Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.21 | 19.24 | 19.18 | 19.24 | 278,051 | +0.03(+0.14%) |
Aug 30, 2021 | 19.20 | 19.22 | 19.16 | 19.21 | 10,575 | +0.00(+0.00%) |
Aug 27, 2021 | 19.11 | 19.21 | 19.11 | 19.21 | 92,944 | +0.06(+0.29%) |
Aug 26, 2021 | 19.17 | 19.18 | 19.12 | 19.15 | 30,607 | +0.01(+0.07%) |
Aug 25, 2021 | 19.09 | 19.15 | 19.09 | 19.14 | 20,259 | +0.04(+0.21%) |
Aug 24, 2021 | 19.08 | 19.12 | 19.05 | 19.10 | 44,818 | +0.06(+0.33%) |
Aug 23, 2021 | 19.03 | 19.07 | 18.98 | 19.04 | 38,797 | +0.04(+0.21%) |
Aug 20, 2021 | 19.05 | 19.05 | 18.98 | 19.00 | 281,160 | -0.01(-0.05%) |
Aug 19, 2021 | 19.00 | 19.01 | 18.99 | 19.01 | 16,858 | -0.02(-0.09%) |
Aug 18, 2021 | 18.98 | 19.03 | 18.98 | 19.02 | 10,532 | +0.02(+0.09%) |
Aug 17, 2021 | 19.01 | 19.02 | 18.97 | 19.01 | 12,168 | -0.02(-0.09%) |
Aug 16, 2021 | 19.05 | 19.05 | 19.02 | 19.02 | 14,935 | -0.05(-0.27%) |
Aug 13, 2021 | 19.06 | 19.08 | 19.02 | 19.08 | 34,769 | +0.03(+0.18%) |
Aug 12, 2021 | 19.02 | 19.05 | 19.02 | 19.04 | 65,120 | +0.01(+0.05%) |
Aug 11, 2021 | 19.06 | 19.06 | 19.02 | 19.03 | 31,420 | +0.01(+0.05%) |
Aug 10, 2021 | 19.01 | 19.07 | 19.01 | 19.02 | 98,414 | +0.00(+0.02%) |
Aug 09, 2021 | 19.05 | 19.05 | 19.01 | 19.02 | 35,640 | -0.03(-0.16%) |
Aug 06, 2021 | 19.06 | 19.06 | 18.98 | 19.05 | 10,847 | +0.02(+0.09%) |
Aug 05, 2021 | 19.03 | 19.03 | 18.96 | 19.03 | 43,912 | +0.04(+0.19%) |
Aug 04, 2021 | 18.94 | 19.02 | 18.94 | 19.00 | 40,237 | -0.02(-0.10%) |
Aug 03, 2021 | 19.02 | 19.02 | 18.98 | 19.02 | 48,321 | -0.01(-0.05%) |
Aug 02, 2021 | 19.02 | 19.06 | 18.97 | 19.02 | 21,665 | -0.04(-0.23%) |
Jul 30, 2021 | 19.01 | 19.08 | 19.01 | 19.07 | 55,406 | -0.01(-0.07%) |
Jul 29, 2021 | 19.06 | 19.08 | 19.00 | 19.08 | 14,191 | +0.03(+0.18%) |
Jul 28, 2021 | 19.04 | 19.06 | 18.97 | 19.05 | 330,863 | -0.01(-0.07%) |
Jul 27, 2021 | 19.16 | 19.16 | 18.97 | 19.06 | 43,777 | +0.01(+0.05%) |
Jul 26, 2021 | 19.09 | 19.09 | 18.99 | 19.05 | 25,065 | +0.00(+0.00%) |
Jul 23, 2021 | 18.98 | 19.06 | 18.98 | 19.05 | 15,143 | +0.01(+0.05%) |
Jul 22, 2021 | 19.06 | 19.08 | 19.00 | 19.04 | 31,373 | +0.02(+0.11%) |
Jul 21, 2021 | 18.99 | 19.03 | 18.98 | 19.02 | 9,666 | +0.05(+0.25%) |
Jul 20, 2021 | 18.93 | 18.98 | 18.93 | 18.97 | 50,522 | +0.03(+0.16%) |
