Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.67 | 17.68 | 17.64 | 17.67 | 1,343,299 | -0.02(-0.10%) |
Oct 28, 2021 | 17.68 | 17.69 | 17.66 | 17.69 | 1,768,623 | -0.01(-0.05%) |
Oct 27, 2021 | 17.68 | 17.70 | 17.65 | 17.70 | 1,651,862 | +0.02(+0.10%) |
Oct 26, 2021 | 17.68 | 17.67 | 17.68 | 1,431,991 | +0.01(+0.05%) | |
Oct 25, 2021 | 17.66 | 17.68 | 17.65 | 17.67 | 1,634,120 | +0.01(+0.05%) |
Oct 22, 2021 | 17.66 | 17.67 | 17.64 | 17.66 | 1,139,459 | -0.01(-0.05%) |
Oct 21, 2021 | 17.68 | 17.69 | 17.64 | 17.67 | 1,366,039 | -0.01(-0.07%) |
Oct 20, 2021 | 17.66 | 17.68 | 17.65 | 17.68 | 1,321,815 | +0.02(+0.10%) |
Oct 19, 2021 | 17.65 | 17.68 | 17.65 | 17.67 | 2,382,546 | +0.02(+0.10%) |
Oct 18, 2021 | 17.64 | 17.66 | 17.62 | 17.65 | 1,267,241 | +0.00(+0.00%) |
Oct 15, 2021 | 17.68 | 17.68 | 17.64 | 17.65 | 1,873,526 | -0.01(-0.05%) |
Oct 14, 2021 | 17.63 | 17.67 | 17.63 | 17.66 | 1,963,448 | +0.04(+0.24%) |
Oct 13, 2021 | 17.58 | 17.62 | 17.57 | 17.62 | 2,326,489 | +0.05(+0.29%) |
Oct 12, 2021 | 17.53 | 17.57 | 17.53 | 17.56 | 1,596,631 | +0.04(+0.25%) |
Oct 11, 2021 | 17.53 | 17.55 | 17.51 | 17.52 | 1,847,790 | -0.03(-0.20%) |
Oct 08, 2021 | 17.57 | 17.57 | 17.52 | 17.55 | 3,367,114 | +0.00(+0.00%) |
Oct 07, 2021 | 17.60 | 17.60 | 17.55 | 17.55 | 2,106,310 | -0.03(-0.15%) |
Oct 06, 2021 | 17.59 | 17.59 | 17.55 | 17.58 | 8,752,087 | -0.04(-0.24%) |
Oct 05, 2021 | 17.64 | 17.64 | 17.61 | 17.62 | 1,486,377 | -0.02(-0.10%) |
Oct 04, 2021 | 17.67 | 17.68 | 17.62 | 17.64 | 1,679,878 | -0.03(-0.19%) |
Oct 01, 2021 | 17.68 | 17.69 | 17.65 | 17.68 | 2,085,684 | +0.01(+0.05%) |
Sep 30, 2021 | 17.68 | 17.69 | 17.65 | 17.67 | 3,477,857 | -0.01(-0.05%) |
Sep 29, 2021 | 17.64 | 17.68 | 17.63 | 17.68 | 1,349,055 | +0.04(+0.24%) |
Sep 28, 2021 | 17.66 | 17.66 | 17.61 | 17.63 | 1,787,963 | -0.05(-0.29%) |
Sep 27, 2021 | 17.71 | 17.71 | 17.68 | 17.68 | 1,257,456 | -0.04(-0.24%) |
Sep 24, 2021 | 17.73 | 17.74 | 17.70 | 17.73 | 1,698,051 | -0.03(-0.19%) |
Sep 23, 2021 | 17.78 | 17.79 | 17.74 | 17.76 | 2,130,293 | -0.02(-0.13%) |
Sep 22, 2021 | 17.73 | 17.79 | 17.72 | 17.78 | 2,585,622 | +0.05(+0.29%) |
Sep 21, 2021 | 17.71 | 17.73 | 17.71 | 17.73 | 1,195,571 | +0.01(+0.05%) |
Sep 20, 2021 | 17.73 | 17.73 | 17.68 | 17.72 | 1,501,953 | -0.05(-0.29%) |
Sep 17, 2021 | 17.78 | 17.78 | 17.76 | 17.78 | 1,491,480 | +0.00(+0.00%) |
