Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.13 | 19.18 | 19.02 | 19.02 | 1,441 | -0.28(-1.46%) |
Nov 27, 2020 | 19.26 | 19.40 | 19.26 | 19.30 | 1,600 | +0.19(+1.00%) |
Nov 25, 2020 | 19.11 | 19.20 | 19.11 | 19.11 | 1,400 | -0.19(-1.00%) |
Nov 24, 2020 | 19.20 | 19.30 | 19.20 | 19.30 | 1,238 | +0.17(+0.87%) |
Nov 23, 2020 | 18.91 | 19.14 | 18.91 | 19.14 | 432 | +0.44(+2.34%) |
Nov 20, 2020 | 18.71 | 18.71 | 18.70 | 18.70 | 200 | -0.03(-0.16%) |
Nov 19, 2020 | 18.75 | 18.78 | 18.73 | 18.73 | 1,806 | +0.07(+0.39%) |
Nov 18, 2020 | 18.87 | 18.88 | 18.66 | 18.66 | 2,268 | -0.22(-1.15%) |
Nov 17, 2020 | 18.58 | 18.87 | 18.57 | 18.87 | 2,844 | +0.14(+0.75%) |
Nov 16, 2020 | 18.69 | 18.73 | 18.64 | 18.73 | 2,844 | +0.02(+0.09%) |
Nov 13, 2020 | 18.57 | 18.72 | 18.56 | 18.72 | 700 | +0.29(+1.57%) |
Nov 12, 2020 | 18.43 | 18.43 | 18.43 | 18.43 | 84 | -0.18(-0.99%) |
Nov 11, 2020 | 18.36 | 18.61 | 18.36 | 18.61 | 1,692 | +0.29(+1.58%) |
Nov 10, 2020 | 18.00 | 18.32 | 18.00 | 18.32 | 502 | +0.42(+2.35%) |
Nov 09, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 297 | -0.26(-1.45%) |
Nov 06, 2020 | 18.52 | 18.55 | 18.16 | 18.16 | 1,800 | -0.47(-2.55%) |
Nov 05, 2020 | 18.64 | 18.64 | 18.63 | 18.64 | 848 | +0.28(+1.51%) |
Nov 04, 2020 | 18.36 | 18.36 | 18.36 | 18.36 | 16 | -0.08(-0.45%) |
Nov 03, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 142 | +0.36(+1.97%) |
Nov 02, 2020 | 17.94 | 18.09 | 17.94 | 18.09 | 50,230 | +0.44(+2.51%) |
Oct 30, 2020 | 17.60 | 17.65 | 17.60 | 17.65 | 100 | -0.48(-2.64%) |
Oct 29, 2020 | 18.13 | 18.13 | 18.13 | 18.13 | 15 | +0.33(+1.87%) |
Oct 28, 2020 | 17.91 | 17.91 | 17.79 | 17.79 | 275 | -0.48(-2.60%) |
Oct 27, 2020 | 18.27 | 18.27 | 18.27 | 18.27 | 78 | +0.04(+0.24%) |
Oct 26, 2020 | 18.49 | 18.49 | 18.19 | 18.22 | 1,763 | -0.58(-3.10%) |
Oct 23, 2020 | 18.73 | 18.81 | 18.73 | 18.81 | 600 | +0.02(+0.08%) |
Oct 22, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 34 | -0.09(-0.48%) |
Oct 21, 2020 | 19.11 | 19.11 | 18.88 | 18.88 | 539 | -0.24(-1.25%) |
Oct 20, 2020 | 19.27 | 19.27 | 19.12 | 19.12 | 408 | +0.29(+1.54%) |
Oct 19, 2020 | 19.12 | 19.12 | 18.83 | 18.83 | 944 | -0.21(-1.09%) |
Oct 16, 2020 | 19.24 | 19.24 | 19.04 | 19.04 | 1,000 | -0.20(-1.05%) |
