Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 3,419 | +0.15(+0.72%) | |
Dec 30, 2020 | 20.99 | 21.06 | 20.99 | 21.05 | 3,419 | +0.07(+0.33%) |
Dec 29, 2020 | 21.02 | 21.02 | 20.82 | 20.98 | 7,584 | +0.02(+0.11%) |
Dec 28, 2020 | 21.40 | 21.40 | 20.82 | 20.96 | 11,676 | +0.02(+0.09%) |
Dec 24, 2020 | 20.97 | 20.97 | 20.94 | 20.94 | 477 | +0.04(+0.21%) |
Dec 23, 2020 | 20.96 | 20.96 | 20.90 | 20.90 | 2,238 | +0.10(+0.48%) |
Dec 22, 2020 | 20.79 | 20.84 | 20.77 | 20.80 | 4,211 | -0.12(-0.56%) |
Dec 21, 2020 | 20.98 | 20.98 | 20.79 | 20.91 | 15,686 | -0.09(-0.41%) |
Dec 18, 2020 | 20.94 | 21.00 | 20.92 | 21.00 | 12,576 | +0.16(+0.77%) |
Dec 17, 2020 | 20.92 | 20.92 | 20.80 | 20.84 | 7,524 | +0.19(+0.90%) |
Dec 16, 2020 | 20.67 | 20.67 | 20.58 | 20.65 | 11,739 | +0.08(+0.37%) |
Dec 15, 2020 | 20.57 | 20.61 | 20.53 | 20.58 | 11,054 | +0.12(+0.59%) |
Dec 14, 2020 | 20.43 | 20.48 | 20.39 | 20.46 | 7,432 | +0.13(+0.64%) |
Dec 11, 2020 | 20.33 | 20.33 | 20.27 | 20.33 | 9,069 | -0.05(-0.25%) |
Dec 10, 2020 | 20.34 | 20.47 | 20.34 | 20.38 | 8,976 | +0.29(+1.45%) |
Dec 09, 2020 | 20.03 | 20.19 | 20.03 | 20.09 | 29,780 | -0.18(-0.90%) |
Dec 08, 2020 | 20.74 | 20.74 | 20.03 | 20.27 | 11,005 | -0.09(-0.45%) |
Dec 07, 2020 | 21.50 | 21.50 | 19.99 | 20.36 | 11,273 | +0.25(+1.23%) |
Dec 04, 2020 | 20.16 | 20.16 | 20.09 | 20.11 | 12,576 | +0.06(+0.29%) |
Dec 03, 2020 | 20.12 | 20.12 | 19.98 | 20.05 | 6,348 | -0.07(-0.33%) |
Dec 02, 2020 | 20.13 | 20.15 | 20.09 | 20.12 | 6,928 | -0.02(-0.12%) |
Dec 01, 2020 | 20.38 | 20.38 | 20.14 | 20.14 | 4,329 | +0.05(+0.26%) |
Nov 30, 2020 | 20.26 | 20.26 | 20.07 | 20.09 | 8,769 | -0.08(-0.40%) |
Nov 27, 2020 | 20.15 | 20.17 | 20.11 | 20.17 | 3,023 | +0.00(+0.02%) |
Nov 25, 2020 | 20.28 | 20.28 | 20.15 | 20.17 | 1,934 | +0.10(+0.49%) |
Nov 24, 2020 | 20.09 | 20.44 | 20.07 | 20.07 | 86,825 | +0.11(+0.55%) |
Nov 23, 2020 | 20.17 | 20.17 | 19.91 | 19.96 | 4,601 | +0.04(+0.19%) |
Nov 20, 2020 | 19.85 | 19.95 | 19.85 | 19.92 | 2,660 | +0.11(+0.54%) |
Nov 19, 2020 | 19.78 | 19.81 | 19.76 | 19.81 | 1,030 | -0.15(-0.74%) |
Nov 18, 2020 | 19.95 | 20.02 | 19.95 | 19.96 | 1,636 | +0.07(+0.35%) |
Nov 17, 2020 | 19.85 | 19.92 | 19.82 | 19.89 | 2,458 | +0.03(+0.17%) |
Nov 16, 2020 | 19.85 | 19.91 | 19.85 | 19.86 | 1,239 | +0.07(+0.36%) |