Sep 16, 2021 | 17.76 | 17.78 | 17.73 | 17.78 | 1,438,045 | +0.02(+0.10%) |
Sep 15, 2021 | 17.72 | 17.76 | 17.72 | 17.76 | 1,380,927 | +0.03(+0.15%) |
Sep 14, 2021 | 17.76 | 17.76 | 17.72 | 17.73 | 1,559,794 | -0.01(-0.05%) |
Sep 13, 2021 | 17.74 | 17.74 | 17.72 | 17.74 | 1,606,711 | +0.00(+0.00%) |
Sep 10, 2021 | 17.74 | 17.74 | 17.72 | 17.74 | 1,120,613 | +0.01(+0.05%) |
Sep 09, 2021 | 17.72 | 17.72 | 17.71 | 17.73 | 1,319,736 | +0.03(+0.19%) |
Sep 08, 2021 | 17.72 | 17.72 | 17.70 | 17.70 | 974,874 | -0.01(-0.05%) |
Sep 07, 2021 | 17.71 | 17.72 | 17.70 | 17.71 | 1,010,409 | -0.03(-0.14%) |
Sep 03, 2021 | 17.72 | 17.73 | 17.71 | 17.73 | 1,083,146 | +0.01(+0.05%) |
Sep 02, 2021 | 17.69 | 17.72 | 17.69 | 17.72 | 1,028,180 | +0.03(+0.15%) |
Sep 01, 2021 | 17.68 | 17.70 | 17.67 | 17.70 | 1,244,347 | +0.03(+0.15%) |
Aug 31, 2021 | 17.67 | 17.67 | 17.64 | 17.67 | 2,167,846 | +0.01(+0.05%) |
Aug 30, 2021 | 17.65 | 17.66 | 17.64 | 17.66 | 1,195,612 | +0.02(+0.10%) |
Aug 27, 2021 | 17.63 | 17.65 | 17.61 | 17.65 | 1,434,633 | +0.04(+0.24%) |
Aug 26, 2021 | 17.66 | 17.66 | 17.60 | 17.60 | 1,354,218 | -0.05(-0.29%) |
Aug 25, 2021 | 17.66 | 17.66 | 17.63 | 17.66 | 1,496,698 | +0.00(+0.00%) |
Aug 24, 2021 | 17.65 | 17.66 | 17.65 | 17.66 | 1,688,725 | +0.00(+0.02%) |
Aug 23, 2021 | 17.63 | 17.65 | 17.63 | 17.65 | 1,200,683 | +0.02(+0.10%) |
Aug 20, 2021 | 17.60 | 17.63 | 17.60 | 17.63 | 827,012 | +0.01(+0.05%) |
Aug 19, 2021 | 17.62 | 17.63 | 17.59 | 17.63 | 1,896,868 | +0.00(+0.00%) |
Aug 18, 2021 | 17.64 | 17.64 | 17.61 | 17.63 | 1,533,712 | -0.01(-0.05%) |
Aug 17, 2021 | 17.64 | 17.64 | 17.62 | 17.63 | 1,825,598 | -0.02(-0.10%) |
Aug 16, 2021 | 17.64 | 17.65 | 17.63 | 17.65 | 1,110,437 | +0.01(+0.05%) |
Aug 13, 2021 | 17.63 | 17.64 | 17.60 | 17.64 | 3,989,884 | +0.03(+0.15%) |
Aug 12, 2021 | 17.62 | 17.63 | 17.60 | 17.62 | 1,803,363 | +0.01(+0.05%) |
Aug 11, 2021 | 17.61 | 17.63 | 17.60 | 17.61 | 1,435,848 | +0.01(+0.05%) |
Aug 10, 2021 | 17.64 | 17.64 | 17.58 | 17.60 | 1,638,848 | -0.05(-0.29%) |
Aug 09, 2021 | 17.68 | 17.68 | 17.63 | 17.65 | 1,514,472 | -0.02(-0.10%) |
Aug 06, 2021 | 17.68 | 17.68 | 17.66 | 17.67 | 1,114,450 | +0.00(+0.00%) |
Aug 05, 2021 | 17.67 | 17.69 | 17.66 | 17.67 | 1,521,253 | +0.02(+0.10%) |
Aug 04, 2021 | 17.66 | 17.66 | 17.63 | 17.65 | 1,609,797 | +0.01(+0.05%) |
