Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.72 | 14.72 | 14.68 | 14.68 | 186,665 | -0.02(-0.13%) |
Jun 29, 2021 | 14.71 | 14.72 | 14.68 | 14.70 | 148,963 | -0.01(-0.09%) |
Jun 28, 2021 | 14.72 | 14.77 | 14.71 | 14.71 | 141,629 | -0.04(-0.28%) |
Jun 25, 2021 | 14.76 | 14.78 | 14.74 | 14.76 | 160,247 | -0.04(-0.25%) |
Jun 24, 2021 | 14.79 | 14.81 | 14.78 | 14.79 | 300,001 | -0.09(-0.62%) |
Jun 23, 2021 | 14.86 | 14.89 | 14.83 | 14.89 | 170,883 | +0.02(+0.13%) |
Jun 22, 2021 | 14.94 | 14.96 | 14.83 | 14.87 | 180,512 | -0.07(-0.50%) |
Jun 21, 2021 | 15.10 | 15.12 | 14.94 | 14.94 | 133,153 | -0.21(-1.41%) |
Jun 18, 2021 | 15.08 | 15.16 | 15.06 | 15.15 | 321,190 | +0.20(+1.33%) |
Jun 17, 2021 | 15.01 | 15.04 | 14.92 | 14.96 | 329,577 | -0.00(-0.03%) |
Jun 16, 2021 | 14.86 | 15.03 | 14.86 | 14.96 | 351,754 | +0.08(+0.56%) |
Jun 15, 2021 | 14.83 | 14.90 | 14.83 | 14.88 | 159,955 | +0.03(+0.19%) |
Jun 14, 2021 | 14.87 | 14.92 | 14.85 | 14.85 | 113,321 | -0.03(-0.19%) |
Jun 11, 2021 | 14.89 | 14.93 | 14.88 | 14.88 | 90,051 | -0.03(-0.19%) |
Jun 10, 2021 | 14.92 | 14.97 | 14.87 | 14.90 | 240,017 | -0.07(-0.50%) |
Jun 09, 2021 | 14.93 | 14.98 | 14.92 | 14.98 | 51,914 | +0.02(+0.12%) |
Jun 08, 2021 | 14.91 | 15.02 | 14.91 | 14.96 | 161,041 | +0.01(+0.06%) |
Jun 07, 2021 | 14.93 | 14.99 | 14.93 | 14.95 | 79,841 | +0.01(+0.06%) |
Jun 04, 2021 | 15.02 | 15.02 | 14.93 | 14.94 | 162,481 | -0.13(-0.86%) |
Jun 03, 2021 | 15.11 | 15.17 | 15.04 | 15.07 | 258,200 | +0.04(+0.28%) |
Jun 02, 2021 | 15.03 | 15.05 | 14.99 | 15.03 | 212,189 | -0.02(-0.15%) |
Jun 01, 2021 | 14.94 | 15.06 | 14.94 | 15.05 | 205,415 | +0.02(+0.12%) |
May 28, 2021 | 15.01 | 15.04 | 14.99 | 15.03 | 181,535 | -0.03(-0.18%) |
May 27, 2021 | 15.03 | 15.07 | 15.02 | 15.06 | 294,624 | -0.01(-0.06%) |
May 26, 2021 | 15.08 | 15.11 | 15.05 | 15.07 | 257,740 | -0.03(-0.18%) |
May 25, 2021 | 15.02 | 15.12 | 15.02 | 15.10 | 193,409 | +0.04(+0.25%) |
May 24, 2021 | 15.13 | 15.14 | 15.02 | 15.06 | 343,250 | -0.16(-1.07%) |
May 21, 2021 | 15.15 | 15.24 | 15.11 | 15.22 | 420,296 | +0.00(+0.03%) |
May 20, 2021 | 15.35 | 15.35 | 15.16 | 15.22 | 298,485 | -0.15(-0.97%) |
May 19, 2021 | 15.53 | 15.57 | 15.37 | 15.37 | 1,008,245 | +0.03(+0.18%) |
May 18, 2021 | 15.18 | 15.34 | 15.18 | 15.34 | 204,833 | +0.14(+0.92%) |
