Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.97 | 18.03 | 17.92 | 18.02 | 161,488 | +0.04(+0.22%) |
Aug 30, 2021 | 18.02 | 18.02 | 17.95 | 17.98 | 605,325 | -0.09(-0.50%) |
Aug 27, 2021 | 17.78 | 18.07 | 17.72 | 18.07 | 295,391 | +0.27(+1.52%) |
Aug 26, 2021 | 17.76 | 17.84 | 17.71 | 17.80 | 525,688 | +0.01(+0.06%) |
Aug 25, 2021 | 17.81 | 17.81 | 17.71 | 17.79 | 276,499 | -0.11(-0.61%) |
Aug 24, 2021 | 17.95 | 17.96 | 17.89 | 17.90 | 187,664 | -0.02(-0.11%) |
Aug 23, 2021 | 17.92 | 17.93 | 17.83 | 17.92 | 255,122 | +0.21(+1.19%) |
Aug 20, 2021 | 17.72 | 17.73 | 17.66 | 17.71 | 124,092 | +0.02(+0.11%) |
Aug 19, 2021 | 17.75 | 17.75 | 17.64 | 17.69 | 285,899 | -0.06(-0.34%) |
Aug 18, 2021 | 17.74 | 17.77 | 17.65 | 17.75 | 282,430 | +0.02(+0.11%) |
Aug 17, 2021 | 17.75 | 17.80 | 17.69 | 17.73 | 574,452 | -0.03(-0.17%) |
Aug 16, 2021 | 17.69 | 17.77 | 17.69 | 17.76 | 142,724 | +0.09(+0.51%) |
Aug 13, 2021 | 17.52 | 17.67 | 17.50 | 17.67 | 126,140 | +0.25(+1.44%) |
Aug 12, 2021 | 17.36 | 17.42 | 17.30 | 17.42 | 196,759 | +0.01(+0.06%) |
Aug 11, 2021 | 17.31 | 17.42 | 17.27 | 17.41 | 144,046 | +0.23(+1.34%) |
Aug 10, 2021 | 17.12 | 17.20 | 17.06 | 17.18 | 201,459 | +0.01(+0.06%) |
Aug 09, 2021 | 17.31 | 17.33 | 17.12 | 17.17 | 275,994 | -0.32(-1.83%) |
Aug 06, 2021 | 17.61 | 17.61 | 17.47 | 17.49 | 215,389 | -0.44(-2.45%) |
Aug 05, 2021 | 17.97 | 17.97 | 17.86 | 17.93 | 178,459 | -0.07(-0.39%) |
Aug 04, 2021 | 18.17 | 18.19 | 17.94 | 18.00 | 272,004 | +0.02(+0.11%) |
Aug 03, 2021 | 17.99 | 18.02 | 17.96 | 17.98 | 129,255 | -0.03(-0.17%) |
Aug 02, 2021 | 17.96 | 18.07 | 17.95 | 18.01 | 228,235 | -0.01(-0.06%) |
Jul 30, 2021 | 18.11 | 18.14 | 17.98 | 18.02 | 155,215 | -0.15(-0.83%) |
Jul 29, 2021 | 18.11 | 18.20 | 18.11 | 18.17 | 343,827 | +0.20(+1.11%) |
Jul 28, 2021 | 17.85 | 17.98 | 17.82 | 17.97 | 353,532 | +0.08(+0.45%) |
Jul 27, 2021 | 17.90 | 17.93 | 17.83 | 17.89 | 229,464 | +0.04(+0.22%) |
Jul 26, 2021 | 17.90 | 17.92 | 17.84 | 17.85 | 135,014 | -0.05(-0.28%) |
Jul 23, 2021 | 17.89 | 17.92 | 17.83 | 17.90 | 178,142 | -0.05(-0.28%) |
Jul 22, 2021 | 17.87 | 17.95 | 17.84 | 17.95 | 159,392 | +0.03(+0.17%) |
Jul 21, 2021 | 17.87 | 17.93 | 17.86 | 17.92 | 107,811 | -0.06(-0.33%) |
Jul 20, 2021 | 18.08 | 18.12 | 17.93 | 17.98 | 527,711 | -0.02(-0.11%) |
