Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.18 | 17.18 | 17.07 | 17.14 | 12,323 | -0.22(-1.27%) |
Sep 29, 2021 | 17.35 | 17.36 | 17.26 | 17.36 | 21,642 | +0.13(+0.74%) |
Sep 28, 2021 | 17.09 | 17.24 | 17.09 | 17.23 | 32,183 | +0.17(+1.01%) |
Sep 27, 2021 | 17.15 | 17.17 | 17.04 | 17.06 | 10,695 | -0.22(-1.29%) |
Sep 24, 2021 | 17.27 | 17.28 | 17.24 | 17.28 | 3,145 | +0.06(+0.37%) |
Sep 23, 2021 | 17.36 | 17.36 | 17.20 | 17.22 | 25,192 | -0.05(-0.29%) |
Sep 22, 2021 | 17.31 | 17.35 | 17.19 | 17.27 | 86,420 | -0.39(-2.21%) |
Sep 21, 2021 | 17.60 | 17.77 | 17.60 | 17.66 | 37,163 | -0.17(-0.96%) |
Sep 20, 2021 | 17.83 | 17.91 | 17.71 | 17.83 | 137,848 | +0.53(+3.07%) |
Sep 17, 2021 | 17.24 | 17.32 | 17.20 | 17.30 | 12,103 | -0.10(-0.57%) |
Sep 16, 2021 | 17.35 | 17.40 | 17.33 | 17.40 | 17,660 | +0.38(+2.20%) |
Sep 15, 2021 | 17.14 | 17.14 | 17.02 | 17.02 | 21,452 | +0.04(+0.27%) |
Sep 14, 2021 | 16.94 | 17.00 | 16.92 | 16.98 | 11,874 | +0.30(+1.80%) |
Sep 13, 2021 | 16.68 | 16.69 | 16.66 | 16.68 | 5,989 | +0.04(+0.21%) |
Sep 10, 2021 | 16.48 | 16.64 | 16.48 | 16.64 | 40,572 | -0.17(-1.01%) |
Sep 09, 2021 | 16.83 | 16.83 | 16.76 | 16.81 | 11,432 | +0.00(+0.03%) |
Sep 08, 2021 | 16.78 | 16.87 | 16.78 | 16.81 | 8,656 | +0.13(+0.78%) |
Sep 07, 2021 | 16.77 | 16.79 | 16.65 | 16.68 | 22,097 | -0.48(-2.80%) |
Sep 03, 2021 | 17.14 | 17.16 | 17.10 | 17.16 | 12,870 | +0.01(+0.07%) |
Sep 02, 2021 | 17.13 | 17.15 | 17.11 | 17.15 | 1,231 | +0.02(+0.11%) |
Sep 01, 2021 | 17.18 | 17.18 | 17.08 | 17.13 | 18,153 | -0.28(-1.61%) |
Aug 31, 2021 | 17.46 | 17.49 | 17.39 | 17.41 | 19,136 | -0.05(-0.29%) |
Aug 30, 2021 | 17.43 | 17.47 | 17.40 | 17.46 | 5,847 | +0.17(+0.99%) |
Aug 27, 2021 | 17.30 | 17.30 | 17.26 | 17.29 | 2,945 | -0.17(-0.97%) |
Aug 26, 2021 | 17.42 | 17.47 | 17.39 | 17.46 | 6,222 | +0.34(+1.98%) |
Aug 25, 2021 | 17.13 | 17.19 | 17.12 | 17.12 | 12,580 | +0.03(+0.18%) |
Aug 24, 2021 | 17.11 | 17.11 | 17.07 | 17.09 | 11,901 | -0.30(-1.70%) |
Aug 23, 2021 | 17.41 | 17.46 | 17.35 | 17.39 | 2,381 | -0.28(-1.61%) |
Aug 20, 2021 | 17.73 | 17.73 | 17.59 | 17.67 | 9,454 | +0.29(+1.64%) |
Aug 19, 2021 | 17.53 | 17.53 | 17.33 | 17.38 | 7,618 | -0.14(-0.77%) |
Aug 18, 2021 | 17.35 | 17.52 | 17.35 | 17.52 | 27,630 | -0.03(-0.17%) |