May 17, 2021 | 15.20 | 15.28 | 15.18 | 15.20 | 288,582 | +0.03(+0.18%) |
May 14, 2021 | 15.28 | 15.29 | 15.14 | 15.17 | 306,752 | -0.23(-1.51%) |
May 13, 2021 | 15.52 | 15.53 | 15.33 | 15.41 | 601,008 | -0.19(-1.19%) |
May 12, 2021 | 15.38 | 15.61 | 15.33 | 15.59 | 603,320 | +0.33(+2.19%) |
May 11, 2021 | 15.31 | 15.41 | 15.23 | 15.26 | 1,834,640 | +0.12(+0.80%) |
May 10, 2021 | 14.96 | 15.14 | 14.96 | 15.14 | 660,804 | +0.16(+1.05%) |
May 07, 2021 | 15.05 | 15.09 | 14.96 | 14.98 | 359,408 | -0.11(-0.74%) |
May 06, 2021 | 15.20 | 15.28 | 15.09 | 15.09 | 320,155 | -0.12(-0.79%) |
May 05, 2021 | 15.15 | 15.24 | 15.15 | 15.21 | 441,065 | -0.01(-0.06%) |
May 04, 2021 | 15.20 | 15.35 | 15.19 | 15.22 | 511,118 | +0.08(+0.55%) |
May 03, 2021 | 15.07 | 15.15 | 15.07 | 15.14 | 263,681 | -0.03(-0.18%) |
Apr 30, 2021 | 15.15 | 15.19 | 15.12 | 15.16 | 315,076 | +0.09(+0.62%) |
Apr 29, 2021 | 15.06 | 15.18 | 15.03 | 15.07 | 746,873 | -0.09(-0.61%) |
Apr 28, 2021 | 15.15 | 15.16 | 15.11 | 15.16 | 255,505 | +0.00(+0.00%) |
Apr 27, 2021 | 15.13 | 15.18 | 15.13 | 15.16 | 261,490 | +0.02(+0.12%) |
Apr 26, 2021 | 15.15 | 15.17 | 15.13 | 15.15 | 321,589 | -0.04(-0.24%) |
Apr 23, 2021 | 15.33 | 15.33 | 15.13 | 15.18 | 267,664 | -0.17(-1.09%) |
Apr 22, 2021 | 15.22 | 15.39 | 15.19 | 15.35 | 950,652 | +0.14(+0.92%) |
Apr 21, 2021 | 15.37 | 15.38 | 15.20 | 15.21 | 283,896 | -0.14(-0.91%) |
Apr 20, 2021 | 15.29 | 15.41 | 15.27 | 15.35 | 534,484 | +0.12(+0.79%) |
Apr 19, 2021 | 15.21 | 15.28 | 15.19 | 15.23 | 611,455 | +0.06(+0.37%) |
Apr 16, 2021 | 15.17 | 15.22 | 15.15 | 15.17 | 273,267 | -0.06(-0.37%) |
Apr 15, 2021 | 15.29 | 15.30 | 15.21 | 15.23 | 851,753 | -0.16(-1.03%) |
Apr 14, 2021 | 15.32 | 15.41 | 15.29 | 15.39 | 964,871 | +0.05(+0.30%) |
Apr 13, 2021 | 15.38 | 15.39 | 15.31 | 15.34 | 236,277 | -0.05(-0.30%) |
Apr 12, 2021 | 15.40 | 15.42 | 15.37 | 15.39 | 381,123 | +0.01(+0.06%) |
Apr 09, 2021 | 15.50 | 15.50 | 15.38 | 15.38 | 1,007,835 | -0.13(-0.84%) |
Apr 08, 2021 | 15.52 | 15.55 | 15.50 | 15.51 | 683,356 | -0.06(-0.36%) |
Apr 07, 2021 | 15.59 | 15.60 | 15.56 | 15.56 | 330,063 | -0.02(-0.12%) |
Apr 06, 2021 | 15.59 | 15.61 | 15.55 | 15.58 | 789,110 | -0.01(-0.06%) |
Apr 05, 2021 | 15.69 | 15.70 | 15.55 | 15.59 | 1,045,041 | -0.22(-1.41%) |
Apr 01, 2021 | 15.89 | 15.91 | 15.80 | 15.81 | 1,430,667 | -0.17(-1.05%) |