Jul 19, 2021 | 18.00 | 18.03 | 17.93 | 18.00 | 286,096 | +0.02(+0.11%) |
Jul 16, 2021 | 18.11 | 18.13 | 17.97 | 17.98 | 202,839 | -0.17(-0.94%) |
Jul 15, 2021 | 18.14 | 18.18 | 18.08 | 18.15 | 135,893 | -0.01(-0.06%) |
Jul 14, 2021 | 18.13 | 18.16 | 18.07 | 18.16 | 177,876 | +0.19(+1.06%) |
Jul 13, 2021 | 17.99 | 18.02 | 17.94 | 17.97 | 347,441 | +0.02(+0.11%) |
Jul 12, 2021 | 17.91 | 17.95 | 17.80 | 17.95 | 130,670 | -0.01(-0.06%) |
Jul 09, 2021 | 17.92 | 18.00 | 17.90 | 17.96 | 297,470 | +0.06(+0.34%) |
Jul 08, 2021 | 18.01 | 18.01 | 17.84 | 17.90 | 194,960 | -0.02(-0.11%) |
Jul 07, 2021 | 17.91 | 17.96 | 17.85 | 17.92 | 309,968 | +0.07(+0.39%) |
Jul 06, 2021 | 17.95 | 18.00 | 17.79 | 17.85 | 314,527 | +0.10(+0.56%) |
Jul 02, 2021 | 17.77 | 17.80 | 17.66 | 17.75 | 350,112 | +0.11(+0.62%) |
Jul 01, 2021 | 17.68 | 17.70 | 17.56 | 17.64 | 260,098 | +0.05(+0.28%) |
Jun 30, 2021 | 17.45 | 17.62 | 17.43 | 17.59 | 195,048 | +0.09(+0.51%) |
Jun 29, 2021 | 17.44 | 17.54 | 17.40 | 17.50 | 244,492 | -0.18(-1.02%) |
Jun 28, 2021 | 17.67 | 17.71 | 17.65 | 17.68 | 180,633 | +0.00(+0.00%) |
Jun 25, 2021 | 17.76 | 17.76 | 17.64 | 17.68 | 116,277 | +0.06(+0.34%) |
Jun 24, 2021 | 17.72 | 17.74 | 17.61 | 17.62 | 150,882 | -0.02(-0.11%) |
Jun 23, 2021 | 17.71 | 17.82 | 17.61 | 17.64 | 266,785 | -0.01(-0.06%) |
Jun 22, 2021 | 17.66 | 17.71 | 17.62 | 17.65 | 236,421 | -0.07(-0.40%) |
Jun 21, 2021 | 17.66 | 17.74 | 17.61 | 17.72 | 259,810 | +0.21(+1.20%) |
Jun 18, 2021 | 17.62 | 17.68 | 17.51 | 17.51 | 258,390 | -0.09(-0.51%) |
Jun 17, 2021 | 17.73 | 17.78 | 17.58 | 17.60 | 457,596 | -0.56(-3.08%) |
Jun 16, 2021 | 18.46 | 18.48 | 18.14 | 18.16 | 265,290 | -0.31(-1.68%) |
Jun 15, 2021 | 18.55 | 18.55 | 18.39 | 18.47 | 194,866 | -0.07(-0.38%) |
Jun 14, 2021 | 18.36 | 18.57 | 18.35 | 18.54 | 552,538 | -0.10(-0.54%) |
Jun 11, 2021 | 18.70 | 18.72 | 18.62 | 18.64 | 232,761 | -0.22(-1.17%) |
Jun 10, 2021 | 18.75 | 18.86 | 18.73 | 18.86 | 291,021 | +0.09(+0.48%) |
Jun 09, 2021 | 18.81 | 18.85 | 18.75 | 18.77 | 598,058 | -0.04(-0.21%) |
Jun 08, 2021 | 18.79 | 18.83 | 18.72 | 18.81 | 193,877 | -0.06(-0.32%) |
Jun 07, 2021 | 18.76 | 18.87 | 18.74 | 18.87 | 479,107 | +0.08(+0.43%) |
Jun 04, 2021 | 18.75 | 18.83 | 18.74 | 18.79 | 1,267,572 | +0.21(+1.13%) |