Nov 13, 2020 | 19.88 | 19.88 | 19.79 | 19.79 | 967 | +0.02(+0.08%) |
Nov 12, 2020 | 19.88 | 19.88 | 19.77 | 19.77 | 2,514 | -0.05(-0.27%) |
Nov 11, 2020 | 19.83 | 19.83 | 19.83 | 19.83 | 251 | -0.01(-0.05%) |
Nov 10, 2020 | 19.84 | 19.84 | 19.84 | 19.84 | 177 | +0.22(+1.13%) |
Nov 09, 2020 | 19.76 | 19.80 | 19.56 | 19.61 | 2,008 | +0.05(+0.25%) |
Nov 06, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 120 | -0.02(-0.13%) |
Nov 05, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 157 | +0.12(+0.62%) |
Nov 04, 2020 | 19.41 | 19.47 | 19.41 | 19.47 | 1,002 | +0.12(+0.62%) |
Nov 03, 2020 | 19.27 | 19.37 | 19.27 | 19.35 | 1,719 | +0.04(+0.20%) |
Nov 02, 2020 | 19.23 | 19.31 | 19.23 | 19.31 | 536 | +0.13(+0.67%) |
Oct 30, 2020 | 19.18 | 19.18 | 19.18 | 19.18 | 120 | -0.10(-0.50%) |
Oct 29, 2020 | 19.33 | 19.33 | 19.04 | 19.28 | 1,212 | +0.05(+0.27%) |
Oct 28, 2020 | 19.31 | 19.31 | 19.23 | 19.23 | 117,390 | -0.39(-2.00%) |
Oct 27, 2020 | 19.61 | 19.62 | 19.52 | 19.62 | 2,291 | +0.07(+0.34%) |
Oct 26, 2020 | 19.57 | 19.57 | 19.55 | 19.55 | 3,973 | -0.26(-1.33%) |
Oct 23, 2020 | 19.65 | 19.87 | 19.65 | 19.82 | 6,530 | +0.10(+0.53%) |
Oct 22, 2020 | 19.74 | 19.74 | 19.71 | 19.71 | 3,459 | -0.11(-0.57%) |
Oct 21, 2020 | 19.86 | 19.86 | 19.80 | 19.83 | 1,223 | +0.07(+0.35%) |
Oct 20, 2020 | 19.73 | 19.76 | 19.73 | 19.76 | 1,359 | +0.16(+0.82%) |
Oct 19, 2020 | 19.61 | 19.61 | 19.59 | 19.59 | 172 | -0.01(-0.04%) |
Oct 16, 2020 | 19.66 | 19.66 | 19.60 | 19.60 | 604 | -0.05(-0.27%) |
Oct 15, 2020 | 19.66 | 19.66 | 19.66 | 19.66 | 19 | -0.03(-0.15%) |
Oct 14, 2020 | 19.59 | 19.76 | 19.59 | 19.68 | 574 | +0.23(+1.17%) |
Oct 13, 2020 | 19.46 | 19.46 | 19.46 | 19.46 | 60 | -0.05(-0.25%) |
Oct 12, 2020 | 19.52 | 19.52 | 19.51 | 19.51 | 275 | -0.14(-0.69%) |
Oct 09, 2020 | 19.55 | 19.64 | 19.55 | 19.64 | 604 | +0.25(+1.30%) |
Oct 08, 2020 | 19.63 | 19.63 | 19.39 | 19.39 | 2,356 | +0.05(+0.26%) |
Oct 07, 2020 | 19.33 | 19.34 | 19.29 | 19.34 | 1,838 | +0.23(+1.21%) |
Oct 06, 2020 | 19.25 | 19.25 | 19.11 | 19.11 | 324 | +0.01(+0.06%) |
Oct 05, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 195 | +0.22(+1.19%) |
Oct 02, 2020 | 18.74 | 18.92 | 18.74 | 18.87 | 2,055 | -0.04(-0.20%) |