Aug 17, 2021 | 17.55 | 17.67 | 17.52 | 17.55 | 33,881 | +0.43(+2.48%) |
Aug 16, 2021 | 17.20 | 17.20 | 17.09 | 17.12 | 4,003 | +0.01(+0.07%) |
Aug 13, 2021 | 17.20 | 17.26 | 17.11 | 17.11 | 7,635 | -0.02(-0.10%) |
Aug 12, 2021 | 17.14 | 17.15 | 17.07 | 17.13 | 6,561 | +0.20(+1.18%) |
Aug 11, 2021 | 16.91 | 16.99 | 16.91 | 16.93 | 4,165 | -0.01(-0.07%) |
Aug 10, 2021 | 16.98 | 16.98 | 16.89 | 16.94 | 8,330 | -0.10(-0.57%) |
Aug 09, 2021 | 17.14 | 17.14 | 17.03 | 17.04 | 5,885 | -0.28(-1.59%) |
Aug 06, 2021 | 17.20 | 17.33 | 17.20 | 17.32 | 2,315 | +0.11(+0.63%) |
Aug 05, 2021 | 17.17 | 17.21 | 17.16 | 17.21 | 2,463 | +0.08(+0.46%) |
Aug 04, 2021 | 17.15 | 17.16 | 17.11 | 17.13 | 3,981 | -0.14(-0.82%) |
Aug 03, 2021 | 17.30 | 17.33 | 17.26 | 17.27 | 6,048 | -0.03(-0.17%) |
Aug 02, 2021 | 17.20 | 17.32 | 17.20 | 17.30 | 11,839 | -0.29(-1.65%) |
Jul 30, 2021 | 17.60 | 17.63 | 17.59 | 17.59 | 1,813 | +0.03(+0.17%) |
Jul 29, 2021 | 17.39 | 17.59 | 17.39 | 17.56 | 7,844 | +0.19(+1.08%) |
Jul 28, 2021 | 17.71 | 17.80 | 17.37 | 17.37 | 49,848 | -0.93(-5.06%) |
Jul 27, 2021 | 18.31 | 18.48 | 18.22 | 18.30 | 45,315 | +0.83(+4.75%) |
Jul 26, 2021 | 17.52 | 17.57 | 17.44 | 17.47 | 27,464 | +0.62(+3.70%) |
Jul 23, 2021 | 16.83 | 16.94 | 16.83 | 16.85 | 25,441 | +0.23(+1.36%) |
Jul 22, 2021 | 16.62 | 16.64 | 16.61 | 16.62 | 3,115 | +0.06(+0.36%) |
Jul 21, 2021 | 16.61 | 16.64 | 16.55 | 16.56 | 15,626 | -0.20(-1.16%) |
Jul 20, 2021 | 16.82 | 16.82 | 16.69 | 16.75 | 9,308 | -0.14(-0.86%) |
Jul 19, 2021 | 16.88 | 16.95 | 16.88 | 16.90 | 26,789 | +0.07(+0.42%) |
Jul 16, 2021 | 16.77 | 16.86 | 16.74 | 16.83 | 11,097 | +0.20(+1.23%) |
Jul 15, 2021 | 16.69 | 16.69 | 16.61 | 16.63 | 13,598 | -0.23(-1.39%) |
Jul 14, 2021 | 16.83 | 16.87 | 16.80 | 16.86 | 21,201 | +0.12(+0.72%) |
Jul 13, 2021 | 16.72 | 16.75 | 16.66 | 16.74 | 6,092 | +0.02(+0.15%) |
Jul 12, 2021 | 16.73 | 16.78 | 16.71 | 16.71 | 37,628 | -0.17(-1.00%) |
Jul 09, 2021 | 17.07 | 17.09 | 16.78 | 16.88 | 18,261 | -0.31(-1.78%) |
Jul 08, 2021 | 17.19 | 17.19 | 17.05 | 17.19 | 7,771 | +0.45(+2.68%) |
Jul 07, 2021 | 16.67 | 16.81 | 16.67 | 16.74 | 8,239 | -0.40(-2.33%) |
Jul 06, 2021 | 17.05 | 17.16 | 17.00 | 17.14 | 10,517 | +0.17(+0.99%) |
