Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.51 | 14.64 | 14.51 | 14.56 | 3,135,860 | +0.11(+0.79%) |
Sep 29, 2020 | 14.43 | 14.47 | 14.40 | 14.45 | 135,748 | -0.01(-0.07%) |
Sep 28, 2020 | 14.43 | 14.48 | 14.43 | 14.46 | 3,033,226 | +0.05(+0.33%) |
Sep 25, 2020 | 14.42 | 14.45 | 14.39 | 14.41 | 155,360 | -0.01(-0.07%) |
Sep 24, 2020 | 14.43 | 14.45 | 14.41 | 14.42 | 74,911 | -0.06(-0.39%) |
Sep 23, 2020 | 14.50 | 14.56 | 14.47 | 14.48 | 536,799 | -0.01(-0.07%) |
Sep 22, 2020 | 14.48 | 14.53 | 14.44 | 14.49 | 246,438 | +0.01(+0.07%) |
Sep 21, 2020 | 14.44 | 14.51 | 14.39 | 14.48 | 689,011 | -0.09(-0.59%) |
Sep 18, 2020 | 14.51 | 14.58 | 14.51 | 14.56 | 349,217 | +0.05(+0.33%) |
Sep 17, 2020 | 14.45 | 14.53 | 14.43 | 14.52 | 195,410 | -0.05(-0.33%) |
Sep 16, 2020 | 14.45 | 14.61 | 14.45 | 14.56 | 1,435,877 | +0.06(+0.39%) |
Sep 15, 2020 | 14.52 | 14.54 | 14.49 | 14.51 | 731,688 | +0.02(+0.13%) |
Sep 14, 2020 | 14.45 | 14.50 | 14.43 | 14.49 | 193,637 | +0.00(+0.00%) |
Sep 11, 2020 | 14.50 | 14.52 | 14.48 | 14.49 | 249,546 | -0.02(-0.13%) |
Sep 10, 2020 | 14.67 | 14.70 | 14.49 | 14.51 | 386,904 | -0.09(-0.59%) |
Sep 09, 2020 | 14.53 | 14.63 | 14.51 | 14.59 | 559,413 | +0.05(+0.33%) |
Sep 08, 2020 | 14.49 | 14.55 | 14.42 | 14.54 | 1,876,081 | -0.09(-0.65%) |
Sep 04, 2020 | 14.50 | 14.67 | 14.48 | 14.64 | 615,744 | +0.27(+1.85%) |
Sep 03, 2020 | 14.38 | 14.41 | 14.26 | 14.37 | 3,309,089 | -0.05(-0.33%) |
Sep 02, 2020 | 14.59 | 14.59 | 14.40 | 14.42 | 357,664 | -0.13(-0.91%) |
Sep 01, 2020 | 14.74 | 14.79 | 14.53 | 14.55 | 801,501 | -0.17(-1.16%) |
Aug 31, 2020 | 14.78 | 14.78 | 14.63 | 14.72 | 896,372 | -0.09(-0.64%) |
Aug 28, 2020 | 14.76 | 14.87 | 14.73 | 14.82 | 629,772 | +0.00(+0.00%) |
Aug 27, 2020 | 14.49 | 14.82 | 14.49 | 14.82 | 785,592 | +0.27(+1.82%) |
Aug 26, 2020 | 14.56 | 14.63 | 14.53 | 14.55 | 275,935 | +0.05(+0.33%) |
Aug 25, 2020 | 14.53 | 14.58 | 14.47 | 14.51 | 514,825 | +0.10(+0.72%) |
Aug 24, 2020 | 14.35 | 14.40 | 14.31 | 14.40 | 1,026,696 | +0.04(+0.26%) |
Aug 21, 2020 | 14.40 | 14.48 | 14.36 | 14.36 | 167,278 | -0.09(-0.59%) |
Aug 20, 2020 | 14.44 | 14.48 | 14.43 | 14.45 | 243,356 | -0.14(-0.97%) |
Aug 19, 2020 | 14.45 | 14.63 | 14.43 | 14.59 | 898,582 | +0.09(+0.65%) |
Aug 18, 2020 | 14.53 | 14.55 | 14.49 | 14.50 | 287,705 | -0.10(-0.71%) |
