17.30 | 17.29 | 17.30 | 2,468 | -0.02(-0.13%) |
Jul 13, 2020 | 17.30 | 17.37 | 17.30 | 17.32 | 6,914 | +0.07(+0.42%) |
Jul 10, 2020 | 17.28 | 17.28 | 17.19 | 17.25 | 1,628 | +0.06(+0.37%) |
Jul 09, 2020 | 17.15 | 17.24 | 17.15 | 17.18 | 14,252 | +0.04(+0.21%) |
Jul 08, 2020 | 17.16 | 17.16 | 17.15 | 17.15 | 2,443 | +0.01(+0.05%) |
Jul 07, 2020 | 17.19 | 17.19 | 17.14 | 17.14 | 13,774 | -0.00(-0.02%) |
Jul 06, 2020 | 17.15 | 17.20 | 17.12 | 17.14 | 8,961 | +0.03(+0.16%) |
Jul 02, 2020 | 17.10 | 17.15 | 17.08 | 17.12 | 11,526 | +0.03(+0.19%) |
Jul 01, 2020 | 17.07 | 17.09 | 17.07 | 17.09 | 1,458 | -0.02(-0.14%) |
Jun 30, 2020 | 17.09 | 17.15 | 17.08 | 17.11 | 15,358 | +0.01(+0.05%) |
Jun 29, 2020 | 17.09 | 17.10 | 17.08 | 17.10 | 3,066 | -0.01(-0.07%) |
Jun 26, 2020 | 17.14 | 17.14 | 17.08 | 17.11 | 626 | -0.01(-0.07%) |
Jun 25, 2020 | 17.17 | 17.17 | 17.10 | 17.13 | 3,461 | +0.03(+0.19%) |
Jun 24, 2020 | 17.11 | 17.11 | 17.09 | 17.09 | 1,264 | +0.02(+0.12%) |
Jun 23, 2020 | 17.09 | 17.09 | 17.07 | 17.07 | 273 | +0.00(+0.02%) |
Jun 22, 2020 | 17.09 | 17.10 | 17.07 | 17.07 | 1,413 | -0.01(-0.05%) |
Jun 19, 2020 | 17.09 | 17.11 | 17.02 | 17.08 | 5,763 | +0.06(+0.33%) |
Jun 18, 2020 | 17.02 | 17.02 | 17.02 | 17.02 | 229 | +0.02(+0.14%) |
Jun 17, 2020 | 17.07 | 17.07 | 16.96 | 17.00 | 29,450 | -0.10(-0.58%) |
Jun 16, 2020 | 17.11 | 17.11 | 17.10 | 17.10 | 511 | +0.02(+0.09%) |
Jun 15, 2020 | 17.10 | 17.10 | 17.05 | 17.08 | 1,657 | -0.03(-0.17%) |
Jun 12, 2020 | 17.16 | 17.16 | 17.11 | 17.11 | 751 | +0.02(+0.10%) |
Jun 11, 2020 | 17.03 | 17.30 | 17.03 | 17.09 | 4,146 | -0.00(-0.01%) |
Jun 10, 2020 | 17.15 | 17.15 | 17.09 | 17.10 | 8,409 | +0.02(+0.12%) |
Jun 09, 2020 | 17.07 | 17.07 | 17.07 | 17.07 | 612 | +0.00(+0.01%) |
Jun 08, 2020 | 17.22 | 17.22 | 17.05 | 17.07 | 2,216 | -0.01(-0.03%) |
Jun 05, 2020 | 17.09 | 17.22 | 17.04 | 17.08 | 4,760 | -0.16(-0.94%) |
Jun 04, 2020 | 17.09 | 17.27 | 17.09 | 17.24 | 17,181 | +0.16(+0.96%) |
Jun 03, 2020 | 17.09 | 17.09 | 17.08 | 17.08 | 1,163 | -0.02(-0.14%) |
Jun 02, 2020 | 17.09 | 17.16 | 17.07 | 17.10 | 2,712 | -0.03(-0.20%) |
Jun 01, 2020 | 17.06 | 17.14 | 17.06 | 17.14 | 1,663 | +0.04(+0.20%) |
May 29, 2020 | 17.10 | 17.10 | 17.06 | 17.10 | 1,127 | +0.00(+0.03%) |
May 28, 2020 | 17.10 | 17.10 | 17.08 | 17.10 | 1,008 | -0.03(-0.20%) |
