Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.88 | 19.95 | 19.85 | 19.89 | 344,588 | +0.03(+0.17%) |
May 27, 2021 | 19.85 | 19.88 | 19.84 | 19.85 | 66,134 | +0.02(+0.08%) |
May 26, 2021 | 19.85 | 19.88 | 19.80 | 19.84 | 419,846 | +0.01(+0.04%) |
May 25, 2021 | 19.83 | 19.87 | 19.80 | 19.83 | 318,447 | +0.00(+0.00%) |
May 24, 2021 | 19.82 | 19.87 | 19.78 | 19.83 | 175,469 | +0.05(+0.25%) |
May 21, 2021 | 19.82 | 19.85 | 19.76 | 19.78 | 267,233 | -0.06(-0.29%) |
May 20, 2021 | 19.79 | 19.85 | 19.78 | 19.84 | 141,194 | +0.07(+0.34%) |
May 19, 2021 | 19.82 | 19.85 | 19.71 | 19.77 | 231,934 | -0.02(-0.08%) |
May 18, 2021 | 19.79 | 19.80 | 19.76 | 19.79 | 323,032 | +0.02(+0.08%) |
May 17, 2021 | 19.75 | 19.85 | 19.74 | 19.77 | 783,792 | +0.02(+0.08%) |
May 14, 2021 | 19.74 | 19.76 | 19.74 | 19.75 | 150,683 | +0.04(+0.21%) |
May 13, 2021 | 19.70 | 19.74 | 19.70 | 19.71 | 130,635 | +0.04(+0.21%) |
May 12, 2021 | 19.73 | 19.74 | 19.66 | 19.67 | 235,213 | -0.08(-0.42%) |
May 11, 2021 | 19.75 | 19.78 | 19.70 | 19.75 | 103,956 | +0.00(+0.00%) |
May 10, 2021 | 19.79 | 19.80 | 19.73 | 19.75 | 253,310 | -0.03(-0.13%) |
May 07, 2021 | 19.78 | 19.82 | 19.75 | 19.78 | 249,696 | +0.03(+0.17%) |
May 06, 2021 | 19.75 | 19.75 | 19.70 | 19.75 | 221,448 | +0.02(+0.08%) |
May 05, 2021 | 19.73 | 19.75 | 19.71 | 19.73 | 255,022 | +0.02(+0.08%) |
May 04, 2021 | 19.72 | 19.75 | 19.68 | 19.71 | 302,210 | +0.05(+0.25%) |
May 03, 2021 | 19.71 | 19.71 | 19.61 | 19.66 | 532,195 | -0.05(-0.23%) |
Apr 30, 2021 | 19.67 | 19.73 | 19.65 | 19.71 | 416,970 | +0.05(+0.23%) |
Apr 29, 2021 | 19.64 | 19.68 | 19.59 | 19.66 | 199,269 | +0.01(+0.06%) |
Apr 28, 2021 | 19.66 | 19.68 | 19.57 | 19.65 | 446,620 | +0.08(+0.42%) |
Apr 27, 2021 | 19.67 | 19.67 | 19.57 | 19.57 | 143,632 | -0.09(-0.46%) |
Apr 26, 2021 | 19.61 | 19.69 | 19.61 | 19.66 | 142,364 | +0.01(+0.04%) |
Apr 23, 2021 | 19.64 | 19.68 | 19.62 | 19.65 | 176,099 | -0.02(-0.13%) |
Apr 22, 2021 | 19.64 | 19.69 | 19.61 | 19.67 | 194,858 | +0.07(+0.34%) |
Apr 21, 2021 | 19.63 | 19.67 | 19.57 | 19.61 | 156,646 | +0.00(+0.00%) |
Apr 20, 2021 | 19.63 | 19.65 | 19.59 | 19.61 | 153,134 | -0.05(-0.25%) |
Apr 19, 2021 | 19.66 | 19.66 | 19.58 | 19.66 | 269,612 | -0.03(-0.17%) |
Apr 16, 2021 | 19.58 | 19.69 | 19.58 | 19.69 | 205,047 | +0.07(+0.38%) |
