Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.54 | 17.57 | 17.47 | 17.55 | 20,477 | +0.02(+0.12%) |
Aug 28, 2020 | 17.47 | 17.60 | 17.47 | 17.53 | 15,576 | +0.05(+0.30%) |
Aug 27, 2020 | 17.46 | 17.54 | 17.44 | 17.47 | 10,312 | +0.00(+0.02%) |
Aug 26, 2020 | 17.50 | 17.50 | 17.45 | 17.47 | 17,544 | -0.02(-0.12%) |
Aug 25, 2020 | 17.37 | 17.49 | 17.37 | 17.49 | 6,231 | +0.05(+0.27%) |
Aug 24, 2020 | 17.42 | 17.47 | 17.39 | 17.44 | 9,787 | +0.02(+0.13%) |
Aug 21, 2020 | 17.37 | 17.42 | 17.35 | 17.42 | 10,306 | +0.06(+0.33%) |
Aug 20, 2020 | 17.43 | 17.44 | 17.34 | 17.37 | 29,229 | -0.04(-0.21%) |
Aug 19, 2020 | 17.35 | 17.45 | 17.33 | 17.40 | 33,732 | +0.02(+0.14%) |
Aug 18, 2020 | 16.61 | 17.44 | 16.61 | 17.38 | 331,623 | -0.02(-0.14%) |
Aug 17, 2020 | 17.30 | 17.40 | 17.25 | 17.40 | 18,705 | +0.12(+0.71%) |
Aug 14, 2020 | 17.34 | 17.40 | 17.28 | 17.28 | 30,312 | -0.14(-0.83%) |
Aug 13, 2020 | 17.45 | 17.45 | 17.34 | 17.42 | 20,689 | +0.00(+0.00%) |
Aug 12, 2020 | 17.39 | 17.49 | 17.39 | 17.42 | 17,840 | +0.00(+0.00%) |
Aug 11, 2020 | 17.43 | 17.46 | 17.38 | 17.42 | 19,578 | +0.03(+0.16%) |
Aug 10, 2020 | 17.44 | 17.44 | 17.34 | 17.39 | 25,343 | +0.10(+0.57%) |
Aug 07, 2020 | 17.35 | 17.42 | 17.30 | 17.30 | 14,186 | -0.08(-0.47%) |
Aug 06, 2020 | 17.35 | 17.44 | 17.35 | 17.38 | 20,545 | +0.04(+0.24%) |
Aug 05, 2020 | 17.30 | 17.37 | 17.30 | 17.34 | 18,911 | +0.13(+0.77%) |
Aug 04, 2020 | 17.37 | 17.42 | 17.17 | 17.20 | 25,275 | +0.02(+0.14%) |
Aug 03, 2020 | 17.34 | 17.34 | 17.17 | 17.18 | 31,233 | -0.04(-0.22%) |
Jul 31, 2020 | 17.32 | 17.32 | 17.22 | 17.22 | 28,735 | -0.03(-0.17%) |
Jul 30, 2020 | 17.29 | 17.32 | 17.21 | 17.25 | 15,239 | -0.03(-0.17%) |
Jul 29, 2020 | 17.15 | 17.32 | 17.15 | 17.27 | 40,235 | +0.02(+0.13%) |
Jul 28, 2020 | 17.10 | 17.25 | 17.10 | 17.25 | 15,245 | +0.04(+0.25%) |
Jul 27, 2020 | 17.23 | 17.25 | 17.16 | 17.21 | 12,073 | -0.01(-0.05%) |
Jul 24, 2020 | 17.11 | 17.24 | 17.11 | 17.22 | 23,745 | +0.03(+0.19%) |
Jul 23, 2020 | 17.20 | 17.23 | 17.09 | 17.18 | 28,450 | +0.04(+0.26%) |
Jul 22, 2020 | 17.07 | 17.15 | 17.07 | 17.14 | 25,287 | +0.06(+0.38%) |
Jul 21, 2020 | 17.08 | 17.25 | 16.98 | 17.07 | 65,441 | +0.03(+0.17%) |
Jul 20, 2020 | 16.85 | 17.06 | 16.85 | 17.05 | 23,437 | +0.11(+0.63%) |