Jul 02, 2021 | 16.93 | 17.01 | 16.93 | 16.97 | 125,043 | +0.24(+1.44%) |
Jul 01, 2021 | 16.64 | 16.73 | 16.61 | 16.73 | 17,918 | +0.19(+1.15%) |
Jun 30, 2021 | 16.51 | 16.54 | 16.51 | 16.54 | 3,609 | -0.07(-0.42%) |
Jun 29, 2021 | 16.59 | 16.64 | 16.59 | 16.61 | 12,936 | +0.15(+0.89%) |
Jun 28, 2021 | 16.42 | 16.47 | 16.42 | 16.46 | 8,710 | -0.01(-0.04%) |
Jun 25, 2021 | 16.46 | 16.52 | 16.44 | 16.47 | 37,049 | -0.29(-1.71%) |
Jun 24, 2021 | 16.76 | 16.77 | 16.72 | 16.76 | 16,037 | -0.14(-0.85%) |
Jun 23, 2021 | 16.83 | 16.91 | 16.83 | 16.90 | 3,527 | -0.07(-0.43%) |
Jun 22, 2021 | 16.97 | 16.99 | 16.95 | 16.97 | 2,889 | +0.03(+0.18%) |
Jun 21, 2021 | 17.02 | 17.02 | 16.94 | 16.94 | 6,331 | -0.09(-0.55%) |
Jun 18, 2021 | 16.98 | 17.07 | 16.98 | 17.03 | 7,028 | +0.08(+0.48%) |
Jun 17, 2021 | 16.87 | 16.98 | 16.87 | 16.95 | 3,586 | -0.12(-0.69%) |
Jun 16, 2021 | 16.90 | 17.08 | 16.87 | 17.07 | 10,306 | +0.35(+2.11%) |
Jun 15, 2021 | 16.65 | 16.72 | 16.64 | 16.72 | 13,904 | +0.22(+1.35%) |
Jun 14, 2021 | 16.49 | 16.51 | 16.49 | 16.50 | 2,092 | +0.04(+0.21%) |
Jun 11, 2021 | 16.26 | 16.50 | 16.26 | 16.46 | 2,990 | +0.25(+1.54%) |
Jun 10, 2021 | 16.32 | 16.32 | 16.21 | 16.21 | 1,794 | -0.17(-1.04%) |
Jun 09, 2021 | 16.38 | 16.38 | 16.33 | 16.38 | 2,482 | +0.01(+0.08%) |
Jun 08, 2021 | 16.39 | 16.40 | 16.34 | 16.37 | 3,942 | +0.16(+1.00%) |
Jun 07, 2021 | 16.19 | 16.27 | 16.19 | 16.20 | 5,669 | +0.04(+0.27%) |
Jun 04, 2021 | 16.16 | 16.21 | 16.16 | 16.16 | 4,291 | -0.21(-1.26%) |
Jun 03, 2021 | 16.35 | 16.37 | 16.34 | 16.37 | 4,868 | +0.21(+1.27%) |
Jun 02, 2021 | 16.14 | 16.17 | 16.14 | 16.16 | 4,625 | +0.14(+0.88%) |
Jun 01, 2021 | 15.98 | 16.05 | 15.98 | 16.02 | 5,431 | +0.03(+0.21%) |
May 28, 2021 | 16.01 | 16.04 | 15.97 | 15.99 | 17,846 | -0.01(-0.04%) |
May 27, 2021 | 15.99 | 16.07 | 15.99 | 16.00 | 10,196 | -0.04(-0.28%) |
May 26, 2021 | 16.12 | 16.12 | 16.03 | 16.04 | 24,744 | -0.08(-0.47%) |
May 25, 2021 | 16.12 | 16.20 | 16.07 | 16.12 | 25,918 | -0.61(-3.66%) |
May 24, 2021 | 16.72 | 16.73 | 16.72 | 16.73 | 1,253 | -0.23(-1.37%) |
May 21, 2021 | 16.91 | 16.96 | 16.89 | 16.96 | 9,126 | +0.25(+1.50%) |
May 20, 2021 | 16.70 | 16.73 | 16.67 | 16.71 | 17,211 | -0.15(-0.91%) |
May 19, 2021 | 16.83 | 16.92 | 16.80 | 16.86 | 1,737 | +0.09(+0.56%) |