Apr 15, 2021 | 19.61 | 19.68 | 19.57 | 19.62 | 216,177 | +0.08(+0.42%) |
Apr 14, 2021 | 19.55 | 19.69 | 19.52 | 19.53 | 137,729 | -0.05(-0.27%) |
Apr 13, 2021 | 19.52 | 19.62 | 19.50 | 19.59 | 158,104 | +0.05(+0.27%) |
Apr 12, 2021 | 19.56 | 19.57 | 19.53 | 19.53 | 201,510 | -0.02(-0.13%) |
Apr 09, 2021 | 19.58 | 19.63 | 19.50 | 19.56 | 173,567 | -0.03(-0.17%) |
Apr 08, 2021 | 19.60 | 19.62 | 19.57 | 19.59 | 254,969 | +0.02(+0.13%) |
Apr 07, 2021 | 19.50 | 19.60 | 19.49 | 19.57 | 423,310 | -0.01(-0.04%) |
Apr 06, 2021 | 19.58 | 19.62 | 19.55 | 19.57 | 307,963 | +0.01(+0.04%) |
Apr 05, 2021 | 19.58 | 19.58 | 19.52 | 19.57 | 230,777 | -0.01(-0.04%) |
Apr 01, 2021 | 19.49 | 19.63 | 19.49 | 19.57 | 744,806 | +0.07(+0.38%) |
Mar 31, 2021 | 19.48 | 19.53 | 19.44 | 19.50 | 163,020 | +0.06(+0.30%) |
Mar 30, 2021 | 19.47 | 19.53 | 19.43 | 19.44 | 239,307 | -0.01(-0.04%) |
Mar 29, 2021 | 19.54 | 19.54 | 19.43 | 19.45 | 146,565 | -0.09(-0.46%) |
Mar 26, 2021 | 19.52 | 19.55 | 19.48 | 19.54 | 221,504 | +0.00(+0.00%) |
Mar 25, 2021 | 19.55 | 19.55 | 19.48 | 19.54 | 179,790 | +0.01(+0.04%) |
Mar 24, 2021 | 19.52 | 19.58 | 19.45 | 19.53 | 217,035 | +0.06(+0.30%) |
Mar 23, 2021 | 19.54 | 19.61 | 19.48 | 19.48 | 180,664 | -0.07(-0.34%) |
Mar 22, 2021 | 19.54 | 19.60 | 19.41 | 19.54 | 202,037 | -0.07(-0.38%) |
Mar 19, 2021 | 19.54 | 19.62 | 19.48 | 19.62 | 237,014 | +0.05(+0.25%) |
Mar 18, 2021 | 19.65 | 19.65 | 19.40 | 19.57 | 491,543 | -0.12(-0.63%) |
Mar 17, 2021 | 19.50 | 19.71 | 19.49 | 19.69 | 182,587 | +0.14(+0.72%) |
Mar 16, 2021 | 19.57 | 19.62 | 19.52 | 19.55 | 183,622 | -0.01(-0.04%) |
Mar 15, 2021 | 19.48 | 19.64 | 19.45 | 19.56 | 335,893 | +0.05(+0.25%) |
Mar 12, 2021 | 19.48 | 19.51 | 19.43 | 19.51 | 128,322 | -0.01(-0.04%) |
Mar 11, 2021 | 19.49 | 19.57 | 19.44 | 19.52 | 183,447 | +0.06(+0.30%) |
Mar 10, 2021 | 19.36 | 19.46 | 19.34 | 19.46 | 245,800 | +0.12(+0.64%) |
Mar 09, 2021 | 19.42 | 19.48 | 19.28 | 19.34 | 493,080 | -0.04(-0.21%) |
Mar 08, 2021 | 19.50 | 19.53 | 19.31 | 19.38 | 280,352 | -0.18(-0.93%) |
Mar 05, 2021 | 19.59 | 19.59 | 19.46 | 19.56 | 117,174 | +0.02(+0.08%) |
Mar 04, 2021 | 19.62 | 19.65 | 19.51 | 19.54 | 277,048 | -0.03(-0.17%) |
Mar 03, 2021 | 19.62 | 19.62 | 19.56 | 19.58 | 250,054 | -0.07(-0.34%) |