May 27, 2020 | 17.12 | 17.25 | 17.12 | 17.13 | 1,203 | +0.04(+0.23%) |
May 26, 2020 | 17.03 | 17.09 | 17.03 | 17.09 | 236 | +0.01(+0.05%) |
May 22, 2020 | 17.07 | 17.12 | 17.07 | 17.08 | 751 | -0.04(-0.26%) |
May 21, 2020 | 17.09 | 17.30 | 17.03 | 17.12 | 4,047 | +0.04(+0.21%) |
May 20, 2020 | 17.13 | 17.13 | 17.06 | 17.09 | 2,584 | +0.00(+0.00%) |
May 19, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 71 | +0.02(+0.09%) |
May 18, 2020 | 17.53 | 17.53 | 17.07 | 17.07 | 488 | -0.08(-0.46%) |
May 15, 2020 | 17.16 | 17.18 | 17.08 | 17.15 | 1,879 | +0.12(+0.69%) |
May 14, 2020 | 17.07 | 17.07 | 17.04 | 17.04 | 1,458 | -0.03(-0.18%) |
May 13, 2020 | 17.07 | 17.09 | 17.07 | 17.07 | 345 | -0.00(-0.03%) |
May 12, 2020 | 17.14 | 17.14 | 17.05 | 17.07 | 1,071 | +0.04(+0.22%) |
May 11, 2020 | 17.16 | 17.27 | 17.03 | 17.03 | 4,552 | -0.14(-0.84%) |
May 08, 2020 | 17.17 | 17.18 | 17.17 | 17.18 | 1,127 | +0.01(+0.05%) |
May 07, 2020 | 17.10 | 17.20 | 17.10 | 17.17 | 4,765 | +0.00(+0.00%) |
May 06, 2020 | 17.13 | 17.21 | 17.13 | 17.17 | 20,741 | +0.00(+0.00%) |
May 05, 2020 | 17.15 | 17.22 | 17.08 | 17.17 | 20,029 | +0.06(+0.33%) |
May 04, 2020 | 17.30 | 17.30 | 17.01 | 17.11 | 3,170 | +0.02(+0.14%) |
May 01, 2020 | 18.20 | 18.20 | 17.07 | 17.09 | 4,384 | +0.05(+0.28%) |
Apr 30, 2020 | 17.08 | 17.16 | 17.00 | 17.04 | 2,256 | -0.08(-0.47%) |
Apr 29, 2020 | 17.16 | 17.18 | 16.99 | 17.12 | 4,354 | +0.02(+0.14%) |
Apr 28, 2020 | 17.08 | 17.10 | 17.08 | 17.10 | 977 | -0.00(-0.02%) |
Apr 27, 2020 | 17.06 | 17.23 | 17.06 | 17.10 | 6,413 | +0.02(+0.09%) |
Apr 24, 2020 | 17.18 | 17.18 | 17.03 | 17.09 | 1,753 | -0.02(-0.09%) |
Apr 23, 2020 | 17.18 | 17.22 | 17.01 | 17.10 | 11,097 | +0.10(+0.61%) |
Apr 22, 2020 | 17.02 | 17.02 | 16.97 | 17.00 | 1,619 | +0.02(+0.12%) |
Apr 21, 2020 | 16.92 | 17.02 | 16.92 | 16.98 | 1,532 | -0.01(-0.07%) |
Apr 20, 2020 | 16.96 | 17.00 | 16.95 | 16.99 | 1,376 | -0.06(-0.38%) |
Apr 17, 2020 | 17.48 | 17.48 | 16.94 | 17.05 | 9,521 | +0.04(+0.21%) |
Apr 16, 2020 | 17.01 | 17.07 | 16.98 | 17.02 | 6,999 | -0.01(-0.05%) |
Apr 15, 2020 | 17.18 | 17.18 | 16.96 | 17.03 | 15,704 | -0.18(-1.02%) |
Apr 14, 2020 | 17.93 | 17.93 | 17.17 | 17.20 | 2,183 | +0.06(+0.33%) |
Apr 13, 2020 | 17.20 | 17.20 | 17.13 | 17.15 | 2,204 | +0.11(+0.66%) |
Apr 09, 2020 | 17.07 | 17.15 | 17.03 | 17.03 | 3,382 | -0.01(-0.07%) |