Jun 03, 2021 | 18.65 | 18.65 | 18.53 | 18.58 | 1,187,679 | -0.38(-2.00%) |
Jun 02, 2021 | 18.91 | 18.96 | 18.88 | 18.96 | 298,781 | +0.08(+0.42%) |
Jun 01, 2021 | 18.97 | 18.97 | 18.80 | 18.88 | 2,303,989 | -0.04(-0.21%) |
May 28, 2021 | 18.82 | 18.93 | 18.81 | 18.92 | 329,974 | +0.08(+0.42%) |
May 27, 2021 | 18.83 | 18.86 | 18.76 | 18.84 | 1,321,122 | -0.01(-0.05%) |
May 26, 2021 | 18.93 | 18.94 | 18.78 | 18.85 | 194,319 | -0.03(-0.16%) |
May 25, 2021 | 18.69 | 18.88 | 18.68 | 18.88 | 244,420 | +0.16(+0.85%) |
May 24, 2021 | 18.69 | 18.73 | 18.66 | 18.72 | 194,934 | +0.04(+0.21%) |
May 21, 2021 | 18.72 | 18.76 | 18.58 | 18.68 | 237,916 | +0.01(+0.05%) |
May 20, 2021 | 18.60 | 18.71 | 18.58 | 18.67 | 213,956 | +0.08(+0.43%) |
May 19, 2021 | 18.57 | 18.77 | 18.50 | 18.59 | 443,816 | +0.02(+0.11%) |
May 18, 2021 | 18.59 | 18.59 | 18.52 | 18.57 | 203,185 | +0.03(+0.16%) |
May 17, 2021 | 18.39 | 18.56 | 18.33 | 18.54 | 239,512 | +0.22(+1.20%) |
May 14, 2021 | 18.24 | 18.32 | 18.23 | 18.32 | 265,998 | +0.16(+0.88%) |
May 13, 2021 | 18.07 | 18.17 | 18.06 | 18.16 | 240,335 | +0.08(+0.44%) |
May 12, 2021 | 18.19 | 18.23 | 18.07 | 18.08 | 355,848 | -0.18(-0.99%) |
May 11, 2021 | 18.08 | 18.26 | 18.07 | 18.26 | 220,167 | +0.00(+0.00%) |
May 10, 2021 | 18.33 | 18.33 | 18.22 | 18.26 | 361,653 | +0.05(+0.27%) |
May 07, 2021 | 18.20 | 18.30 | 18.14 | 18.21 | 806,596 | +0.17(+0.94%) |
May 06, 2021 | 17.82 | 18.07 | 17.82 | 18.04 | 532,708 | +0.29(+1.63%) |
May 05, 2021 | 17.70 | 17.75 | 17.67 | 17.75 | 235,499 | +0.08(+0.45%) |
May 04, 2021 | 17.78 | 17.87 | 17.59 | 17.67 | 359,539 | -0.14(-0.79%) |
May 03, 2021 | 17.77 | 17.86 | 17.76 | 17.81 | 334,924 | +0.23(+1.31%) |
Apr 30, 2021 | 17.58 | 17.61 | 17.53 | 17.58 | 237,700 | -0.05(-0.28%) |
Apr 29, 2021 | 17.55 | 17.63 | 17.45 | 17.63 | 416,693 | -0.08(-0.45%) |
Apr 28, 2021 | 17.57 | 17.71 | 17.55 | 17.71 | 375,657 | +0.06(+0.34%) |
Apr 27, 2021 | 17.70 | 17.73 | 17.64 | 17.65 | 1,138,295 | -0.05(-0.28%) |
Apr 26, 2021 | 17.67 | 17.70 | 17.62 | 17.70 | 212,101 | +0.05(+0.28%) |
Apr 23, 2021 | 17.75 | 17.76 | 17.60 | 17.65 | 320,300 | -0.08(-0.45%) |
Apr 22, 2021 | 17.72 | 17.77 | 17.66 | 17.73 | 252,767 | -0.11(-0.62%) |
Apr 21, 2021 | 17.72 | 17.86 | 17.72 | 17.84 | 509,175 | +0.17(+0.96%) |
Apr 20, 2021 | 17.58 | 17.69 | 17.57 | 17.67 | 283,959 | +0.07(+0.40%) |