Jul 19, 2021 | 19.05 | 19.05 | 18.93 | 18.94 | 88,087 | -0.10(-0.54%) |
Jul 16, 2021 | 19.11 | 19.12 | 19.06 | 19.05 | 33,496 | -0.03(-0.18%) |
Jul 15, 2021 | 19.13 | 19.13 | 19.07 | 19.08 | 28,775 | -0.06(-0.31%) |
Jul 14, 2021 | 19.11 | 19.17 | 19.10 | 19.14 | 11,765 | -0.02(-0.09%) |
Jul 13, 2021 | 19.16 | 19.17 | 19.14 | 19.16 | 24,018 | -0.00(-0.02%) |
Jul 12, 2021 | 19.12 | 19.17 | 19.12 | 19.16 | 24,622 | +0.04(+0.20%) |
Jul 09, 2021 | 19.21 | 19.24 | 19.11 | 19.12 | 51,343 | +0.00(+0.00%) |
Jul 08, 2021 | 19.12 | 19.15 | 19.11 | 19.12 | 47,330 | -0.03(-0.18%) |
Jul 07, 2021 | 19.17 | 19.25 | 19.11 | 19.16 | 23,593 | -0.06(-0.31%) |
Jul 06, 2021 | 19.22 | 19.22 | 19.12 | 19.22 | 15,033 | +0.03(+0.18%) |
Jul 02, 2021 | 19.30 | 19.30 | 19.15 | 19.18 | 20,419 | +0.01(+0.06%) |
Jul 01, 2021 | 19.14 | 19.17 | 19.11 | 19.17 | 20,951 | +0.04(+0.18%) |
Jun 30, 2021 | 19.09 | 19.15 | 19.09 | 19.14 | 18,420 | +0.00(+0.01%) |
Jun 29, 2021 | 19.13 | 19.14 | 19.09 | 19.13 | 28,091 | +0.02(+0.10%) |
Jun 28, 2021 | 19.11 | 19.14 | 19.07 | 19.11 | 28,696 | +0.03(+0.14%) |
Jun 25, 2021 | 19.11 | 19.11 | 19.08 | 19.09 | 16,125 | +0.00(+0.02%) |
Jun 24, 2021 | 19.09 | 19.11 | 19.06 | 19.08 | 67,727 | +0.02(+0.11%) |
Jun 23, 2021 | 19.05 | 19.08 | 19.00 | 19.06 | 23,117 | +0.03(+0.13%) |
Jun 22, 2021 | 18.99 | 19.05 | 18.99 | 19.04 | 8,825 | +0.02(+0.11%) |
Jun 21, 2021 | 19.02 | 19.06 | 18.98 | 19.02 | 17,533 | -0.03(-0.13%) |
Jun 18, 2021 | 19.06 | 19.08 | 19.02 | 19.04 | 55,428 | +0.03(+0.14%) |
Jun 17, 2021 | 19.08 | 19.08 | 19.00 | 19.02 | 12,119 | -0.04(-0.22%) |
Jun 16, 2021 | 18.98 | 19.07 | 18.98 | 19.06 | 46,613 | +0.04(+0.23%) |
Jun 15, 2021 | 19.02 | 19.04 | 18.98 | 19.02 | 21,309 | +0.01(+0.05%) |
Jun 14, 2021 | 18.96 | 19.02 | 18.96 | 19.01 | 24,412 | +0.00(+0.00%) |
Jun 11, 2021 | 19.00 | 19.02 | 18.98 | 19.01 | 49,616 | +0.03(+0.14%) |
Jun 10, 2021 | 18.98 | 19.02 | 18.96 | 18.98 | 7,164 | +0.01(+0.04%) |
Jun 09, 2021 | 18.96 | 18.98 | 18.95 | 18.97 | 12,615 | +0.01(+0.05%) |
Jun 08, 2021 | 18.96 | 19.00 | 18.95 | 18.96 | 27,267 | +0.00(+0.00%) |
Jun 07, 2021 | 18.92 | 19.02 | 18.91 | 18.96 | 45,839 | +0.03(+0.18%) |
Jun 04, 2021 | 18.98 | 18.98 | 18.91 | 18.93 | 50,400 | -0.00(-0.02%) |