Mar 02, 2021 | 19.68 | 19.70 | 19.62 | 19.64 | 298,111 | -0.03(-0.17%) |
Mar 01, 2021 | 19.62 | 19.71 | 19.60 | 19.67 | 207,898 | +0.01(+0.07%) |
Feb 26, 2021 | 19.55 | 19.67 | 19.51 | 19.66 | 664,056 | +0.11(+0.55%) |
Feb 25, 2021 | 19.64 | 19.68 | 19.47 | 19.55 | 288,690 | -0.12(-0.63%) |
Feb 24, 2021 | 19.63 | 19.69 | 19.57 | 19.68 | 166,152 | +0.02(+0.13%) |
Feb 23, 2021 | 19.66 | 19.77 | 19.58 | 19.65 | 204,734 | -0.01(-0.04%) |
Feb 22, 2021 | 19.72 | 19.72 | 19.60 | 19.66 | 313,647 | -0.07(-0.37%) |
Feb 19, 2021 | 19.77 | 19.77 | 19.65 | 19.73 | 153,056 | +0.02(+0.08%) |
Feb 18, 2021 | 19.69 | 19.75 | 19.65 | 19.72 | 246,448 | +0.05(+0.25%) |
Feb 17, 2021 | 19.61 | 19.73 | 19.61 | 19.67 | 188,599 | +0.07(+0.34%) |
Feb 16, 2021 | 19.68 | 19.71 | 19.59 | 19.60 | 219,290 | +0.00(+0.00%) |
Feb 12, 2021 | 19.68 | 19.70 | 19.60 | 19.60 | 251,606 | -0.05(-0.25%) |
Feb 11, 2021 | 19.68 | 19.68 | 19.62 | 19.65 | 95,665 | +0.02(+0.08%) |
Feb 10, 2021 | 19.63 | 19.68 | 19.60 | 19.64 | 239,541 | -0.01(-0.04%) |
Feb 09, 2021 | 19.64 | 19.66 | 19.59 | 19.64 | 203,598 | -0.07(-0.33%) |
Feb 08, 2021 | 19.59 | 19.71 | 19.57 | 19.71 | 154,986 | +0.12(+0.59%) |
Feb 05, 2021 | 19.60 | 19.65 | 19.58 | 19.59 | 167,413 | +0.00(+0.00%) |
Feb 04, 2021 | 19.55 | 19.60 | 19.50 | 19.59 | 445,569 | +0.03(+0.17%) |
Feb 03, 2021 | 19.56 | 19.60 | 19.55 | 19.56 | 237,860 | -0.02(-0.08%) |
Feb 02, 2021 | 19.52 | 19.59 | 19.45 | 19.58 | 207,321 | +0.06(+0.30%) |
Feb 01, 2021 | 19.54 | 19.57 | 19.42 | 19.52 | 707,494 | +0.11(+0.58%) |
Jan 29, 2021 | 19.49 | 19.52 | 19.41 | 19.41 | 453,578 | -0.10(-0.50%) |
Jan 28, 2021 | 19.51 | 19.52 | 19.43 | 19.51 | 461,170 | +0.02(+0.08%) |
Jan 27, 2021 | 19.56 | 19.56 | 19.41 | 19.49 | 379,887 | -0.08(-0.42%) |
Jan 26, 2021 | 19.60 | 19.62 | 19.54 | 19.57 | 779,561 | +0.02(+0.08%) |
Jan 25, 2021 | 19.54 | 19.61 | 19.47 | 19.56 | 7,385,950 | +0.06(+0.29%) |
Jan 22, 2021 | 19.41 | 19.52 | 19.41 | 19.50 | 7,226,490 | +0.02(+0.08%) |
Jan 21, 2021 | 19.46 | 19.49 | 19.33 | 19.48 | 3,440,858 | +0.10(+0.51%) |
Jan 20, 2021 | 19.36 | 19.43 | 19.33 | 19.38 | 576,660 | +0.07(+0.34%) |
Jan 19, 2021 | 19.38 | 19.45 | 19.28 | 19.32 | 214,701 | -0.11(-0.55%) |
Jan 15, 2021 | 19.30 | 19.45 | 19.30 | 19.42 | 165,514 | +0.05(+0.25%) |