Apr 19, 2021 | 17.61 | 17.65 | 17.58 | 17.60 | 214,520 | -0.05(-0.28%) |
Apr 16, 2021 | 17.62 | 17.69 | 17.61 | 17.65 | 207,100 | +0.11(+0.63%) |
Apr 15, 2021 | 17.40 | 17.57 | 17.40 | 17.54 | 198,546 | +0.28(+1.62%) |
Apr 14, 2021 | 17.27 | 17.29 | 17.22 | 17.26 | 212,928 | -0.07(-0.40%) |
Apr 13, 2021 | 17.30 | 17.38 | 17.29 | 17.33 | 176,821 | +0.11(+0.64%) |
Apr 12, 2021 | 17.25 | 17.27 | 17.17 | 17.22 | 180,545 | -0.09(-0.52%) |
Apr 09, 2021 | 17.27 | 17.36 | 17.23 | 17.31 | 257,700 | -0.14(-0.80%) |
Apr 08, 2021 | 17.40 | 17.47 | 17.40 | 17.45 | 297,650 | +0.18(+1.04%) |
Apr 07, 2021 | 17.28 | 17.32 | 17.24 | 17.27 | 284,308 | -0.05(-0.29%) |
Apr 06, 2021 | 17.27 | 17.34 | 17.27 | 17.32 | 503,015 | +0.16(+0.93%) |
Apr 05, 2021 | 17.13 | 17.23 | 17.12 | 17.16 | 217,258 | -0.02(-0.12%) |
Apr 01, 2021 | 17.13 | 17.19 | 17.11 | 17.18 | 272,000 | +0.20(+1.18%) |
Mar 31, 2021 | 16.76 | 17.04 | 16.76 | 16.98 | 431,668 | +0.26(+1.56%) |
Mar 30, 2021 | 16.76 | 16.77 | 16.71 | 16.72 | 286,229 | -0.28(-1.65%) |
Mar 29, 2021 | 17.11 | 17.13 | 16.95 | 17.00 | 236,964 | -0.20(-1.16%) |
Mar 26, 2021 | 17.14 | 17.25 | 17.14 | 17.20 | 293,800 | +0.05(+0.29%) |
Mar 25, 2021 | 17.28 | 17.35 | 17.11 | 17.15 | 229,375 | -0.06(-0.35%) |
Mar 24, 2021 | 17.21 | 17.27 | 17.18 | 17.21 | 252,176 | +0.05(+0.29%) |
Mar 23, 2021 | 17.24 | 17.24 | 17.14 | 17.16 | 146,859 | -0.12(-0.69%) |
Mar 22, 2021 | 17.20 | 17.30 | 17.20 | 17.28 | 251,047 | -0.03(-0.17%) |
Mar 19, 2021 | 17.23 | 17.33 | 17.23 | 17.31 | 309,800 | +0.06(+0.35%) |
Mar 18, 2021 | 17.08 | 17.26 | 17.08 | 17.25 | 682,920 | -0.09(-0.52%) |
Mar 17, 2021 | 17.21 | 17.40 | 17.13 | 17.34 | 246,874 | +0.12(+0.70%) |
Mar 16, 2021 | 17.21 | 17.30 | 17.16 | 17.22 | 232,721 | +0.02(+0.12%) |
Mar 15, 2021 | 17.20 | 17.24 | 17.12 | 17.20 | 188,169 | +0.07(+0.41%) |
Mar 12, 2021 | 16.91 | 17.15 | 16.90 | 17.13 | 177,800 | +0.00(+0.00%) |
Mar 11, 2021 | 17.11 | 17.18 | 17.09 | 17.13 | 219,783 | -0.02(-0.12%) |
Mar 10, 2021 | 17.08 | 17.15 | 17.03 | 17.15 | 156,445 | +0.10(+0.59%) |
Mar 09, 2021 | 17.04 | 17.10 | 17.01 | 17.05 | 293,077 | +0.35(+2.10%) |
Mar 08, 2021 | 16.83 | 16.83 | 16.67 | 16.70 | 394,339 | -0.17(-1.01%) |
Mar 05, 2021 | 16.92 | 16.94 | 16.82 | 16.87 | 290,000 | +0.01(+0.06%) |