Aug 17, 2020 | 14.56 | 14.63 | 14.53 | 14.60 | 538,732 | -0.04(-0.26%) |
Aug 14, 2020 | 14.58 | 14.68 | 14.56 | 14.64 | 1,295,299 | +0.06(+0.39%) |
Aug 13, 2020 | 14.46 | 14.65 | 14.44 | 14.58 | 851,303 | +0.14(+0.98%) |
Aug 12, 2020 | 14.43 | 14.50 | 14.40 | 14.44 | 772,246 | +0.13(+0.93%) |
Aug 11, 2020 | 14.30 | 14.41 | 14.27 | 14.31 | 604,840 | +0.16(+1.14%) |
Aug 10, 2020 | 14.05 | 14.15 | 14.05 | 14.15 | 461,650 | +0.08(+0.54%) |
Aug 07, 2020 | 13.98 | 14.10 | 13.95 | 14.07 | 301,965 | +0.08(+0.54%) |
Aug 06, 2020 | 13.96 | 14.02 | 13.89 | 13.99 | 1,909,256 | -0.07(-0.47%) |
Aug 05, 2020 | 14.06 | 14.10 | 14.02 | 14.06 | 1,706,226 | +0.11(+0.82%) |
Aug 04, 2020 | 14.00 | 14.01 | 13.95 | 13.95 | 288,247 | -0.12(-0.88%) |
Aug 03, 2020 | 14.15 | 14.16 | 14.07 | 14.07 | 374,535 | +0.05(+0.34%) |
Jul 31, 2020 | 14.08 | 14.10 | 13.98 | 14.02 | 433,911 | +0.03(+0.20%) |
Jul 30, 2020 | 14.00 | 14.03 | 13.99 | 13.99 | 301,246 | -0.10(-0.74%) |
Jul 29, 2020 | 14.10 | 14.21 | 14.08 | 14.10 | 2,341,294 | +0.02(+0.17%) |
Jul 28, 2020 | 14.13 | 14.15 | 14.07 | 14.07 | 243,964 | -0.11(-0.77%) |
Jul 27, 2020 | 14.08 | 14.19 | 14.07 | 14.18 | 1,064,497 | +0.07(+0.47%) |
Jul 24, 2020 | 14.18 | 14.20 | 14.11 | 14.12 | 1,006,728 | +0.00(+0.00%) |
Jul 23, 2020 | 14.18 | 14.22 | 14.11 | 14.12 | 1,126,425 | -0.16(-1.13%) |
Jul 22, 2020 | 14.25 | 14.30 | 14.23 | 14.28 | 195,219 | -0.06(-0.40%) |
Jul 21, 2020 | 14.32 | 14.35 | 14.29 | 14.34 | 1,629,759 | +0.00(+0.00%) |
Jul 20, 2020 | 14.32 | 14.37 | 14.30 | 14.34 | 282,667 | -0.05(-0.33%) |
Jul 17, 2020 | 14.33 | 14.40 | 14.33 | 14.38 | 343,416 | +0.04(+0.26%) |
Jul 16, 2020 | 14.32 | 14.35 | 14.29 | 14.35 | 1,070,357 | -0.08(-0.53%) |
Jul 15, 2020 | 14.46 | 14.46 | 14.36 | 14.42 | 701,315 | +0.07(+0.46%) |
Jul 14, 2020 | 14.28 | 14.35 | 14.26 | 14.35 | 1,498,505 | -0.01(-0.07%) |
Jul 13, 2020 | 14.48 | 14.51 | 14.36 | 14.36 | 1,059,111 | -0.06(-0.39%) |
Jul 10, 2020 | 14.27 | 14.43 | 14.26 | 14.42 | 774,163 | +0.07(+0.46%) |
Jul 09, 2020 | 14.56 | 14.57 | 14.32 | 14.35 | 1,201,534 | -0.22(-1.50%) |
Jul 08, 2020 | 14.58 | 14.63 | 14.55 | 14.57 | 641,082 | +0.06(+0.39%) |
Jul 07, 2020 | 14.69 | 14.70 | 14.51 | 14.52 | 386,514 | -0.22(-1.48%) |
Jul 06, 2020 | 14.77 | 14.82 | 14.72 | 14.73 | 487,377 | +0.07(+0.45%) |
Jul 02, 2020 | 14.74 | 14.78 | 14.66 | 14.67 | 662,152 | -0.01(-0.06%) |