Jun 03, 2021 | 18.90 | 18.96 | 18.90 | 18.93 | 28,685 | -0.01(-0.05%) |
Jun 02, 2021 | 18.90 | 18.96 | 18.90 | 18.94 | 34,997 | +0.03(+0.18%) |
Jun 01, 2021 | 18.86 | 18.92 | 18.86 | 18.91 | 32,614 | +0.00(+0.02%) |
May 28, 2021 | 18.91 | 19.26 | 18.85 | 18.90 | 180,627 | +0.00(+0.00%) |
May 27, 2021 | 18.90 | 18.92 | 18.87 | 18.90 | 26,004 | +0.04(+0.23%) |
May 26, 2021 | 18.89 | 18.89 | 18.83 | 18.86 | 20,002 | -0.03(-0.14%) |
May 25, 2021 | 18.85 | 18.90 | 18.84 | 18.89 | 18,373 | +0.04(+0.22%) |
May 24, 2021 | 18.82 | 18.91 | 18.82 | 18.85 | 19,818 | -0.01(-0.06%) |
May 21, 2021 | 18.86 | 18.87 | 18.83 | 18.86 | 43,922 | +0.01(+0.07%) |
May 20, 2021 | 18.82 | 18.87 | 18.82 | 18.84 | 19,985 | +0.01(+0.07%) |
May 19, 2021 | 18.81 | 18.86 | 18.77 | 18.83 | 22,461 | -0.02(-0.09%) |
May 18, 2021 | 18.91 | 18.91 | 18.85 | 18.85 | 39,274 | -0.04(-0.23%) |
May 17, 2021 | 18.87 | 18.90 | 18.87 | 18.89 | 223,678 | -0.01(-0.04%) |
May 14, 2021 | 18.89 | 18.91 | 18.86 | 18.90 | 39,894 | +0.01(+0.07%) |
May 13, 2021 | 18.89 | 18.92 | 18.88 | 18.89 | 359,880 | +0.01(+0.05%) |
May 12, 2021 | 18.92 | 18.92 | 18.87 | 18.88 | 28,885 | -0.02(-0.11%) |
May 11, 2021 | 18.88 | 18.95 | 18.87 | 18.90 | 34,884 | -0.03(-0.14%) |
May 10, 2021 | 18.87 | 18.93 | 18.87 | 18.93 | 27,453 | -0.01(-0.04%) |
May 07, 2021 | 18.91 | 18.93 | 18.88 | 18.93 | 38,037 | +0.00(+0.00%) |
May 06, 2021 | 18.90 | 18.99 | 18.87 | 18.93 | 64,768 | +0.03(+0.14%) |
May 05, 2021 | 18.90 | 18.93 | 18.88 | 18.91 | 11,379 | +0.03(+0.14%) |
May 04, 2021 | 18.90 | 18.90 | 18.87 | 18.88 | 25,384 | -0.01(-0.07%) |
May 03, 2021 | 18.90 | 18.91 | 18.88 | 18.90 | 29,794 | -0.01(-0.07%) |
Apr 30, 2021 | 18.91 | 18.93 | 18.87 | 18.91 | 12,182 | -0.01(-0.05%) |
Apr 29, 2021 | 18.92 | 18.93 | 18.87 | 18.92 | 31,186 | +0.03(+0.16%) |
Apr 28, 2021 | 18.91 | 18.91 | 18.87 | 18.89 | 60,026 | -0.01(-0.07%) |
Apr 27, 2021 | 18.91 | 18.91 | 18.88 | 18.90 | 36,767 | +0.01(+0.07%) |
Apr 26, 2021 | 18.87 | 18.89 | 18.86 | 18.89 | 37,276 | +0.03(+0.14%) |
Apr 23, 2021 | 18.85 | 18.86 | 18.79 | 18.86 | 76,282 | +0.03(+0.14%) |
Apr 22, 2021 | 18.81 | 18.85 | 18.81 | 18.84 | 16,818 | +0.03(+0.14%) |
Apr 21, 2021 | 18.84 | 18.85 | 18.79 | 18.81 | 100,527 | +0.03(+0.14%) |
Apr 20, 2021 | 18.84 | 18.84 | 18.79 | 18.79 | 25,966 | -0.04(-0.23%) |