Apr 08, 2020 | 17.07 | 17.11 | 17.03 | 17.05 | 2,093 | -0.04(-0.26%) |
Apr 07, 2020 | 16.99 | 17.09 | 16.99 | 17.09 | 858 | -0.03(-0.16%) |
Apr 06, 2020 | 17.12 | 17.20 | 17.05 | 17.12 | 4,736 | +0.06(+0.33%) |
Apr 03, 2020 | 17.07 | 17.07 | 17.03 | 17.06 | 3,382 | -0.07(-0.40%) |
Apr 02, 2020 | 17.04 | 17.13 | 17.04 | 17.13 | 2,052 | +0.10(+0.61%) |
Apr 01, 2020 | 17.04 | 17.09 | 17.03 | 17.03 | 61,598 | -0.00(-0.02%) |
Mar 31, 2020 | 17.03 | 17.03 | 17.03 | 17.03 | 13 | +0.12(+0.68%) |
Mar 30, 2020 | 16.97 | 16.97 | 16.84 | 16.91 | 3,901 | -0.20(-1.17%) |
Mar 27, 2020 | 17.01 | 17.12 | 17.01 | 17.11 | 5,387 | -0.24(-1.38%) |
Mar 26, 2020 | 17.34 | 17.64 | 17.20 | 17.35 | 5,839 | +0.06(+0.37%) |
Mar 25, 2020 | 17.29 | 17.30 | 17.08 | 17.29 | 2,500 | -0.14(-0.78%) |
Mar 24, 2020 | 17.10 | 17.42 | 17.10 | 17.42 | 13,711 | +0.37(+2.18%) |
Mar 23, 2020 | 16.90 | 17.08 | 16.90 | 17.05 | 86,074 | +0.16(+0.93%) |
Mar 20, 2020 | 17.39 | 17.39 | 16.79 | 16.90 | 16,311 | -0.13(-0.77%) |
Mar 19, 2020 | 16.99 | 17.10 | 16.99 | 17.03 | 10,015 | +0.12(+0.70%) |
Mar 18, 2020 | 17.01 | 17.04 | 16.88 | 16.91 | 81,080 | -0.10(-0.60%) |
Mar 17, 2020 | 16.95 | 17.06 | 16.95 | 17.01 | 14,733 | +0.05(+0.31%) |
Mar 16, 2020 | 16.92 | 17.07 | 16.92 | 16.96 | 91,330 | -0.22(-1.26%) |
Mar 13, 2020 | 17.31 | 17.31 | 17.08 | 17.17 | 13,676 | -0.13(-0.75%) |
Mar 12, 2020 | 17.36 | 17.43 | 17.20 | 17.30 | 7,380 | -0.17(-0.97%) |
Mar 11, 2020 | 17.58 | 17.58 | 17.45 | 17.47 | 8,813 | -0.11(-0.61%) |
Mar 10, 2020 | 17.65 | 17.65 | 17.58 | 17.58 | 495 | +0.02(+0.09%) |
Mar 09, 2020 | 17.37 | 17.57 | 17.37 | 17.57 | 574 | -0.11(-0.62%) |
Mar 06, 2020 | 17.61 | 17.68 | 17.61 | 17.68 | 627 | -0.04(-0.25%) |
Mar 05, 2020 | 17.75 | 17.75 | 17.72 | 17.72 | 8,440 | +0.06(+0.36%) |
Mar 04, 2020 | 17.73 | 17.74 | 17.66 | 17.66 | 4,109 | -0.06(-0.35%) |
Mar 03, 2020 | 17.72 | 17.80 | 17.72 | 17.72 | 10,356 | +0.12(+0.66%) |
Mar 02, 2020 | 17.61 | 17.61 | 17.60 | 17.60 | 3,096 | +0.00(+0.02%) |
Feb 28, 2020 | 17.62 | 17.63 | 17.56 | 17.60 | 14,680 | -0.29(-1.60%) |
Feb 27, 2020 | 18.01 | 18.01 | 17.88 | 17.88 | 534 | -0.21(-1.16%) |
Feb 26, 2020 | 18.12 | 18.12 | 18.07 | 18.09 | 8,971 | -0.09(-0.51%) |
Feb 25, 2020 | 18.21 | 18.24 | 18.19 | 18.19 | 1,350 | -0.18(-1.00%) |
Feb 24, 2020 | 18.39 | 18.39 | 18.37 | 18.37 | 2,800 | -0.03(-0.15%) |