Oct 01, 2020 | 18.96 | 18.96 | 18.91 | 18.91 | 547 | -0.26(-1.34%) |
Sep 30, 2020 | 18.92 | 19.20 | 18.92 | 19.17 | 2,451 | +0.26(+1.36%) |
Sep 29, 2020 | 18.95 | 18.95 | 18.91 | 18.91 | 336 | -0.16(-0.85%) |
Sep 28, 2020 | 19.07 | 19.07 | 18.95 | 19.07 | 1,170 | +0.10(+0.54%) |
Sep 25, 2020 | 19.03 | 19.03 | 18.97 | 18.97 | 604 | -0.06(-0.32%) |
Sep 24, 2020 | 18.86 | 19.03 | 18.86 | 19.03 | 4,012 | -0.06(-0.31%) |
Sep 23, 2020 | 19.09 | 19.10 | 19.09 | 19.09 | 1,065 | -0.07(-0.39%) |
Sep 22, 2020 | 19.17 | 19.17 | 19.16 | 19.16 | 615 | +0.02(+0.09%) |
Sep 21, 2020 | 19.44 | 19.44 | 19.15 | 19.15 | 586 | -0.41(-2.07%) |
Sep 18, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 241 | +0.04(+0.19%) |
Sep 17, 2020 | 19.43 | 19.52 | 19.43 | 19.52 | 2,366 | +0.12(+0.61%) |
Sep 16, 2020 | 19.32 | 19.40 | 19.32 | 19.40 | 5,707 | +0.08(+0.40%) |
Sep 15, 2020 | 19.32 | 19.32 | 19.32 | 19.32 | 39 | +0.00(+0.02%) |
Sep 14, 2020 | 19.28 | 19.33 | 19.24 | 19.32 | 5,363 | +0.12(+0.60%) |
Sep 11, 2020 | 19.15 | 19.20 | 19.09 | 19.20 | 6,167 | +0.04(+0.22%) |
Sep 10, 2020 | 19.23 | 19.23 | 19.16 | 19.16 | 1,024 | -0.01(-0.04%) |
Sep 09, 2020 | 19.12 | 19.17 | 19.12 | 19.17 | 732 | +0.06(+0.33%) |
Sep 08, 2020 | 19.09 | 19.10 | 19.05 | 19.10 | 564 | -0.26(-1.34%) |
Sep 04, 2020 | 19.41 | 19.52 | 19.28 | 19.36 | 3,627 | +0.00(+0.02%) |
Sep 03, 2020 | 19.50 | 19.50 | 19.36 | 19.36 | 325 | -0.20(-1.04%) |
Sep 02, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 274 | -0.04(-0.21%) |
Sep 01, 2020 | 19.61 | 19.61 | 19.61 | 19.61 | 73 | +0.02(+0.13%) |
Aug 31, 2020 | 19.58 | 19.58 | 19.58 | 19.58 | 83 | +0.10(+0.49%) |
Aug 28, 2020 | 19.50 | 19.50 | 19.49 | 19.49 | 1,209 | +0.06(+0.32%) |
Aug 27, 2020 | 19.52 | 19.52 | 19.28 | 19.42 | 1,821 | +0.15(+0.79%) |
Aug 26, 2020 | 19.30 | 19.35 | 19.27 | 19.27 | 1,228 | +0.06(+0.32%) |
Aug 25, 2020 | 19.25 | 19.25 | 19.21 | 19.21 | 614 | +0.11(+0.57%) |
Aug 24, 2020 | 19.17 | 19.17 | 19.10 | 19.10 | 594 | +0.00(+0.02%) |
Aug 21, 2020 | 19.07 | 19.10 | 19.03 | 19.10 | 3,386 | -0.09(-0.45%) |
Aug 20, 2020 | 19.17 | 19.21 | 19.17 | 19.18 | 766 | -0.07(-0.39%) |
Aug 19, 2020 | 19.41 | 19.41 | 19.20 | 19.26 | 1,613 | -0.07(-0.34%) |
Aug 18, 2020 | 19.27 | 19.33 | 19.15 | 19.33 | 2,544 | +0.14(+0.71%) |
