Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.20 | 21.20 | 21.02 | 21.12 | 13,800 | +0.02(+0.12%) |
Apr 29, 2021 | 21.06 | 21.19 | 21.06 | 21.10 | 22,331 | +0.04(+0.19%) |
Apr 28, 2021 | 21.00 | 21.15 | 21.00 | 21.06 | 13,439 | +0.06(+0.28%) |
Apr 27, 2021 | 20.84 | 21.05 | 20.84 | 21.00 | 9,802 | +0.19(+0.92%) |
Apr 26, 2021 | 21.20 | 21.20 | 20.78 | 20.81 | 17,799 | +0.00(+0.02%) |
Apr 23, 2021 | 20.91 | 20.91 | 20.73 | 20.80 | 11,900 | +0.18(+0.85%) |
Apr 22, 2021 | 20.87 | 20.87 | 20.63 | 20.63 | 27,171 | -0.07(-0.34%) |
Apr 21, 2021 | 20.95 | 20.95 | 20.67 | 20.70 | 30,636 | -0.18(-0.85%) |
Apr 20, 2021 | 20.98 | 20.98 | 20.66 | 20.88 | 14,909 | -0.07(-0.34%) |
Apr 19, 2021 | 20.98 | 21.04 | 20.95 | 20.95 | 6,141 | -0.04(-0.19%) |
Apr 16, 2021 | 21.38 | 21.38 | 20.99 | 20.99 | 20,300 | -0.19(-0.88%) |
Apr 15, 2021 | 21.00 | 21.18 | 20.91 | 21.18 | 28,632 | +0.24(+1.13%) |
Apr 14, 2021 | 21.02 | 21.02 | 20.80 | 20.94 | 33,765 | +0.24(+1.16%) |
Apr 13, 2021 | 20.98 | 20.98 | 20.54 | 20.70 | 26,517 | -0.05(-0.24%) |
Apr 12, 2021 | 20.90 | 20.92 | 20.54 | 20.75 | 57,449 | -0.26(-1.24%) |
Apr 09, 2021 | 21.00 | 21.05 | 20.89 | 21.01 | 10,000 | +0.08(+0.36%) |
Apr 08, 2021 | 21.02 | 21.02 | 20.84 | 20.93 | 10,995 | +0.04(+0.22%) |
Apr 07, 2021 | 20.89 | 20.92 | 20.80 | 20.89 | 9,854 | +0.00(+0.00%) |
Apr 06, 2021 | 20.86 | 20.93 | 20.85 | 20.89 | 13,669 | -0.07(-0.36%) |
Apr 05, 2021 | 21.00 | 21.15 | 20.83 | 20.96 | 11,212 | -0.07(-0.36%) |
Apr 01, 2021 | 20.99 | 21.11 | 20.84 | 21.04 | 31,800 | +0.19(+0.91%) |
Mar 31, 2021 | 20.76 | 20.88 | 20.66 | 20.85 | 13,978 | -0.05(-0.24%) |
Mar 30, 2021 | 20.91 | 20.91 | 20.61 | 20.90 | 13,149 | +0.15(+0.72%) |
Mar 29, 2021 | 20.71 | 20.85 | 20.46 | 20.75 | 14,587 | +0.18(+0.90%) |
Mar 26, 2021 | 20.45 | 20.80 | 20.45 | 20.57 | 13,300 | +0.07(+0.32%) |
Mar 25, 2021 | 20.62 | 20.64 | 20.45 | 20.50 | 17,850 | -0.13(-0.63%) |
Mar 24, 2021 | 20.89 | 20.89 | 20.46 | 20.63 | 8,976 | -0.01(-0.07%) |
Mar 23, 2021 | 20.69 | 20.88 | 20.64 | 20.64 | 19,106 | +0.06(+0.31%) |
Mar 22, 2021 | 20.38 | 20.65 | 20.38 | 20.58 | 9,208 | -0.10(-0.46%) |
Mar 19, 2021 | 20.68 | 20.73 | 20.58 | 20.68 | 7,400 | -0.14(-0.70%) |
Mar 18, 2021 | 20.63 | 20.87 | 20.60 | 20.82 | 11,980 | -0.00(-0.02%) |