Apr 19, 2021 | 18.85 | 18.85 | 18.80 | 18.83 | 41,721 | +0.02(+0.09%) |
Apr 16, 2021 | 18.81 | 18.86 | 18.80 | 18.81 | 164,319 | -0.04(-0.23%) |
Apr 15, 2021 | 18.84 | 18.86 | 18.82 | 18.85 | 11,559 | +0.01(+0.05%) |
Apr 14, 2021 | 18.83 | 18.85 | 18.80 | 18.84 | 14,541 | +0.01(+0.05%) |
Apr 13, 2021 | 18.84 | 18.84 | 18.79 | 18.84 | 61,383 | -0.03(-0.14%) |
Apr 12, 2021 | 18.85 | 18.87 | 18.84 | 18.86 | 39,415 | +0.00(+0.00%) |
Apr 09, 2021 | 18.87 | 18.87 | 18.84 | 18.86 | 38,082 | -0.03(-0.14%) |
Apr 08, 2021 | 18.86 | 18.90 | 18.84 | 18.89 | 237,553 | +0.07(+0.36%) |
Apr 07, 2021 | 18.84 | 18.92 | 18.79 | 18.82 | 118,401 | -0.06(-0.32%) |
Apr 06, 2021 | 18.84 | 18.88 | 18.82 | 18.88 | 22,769 | +0.05(+0.27%) |
Apr 05, 2021 | 18.80 | 18.83 | 18.73 | 18.83 | 93,145 | +0.01(+0.06%) |
Apr 01, 2021 | 18.79 | 18.83 | 18.73 | 18.82 | 133,642 | -0.00(-0.02%) |
Mar 31, 2021 | 18.75 | 18.82 | 18.72 | 18.82 | 91,886 | +0.07(+0.36%) |
Mar 30, 2021 | 18.73 | 18.80 | 18.72 | 18.75 | 79,307 | -0.02(-0.09%) |
Mar 29, 2021 | 18.70 | 18.77 | 18.69 | 18.77 | 52,605 | +0.06(+0.32%) |
Mar 26, 2021 | 18.67 | 18.72 | 18.62 | 18.71 | 131,761 | +0.02(+0.09%) |
Mar 25, 2021 | 18.65 | 18.69 | 18.65 | 18.69 | 43,946 | +0.01(+0.07%) |
Mar 24, 2021 | 18.67 | 18.70 | 18.65 | 18.68 | 6,893 | +0.05(+0.24%) |
Mar 23, 2021 | 18.66 | 18.69 | 18.59 | 18.63 | 156,367 | -0.04(-0.20%) |
Mar 22, 2021 | 18.64 | 18.69 | 18.61 | 18.67 | 19,848 | +0.03(+0.18%) |
Mar 19, 2021 | 18.59 | 18.65 | 18.59 | 18.64 | 18,870 | +0.08(+0.42%) |
Mar 18, 2021 | 18.57 | 18.62 | 18.56 | 18.56 | 53,129 | -0.08(-0.41%) |
Mar 17, 2021 | 18.67 | 18.67 | 18.58 | 18.64 | 36,150 | -0.04(-0.23%) |
Mar 16, 2021 | 18.66 | 18.71 | 18.64 | 18.68 | 67,113 | -0.01(-0.04%) |
Mar 15, 2021 | 18.68 | 18.71 | 18.66 | 18.69 | 28,487 | -0.01(-0.05%) |
Mar 12, 2021 | 18.70 | 18.70 | 18.65 | 18.70 | 27,362 | -0.04(-0.23%) |
Mar 11, 2021 | 18.66 | 18.74 | 18.66 | 18.74 | 22,737 | +0.08(+0.45%) |
Mar 10, 2021 | 18.62 | 18.65 | 18.60 | 18.65 | 66,832 | +0.01(+0.05%) |
Mar 09, 2021 | 18.69 | 18.71 | 18.40 | 18.64 | 184,925 | -0.14(-0.77%) |
Mar 08, 2021 | 18.68 | 18.79 | 18.61 | 18.79 | 155,951 | +0.08(+0.45%) |
Mar 05, 2021 | 18.69 | 18.84 | 18.66 | 18.70 | 37,741 | -0.08(-0.45%) |