Mar 31, 2021 | 16.03 | 16.03 | 15.92 | 15.98 | 829,416 | -0.06(-0.35%) |
Mar 30, 2021 | 16.05 | 16.12 | 16.03 | 16.04 | 950,778 | +0.04(+0.23%) |
Mar 29, 2021 | 16.05 | 16.12 | 15.97 | 16.00 | 876,792 | -0.01(-0.06%) |
Mar 26, 2021 | 16.19 | 16.23 | 15.98 | 16.01 | 1,811,798 | -0.26(-1.60%) |
Mar 25, 2021 | 16.43 | 16.50 | 16.23 | 16.27 | 2,924,740 | -0.09(-0.57%) |
Mar 24, 2021 | 16.19 | 16.36 | 16.14 | 16.36 | 1,295,970 | +0.10(+0.63%) |
Mar 23, 2021 | 16.17 | 16.30 | 16.10 | 16.26 | 1,474,837 | +0.13(+0.81%) |
Mar 22, 2021 | 16.24 | 16.25 | 16.07 | 16.13 | 1,133,060 | -0.13(-0.80%) |
Mar 19, 2021 | 16.24 | 16.36 | 16.18 | 16.26 | 2,581,387 | +0.02(+0.11%) |
Mar 18, 2021 | 16.11 | 16.26 | 16.03 | 16.24 | 1,453,522 | +0.24(+1.51%) |
Mar 17, 2021 | 16.11 | 16.16 | 15.98 | 16.00 | 1,941,259 | -0.06(-0.35%) |
Mar 16, 2021 | 16.01 | 16.09 | 15.99 | 16.05 | 2,250,167 | +0.02(+0.12%) |
Mar 15, 2021 | 16.12 | 16.22 | 16.03 | 16.04 | 1,242,412 | -0.09(-0.58%) |
Mar 12, 2021 | 16.21 | 16.24 | 16.13 | 16.13 | 1,507,497 | -0.04(-0.23%) |
Mar 11, 2021 | 16.20 | 16.24 | 16.07 | 16.17 | 1,612,695 | -0.15(-0.91%) |
Mar 10, 2021 | 16.32 | 16.38 | 16.25 | 16.31 | 1,554,837 | -0.10(-0.62%) |
Mar 09, 2021 | 16.48 | 16.50 | 16.31 | 16.42 | 776,732 | -0.25(-1.50%) |
Mar 08, 2021 | 16.53 | 16.67 | 16.42 | 16.67 | 1,615,835 | +0.09(+0.56%) |
Mar 05, 2021 | 16.72 | 17.07 | 16.54 | 16.57 | 1,329,485 | -0.32(-1.87%) |
Mar 04, 2021 | 16.70 | 17.10 | 16.58 | 16.89 | 3,880,077 | +0.19(+1.17%) |
Mar 03, 2021 | 16.51 | 16.70 | 16.46 | 16.70 | 1,868,656 | +0.22(+1.35%) |
Mar 02, 2021 | 16.34 | 16.47 | 16.32 | 16.47 | 2,046,268 | +0.12(+0.74%) |
Mar 01, 2021 | 16.52 | 16.52 | 16.29 | 16.35 | 1,001,339 | -0.41(-2.44%) |
Feb 26, 2021 | 16.58 | 16.83 | 16.53 | 16.76 | 2,027,524 | +0.09(+0.56%) |
Feb 25, 2021 | 16.31 | 16.72 | 16.28 | 16.67 | 1,873,011 | +0.39(+2.39%) |
Feb 24, 2021 | 16.49 | 16.54 | 16.25 | 16.28 | 1,070,992 | -0.19(-1.13%) |
Feb 23, 2021 | 16.58 | 16.75 | 16.40 | 16.46 | 1,763,462 | -0.01(-0.06%) |
Feb 22, 2021 | 16.48 | 16.48 | 16.37 | 16.47 | 1,393,251 | +0.12(+0.74%) |
Feb 19, 2021 | 16.25 | 16.36 | 16.25 | 16.35 | 1,396,078 | +0.03(+0.17%) |
Feb 18, 2021 | 16.38 | 16.44 | 16.29 | 16.32 | 1,329,299 | +0.08(+0.51%) |