Mar 17, 2021 | 21.07 | 21.07 | 20.82 | 20.82 | 15,971 | +0.09(+0.46%) |
Mar 16, 2021 | 20.68 | 20.85 | 20.66 | 20.73 | 6,533 | -0.11(-0.50%) |
Mar 15, 2021 | 21.12 | 21.12 | 20.75 | 20.84 | 6,552 | -0.01(-0.07%) |
Mar 12, 2021 | 20.74 | 20.92 | 20.51 | 20.85 | 14,900 | +0.03(+0.16%) |
Mar 11, 2021 | 20.63 | 20.86 | 20.57 | 20.82 | 23,797 | +0.13(+0.64%) |
Mar 10, 2021 | 20.78 | 20.78 | 20.42 | 20.68 | 29,656 | +0.11(+0.56%) |
Mar 09, 2021 | 20.66 | 20.66 | 20.41 | 20.57 | 5,097 | +0.13(+0.64%) |
Mar 08, 2021 | 20.55 | 20.55 | 20.35 | 20.44 | 10,699 | +0.06(+0.32%) |
Mar 05, 2021 | 20.32 | 20.39 | 20.28 | 20.38 | 5,700 | +0.11(+0.57%) |
Mar 04, 2021 | 20.63 | 20.63 | 20.25 | 20.26 | 17,828 | -0.13(-0.63%) |
Mar 03, 2021 | 20.34 | 20.51 | 20.33 | 20.39 | 32,504 | +0.05(+0.23%) |
Mar 02, 2021 | 20.59 | 20.59 | 20.30 | 20.34 | 39,855 | -0.04(-0.18%) |
Mar 01, 2021 | 20.25 | 20.40 | 20.25 | 20.38 | 14,987 | +0.18(+0.89%) |
Feb 26, 2021 | 20.19 | 20.29 | 20.13 | 20.20 | 10,600 | +0.02(+0.10%) |
Feb 25, 2021 | 20.48 | 20.48 | 20.14 | 20.18 | 17,668 | -0.08(-0.37%) |
Feb 24, 2021 | 20.49 | 20.49 | 20.20 | 20.26 | 11,514 | +0.06(+0.27%) |
Feb 23, 2021 | 20.17 | 20.23 | 20.16 | 20.20 | 7,171 | -0.02(-0.07%) |
Feb 22, 2021 | 20.22 | 20.30 | 20.16 | 20.21 | 8,252 | -0.28(-1.35%) |
Feb 19, 2021 | 20.45 | 20.61 | 20.30 | 20.49 | 10,200 | -0.01(-0.04%) |
Feb 18, 2021 | 20.33 | 20.50 | 20.30 | 20.50 | 4,236 | +0.07(+0.37%) |
Feb 17, 2021 | 20.62 | 20.62 | 20.36 | 20.43 | 8,846 | -0.09(-0.46%) |
Feb 16, 2021 | 20.39 | 20.53 | 20.31 | 20.52 | 18,287 | +0.02(+0.10%) |
Feb 12, 2021 | 20.15 | 20.50 | 20.15 | 20.50 | 21,900 | +0.11(+0.54%) |
Feb 11, 2021 | 20.35 | 20.39 | 20.30 | 20.39 | 6,136 | +0.00(+0.02%) |
Feb 10, 2021 | 20.27 | 20.40 | 20.27 | 20.39 | 5,447 | +0.03(+0.12%) |
Feb 09, 2021 | 20.15 | 20.39 | 20.15 | 20.36 | 16,756 | +0.03(+0.17%) |
Feb 08, 2021 | 20.24 | 20.43 | 20.24 | 20.33 | 5,549 | +0.02(+0.07%) |
Feb 05, 2021 | 20.21 | 20.37 | 20.21 | 20.31 | 8,100 | +0.07(+0.35%) |
Feb 04, 2021 | 20.32 | 20.34 | 20.10 | 20.24 | 26,050 | +0.14(+0.70%) |
Feb 03, 2021 | 20.10 | 20.10 | 20.03 | 20.10 | 15,025 | +0.03(+0.14%) |
Feb 02, 2021 | 20.05 | 20.07 | 20.04 | 20.07 | 7,454 | +0.09(+0.47%) |