Jul 01, 2020 | 14.73 | 14.79 | 14.67 | 14.68 | 921,470 | +0.03(+0.19%) |
Jun 30, 2020 | 14.54 | 14.69 | 14.53 | 14.65 | 580,851 | +0.06(+0.39%) |
Jun 29, 2020 | 14.57 | 14.62 | 14.53 | 14.59 | 552,553 | +0.05(+0.33%) |
Jun 26, 2020 | 14.63 | 14.63 | 14.53 | 14.54 | 964,328 | -0.16(-1.10%) |
Jun 25, 2020 | 14.63 | 14.71 | 14.62 | 14.71 | 1,515,140 | -0.03(-0.19%) |
Jun 24, 2020 | 14.87 | 14.88 | 14.72 | 14.73 | 307,784 | -0.17(-1.15%) |
Jun 23, 2020 | 14.89 | 14.91 | 14.83 | 14.90 | 627,502 | +0.10(+0.70%) |
Jun 22, 2020 | 14.71 | 14.83 | 14.71 | 14.80 | 346,778 | +0.00(+0.00%) |
Jun 19, 2020 | 14.93 | 14.93 | 14.80 | 14.80 | 442,770 | -0.02(-0.13%) |
Jun 18, 2020 | 14.85 | 14.87 | 14.80 | 14.82 | 340,843 | -0.16(-1.08%) |
Jun 17, 2020 | 14.99 | 15.09 | 14.95 | 14.98 | 461,537 | -0.05(-0.32%) |
Jun 16, 2020 | 15.08 | 15.15 | 14.92 | 15.03 | 793,850 | +0.21(+1.41%) |
Jun 15, 2020 | 14.67 | 14.84 | 14.65 | 14.82 | 1,006,200 | +0.00(+0.00%) |
Jun 12, 2020 | 14.82 | 14.84 | 14.70 | 14.82 | 523,245 | +0.14(+0.97%) |
Jun 11, 2020 | 14.74 | 14.79 | 14.66 | 14.68 | 2,590,297 | -0.28(-1.90%) |
Jun 10, 2020 | 15.13 | 15.13 | 14.96 | 14.96 | 402,950 | -0.22(-1.44%) |
Jun 09, 2020 | 15.14 | 15.21 | 15.08 | 15.18 | 483,139 | -0.18(-1.17%) |
Jun 08, 2020 | 15.54 | 15.54 | 15.35 | 15.36 | 701,686 | -0.07(-0.46%) |
Jun 05, 2020 | 15.58 | 15.72 | 15.43 | 15.43 | 1,146,056 | +0.11(+0.71%) |
Jun 04, 2020 | 15.17 | 15.34 | 15.16 | 15.32 | 917,759 | +0.23(+1.51%) |
Jun 03, 2020 | 15.05 | 15.16 | 15.04 | 15.09 | 617,359 | +0.19(+1.27%) |
Jun 02, 2020 | 14.89 | 14.93 | 14.87 | 14.90 | 544,967 | +0.05(+0.32%) |
Jun 01, 2020 | 14.86 | 14.90 | 14.84 | 14.86 | 415,157 | +0.10(+0.71%) |
May 29, 2020 | 14.82 | 14.87 | 14.71 | 14.75 | 671,117 | -0.11(-0.76%) |
May 28, 2020 | 14.89 | 14.93 | 14.85 | 14.87 | 1,449,406 | +0.07(+0.45%) |
May 27, 2020 | 14.84 | 14.85 | 14.72 | 14.80 | 1,484,217 | +0.02(+0.13%) |
May 26, 2020 | 14.74 | 14.83 | 14.74 | 14.78 | 1,102,786 | +0.18(+1.23%) |
May 22, 2020 | 14.66 | 14.66 | 14.56 | 14.60 | 141,754 | -0.08(-0.52%) |
May 21, 2020 | 14.64 | 14.70 | 14.61 | 14.68 | 331,066 | -0.04(-0.26%) |
May 20, 2020 | 14.79 | 14.83 | 14.67 | 14.71 | 594,752 | -0.02(-0.13%) |
May 19, 2020 | 14.88 | 14.88 | 14.73 | 14.73 | 239,655 | -0.08(-0.51%) |