Jan 14, 2021 | 19.46 | 19.46 | 19.34 | 19.38 | 215,205 | -0.02(-0.13%) |
Jan 13, 2021 | 19.33 | 19.45 | 19.33 | 19.40 | 82,884 | -0.02(-0.08%) |
Jan 12, 2021 | 19.38 | 19.47 | 19.33 | 19.42 | 197,590 | +0.01(+0.04%) |
Jan 11, 2021 | 19.46 | 19.48 | 19.41 | 19.41 | 99,927 | -0.13(-0.67%) |
Jan 08, 2021 | 19.55 | 19.59 | 19.45 | 19.54 | 122,060 | +0.02(+0.13%) |
Jan 07, 2021 | 19.47 | 19.51 | 19.42 | 19.51 | 817,469 | +0.02(+0.08%) |
Jan 06, 2021 | 19.42 | 19.62 | 19.42 | 19.50 | 175,561 | -0.06(-0.29%) |
Jan 05, 2021 | 19.39 | 19.56 | 19.39 | 19.56 | 122,175 | +0.04(+0.21%) |
Jan 04, 2021 | 19.54 | 19.63 | 19.34 | 19.51 | 766,527 | -0.07(-0.33%) |
Dec 31, 2020 | 19.58 | 19.58 | 19.58 | 1,388,384 | +0.05(+0.25%) | |
Dec 30, 2020 | 19.60 | 19.63 | 19.50 | 19.53 | 1,388,384 | -0.01(-0.04%) |
Dec 29, 2020 | 19.61 | 19.63 | 19.50 | 19.54 | 1,252,905 | -0.00(-0.03%) |
Dec 28, 2020 | 19.54 | 19.55 | 19.48 | 19.54 | 188,045 | +0.02(+0.12%) |
Dec 24, 2020 | 19.50 | 19.54 | 19.46 | 19.52 | 119,577 | +0.04(+0.21%) |
Dec 23, 2020 | 19.45 | 19.51 | 19.38 | 19.48 | 84,020 | +0.10(+0.50%) |
Dec 22, 2020 | 19.35 | 19.47 | 19.35 | 19.38 | 65,508 | +0.02(+0.08%) |
Dec 21, 2020 | 19.41 | 19.45 | 19.37 | 19.37 | 93,543 | -0.09(-0.46%) |
Dec 18, 2020 | 19.50 | 19.50 | 19.41 | 19.45 | 73,954 | -0.04(-0.21%) |
Dec 17, 2020 | 19.40 | 19.50 | 19.39 | 19.50 | 73,605 | +0.05(+0.25%) |
Dec 16, 2020 | 19.42 | 19.57 | 19.34 | 19.45 | 99,655 | +0.10(+0.51%) |
Dec 15, 2020 | 19.32 | 19.41 | 19.32 | 19.35 | 179,761 | +0.01(+0.04%) |
Dec 14, 2020 | 19.39 | 19.44 | 19.31 | 19.34 | 135,703 | +0.03(+0.17%) |
Dec 11, 2020 | 19.32 | 19.33 | 19.28 | 19.31 | 120,190 | +0.01(+0.04%) |
Dec 10, 2020 | 19.29 | 19.41 | 19.26 | 19.30 | 100,885 | -0.03(-0.17%) |
Dec 09, 2020 | 19.36 | 19.39 | 19.26 | 19.33 | 1,278,552 | +0.03(+0.17%) |
Dec 08, 2020 | 19.23 | 19.38 | 19.20 | 19.30 | 274,719 | +0.00(+0.02%) |
Dec 07, 2020 | 19.22 | 19.34 | 19.22 | 19.30 | 203,100 | +0.00(+0.02%) |
Dec 04, 2020 | 19.30 | 19.32 | 19.22 | 19.29 | 235,966 | +0.00(+0.00%) |
Dec 03, 2020 | 19.14 | 19.30 | 19.12 | 19.29 | 202,051 | +0.14(+0.72%) |
Dec 02, 2020 | 18.77 | 19.23 | 18.77 | 19.15 | 182,463 | -0.02(-0.09%) |
Dec 01, 2020 | 19.05 | 19.25 | 19.02 | 19.17 | 828,918 | +0.19(+1.02%) |
Nov 30, 2020 | 18.93 | 19.03 | 18.92 | 18.98 | 114,045 | +0.02(+0.09%) |