Feb 01, 2021 | 19.85 | 19.99 | 19.84 | 19.98 | 13,726 | +0.07(+0.36%) |
Jan 29, 2021 | 19.93 | 20.01 | 19.85 | 19.91 | 14,100 | -0.09(-0.47%) |
Jan 28, 2021 | 19.96 | 20.10 | 19.94 | 20.00 | 26,096 | +0.04(+0.20%) |
Jan 27, 2021 | 20.07 | 20.18 | 19.96 | 19.96 | 9,549 | -0.14(-0.70%) |
Jan 26, 2021 | 20.15 | 20.15 | 20.10 | 20.10 | 7,615 | -0.13(-0.64%) |
Jan 25, 2021 | 20.02 | 20.33 | 20.02 | 20.23 | 13,083 | -0.13(-0.64%) |
Jan 22, 2021 | 20.28 | 20.51 | 20.28 | 20.36 | 17,800 | -0.04(-0.20%) |
Jan 21, 2021 | 20.14 | 20.60 | 20.14 | 20.40 | 14,808 | +0.04(+0.20%) |
Jan 20, 2021 | 20.23 | 20.45 | 20.23 | 20.36 | 5,919 | -0.01(-0.05%) |
Jan 19, 2021 | 20.11 | 20.41 | 19.80 | 20.37 | 18,984 | +0.22(+1.09%) |
Jan 15, 2021 | 20.21 | 20.37 | 20.15 | 20.15 | 39,200 | -0.06(-0.30%) |
Jan 14, 2021 | 20.13 | 20.22 | 20.02 | 20.21 | 14,334 | +0.22(+1.10%) |
Jan 13, 2021 | 19.72 | 20.11 | 19.72 | 19.99 | 11,553 | +0.09(+0.45%) |
Jan 12, 2021 | 19.97 | 20.06 | 19.86 | 19.90 | 22,738 | -0.07(-0.35%) |
Jan 11, 2021 | 19.95 | 19.97 | 19.95 | 19.97 | 8,951 | -0.03(-0.15%) |
Jan 08, 2021 | 20.13 | 20.22 | 20.00 | 20.00 | 11,500 | -0.11(-0.57%) |
Jan 07, 2021 | 20.00 | 20.22 | 19.88 | 20.11 | 32,759 | +0.31(+1.59%) |
Jan 06, 2021 | 19.79 | 19.90 | 19.71 | 19.80 | 26,835 | +0.18(+0.92%) |
Jan 05, 2021 | 19.51 | 19.66 | 19.49 | 19.62 | 12,894 | +0.16(+0.85%) |
Jan 04, 2021 | 19.80 | 19.83 | 19.39 | 19.46 | 47,231 | -0.06(-0.33%) |
Dec 31, 2020 | 19.52 | 19.52 | 19.52 | 37,661 | +0.02(+0.10%) | |
Dec 30, 2020 | 19.68 | 19.90 | 19.40 | 19.50 | 37,661 | -0.15(-0.76%) |
Dec 29, 2020 | 19.81 | 19.99 | 19.40 | 19.65 | 22,225 | -0.20(-1.01%) |
Dec 28, 2020 | 19.67 | 19.85 | 19.56 | 19.85 | 8,962 | +0.15(+0.76%) |
Dec 24, 2020 | 19.55 | 19.70 | 19.55 | 19.70 | 2,600 | +0.13(+0.66%) |
Dec 23, 2020 | 19.48 | 19.74 | 19.48 | 19.57 | 13,369 | +0.05(+0.26%) |
Dec 22, 2020 | 19.57 | 19.61 | 19.46 | 19.52 | 12,503 | -0.01(-0.05%) |
Dec 21, 2020 | 19.87 | 19.95 | 19.53 | 19.53 | 13,632 | -0.31(-1.56%) |
Dec 18, 2020 | 19.70 | 20.04 | 19.70 | 19.84 | 23,100 | -0.13(-0.65%) |
Dec 17, 2020 | 19.68 | 19.97 | 19.65 | 19.97 | 10,652 | +0.23(+1.17%) |
Dec 16, 2020 | 20.04 | 20.04 | 19.65 | 19.74 | 21,657 | -0.15(-0.75%) |
Dec 15, 2020 | 19.63 | 19.91 | 19.63 | 19.89 | 11,291 | +0.08(+0.40%) |