May 18, 2020 | 14.62 | 14.86 | 14.62 | 14.81 | 261,708 | +0.32(+2.22%) |
May 15, 2020 | 14.35 | 14.55 | 14.35 | 14.49 | 409,019 | +0.03(+0.20%) |
May 14, 2020 | 14.44 | 14.48 | 14.38 | 14.46 | 240,310 | -0.14(-0.97%) |
May 13, 2020 | 14.63 | 14.66 | 14.53 | 14.60 | 361,824 | -0.11(-0.77%) |
May 12, 2020 | 14.81 | 14.84 | 14.67 | 14.71 | 249,680 | -0.13(-0.89%) |
May 11, 2020 | 14.76 | 14.91 | 14.72 | 14.85 | 341,017 | +0.11(+0.77%) |
May 08, 2020 | 14.71 | 14.77 | 14.61 | 14.73 | 210,416 | +0.19(+1.30%) |
May 07, 2020 | 14.80 | 14.81 | 14.54 | 14.54 | 410,728 | -0.25(-1.67%) |
May 06, 2020 | 14.82 | 14.94 | 14.78 | 14.79 | 451,039 | +0.21(+1.43%) |
May 05, 2020 | 14.61 | 14.64 | 14.56 | 14.58 | 185,813 | +0.09(+0.65%) |
May 04, 2020 | 14.44 | 14.55 | 14.44 | 14.49 | 246,664 | +0.04(+0.26%) |
May 01, 2020 | 14.45 | 14.54 | 14.41 | 14.45 | 176,665 | -0.09(-0.59%) |
Apr 30, 2020 | 14.36 | 14.55 | 14.35 | 14.53 | 390,491 | +0.14(+0.99%) |
Apr 29, 2020 | 14.30 | 14.46 | 14.26 | 14.39 | 201,060 | +0.09(+0.66%) |
Apr 28, 2020 | 14.39 | 14.41 | 14.30 | 14.30 | 226,263 | -0.17(-1.18%) |
Apr 27, 2020 | 14.22 | 14.49 | 14.22 | 14.47 | 374,277 | +0.27(+1.87%) |
Apr 24, 2020 | 14.32 | 14.33 | 14.20 | 14.20 | 51,153 | -0.04(-0.27%) |
Apr 23, 2020 | 14.25 | 14.37 | 14.21 | 14.24 | 462,698 | -0.08(-0.53%) |
Apr 22, 2020 | 14.26 | 14.41 | 14.26 | 14.32 | 331,991 | +0.15(+1.04%) |
Apr 21, 2020 | 14.08 | 14.22 | 14.08 | 14.17 | 1,241,614 | -0.18(-1.29%) |
Apr 20, 2020 | 14.39 | 14.46 | 14.35 | 14.35 | 1,070,361 | -0.12(-0.85%) |
Apr 17, 2020 | 14.30 | 14.51 | 14.22 | 14.48 | 99,459 | +0.18(+1.26%) |
Apr 16, 2020 | 14.34 | 14.37 | 14.22 | 14.30 | 4,303,329 | -0.16(-1.11%) |
Apr 15, 2020 | 14.55 | 14.59 | 14.39 | 14.46 | 4,335,111 | -0.38(-2.56%) |
Apr 14, 2020 | 14.88 | 14.88 | 14.73 | 14.84 | 1,526,063 | +0.01(+0.06%) |
Apr 13, 2020 | 14.68 | 14.83 | 14.64 | 14.83 | 1,640,799 | +0.14(+0.97%) |
Apr 09, 2020 | 14.74 | 14.90 | 14.64 | 14.69 | 493,080 | -0.04(-0.26%) |
Apr 08, 2020 | 14.70 | 14.78 | 14.61 | 14.72 | 668,823 | +0.14(+0.98%) |
Apr 07, 2020 | 14.70 | 14.79 | 14.55 | 14.58 | 290,362 | +0.16(+1.12%) |
Apr 06, 2020 | 14.52 | 14.64 | 14.41 | 14.42 | 383,979 | +0.03(+0.20%) |
Apr 03, 2020 | 14.41 | 14.43 | 14.25 | 14.39 | 480,740 | -0.05(-0.33%) |
Apr 02, 2020 | 14.33 | 14.55 | 14.33 | 14.44 | 411,569 | -0.08(-0.52%) |