Feb 17, 2021 | 16.33 | 16.37 | 16.24 | 16.24 | 1,048,598 | +0.00(+0.00%) |
Feb 16, 2021 | 16.18 | 16.28 | 16.18 | 16.24 | 1,660,108 | +0.01(+0.06%) |
Feb 12, 2021 | 16.36 | 16.36 | 16.23 | 16.23 | 1,056,110 | -0.09(-0.57%) |
Feb 11, 2021 | 16.30 | 16.42 | 16.29 | 16.32 | 1,613,096 | -0.01(-0.06%) |
Feb 10, 2021 | 16.25 | 16.44 | 16.25 | 16.33 | 1,998,420 | -0.01(-0.06%) |
Feb 09, 2021 | 16.37 | 16.38 | 16.31 | 16.34 | 704,653 | +0.01(+0.09%) |
Feb 08, 2021 | 16.37 | 16.42 | 16.33 | 16.33 | 986,142 | -0.13(-0.76%) |
Feb 05, 2021 | 16.44 | 16.50 | 16.42 | 16.45 | 801,053 | -0.06(-0.34%) |
Feb 04, 2021 | 16.65 | 16.66 | 16.51 | 16.51 | 1,302,706 | -0.19(-1.17%) |
Feb 03, 2021 | 16.69 | 16.76 | 16.63 | 16.70 | 1,542,470 | -0.02(-0.11%) |
Feb 02, 2021 | 16.81 | 16.81 | 16.65 | 16.72 | 886,701 | -0.24(-1.42%) |
Feb 01, 2021 | 17.09 | 17.18 | 16.90 | 16.96 | 541,201 | -0.29(-1.67%) |
Jan 29, 2021 | 16.98 | 17.32 | 16.95 | 17.25 | 1,818,694 | +0.34(+2.03%) |
Jan 28, 2021 | 16.96 | 16.96 | 16.71 | 16.91 | 1,150,613 | -0.13(-0.76%) |
Jan 27, 2021 | 16.79 | 17.15 | 16.79 | 17.04 | 2,191,658 | +0.41(+2.46%) |
Jan 26, 2021 | 16.57 | 16.65 | 16.57 | 16.63 | 548,969 | +0.02(+0.11%) |
Jan 25, 2021 | 16.65 | 16.87 | 16.61 | 16.61 | 747,206 | -0.07(-0.39%) |
Jan 22, 2021 | 16.72 | 16.72 | 16.63 | 16.68 | 369,493 | +0.05(+0.28%) |
Jan 21, 2021 | 16.60 | 16.67 | 16.59 | 16.63 | 535,287 | -0.01(-0.06%) |
Jan 20, 2021 | 16.77 | 16.78 | 16.60 | 16.64 | 495,634 | -0.24(-1.43%) |
Jan 19, 2021 | 16.90 | 16.95 | 16.85 | 16.88 | 337,450 | -0.14(-0.82%) |
Jan 15, 2021 | 16.97 | 17.09 | 16.93 | 17.02 | 649,333 | +0.13(+0.77%) |
Jan 14, 2021 | 16.80 | 16.90 | 16.77 | 16.89 | 432,511 | +0.07(+0.44%) |
Jan 13, 2021 | 16.87 | 16.90 | 16.78 | 16.82 | 476,681 | -0.06(-0.38%) |
Jan 12, 2021 | 16.88 | 16.98 | 16.83 | 16.88 | 940,486 | +0.02(+0.11%) |
Jan 11, 2021 | 16.90 | 16.91 | 16.80 | 16.86 | 423,689 | +0.10(+0.61%) |
Jan 08, 2021 | 16.81 | 16.95 | 16.76 | 16.76 | 525,953 | -0.10(-0.61%) |
Jan 07, 2021 | 16.99 | 16.99 | 16.83 | 16.86 | 456,546 | -0.25(-1.46%) |
Jan 06, 2021 | 17.30 | 17.31 | 16.96 | 17.11 | 1,358,990 | -0.11(-0.65%) |
Jan 05, 2021 | 17.37 | 17.37 | 17.16 | 17.22 | 606,769 | -0.09(-0.54%) |
Jan 04, 2021 | 17.03 | 17.51 | 17.03 | 17.32 | 1,030,373 | +0.22(+1.30%) |
Dec 31, 2020 | 17.09 | 17.09 | 17.09 | 1,074,390 | -0.10(-0.59%) | |