Dec 14, 2020 | 19.66 | 19.89 | 19.59 | 19.81 | 5,319 | +0.15(+0.76%) |
Dec 11, 2020 | 19.80 | 20.13 | 19.63 | 19.66 | 27,800 | -0.17(-0.86%) |
Dec 10, 2020 | 19.73 | 19.93 | 19.67 | 19.83 | 21,363 | +0.10(+0.51%) |
Dec 09, 2020 | 19.71 | 19.75 | 19.71 | 19.73 | 7,735 | -0.04(-0.20%) |
Dec 08, 2020 | 19.77 | 19.97 | 19.76 | 19.77 | 30,358 | -0.03(-0.15%) |
Dec 07, 2020 | 19.67 | 19.84 | 19.67 | 19.80 | 11,373 | +0.06(+0.30%) |
Dec 04, 2020 | 19.85 | 19.91 | 19.68 | 19.74 | 7,600 | -0.18(-0.90%) |
Dec 03, 2020 | 19.79 | 19.93 | 19.66 | 19.92 | 11,221 | +0.14(+0.71%) |
Dec 02, 2020 | 19.62 | 19.78 | 19.50 | 19.78 | 10,433 | +0.18(+0.92%) |
Dec 01, 2020 | 19.41 | 19.61 | 19.41 | 19.60 | 9,552 | +0.11(+0.56%) |
Nov 30, 2020 | 19.31 | 19.54 | 19.31 | 19.49 | 13,202 | +0.00(+0.00%) |
Nov 27, 2020 | 19.65 | 19.65 | 19.32 | 19.49 | 65,400 | +0.08(+0.41%) |
Nov 25, 2020 | 19.67 | 19.94 | 19.11 | 19.41 | 161,400 | -0.41(-2.07%) |
Nov 24, 2020 | 19.61 | 19.91 | 19.42 | 19.82 | 29,395 | +0.41(+2.11%) |
Nov 23, 2020 | 19.64 | 19.75 | 19.27 | 19.41 | 32,302 | -0.24(-1.23%) |
Nov 20, 2020 | 19.11 | 19.70 | 19.11 | 19.65 | 9,700 | +0.23(+1.20%) |
Nov 19, 2020 | 19.79 | 19.79 | 19.25 | 19.42 | 15,752 | -0.17(-0.85%) |
Nov 18, 2020 | 19.13 | 19.69 | 19.13 | 19.59 | 23,854 | +0.24(+1.23%) |
Nov 17, 2020 | 19.06 | 19.40 | 19.05 | 19.35 | 8,104 | +0.07(+0.38%) |
Nov 16, 2020 | 18.94 | 19.39 | 18.94 | 19.27 | 24,009 | +0.28(+1.47%) |
Nov 13, 2020 | 18.98 | 19.07 | 18.75 | 19.00 | 22,400 | +0.02(+0.09%) |
Nov 12, 2020 | 18.90 | 19.20 | 18.89 | 18.98 | 31,092 | -0.17(-0.89%) |
Nov 11, 2020 | 18.87 | 19.24 | 18.87 | 19.15 | 23,667 | +0.18(+0.95%) |
Nov 10, 2020 | 18.55 | 18.98 | 18.55 | 18.97 | 13,875 | +0.20(+1.04%) |
Nov 09, 2020 | 18.86 | 18.98 | 18.70 | 18.77 | 20,876 | +0.04(+0.21%) |
Nov 06, 2020 | 18.60 | 18.80 | 18.51 | 18.73 | 11,900 | +0.06(+0.32%) |
Nov 05, 2020 | 18.40 | 18.73 | 18.39 | 18.68 | 42,862 | +0.44(+2.38%) |
Nov 04, 2020 | 18.14 | 18.36 | 18.14 | 18.24 | 13,864 | +0.12(+0.66%) |
Nov 03, 2020 | 18.15 | 18.19 | 17.97 | 18.12 | 42,536 | +0.01(+0.06%) |
Nov 02, 2020 | 18.19 | 18.20 | 18.10 | 18.11 | 56,211 | -0.05(-0.27%) |
Oct 30, 2020 | 18.10 | 18.34 | 18.10 | 18.16 | 18,900 | -0.08(-0.42%) |