Mar 04, 2021 | 18.87 | 18.98 | 18.69 | 18.79 | 16,104 | -0.08(-0.45%) |
Mar 03, 2021 | 18.66 | 18.87 | 18.66 | 18.87 | 22,176 | +0.14(+0.77%) |
Mar 02, 2021 | 18.68 | 18.74 | 18.68 | 18.73 | 56,370 | -0.03(-0.18%) |
Mar 01, 2021 | 18.71 | 18.76 | 18.69 | 18.76 | 82,625 | -0.13(-0.67%) |
Feb 26, 2021 | 18.70 | 18.94 | 18.70 | 18.89 | 229,984 | +0.20(+1.04%) |
Feb 25, 2021 | 18.73 | 18.73 | 18.67 | 18.70 | 28,953 | -0.01(-0.05%) |
Feb 24, 2021 | 18.71 | 18.75 | 18.65 | 18.70 | 37,193 | +0.06(+0.32%) |
Feb 23, 2021 | 18.68 | 18.70 | 18.63 | 18.64 | 36,137 | -0.05(-0.27%) |
Feb 22, 2021 | 18.71 | 18.71 | 18.67 | 18.70 | 9,238 | -0.02(-0.10%) |
Feb 19, 2021 | 18.73 | 18.74 | 18.70 | 18.71 | 12,186 | -0.02(-0.08%) |
Feb 18, 2021 | 18.73 | 18.75 | 18.71 | 18.73 | 13,502 | +0.01(+0.05%) |
Feb 17, 2021 | 18.74 | 18.75 | 18.72 | 18.72 | 21,974 | -0.00(-0.01%) |
Feb 16, 2021 | 18.72 | 18.74 | 18.68 | 18.72 | 32,745 | +0.03(+0.14%) |
Feb 12, 2021 | 18.69 | 18.72 | 18.68 | 18.70 | 31,471 | -0.04(-0.20%) |
Feb 11, 2021 | 18.68 | 18.74 | 18.68 | 18.73 | 86,562 | +0.05(+0.25%) |
Feb 10, 2021 | 18.70 | 18.71 | 18.68 | 18.69 | 33,716 | -0.00(-0.02%) |
Feb 09, 2021 | 18.70 | 18.71 | 18.67 | 18.69 | 19,114 | +0.03(+0.16%) |
Feb 08, 2021 | 18.63 | 18.69 | 18.63 | 18.66 | 21,823 | +0.03(+0.14%) |
Feb 05, 2021 | 18.65 | 18.67 | 18.61 | 18.64 | 90,984 | +0.03(+0.14%) |
Feb 04, 2021 | 18.50 | 18.65 | 18.50 | 18.61 | 71,097 | +0.08(+0.43%) |
Feb 03, 2021 | 18.56 | 18.59 | 18.53 | 18.53 | 26,624 | +0.00(+0.02%) |
Feb 02, 2021 | 18.50 | 18.54 | 18.49 | 18.53 | 7,892 | +0.03(+0.19%) |
Feb 01, 2021 | 18.49 | 18.51 | 18.48 | 18.49 | 96,697 | +0.15(+0.83%) |
Jan 29, 2021 | 18.51 | 18.54 | 18.26 | 18.34 | 123,875 | -0.14(-0.73%) |
Jan 28, 2021 | 18.50 | 18.53 | 18.47 | 18.48 | 24,686 | -0.03(-0.14%) |
Jan 27, 2021 | 18.51 | 18.51 | 18.48 | 18.50 | 64,143 | -0.04(-0.23%) |
Jan 26, 2021 | 18.58 | 18.58 | 18.52 | 18.54 | 101,370 | +0.11(+0.60%) |
Jan 25, 2021 | 18.54 | 18.55 | 18.38 | 18.43 | 69,265 | -0.11(-0.59%) |
Jan 22, 2021 | 18.54 | 18.55 | 18.54 | 18.54 | 18,049 | -0.03(-0.18%) |
Jan 21, 2021 | 18.59 | 18.59 | 18.58 | 18.58 | 60,228 | -0.03(-0.14%) |
Jan 20, 2021 | 18.57 | 18.74 | 18.54 | 18.60 | 156,983 | +0.08(+0.41%) |
Jan 19, 2021 | 18.51 | 18.66 | 18.51 | 18.53 | 60,863 | +0.10(+0.55%) |