Jul 17, 2020 | 16.91 | 17.02 | 16.83 | 16.94 | 31,904 | +0.06(+0.37%) |
Jul 16, 2020 | 16.79 | 16.97 | 16.79 | 16.88 | 20,020 | +0.07(+0.39%) |
Jul 15, 2020 | 16.74 | 16.89 | 16.74 | 16.81 | 15,371 | +0.03(+0.20%) |
Jul 14, 2020 | 16.76 | 16.83 | 16.69 | 16.78 | 19,311 | +0.01(+0.07%) |
Jul 13, 2020 | 16.68 | 16.91 | 16.68 | 16.77 | 45,452 | +0.07(+0.44%) |
Jul 10, 2020 | 16.76 | 16.79 | 16.62 | 16.69 | 46,882 | +0.05(+0.32%) |
Jul 09, 2020 | 16.94 | 16.94 | 16.64 | 16.64 | 147,856 | -0.16(-0.98%) |
Jul 08, 2020 | 16.78 | 16.84 | 16.70 | 16.80 | 14,107 | +0.01(+0.05%) |
Jul 07, 2020 | 16.69 | 16.86 | 16.69 | 16.79 | 36,071 | +0.02(+0.12%) |
Jul 06, 2020 | 16.78 | 16.88 | 16.65 | 16.77 | 17,818 | +0.02(+0.13%) |
Jul 02, 2020 | 16.57 | 16.82 | 16.56 | 16.75 | 63,686 | +0.14(+0.83%) |
Jul 01, 2020 | 16.59 | 16.62 | 16.52 | 16.62 | 35,529 | +0.08(+0.49%) |
Jun 30, 2020 | 16.52 | 16.54 | 16.43 | 16.53 | 30,964 | +0.08(+0.47%) |
Jun 29, 2020 | 16.65 | 16.65 | 16.46 | 16.46 | 25,478 | -0.08(-0.50%) |
Jun 26, 2020 | 16.62 | 16.75 | 16.46 | 16.54 | 47,125 | -0.19(-1.11%) |
Jun 25, 2020 | 16.63 | 16.77 | 16.61 | 16.72 | 59,215 | +0.05(+0.27%) |
Jun 24, 2020 | 16.74 | 16.76 | 16.66 | 16.68 | 68,080 | -0.21(-1.22%) |
Jun 23, 2020 | 16.91 | 16.91 | 16.81 | 16.88 | 8,342 | +0.00(+0.03%) |
Jun 22, 2020 | 16.76 | 17.01 | 16.75 | 16.88 | 25,258 | +0.01(+0.05%) |
Jun 19, 2020 | 16.85 | 16.93 | 16.84 | 16.87 | 12,841 | -0.07(-0.42%) |
Jun 18, 2020 | 16.96 | 16.96 | 16.84 | 16.94 | 17,001 | -0.15(-0.86%) |
Jun 17, 2020 | 17.06 | 17.11 | 17.01 | 17.09 | 6,034 | +0.05(+0.29%) |
Jun 16, 2020 | 17.01 | 17.14 | 16.83 | 17.04 | 37,535 | +0.09(+0.53%) |
Jun 15, 2020 | 16.54 | 16.95 | 16.54 | 16.95 | 117,461 | +0.29(+1.72%) |
Jun 12, 2020 | 16.64 | 16.72 | 16.62 | 16.66 | 38,159 | +0.07(+0.39%) |
Jun 11, 2020 | 16.76 | 16.86 | 16.60 | 16.60 | 34,415 | -0.38(-2.22%) |
Jun 10, 2020 | 17.19 | 17.19 | 16.93 | 16.97 | 37,027 | -0.10(-0.57%) |
Jun 09, 2020 | 17.11 | 17.12 | 17.04 | 17.07 | 15,723 | -0.07(-0.38%) |
Jun 08, 2020 | 17.10 | 17.21 | 17.10 | 17.14 | 26,025 | +0.14(+0.82%) |
Jun 05, 2020 | 17.22 | 17.22 | 16.92 | 17.00 | 31,676 | +0.06(+0.34%) |
Jun 04, 2020 | 17.01 | 17.01 | 16.79 | 16.94 | 35,891 | -0.04(-0.23%) |
Jun 03, 2020 | 16.78 | 17.02 | 16.78 | 16.98 | 15,974 | +0.22(+1.30%) |