Apr 01, 2020 | 14.27 | 14.57 | 14.27 | 14.52 | 249,105 | -0.20(-1.35%) |
Mar 31, 2020 | 14.52 | 14.77 | 14.52 | 14.71 | 94,576 | +0.31(+2.17%) |
Mar 30, 2020 | 14.46 | 14.77 | 14.23 | 14.40 | 498,172 | -0.08(-0.52%) |
Mar 27, 2020 | 14.65 | 14.77 | 14.46 | 14.48 | 272,644 | -0.42(-2.80%) |
Mar 26, 2020 | 14.81 | 15.06 | 14.66 | 14.89 | 402,252 | -0.07(-0.44%) |
Mar 25, 2020 | 14.98 | 15.10 | 14.46 | 14.96 | 815,890 | +0.12(+0.80%) |
Mar 24, 2020 | 14.57 | 15.08 | 14.57 | 14.84 | 205,850 | +0.12(+0.84%) |
Mar 23, 2020 | 16.44 | 16.44 | 14.45 | 14.72 | 435,360 | -0.56(-3.65%) |
Mar 20, 2020 | 15.56 | 15.99 | 15.16 | 15.28 | 558,035 | -1.25(-7.56%) |
Mar 19, 2020 | 15.76 | 16.55 | 15.64 | 16.53 | 695,647 | +0.33(+2.04%) |
Mar 18, 2020 | 15.97 | 16.77 | 15.80 | 16.20 | 2,101,898 | +0.23(+1.42%) |
Mar 17, 2020 | 15.37 | 15.97 | 14.78 | 15.97 | 641,745 | +0.95(+6.30%) |
Mar 16, 2020 | 14.99 | 15.52 | 14.72 | 15.02 | 998,649 | -0.64(-4.11%) |
Mar 13, 2020 | 15.61 | 15.85 | 15.15 | 15.67 | 1,124,103 | +0.18(+1.16%) |
Mar 12, 2020 | 14.00 | 15.59 | 14.00 | 15.49 | 1,336,165 | +0.17(+1.11%) |
Mar 11, 2020 | 14.93 | 15.33 | 14.77 | 15.32 | 913,549 | +0.18(+1.19%) |
Mar 10, 2020 | 14.64 | 15.18 | 14.38 | 15.14 | 1,783,202 | +0.62(+4.30%) |
Mar 09, 2020 | 13.87 | 14.52 | 13.58 | 14.51 | 2,569,542 | -0.47(-3.16%) |
Mar 06, 2020 | 14.92 | 15.32 | 14.75 | 14.98 | 3,650,642 | -0.84(-5.29%) |
Mar 05, 2020 | 15.97 | 15.99 | 15.78 | 15.82 | 1,288,368 | -0.39(-2.42%) |
Mar 04, 2020 | 16.03 | 16.25 | 15.94 | 16.21 | 6,016,056 | +0.17(+1.06%) |
Mar 03, 2020 | 16.29 | 16.45 | 15.69 | 16.04 | 2,786,768 | -0.25(-1.51%) |
Mar 02, 2020 | 16.15 | 16.30 | 16.01 | 16.29 | 3,632,922 | +0.14(+0.88%) |
Feb 28, 2020 | 16.26 | 16.29 | 16.09 | 16.15 | 3,356,667 | -0.39(-2.35%) |
Feb 27, 2020 | 16.45 | 16.65 | 16.41 | 16.54 | 3,961,875 | -0.17(-1.02%) |
Feb 26, 2020 | 16.75 | 16.78 | 16.55 | 16.71 | 1,932,857 | +0.09(+0.57%) |
Feb 25, 2020 | 16.72 | 16.73 | 16.55 | 16.61 | 2,045,410 | -0.10(-0.62%) |
Feb 24, 2020 | 16.64 | 16.74 | 16.63 | 16.72 | 1,890,121 | -0.25(-1.45%) |
Feb 21, 2020 | 16.98 | 17.01 | 16.87 | 16.96 | 1,976,537 | -0.17(-0.99%) |
Feb 20, 2020 | 17.19 | 17.20 | 17.08 | 17.13 | 2,209,786 | -0.12(-0.71%) |
Feb 19, 2020 | 17.30 | 17.32 | 17.25 | 17.25 | 695,588 | +0.00(+0.00%) |