Jan 15, 2021 | 18.52 | 18.56 | 18.43 | 18.43 | 36,217 | +0.03(+0.14%) |
Jan 14, 2021 | 18.49 | 18.51 | 18.40 | 18.40 | 176,804 | -0.04(-0.23%) |
Jan 13, 2021 | 18.48 | 18.51 | 18.41 | 18.44 | 33,611 | -0.03(-0.14%) |
Jan 12, 2021 | 18.51 | 18.51 | 18.41 | 18.47 | 422,197 | +0.11(+0.60%) |
Jan 11, 2021 | 18.46 | 18.51 | 18.36 | 18.36 | 40,789 | -0.13(-0.68%) |
Jan 08, 2021 | 18.48 | 18.53 | 18.48 | 18.48 | 24,699 | -0.02(-0.08%) |
Jan 07, 2021 | 18.45 | 18.52 | 18.45 | 18.50 | 38,851 | +0.21(+1.14%) |
Jan 06, 2021 | 18.39 | 18.43 | 18.29 | 18.29 | 30,325 | -0.13(-0.69%) |
Jan 05, 2021 | 18.42 | 18.43 | 18.39 | 18.42 | 12,781 | +0.06(+0.32%) |
Jan 04, 2021 | 18.43 | 18.43 | 18.36 | 18.36 | 21,387 | -0.02(-0.09%) |
Dec 31, 2020 | 18.38 | 18.38 | 18.38 | 30,219 | +0.11(+0.60%) | |
Dec 30, 2020 | 18.39 | 18.44 | 18.27 | 18.27 | 30,219 | -0.12(-0.64%) |
Dec 29, 2020 | 18.39 | 18.40 | 18.20 | 18.38 | 48,100 | +0.03(+0.14%) |
Dec 28, 2020 | 18.35 | 18.37 | 18.32 | 18.36 | 26,200 | +0.04(+0.24%) |
Dec 24, 2020 | 18.34 | 18.34 | 18.31 | 18.31 | 4,156 | -0.00(-0.01%) |
Dec 23, 2020 | 18.28 | 18.32 | 18.27 | 18.32 | 31,015 | +0.10(+0.56%) |
Dec 22, 2020 | 18.20 | 18.24 | 18.20 | 18.22 | 16,332 | +0.03(+0.19%) |
Dec 21, 2020 | 18.18 | 18.23 | 18.18 | 18.18 | 36,867 | -0.07(-0.37%) |
Dec 18, 2020 | 18.25 | 18.27 | 18.25 | 18.25 | 11,327 | +0.08(+0.42%) |
Dec 17, 2020 | 18.23 | 18.27 | 18.17 | 18.17 | 8,863 | +0.04(+0.23%) |
Dec 16, 2020 | 18.27 | 18.27 | 18.13 | 18.13 | 48,835 | -0.10(-0.55%) |
Dec 15, 2020 | 18.21 | 18.24 | 18.12 | 18.23 | 50,311 | -0.01(-0.05%) |
Dec 14, 2020 | 18.23 | 18.25 | 18.23 | 18.24 | 25,117 | +0.02(+0.09%) |
Dec 11, 2020 | 18.25 | 18.25 | 18.19 | 18.22 | 116,019 | -0.03(-0.14%) |
Dec 10, 2020 | 18.22 | 18.29 | 18.22 | 18.25 | 16,966 | +0.09(+0.51%) |
Dec 09, 2020 | 18.17 | 18.27 | 18.11 | 18.16 | 53,713 | -0.12(-0.64%) |
Dec 08, 2020 | 18.27 | 18.32 | 18.24 | 18.27 | 83,596 | +0.14(+0.79%) |
Dec 07, 2020 | 18.24 | 18.27 | 18.06 | 18.13 | 20,333 | -0.13(-0.73%) |
Dec 04, 2020 | 18.21 | 18.29 | 18.20 | 18.26 | 35,652 | +0.04(+0.22%) |
Dec 03, 2020 | 18.18 | 18.27 | 18.18 | 18.22 | 18,477 | +0.10(+0.56%) |
Dec 02, 2020 | 18.13 | 18.20 | 18.12 | 18.12 | 12,132 | -0.02(-0.09%) |