Aug 03, 2021 | 17.64 | 17.64 | 17.63 | 17.64 | 987,458 | +0.01(+0.05%) |
Aug 02, 2021 | 17.63 | 17.63 | 17.62 | 17.63 | 1,669,549 | +0.01(+0.05%) |
Jul 30, 2021 | 17.61 | 17.63 | 17.59 | 17.63 | 1,306,760 | +0.01(+0.05%) |
Jul 29, 2021 | 17.58 | 17.62 | 17.58 | 17.62 | 1,543,604 | +0.03(+0.15%) |
Jul 28, 2021 | 17.58 | 17.60 | 17.57 | 17.59 | 1,442,746 | +0.02(+0.10%) |
Jul 27, 2021 | 17.60 | 17.61 | 17.57 | 17.57 | 1,461,443 | -0.03(-0.19%) |
Jul 26, 2021 | 17.60 | 17.61 | 17.58 | 17.61 | 1,071,320 | +0.02(+0.10%) |
Jul 23, 2021 | 17.60 | 17.60 | 17.58 | 17.59 | 1,126,784 | +0.00(+0.00%) |
Jul 22, 2021 | 17.59 | 17.61 | 17.57 | 17.59 | 3,042,887 | +0.02(+0.10%) |
Jul 21, 2021 | 17.58 | 17.58 | 17.56 | 17.57 | 3,483,901 | +0.00(+0.00%) |
Jul 20, 2021 | 17.56 | 17.57 | 17.54 | 17.57 | 2,177,110 | +0.02(+0.10%) |
Jul 19, 2021 | 17.58 | 17.58 | 17.54 | 17.56 | 2,092,681 | -0.03(-0.15%) |
Jul 16, 2021 | 17.60 | 17.60 | 17.58 | 17.58 | 1,306,661 | -0.02(-0.10%) |
Jul 15, 2021 | 17.59 | 17.61 | 17.57 | 17.60 | 2,204,550 | +0.01(+0.05%) |
Jul 14, 2021 | 17.58 | 17.59 | 17.57 | 17.59 | 1,719,543 | +0.02(+0.10%) |
Jul 13, 2021 | 17.58 | 17.59 | 17.56 | 17.57 | 1,666,337 | +0.00(+0.00%) |
Jul 12, 2021 | 17.59 | 17.59 | 17.57 | 17.57 | 1,346,129 | -0.01(-0.05%) |
Jul 09, 2021 | 17.55 | 17.58 | 17.55 | 17.58 | 1,857,928 | +0.02(+0.10%) |
Jul 08, 2021 | 17.55 | 17.59 | 17.53 | 17.57 | 2,624,738 | +0.02(+0.10%) |
Jul 07, 2021 | 17.58 | 17.58 | 17.54 | 17.55 | 1,864,037 | +0.00(+0.00%) |
Jul 06, 2021 | 17.54 | 17.57 | 17.54 | 17.55 | 1,558,836 | +0.00(+0.00%) |
Jul 02, 2021 | 17.55 | 17.55 | 17.53 | 17.55 | 1,832,872 | +0.02(+0.10%) |
Jul 01, 2021 | 17.53 | 17.54 | 17.51 | 17.53 | 2,101,990 | +0.01(+0.05%) |
Jun 30, 2021 | 17.50 | 17.53 | 17.49 | 17.52 | 1,595,344 | +0.04(+0.24%) |
Jun 29, 2021 | 17.50 | 17.50 | 17.48 | 17.48 | 1,457,012 | -0.02(-0.10%) |
Jun 28, 2021 | 17.47 | 17.50 | 17.46 | 17.50 | 1,778,556 | +0.03(+0.20%) |
Jun 25, 2021 | 17.46 | 17.48 | 17.46 | 17.46 | 1,388,774 | +0.00(+0.00%) |
Jun 24, 2021 | 17.47 | 17.47 | 17.45 | 17.46 | 1,738,504 | +0.01(+0.06%) |
Jun 23, 2021 | 17.45 | 17.45 | 17.44 | 17.45 | 1,419,254 | +0.01(+0.05%) |
Jun 22, 2021 | 17.43 | 17.45 | 17.42 | 17.45 | 1,705,909 | +0.03(+0.15%) |
Jun 21, 2021 | 17.42 | 17.44 | 17.42 | 17.42 | 1,203,641 | +0.00(+0.00%) |