Dec 30, 2020 | 17.18 | 17.21 | 17.14 | 17.20 | 1,074,390 | -0.03(-0.16%) |
Dec 29, 2020 | 17.09 | 17.24 | 17.09 | 17.22 | 210,066 | +0.04(+0.22%) |
Dec 28, 2020 | 17.19 | 17.23 | 17.16 | 17.19 | 763,776 | -0.13(-0.75%) |
Dec 24, 2020 | 17.37 | 17.40 | 17.32 | 17.32 | 262,384 | -0.09(-0.53%) |
Dec 23, 2020 | 17.37 | 17.41 | 17.30 | 17.41 | 963,998 | -0.01(-0.08%) |
Dec 22, 2020 | 17.36 | 17.47 | 17.36 | 17.42 | 560,100 | +0.05(+0.29%) |
Dec 21, 2020 | 17.48 | 17.65 | 17.34 | 17.37 | 1,088,699 | +0.06(+0.32%) |
Dec 18, 2020 | 17.22 | 17.42 | 17.22 | 17.32 | 745,236 | +0.06(+0.32%) |
Dec 17, 2020 | 17.25 | 17.31 | 17.24 | 17.26 | 1,993,499 | -0.08(-0.48%) |
Dec 16, 2020 | 17.35 | 17.41 | 17.30 | 17.34 | 450,834 | -0.03(-0.16%) |
Dec 15, 2020 | 17.49 | 17.55 | 17.37 | 17.37 | 605,603 | -0.26(-1.47%) |
Dec 14, 2020 | 17.42 | 17.63 | 17.37 | 17.63 | 654,399 | +0.10(+0.58%) |
Dec 11, 2020 | 17.60 | 17.68 | 17.52 | 17.53 | 336,519 | +0.02(+0.11%) |
Dec 10, 2020 | 17.58 | 17.62 | 17.47 | 17.51 | 492,892 | +0.01(+0.05%) |
Dec 09, 2020 | 17.31 | 17.55 | 17.31 | 17.50 | 805,723 | +0.16(+0.91%) |
Dec 08, 2020 | 17.47 | 17.47 | 17.34 | 17.34 | 347,201 | -0.05(-0.27%) |
Dec 07, 2020 | 17.40 | 17.47 | 17.38 | 17.39 | 528,830 | +0.02(+0.11%) |
Dec 04, 2020 | 17.51 | 17.51 | 17.37 | 17.37 | 525,307 | -0.16(-0.90%) |
Dec 03, 2020 | 17.50 | 17.57 | 17.45 | 17.53 | 966,928 | +0.02(+0.11%) |
Dec 02, 2020 | 17.60 | 17.63 | 17.51 | 17.51 | 1,266,048 | -0.06(-0.32%) |
Dec 01, 2020 | 17.59 | 17.61 | 17.47 | 17.57 | 732,197 | -0.18(-0.99%) |
Nov 30, 2020 | 17.69 | 17.88 | 17.69 | 17.74 | 770,675 | +0.12(+0.68%) |
Nov 27, 2020 | 17.65 | 17.72 | 17.62 | 17.62 | 266,371 | -0.09(-0.52%) |
Nov 25, 2020 | 17.71 | 17.77 | 17.70 | 17.72 | 398,694 | +0.02(+0.11%) |
Nov 24, 2020 | 17.84 | 17.88 | 17.67 | 17.70 | 552,875 | -0.30(-1.65%) |
Nov 23, 2020 | 17.99 | 18.11 | 17.91 | 17.99 | 1,115,156 | -0.08(-0.46%) |
Nov 20, 2020 | 17.98 | 18.09 | 17.98 | 18.08 | 299,667 | +0.10(+0.57%) |
Nov 19, 2020 | 18.08 | 18.14 | 17.95 | 17.98 | 241,350 | -0.06(-0.31%) |
Nov 18, 2020 | 17.80 | 18.03 | 17.78 | 18.03 | 215,245 | +0.21(+1.20%) |
Nov 17, 2020 | 17.86 | 17.93 | 17.77 | 17.82 | 168,622 | +0.09(+0.52%) |
Nov 16, 2020 | 17.80 | 17.88 | 17.73 | 17.73 | 463,791 | -0.23(-1.29%) |