Dec 01, 2020 | 18.07 | 18.17 | 18.07 | 18.14 | 21,695 | +0.10(+0.56%) |
Nov 30, 2020 | 18.05 | 18.11 | 17.85 | 18.04 | 61,724 | -0.03(-0.14%) |
Nov 27, 2020 | 18.11 | 18.12 | 18.06 | 18.06 | 20,986 | -0.02(-0.09%) |
Nov 25, 2020 | 18.08 | 18.12 | 18.07 | 18.08 | 16,693 | +0.09(+0.51%) |
Nov 24, 2020 | 18.07 | 18.11 | 17.99 | 17.99 | 16,948 | -0.02(-0.09%) |
Nov 23, 2020 | 17.95 | 18.01 | 17.89 | 18.01 | 27,528 | +0.13(+0.75%) |
Nov 20, 2020 | 17.90 | 17.96 | 17.87 | 17.87 | 17,123 | -0.09(-0.51%) |
Nov 19, 2020 | 17.91 | 17.96 | 17.90 | 17.96 | 11,537 | +0.04(+0.23%) |
Nov 18, 2020 | 17.98 | 17.98 | 17.78 | 17.92 | 50,007 | -0.02(-0.12%) |
Nov 17, 2020 | 17.89 | 17.97 | 17.82 | 17.94 | 35,083 | +0.07(+0.40%) |
Nov 16, 2020 | 17.70 | 17.93 | 17.68 | 17.87 | 40,281 | +0.03(+0.19%) |
Nov 13, 2020 | 17.79 | 17.84 | 17.77 | 17.84 | 38,437 | +0.11(+0.61%) |
Nov 12, 2020 | 17.88 | 17.98 | 17.71 | 17.73 | 174,683 | -0.21(-1.16%) |
Nov 11, 2020 | 18.05 | 18.08 | 17.85 | 17.94 | 255,178 | -0.11(-0.60%) |
Nov 10, 2020 | 18.03 | 18.09 | 17.88 | 18.05 | 38,441 | +0.02(+0.09%) |
Nov 09, 2020 | 17.96 | 18.04 | 17.84 | 18.03 | 60,209 | +0.21(+1.19%) |
Nov 06, 2020 | 17.80 | 17.83 | 17.79 | 17.82 | 8,142 | +0.04(+0.22%) |
Nov 05, 2020 | 17.75 | 17.79 | 17.60 | 17.78 | 103,783 | +0.08(+0.42%) |
Nov 04, 2020 | 17.60 | 17.70 | 17.60 | 17.70 | 35,288 | +0.24(+1.39%) |
Nov 03, 2020 | 17.54 | 17.54 | 17.27 | 17.46 | 49,014 | -0.01(-0.05%) |
Nov 02, 2020 | 17.36 | 17.50 | 17.30 | 17.47 | 92,185 | +0.05(+0.29%) |
Oct 30, 2020 | 17.49 | 17.50 | 17.39 | 17.42 | 28,019 | -0.04(-0.22%) |
Oct 29, 2020 | 17.45 | 17.50 | 17.33 | 17.46 | 82,288 | +0.06(+0.37%) |
Oct 28, 2020 | 17.48 | 17.50 | 17.36 | 17.40 | 35,593 | -0.18(-1.01%) |
Oct 27, 2020 | 17.55 | 17.61 | 17.51 | 17.57 | 27,052 | -0.02(-0.14%) |
Oct 26, 2020 | 17.61 | 17.66 | 17.39 | 17.60 | 30,569 | -0.08(-0.45%) |
Oct 23, 2020 | 17.60 | 17.71 | 17.51 | 17.68 | 46,172 | +0.00(+0.02%) |
Oct 22, 2020 | 17.64 | 17.71 | 17.61 | 17.67 | 20,670 | +0.02(+0.12%) |
Oct 21, 2020 | 17.68 | 17.68 | 17.63 | 17.65 | 19,030 | -0.02(-0.09%) |
Oct 20, 2020 | 17.55 | 17.70 | 17.52 | 17.67 | 29,332 | +0.15(+0.88%) |
Oct 19, 2020 | 17.51 | 17.54 | 17.51 | 17.51 | 15,841 | -0.01(-0.07%) |
Oct 16, 2020 | 17.49 | 17.56 | 17.49 | 17.53 | 20,440 | +0.04(+0.21%) |