Oct 15, 2020 | 19.20 | 19.24 | 19.20 | 19.24 | 207 | +0.25(+1.31%) |
Oct 14, 2020 | 19.06 | 19.06 | 18.90 | 18.99 | 1,483 | -0.00(-0.01%) |
Oct 13, 2020 | 18.92 | 18.99 | 18.92 | 18.99 | 250 | +0.03(+0.17%) |
Oct 12, 2020 | 19.02 | 19.02 | 18.96 | 18.96 | 545 | -0.18(-0.92%) |
Oct 09, 2020 | 19.14 | 19.14 | 19.14 | 19.14 | 100 | +0.16(+0.82%) |
Oct 08, 2020 | 18.98 | 18.98 | 18.98 | 18.98 | 20 | +0.07(+0.38%) |
Oct 07, 2020 | 18.93 | 18.93 | 18.77 | 18.91 | 1,094 | +0.45(+2.41%) |
Oct 06, 2020 | 18.46 | 18.46 | 18.46 | 18.46 | 30 | +0.02(+0.11%) |
Oct 05, 2020 | 18.50 | 18.50 | 18.44 | 18.44 | 1,108 | +0.19(+1.02%) |
Oct 02, 2020 | 18.26 | 18.26 | 18.26 | 18.26 | 300 | +0.19(+1.04%) |
Oct 01, 2020 | 18.08 | 18.08 | 18.04 | 18.07 | 427 | +0.10(+0.55%) |
Sep 30, 2020 | 18.07 | 18.13 | 17.97 | 17.97 | 8,396 | +0.05(+0.28%) |
Sep 29, 2020 | 17.80 | 17.93 | 17.80 | 17.92 | 1,441 | +0.22(+1.27%) |
Sep 28, 2020 | 17.69 | 17.69 | 17.69 | 17.69 | 84 | +0.31(+1.81%) |
Sep 25, 2020 | 17.28 | 17.38 | 17.28 | 17.38 | 400 | -0.08(-0.47%) |
Sep 24, 2020 | 17.71 | 17.71 | 17.46 | 17.46 | 293 | +0.63(+3.75%) |
Sep 23, 2020 | 17.64 | 17.64 | 16.83 | 16.83 | 294 | -0.86(-4.89%) |
Sep 22, 2020 | 17.60 | 17.70 | 17.59 | 17.70 | 1,201 | +0.27(+1.56%) |
Sep 21, 2020 | 17.42 | 17.42 | 17.42 | 17.42 | 21 | -0.50(-2.82%) |
Sep 18, 2020 | 17.74 | 17.93 | 17.74 | 17.93 | 100 | +0.12(+0.67%) |
Sep 17, 2020 | 17.82 | 17.91 | 17.81 | 17.81 | 377 | -0.11(-0.64%) |
Sep 16, 2020 | 17.93 | 17.93 | 17.92 | 17.92 | 343 | +0.05(+0.27%) |
Sep 15, 2020 | 18.00 | 18.00 | 17.87 | 17.87 | 1,132 | +0.05(+0.28%) |
Sep 14, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 4 | +0.41(+2.37%) |
Sep 11, 2020 | 17.41 | 17.41 | 17.41 | 17.41 | 100 | -0.04(-0.25%) |
Sep 10, 2020 | 17.46 | 17.46 | 17.46 | 17.46 | 31 | -0.10(-0.58%) |
Sep 09, 2020 | 17.64 | 17.67 | 17.56 | 17.56 | 819 | +0.29(+1.70%) |
Sep 08, 2020 | 17.26 | 17.26 | 17.26 | 17.26 | 24 | -0.20(-1.14%) |
Sep 04, 2020 | 17.23 | 17.46 | 17.17 | 17.46 | 900 | +0.11(+0.66%) |
Sep 03, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 146 | -0.48(-2.69%) |
Sep 02, 2020 | 17.88 | 17.88 | 17.83 | 17.83 | 1,541 | -0.21(-1.16%) |
Sep 01, 2020 | 17.92 | 18.04 | 17.89 | 18.04 | 17,663 | +0.22(+1.25%) |