Aug 17, 2020 | 19.13 | 19.19 | 19.13 | 19.19 | 2,180 | +0.30(+1.58%) |
Aug 14, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 120 | -0.01(-0.07%) |
Aug 13, 2020 | 18.80 | 18.90 | 18.76 | 18.90 | 5,311 | +0.19(+1.01%) |
Aug 12, 2020 | 18.79 | 18.79 | 18.71 | 18.71 | 278 | +0.11(+0.56%) |
Aug 11, 2020 | 18.63 | 18.63 | 18.61 | 18.61 | 1,379 | -0.35(-1.85%) |
Aug 10, 2020 | 19.10 | 19.10 | 18.96 | 18.96 | 846 | +0.14(+0.72%) |
Aug 07, 2020 | 18.80 | 18.89 | 18.80 | 18.82 | 1,934 | -0.28(-1.45%) |
Aug 06, 2020 | 19.08 | 19.10 | 19.07 | 19.10 | 3,468 | +0.15(+0.78%) |
Aug 05, 2020 | 19.11 | 19.11 | 18.95 | 18.95 | 1,364 | +0.15(+0.77%) |
Aug 04, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 48 | +0.10(+0.51%) |
Aug 03, 2020 | 18.67 | 18.71 | 18.67 | 18.71 | 783 | +0.21(+1.15%) |
Jul 31, 2020 | 18.51 | 18.51 | 18.50 | 18.50 | 846 | +0.03(+0.19%) |
Jul 30, 2020 | 18.45 | 18.47 | 18.32 | 18.47 | 1,247 | -0.08(-0.43%) |
Jul 29, 2020 | 18.58 | 18.58 | 18.55 | 18.55 | 499 | +0.09(+0.50%) |
Jul 28, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 8 | +0.02(+0.13%) |
Jul 27, 2020 | 18.43 | 18.43 | 18.43 | 18.43 | 118 | +0.21(+1.14%) |
Jul 24, 2020 | 18.23 | 18.23 | 18.19 | 18.22 | 604 | +0.03(+0.16%) |
Jul 23, 2020 | 18.22 | 18.22 | 18.19 | 18.19 | 648 | -0.02(-0.14%) |
Jul 22, 2020 | 18.13 | 18.22 | 18.06 | 18.22 | 2,768 | +0.16(+0.86%) |
Jul 21, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 85 | +0.23(+1.31%) |
Jul 20, 2020 | 17.78 | 17.83 | 17.78 | 17.83 | 553 | +0.00(+0.00%) |
Jul 17, 2020 | 17.83 | 17.83 | 17.83 | 17.83 | 241 | +0.02(+0.14%) |
Jul 16, 2020 | 17.83 | 17.84 | 17.80 | 17.80 | 2,703 | -0.03(-0.16%) |
Jul 15, 2020 | 17.79 | 17.83 | 17.79 | 17.83 | 1,401 | +0.04(+0.22%) |
Jul 14, 2020 | 17.80 | 17.80 | 17.79 | 17.79 | 981 | +0.07(+0.41%) |
Jul 13, 2020 | 17.72 | 17.88 | 17.70 | 17.72 | 3,594 | -0.09(-0.51%) |
Jul 10, 2020 | 17.83 | 17.83 | 17.81 | 17.81 | 241 | +0.07(+0.42%) |
Jul 09, 2020 | 17.74 | 17.74 | 17.74 | 17.74 | 43 | -0.07(-0.42%) |
Jul 08, 2020 | 17.81 | 17.81 | 17.81 | 17.81 | 257 | +0.12(+0.70%) |
Jul 07, 2020 | 17.74 | 17.74 | 17.69 | 17.69 | 1,055 | +0.02(+0.09%) |
Jul 06, 2020 | 17.61 | 17.67 | 17.60 | 17.67 | 15,747 | +0.21(+1.18%) |