Oct 15, 2020 | 17.46 | 17.52 | 17.46 | 17.49 | 10,618 | -0.03(-0.17%) |
Oct 14, 2020 | 17.49 | 17.56 | 17.46 | 17.52 | 19,464 | -0.03(-0.16%) |
Oct 13, 2020 | 17.51 | 17.56 | 17.51 | 17.55 | 32,930 | +0.00(+0.00%) |
Oct 12, 2020 | 17.53 | 17.57 | 17.53 | 17.55 | 36,357 | +0.02(+0.11%) |
Oct 09, 2020 | 17.48 | 17.54 | 17.48 | 17.53 | 36,432 | +0.03(+0.17%) |
Oct 08, 2020 | 17.46 | 17.54 | 17.46 | 17.50 | 18,373 | -0.37(-2.05%) |
Oct 07, 2020 | 17.37 | 17.96 | 17.37 | 17.86 | 74,251 | +0.44(+2.53%) |
Oct 06, 2020 | 17.37 | 17.45 | 17.37 | 17.42 | 9,395 | +0.00(+0.02%) |
Oct 05, 2020 | 17.27 | 17.42 | 17.20 | 17.42 | 47,428 | +0.15(+0.89%) |
Oct 02, 2020 | 17.22 | 17.29 | 17.22 | 17.27 | 13,226 | -0.01(-0.04%) |
Oct 01, 2020 | 17.25 | 17.29 | 17.25 | 17.27 | 22,499 | +0.00(+0.00%) |
Sep 30, 2020 | 17.18 | 17.27 | 17.18 | 17.27 | 20,836 | +0.11(+0.63%) |
Sep 29, 2020 | 17.17 | 17.26 | 17.17 | 17.17 | 16,376 | -0.06(-0.34%) |
Sep 28, 2020 | 17.15 | 17.58 | 17.15 | 17.22 | 57,358 | +0.10(+0.60%) |
Sep 25, 2020 | 17.15 | 17.15 | 17.10 | 17.12 | 15,270 | -0.02(-0.11%) |
Sep 24, 2020 | 17.19 | 17.50 | 17.13 | 17.14 | 27,334 | -0.07(-0.40%) |
Sep 23, 2020 | 17.26 | 17.27 | 17.02 | 17.21 | 53,983 | -0.00(-0.02%) |
Sep 22, 2020 | 17.29 | 17.29 | 17.21 | 17.21 | 16,535 | -0.05(-0.31%) |
Sep 21, 2020 | 17.38 | 17.38 | 17.26 | 17.27 | 18,305 | -0.16(-0.93%) |
Sep 18, 2020 | 17.42 | 17.49 | 17.41 | 17.43 | 11,833 | +0.01(+0.07%) |
Sep 17, 2020 | 17.46 | 17.46 | 17.41 | 17.42 | 9,054 | -0.05(-0.28%) |
Sep 16, 2020 | 17.45 | 17.48 | 17.42 | 17.47 | 12,791 | -0.03(-0.15%) |
Sep 15, 2020 | 17.42 | 17.49 | 17.42 | 17.49 | 19,581 | +0.07(+0.39%) |
Sep 14, 2020 | 17.41 | 17.44 | 17.40 | 17.42 | 14,170 | -0.01(-0.05%) |
Sep 11, 2020 | 17.44 | 17.47 | 17.42 | 17.43 | 36,948 | -0.02(-0.11%) |
Sep 10, 2020 | 17.47 | 17.47 | 17.39 | 17.45 | 11,906 | +0.04(+0.25%) |
Sep 09, 2020 | 17.43 | 17.47 | 17.38 | 17.41 | 40,685 | +0.02(+0.10%) |
Sep 08, 2020 | 17.46 | 17.51 | 17.38 | 17.39 | 22,684 | -0.07(-0.38%) |
Sep 04, 2020 | 17.65 | 17.68 | 17.39 | 17.46 | 27,168 | -0.03(-0.19%) |
Sep 03, 2020 | 17.52 | 17.53 | 17.47 | 17.49 | 12,343 | -0.04(-0.24%) |
Sep 02, 2020 | 17.51 | 17.56 | 17.50 | 17.53 | 18,020 | +0.04(+0.22%) |