Aug 31, 2020 | 17.80 | 17.81 | 17.80 | 17.81 | 173 | -0.29(-1.60%) |
Aug 28, 2020 | 19.40 | 19.40 | 18.10 | 18.10 | 500 | +0.07(+0.39%) |
Aug 27, 2020 | 18.08 | 18.23 | 17.67 | 18.03 | 1,881 | -0.18(-0.97%) |
Aug 26, 2020 | 18.07 | 18.21 | 18.07 | 18.21 | 303 | -0.09(-0.49%) |
Aug 25, 2020 | 18.13 | 18.30 | 18.12 | 18.30 | 1,403 | -0.15(-0.79%) |
Aug 24, 2020 | 18.44 | 18.44 | 18.44 | 18.44 | 73 | +0.07(+0.41%) |
Aug 21, 2020 | 18.37 | 18.37 | 18.37 | 18.37 | 100 | -0.08(-0.42%) |
Aug 20, 2020 | 18.44 | 18.44 | 18.44 | 18.44 | 1 | -0.17(-0.92%) |
Aug 19, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 2 | +0.00(+0.00%) |
Aug 18, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 203 | -0.26(-1.36%) |
Aug 17, 2020 | 18.87 | 18.87 | 18.87 | 18.87 | 24 | +0.25(+1.35%) |
Aug 14, 2020 | 18.53 | 18.62 | 18.53 | 18.62 | 500 | +0.12(+0.65%) |
Aug 13, 2020 | 18.55 | 18.65 | 18.50 | 18.50 | 305 | -0.14(-0.76%) |
Aug 12, 2020 | 18.42 | 18.64 | 18.32 | 18.64 | 2,025 | +0.39(+2.13%) |
Aug 11, 2020 | 18.45 | 18.45 | 18.25 | 18.25 | 338 | -0.13(-0.71%) |
Aug 10, 2020 | 18.47 | 18.52 | 18.38 | 18.38 | 1,800 | +0.14(+0.78%) |
Aug 07, 2020 | 18.19 | 18.24 | 18.19 | 18.24 | 100 | +0.24(+1.32%) |
Aug 06, 2020 | 18.04 | 18.04 | 18.00 | 18.00 | 121 | -0.20(-1.08%) |
Aug 05, 2020 | 18.00 | 18.20 | 18.00 | 18.20 | 1,538 | +0.26(+1.44%) |
Aug 04, 2020 | 17.79 | 17.94 | 17.69 | 17.94 | 2,435 | -0.00(-0.01%) |
Aug 03, 2020 | 17.14 | 17.94 | 17.14 | 17.94 | 772 | +0.46(+2.61%) |
Jul 31, 2020 | 17.48 | 17.48 | 17.48 | 17.48 | 100 | -0.10(-0.58%) |
Jul 30, 2020 | 17.54 | 17.59 | 17.54 | 17.59 | 1,389 | +0.11(+0.60%) |
Jul 29, 2020 | 17.56 | 17.56 | 17.48 | 17.48 | 925 | +0.11(+0.66%) |
Jul 28, 2020 | 17.37 | 17.37 | 17.37 | 17.37 | 19 | -0.22(-1.23%) |
Jul 27, 2020 | 17.54 | 17.58 | 17.54 | 17.58 | 293 | +0.37(+2.14%) |
Jul 24, 2020 | 17.16 | 17.21 | 17.16 | 17.21 | 300 | -0.11(-0.66%) |
Jul 23, 2020 | 16.75 | 17.33 | 16.68 | 17.33 | 9,617 | +0.53(+3.13%) |
Jul 22, 2020 | 16.66 | 16.80 | 16.66 | 16.80 | 114 | +0.07(+0.43%) |
Jul 21, 2020 | 16.73 | 16.73 | 16.73 | 16.73 | 176 | -0.08(-0.47%) |
Jul 20, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 111 | -0.07(-0.44%) |