Jul 02, 2020 | 17.42 | 17.47 | 17.42 | 17.47 | 241 | +0.03(+0.20%) |
Jul 01, 2020 | 17.43 | 17.43 | 17.43 | 17.43 | 272 | +0.09(+0.50%) |
Jun 30, 2020 | 17.29 | 17.34 | 17.29 | 17.34 | 297 | +0.23(+1.35%) |
Jun 29, 2020 | 16.94 | 17.18 | 16.94 | 17.11 | 732 | +0.22(+1.32%) |
Jun 26, 2020 | 16.90 | 16.94 | 16.89 | 16.89 | 967 | -0.11(-0.63%) |
Jun 25, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 56 | +0.04(+0.21%) |
Jun 24, 2020 | 17.20 | 17.20 | 16.96 | 16.96 | 1,787 | -0.22(-1.29%) |
Jun 23, 2020 | 17.22 | 17.28 | 17.18 | 17.18 | 1,501 | -0.02(-0.10%) |
Jun 22, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 25 | +0.05(+0.29%) |
Jun 19, 2020 | 17.13 | 17.15 | 17.10 | 17.15 | 725 | +0.10(+0.56%) |
Jun 18, 2020 | 17.05 | 17.06 | 17.05 | 17.06 | 122 | -0.01(-0.05%) |
Jun 17, 2020 | 17.11 | 17.11 | 17.05 | 17.06 | 593 | +0.02(+0.13%) |
Jun 16, 2020 | 17.06 | 17.06 | 17.03 | 17.04 | 377 | +0.04(+0.26%) |
Jun 15, 2020 | 16.95 | 17.00 | 16.68 | 17.00 | 2,260 | -0.02(-0.10%) |
Jun 12, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 120 | +0.04(+0.24%) |
Jun 11, 2020 | 16.98 | 16.98 | 16.97 | 16.97 | 169 | -0.36(-2.08%) |
Jun 10, 2020 | 17.33 | 17.33 | 17.33 | 17.33 | 148 | +0.32(+1.89%) |
Jun 09, 2020 | 17.14 | 17.14 | 17.01 | 17.01 | 129 | -0.10(-0.57%) |
Jun 08, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 1,355 | -0.01(-0.04%) |
Jun 05, 2020 | 17.15 | 17.15 | 17.12 | 17.12 | 120 | +0.11(+0.63%) |
Jun 04, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 140 | +0.09(+0.55%) |
Jun 03, 2020 | 16.95 | 16.95 | 16.92 | 16.92 | 429 | -0.04(-0.22%) |
Jun 02, 2020 | 16.94 | 16.95 | 16.94 | 16.95 | 221 | +0.08(+0.47%) |
Jun 01, 2020 | 16.79 | 16.87 | 16.48 | 16.87 | 3,658 | +0.02(+0.13%) |
May 29, 2020 | 16.66 | 16.85 | 16.53 | 16.85 | 2,418 | +0.22(+1.33%) |
May 28, 2020 | 16.69 | 16.69 | 16.63 | 16.63 | 611 | +0.03(+0.16%) |
May 27, 2020 | 16.60 | 16.61 | 16.60 | 16.61 | 816 | -0.09(-0.54%) |
May 26, 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 267 | +0.19(+1.16%) |
May 22, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 120 | -0.13(-0.80%) |
May 21, 2020 | 16.64 | 16.64 | 16.64 | 16.64 | 134 | -0.16(-0.96%) |
May 20, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 44 | +0.12(+0.71%) |