May 18, 2021 | 16.77 | 16.77 | 16.75 | 16.77 | 2,066 | -0.06(-0.38%) |
May 17, 2021 | 16.83 | 16.90 | 16.78 | 16.83 | 17,821 | -0.15(-0.86%) |
May 14, 2021 | 17.10 | 17.10 | 16.97 | 16.98 | 12,502 | -0.53(-3.03%) |
May 13, 2021 | 17.47 | 17.55 | 17.47 | 17.51 | 3,096 | +0.00(+0.01%) |
May 12, 2021 | 17.43 | 17.53 | 17.39 | 17.51 | 10,958 | +0.04(+0.24%) |
May 11, 2021 | 17.52 | 17.54 | 17.43 | 17.47 | 3,383 | -0.11(-0.65%) |
May 10, 2021 | 17.41 | 17.60 | 17.41 | 17.58 | 1,962 | +0.17(+0.96%) |
May 07, 2021 | 17.48 | 17.48 | 17.39 | 17.42 | 2,002 | +0.01(+0.05%) |
May 06, 2021 | 17.31 | 17.45 | 17.31 | 17.41 | 1,520 | +0.05(+0.27%) |
May 05, 2021 | 17.36 | 17.41 | 17.31 | 17.36 | 19,874 | -0.07(-0.43%) |
May 04, 2021 | 17.41 | 17.50 | 17.40 | 17.43 | 8,646 | +0.15(+0.90%) |
May 03, 2021 | 17.35 | 17.46 | 17.23 | 17.28 | 30,512 | +0.08(+0.48%) |
Apr 30, 2021 | 17.16 | 17.20 | 17.13 | 17.20 | 1,600 | +0.18(+1.03%) |
Apr 29, 2021 | 17.02 | 17.11 | 17.01 | 17.02 | 2,857 | -0.10(-0.57%) |
Apr 28, 2021 | 17.17 | 17.22 | 17.12 | 17.12 | 18,988 | -0.22(-1.28%) |
Apr 27, 2021 | 17.35 | 17.38 | 17.32 | 17.34 | 5,978 | -0.04(-0.24%) |
Apr 26, 2021 | 17.45 | 17.45 | 17.38 | 17.38 | 1,941 | +0.22(+1.30%) |
Apr 23, 2021 | 17.19 | 17.26 | 17.14 | 17.16 | 3,300 | -0.27(-1.55%) |
Apr 22, 2021 | 17.41 | 17.48 | 17.39 | 17.43 | 5,724 | +0.06(+0.34%) |
Apr 21, 2021 | 17.44 | 17.46 | 17.34 | 17.37 | 10,804 | -0.28(-1.58%) |
Apr 20, 2021 | 17.61 | 17.69 | 17.60 | 17.65 | 9,340 | +0.03(+0.17%) |
Apr 19, 2021 | 17.59 | 17.65 | 17.59 | 17.62 | 19,659 | -0.31(-1.72%) |
Apr 16, 2021 | 17.93 | 17.95 | 17.93 | 17.93 | 2,400 | -0.04(-0.22%) |
Apr 15, 2021 | 17.97 | 17.97 | 17.91 | 17.97 | 12,067 | -0.03(-0.18%) |
Apr 14, 2021 | 18.00 | 18.00 | 17.91 | 18.00 | 6,998 | -0.05(-0.26%) |
Apr 13, 2021 | 18.14 | 18.14 | 18.04 | 18.05 | 25,160 | -0.06(-0.32%) |
Apr 12, 2021 | 18.19 | 18.19 | 18.08 | 18.11 | 8,107 | +0.33(+1.84%) |
Apr 09, 2021 | 17.85 | 17.85 | 17.78 | 17.78 | 8,700 | +0.13(+0.73%) |
Apr 08, 2021 | 17.60 | 17.65 | 17.59 | 17.65 | 2,807 | +0.05(+0.29%) |
Apr 07, 2021 | 17.54 | 17.70 | 17.54 | 17.60 | 12,308 | +0.17(+0.98%) |
Apr 06, 2021 | 17.46 | 17.46 | 17.39 | 17.43 | 4,200 | +0.07(+0.40%) |