Nov 27, 2020 | 18.97 | 19.05 | 18.94 | 18.96 | 220,661 | -0.09(-0.47%) |
Nov 25, 2020 | 18.94 | 19.07 | 18.92 | 19.05 | 170,024 | +0.06(+0.30%) |
Nov 24, 2020 | 18.88 | 19.01 | 18.85 | 18.99 | 1,190,826 | +0.12(+0.64%) |
Nov 23, 2020 | 18.81 | 19.03 | 18.68 | 18.87 | 92,181 | +0.04(+0.22%) |
Nov 20, 2020 | 18.88 | 18.89 | 18.77 | 18.83 | 66,161 | -0.02(-0.09%) |
Nov 19, 2020 | 18.91 | 18.96 | 18.81 | 18.85 | 102,969 | +0.02(+0.12%) |
Nov 18, 2020 | 18.72 | 18.85 | 18.71 | 18.82 | 108,746 | +0.03(+0.14%) |
Nov 17, 2020 | 18.80 | 18.85 | 18.72 | 18.80 | 162,395 | -0.01(-0.04%) |
Nov 16, 2020 | 18.85 | 18.85 | 18.77 | 18.81 | 62,624 | +0.00(+0.00%) |
Nov 13, 2020 | 18.68 | 18.84 | 18.65 | 18.81 | 146,491 | +0.14(+0.74%) |
Nov 12, 2020 | 18.64 | 18.75 | 18.54 | 18.67 | 159,214 | -0.09(-0.45%) |
Nov 11, 2020 | 18.59 | 18.81 | 18.59 | 18.75 | 161,030 | +0.04(+0.20%) |
Nov 10, 2020 | 18.64 | 18.75 | 18.53 | 18.72 | 97,983 | +0.11(+0.57%) |
Nov 09, 2020 | 18.59 | 18.68 | 18.58 | 18.61 | 61,487 | +0.10(+0.53%) |
Nov 06, 2020 | 18.53 | 18.61 | 18.44 | 18.51 | 142,795 | -0.10(-0.52%) |
Nov 05, 2020 | 18.58 | 18.64 | 18.50 | 18.61 | 264,213 | +0.11(+0.57%) |
Nov 04, 2020 | 18.30 | 18.54 | 18.28 | 18.51 | 67,689 | +0.24(+1.29%) |
Nov 03, 2020 | 18.37 | 18.38 | 18.27 | 18.27 | 190,224 | -0.05(-0.27%) |
Nov 02, 2020 | 18.34 | 18.34 | 18.19 | 18.32 | 279,555 | +0.06(+0.34%) |
Oct 30, 2020 | 18.31 | 18.35 | 18.18 | 18.26 | 82,603 | -0.01(-0.04%) |
Oct 29, 2020 | 18.31 | 18.33 | 18.17 | 18.27 | 79,035 | +0.02(+0.09%) |
Oct 28, 2020 | 18.39 | 18.41 | 18.19 | 18.25 | 212,002 | -0.16(-0.88%) |
Oct 27, 2020 | 18.40 | 18.44 | 18.33 | 18.41 | 52,168 | +0.05(+0.26%) |
Oct 26, 2020 | 18.36 | 18.40 | 18.33 | 18.36 | 39,261 | +0.00(+0.00%) |
Oct 23, 2020 | 18.27 | 18.44 | 18.27 | 18.36 | 56,224 | +0.02(+0.09%) |
Oct 22, 2020 | 18.35 | 18.37 | 18.31 | 18.35 | 95,693 | -0.02(-0.13%) |
Oct 21, 2020 | 18.35 | 18.39 | 18.31 | 18.37 | 84,984 | +0.02(+0.13%) |
Oct 20, 2020 | 18.33 | 18.39 | 18.23 | 18.35 | 85,813 | +0.07(+0.40%) |
Oct 19, 2020 | 18.29 | 18.34 | 18.24 | 18.27 | 63,746 | -0.02(-0.13%) |
Oct 16, 2020 | 18.22 | 18.33 | 18.19 | 18.30 | 160,376 | +0.06(+0.35%) |
Oct 15, 2020 | 18.25 | 18.32 | 18.18 | 18.23 | 143,926 | -0.18(-0.96%) |