May 19, 2020 | 16.68 | 16.68 | 16.68 | 16.68 | 3 | +0.02(+0.14%) |
May 18, 2020 | 16.66 | 16.66 | 16.66 | 16.66 | 354 | +0.31(+1.90%) |
May 15, 2020 | 16.34 | 16.35 | 16.27 | 16.35 | 1,813 | +0.10(+0.61%) |
May 14, 2020 | 16.11 | 16.25 | 16.11 | 16.25 | 2,435 | +0.14(+0.87%) |
May 13, 2020 | 16.18 | 16.18 | 16.07 | 16.11 | 8,289 | -0.14(-0.87%) |
May 12, 2020 | 16.27 | 16.27 | 16.25 | 16.25 | 1,991 | -0.07(-0.45%) |
May 11, 2020 | 16.35 | 16.35 | 16.26 | 16.32 | 501 | -0.17(-1.06%) |
May 08, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 1,572 | +0.15(+0.91%) |
May 07, 2020 | 16.37 | 16.37 | 16.34 | 16.35 | 2,043 | +0.09(+0.56%) |
May 06, 2020 | 16.23 | 16.26 | 16.23 | 16.26 | 1,429 | -0.12(-0.76%) |
May 05, 2020 | 16.58 | 16.58 | 16.24 | 16.38 | 4,363 | +0.15(+0.92%) |
May 04, 2020 | 15.95 | 16.23 | 15.95 | 16.23 | 2,308 | +0.11(+0.67%) |
May 01, 2020 | 16.13 | 16.13 | 16.13 | 16.13 | 1,209 | -0.04(-0.23%) |
Apr 30, 2020 | 16.03 | 16.16 | 16.03 | 16.16 | 898 | +0.07(+0.44%) |
Apr 29, 2020 | 16.08 | 16.12 | 15.65 | 16.09 | 3,103 | +0.07(+0.46%) |
Apr 28, 2020 | 16.08 | 16.08 | 16.02 | 16.02 | 4,434 | +0.06(+0.39%) |
Apr 27, 2020 | 15.89 | 15.96 | 15.89 | 15.96 | 391 | -0.20(-1.25%) |
Apr 24, 2020 | 16.08 | 16.16 | 16.03 | 16.16 | 967 | -0.04(-0.22%) |
Apr 23, 2020 | 16.35 | 16.35 | 16.14 | 16.19 | 998 | +0.02(+0.10%) |
Apr 22, 2020 | 16.26 | 16.26 | 16.08 | 16.18 | 527 | +0.19(+1.17%) |
Apr 21, 2020 | 16.06 | 16.06 | 15.81 | 15.99 | 1,235 | -0.62(-3.71%) |
Apr 20, 2020 | 16.56 | 16.61 | 16.56 | 16.61 | 406 | +0.13(+0.79%) |
Apr 17, 2020 | 16.70 | 16.70 | 16.47 | 16.47 | 2,418 | -0.07(-0.43%) |
Apr 16, 2020 | 16.51 | 16.55 | 16.11 | 16.55 | 2,180 | +0.06(+0.38%) |
Apr 15, 2020 | 16.62 | 16.62 | 16.20 | 16.48 | 1,751 | -0.24(-1.41%) |
Apr 14, 2020 | 16.89 | 16.89 | 16.72 | 16.72 | 244 | +0.01(+0.05%) |
Apr 13, 2020 | 17.09 | 17.30 | 16.59 | 16.71 | 29,599 | +0.06(+0.36%) |
Apr 09, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 120 | +0.08(+0.46%) |
Apr 08, 2020 | 16.90 | 16.91 | 16.32 | 16.58 | 4,921 | +0.07(+0.44%) |
Apr 07, 2020 | 16.64 | 16.80 | 16.50 | 16.50 | 2,607 | +0.14(+0.86%) |
Apr 06, 2020 | 16.39 | 16.39 | 16.36 | 16.36 | 284 | +0.22(+1.34%) |
Apr 03, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 120 | +0.15(+0.92%) |