Jun 18, 2021 | 17.43 | 17.43 | 17.41 | 17.42 | 4,057,697 | -0.02(-0.10%) |
Jun 17, 2021 | 17.40 | 17.44 | 17.39 | 17.44 | 2,468,429 | +0.03(+0.15%) |
Jun 16, 2021 | 17.41 | 17.43 | 17.39 | 17.41 | 1,713,536 | -0.01(-0.05%) |
Jun 15, 2021 | 17.41 | 17.45 | 17.40 | 17.42 | 1,792,545 | +0.00(+0.00%) |
Jun 14, 2021 | 17.41 | 17.42 | 17.39 | 17.42 | 991,150 | +0.02(+0.10%) |
Jun 11, 2021 | 17.41 | 17.41 | 17.39 | 17.40 | 1,252,065 | +0.02(+0.10%) |
Jun 10, 2021 | 17.37 | 17.39 | 17.36 | 17.39 | 1,176,321 | +0.02(+0.10%) |
Jun 09, 2021 | 17.37 | 17.38 | 17.35 | 17.37 | 1,445,400 | +0.01(+0.05%) |
Jun 08, 2021 | 17.36 | 17.37 | 17.34 | 17.36 | 1,342,605 | +0.02(+0.10%) |
Jun 07, 2021 | 17.34 | 17.35 | 17.31 | 17.34 | 1,782,461 | -0.01(-0.05%) |
Jun 04, 2021 | 17.33 | 17.35 | 17.33 | 17.35 | 1,711,366 | +0.02(+0.10%) |
Jun 03, 2021 | 17.33 | 17.34 | 17.30 | 17.34 | 1,249,715 | +0.00(+0.00%) |
Jun 02, 2021 | 17.31 | 17.34 | 17.30 | 17.34 | 1,349,510 | +0.05(+0.29%) |
Jun 01, 2021 | 17.28 | 17.31 | 17.26 | 17.28 | 1,834,374 | +0.00(+0.00%) |
May 28, 2021 | 17.28 | 17.29 | 17.26 | 17.28 | 1,593,986 | +0.02(+0.10%) |
May 27, 2021 | 17.27 | 17.28 | 17.26 | 17.27 | 1,994,859 | +0.01(+0.05%) |
May 26, 2021 | 17.25 | 17.27 | 17.24 | 17.26 | 1,810,664 | +0.02(+0.10%) |
May 25, 2021 | 17.25 | 17.26 | 17.23 | 17.24 | 2,727,986 | +0.01(+0.05%) |
May 24, 2021 | 17.22 | 17.27 | 17.22 | 17.23 | 1,642,209 | +0.03(+0.15%) |
May 21, 2021 | 17.22 | 17.23 | 17.20 | 17.21 | 1,300,304 | +0.01(+0.08%) |
May 20, 2021 | 17.19 | 17.20 | 17.18 | 17.19 | 1,305,975 | +0.03(+0.15%) |
May 19, 2021 | 17.18 | 17.18 | 17.12 | 17.17 | 1,515,013 | -0.01(-0.05%) |
May 18, 2021 | 17.18 | 17.18 | 17.16 | 17.18 | 1,541,793 | +0.01(+0.05%) |
May 17, 2021 | 17.19 | 17.25 | 17.14 | 17.17 | 3,562,996 | -0.02(-0.10%) |
May 14, 2021 | 17.16 | 17.19 | 17.16 | 17.19 | 1,152,899 | +0.04(+0.25%) |
May 13, 2021 | 17.11 | 17.15 | 17.11 | 17.14 | 1,540,044 | +0.02(+0.10%) |
May 12, 2021 | 17.17 | 17.17 | 17.11 | 17.13 | 3,188,646 | -0.07(-0.39%) |
May 11, 2021 | 17.22 | 17.22 | 17.16 | 17.19 | 1,833,452 | -0.04(-0.24%) |
May 10, 2021 | 17.25 | 17.25 | 17.22 | 17.24 | 5,904,823 | -0.01(-0.05%) |
May 07, 2021 | 17.20 | 17.25 | 17.20 | 17.24 | 1,465,710 | +0.08(+0.49%) |
May 06, 2021 | 17.22 | 17.24 | 17.16 | 17.16 | 2,424,146 | -0.06(-0.34%) |
May 05, 2021 | 17.23 | 17.24 | 17.21 | 17.22 | 1,803,050 | +0.01(+0.05%) |