Jun 02, 2020 | 16.85 | 16.85 | 16.66 | 16.76 | 26,831 | +0.04(+0.25%) |
Jun 01, 2020 | 16.58 | 16.73 | 16.58 | 16.72 | 19,984 | +0.10(+0.62%) |
May 29, 2020 | 16.66 | 16.75 | 16.56 | 16.62 | 45,130 | -0.00(-0.02%) |
May 28, 2020 | 16.63 | 16.66 | 16.53 | 16.62 | 24,239 | +0.11(+0.64%) |
May 27, 2020 | 16.49 | 16.59 | 16.33 | 16.52 | 34,648 | +0.11(+0.65%) |
May 26, 2020 | 16.34 | 16.47 | 16.34 | 16.41 | 25,834 | +0.01(+0.03%) |
May 22, 2020 | 16.44 | 16.44 | 16.36 | 16.40 | 24,187 | +0.06(+0.37%) |
May 21, 2020 | 16.32 | 16.40 | 16.27 | 16.34 | 66,742 | +0.03(+0.19%) |
May 20, 2020 | 16.22 | 16.33 | 16.21 | 16.31 | 41,205 | +0.09(+0.55%) |
May 19, 2020 | 16.22 | 16.26 | 16.17 | 16.22 | 29,551 | +0.07(+0.43%) |
May 18, 2020 | 16.09 | 16.17 | 16.09 | 16.15 | 36,783 | +0.05(+0.30%) |
May 15, 2020 | 16.09 | 16.24 | 16.00 | 16.11 | 209,094 | -0.00(-0.00%) |
May 14, 2020 | 16.08 | 16.13 | 16.05 | 16.11 | 25,901 | -0.02(-0.13%) |
May 13, 2020 | 16.19 | 16.25 | 16.13 | 16.13 | 48,214 | -0.10(-0.63%) |
May 12, 2020 | 16.19 | 16.27 | 16.18 | 16.23 | 41,559 | +0.05(+0.33%) |
May 11, 2020 | 16.13 | 16.23 | 16.13 | 16.18 | 48,527 | +0.01(+0.05%) |
May 08, 2020 | 16.14 | 16.20 | 16.13 | 16.17 | 15,961 | -0.04(-0.23%) |
May 07, 2020 | 16.27 | 16.27 | 16.09 | 16.20 | 39,340 | +0.04(+0.28%) |
May 06, 2020 | 16.18 | 16.19 | 16.09 | 16.16 | 20,574 | +0.07(+0.46%) |
May 05, 2020 | 15.97 | 16.24 | 15.85 | 16.09 | 26,716 | +0.00(+0.00%) |
May 04, 2020 | 16.00 | 16.10 | 15.98 | 16.09 | 35,344 | -0.01(-0.08%) |
May 01, 2020 | 15.93 | 16.13 | 15.89 | 16.10 | 30,940 | -0.09(-0.53%) |
Apr 30, 2020 | 16.17 | 16.18 | 15.87 | 16.18 | 33,030 | +0.09(+0.56%) |
Apr 29, 2020 | 16.00 | 16.24 | 15.95 | 16.09 | 49,997 | +0.07(+0.46%) |
Apr 28, 2020 | 16.09 | 16.09 | 15.94 | 16.02 | 25,883 | +0.01(+0.05%) |
Apr 27, 2020 | 16.07 | 16.09 | 15.86 | 16.01 | 39,740 | -0.11(-0.66%) |
Apr 24, 2020 | 16.07 | 16.21 | 15.78 | 16.12 | 22,468 | +0.02(+0.15%) |
Apr 23, 2020 | 16.11 | 16.29 | 16.07 | 16.09 | 67,148 | -0.16(-0.98%) |
Apr 22, 2020 | 16.21 | 16.26 | 16.12 | 16.25 | 38,928 | -0.00(-0.03%) |
Apr 21, 2020 | 16.09 | 16.29 | 15.62 | 16.26 | 44,430 | -0.01(-0.07%) |
Apr 20, 2020 | 15.99 | 16.33 | 15.99 | 16.27 | 82,978 | +0.33(+2.09%) |