Mar 04, 2021 | 17.02 | 17.11 | 16.80 | 16.86 | 364,185 | -0.18(-1.06%) |
Mar 03, 2021 | 17.04 | 17.14 | 16.91 | 17.04 | 322,942 | -0.18(-1.05%) |
Mar 02, 2021 | 17.16 | 17.27 | 17.10 | 17.22 | 362,481 | +0.10(+0.58%) |
Mar 01, 2021 | 17.29 | 17.32 | 17.09 | 17.12 | 1,434,583 | -0.05(-0.29%) |
Feb 26, 2021 | 17.50 | 17.50 | 17.07 | 17.17 | 2,028,400 | -0.41(-2.33%) |
Feb 25, 2021 | 17.69 | 17.77 | 17.55 | 17.58 | 655,480 | -0.33(-1.84%) |
Feb 24, 2021 | 17.78 | 17.93 | 17.73 | 17.91 | 241,539 | -0.03(-0.17%) |
Feb 23, 2021 | 17.96 | 17.99 | 17.85 | 17.94 | 341,128 | -0.04(-0.22%) |
Feb 22, 2021 | 17.86 | 18.02 | 17.84 | 17.98 | 360,858 | +0.27(+1.52%) |
Feb 19, 2021 | 17.66 | 17.80 | 17.66 | 17.71 | 343,800 | +0.08(+0.45%) |
Feb 18, 2021 | 17.70 | 17.73 | 17.57 | 17.63 | 286,736 | +0.00(+0.00%) |
Feb 17, 2021 | 17.69 | 17.74 | 17.59 | 17.63 | 427,060 | -0.22(-1.23%) |
Feb 16, 2021 | 17.84 | 18.03 | 17.79 | 17.85 | 1,043,042 | -0.24(-1.33%) |
Feb 12, 2021 | 18.06 | 18.19 | 18.02 | 18.09 | 243,300 | -0.06(-0.33%) |
Feb 11, 2021 | 18.30 | 18.33 | 18.10 | 18.15 | 418,346 | -0.15(-0.82%) |
Feb 10, 2021 | 18.36 | 18.36 | 18.24 | 18.30 | 312,658 | +0.06(+0.33%) |
Feb 09, 2021 | 18.29 | 18.34 | 18.22 | 18.24 | 428,042 | +0.06(+0.33%) |
Feb 08, 2021 | 18.24 | 18.27 | 18.18 | 18.18 | 395,480 | +0.19(+1.06%) |
Feb 05, 2021 | 17.91 | 18.04 | 17.89 | 17.99 | 336,000 | +0.17(+0.95%) |
Feb 04, 2021 | 17.84 | 17.85 | 17.74 | 17.82 | 608,730 | -0.40(-2.20%) |
Feb 03, 2021 | 18.27 | 18.29 | 18.19 | 18.22 | 247,719 | -0.02(-0.11%) |
Feb 02, 2021 | 18.30 | 18.30 | 18.19 | 18.24 | 379,621 | -0.23(-1.25%) |
Feb 01, 2021 | 18.55 | 18.57 | 18.45 | 18.47 | 435,931 | +0.16(+0.87%) |
Jan 29, 2021 | 18.54 | 18.56 | 18.31 | 18.31 | 350,800 | +0.01(+0.05%) |
Jan 28, 2021 | 18.47 | 18.52 | 18.24 | 18.30 | 533,091 | +0.01(+0.05%) |
Jan 27, 2021 | 18.32 | 18.39 | 18.21 | 18.29 | 459,154 | -0.11(-0.60%) |
Jan 26, 2021 | 18.45 | 18.48 | 18.39 | 18.40 | 308,291 | -0.06(-0.33%) |
Jan 25, 2021 | 18.54 | 18.55 | 18.36 | 18.46 | 385,014 | +0.02(+0.11%) |
Jan 22, 2021 | 18.33 | 18.48 | 18.28 | 18.44 | 496,000 | -0.13(-0.70%) |
Jan 21, 2021 | 18.57 | 18.61 | 18.51 | 18.57 | 355,177 | -0.01(-0.05%) |
Jan 20, 2021 | 18.49 | 18.60 | 18.42 | 18.58 | 526,555 | +0.29(+1.59%) |
Jan 19, 2021 | 18.32 | 18.32 | 18.23 | 18.29 | 568,282 | +0.15(+0.83%) |