Feb 21, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.04(+0.20%) |
Feb 20, 2020 | 18.41 | 18.41 | 18.34 | 18.36 | 878 | -0.00(-0.00%) |
Feb 19, 2020 | 18.30 | 18.36 | 18.30 | 18.36 | 1,444 | +0.05(+0.26%) |
Feb 18, 2020 | 18.28 | 18.31 | 18.27 | 18.31 | 10,738 | +0.18(+0.97%) |
Feb 14, 2020 | 18.14 | 18.14 | 18.14 | 18.14 | 125 | +0.01(+0.04%) |
Feb 13, 2020 | 18.13 | 18.13 | 18.13 | 18.13 | 52 | +0.01(+0.04%) |
Feb 12, 2020 | 18.16 | 18.17 | 18.11 | 18.12 | 8,473 | +0.01(+0.07%) |
Feb 11, 2020 | 18.11 | 18.11 | 18.11 | 18.11 | 189 | +0.05(+0.26%) |
Feb 10, 2020 | 18.11 | 18.15 | 18.06 | 18.06 | 829 | -0.08(-0.44%) |
Feb 07, 2020 | 18.10 | 18.18 | 18.09 | 18.14 | 10,288 | +0.09(+0.51%) |
Feb 06, 2020 | 18.04 | 18.08 | 18.00 | 18.05 | 17,478 | +0.02(+0.13%) |
Feb 05, 2020 | 17.99 | 18.03 | 17.99 | 18.03 | 1,759 | +0.08(+0.44%) |
Feb 04, 2020 | 17.97 | 17.99 | 17.95 | 17.95 | 21,886 | -0.02(-0.13%) |
Feb 03, 2020 | 18.05 | 18.05 | 17.96 | 17.97 | 1,632 | -0.10(-0.55%) |
Jan 31, 2020 | 18.09 | 18.10 | 18.01 | 18.07 | 107,530 | -0.12(-0.65%) |
Jan 30, 2020 | 18.17 | 18.19 | 18.17 | 18.19 | 165 | -0.04(-0.25%) |
Jan 29, 2020 | 18.26 | 18.26 | 18.23 | 18.23 | 71,748 | -0.05(-0.26%) |
Jan 28, 2020 | 18.28 | 18.28 | 18.25 | 18.28 | 2,400 | +0.00(+0.01%) |
Jan 27, 2020 | 18.24 | 18.28 | 18.19 | 18.28 | 4,301 | -0.15(-0.80%) |
Jan 24, 2020 | 18.47 | 18.47 | 18.38 | 18.43 | 82,687 | -0.17(-0.90%) |
Jan 23, 2020 | 18.57 | 18.63 | 18.57 | 18.60 | 17,996 | -0.11(-0.60%) |
Jan 22, 2020 | 18.78 | 18.78 | 18.71 | 18.71 | 417,673 | -0.08(-0.45%) |
Jan 21, 2020 | 18.86 | 18.92 | 18.79 | 18.79 | 140,871 | -0.13(-0.69%) |
Jan 17, 2020 | 18.87 | 18.94 | 18.87 | 18.92 | 16,060 | +0.07(+0.35%) |
Jan 16, 2020 | 18.83 | 18.89 | 18.82 | 18.86 | 9,125 | -0.05(-0.29%) |
Jan 15, 2020 | 18.87 | 18.94 | 18.87 | 18.91 | 931 | -0.04(-0.22%) |
Jan 14, 2020 | 18.94 | 18.95 | 18.94 | 18.95 | 993 | +0.06(+0.32%) |
Jan 13, 2020 | 18.89 | 18.93 | 18.89 | 18.89 | 5,815 | -0.04(-0.19%) |
Jan 10, 2020 | 18.93 | 18.93 | 18.93 | 18.93 | 125 | +0.10(+0.54%) |
Jan 09, 2020 | 18.77 | 18.83 | 18.77 | 18.83 | 1,833 | -0.02(-0.10%) |
Jan 08, 2020 | 18.98 | 18.98 | 18.84 | 18.84 | 1,296 | -0.18(-0.96%) |
Jan 07, 2020 | 18.99 | 19.03 | 18.97 | 19.03 | 8,425 | -0.01(-0.07%) |
Jan 06, 2020 | 19.05 | 19.05 | 19.04 | 19.04 | 1,185 | +0.12(+0.61%) |