Feb 18, 2020 | 17.27 | 17.32 | 17.20 | 17.25 | 1,203,965 | -0.11(-0.65%) |
Feb 14, 2020 | 17.35 | 17.38 | 17.31 | 17.37 | 931,080 | -0.09(-0.51%) |
Feb 13, 2020 | 17.51 | 17.53 | 17.42 | 17.46 | 899,678 | -0.06(-0.35%) |
Feb 12, 2020 | 17.49 | 17.55 | 17.49 | 17.52 | 378,676 | +0.09(+0.54%) |
Feb 11, 2020 | 17.37 | 17.44 | 17.36 | 17.43 | 382,287 | +0.08(+0.44%) |
Feb 10, 2020 | 17.31 | 17.36 | 17.29 | 17.35 | 477,552 | -0.05(-0.27%) |
Feb 07, 2020 | 17.42 | 17.44 | 17.34 | 17.40 | 676,217 | -0.19(-1.08%) |
Feb 06, 2020 | 17.65 | 17.68 | 17.58 | 17.59 | 1,160,782 | -0.09(-0.54%) |
Feb 05, 2020 | 17.64 | 17.69 | 17.60 | 17.68 | 1,339,852 | +0.19(+1.08%) |
Feb 04, 2020 | 17.43 | 17.54 | 17.43 | 17.49 | 1,865,418 | +0.25(+1.43%) |
Feb 03, 2020 | 17.31 | 17.43 | 17.23 | 17.25 | 1,543,936 | -0.00(-0.03%) |
Jan 31, 2020 | 17.32 | 17.33 | 17.24 | 17.25 | 1,480,552 | -0.15(-0.84%) |
Jan 30, 2020 | 17.36 | 17.43 | 17.26 | 17.40 | 2,355,146 | +0.01(+0.05%) |
Jan 29, 2020 | 17.53 | 17.53 | 17.39 | 17.39 | 1,105,134 | -0.19(-1.08%) |
Jan 28, 2020 | 17.48 | 17.61 | 17.46 | 17.58 | 1,291,655 | +0.15(+0.87%) |
Jan 27, 2020 | 17.45 | 17.54 | 17.43 | 17.43 | 1,336,313 | -0.27(-1.55%) |
Jan 24, 2020 | 17.79 | 17.80 | 17.64 | 17.70 | 1,327,592 | -0.15(-0.85%) |
Jan 23, 2020 | 17.85 | 17.86 | 17.79 | 17.85 | 805,155 | -0.11(-0.63%) |
Jan 22, 2020 | 18.00 | 18.02 | 17.95 | 17.96 | 599,243 | -0.08(-0.42%) |
Jan 21, 2020 | 18.12 | 18.12 | 18.01 | 18.04 | 856,698 | -0.18(-0.99%) |
Jan 17, 2020 | 18.29 | 18.31 | 18.21 | 18.22 | 292,495 | +0.16(+0.89%) |
Jan 16, 2020 | 18.07 | 18.13 | 18.04 | 18.06 | 1,008,412 | +0.06(+0.32%) |
Jan 15, 2020 | 18.03 | 18.09 | 18.00 | 18.00 | 1,014,397 | -0.14(-0.78%) |
Jan 14, 2020 | 18.20 | 18.21 | 18.13 | 18.14 | 758,858 | -0.09(-0.47%) |
Jan 13, 2020 | 18.24 | 18.31 | 18.22 | 18.23 | 1,174,386 | +0.07(+0.36%) |
Jan 10, 2020 | 18.27 | 18.28 | 18.16 | 18.16 | 889,853 | -0.16(-0.88%) |
Jan 09, 2020 | 18.48 | 18.50 | 18.31 | 18.32 | 693,364 | -0.06(-0.31%) |
Jan 08, 2020 | 18.23 | 18.45 | 18.19 | 18.38 | 1,346,372 | +0.11(+0.62%) |
Jan 07, 2020 | 18.20 | 18.27 | 18.17 | 18.27 | 841,974 | +0.09(+0.47%) |
Jan 06, 2020 | 18.00 | 18.21 | 18.00 | 18.18 | 449,607 | +0.09(+0.52%) |
Jan 03, 2020 | 18.20 | 18.24 | 18.07 | 18.09 | 312,474 | -0.26(-1.44%) |
Jan 02, 2020 | 18.49 | 18.49 | 18.29 | 18.35 | 520,051 | -0.20(-1.07%) |