May 04, 2021 | 17.19 | 17.23 | 17.17 | 17.21 | 1,472,289 | +0.03(+0.15%) |
May 03, 2021 | 17.19 | 17.21 | 17.16 | 17.19 | 2,185,377 | +0.03(+0.15%) |
Apr 30, 2021 | 17.14 | 17.20 | 17.14 | 17.16 | 1,409,696 | -0.02(-0.10%) |
Apr 29, 2021 | 17.20 | 17.22 | 17.16 | 17.18 | 1,234,948 | -0.03(-0.15%) |
Apr 28, 2021 | 17.20 | 17.21 | 17.18 | 17.20 | 1,360,846 | +0.01(+0.05%) |
Apr 27, 2021 | 17.22 | 17.22 | 17.17 | 17.19 | 1,103,880 | -0.03(-0.15%) |
Apr 26, 2021 | 17.19 | 17.22 | 17.19 | 17.22 | 1,569,196 | +0.02(+0.10%) |
Apr 23, 2021 | 17.21 | 17.21 | 17.15 | 17.20 | 2,049,918 | +0.02(+0.10%) |
Apr 22, 2021 | 17.19 | 17.19 | 17.14 | 17.19 | 1,988,676 | +0.01(+0.05%) |
Apr 21, 2021 | 17.18 | 17.19 | 17.15 | 17.18 | 1,650,235 | +0.02(+0.10%) |
Apr 20, 2021 | 17.18 | 17.18 | 17.13 | 17.16 | 1,354,052 | -0.01(-0.05%) |
Apr 19, 2021 | 17.15 | 17.18 | 17.13 | 17.17 | 2,670,192 | +0.03(+0.20%) |
Apr 16, 2021 | 17.17 | 17.18 | 17.10 | 17.13 | 2,239,839 | -0.01(-0.05%) |
Apr 15, 2021 | 17.10 | 17.15 | 17.10 | 17.14 | 1,117,991 | +0.04(+0.25%) |
Apr 14, 2021 | 17.13 | 17.13 | 17.09 | 17.10 | 1,511,470 | -0.01(-0.05%) |
Apr 13, 2021 | 17.08 | 17.11 | 17.05 | 17.11 | 1,769,904 | +0.05(+0.30%) |
Apr 12, 2021 | 17.12 | 17.12 | 17.06 | 17.06 | 1,147,549 | -0.04(-0.25%) |
Apr 09, 2021 | 17.09 | 17.10 | 17.07 | 17.10 | 1,453,578 | +0.00(+0.00%) |
Apr 08, 2021 | 17.10 | 17.12 | 17.06 | 17.10 | 1,567,873 | +0.01(+0.05%) |
Apr 07, 2021 | 17.08 | 17.09 | 17.06 | 17.09 | 1,480,079 | +0.03(+0.20%) |
Apr 06, 2021 | 17.00 | 17.06 | 17.00 | 17.06 | 1,844,784 | +0.03(+0.15%) |
Apr 05, 2021 | 17.03 | 17.04 | 17.01 | 17.03 | 1,852,483 | +0.02(+0.10%) |
Apr 01, 2021 | 16.98 | 17.03 | 16.98 | 17.02 | 2,539,157 | +0.06(+0.35%) |
Mar 31, 2021 | 16.94 | 16.97 | 16.88 | 16.96 | 1,437,553 | +0.06(+0.35%) |
Mar 30, 2021 | 16.96 | 16.96 | 16.86 | 16.90 | 2,870,594 | -0.03(-0.20%) |
Mar 29, 2021 | 16.95 | 16.98 | 16.92 | 16.93 | 1,427,328 | -0.03(-0.20%) |
Mar 26, 2021 | 16.98 | 16.98 | 16.95 | 16.97 | 1,547,924 | -0.01(-0.05%) |
Mar 25, 2021 | 16.93 | 16.99 | 16.92 | 16.97 | 1,908,209 | +0.03(+0.18%) |
Mar 24, 2021 | 16.95 | 16.97 | 16.94 | 16.94 | 1,678,421 | +0.01(+0.05%) |
Mar 23, 2021 | 16.92 | 16.94 | 16.89 | 16.94 | 1,345,335 | +0.05(+0.30%) |
Mar 22, 2021 | 16.93 | 16.94 | 16.86 | 16.89 | 1,620,228 | -0.04(-0.25%) |