Nov 13, 2020 | 18.12 | 18.12 | 17.92 | 17.96 | 585,219 | -0.26(-1.43%) |
Nov 12, 2020 | 18.11 | 18.30 | 18.05 | 18.22 | 638,942 | +0.19(+1.03%) |
Nov 11, 2020 | 18.04 | 18.12 | 17.99 | 18.03 | 359,110 | -0.14(-0.77%) |
Nov 10, 2020 | 18.19 | 18.35 | 18.12 | 18.17 | 1,425,652 | +0.04(+0.20%) |
Nov 09, 2020 | 17.63 | 18.16 | 17.63 | 18.13 | 2,411,874 | -0.23(-1.26%) |
Nov 06, 2020 | 18.38 | 18.50 | 18.31 | 18.37 | 1,067,747 | +0.00(+0.00%) |
Nov 05, 2020 | 18.41 | 18.44 | 18.27 | 18.37 | 1,004,936 | -0.38(-2.03%) |
Nov 04, 2020 | 18.90 | 18.95 | 18.49 | 18.75 | 1,030,682 | -0.44(-2.27%) |
Nov 03, 2020 | 19.29 | 19.33 | 19.04 | 19.18 | 558,060 | -0.33(-1.71%) |
Nov 02, 2020 | 19.52 | 19.69 | 19.39 | 19.52 | 994,399 | -0.20(-1.04%) |
Oct 30, 2020 | 19.63 | 19.96 | 19.54 | 19.72 | 1,311,274 | +0.19(+0.95%) |
Oct 29, 2020 | 19.71 | 19.82 | 19.34 | 19.54 | 1,160,779 | -0.20(-1.03%) |
Oct 28, 2020 | 19.43 | 19.76 | 19.40 | 19.74 | 600,082 | +0.67(+3.50%) |
Oct 27, 2020 | 18.99 | 19.09 | 18.98 | 19.07 | 127,316 | +0.07(+0.34%) |
Oct 26, 2020 | 18.88 | 19.22 | 18.83 | 19.01 | 422,340 | +0.33(+1.79%) |
Oct 23, 2020 | 18.64 | 18.81 | 18.64 | 18.67 | 58,187 | -0.06(-0.35%) |
Oct 22, 2020 | 18.81 | 18.94 | 18.70 | 18.74 | 104,788 | -0.10(-0.54%) |
Oct 21, 2020 | 18.80 | 18.86 | 18.68 | 18.84 | 126,637 | +0.05(+0.25%) |
Oct 20, 2020 | 18.81 | 18.83 | 18.62 | 18.79 | 189,424 | -0.10(-0.54%) |
Oct 19, 2020 | 18.54 | 18.91 | 18.50 | 18.89 | 103,150 | +0.29(+1.55%) |
Oct 16, 2020 | 18.51 | 18.61 | 18.41 | 18.61 | 59,911 | +0.01(+0.05%) |
Oct 15, 2020 | 18.80 | 18.83 | 18.56 | 18.60 | 196,111 | +0.03(+0.15%) |
Oct 14, 2020 | 18.41 | 18.60 | 18.36 | 18.57 | 71,699 | +0.14(+0.76%) |
Oct 13, 2020 | 18.35 | 18.50 | 18.35 | 18.43 | 104,904 | +0.09(+0.51%) |
Oct 12, 2020 | 18.50 | 18.50 | 18.25 | 18.34 | 173,261 | -0.30(-1.59%) |
Oct 09, 2020 | 18.71 | 18.74 | 18.61 | 18.63 | 162,926 | -0.16(-0.84%) |
Oct 08, 2020 | 18.83 | 18.88 | 18.79 | 18.79 | 85,197 | -0.17(-0.88%) |
Oct 07, 2020 | 19.10 | 19.10 | 18.91 | 18.96 | 172,605 | -0.31(-1.59%) |
Oct 06, 2020 | 19.01 | 19.33 | 18.89 | 19.27 | 324,914 | +0.24(+1.27%) |
Oct 05, 2020 | 19.23 | 19.24 | 19.02 | 19.02 | 88,529 | -0.35(-1.82%) |
Oct 02, 2020 | 19.51 | 19.52 | 19.26 | 19.38 | 412,595 | +0.18(+0.92%) |
Oct 01, 2020 | 19.15 | 19.30 | 19.10 | 19.20 | 160,365 | -0.11(-0.58%) |