Oct 14, 2020 | 18.42 | 18.42 | 18.30 | 18.41 | 173,789 | +0.06(+0.35%) |
Oct 13, 2020 | 18.44 | 18.50 | 18.31 | 18.35 | 101,641 | -0.06(-0.35%) |
Oct 12, 2020 | 18.49 | 18.54 | 18.32 | 18.41 | 122,385 | -0.08(-0.44%) |
Oct 09, 2020 | 18.50 | 18.52 | 18.38 | 18.49 | 172,884 | +0.01(+0.04%) |
Oct 08, 2020 | 18.41 | 18.48 | 18.37 | 18.48 | 712,486 | +0.10(+0.53%) |
Oct 07, 2020 | 18.33 | 18.43 | 18.24 | 18.39 | 919,399 | +0.13(+0.71%) |
Oct 06, 2020 | 18.31 | 18.39 | 18.17 | 18.26 | 98,660 | -0.02(-0.13%) |
Oct 05, 2020 | 18.22 | 18.33 | 18.17 | 18.28 | 483,760 | +0.00(+0.00%) |
Oct 02, 2020 | 18.18 | 18.28 | 18.07 | 18.28 | 65,512 | +0.04(+0.22%) |
Oct 01, 2020 | 18.19 | 18.34 | 17.93 | 18.24 | 777,484 | -0.03(-0.19%) |
Sep 30, 2020 | 18.20 | 18.30 | 18.13 | 18.27 | 218,198 | +0.15(+0.84%) |
Sep 29, 2020 | 18.15 | 18.26 | 18.09 | 18.12 | 108,364 | -0.07(-0.40%) |
Sep 28, 2020 | 18.09 | 18.22 | 17.98 | 18.19 | 280,943 | +0.09(+0.49%) |
Sep 25, 2020 | 18.17 | 18.19 | 18.03 | 18.11 | 81,628 | -0.02(-0.09%) |
Sep 24, 2020 | 18.11 | 18.27 | 18.01 | 18.12 | 716,175 | +0.03(+0.18%) |
Sep 23, 2020 | 18.31 | 18.32 | 18.02 | 18.09 | 182,897 | -0.14(-0.75%) |
Sep 22, 2020 | 18.30 | 18.40 | 18.20 | 18.23 | 232,916 | -0.06(-0.31%) |
Sep 21, 2020 | 18.45 | 18.48 | 18.25 | 18.28 | 226,681 | -0.15(-0.83%) |
Sep 18, 2020 | 18.55 | 18.55 | 18.40 | 18.44 | 84,490 | -0.10(-0.52%) |
Sep 17, 2020 | 18.51 | 18.59 | 18.47 | 18.53 | 134,941 | +0.02(+0.13%) |
Sep 16, 2020 | 18.42 | 18.63 | 18.40 | 18.51 | 125,536 | +0.03(+0.17%) |
Sep 15, 2020 | 18.56 | 18.64 | 18.44 | 18.48 | 179,534 | -0.10(-0.52%) |
Sep 14, 2020 | 18.68 | 18.68 | 18.40 | 18.57 | 421,618 | -0.07(-0.39%) |
Sep 11, 2020 | 18.61 | 18.69 | 18.53 | 18.64 | 77,522 | +0.05(+0.26%) |
Sep 10, 2020 | 18.60 | 18.72 | 18.50 | 18.60 | 374,120 | -0.10(-0.52%) |
Sep 09, 2020 | 18.57 | 18.73 | 18.57 | 18.69 | 79,202 | +0.12(+0.65%) |
Sep 08, 2020 | 18.60 | 18.81 | 18.48 | 18.57 | 65,830 | -0.06(-0.35%) |
Sep 04, 2020 | 18.65 | 18.73 | 18.55 | 18.64 | 90,214 | +0.01(+0.04%) |
Sep 03, 2020 | 18.64 | 18.68 | 18.50 | 18.63 | 158,474 | -0.01(-0.04%) |
Sep 02, 2020 | 18.66 | 18.66 | 18.53 | 18.64 | 331,849 | +0.02(+0.13%) |
Sep 01, 2020 | 18.64 | 18.71 | 18.51 | 18.61 | 155,684 | +0.06(+0.30%) |
Aug 31, 2020 | 18.66 | 18.69 | 18.49 | 18.56 | 190,201 | -0.13(-0.69%) |