Mar 19, 2021 | 16.84 | 16.93 | 16.83 | 16.93 | 2,816,331 | +0.08(+0.45%) |
Mar 18, 2021 | 16.92 | 16.92 | 16.82 | 16.85 | 1,948,871 | -0.08(-0.45%) |
Mar 17, 2021 | 16.94 | 16.98 | 16.89 | 16.93 | 1,727,715 | +0.01(+0.05%) |
Mar 16, 2021 | 16.93 | 17.06 | 16.92 | 16.92 | 3,123,526 | -0.01(-0.05%) |
Mar 15, 2021 | 16.90 | 16.93 | 16.89 | 16.93 | 1,485,459 | +0.04(+0.25%) |
Mar 12, 2021 | 16.89 | 16.92 | 16.86 | 16.89 | 1,291,096 | -0.04(-0.25%) |
Mar 11, 2021 | 16.90 | 16.95 | 16.89 | 16.93 | 2,065,490 | +0.07(+0.40%) |
Mar 10, 2021 | 16.88 | 16.89 | 16.84 | 16.86 | 3,775,192 | +0.01(+0.05%) |
Mar 09, 2021 | 16.80 | 16.87 | 16.79 | 16.85 | 2,612,501 | +0.07(+0.40%) |
Mar 08, 2021 | 16.87 | 16.87 | 16.78 | 16.78 | 1,570,590 | -0.06(-0.35%) |
Mar 05, 2021 | 16.78 | 16.85 | 16.72 | 16.84 | 1,664,499 | +0.07(+0.40%) |
Mar 04, 2021 | 16.87 | 16.88 | 16.74 | 16.78 | 2,931,917 | -0.08(-0.50%) |
Mar 03, 2021 | 16.87 | 16.91 | 16.81 | 16.86 | 3,226,992 | -0.02(-0.10%) |
Mar 02, 2021 | 16.89 | 16.89 | 16.83 | 16.88 | 2,152,309 | +0.02(+0.10%) |
Mar 01, 2021 | 16.84 | 16.91 | 16.78 | 16.86 | 5,182,773 | +0.03(+0.20%) |
Feb 26, 2021 | 16.74 | 16.83 | 16.68 | 16.83 | 1,678,819 | +0.11(+0.65%) |
Feb 25, 2021 | 16.85 | 16.85 | 16.68 | 16.72 | 3,587,847 | -0.12(-0.70%) |
Feb 24, 2021 | 16.89 | 16.89 | 16.78 | 16.83 | 1,252,133 | -0.04(-0.25%) |
Feb 23, 2021 | 16.91 | 16.92 | 16.82 | 16.88 | 2,395,719 | +0.01(+0.05%) |
Feb 22, 2021 | 16.94 | 16.95 | 16.86 | 16.87 | 1,917,884 | -0.10(-0.59%) |
Feb 19, 2021 | 16.96 | 16.99 | 16.90 | 16.97 | 1,280,841 | +0.02(+0.10%) |
Feb 18, 2021 | 16.96 | 16.97 | 16.89 | 16.95 | 1,961,439 | -0.02(-0.10%) |
Feb 17, 2021 | 16.95 | 16.99 | 16.93 | 16.97 | 2,998,213 | +0.02(+0.10%) |
Feb 16, 2021 | 16.94 | 16.97 | 16.89 | 16.95 | 1,837,375 | +0.04(+0.25%) |
Feb 12, 2021 | 16.95 | 16.99 | 16.89 | 16.91 | 1,927,192 | -0.04(-0.25%) |
Feb 11, 2021 | 17.01 | 17.02 | 16.94 | 16.95 | 2,851,898 | -0.02(-0.15%) |
Feb 10, 2021 | 17.01 | 17.01 | 16.96 | 16.98 | 1,990,288 | +0.00(+0.00%) |
Feb 09, 2021 | 16.94 | 16.99 | 16.93 | 16.98 | 1,651,813 | +0.05(+0.30%) |
Feb 08, 2021 | 16.94 | 16.96 | 16.91 | 16.93 | 2,123,528 | +0.02(+0.10%) |
Feb 05, 2021 | 16.91 | 16.95 | 16.89 | 16.91 | 1,769,528 | -0.02(-0.10%) |
Feb 04, 2021 | 16.89 | 16.94 | 16.85 | 16.93 | 2,788,282 | +0.07(+0.40%) |