Apr 05, 2021 | 17.37 | 17.49 | 17.35 | 17.36 | 10,428 | -0.20(-1.14%) |
Apr 01, 2021 | 17.60 | 17.60 | 17.50 | 17.56 | 16,100 | -0.20(-1.10%) |
Mar 31, 2021 | 17.70 | 17.83 | 17.70 | 17.76 | 2,282 | -0.05(-0.31%) |
Mar 30, 2021 | 17.85 | 17.86 | 17.78 | 17.81 | 3,593 | -0.05(-0.28%) |
Mar 29, 2021 | 17.92 | 17.93 | 17.84 | 17.86 | 5,727 | +0.14(+0.82%) |
Mar 26, 2021 | 17.87 | 17.95 | 17.72 | 17.72 | 13,800 | -0.53(-2.93%) |
Mar 25, 2021 | 18.30 | 18.37 | 18.25 | 18.25 | 20,284 | +0.05(+0.27%) |
Mar 24, 2021 | 18.12 | 18.22 | 18.11 | 18.20 | 18,412 | +0.24(+1.36%) |
Mar 23, 2021 | 17.85 | 17.96 | 17.85 | 17.96 | 8,985 | +0.28(+1.56%) |
Mar 22, 2021 | 17.72 | 17.76 | 17.68 | 17.68 | 7,097 | -0.11(-0.62%) |
Mar 19, 2021 | 17.86 | 17.94 | 17.79 | 17.79 | 23,700 | +0.13(+0.74%) |
Mar 18, 2021 | 17.52 | 17.70 | 17.52 | 17.66 | 17,391 | +0.20(+1.15%) |
Mar 17, 2021 | 17.54 | 17.66 | 17.40 | 17.46 | 22,942 | -0.07(-0.41%) |
Mar 16, 2021 | 17.59 | 17.61 | 17.53 | 17.53 | 3,929 | -0.13(-0.73%) |
Mar 15, 2021 | 17.66 | 17.73 | 17.65 | 17.66 | 9,642 | +0.23(+1.33%) |
Mar 12, 2021 | 17.51 | 17.61 | 17.43 | 17.43 | 7,800 | +0.22(+1.27%) |
Mar 11, 2021 | 17.35 | 17.45 | 17.21 | 17.21 | 28,182 | -0.63(-3.53%) |
Mar 10, 2021 | 17.94 | 17.94 | 17.77 | 17.84 | 10,697 | +0.19(+1.07%) |
Mar 09, 2021 | 17.93 | 17.93 | 17.58 | 17.65 | 13,947 | -0.24(-1.34%) |
Mar 08, 2021 | 17.73 | 17.99 | 17.73 | 17.89 | 31,166 | +0.68(+3.96%) |
Mar 05, 2021 | 17.10 | 17.35 | 17.06 | 17.21 | 42,500 | +0.11(+0.63%) |
Mar 04, 2021 | 17.00 | 17.19 | 16.86 | 17.10 | 25,910 | +0.46(+2.76%) |
Mar 03, 2021 | 16.62 | 16.65 | 16.57 | 16.64 | 22,367 | -0.09(-0.54%) |
Mar 02, 2021 | 16.68 | 16.77 | 16.67 | 16.73 | 10,640 | +0.30(+1.83%) |
Mar 01, 2021 | 16.55 | 16.60 | 16.43 | 16.43 | 42,318 | -0.41(-2.43%) |
Feb 26, 2021 | 16.70 | 16.88 | 16.70 | 16.84 | 22,700 | +0.18(+1.08%) |
Feb 25, 2021 | 16.39 | 16.67 | 16.38 | 16.66 | 83,019 | +0.37(+2.27%) |
Feb 24, 2021 | 16.39 | 16.50 | 16.29 | 16.29 | 12,227 | +0.22(+1.37%) |
Feb 23, 2021 | 16.19 | 16.30 | 16.05 | 16.07 | 19,027 | +0.03(+0.19%) |
Feb 22, 2021 | 16.00 | 16.06 | 15.98 | 16.04 | 25,477 | +0.56(+3.62%) |
Feb 19, 2021 | 15.37 | 15.48 | 15.37 | 15.48 | 4,800 | -0.03(-0.19%) |
Feb 18, 2021 | 15.58 | 15.62 | 15.50 | 15.51 | 37,784 | +0.46(+3.05%) |