Jan 03, 2020 | 18.97 | 18.98 | 18.92 | 18.92 | 4,391 | +0.04(+0.22%) |
Jan 02, 2020 | 18.87 | 18.88 | 18.87 | 18.88 | 356 | +0.01(+0.07%) |
Dec 31, 2019 | 18.89 | 18.89 | 18.87 | 18.87 | 250 | -0.07(-0.39%) |
Dec 30, 2019 | 18.93 | 18.94 | 18.93 | 18.94 | 174 | +0.03(+0.15%) |
Dec 27, 2019 | 18.94 | 18.94 | 18.92 | 18.92 | 627 | +0.01(+0.07%) |
Dec 26, 2019 | 18.90 | 19.00 | 18.85 | 18.90 | 2,234 | +0.10(+0.52%) |
Dec 24, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 501 | +0.07(+0.35%) |
Dec 23, 2019 | 18.73 | 18.76 | 18.73 | 18.74 | 1,197 | +0.05(+0.28%) |
Dec 20, 2019 | 18.71 | 18.75 | 18.67 | 18.69 | 9,056 | -0.01(-0.03%) |
Dec 19, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 241 | +0.06(+0.34%) |
Dec 18, 2019 | 18.64 | 18.64 | 18.62 | 18.63 | 2,181 | +0.03(+0.17%) |
Dec 17, 2019 | 18.68 | 18.68 | 18.60 | 18.60 | 672 | -0.02(-0.08%) |
Dec 16, 2019 | 18.59 | 18.69 | 18.59 | 18.62 | 723,579 | +0.04(+0.23%) |
Dec 13, 2019 | 18.57 | 18.57 | 18.57 | 18.57 | 251 | -0.01(-0.04%) |
Dec 12, 2019 | 18.56 | 18.58 | 18.56 | 18.58 | 333 | +0.06(+0.33%) |
Dec 11, 2019 | 18.53 | 18.55 | 18.52 | 18.52 | 25,081 | +0.02(+0.13%) |
Dec 10, 2019 | 18.50 | 18.51 | 18.49 | 18.50 | 3,465 | +0.02(+0.09%) |
Dec 09, 2019 | 18.50 | 18.50 | 18.47 | 18.48 | 1,866 | +0.00(+0.02%) |
Dec 06, 2019 | 18.50 | 18.50 | 18.48 | 18.48 | 125 | -0.07(-0.38%) |
Dec 05, 2019 | 18.56 | 18.56 | 18.55 | 18.55 | 730 | +0.00(+0.02%) |
Dec 04, 2019 | 18.56 | 18.56 | 18.54 | 18.54 | 125 | -0.03(-0.17%) |
Dec 03, 2019 | 18.65 | 18.65 | 18.58 | 18.58 | 1,244 | +0.01(+0.06%) |
Dec 02, 2019 | 18.57 | 18.57 | 18.56 | 18.56 | 2,796 | +0.01(+0.04%) |
Nov 29, 2019 | 18.60 | 18.60 | 18.56 | 18.56 | 8,301 | +0.04(+0.24%) |
Nov 27, 2019 | 18.52 | 18.52 | 18.51 | 18.51 | 125 | -0.04(-0.21%) |
Nov 26, 2019 | 18.54 | 18.56 | 18.54 | 18.55 | 1,557 | +0.03(+0.16%) |
Nov 25, 2019 | 18.55 | 18.55 | 18.52 | 18.52 | 2,545 | +0.01(+0.05%) |
Nov 22, 2019 | 18.51 | 18.53 | 18.50 | 18.51 | 2,389 | +0.00(+0.00%) |
Nov 21, 2019 | 18.54 | 18.56 | 18.51 | 18.51 | 1,645 | -0.04(-0.21%) |
Nov 20, 2019 | 18.56 | 18.56 | 18.55 | 18.55 | 1,233 | -0.00(-0.02%) |
Nov 19, 2019 | 18.57 | 18.57 | 18.56 | 18.56 | 177 | +0.03(+0.17%) |
Nov 18, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 301 | +0.04(+0.21%) |
Nov 15, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 125 | -0.03(-0.15%) |