Apr 17, 2020 | 16.10 | 17.18 | 15.94 | 15.94 | 287,808 | -0.36(-2.19%) |
Apr 16, 2020 | 16.16 | 16.35 | 16.09 | 16.29 | 53,441 | +0.00(+0.01%) |
Apr 15, 2020 | 16.34 | 16.38 | 15.99 | 16.29 | 383,371 | -0.36(-2.15%) |
Apr 14, 2020 | 16.33 | 16.72 | 16.33 | 16.65 | 27,064 | +0.22(+1.33%) |
Apr 13, 2020 | 17.02 | 17.02 | 16.30 | 16.43 | 261,491 | +0.15(+0.95%) |
Apr 09, 2020 | 15.47 | 16.42 | 14.97 | 16.28 | 303,475 | +0.99(+6.47%) |
Apr 08, 2020 | 15.48 | 15.58 | 15.18 | 15.29 | 25,591 | +0.03(+0.21%) |
Apr 07, 2020 | 15.04 | 15.40 | 14.92 | 15.26 | 55,009 | +0.26(+1.70%) |
Apr 06, 2020 | 14.75 | 15.68 | 14.75 | 15.00 | 64,386 | +0.11(+0.73%) |
Apr 03, 2020 | 15.43 | 15.43 | 14.83 | 14.89 | 164,691 | -0.48(-3.11%) |
Apr 02, 2020 | 14.93 | 15.61 | 14.59 | 15.37 | 252,684 | +0.38(+2.54%) |
Apr 01, 2020 | 15.16 | 15.58 | 14.79 | 14.99 | 212,737 | -0.15(-0.96%) |
Mar 31, 2020 | 14.59 | 15.40 | 14.59 | 15.13 | 146,932 | +0.49(+3.36%) |
Mar 30, 2020 | 15.89 | 15.89 | 14.36 | 14.64 | 336,299 | -1.04(-6.65%) |
Mar 27, 2020 | 15.09 | 15.93 | 15.04 | 15.69 | 384,032 | +0.49(+3.26%) |
Mar 26, 2020 | 14.68 | 15.61 | 14.48 | 15.19 | 377,100 | +0.36(+2.40%) |
Mar 25, 2020 | 13.85 | 15.09 | 13.85 | 14.84 | 235,380 | +0.89(+6.40%) |
Mar 24, 2020 | 14.24 | 14.51 | 12.97 | 13.94 | 604,720 | -0.05(-0.35%) |
Mar 23, 2020 | 13.86 | 14.51 | 13.65 | 13.99 | 424,683 | -0.04(-0.25%) |
Mar 20, 2020 | 14.28 | 14.61 | 13.70 | 14.03 | 286,861 | -0.24(-1.69%) |
Mar 19, 2020 | 14.31 | 14.57 | 14.15 | 14.27 | 914,758 | -0.46(-3.12%) |
Mar 18, 2020 | 13.89 | 15.06 | 13.89 | 14.73 | 207,183 | -0.35(-2.35%) |
Mar 17, 2020 | 15.15 | 15.27 | 15.08 | 15.08 | 201,908 | +0.19(+1.30%) |
Mar 16, 2020 | 15.59 | 15.59 | 14.83 | 14.89 | 583,105 | -0.60(-3.88%) |
Mar 13, 2020 | 15.56 | 16.92 | 15.23 | 15.49 | 180,235 | +0.31(+2.04%) |
Mar 12, 2020 | 15.55 | 16.10 | 14.06 | 15.18 | 467,596 | -0.64(-4.07%) |
Mar 11, 2020 | 16.15 | 16.80 | 15.27 | 15.82 | 550,591 | -0.83(-4.98%) |
Mar 10, 2020 | 17.04 | 17.10 | 16.42 | 16.65 | 447,704 | +0.12(+0.73%) |
Mar 09, 2020 | 16.59 | 17.08 | 13.82 | 16.53 | 371,829 | -1.12(-6.34%) |
Mar 06, 2020 | 17.78 | 17.95 | 17.56 | 17.65 | 168,815 | -0.21(-1.17%) |
Mar 05, 2020 | 18.03 | 18.09 | 17.75 | 17.86 | 105,410 | -0.21(-1.16%) |