Sep 30, 2020 | 19.41 | 19.41 | 19.12 | 19.31 | 277,259 | -0.14(-0.72%) |
Sep 29, 2020 | 19.38 | 19.50 | 19.33 | 19.45 | 56,018 | +0.10(+0.53%) |
Sep 28, 2020 | 19.43 | 19.47 | 19.32 | 19.35 | 118,479 | -0.34(-1.74%) |
Sep 25, 2020 | 20.08 | 20.11 | 19.64 | 19.69 | 118,423 | -0.32(-1.62%) |
Sep 24, 2020 | 20.17 | 20.23 | 19.81 | 20.02 | 226,457 | -0.04(-0.22%) |
Sep 23, 2020 | 19.57 | 20.09 | 19.55 | 20.06 | 114,641 | +0.44(+2.26%) |
Sep 22, 2020 | 19.72 | 19.86 | 19.57 | 19.62 | 75,157 | -0.19(-0.94%) |
Sep 21, 2020 | 19.90 | 20.11 | 19.80 | 19.80 | 297,013 | +0.22(+1.14%) |
Sep 18, 2020 | 19.32 | 19.72 | 19.21 | 19.58 | 104,414 | +0.21(+1.10%) |
Sep 17, 2020 | 19.51 | 19.52 | 19.28 | 19.37 | 145,225 | +0.16(+0.82%) |
Sep 16, 2020 | 19.06 | 19.21 | 18.97 | 19.21 | 107,176 | +0.09(+0.49%) |
Sep 15, 2020 | 19.05 | 19.18 | 19.02 | 19.12 | 82,917 | -0.10(-0.53%) |
Sep 14, 2020 | 19.28 | 19.30 | 19.12 | 19.22 | 243,777 | -0.25(-1.29%) |
Sep 11, 2020 | 19.39 | 19.65 | 19.31 | 19.47 | 236,199 | -0.03(-0.14%) |
Sep 10, 2020 | 19.05 | 19.54 | 19.01 | 19.50 | 260,187 | +0.35(+1.84%) |
Sep 09, 2020 | 19.27 | 19.33 | 19.00 | 19.15 | 208,771 | -0.41(-2.09%) |
Sep 08, 2020 | 19.36 | 19.56 | 19.28 | 19.55 | 459,563 | +0.54(+2.83%) |
Sep 04, 2020 | 18.82 | 19.44 | 18.74 | 19.02 | 499,661 | +0.15(+0.79%) |
Sep 03, 2020 | 18.33 | 19.01 | 18.31 | 18.87 | 615,294 | +0.64(+3.51%) |
Sep 02, 2020 | 18.38 | 18.46 | 18.19 | 18.23 | 312,837 | -0.28(-1.50%) |
Sep 01, 2020 | 18.63 | 18.68 | 18.50 | 18.50 | 124,762 | -0.13(-0.70%) |
Aug 31, 2020 | 18.63 | 18.68 | 18.58 | 18.63 | 73,782 | +0.02(+0.10%) |
Aug 28, 2020 | 18.67 | 18.74 | 18.61 | 18.62 | 110,988 | -0.13(-0.69%) |
Aug 27, 2020 | 18.75 | 18.81 | 18.65 | 18.75 | 259,292 | -0.04(-0.20%) |
Aug 26, 2020 | 18.95 | 18.97 | 18.76 | 18.78 | 252,210 | -0.20(-1.08%) |
Aug 25, 2020 | 18.99 | 19.07 | 18.97 | 18.99 | 164,319 | -0.05(-0.24%) |
Aug 24, 2020 | 19.10 | 19.13 | 19.03 | 19.03 | 187,727 | -0.19(-1.01%) |
Aug 21, 2020 | 19.33 | 19.33 | 19.22 | 19.23 | 92,023 | -0.08(-0.43%) |
Aug 20, 2020 | 19.48 | 19.48 | 19.28 | 19.31 | 86,565 | -0.05(-0.24%) |
Aug 19, 2020 | 19.24 | 19.39 | 19.23 | 19.36 | 110,378 | +0.07(+0.39%) |
Aug 18, 2020 | 19.28 | 19.39 | 19.26 | 19.28 | 93,160 | -0.04(-0.19%) |