Jul 17, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | +0.10(+0.60%) |
Jul 16, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 92 | -0.06(-0.37%) |
Jul 15, 2020 | 16.84 | 16.84 | 16.84 | 16.84 | 70 | +0.25(+1.50%) |
Jul 14, 2020 | 16.10 | 16.59 | 16.10 | 16.59 | 296 | +0.48(+2.98%) |
Jul 13, 2020 | 15.93 | 16.51 | 15.83 | 16.11 | 7,226 | +0.02(+0.14%) |
Jul 10, 2020 | 16.26 | 16.28 | 14.80 | 16.09 | 1,500 | -0.06(-0.38%) |
Jul 09, 2020 | 15.94 | 16.15 | 15.85 | 16.15 | 608 | -0.14(-0.86%) |
Jul 08, 2020 | 16.45 | 16.45 | 15.94 | 16.29 | 2,232 | +0.24(+1.47%) |
Jul 07, 2020 | 16.06 | 16.06 | 16.06 | 16.06 | 86 | -0.07(-0.44%) |
Jul 06, 2020 | 16.15 | 16.15 | 16.10 | 16.13 | 1,563 | -0.06(-0.38%) |
Jul 02, 2020 | 16.25 | 16.25 | 16.19 | 16.19 | 600 | +0.05(+0.33%) |
Jul 01, 2020 | 16.14 | 16.14 | 16.14 | 16.14 | 143 | -0.10(-0.59%) |
Jun 30, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 78 | +0.18(+1.15%) |
Jun 29, 2020 | 15.82 | 16.11 | 15.72 | 16.05 | 1,903 | +0.21(+1.33%) |
Jun 26, 2020 | 16.03 | 16.03 | 15.84 | 15.84 | 100 | -0.29(-1.79%) |
Jun 25, 2020 | 16.13 | 16.13 | 16.13 | 16.13 | 80 | +0.25(+1.60%) |
Jun 24, 2020 | 16.13 | 16.13 | 15.83 | 15.87 | 1,589 | -0.65(-3.95%) |
Jun 23, 2020 | 16.75 | 16.75 | 16.39 | 16.52 | 749 | -0.12(-0.73%) |
Jun 22, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 157 | -0.05(-0.30%) |
Jun 19, 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | -0.04(-0.24%) |
Jun 18, 2020 | 16.60 | 16.74 | 16.50 | 16.74 | 900 | -0.07(-0.44%) |
Jun 17, 2020 | 16.82 | 16.91 | 16.69 | 16.81 | 4,569 | -0.28(-1.62%) |
Jun 16, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 271 | +0.19(+1.15%) |
Jun 15, 2020 | 16.57 | 16.89 | 16.57 | 16.89 | 283 | +0.22(+1.33%) |
Jun 12, 2020 | 16.67 | 16.67 | 16.67 | 16.67 | 100 | +0.55(+3.40%) |
Jun 11, 2020 | 16.77 | 16.77 | 16.12 | 16.12 | 800 | -1.02(-5.95%) |
Jun 10, 2020 | 17.14 | 17.14 | 17.04 | 17.14 | 699 | -0.30(-1.72%) |
Jun 09, 2020 | 17.54 | 17.56 | 17.44 | 17.44 | 372 | -0.13(-0.75%) |
Jun 08, 2020 | 17.63 | 17.63 | 17.57 | 17.57 | 548 | -0.14(-0.79%) |
Jun 05, 2020 | 17.67 | 17.73 | 17.62 | 17.71 | 1,500 | +0.67(+3.95%) |
Jun 04, 2020 | 17.06 | 17.06 | 16.71 | 17.04 | 1,752 | -0.19(-1.11%) |