Oct 29, 2020 | 18.04 | 18.30 | 18.04 | 18.23 | 15,000 | +0.11(+0.61%) |
Oct 28, 2020 | 18.26 | 18.28 | 18.10 | 18.13 | 22,730 | -0.45(-2.45%) |
Oct 27, 2020 | 18.37 | 18.58 | 18.25 | 18.58 | 19,932 | +0.15(+0.84%) |
Oct 26, 2020 | 18.40 | 18.44 | 18.37 | 18.43 | 9,571 | -0.17(-0.91%) |
Oct 23, 2020 | 18.59 | 18.65 | 18.40 | 18.59 | 20,800 | +0.15(+0.81%) |
Oct 22, 2020 | 18.41 | 18.51 | 18.41 | 18.45 | 20,581 | +0.04(+0.22%) |
Oct 21, 2020 | 18.36 | 18.41 | 18.36 | 18.41 | 3,086 | +0.05(+0.30%) |
Oct 20, 2020 | 18.08 | 18.38 | 18.08 | 18.35 | 11,482 | -0.05(-0.30%) |
Oct 19, 2020 | 18.27 | 18.52 | 18.27 | 18.40 | 6,000 | -0.12(-0.63%) |
Oct 16, 2020 | 18.59 | 18.59 | 18.48 | 18.52 | 4,600 | -0.07(-0.37%) |
Oct 15, 2020 | 18.66 | 18.66 | 18.43 | 18.59 | 12,011 | -0.02(-0.09%) |
Oct 14, 2020 | 18.45 | 18.69 | 18.45 | 18.61 | 15,092 | -0.07(-0.36%) |
Oct 13, 2020 | 18.75 | 18.76 | 18.68 | 18.68 | 1,887 | -0.09(-0.51%) |
Oct 12, 2020 | 18.55 | 18.78 | 18.55 | 18.77 | 4,339 | +0.19(+1.01%) |
Oct 09, 2020 | 18.60 | 18.60 | 18.56 | 18.58 | 5,400 | -0.03(-0.17%) |
Oct 08, 2020 | 18.47 | 18.71 | 18.47 | 18.61 | 12,227 | +0.14(+0.78%) |
Oct 07, 2020 | 18.29 | 18.50 | 18.27 | 18.47 | 8,546 | +0.14(+0.76%) |
Oct 06, 2020 | 18.29 | 18.43 | 18.23 | 18.33 | 13,663 | -0.04(-0.22%) |
Oct 05, 2020 | 18.50 | 18.50 | 18.34 | 18.37 | 24,708 | -0.05(-0.27%) |
Oct 02, 2020 | 18.29 | 18.44 | 18.28 | 18.42 | 13,900 | +0.14(+0.74%) |
Oct 01, 2020 | 18.41 | 18.41 | 18.27 | 18.29 | 6,694 | -0.01(-0.08%) |
Sep 30, 2020 | 18.41 | 18.41 | 18.17 | 18.30 | 8,265 | +0.07(+0.38%) |
Sep 29, 2020 | 18.50 | 18.50 | 18.19 | 18.23 | 5,838 | +0.03(+0.16%) |
Sep 28, 2020 | 18.28 | 18.49 | 18.16 | 18.20 | 9,021 | +0.17(+0.95%) |
Sep 25, 2020 | 18.21 | 18.35 | 18.03 | 18.03 | 20,200 | -0.24(-1.29%) |
Sep 24, 2020 | 18.33 | 18.33 | 18.16 | 18.27 | 14,873 | +0.08(+0.41%) |
Sep 23, 2020 | 18.44 | 18.51 | 18.06 | 18.19 | 14,503 | -0.33(-1.78%) |
Sep 22, 2020 | 18.27 | 18.55 | 18.27 | 18.52 | 11,233 | +0.06(+0.33%) |
Sep 21, 2020 | 18.51 | 18.56 | 18.35 | 18.46 | 27,479 | -0.34(-1.83%) |
Sep 18, 2020 | 18.90 | 18.90 | 18.80 | 18.80 | 5,600 | -0.07(-0.34%) |
Sep 17, 2020 | 18.85 | 18.95 | 18.84 | 18.87 | 5,675 | -0.15(-0.79%) |
Sep 16, 2020 | 18.93 | 19.02 | 18.89 | 19.02 | 8,819 | +0.08(+0.42%) |