Apr 02, 2020 | 16.00 | 16.13 | 16.00 | 16.00 | 311 | +0.20(+1.29%) |
Apr 01, 2020 | 15.79 | 15.79 | 15.79 | 15.79 | 64 | -0.32(-2.00%) |
Mar 31, 2020 | 16.12 | 16.12 | 16.12 | 16.12 | 2 | -0.03(-0.20%) |
Mar 30, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | -0.14(-0.83%) |
Mar 27, 2020 | 16.28 | 16.28 | 16.28 | 16.28 | 362 | +0.00(+0.02%) |
Mar 26, 2020 | 16.37 | 16.37 | 16.28 | 16.28 | 794 | -0.21(-1.28%) |
Mar 25, 2020 | 16.54 | 16.54 | 16.49 | 16.49 | 120 | +0.16(+0.95%) |
Mar 24, 2020 | 16.46 | 16.46 | 16.34 | 16.34 | 2,308 | +0.44(+2.80%) |
Mar 23, 2020 | 15.71 | 15.89 | 15.71 | 15.89 | 735 | +0.21(+1.34%) |
Mar 20, 2020 | 15.68 | 15.68 | 15.68 | 15.68 | 120 | -0.06(-0.37%) |
Mar 19, 2020 | 15.47 | 15.83 | 15.47 | 15.74 | 1,879 | +0.25(+1.63%) |
Mar 18, 2020 | 15.51 | 15.51 | 15.49 | 15.49 | 205 | -0.38(-2.38%) |
Mar 17, 2020 | 16.03 | 16.19 | 15.87 | 15.87 | 4,782 | -0.18(-1.10%) |
Mar 16, 2020 | 16.06 | 16.22 | 16.02 | 16.04 | 2,070 | -0.72(-4.30%) |
Mar 13, 2020 | 16.71 | 16.76 | 16.71 | 16.76 | 120 | -0.19(-1.13%) |
Mar 12, 2020 | 15.84 | 16.95 | 15.84 | 16.95 | 1,434 | -0.41(-2.36%) |
Mar 11, 2020 | 17.37 | 17.37 | 17.37 | 17.37 | 2 | -0.26(-1.45%) |
Mar 10, 2020 | 17.58 | 17.67 | 17.58 | 17.62 | 4,475 | +0.30(+1.73%) |
Mar 09, 2020 | 17.37 | 17.37 | 17.32 | 17.32 | 549 | -0.68(-3.77%) |
Mar 06, 2020 | 17.98 | 18.00 | 17.98 | 18.00 | 120 | -0.40(-2.15%) |
Mar 05, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 4 | -0.13(-0.68%) |
Mar 04, 2020 | 18.52 | 18.52 | 18.52 | 18.52 | 2 | +0.03(+0.17%) |
Mar 03, 2020 | 18.47 | 18.49 | 18.47 | 18.49 | 120 | +0.16(+0.85%) |
Mar 02, 2020 | 18.31 | 18.33 | 18.31 | 18.33 | 766 | +0.34(+1.89%) |
Feb 28, 2020 | 18.08 | 18.08 | 17.89 | 17.99 | 12,697 | -0.37(-2.00%) |
Feb 27, 2020 | 18.32 | 18.36 | 18.29 | 18.36 | 503 | -0.24(-1.31%) |
Feb 26, 2020 | 18.61 | 18.61 | 18.61 | 18.61 | 50 | -0.09(-0.51%) |
Feb 25, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 6 | -0.22(-1.16%) |
Feb 24, 2020 | 18.93 | 18.93 | 18.92 | 18.92 | 124 | -0.28(-1.48%) |
Feb 21, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 120 | -0.01(-0.03%) |
Feb 20, 2020 | 19.29 | 19.30 | 19.21 | 19.21 | 1,709 | -0.08(-0.43%) |
Feb 19, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 2 | +0.11(+0.56%) |