Jun 03, 2020 | 17.01 | 17.56 | 16.89 | 17.23 | 2,183 | +0.42(+2.51%) |
Jun 02, 2020 | 16.81 | 16.82 | 16.81 | 16.81 | 2,055 | -0.04(-0.24%) |
Jun 01, 2020 | 16.63 | 16.85 | 16.57 | 16.85 | 2,731 | +0.47(+2.89%) |
May 29, 2020 | 16.96 | 16.96 | 16.38 | 16.38 | 100 | -0.11(-0.68%) |
May 28, 2020 | 16.49 | 16.49 | 16.49 | 16.49 | 148 | -0.19(-1.16%) |
May 27, 2020 | 16.61 | 16.68 | 16.61 | 16.68 | 913 | +0.47(+2.91%) |
May 26, 2020 | 16.39 | 16.39 | 15.96 | 16.21 | 4,149 | -0.03(-0.20%) |
May 22, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 100 | +0.07(+0.43%) |
May 21, 2020 | 16.20 | 16.20 | 16.17 | 16.17 | 302 | -0.05(-0.32%) |
May 20, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 33 | +0.20(+1.22%) |
May 19, 2020 | 16.03 | 16.03 | 16.03 | 16.03 | 124 | -0.31(-1.88%) |
May 18, 2020 | 16.20 | 16.39 | 16.20 | 16.34 | 578 | +0.40(+2.54%) |
May 15, 2020 | 15.93 | 15.93 | 15.93 | 15.93 | 100 | +0.26(+1.68%) |
May 14, 2020 | 15.68 | 15.68 | 15.66 | 15.67 | 556 | -0.01(-0.05%) |
May 13, 2020 | 16.02 | 16.02 | 15.23 | 15.68 | 2,951 | -0.35(-2.16%) |
May 12, 2020 | 16.32 | 16.34 | 16.02 | 16.02 | 1,834 | -0.11(-0.65%) |
May 11, 2020 | 15.10 | 16.20 | 15.10 | 16.13 | 5,168 | -0.25(-1.50%) |
May 08, 2020 | 15.77 | 16.43 | 15.72 | 16.38 | 2,700 | +0.47(+2.95%) |
May 07, 2020 | 15.91 | 15.91 | 15.91 | 15.91 | 217 | +0.14(+0.91%) |
May 06, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 182 | -0.37(-2.29%) |
May 05, 2020 | 16.00 | 16.13 | 16.00 | 16.13 | 688 | +0.16(+0.98%) |
May 04, 2020 | 16.00 | 16.00 | 15.97 | 15.97 | 999 | +0.20(+1.26%) |
May 01, 2020 | 16.22 | 16.25 | 15.41 | 15.78 | 1,200 | -0.39(-2.40%) |
Apr 30, 2020 | 16.47 | 16.49 | 15.84 | 16.16 | 2,877 | -0.53(-3.20%) |
Apr 29, 2020 | 16.66 | 16.73 | 16.57 | 16.70 | 1,166 | +0.39(+2.38%) |
Apr 28, 2020 | 16.29 | 16.31 | 16.29 | 16.31 | 396 | -0.14(-0.87%) |
Apr 27, 2020 | 16.16 | 16.45 | 15.97 | 16.45 | 1,469 | +0.35(+2.19%) |
Apr 24, 2020 | 15.62 | 16.10 | 15.42 | 16.10 | 1,000 | +0.11(+0.72%) |
Apr 23, 2020 | 15.99 | 15.99 | 15.99 | 15.99 | 68 | -0.15(-0.94%) |
Apr 22, 2020 | 15.72 | 16.14 | 15.67 | 16.14 | 23,437 | +0.21(+1.35%) |
Apr 21, 2020 | 16.04 | 16.04 | 15.72 | 15.92 | 1,392 | -0.23(-1.41%) |
Apr 20, 2020 | 13.93 | 16.17 | 12.54 | 16.15 | 4,017 | +0.72(+4.66%) |