Jan 15, 2021 | 18.33 | 18.34 | 18.12 | 18.14 | 543,500 | -0.22(-1.20%) |
Jan 14, 2021 | 18.37 | 18.46 | 18.31 | 18.36 | 565,645 | -0.01(-0.05%) |
Jan 13, 2021 | 18.42 | 18.49 | 18.35 | 18.37 | 396,995 | -0.09(-0.49%) |
Jan 12, 2021 | 18.35 | 18.46 | 18.27 | 18.46 | 479,034 | +0.12(+0.65%) |
Jan 11, 2021 | 18.24 | 18.41 | 18.23 | 18.34 | 555,480 | -0.02(-0.11%) |
Jan 08, 2021 | 18.75 | 18.75 | 18.18 | 18.36 | 984,800 | -0.66(-3.47%) |
Jan 07, 2021 | 19.05 | 19.07 | 18.96 | 19.02 | 325,858 | -0.05(-0.26%) |
Jan 06, 2021 | 19.25 | 19.25 | 18.90 | 19.07 | 875,953 | -0.32(-1.65%) |
Jan 05, 2021 | 19.38 | 19.41 | 19.28 | 19.39 | 702,251 | +0.06(+0.31%) |
Jan 04, 2021 | 19.27 | 19.33 | 19.18 | 19.33 | 757,280 | +0.44(+2.33%) |
Dec 31, 2020 | 18.89 | 18.89 | 18.89 | 1,239,574 | +0.07(+0.37%) | |
Dec 30, 2020 | 18.71 | 18.83 | 18.70 | 18.82 | 1,239,574 | +0.15(+0.80%) |
Dec 29, 2020 | 18.68 | 18.76 | 18.62 | 18.67 | 578,516 | +0.05(+0.27%) |
Dec 28, 2020 | 18.80 | 18.85 | 18.61 | 18.62 | 350,708 | -0.07(-0.37%) |
Dec 24, 2020 | 18.61 | 18.69 | 18.61 | 18.69 | 250,400 | +0.07(+0.38%) |
Dec 23, 2020 | 18.57 | 18.67 | 18.56 | 18.62 | 236,250 | +0.13(+0.70%) |
Dec 22, 2020 | 18.67 | 18.68 | 18.48 | 18.49 | 249,807 | -0.15(-0.80%) |
Dec 21, 2020 | 18.68 | 18.75 | 18.63 | 18.64 | 231,206 | -0.05(-0.27%) |
Dec 18, 2020 | 18.73 | 18.75 | 18.67 | 18.69 | 198,100 | -0.04(-0.21%) |
Dec 17, 2020 | 18.77 | 18.85 | 18.71 | 18.73 | 264,891 | +0.19(+1.02%) |
Dec 16, 2020 | 18.45 | 18.54 | 18.34 | 18.54 | 278,155 | +0.10(+0.54%) |
Dec 15, 2020 | 18.38 | 18.44 | 18.35 | 18.44 | 269,213 | +0.27(+1.49%) |
Dec 14, 2020 | 18.22 | 18.28 | 18.12 | 18.17 | 222,954 | -0.12(-0.66%) |
Dec 11, 2020 | 18.25 | 18.36 | 18.25 | 18.29 | 208,100 | +0.04(+0.22%) |
Dec 10, 2020 | 18.33 | 18.39 | 18.20 | 18.25 | 394,747 | -0.03(-0.16%) |
Dec 09, 2020 | 18.42 | 18.44 | 18.15 | 18.28 | 370,585 | -0.31(-1.67%) |
Dec 08, 2020 | 18.59 | 18.64 | 18.52 | 18.59 | 243,552 | +0.06(+0.32%) |
Dec 07, 2020 | 18.29 | 18.57 | 18.29 | 18.53 | 335,329 | +0.28(+1.53%) |
Dec 04, 2020 | 18.31 | 18.36 | 18.18 | 18.25 | 234,500 | -0.06(-0.33%) |
Dec 03, 2020 | 18.30 | 18.31 | 18.14 | 18.31 | 304,800 | +0.14(+0.77%) |
Dec 02, 2020 | 18.07 | 18.20 | 18.03 | 18.17 | 389,899 | +0.14(+0.78%) |