Mar 04, 2020 | 18.17 | 18.27 | 18.03 | 18.07 | 57,980 | +0.17(+0.95%) |
Mar 03, 2020 | 18.17 | 18.30 | 17.90 | 17.90 | 111,831 | -0.25(-1.38%) |
Mar 02, 2020 | 18.09 | 18.24 | 17.98 | 18.15 | 117,474 | +0.06(+0.36%) |
Feb 28, 2020 | 18.18 | 18.21 | 18.03 | 18.09 | 86,641 | -0.13(-0.71%) |
Feb 27, 2020 | 18.38 | 18.50 | 18.13 | 18.21 | 181,295 | -0.21(-1.15%) |
Feb 26, 2020 | 18.50 | 18.52 | 18.34 | 18.43 | 133,370 | +0.07(+0.37%) |
Feb 25, 2020 | 18.58 | 18.58 | 18.34 | 18.36 | 48,590 | -0.16(-0.88%) |
Feb 24, 2020 | 18.60 | 18.71 | 18.52 | 18.52 | 57,100 | -0.15(-0.82%) |
Feb 21, 2020 | 18.69 | 18.74 | 18.64 | 18.68 | 35,042 | -0.05(-0.26%) |
Feb 20, 2020 | 18.68 | 18.75 | 18.67 | 18.72 | 435,259 | +0.00(+0.02%) |
Feb 19, 2020 | 18.74 | 18.74 | 18.67 | 18.72 | 30,909 | +0.00(+0.02%) |
Feb 18, 2020 | 18.72 | 18.72 | 18.61 | 18.72 | 51,946 | -0.04(-0.21%) |
Feb 14, 2020 | 18.72 | 18.76 | 18.67 | 18.76 | 79,063 | +0.06(+0.30%) |
Feb 13, 2020 | 18.58 | 18.70 | 18.58 | 18.70 | 121,635 | +0.08(+0.43%) |
Feb 12, 2020 | 18.65 | 18.75 | 18.62 | 18.62 | 62,350 | -0.03(-0.17%) |
Feb 11, 2020 | 18.62 | 18.72 | 18.61 | 18.65 | 32,301 | +0.03(+0.17%) |
Feb 10, 2020 | 18.52 | 18.70 | 18.52 | 18.62 | 89,206 | -0.11(-0.59%) |
Feb 07, 2020 | 18.64 | 18.76 | 18.59 | 18.73 | 50,256 | +0.09(+0.51%) |
Feb 06, 2020 | 18.63 | 18.65 | 18.60 | 18.64 | 28,086 | -0.01(-0.04%) |
Feb 05, 2020 | 18.59 | 18.67 | 18.56 | 18.64 | 63,602 | +0.03(+0.17%) |
Feb 04, 2020 | 18.60 | 18.62 | 18.52 | 18.61 | 48,215 | +0.02(+0.13%) |
Feb 03, 2020 | 18.56 | 18.61 | 18.52 | 18.59 | 51,112 | +0.04(+0.22%) |
Jan 31, 2020 | 18.60 | 18.60 | 18.53 | 18.55 | 27,560 | -0.03(-0.15%) |
Jan 30, 2020 | 18.61 | 18.62 | 18.52 | 18.58 | 54,524 | -0.04(-0.24%) |
Jan 29, 2020 | 18.65 | 18.65 | 18.56 | 18.62 | 40,653 | +0.01(+0.06%) |
Jan 28, 2020 | 18.67 | 18.67 | 18.56 | 18.61 | 51,942 | +0.04(+0.24%) |
Jan 27, 2020 | 18.64 | 18.67 | 18.52 | 18.56 | 38,858 | -0.07(-0.37%) |
Jan 24, 2020 | 18.72 | 18.72 | 18.61 | 18.63 | 201,026 | -0.00(-0.02%) |
Jan 23, 2020 | 18.64 | 18.64 | 18.61 | 18.64 | 80,869 | +0.02(+0.13%) |
Jan 22, 2020 | 18.54 | 18.63 | 18.52 | 18.61 | 257,250 | -0.06(-0.32%) |
Jan 21, 2020 | 18.78 | 18.78 | 18.64 | 18.67 | 1,173,450 | +0.01(+0.04%) |
Jan 17, 2020 | 18.65 | 18.68 | 18.65 | 18.66 | 55,506 | +0.03(+0.17%) |