Feb 17, 2021 | 15.08 | 15.12 | 15.05 | 15.05 | 18,948 | -0.04(-0.26%) |
Feb 16, 2021 | 15.12 | 15.13 | 15.09 | 15.09 | 15,212 | -0.20(-1.31%) |
Feb 12, 2021 | 15.25 | 15.31 | 15.25 | 15.29 | 16,700 | +0.06(+0.39%) |
Feb 11, 2021 | 15.36 | 15.36 | 15.23 | 15.23 | 10,688 | -0.14(-0.91%) |
Feb 10, 2021 | 15.36 | 15.48 | 15.35 | 15.37 | 15,442 | -0.27(-1.73%) |
Feb 09, 2021 | 15.84 | 15.84 | 15.62 | 15.64 | 28,339 | -0.49(-3.04%) |
Feb 08, 2021 | 16.25 | 16.25 | 16.11 | 16.13 | 13,614 | -0.37(-2.24%) |
Feb 05, 2021 | 16.40 | 16.50 | 16.40 | 16.50 | 4,900 | +0.00(+0.00%) |
Feb 04, 2021 | 16.54 | 16.55 | 16.50 | 16.50 | 7,423 | +0.07(+0.43%) |
Feb 03, 2021 | 16.49 | 16.52 | 16.43 | 16.43 | 10,432 | -0.01(-0.09%) |
Feb 02, 2021 | 16.53 | 16.53 | 16.44 | 16.44 | 4,692 | -0.30(-1.80%) |
Feb 01, 2021 | 16.80 | 16.84 | 16.75 | 16.75 | 9,980 | -0.22(-1.31%) |
Jan 29, 2021 | 16.87 | 16.98 | 16.84 | 16.97 | 15,800 | +0.17(+1.00%) |
Jan 28, 2021 | 16.87 | 16.93 | 16.75 | 16.80 | 14,805 | +0.14(+0.86%) |
Jan 27, 2021 | 16.57 | 16.67 | 16.57 | 16.66 | 24,724 | +0.27(+1.64%) |
Jan 26, 2021 | 16.43 | 16.44 | 16.38 | 16.39 | 13,093 | +0.14(+0.84%) |
Jan 25, 2021 | 16.31 | 16.32 | 16.23 | 16.25 | 53,144 | -0.17(-1.03%) |
Jan 22, 2021 | 16.41 | 16.46 | 16.39 | 16.42 | 34,200 | +0.14(+0.86%) |
Jan 21, 2021 | 16.33 | 16.34 | 16.27 | 16.28 | 15,048 | -0.24(-1.42%) |
Jan 20, 2021 | 16.54 | 16.57 | 16.50 | 16.52 | 10,349 | -0.18(-1.09%) |
Jan 19, 2021 | 16.65 | 16.73 | 16.65 | 16.70 | 11,563 | -0.00(-0.02%) |
Jan 15, 2021 | 16.75 | 16.75 | 16.64 | 16.70 | 9,400 | +0.16(+0.97%) |
Jan 14, 2021 | 16.47 | 16.54 | 16.47 | 16.54 | 20,561 | +0.25(+1.53%) |
Jan 13, 2021 | 16.30 | 16.33 | 16.27 | 16.29 | 24,526 | +0.14(+0.87%) |
Jan 12, 2021 | 16.20 | 16.22 | 16.15 | 16.15 | 22,525 | -0.63(-3.75%) |
Jan 11, 2021 | 16.75 | 16.80 | 16.75 | 16.78 | 27,911 | +0.24(+1.44%) |
Jan 08, 2021 | 16.54 | 16.65 | 16.53 | 16.54 | 32,600 | +0.16(+0.98%) |
Jan 07, 2021 | 16.51 | 16.57 | 16.38 | 16.38 | 50,804 | -0.44(-2.60%) |
Jan 06, 2021 | 16.81 | 16.86 | 16.73 | 16.82 | 16,420 | -0.05(-0.28%) |
Jan 05, 2021 | 16.95 | 16.99 | 16.85 | 16.86 | 19,630 | -0.53(-3.02%) |
Jan 04, 2021 | 17.24 | 17.43 | 17.22 | 17.39 | 24,572 | -0.29(-1.65%) |