Aug 28, 2020 | 18.51 | 18.68 | 18.47 | 18.68 | 86,266 | +0.20(+1.08%) |
Aug 27, 2020 | 18.56 | 18.56 | 18.48 | 18.48 | 121,394 | -0.08(-0.43%) |
Aug 26, 2020 | 18.59 | 18.60 | 18.48 | 18.56 | 99,783 | +0.01(+0.04%) |
Aug 25, 2020 | 18.58 | 18.61 | 18.40 | 18.56 | 92,767 | -0.01(-0.04%) |
Aug 24, 2020 | 18.57 | 18.62 | 18.44 | 18.56 | 38,587 | +0.01(+0.04%) |
Aug 21, 2020 | 18.40 | 18.60 | 18.36 | 18.56 | 499,343 | +0.00(+0.00%) |
Aug 20, 2020 | 18.47 | 18.57 | 18.46 | 18.56 | 194,847 | +0.14(+0.78%) |
Aug 19, 2020 | 18.52 | 18.52 | 18.38 | 18.41 | 52,154 | -0.06(-0.30%) |
Aug 18, 2020 | 18.52 | 18.52 | 18.32 | 18.47 | 54,945 | -0.01(-0.04%) |
Aug 17, 2020 | 18.47 | 18.52 | 18.27 | 18.48 | 172,377 | -0.02(-0.09%) |
Aug 14, 2020 | 18.48 | 18.56 | 18.41 | 18.49 | 62,386 | +0.00(+0.00%) |
Aug 13, 2020 | 18.48 | 18.56 | 18.37 | 18.49 | 654,512 | -0.01(-0.04%) |
Aug 12, 2020 | 18.51 | 18.61 | 18.48 | 18.50 | 256,611 | +0.04(+0.22%) |
Aug 11, 2020 | 18.42 | 18.62 | 18.33 | 18.46 | 826,988 | +0.06(+0.30%) |
Aug 10, 2020 | 18.38 | 18.54 | 18.36 | 18.40 | 124,273 | +0.08(+0.44%) |
Aug 07, 2020 | 18.41 | 18.46 | 18.32 | 18.32 | 894,917 | -0.06(-0.35%) |
Aug 06, 2020 | 18.38 | 18.48 | 18.30 | 18.39 | 92,571 | +0.09(+0.48%) |
Aug 05, 2020 | 18.44 | 18.46 | 18.18 | 18.30 | 1,033,467 | +0.04(+0.22%) |
Aug 04, 2020 | 18.28 | 18.47 | 18.20 | 18.26 | 233,059 | -0.10(-0.52%) |
Aug 03, 2020 | 18.29 | 18.39 | 18.13 | 18.36 | 529,057 | +0.07(+0.40%) |
Jul 31, 2020 | 18.36 | 18.38 | 18.14 | 18.28 | 76,130 | -0.01(-0.04%) |
Jul 30, 2020 | 18.19 | 18.37 | 18.19 | 18.29 | 61,326 | +0.00(+0.00%) |
Jul 29, 2020 | 18.22 | 18.40 | 18.16 | 18.29 | 488,274 | +0.08(+0.46%) |
Jul 28, 2020 | 18.20 | 18.28 | 18.16 | 18.21 | 133,905 | -0.04(-0.20%) |
Jul 27, 2020 | 18.18 | 18.52 | 18.09 | 18.24 | 86,065 | +0.18(+1.01%) |
Jul 24, 2020 | 18.17 | 18.49 | 17.93 | 18.06 | 80,150 | -0.18(-0.96%) |
Jul 23, 2020 | 18.16 | 18.28 | 18.11 | 18.24 | 94,615 | +0.02(+0.13%) |
Jul 22, 2020 | 18.10 | 18.21 | 18.05 | 18.21 | 49,518 | +0.08(+0.44%) |
Jul 21, 2020 | 18.02 | 18.16 | 17.99 | 18.13 | 157,498 | +0.16(+0.89%) |
Jul 20, 2020 | 18.04 | 18.10 | 17.88 | 17.97 | 107,380 | +0.04(+0.22%) |
Jul 17, 2020 | 17.99 | 17.99 | 17.89 | 17.93 | 94,346 | -0.06(-0.35%) |