Apr 17, 2020 | 16.23 | 16.26 | 15.43 | 15.43 | 9,200 | -0.72(-4.49%) |
Apr 16, 2020 | 15.39 | 16.16 | 15.39 | 16.16 | 2,052 | +0.07(+0.44%) |
Apr 15, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 118 | +0.06(+0.38%) |
Apr 14, 2020 | 16.18 | 16.46 | 15.15 | 16.02 | 6,151 | -0.54(-3.23%) |
Apr 13, 2020 | 16.75 | 16.75 | 16.20 | 16.56 | 775 | -0.16(-0.98%) |
Apr 09, 2020 | 16.45 | 16.72 | 16.45 | 16.72 | 700 | +0.28(+1.73%) |
Apr 08, 2020 | 16.42 | 16.44 | 16.42 | 16.44 | 780 | +0.03(+0.18%) |
Apr 07, 2020 | 16.05 | 16.67 | 16.05 | 16.41 | 2,368 | +0.19(+1.15%) |
Apr 06, 2020 | 16.31 | 16.31 | 15.84 | 16.22 | 2,337 | -0.14(-0.87%) |
Apr 03, 2020 | 16.32 | 16.37 | 16.26 | 16.37 | 1,100 | -0.57(-3.37%) |
Apr 02, 2020 | 16.86 | 16.94 | 16.86 | 16.94 | 678 | +0.56(+3.44%) |
Apr 01, 2020 | 16.20 | 16.37 | 16.20 | 16.37 | 499 | -0.07(-0.42%) |
Mar 31, 2020 | 16.51 | 16.73 | 15.67 | 16.44 | 2,206 | -0.53(-3.14%) |
Mar 30, 2020 | 15.84 | 16.98 | 15.79 | 16.98 | 1,974 | +1.06(+6.68%) |
Mar 27, 2020 | 16.34 | 16.43 | 15.42 | 15.91 | 3,600 | -0.32(-1.95%) |
Mar 26, 2020 | 17.09 | 17.09 | 16.23 | 16.23 | 1,157 | -0.21(-1.31%) |
Mar 25, 2020 | 16.35 | 16.73 | 15.76 | 16.44 | 970 | -0.15(-0.88%) |
Mar 24, 2020 | 16.37 | 16.59 | 16.17 | 16.59 | 3,437 | +0.84(+5.36%) |
Mar 23, 2020 | 15.50 | 15.91 | 15.47 | 15.75 | 2,679 | -0.15(-0.91%) |
Mar 20, 2020 | 15.90 | 16.83 | 15.89 | 15.89 | 4,500 | -0.11(-0.70%) |
Mar 19, 2020 | 14.95 | 16.00 | 14.95 | 16.00 | 1,386 | +0.72(+4.69%) |
Mar 18, 2020 | 15.97 | 15.97 | 15.12 | 15.29 | 84,679 | -0.77(-4.82%) |
Mar 17, 2020 | 16.11 | 16.21 | 16.06 | 16.06 | 1,815 | -0.42(-2.52%) |
Mar 16, 2020 | 15.31 | 16.74 | 15.31 | 16.48 | 3,971 | -0.50(-2.96%) |
Mar 13, 2020 | 17.05 | 17.47 | 16.42 | 16.98 | 6,700 | -0.10(-0.60%) |
Mar 12, 2020 | 17.09 | 17.54 | 17.02 | 17.08 | 3,151 | -0.21(-1.24%) |
Mar 11, 2020 | 17.37 | 18.04 | 17.12 | 17.30 | 6,681 | -1.30(-7.00%) |
Mar 10, 2020 | 18.42 | 18.60 | 18.31 | 18.60 | 3,672 | +1.24(+7.13%) |
Mar 09, 2020 | 17.31 | 17.77 | 17.31 | 17.36 | 4,864 | -1.13(-6.12%) |
Mar 06, 2020 | 18.35 | 18.54 | 18.32 | 18.49 | 800 | +0.18(+1.01%) |
Mar 05, 2020 | 18.60 | 18.80 | 18.31 | 18.31 | 6,706 | -1.21(-6.22%) |