Dec 31, 2020 | 17.68 | 17.68 | 17.68 | 36,259 | -0.27(-1.53%) | |
Dec 30, 2020 | 18.02 | 18.02 | 17.95 | 17.96 | 36,259 | -0.28(-1.56%) |
Dec 29, 2020 | 18.24 | 18.30 | 18.23 | 18.24 | 27,302 | +0.01(+0.05%) |
Dec 28, 2020 | 18.22 | 18.29 | 18.22 | 18.23 | 16,771 | -0.24(-1.31%) |
Dec 24, 2020 | 18.48 | 18.48 | 18.45 | 18.47 | 16,300 | -0.01(-0.04%) |
Dec 23, 2020 | 18.46 | 18.50 | 18.45 | 18.48 | 22,529 | -0.17(-0.91%) |
Dec 22, 2020 | 18.57 | 18.67 | 18.57 | 18.65 | 36,388 | +0.19(+1.03%) |
Dec 21, 2020 | 18.58 | 18.58 | 18.43 | 18.46 | 44,717 | -0.01(-0.03%) |
Dec 18, 2020 | 18.50 | 18.50 | 18.45 | 18.47 | 13,100 | +0.02(+0.09%) |
Dec 17, 2020 | 18.40 | 18.50 | 18.37 | 18.45 | 10,388 | -0.19(-1.02%) |
Dec 16, 2020 | 18.56 | 18.64 | 18.56 | 18.64 | 27,487 | +0.05(+0.25%) |
Dec 15, 2020 | 18.71 | 18.71 | 18.59 | 18.59 | 10,373 | -0.17(-0.89%) |
Dec 14, 2020 | 18.69 | 18.79 | 18.68 | 18.76 | 13,816 | -0.26(-1.37%) |
Dec 11, 2020 | 18.94 | 19.02 | 18.93 | 19.02 | 12,800 | +0.31(+1.66%) |
Dec 10, 2020 | 18.68 | 18.72 | 18.65 | 18.71 | 35,966 | -0.10(-0.51%) |
Dec 09, 2020 | 18.62 | 18.81 | 18.62 | 18.81 | 1,810 | +0.39(+2.12%) |
Dec 08, 2020 | 18.43 | 18.46 | 18.42 | 18.42 | 1,727 | +0.11(+0.58%) |
Dec 07, 2020 | 18.38 | 18.38 | 18.30 | 18.31 | 5,947 | +0.06(+0.33%) |
Dec 04, 2020 | 18.23 | 18.27 | 18.20 | 18.25 | 23,900 | +0.00(+0.00%) |
Dec 03, 2020 | 18.29 | 18.30 | 18.24 | 18.25 | 4,896 | -0.01(-0.06%) |
Dec 02, 2020 | 18.30 | 18.31 | 18.24 | 18.26 | 12,458 | -0.02(-0.10%) |
Dec 01, 2020 | 18.42 | 18.42 | 18.28 | 18.28 | 8,188 | -0.53(-2.82%) |
Nov 30, 2020 | 18.69 | 18.84 | 18.69 | 18.81 | 56,358 | +0.14(+0.75%) |
Nov 27, 2020 | 18.77 | 18.77 | 18.64 | 18.67 | 6,200 | -0.29(-1.55%) |
Nov 25, 2020 | 18.99 | 19.00 | 18.96 | 18.96 | 14,400 | +0.17(+0.92%) |
Nov 24, 2020 | 18.86 | 18.86 | 18.78 | 18.79 | 8,630 | +0.03(+0.19%) |
Nov 23, 2020 | 18.62 | 18.77 | 18.61 | 18.76 | 7,326 | -0.07(-0.40%) |
Nov 20, 2020 | 18.80 | 18.84 | 18.80 | 18.83 | 8,000 | -0.08(-0.42%) |
Nov 19, 2020 | 18.98 | 19.02 | 18.91 | 18.91 | 29,313 | -0.16(-0.84%) |
Nov 18, 2020 | 19.00 | 19.08 | 19.00 | 19.07 | 2,816 | +0.10(+0.53%) |
Nov 17, 2020 | 19.02 | 19.07 | 18.92 | 18.97 | 17,047 | -0.01(-0.05%) |
Nov 16, 2020 | 18.98 | 19.05 | 18.96 | 18.98 | 35,883 | -0.33(-1.71%) |