Jul 16, 2020 | 17.87 | 18.00 | 17.84 | 18.00 | 36,897 | +0.03(+0.18%) |
Jul 15, 2020 | 17.86 | 18.04 | 17.85 | 17.97 | 57,556 | +0.11(+0.62%) |
Jul 14, 2020 | 17.84 | 18.01 | 17.67 | 17.85 | 90,583 | +0.08(+0.45%) |
Jul 13, 2020 | 17.96 | 18.08 | 17.77 | 17.77 | 95,998 | -0.21(-1.15%) |
Jul 10, 2020 | 17.99 | 17.99 | 17.91 | 17.98 | 69,221 | +0.02(+0.13%) |
Jul 09, 2020 | 18.05 | 18.05 | 17.88 | 17.96 | 108,804 | +0.01(+0.04%) |
Jul 08, 2020 | 18.03 | 18.10 | 17.91 | 17.95 | 185,545 | +0.06(+0.36%) |
Jul 07, 2020 | 17.99 | 18.15 | 17.87 | 17.89 | 302,403 | -0.02(-0.13%) |
Jul 06, 2020 | 17.99 | 18.01 | 17.78 | 17.91 | 66,918 | +0.00(+0.00%) |
Jul 02, 2020 | 17.81 | 18.24 | 17.81 | 17.91 | 159,547 | +0.12(+0.67%) |
Jul 01, 2020 | 17.66 | 17.93 | 17.62 | 17.79 | 220,431 | +0.12(+0.67%) |
Jun 30, 2020 | 17.65 | 18.04 | 17.65 | 17.67 | 486,451 | +0.02(+0.13%) |
Jun 29, 2020 | 17.89 | 18.24 | 17.63 | 17.65 | 183,885 | +0.00(+0.02%) |
Jun 26, 2020 | 17.73 | 17.96 | 17.52 | 17.64 | 134,774 | -0.08(-0.47%) |
Jun 25, 2020 | 17.86 | 17.86 | 17.73 | 17.73 | 96,108 | -0.01(-0.04%) |
Jun 24, 2020 | 17.83 | 17.92 | 17.61 | 17.74 | 66,962 | -0.13(-0.75%) |
Jun 23, 2020 | 17.74 | 17.94 | 17.74 | 17.87 | 73,229 | +0.13(+0.76%) |
Jun 22, 2020 | 18.18 | 18.19 | 17.74 | 17.74 | 234,717 | -0.06(-0.36%) |
Jun 19, 2020 | 17.78 | 18.01 | 17.69 | 17.80 | 478,960 | -0.06(-0.35%) |
Jun 18, 2020 | 17.74 | 18.01 | 17.74 | 17.86 | 217,715 | +0.02(+0.09%) |
Jun 17, 2020 | 17.75 | 18.03 | 17.69 | 17.85 | 47,603 | +0.16(+0.90%) |
Jun 16, 2020 | 17.72 | 17.86 | 17.45 | 17.69 | 989,871 | +0.13(+0.77%) |
Jun 15, 2020 | 17.60 | 17.74 | 17.48 | 17.55 | 81,908 | +0.00(+0.00%) |
Jun 12, 2020 | 17.57 | 17.73 | 17.51 | 17.55 | 36,814 | +0.03(+0.16%) |
Jun 11, 2020 | 17.76 | 17.81 | 17.48 | 17.53 | 208,210 | -0.29(-1.63%) |
Jun 10, 2020 | 17.92 | 17.92 | 17.62 | 17.81 | 56,167 | +0.03(+0.16%) |
Jun 09, 2020 | 17.81 | 17.89 | 17.65 | 17.79 | 69,612 | +0.09(+0.52%) |
Jun 08, 2020 | 17.68 | 17.81 | 17.59 | 17.70 | 69,361 | +0.00(+0.00%) |
Jun 05, 2020 | 17.70 | 17.74 | 17.50 | 17.70 | 79,553 | +0.14(+0.81%) |
Jun 04, 2020 | 17.50 | 17.64 | 17.41 | 17.55 | 334,636 | +0.13(+0.73%) |
Jun 03, 2020 | 17.45 | 17.55 | 17.29 | 17.43 | 75,356 | +0.06(+0.33%) |
Jun 02, 2020 | 17.29 | 17.37 | 17.26 | 17.37 | 255,163 | +0.02(+0.12%) |