Sep 15, 2020 | 19.00 | 19.18 | 18.77 | 18.94 | 84,016 | +0.04(+0.19%) |
Sep 14, 2020 | 19.00 | 19.00 | 18.89 | 18.91 | 6,859 | +0.01(+0.05%) |
Sep 11, 2020 | 18.82 | 19.00 | 18.82 | 18.89 | 11,200 | +0.09(+0.45%) |
Sep 10, 2020 | 18.77 | 18.82 | 18.74 | 18.81 | 2,217 | +0.11(+0.59%) |
Sep 09, 2020 | 18.63 | 18.70 | 18.63 | 18.70 | 8,735 | +0.03(+0.16%) |
Sep 08, 2020 | 18.79 | 18.79 | 18.57 | 18.67 | 8,808 | -0.01(-0.05%) |
Sep 04, 2020 | 18.70 | 18.70 | 18.55 | 18.68 | 7,700 | -0.06(-0.32%) |
Sep 03, 2020 | 18.84 | 18.84 | 18.74 | 18.74 | 7,152 | -0.05(-0.27%) |
Sep 02, 2020 | 18.55 | 18.90 | 18.55 | 18.79 | 44,597 | -0.02(-0.11%) |
Sep 01, 2020 | 18.65 | 18.89 | 18.65 | 18.81 | 9,883 | +0.12(+0.67%) |
Aug 31, 2020 | 18.84 | 19.06 | 18.61 | 18.68 | 83,944 | -0.34(-1.76%) |
Aug 28, 2020 | 18.89 | 19.08 | 18.80 | 19.02 | 12,500 | -0.10(-0.52%) |
Aug 27, 2020 | 18.68 | 19.24 | 18.62 | 19.12 | 47,299 | +0.59(+3.18%) |
Aug 26, 2020 | 18.71 | 19.24 | 18.53 | 18.53 | 92,878 | -0.40(-2.14%) |
Aug 25, 2020 | 18.83 | 19.05 | 18.67 | 18.93 | 14,803 | -0.14(-0.75%) |
Aug 24, 2020 | 18.85 | 19.09 | 18.85 | 19.08 | 17,152 | +0.07(+0.36%) |
Aug 21, 2020 | 18.67 | 19.06 | 18.62 | 19.01 | 17,600 | +0.15(+0.80%) |
Aug 20, 2020 | 18.64 | 18.96 | 18.64 | 18.86 | 13,476 | -0.07(-0.38%) |
Aug 19, 2020 | 18.96 | 19.00 | 18.79 | 18.93 | 10,533 | -0.03(-0.16%) |
Aug 18, 2020 | 18.63 | 19.09 | 18.63 | 18.96 | 7,233 | +0.12(+0.66%) |
Aug 17, 2020 | 19.09 | 19.09 | 18.72 | 18.84 | 6,417 | -0.13(-0.71%) |
Aug 14, 2020 | 18.70 | 19.04 | 18.69 | 18.97 | 9,700 | -0.01(-0.03%) |
Aug 13, 2020 | 18.90 | 18.98 | 18.86 | 18.98 | 8,360 | +0.15(+0.77%) |
Aug 12, 2020 | 18.61 | 18.96 | 18.61 | 18.83 | 15,334 | +0.09(+0.49%) |
Aug 11, 2020 | 19.04 | 19.04 | 18.74 | 18.74 | 10,448 | -0.23(-1.22%) |
Aug 10, 2020 | 18.82 | 18.97 | 18.76 | 18.97 | 20,200 | +0.21(+1.12%) |
Aug 07, 2020 | 18.85 | 19.07 | 18.60 | 18.76 | 5,600 | +0.06(+0.32%) |
Aug 06, 2020 | 18.61 | 18.70 | 18.61 | 18.70 | 6,455 | +0.09(+0.48%) |
Aug 05, 2020 | 18.34 | 18.84 | 18.29 | 18.61 | 7,534 | +0.26(+1.42%) |
Aug 04, 2020 | 18.34 | 18.44 | 18.29 | 18.35 | 3,512 | +0.12(+0.66%) |
Aug 03, 2020 | 18.18 | 18.47 | 18.18 | 18.23 | 8,688 | -0.07(-0.38%) |