Nov 14, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 391 | +0.03(+0.15%) |
Nov 13, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 377 | +0.00(+0.02%) |
Nov 12, 2019 | 18.48 | 18.49 | 18.47 | 18.48 | 3,330 | +0.02(+0.09%) |
Nov 11, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 11 | -0.01(-0.05%) |
Nov 08, 2019 | 18.50 | 18.52 | 18.47 | 18.47 | 5,031 | -0.07(-0.39%) |
Nov 07, 2019 | 18.53 | 18.55 | 18.53 | 18.55 | 5,099 | -0.11(-0.57%) |
Nov 06, 2019 | 18.67 | 18.67 | 18.64 | 18.65 | 3,172 | +0.03(+0.15%) |
Nov 05, 2019 | 18.64 | 18.64 | 18.62 | 18.62 | 880 | -0.07(-0.40%) |
Nov 04, 2019 | 18.74 | 18.74 | 18.69 | 18.70 | 1,509 | -0.04(-0.20%) |
Nov 01, 2019 | 18.67 | 18.73 | 18.67 | 18.73 | 1,383 | +0.03(+0.18%) |
Oct 31, 2019 | 18.39 | 18.70 | 18.39 | 18.70 | 18,339 | +0.05(+0.27%) |
Oct 30, 2019 | 18.65 | 18.65 | 18.64 | 18.65 | 304 | +0.02(+0.11%) |
Oct 29, 2019 | 18.65 | 18.65 | 18.63 | 18.63 | 270 | -0.01(-0.06%) |
Oct 28, 2019 | 18.72 | 18.72 | 18.64 | 18.64 | 1,079 | -0.07(-0.36%) |
Oct 25, 2019 | 18.69 | 18.71 | 18.69 | 18.71 | 1,635 | +0.03(+0.18%) |
Oct 24, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 125 | +0.04(+0.19%) |
Oct 23, 2019 | 18.65 | 18.65 | 18.64 | 18.64 | 1,140 | +0.02(+0.10%) |
Oct 22, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 578 | -0.01(-0.04%) |
Oct 21, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 7 | -0.05(-0.28%) |
Oct 18, 2019 | 18.64 | 18.68 | 18.64 | 18.68 | 3,521 | +0.03(+0.15%) |
Oct 17, 2019 | 18.64 | 18.65 | 18.64 | 18.65 | 127 | +0.05(+0.26%) |
Oct 16, 2019 | 18.56 | 18.62 | 18.56 | 18.60 | 969 | +0.04(+0.22%) |
Oct 15, 2019 | 18.59 | 18.59 | 18.56 | 18.56 | 6,338 | -0.05(-0.29%) |
Oct 14, 2019 | 18.60 | 18.63 | 18.60 | 18.62 | 947 | +0.02(+0.12%) |
Oct 11, 2019 | 18.57 | 18.60 | 18.57 | 18.60 | 754 | +0.02(+0.12%) |
Oct 10, 2019 | 18.61 | 18.61 | 18.57 | 18.57 | 378 | -0.07(-0.36%) |
Oct 09, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 3,442 | +0.01(+0.03%) |
Oct 08, 2019 | 18.62 | 18.64 | 18.60 | 18.64 | 7,388 | +0.07(+0.39%) |
Oct 07, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 197 | -0.04(-0.22%) |
Oct 04, 2019 | 18.62 | 18.62 | 18.60 | 18.61 | 2,515 | +0.00(+0.03%) |
Oct 03, 2019 | 18.61 | 18.61 | 18.60 | 18.60 | 767 | +0.03(+0.14%) |
Oct 02, 2019 | 18.55 | 18.60 | 18.55 | 18.57 | 118,623 | +0.04(+0.24%) |