Feb 18, 2020 | 19.13 | 19.18 | 19.13 | 19.18 | 6,809 | +0.15(+0.78%) |
Feb 14, 2020 | 19.04 | 19.04 | 19.04 | 19.04 | 846 | -0.01(-0.07%) |
Feb 13, 2020 | 18.99 | 19.05 | 18.99 | 19.05 | 1,141 | +0.04(+0.20%) |
Feb 12, 2020 | 18.97 | 19.01 | 18.97 | 19.01 | 155 | +0.17(+0.88%) |
Feb 11, 2020 | 18.83 | 18.85 | 18.83 | 18.85 | 899 | +0.05(+0.27%) |
Feb 10, 2020 | 18.82 | 18.82 | 18.80 | 18.80 | 229 | -0.10(-0.55%) |
Feb 07, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 120 | -0.06(-0.33%) |
Feb 06, 2020 | 18.90 | 18.96 | 18.90 | 18.96 | 3,220 | +0.06(+0.31%) |
Feb 05, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 405 | +0.16(+0.87%) |
Feb 04, 2020 | 18.79 | 18.79 | 18.74 | 18.74 | 4,063 | +0.02(+0.11%) |
Feb 03, 2020 | 18.89 | 18.89 | 18.72 | 18.72 | 243 | -0.20(-1.05%) |
Jan 31, 2020 | 18.95 | 18.95 | 18.92 | 18.92 | 120 | -0.07(-0.38%) |
Jan 30, 2020 | 18.96 | 18.99 | 18.96 | 18.99 | 274 | -0.14(-0.74%) |
Jan 29, 2020 | 19.14 | 19.14 | 19.14 | 19.14 | 512 | -0.10(-0.51%) |
Jan 28, 2020 | 19.23 | 19.23 | 19.23 | 19.23 | 18 | +0.01(+0.07%) |
Jan 27, 2020 | 19.20 | 19.22 | 19.20 | 19.22 | 171 | -0.25(-1.29%) |
Jan 24, 2020 | 19.47 | 19.51 | 19.47 | 19.47 | 1,934 | -0.21(-1.06%) |
Jan 23, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 12 | -0.11(-0.56%) |
Jan 22, 2020 | 19.80 | 19.80 | 19.79 | 19.79 | 492 | -0.14(-0.68%) |
Jan 21, 2020 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | -0.14(-0.68%) |
Jan 17, 2020 | 20.06 | 20.06 | 20.06 | 20.06 | 120 | +0.06(+0.31%) |
Jan 16, 2020 | 19.99 | 20.00 | 19.99 | 20.00 | 385 | -0.10(-0.51%) |
Jan 15, 2020 | 20.09 | 20.10 | 20.09 | 20.10 | 133 | -0.06(-0.30%) |
Jan 14, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | +0.02(+0.11%) |
Jan 13, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 35 | -0.09(-0.43%) |
Jan 10, 2020 | 20.18 | 20.23 | 20.18 | 20.23 | 604 | +0.07(+0.33%) |
Jan 09, 2020 | 20.18 | 20.18 | 20.16 | 20.16 | 357 | -0.08(-0.41%) |
Jan 08, 2020 | 20.17 | 20.24 | 20.16 | 20.24 | 654 | -0.18(-0.91%) |
Jan 07, 2020 | 20.43 | 20.43 | 20.43 | 20.43 | 91 | +0.02(+0.10%) |
Jan 06, 2020 | 20.42 | 20.42 | 20.41 | 20.41 | 189 | +0.06(+0.29%) |
Jan 03, 2020 | 20.40 | 20.42 | 20.35 | 20.35 | 725 | +0.07(+0.33%) |