Jul 31, 2020 | 18.46 | 18.47 | 18.16 | 18.30 | 6,900 | +0.06(+0.33%) |
Jul 30, 2020 | 18.49 | 18.49 | 18.11 | 18.24 | 35,864 | -0.21(-1.13%) |
Jul 29, 2020 | 18.01 | 18.77 | 18.01 | 18.45 | 17,961 | +0.00(+0.03%) |
Jul 28, 2020 | 18.22 | 18.50 | 18.09 | 18.44 | 7,037 | +0.13(+0.70%) |
Jul 27, 2020 | 18.03 | 18.36 | 18.01 | 18.32 | 4,253 | +0.32(+1.75%) |
Jul 24, 2020 | 18.00 | 18.03 | 17.85 | 18.00 | 10,500 | -0.03(-0.17%) |
Jul 23, 2020 | 18.07 | 18.27 | 17.88 | 18.03 | 21,949 | +0.05(+0.28%) |
Jul 22, 2020 | 17.92 | 17.99 | 17.85 | 17.98 | 17,447 | +0.11(+0.59%) |
Jul 21, 2020 | 17.87 | 17.92 | 17.80 | 17.88 | 8,730 | +0.07(+0.36%) |
Jul 20, 2020 | 17.75 | 17.82 | 17.75 | 17.81 | 17,976 | +0.00(+0.02%) |
Jul 17, 2020 | 17.78 | 17.83 | 17.78 | 17.81 | 4,300 | +0.06(+0.32%) |
Jul 16, 2020 | 17.71 | 17.78 | 17.68 | 17.75 | 2,569 | +0.00(+0.02%) |
Jul 15, 2020 | 17.60 | 17.80 | 17.60 | 17.75 | 9,283 | +0.20(+1.15%) |
Jul 14, 2020 | 17.36 | 17.58 | 17.36 | 17.54 | 7,043 | +0.02(+0.14%) |
Jul 13, 2020 | 17.67 | 17.67 | 17.52 | 17.52 | 20,594 | -0.02(-0.11%) |
Jul 10, 2020 | 17.71 | 17.71 | 17.49 | 17.54 | 13,200 | +0.00(+0.03%) |
Jul 09, 2020 | 17.70 | 17.70 | 17.50 | 17.54 | 7,474 | -0.13(-0.76%) |
Jul 08, 2020 | 17.68 | 17.69 | 17.59 | 17.67 | 7,042 | +0.00(+0.00%) |
Jul 07, 2020 | 17.60 | 17.67 | 17.56 | 17.67 | 2,974 | +0.07(+0.40%) |
Jul 06, 2020 | 17.46 | 17.60 | 17.37 | 17.60 | 50,547 | -0.02(-0.14%) |
Jul 02, 2020 | 17.86 | 17.86 | 17.55 | 17.62 | 12,200 | -0.04(-0.20%) |
Jul 01, 2020 | 17.71 | 17.72 | 17.65 | 17.66 | 3,437 | +0.09(+0.54%) |
Jun 30, 2020 | 17.62 | 17.65 | 17.54 | 17.57 | 6,183 | +0.05(+0.28%) |
Jun 29, 2020 | 17.29 | 17.52 | 17.29 | 17.52 | 13,148 | +0.12(+0.69%) |
Jun 26, 2020 | 17.54 | 17.54 | 17.36 | 17.40 | 6,000 | -0.29(-1.62%) |
Jun 25, 2020 | 17.78 | 17.84 | 17.56 | 17.68 | 13,185 | -0.34(-1.87%) |
Jun 24, 2020 | 17.83 | 18.09 | 17.65 | 18.02 | 17,980 | +0.15(+0.82%) |
Jun 23, 2020 | 17.56 | 17.87 | 17.56 | 17.87 | 10,532 | -0.03(-0.15%) |
Jun 22, 2020 | 17.73 | 17.93 | 17.65 | 17.90 | 18,899 | +0.13(+0.73%) |
Jun 19, 2020 | 17.80 | 17.83 | 17.74 | 17.77 | 6,300 | -0.11(-0.63%) |
Jun 18, 2020 | 17.79 | 17.98 | 17.74 | 17.88 | 109,069 | -0.04(-0.21%) |
Jun 17, 2020 | 17.72 | 17.92 | 17.68 | 17.92 | 12,537 | +0.16(+0.90%) |