Feb 03, 2021 | 16.90 | 16.93 | 16.86 | 16.86 | 1,573,684 | -0.02(-0.15%) |
Feb 02, 2021 | 16.86 | 16.92 | 16.84 | 16.89 | 2,777,774 | +0.06(+0.35%) |
Feb 01, 2021 | 16.81 | 16.88 | 16.78 | 16.83 | 3,142,908 | +0.07(+0.40%) |
Jan 29, 2021 | 16.81 | 16.86 | 16.70 | 16.76 | 3,456,869 | -0.03(-0.20%) |
Jan 28, 2021 | 16.81 | 16.86 | 16.79 | 16.79 | 2,532,386 | -0.02(-0.15%) |
Jan 27, 2021 | 16.89 | 16.89 | 16.79 | 16.82 | 2,613,056 | -0.05(-0.30%) |
Jan 26, 2021 | 16.89 | 16.92 | 16.87 | 16.87 | 1,465,387 | +0.02(+0.10%) |
Jan 25, 2021 | 16.88 | 16.89 | 16.85 | 16.85 | 1,713,070 | -0.04(-0.25%) |
Jan 22, 2021 | 16.86 | 16.91 | 16.86 | 16.89 | 1,696,087 | +0.01(+0.05%) |
Jan 21, 2021 | 16.97 | 16.98 | 16.79 | 16.89 | 2,980,695 | -0.06(-0.34%) |
Jan 20, 2021 | 16.86 | 16.94 | 16.86 | 16.94 | 1,956,626 | +0.11(+0.64%) |
Jan 19, 2021 | 16.88 | 16.89 | 16.83 | 16.84 | 2,442,666 | -0.02(-0.10%) |
Jan 15, 2021 | 16.85 | 16.88 | 16.83 | 16.85 | 1,517,212 | +0.00(+0.00%) |
Jan 14, 2021 | 16.84 | 16.87 | 16.80 | 16.85 | 1,903,574 | +0.02(+0.15%) |
Jan 13, 2021 | 16.68 | 16.84 | 16.68 | 16.83 | 2,708,662 | +0.12(+0.70%) |
Jan 12, 2021 | 16.79 | 16.79 | 16.68 | 16.71 | 2,100,220 | -0.06(-0.35%) |
Jan 11, 2021 | 16.83 | 16.83 | 16.76 | 16.77 | 1,370,028 | -0.07(-0.40%) |
Jan 08, 2021 | 16.84 | 16.84 | 16.79 | 16.84 | 3,740,012 | +0.02(+0.15%) |
Jan 07, 2021 | 16.81 | 16.83 | 16.75 | 16.81 | 2,171,948 | +0.02(+0.15%) |
Jan 06, 2021 | 16.80 | 16.83 | 16.71 | 16.79 | 2,209,792 | -0.05(-0.30%) |
Jan 05, 2021 | 16.76 | 16.85 | 16.74 | 16.84 | 2,147,813 | +0.05(+0.30%) |
Jan 04, 2021 | 16.84 | 16.85 | 16.74 | 16.79 | 2,719,224 | -0.01(-0.05%) |
Dec 31, 2020 | 16.79 | 16.79 | 16.79 | 980,893 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.80 | 16.84 | 16.80 | 16.83 | 980,893 | +0.01(+0.05%) |
Dec 29, 2020 | 16.80 | 16.83 | 16.79 | 16.82 | 966,520 | +0.05(+0.30%) |
Dec 28, 2020 | 16.83 | 16.83 | 16.77 | 16.77 | 751,998 | -0.02(-0.15%) |
Dec 24, 2020 | 16.79 | 16.80 | 16.78 | 16.79 | 421,621 | +0.03(+0.21%) |
Dec 23, 2020 | 16.73 | 16.78 | 16.70 | 16.76 | 1,770,242 | +0.07(+0.45%) |
Dec 22, 2020 | 16.81 | 16.82 | 16.68 | 16.68 | 3,490,264 | -0.10(-0.59%) |
Dec 21, 2020 | 16.78 | 16.82 | 16.65 | 16.78 | 1,954,261 | -0.03(-0.20%) |
Dec 18, 2020 | 16.83 | 16.86 | 16.79 | 16.82 | 1,512,862 | -0.01(-0.05%) |
Dec 17, 2020 | 16.78 | 16.83 | 16.77 | 16.83 | 1,597,287 | +0.06(+0.35%) |