Dec 31, 2019 | 18.47 | 18.58 | 18.44 | 18.55 | 546,090 | +0.17(+0.93%) |
Dec 30, 2019 | 18.50 | 18.54 | 18.37 | 18.38 | 273,704 | +0.09(+0.47%) |
Dec 27, 2019 | 18.29 | 18.31 | 18.27 | 18.30 | 177,273 | -0.03(-0.15%) |
Dec 26, 2019 | 18.36 | 18.42 | 18.32 | 18.32 | 303,365 | -0.03(-0.15%) |
Dec 24, 2019 | 18.48 | 18.54 | 18.34 | 18.35 | 356,237 | -0.08(-0.44%) |
Dec 23, 2019 | 18.37 | 18.48 | 18.36 | 18.43 | 473,206 | +0.03(+0.15%) |
Dec 20, 2019 | 18.46 | 18.49 | 18.30 | 18.40 | 266,877 | -0.02(-0.10%) |
Dec 19, 2019 | 18.48 | 18.52 | 18.37 | 18.42 | 313,688 | -0.01(-0.05%) |
Dec 18, 2019 | 18.33 | 18.47 | 18.32 | 18.43 | 288,458 | +0.14(+0.77%) |
Dec 17, 2019 | 18.22 | 18.35 | 18.20 | 18.29 | 218,082 | +0.01(+0.05%) |
Dec 16, 2019 | 18.19 | 18.32 | 18.19 | 18.28 | 274,696 | +0.19(+1.04%) |
Dec 13, 2019 | 18.23 | 18.35 | 18.04 | 18.09 | 1,556,803 | -0.22(-1.18%) |
Dec 12, 2019 | 18.09 | 18.42 | 18.08 | 18.31 | 957,168 | +0.28(+1.57%) |
Dec 11, 2019 | 18.07 | 18.08 | 17.91 | 18.03 | 1,492,591 | -0.13(-0.73%) |
Dec 10, 2019 | 18.08 | 18.20 | 18.07 | 18.16 | 1,007,508 | +0.00(+0.00%) |
Dec 09, 2019 | 18.12 | 18.17 | 18.11 | 18.16 | 1,239,562 | -0.05(-0.26%) |
Dec 06, 2019 | 18.23 | 18.27 | 18.11 | 18.21 | 965,322 | +0.10(+0.57%) |
Dec 05, 2019 | 18.16 | 18.17 | 18.07 | 18.10 | 930,061 | +0.08(+0.47%) |
Dec 04, 2019 | 17.95 | 18.08 | 17.92 | 18.02 | 824,714 | +0.18(+1.00%) |
Dec 03, 2019 | 17.99 | 18.00 | 17.76 | 17.84 | 1,288,907 | -0.37(-2.02%) |
Dec 02, 2019 | 18.23 | 18.26 | 18.12 | 18.21 | 496,447 | +0.24(+1.31%) |
Nov 29, 2019 | 17.92 | 18.06 | 17.92 | 17.97 | 275,897 | +0.05(+0.26%) |
Nov 27, 2019 | 17.95 | 18.04 | 17.91 | 17.92 | 270,061 | +0.06(+0.32%) |
Nov 26, 2019 | 17.90 | 17.90 | 17.85 | 17.87 | 222,342 | -0.12(-0.65%) |
Nov 25, 2019 | 17.97 | 18.00 | 17.95 | 17.99 | 142,335 | -0.04(-0.24%) |
Nov 22, 2019 | 18.01 | 18.06 | 17.98 | 18.03 | 211,061 | -0.03(-0.16%) |
Nov 21, 2019 | 18.07 | 18.13 | 18.01 | 18.06 | 751,887 | +0.10(+0.58%) |
Nov 20, 2019 | 18.03 | 18.04 | 17.93 | 17.95 | 265,550 | -0.19(-1.04%) |
Nov 19, 2019 | 18.23 | 18.23 | 18.11 | 18.14 | 419,023 | -0.13(-0.72%) |
Nov 18, 2019 | 18.25 | 18.29 | 18.20 | 18.27 | 406,472 | -0.05(-0.26%) |
Nov 15, 2019 | 18.35 | 18.35 | 18.24 | 18.32 | 323,436 | +0.03(+0.15%) |