Jun 16, 2020 | 17.71 | 17.87 | 17.70 | 17.76 | 9,340 | +0.23(+1.28%) |
Jun 15, 2020 | 17.16 | 17.55 | 17.16 | 17.54 | 61,511 | +0.02(+0.14%) |
Jun 12, 2020 | 17.59 | 17.59 | 17.40 | 17.51 | 17,500 | +0.21(+1.24%) |
Jun 11, 2020 | 17.50 | 17.50 | 17.27 | 17.30 | 28,952 | -0.83(-4.58%) |
Jun 10, 2020 | 18.33 | 18.33 | 18.02 | 18.12 | 10,940 | -0.12(-0.64%) |
Jun 09, 2020 | 18.23 | 18.25 | 18.03 | 18.24 | 13,080 | +0.02(+0.09%) |
Jun 08, 2020 | 18.30 | 18.30 | 18.15 | 18.23 | 17,896 | -0.19(-1.03%) |
Jun 05, 2020 | 17.82 | 18.56 | 17.82 | 18.41 | 38,700 | +0.51(+2.83%) |
Jun 04, 2020 | 17.98 | 17.99 | 17.88 | 17.91 | 8,278 | -0.05(-0.29%) |
Jun 03, 2020 | 17.87 | 18.00 | 17.87 | 17.96 | 4,852 | +0.21(+1.15%) |
Jun 02, 2020 | 17.66 | 17.80 | 17.65 | 17.75 | 11,950 | +0.10(+0.59%) |
Jun 01, 2020 | 17.15 | 17.67 | 17.15 | 17.65 | 36,181 | +0.23(+1.32%) |
May 29, 2020 | 17.33 | 17.45 | 17.30 | 17.42 | 3,100 | +0.02(+0.11%) |
May 28, 2020 | 17.33 | 17.50 | 17.33 | 17.40 | 14,902 | +0.20(+1.16%) |
May 27, 2020 | 17.03 | 17.23 | 16.98 | 17.20 | 17,278 | +0.40(+2.38%) |
May 26, 2020 | 17.09 | 17.09 | 16.79 | 16.80 | 56,250 | +0.08(+0.46%) |
May 22, 2020 | 17.27 | 17.27 | 16.70 | 16.72 | 6,600 | +0.01(+0.07%) |
May 21, 2020 | 16.50 | 16.74 | 16.50 | 16.71 | 23,720 | +0.19(+1.13%) |
May 20, 2020 | 17.11 | 17.11 | 16.45 | 16.53 | 8,217 | -0.02(-0.11%) |
May 19, 2020 | 16.69 | 16.69 | 16.46 | 16.54 | 8,008 | +0.02(+0.13%) |
May 18, 2020 | 16.61 | 16.62 | 16.40 | 16.52 | 26,689 | +0.26(+1.61%) |
May 15, 2020 | 16.33 | 16.34 | 16.17 | 16.26 | 13,300 | +0.02(+0.12%) |
May 14, 2020 | 16.20 | 16.27 | 16.15 | 16.24 | 13,267 | -0.07(-0.43%) |
May 13, 2020 | 16.47 | 16.49 | 16.21 | 16.31 | 13,823 | -0.21(-1.27%) |
May 12, 2020 | 16.31 | 16.52 | 16.31 | 16.52 | 7,781 | +0.12(+0.73%) |
May 11, 2020 | 16.61 | 16.61 | 16.36 | 16.40 | 11,126 | +0.03(+0.18%) |
May 08, 2020 | 16.50 | 16.50 | 16.27 | 16.37 | 15,700 | +0.05(+0.31%) |
May 07, 2020 | 16.32 | 16.39 | 16.30 | 16.32 | 16,867 | +0.01(+0.06%) |
May 06, 2020 | 16.25 | 16.40 | 16.23 | 16.31 | 16,732 | +0.00(+0.00%) |
May 05, 2020 | 16.23 | 16.34 | 16.20 | 16.31 | 37,926 | +0.11(+0.68%) |
May 04, 2020 | 16.09 | 16.20 | 16.03 | 16.20 | 9,696 | +0.00(+0.00%) |