Dec 01, 2020 | 17.97 | 18.06 | 17.94 | 18.03 | 399,739 | +0.36(+2.04%) |
Nov 30, 2020 | 17.65 | 17.74 | 17.59 | 17.67 | 623,108 | -0.08(-0.45%) |
Nov 27, 2020 | 17.70 | 17.78 | 17.67 | 17.75 | 1,458,000 | -0.21(-1.17%) |
Nov 25, 2020 | 18.02 | 18.07 | 17.93 | 17.96 | 1,232,700 | +0.00(+0.00%) |
Nov 24, 2020 | 17.94 | 17.98 | 17.90 | 17.96 | 692,674 | -0.29(-1.59%) |
Nov 23, 2020 | 18.56 | 18.57 | 18.20 | 18.25 | 612,891 | -0.37(-1.99%) |
Nov 20, 2020 | 18.66 | 18.69 | 18.60 | 18.62 | 250,400 | +0.06(+0.32%) |
Nov 19, 2020 | 18.46 | 18.57 | 18.46 | 18.56 | 282,814 | -0.02(-0.11%) |
Nov 18, 2020 | 18.67 | 18.74 | 18.58 | 18.58 | 287,590 | -0.11(-0.59%) |
Nov 17, 2020 | 18.78 | 18.80 | 18.66 | 18.69 | 328,796 | -0.08(-0.43%) |
Nov 16, 2020 | 18.78 | 18.85 | 18.74 | 18.77 | 723,112 | +0.01(+0.05%) |
Nov 13, 2020 | 18.81 | 18.84 | 18.73 | 18.76 | 8,585,900 | +0.11(+0.59%) |
Nov 12, 2020 | 18.65 | 18.73 | 18.63 | 18.65 | 2,530,947 | +0.11(+0.59%) |
Nov 11, 2020 | 18.50 | 18.57 | 18.49 | 18.54 | 854,572 | -0.07(-0.38%) |
Nov 10, 2020 | 18.73 | 18.74 | 18.61 | 18.61 | 571,209 | +0.05(+0.27%) |
Nov 09, 2020 | 18.68 | 18.69 | 18.40 | 18.56 | 1,470,169 | -0.84(-4.33%) |
Nov 06, 2020 | 19.43 | 19.45 | 19.30 | 19.40 | 787,500 | +0.02(+0.10%) |
Nov 05, 2020 | 19.17 | 19.42 | 19.17 | 19.38 | 489,873 | +0.43(+2.27%) |
Nov 04, 2020 | 18.95 | 18.99 | 18.82 | 18.95 | 367,114 | +0.01(+0.05%) |
Nov 03, 2020 | 18.97 | 19.00 | 18.91 | 18.94 | 357,402 | +0.10(+0.53%) |
Nov 02, 2020 | 18.79 | 18.85 | 18.77 | 18.84 | 246,448 | +0.18(+0.96%) |
Oct 30, 2020 | 18.78 | 18.79 | 18.65 | 18.66 | 329,500 | +0.07(+0.38%) |
Oct 29, 2020 | 18.55 | 18.66 | 18.52 | 18.59 | 170,652 | -0.08(-0.43%) |
Oct 28, 2020 | 18.70 | 18.74 | 18.59 | 18.67 | 395,586 | -0.29(-1.53%) |
Oct 27, 2020 | 18.93 | 19.01 | 18.91 | 18.96 | 237,646 | +0.05(+0.26%) |
Oct 26, 2020 | 18.93 | 18.97 | 18.89 | 18.91 | 232,592 | -0.01(-0.05%) |
Oct 23, 2020 | 18.97 | 18.98 | 18.84 | 18.92 | 208,700 | -0.02(-0.11%) |
Oct 22, 2020 | 18.96 | 18.96 | 18.83 | 18.94 | 260,160 | -0.19(-0.99%) |
Oct 21, 2020 | 19.11 | 19.20 | 19.10 | 19.13 | 218,856 | +0.14(+0.74%) |
Oct 20, 2020 | 18.91 | 19.04 | 18.86 | 18.99 | 241,471 | +0.08(+0.42%) |
Oct 19, 2020 | 19.02 | 19.02 | 18.90 | 18.91 | 245,743 | +0.03(+0.16%) |
Oct 16, 2020 | 18.99 | 18.99 | 18.87 | 18.88 | 172,200 | -0.07(-0.37%) |