Mar 04, 2020 | 19.27 | 19.52 | 19.05 | 19.52 | 3,177 | +0.79(+4.22%) |
Mar 03, 2020 | 18.29 | 19.41 | 18.29 | 18.73 | 13,538 | -0.81(-4.14%) |
Mar 02, 2020 | 18.48 | 19.54 | 18.48 | 19.54 | 1,643 | +0.87(+4.65%) |
Feb 28, 2020 | 18.79 | 18.89 | 18.57 | 18.67 | 6,600 | -0.18(-0.98%) |
Feb 27, 2020 | 18.99 | 19.32 | 18.72 | 18.86 | 12,518 | -0.59(-3.04%) |
Feb 26, 2020 | 19.74 | 19.74 | 19.45 | 19.45 | 507 | -0.05(-0.27%) |
Feb 25, 2020 | 19.92 | 19.97 | 19.50 | 19.50 | 416 | -0.42(-2.09%) |
Feb 24, 2020 | 20.08 | 20.08 | 19.87 | 19.92 | 17,352 | -0.62(-3.04%) |
Feb 21, 2020 | 20.51 | 20.64 | 20.51 | 20.54 | 36,600 | -0.02(-0.12%) |
Feb 20, 2020 | 20.30 | 20.56 | 20.30 | 20.56 | 3,529 | +0.21(+1.05%) |
Feb 19, 2020 | 20.25 | 20.35 | 20.25 | 20.35 | 348 | +0.19(+0.93%) |
Feb 18, 2020 | 20.25 | 20.25 | 20.14 | 20.16 | 1,158 | -0.04(-0.19%) |
Feb 14, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -0.07(-0.32%) |
Feb 13, 2020 | 20.26 | 20.32 | 20.26 | 20.27 | 970 | -0.02(-0.10%) |
Feb 12, 2020 | 20.17 | 20.29 | 20.17 | 20.29 | 706 | +0.11(+0.53%) |
Feb 11, 2020 | 19.93 | 20.21 | 19.93 | 20.18 | 1,535 | +0.19(+0.95%) |
Feb 10, 2020 | 19.74 | 20.01 | 19.74 | 19.99 | 1,403 | -0.00(-0.03%) |
Feb 07, 2020 | 20.10 | 20.10 | 19.99 | 19.99 | 900 | -0.30(-1.48%) |
Feb 06, 2020 | 20.40 | 20.40 | 20.27 | 20.30 | 1,103 | -0.09(-0.45%) |
Feb 05, 2020 | 20.10 | 20.40 | 20.10 | 20.39 | 1,539 | +0.18(+0.87%) |
Feb 04, 2020 | 20.31 | 20.31 | 20.21 | 20.21 | 6,423 | +0.05(+0.27%) |
Feb 03, 2020 | 19.91 | 20.37 | 19.91 | 20.16 | 3,335 | +0.24(+1.22%) |
Jan 31, 2020 | 20.15 | 20.15 | 19.91 | 19.91 | 3,700 | -0.44(-2.14%) |
Jan 30, 2020 | 20.28 | 20.35 | 20.21 | 20.35 | 2,340 | +0.05(+0.22%) |
Jan 29, 2020 | 20.46 | 20.46 | 20.31 | 20.31 | 1,078 | -0.22(-1.05%) |
Jan 28, 2020 | 20.48 | 20.61 | 20.42 | 20.52 | 14,432 | +0.23(+1.13%) |
Jan 27, 2020 | 20.25 | 20.35 | 20.25 | 20.29 | 1,667 | -0.17(-0.82%) |
Jan 24, 2020 | 20.36 | 20.46 | 20.36 | 20.46 | 2,200 | -0.17(-0.83%) |
Jan 23, 2020 | 20.52 | 20.63 | 20.52 | 20.63 | 437 | +0.04(+0.19%) |
Jan 22, 2020 | 20.71 | 20.71 | 20.59 | 20.59 | 681 | +0.02(+0.10%) |
Jan 21, 2020 | 20.45 | 20.59 | 20.45 | 20.57 | 1,158 | -0.04(-0.21%) |
Jan 17, 2020 | 20.79 | 20.79 | 20.61 | 20.61 | 2,600 | -0.15(-0.71%) |