Aug 17, 2020 | 19.31 | 19.34 | 19.30 | 19.32 | 90,261 | -0.08(-0.43%) |
Aug 14, 2020 | 19.41 | 19.44 | 19.36 | 19.41 | 65,623 | +0.02(+0.10%) |
Aug 13, 2020 | 19.39 | 19.43 | 19.30 | 19.39 | 79,886 | +0.03(+0.17%) |
Aug 12, 2020 | 19.47 | 19.47 | 19.30 | 19.35 | 468,701 | -0.27(-1.39%) |
Aug 11, 2020 | 19.41 | 19.66 | 19.36 | 19.63 | 208,521 | +0.17(+0.86%) |
Aug 10, 2020 | 19.50 | 19.62 | 19.46 | 19.46 | 113,574 | -0.06(-0.33%) |
Aug 07, 2020 | 19.59 | 19.65 | 19.52 | 19.53 | 173,809 | -0.01(-0.05%) |
Aug 06, 2020 | 19.68 | 19.72 | 19.54 | 19.54 | 196,093 | -0.14(-0.71%) |
Aug 05, 2020 | 19.69 | 19.72 | 19.66 | 19.67 | 170,089 | -0.13(-0.66%) |
Aug 04, 2020 | 19.92 | 19.92 | 19.80 | 19.80 | 163,774 | -0.07(-0.37%) |
Aug 03, 2020 | 19.89 | 19.93 | 19.83 | 19.88 | 257,174 | -0.14(-0.70%) |
Jul 31, 2020 | 20.03 | 20.33 | 20.02 | 20.02 | 174,779 | -0.16(-0.78%) |
Jul 30, 2020 | 20.31 | 20.44 | 20.15 | 20.18 | 174,001 | +0.08(+0.42%) |
Jul 29, 2020 | 20.27 | 20.29 | 20.06 | 20.09 | 155,980 | -0.24(-1.19%) |
Jul 28, 2020 | 20.27 | 20.36 | 20.19 | 20.33 | 94,146 | +0.11(+0.55%) |
Jul 27, 2020 | 20.33 | 20.36 | 20.21 | 20.22 | 252,607 | -0.15(-0.73%) |
Jul 24, 2020 | 20.36 | 20.46 | 20.30 | 20.37 | 221,976 | +0.14(+0.69%) |
Jul 23, 2020 | 20.05 | 20.32 | 19.98 | 20.23 | 375,762 | +0.22(+1.11%) |
Jul 22, 2020 | 20.16 | 20.16 | 19.99 | 20.01 | 174,362 | -0.10(-0.51%) |
Jul 21, 2020 | 19.99 | 20.18 | 19.99 | 20.11 | 378,333 | -0.06(-0.28%) |
Jul 20, 2020 | 20.36 | 20.39 | 20.11 | 20.17 | 277,156 | -0.16(-0.78%) |
Jul 17, 2020 | 20.30 | 20.44 | 20.28 | 20.32 | 221,329 | -0.07(-0.32%) |
Jul 16, 2020 | 20.43 | 20.48 | 20.36 | 20.39 | 145,726 | +0.08(+0.41%) |
Jul 15, 2020 | 20.26 | 20.47 | 20.24 | 20.31 | 331,343 | -0.19(-0.95%) |
Jul 14, 2020 | 20.90 | 20.96 | 20.49 | 20.50 | 699,309 | -0.29(-1.38%) |
Jul 13, 2020 | 20.44 | 20.82 | 20.27 | 20.79 | 512,765 | +0.19(+0.95%) |
Jul 10, 2020 | 20.82 | 20.91 | 20.58 | 20.59 | 296,219 | -0.22(-1.07%) |
Jul 09, 2020 | 20.67 | 21.05 | 20.64 | 20.82 | 514,675 | +0.11(+0.54%) |
Jul 08, 2020 | 20.82 | 20.92 | 20.70 | 20.70 | 195,203 | -0.16(-0.76%) |
Jul 07, 2020 | 20.77 | 20.88 | 20.61 | 20.86 | 219,403 | +0.21(+1.03%) |
Jul 06, 2020 | 20.66 | 20.74 | 20.62 | 20.65 | 316,474 | -0.32(-1.55%) |
Jul 02, 2020 | 20.86 | 21.01 | 20.73 | 20.97 | 355,700 | -0.11(-0.53%) |