Oct 15, 2020 | 18.83 | 18.98 | 18.82 | 18.95 | 1,002,655 | +0.06(+0.32%) |
Oct 14, 2020 | 18.96 | 19.02 | 18.89 | 18.89 | 1,254,437 | +0.05(+0.27%) |
Oct 13, 2020 | 18.92 | 18.92 | 18.76 | 18.84 | 396,589 | -0.28(-1.46%) |
Oct 12, 2020 | 19.14 | 19.15 | 19.09 | 19.12 | 235,955 | -0.06(-0.34%) |
Oct 09, 2020 | 19.07 | 19.19 | 19.06 | 19.18 | 675,500 | +0.36(+1.89%) |
Oct 08, 2020 | 18.86 | 18.90 | 18.71 | 18.83 | 264,928 | +0.07(+0.37%) |
Oct 07, 2020 | 18.75 | 18.79 | 18.69 | 18.76 | 373,786 | -0.01(-0.05%) |
Oct 06, 2020 | 19.07 | 19.10 | 18.76 | 18.77 | 263,039 | -0.24(-1.26%) |
Oct 05, 2020 | 18.97 | 19.08 | 18.96 | 19.01 | 301,083 | +0.11(+0.58%) |
Oct 02, 2020 | 18.94 | 18.98 | 18.87 | 18.90 | 340,500 | -0.04(-0.21%) |
Oct 01, 2020 | 18.94 | 19.01 | 18.86 | 18.94 | 392,901 | +0.19(+1.01%) |
Sep 30, 2020 | 18.83 | 18.92 | 18.71 | 18.75 | 377,840 | -0.12(-0.64%) |
Sep 29, 2020 | 18.78 | 18.88 | 18.74 | 18.87 | 243,334 | +0.17(+0.88%) |
Sep 28, 2020 | 18.61 | 18.72 | 18.55 | 18.70 | 384,950 | +0.17(+0.94%) |
Sep 25, 2020 | 18.48 | 18.57 | 18.42 | 18.53 | 247,900 | -0.05(-0.27%) |
Sep 24, 2020 | 18.46 | 18.66 | 18.41 | 18.58 | 364,751 | +0.07(+0.38%) |
Sep 23, 2020 | 18.75 | 18.78 | 18.43 | 18.51 | 753,532 | -0.40(-2.12%) |
Sep 22, 2020 | 19.04 | 19.06 | 18.87 | 18.91 | 297,775 | -0.11(-0.58%) |
Sep 21, 2020 | 19.04 | 19.09 | 18.72 | 19.02 | 663,291 | -0.37(-1.91%) |
Sep 18, 2020 | 19.38 | 19.50 | 19.34 | 19.39 | 265,100 | +0.02(+0.10%) |
Sep 17, 2020 | 19.26 | 19.38 | 19.22 | 19.37 | 294,227 | -0.10(-0.51%) |
Sep 16, 2020 | 19.58 | 19.59 | 19.43 | 19.47 | 383,934 | +0.05(+0.26%) |
Sep 15, 2020 | 19.52 | 19.56 | 19.38 | 19.42 | 263,265 | -0.05(-0.26%) |
Sep 14, 2020 | 19.45 | 19.52 | 19.43 | 19.47 | 153,607 | +0.14(+0.72%) |
Sep 11, 2020 | 19.39 | 19.44 | 19.27 | 19.33 | 194,900 | +0.00(+0.03%) |
Sep 10, 2020 | 19.51 | 19.56 | 19.31 | 19.32 | 378,069 | -0.05(-0.28%) |
Sep 09, 2020 | 19.32 | 19.40 | 19.30 | 19.38 | 379,353 | +0.17(+0.88%) |
Sep 08, 2020 | 19.02 | 19.30 | 18.96 | 19.21 | 417,450 | -0.03(-0.16%) |
Sep 04, 2020 | 19.18 | 19.28 | 19.07 | 19.24 | 293,200 | +0.06(+0.31%) |
Sep 03, 2020 | 19.31 | 19.35 | 19.11 | 19.18 | 369,616 | -0.15(-0.78%) |
Sep 02, 2020 | 19.47 | 19.47 | 19.22 | 19.33 | 578,480 | -0.27(-1.38%) |