Dec 16, 2020 | 16.78 | 16.78 | 16.74 | 16.77 | 1,765,958 | -0.01(-0.05%) |
Dec 15, 2020 | 16.73 | 16.78 | 16.69 | 16.78 | 1,686,239 | +0.07(+0.40%) |
Dec 14, 2020 | 16.72 | 16.73 | 16.69 | 16.71 | 1,132,811 | -0.01(-0.05%) |
Dec 11, 2020 | 16.69 | 16.73 | 16.68 | 16.72 | 1,155,680 | +0.04(+0.25%) |
Dec 10, 2020 | 16.69 | 16.73 | 16.66 | 16.68 | 976,002 | -0.02(-0.10%) |
Dec 09, 2020 | 16.73 | 16.73 | 16.67 | 16.69 | 990,550 | -0.01(-0.05%) |
Dec 08, 2020 | 16.68 | 16.70 | 16.67 | 16.70 | 983,691 | +0.02(+0.10%) |
Dec 07, 2020 | 16.66 | 16.69 | 16.64 | 16.68 | 1,178,777 | +0.01(+0.05%) |
Dec 04, 2020 | 16.64 | 16.68 | 16.61 | 16.68 | 960,975 | +0.05(+0.30%) |
Dec 03, 2020 | 16.59 | 16.63 | 16.59 | 16.63 | 1,088,987 | +0.01(+0.05%) |
Dec 02, 2020 | 16.59 | 16.62 | 16.57 | 16.62 | 1,181,869 | +0.02(+0.10%) |
Dec 01, 2020 | 16.57 | 16.61 | 16.56 | 16.60 | 1,601,656 | +0.04(+0.25%) |
Nov 30, 2020 | 16.55 | 16.56 | 16.51 | 16.56 | 937,962 | +0.01(+0.05%) |
Nov 27, 2020 | 16.52 | 16.55 | 16.49 | 16.55 | 567,580 | +0.06(+0.35%) |
Nov 25, 2020 | 16.51 | 16.52 | 16.47 | 16.49 | 900,619 | +0.02(+0.10%) |
Nov 24, 2020 | 16.53 | 16.55 | 16.48 | 16.48 | 1,338,641 | -0.02(-0.10%) |
Nov 23, 2020 | 16.47 | 16.49 | 16.43 | 16.49 | 962,657 | +0.07(+0.40%) |
Nov 20, 2020 | 16.36 | 16.47 | 16.36 | 16.43 | 1,425,435 | +0.04(+0.25%) |
Nov 19, 2020 | 16.35 | 16.40 | 16.34 | 16.39 | 1,215,844 | +0.02(+0.10%) |
Nov 18, 2020 | 16.42 | 16.42 | 16.37 | 16.37 | 1,416,874 | -0.02(-0.15%) |
Nov 17, 2020 | 16.26 | 16.45 | 16.26 | 16.40 | 2,372,760 | +0.09(+0.56%) |
Nov 16, 2020 | 16.30 | 16.32 | 16.28 | 16.30 | 2,040,094 | +0.02(+0.10%) |
Nov 13, 2020 | 16.30 | 16.31 | 16.27 | 16.29 | 1,967,794 | +0.02(+0.10%) |
Nov 12, 2020 | 16.28 | 16.32 | 16.24 | 16.27 | 2,193,827 | -0.04(-0.25%) |
Nov 11, 2020 | 16.31 | 16.37 | 16.27 | 16.31 | 3,500,089 | -0.01(-0.05%) |
Nov 10, 2020 | 16.26 | 16.34 | 16.24 | 16.32 | 1,884,351 | +0.03(+0.20%) |
Nov 09, 2020 | 16.18 | 16.31 | 16.15 | 16.29 | 2,146,436 | +0.16(+1.02%) |
Nov 06, 2020 | 16.15 | 16.17 | 16.12 | 16.12 | 1,804,468 | +0.00(+0.00%) |
Nov 05, 2020 | 16.05 | 16.17 | 16.05 | 16.12 | 4,277,754 | +0.04(+0.26%) |
Nov 04, 2020 | 15.94 | 16.12 | 15.92 | 16.08 | 2,431,836 | +0.12(+0.78%) |
Nov 03, 2020 | 15.88 | 15.99 | 15.86 | 15.96 | 1,636,958 | +0.12(+0.73%) |