Nov 14, 2019 | 18.30 | 18.32 | 18.22 | 18.29 | 671,160 | -0.19(-1.02%) |
Nov 13, 2019 | 18.44 | 18.52 | 18.42 | 18.48 | 483,711 | -0.11(-0.61%) |
Nov 12, 2019 | 18.65 | 18.72 | 18.56 | 18.59 | 508,648 | -0.08(-0.45%) |
Nov 11, 2019 | 18.60 | 18.73 | 18.60 | 18.68 | 236,191 | +0.00(+0.00%) |
Nov 08, 2019 | 18.66 | 18.70 | 18.56 | 18.68 | 585,114 | +0.07(+0.35%) |
Nov 07, 2019 | 18.49 | 18.75 | 18.49 | 18.61 | 1,084,233 | +0.33(+1.80%) |
Nov 06, 2019 | 18.28 | 18.37 | 18.23 | 18.28 | 1,023,172 | -0.11(-0.61%) |
Nov 05, 2019 | 18.38 | 18.45 | 18.29 | 18.40 | 859,861 | +0.22(+1.19%) |
Nov 04, 2019 | 18.15 | 18.21 | 18.14 | 18.18 | 265,213 | +0.24(+1.31%) |
Nov 01, 2019 | 17.91 | 18.05 | 17.86 | 17.94 | 583,841 | +0.06(+0.32%) |
Oct 31, 2019 | 18.00 | 18.00 | 17.83 | 17.89 | 762,305 | -0.25(-1.35%) |
Oct 30, 2019 | 18.35 | 18.35 | 18.12 | 18.13 | 1,093,809 | -0.25(-1.38%) |
Oct 29, 2019 | 18.36 | 18.42 | 18.35 | 18.39 | 365,672 | -0.02(-0.10%) |
Oct 28, 2019 | 18.37 | 18.45 | 18.37 | 18.40 | 695,804 | +0.16(+0.88%) |
Oct 25, 2019 | 18.10 | 18.27 | 18.10 | 18.24 | 279,293 | +0.08(+0.47%) |
Oct 24, 2019 | 18.08 | 18.18 | 18.02 | 18.16 | 651,334 | +0.05(+0.26%) |
Oct 23, 2019 | 18.05 | 18.13 | 18.01 | 18.11 | 375,849 | -0.03(-0.16%) |
Oct 22, 2019 | 18.13 | 18.22 | 18.11 | 18.14 | 525,174 | -0.10(-0.57%) |
Oct 21, 2019 | 18.23 | 18.27 | 18.18 | 18.24 | 317,529 | +0.15(+0.83%) |
Oct 18, 2019 | 18.08 | 18.11 | 18.02 | 18.09 | 231,435 | +0.00(+0.00%) |
Oct 17, 2019 | 18.11 | 18.13 | 17.99 | 18.09 | 432,729 | +0.03(+0.16%) |
Oct 16, 2019 | 18.09 | 18.13 | 18.05 | 18.07 | 373,840 | -0.01(-0.05%) |
Oct 15, 2019 | 17.95 | 18.10 | 17.92 | 18.07 | 506,966 | +0.22(+1.21%) |
Oct 14, 2019 | 17.86 | 17.91 | 17.84 | 17.86 | 385,265 | -0.11(-0.63%) |
Oct 11, 2019 | 17.91 | 18.07 | 17.91 | 17.97 | 2,230,205 | +0.20(+1.11%) |
Oct 10, 2019 | 17.65 | 17.82 | 17.65 | 17.77 | 772,801 | +0.26(+1.51%) |
Oct 09, 2019 | 17.47 | 17.57 | 17.47 | 17.51 | 551,595 | +0.11(+0.65%) |
Oct 08, 2019 | 17.31 | 17.46 | 17.31 | 17.40 | 1,105,372 | -0.06(-0.32%) |
Oct 07, 2019 | 17.41 | 17.45 | 17.37 | 17.45 | 350,168 | +0.15(+0.87%) |
Oct 04, 2019 | 17.38 | 17.40 | 17.29 | 17.30 | 800,845 | -0.12(-0.70%) |
Oct 03, 2019 | 17.55 | 17.55 | 17.34 | 17.42 | 1,228,131 | -0.16(-0.91%) |
Oct 02, 2019 | 17.60 | 17.62 | 17.51 | 17.58 | 693,516 | -0.03(-0.16%) |