Jan 16, 2020 | 18.66 | 18.66 | 18.61 | 18.63 | 112,356 | -0.03(-0.15%) |
Jan 15, 2020 | 18.63 | 18.70 | 18.62 | 18.66 | 72,978 | +0.04(+0.20%) |
Jan 14, 2020 | 18.66 | 18.66 | 18.60 | 18.62 | 117,894 | -0.01(-0.07%) |
Jan 13, 2020 | 18.64 | 18.64 | 18.56 | 18.64 | 258,896 | +0.04(+0.21%) |
Jan 10, 2020 | 18.59 | 18.63 | 18.50 | 18.60 | 234,804 | -0.06(-0.34%) |
Jan 09, 2020 | 18.52 | 18.66 | 18.52 | 18.66 | 127,352 | +0.11(+0.60%) |
Jan 08, 2020 | 18.49 | 18.58 | 18.47 | 18.55 | 125,047 | +0.02(+0.11%) |
Jan 07, 2020 | 18.52 | 18.55 | 18.50 | 18.53 | 64,679 | +0.02(+0.09%) |
Jan 06, 2020 | 18.56 | 18.56 | 18.49 | 18.51 | 81,537 | -0.03(-0.15%) |
Jan 03, 2020 | 18.51 | 18.56 | 18.49 | 18.54 | 243,074 | +0.03(+0.17%) |
Jan 02, 2020 | 18.56 | 18.56 | 18.49 | 18.51 | 66,126 | +0.02(+0.09%) |
Dec 31, 2019 | 18.50 | 18.51 | 18.46 | 18.49 | 114,645 | -0.05(-0.26%) |
Dec 30, 2019 | 18.60 | 18.60 | 18.52 | 18.54 | 93,213 | -0.01(-0.06%) |
Dec 27, 2019 | 18.58 | 18.58 | 18.53 | 18.55 | 22,177 | -0.02(-0.09%) |
Dec 26, 2019 | 18.59 | 18.59 | 18.52 | 18.57 | 148,039 | +0.04(+0.19%) |
Dec 24, 2019 | 18.48 | 18.54 | 18.48 | 18.53 | 53,125 | +0.04(+0.24%) |
Dec 23, 2019 | 18.54 | 18.56 | 18.48 | 18.49 | 57,064 | -0.01(-0.04%) |
Dec 20, 2019 | 18.42 | 18.51 | 18.42 | 18.50 | 107,407 | +0.03(+0.15%) |
Dec 19, 2019 | 18.47 | 18.50 | 18.39 | 18.47 | 987,613 | +0.05(+0.26%) |
Dec 18, 2019 | 18.43 | 18.46 | 18.35 | 18.42 | 493,692 | +0.05(+0.28%) |
Dec 17, 2019 | 18.32 | 18.45 | 18.26 | 18.37 | 67,883 | +0.02(+0.13%) |
Dec 16, 2019 | 18.27 | 18.38 | 18.27 | 18.35 | 102,323 | +0.01(+0.04%) |
Dec 13, 2019 | 18.24 | 18.34 | 18.24 | 18.34 | 46,463 | +0.05(+0.28%) |
Dec 12, 2019 | 18.24 | 18.30 | 18.19 | 18.29 | 47,705 | +0.02(+0.09%) |
Dec 11, 2019 | 18.23 | 18.28 | 18.23 | 18.27 | 24,455 | +0.05(+0.28%) |
Dec 10, 2019 | 18.21 | 18.29 | 18.21 | 18.22 | 59,173 | -0.02(-0.14%) |
Dec 09, 2019 | 18.23 | 18.27 | 18.23 | 18.24 | 46,163 | -0.00(-0.02%) |
Dec 06, 2019 | 18.17 | 18.25 | 18.16 | 18.25 | 52,759 | +0.05(+0.26%) |
Dec 05, 2019 | 18.15 | 18.22 | 18.11 | 18.20 | 119,991 | +0.07(+0.37%) |
Dec 04, 2019 | 18.04 | 18.13 | 18.03 | 18.13 | 229,662 | +0.14(+0.75%) |
Dec 03, 2019 | 18.19 | 18.19 | 17.98 | 18.00 | 170,456 | -0.14(-0.76%) |