Nov 13, 2020 | 19.37 | 19.43 | 19.25 | 19.31 | 30,700 | +0.07(+0.36%) |
Nov 12, 2020 | 19.13 | 19.26 | 19.05 | 19.24 | 37,627 | +0.06(+0.31%) |
Nov 11, 2020 | 19.25 | 19.27 | 19.15 | 19.18 | 21,162 | +0.23(+1.22%) |
Nov 10, 2020 | 19.07 | 19.10 | 18.90 | 18.95 | 28,302 | +0.05(+0.26%) |
Nov 09, 2020 | 18.54 | 18.90 | 18.53 | 18.90 | 16,661 | -0.21(-1.08%) |
Nov 06, 2020 | 19.17 | 19.19 | 19.07 | 19.11 | 5,800 | +0.08(+0.41%) |
Nov 05, 2020 | 18.91 | 19.09 | 18.90 | 19.03 | 12,840 | -0.22(-1.15%) |
Nov 04, 2020 | 19.61 | 19.62 | 19.20 | 19.25 | 12,880 | -0.68(-3.41%) |
Nov 03, 2020 | 19.99 | 20.04 | 19.90 | 19.93 | 8,109 | -0.19(-0.94%) |
Nov 02, 2020 | 20.19 | 20.19 | 20.12 | 20.12 | 4,549 | -0.14(-0.69%) |
Oct 30, 2020 | 20.30 | 20.30 | 20.24 | 20.26 | 16,400 | +0.24(+1.20%) |
Oct 29, 2020 | 20.11 | 20.15 | 20.02 | 20.02 | 9,857 | -0.46(-2.24%) |
Oct 28, 2020 | 20.49 | 20.53 | 20.40 | 20.48 | 15,857 | +0.15(+0.74%) |
Oct 27, 2020 | 20.37 | 20.47 | 20.33 | 20.33 | 4,044 | -0.13(-0.62%) |
Oct 26, 2020 | 20.43 | 20.52 | 20.40 | 20.46 | 18,405 | +0.36(+1.78%) |
Oct 23, 2020 | 20.13 | 20.13 | 20.07 | 20.10 | 11,400 | +0.10(+0.50%) |
Oct 22, 2020 | 19.99 | 20.02 | 19.95 | 20.00 | 23,195 | +0.09(+0.45%) |
Oct 21, 2020 | 19.86 | 19.91 | 19.81 | 19.91 | 9,082 | -0.04(-0.22%) |
Oct 20, 2020 | 20.09 | 20.09 | 19.90 | 19.96 | 3,553 | -0.22(-1.11%) |
Oct 19, 2020 | 20.07 | 20.18 | 20.05 | 20.18 | 1,012,427 | +0.19(+0.95%) |
Oct 16, 2020 | 19.98 | 20.00 | 19.91 | 19.99 | 21,400 | -0.13(-0.63%) |
Oct 15, 2020 | 20.18 | 20.18 | 20.10 | 20.12 | 6,862 | +0.03(+0.13%) |
Oct 14, 2020 | 19.99 | 20.11 | 19.99 | 20.09 | 14,356 | +0.16(+0.80%) |
Oct 13, 2020 | 19.93 | 20.02 | 19.90 | 19.93 | 20,212 | -0.06(-0.30%) |
Oct 12, 2020 | 20.05 | 20.05 | 19.99 | 19.99 | 17,423 | -0.42(-2.05%) |
Oct 09, 2020 | 20.41 | 20.44 | 20.38 | 20.41 | 19,300 | -0.17(-0.83%) |
Oct 08, 2020 | 20.60 | 20.63 | 20.54 | 20.58 | 25,441 | -0.01(-0.05%) |
Oct 07, 2020 | 20.64 | 20.66 | 20.57 | 20.59 | 11,240 | -0.20(-0.96%) |
Oct 06, 2020 | 20.70 | 20.85 | 20.70 | 20.79 | 20,464 | -0.00(-0.00%) |
Oct 05, 2020 | 20.89 | 20.91 | 20.79 | 20.79 | 17,600 | -0.28(-1.35%) |
Oct 02, 2020 | 21.18 | 21.18 | 20.99 | 21.07 | 8,100 | +0.22(+1.07%) |