Jan 16, 2020 | 20.84 | 20.84 | 20.76 | 20.76 | 2,613 | +0.13(+0.63%) |
Jan 15, 2020 | 20.60 | 20.63 | 20.60 | 20.63 | 1,081 | +0.04(+0.20%) |
Jan 14, 2020 | 20.66 | 20.66 | 20.59 | 20.59 | 488 | +0.05(+0.26%) |
Jan 13, 2020 | 20.38 | 20.56 | 20.38 | 20.53 | 4,701 | +0.09(+0.45%) |
Jan 10, 2020 | 20.46 | 20.46 | 20.41 | 20.44 | 5,000 | -0.11(-0.52%) |
Jan 09, 2020 | 20.55 | 20.60 | 20.51 | 20.55 | 4,666 | -0.03(-0.14%) |
Jan 08, 2020 | 20.77 | 20.77 | 20.58 | 20.58 | 3,526 | -0.03(-0.14%) |
Jan 07, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 203 | -0.04(-0.18%) |
Jan 06, 2020 | 20.33 | 20.67 | 20.33 | 20.64 | 11,330 | +0.04(+0.18%) |
Jan 03, 2020 | 20.58 | 20.61 | 20.56 | 20.61 | 1,000 | -0.08(-0.40%) |
Jan 02, 2020 | 20.67 | 20.69 | 20.62 | 20.69 | 2,796 | +0.05(+0.25%) |
Dec 31, 2019 | 20.69 | 20.70 | 20.64 | 20.64 | 1,600 | +0.05(+0.26%) |
Dec 30, 2019 | 20.51 | 20.64 | 20.51 | 20.59 | 3,060 | -0.04(-0.18%) |
Dec 27, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | -0.11(-0.52%) |
Dec 26, 2019 | 20.72 | 20.84 | 20.68 | 20.73 | 1,373 | -0.08(-0.40%) |
Dec 24, 2019 | 20.81 | 20.82 | 20.73 | 20.82 | 400 | +0.07(+0.31%) |
Dec 23, 2019 | 20.83 | 20.83 | 20.73 | 20.75 | 1,023 | -0.13(-0.62%) |
Dec 20, 2019 | 20.81 | 20.88 | 20.77 | 20.88 | 4,600 | +0.10(+0.49%) |
Dec 19, 2019 | 20.71 | 20.82 | 20.70 | 20.78 | 4,280 | +0.03(+0.15%) |
Dec 18, 2019 | 20.78 | 20.84 | 20.75 | 20.75 | 2,839 | -0.01(-0.06%) |
Dec 17, 2019 | 20.80 | 20.80 | 20.76 | 20.76 | 1,253 | +0.03(+0.17%) |
Dec 16, 2019 | 20.86 | 20.86 | 20.73 | 20.73 | 3,285 | +0.07(+0.34%) |
Dec 13, 2019 | 20.88 | 20.88 | 20.66 | 20.66 | 300 | -0.23(-1.09%) |
Dec 12, 2019 | 20.80 | 20.88 | 20.80 | 20.88 | 249 | +0.19(+0.90%) |
Dec 11, 2019 | 20.60 | 20.70 | 20.57 | 20.70 | 8,522 | +0.08(+0.37%) |
Dec 10, 2019 | 20.61 | 20.64 | 20.60 | 20.62 | 2,237 | -0.04(-0.18%) |
Dec 09, 2019 | 20.65 | 20.75 | 20.65 | 20.66 | 5,540 | -0.01(-0.04%) |
Dec 06, 2019 | 20.68 | 20.68 | 20.18 | 20.67 | 5,400 | +0.20(+0.98%) |
Dec 05, 2019 | 20.48 | 20.48 | 20.47 | 20.47 | 1,469 | -0.03(-0.16%) |
Dec 04, 2019 | 20.55 | 20.55 | 20.50 | 20.50 | 239 | +0.16(+0.79%) |
Dec 03, 2019 | 20.21 | 20.34 | 20.21 | 20.34 | 4,244 | -0.06(-0.30%) |