Dec 02, 2019 | 18.19 | 18.19 | 18.11 | 18.13 | 226,500 | -0.08(-0.42%) |
Nov 29, 2019 | 18.18 | 18.21 | 18.11 | 18.21 | 5,162 | +0.10(+0.57%) |
Nov 27, 2019 | 18.15 | 18.15 | 18.11 | 18.11 | 29,590 | +0.02(+0.09%) |
Nov 26, 2019 | 18.08 | 18.16 | 18.08 | 18.09 | 48,084 | +0.02(+0.13%) |
Nov 25, 2019 | 18.08 | 18.16 | 18.07 | 18.07 | 60,604 | +0.06(+0.35%) |
Nov 22, 2019 | 18.00 | 18.11 | 17.99 | 18.00 | 80,725 | -0.03(-0.18%) |
Nov 21, 2019 | 18.01 | 18.08 | 17.98 | 18.04 | 101,754 | -0.02(-0.11%) |
Nov 20, 2019 | 18.03 | 18.09 | 17.79 | 18.06 | 61,910 | -0.07(-0.37%) |
Nov 19, 2019 | 18.08 | 18.12 | 17.98 | 18.12 | 51,686 | +0.05(+0.28%) |
Nov 18, 2019 | 18.10 | 18.15 | 18.07 | 18.07 | 87,996 | -0.06(-0.33%) |
Nov 15, 2019 | 18.13 | 18.19 | 18.11 | 18.13 | 304,428 | -0.02(-0.09%) |
Nov 14, 2019 | 18.15 | 18.19 | 18.15 | 18.15 | 21,705 | +0.01(+0.04%) |
Nov 13, 2019 | 18.20 | 18.23 | 18.14 | 18.14 | 84,599 | -0.02(-0.13%) |
Nov 12, 2019 | 18.23 | 18.30 | 18.16 | 18.16 | 414,713 | -0.09(-0.52%) |
Nov 11, 2019 | 18.20 | 18.30 | 18.19 | 18.26 | 53,273 | -0.04(-0.22%) |
Nov 08, 2019 | 18.25 | 18.30 | 18.19 | 18.30 | 22,269 | -0.01(-0.04%) |
Nov 07, 2019 | 18.19 | 18.30 | 18.17 | 18.30 | 74,009 | +0.08(+0.45%) |
Nov 06, 2019 | 18.19 | 18.25 | 18.15 | 18.22 | 52,146 | +0.04(+0.24%) |
Nov 05, 2019 | 18.18 | 18.27 | 18.18 | 18.18 | 30,249 | +0.02(+0.09%) |
Nov 04, 2019 | 18.16 | 18.25 | 18.15 | 18.16 | 87,602 | -0.02(-0.09%) |
Nov 01, 2019 | 18.10 | 18.23 | 18.10 | 18.18 | 92,998 | +0.04(+0.22%) |
Oct 31, 2019 | 18.30 | 18.30 | 18.14 | 18.14 | 26,095 | -0.04(-0.22%) |
Oct 30, 2019 | 18.22 | 18.30 | 18.18 | 18.18 | 27,871 | -0.01(-0.04%) |
Oct 29, 2019 | 18.22 | 18.31 | 18.19 | 18.19 | 79,792 | +0.00(+0.00%) |
Oct 28, 2019 | 18.19 | 18.33 | 18.18 | 18.19 | 217,661 | -0.02(-0.13%) |
Oct 25, 2019 | 18.32 | 18.32 | 18.21 | 18.21 | 57,064 | -0.07(-0.39%) |
Oct 24, 2019 | 18.23 | 18.30 | 18.19 | 18.28 | 27,538 | +0.02(+0.13%) |
Oct 23, 2019 | 18.32 | 18.32 | 18.22 | 18.26 | 24,207 | -0.02(-0.13%) |
Oct 22, 2019 | 18.30 | 18.30 | 18.22 | 18.28 | 46,535 | +0.05(+0.28%) |
Oct 21, 2019 | 18.20 | 18.28 | 18.20 | 18.23 | 36,580 | +0.03(+0.17%) |
Oct 18, 2019 | 18.17 | 18.25 | 18.14 | 18.20 | 41,181 | -0.01(-0.06%) |
Oct 17, 2019 | 18.20 | 18.26 | 18.16 | 18.21 | 47,819 | -0.01(-0.03%) |
Oct 16, 2019 | 18.19 | 18.25 | 18.12 | 18.21 | 43,238 | +0.02(+0.13%) |
Oct 15, 2019 | 18.10 | 18.20 | 18.10 | 18.19 | 98,207 | +0.04(+0.23%) |
Oct 14, 2019 | 18.05 | 18.15 | 18.05 | 18.15 | 67,742 | +0.07(+0.39%) |
Oct 11, 2019 | 18.04 | 18.16 | 18.03 | 18.08 | 104,734 | -0.01(-0.04%) |
Oct 10, 2019 | 18.11 | 18.13 | 18.02 | 18.09 | 71,576 | +0.01(+0.06%) |
Oct 09, 2019 | 18.06 | 18.13 | 18.02 | 18.08 | 27,361 | -0.00(-0.02%) |
Oct 08, 2019 | 17.99 | 18.08 | 17.98 | 18.08 | 73,982 | +0.08(+0.44%) |
Oct 07, 2019 | 17.98 | 18.08 | 17.98 | 18.00 | 66,404 | -0.07(-0.39%) |
Oct 04, 2019 | 17.99 | 18.07 | 17.98 | 18.07 | 65,967 | +0.09(+0.52%) |
Oct 03, 2019 | 18.03 | 18.08 | 17.95 | 17.98 | 47,233 | -0.10(-0.56%) |
Oct 02, 2019 | 18.04 | 18.12 | 18.04 | 18.08 | 32,125 | +0.01(+0.04%) |
Oct 01, 2019 | 18.10 | 18.19 | 18.07 | 18.07 | 45,713 | -0.03(-0.17%) |
Sep 30, 2019 | 18.02 | 18.24 | 17.98 | 18.10 | 167,163 | -0.08(-0.45%) |
Sep 27, 2019 | 18.19 | 18.24 | 18.18 | 18.19 | 15,252 | +0.07(+0.41%) |
Sep 26, 2019 | 18.21 | 18.24 | 18.10 | 18.11 | 119,432 | -0.05(-0.30%) |
Sep 25, 2019 | 18.17 | 18.21 | 18.15 | 18.17 | 65,509 | +0.00(+0.00%) |
Sep 24, 2019 | 18.24 | 18.27 | 18.16 | 18.17 | 64,553 | -0.03(-0.14%) |
Sep 23, 2019 | 18.17 | 18.24 | 18.14 | 18.19 | 41,055 | -0.07(-0.40%) |
Sep 20, 2019 | 18.18 | 18.27 | 18.18 | 18.26 | 51,322 | +0.08(+0.47%) |
Sep 19, 2019 | 18.17 | 18.26 | 18.16 | 18.18 | 71,859 | -0.06(-0.33%) |
Sep 18, 2019 | 18.20 | 18.26 | 18.17 | 18.24 | 64,094 | +0.04(+0.24%) |
Sep 17, 2019 | 18.18 | 18.26 | 18.18 | 18.20 | 47,853 | +0.00(+0.00%) |
Sep 16, 2019 | 18.22 | 18.26 | 18.18 | 18.20 | 40,375 | +0.00(+0.00%) |
Sep 13, 2019 | 18.13 | 18.23 | 18.13 | 18.20 | 55,918 | +0.05(+0.30%) |
Sep 12, 2019 | 18.19 | 18.23 | 18.12 | 18.14 | 64,308 | +0.02(+0.13%) |
Sep 11, 2019 | 18.13 | 18.23 | 18.10 | 18.12 | 51,313 | +0.02(+0.13%) |
Sep 10, 2019 | 18.09 | 18.18 | 18.09 | 18.09 | 122,608 | +0.00(+0.00%) |
Sep 09, 2019 | 18.10 | 18.16 | 18.08 | 18.09 | 47,101 | +0.04(+0.22%) |
Sep 06, 2019 | 18.01 | 18.16 | 18.01 | 18.05 | 80,813 | +0.02(+0.09%) |
Sep 05, 2019 | 18.09 | 18.09 | 18.02 | 18.04 | 36,598 | -0.02(-0.09%) |
Sep 04, 2019 | 18.09 | 18.09 | 17.99 | 18.05 | 41,697 | +0.06(+0.35%) |