Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 230 | -0.30(-1.39%) |
Apr 29, 2021 | 21.26 | 21.30 | 21.25 | 21.30 | 1,336 | -0.01(-0.03%) |
Apr 28, 2021 | 21.31 | 21.31 | 21.31 | 21.31 | 44 | +0.04(+0.20%) |
Apr 27, 2021 | 21.25 | 21.28 | 21.24 | 21.27 | 14,223 | -0.10(-0.49%) |
Apr 26, 2021 | 21.36 | 21.37 | 21.27 | 21.37 | 10,901 | +0.06(+0.29%) |
Apr 23, 2021 | 21.22 | 21.31 | 21.22 | 21.31 | 4,033 | +0.26(+1.22%) |
Apr 22, 2021 | 21.17 | 21.17 | 21.04 | 21.06 | 9,193 | -0.09(-0.45%) |
Apr 21, 2021 | 20.99 | 21.15 | 20.95 | 21.15 | 5,363 | +0.16(+0.75%) |
Apr 20, 2021 | 21.06 | 21.06 | 20.94 | 20.99 | 9,244 | -0.22(-1.03%) |
Apr 19, 2021 | 21.25 | 21.25 | 21.19 | 21.21 | 15,800 | -0.04(-0.21%) |
Apr 16, 2021 | 21.17 | 21.26 | 21.16 | 21.26 | 4,955 | +0.16(+0.74%) |
Apr 15, 2021 | 21.09 | 21.10 | 21.09 | 21.10 | 7,996 | +0.16(+0.78%) |
Apr 14, 2021 | 21.01 | 21.01 | 20.94 | 20.94 | 1,764 | +0.05(+0.22%) |
Apr 13, 2021 | 20.83 | 20.90 | 20.83 | 20.89 | 1,063 | +0.08(+0.40%) |
Apr 12, 2021 | 20.82 | 20.82 | 20.79 | 20.81 | 1,722 | -0.09(-0.42%) |
Apr 09, 2021 | 20.90 | 20.90 | 20.82 | 20.89 | 9,334 | -0.08(-0.39%) |
Apr 08, 2021 | 20.95 | 20.97 | 20.95 | 20.97 | 1,744 | +0.16(+0.76%) |
Apr 07, 2021 | 20.81 | 20.83 | 20.78 | 20.82 | 14,974 | +0.01(+0.06%) |
Apr 06, 2021 | 20.78 | 20.80 | 20.78 | 20.80 | 5,189 | -0.14(-0.68%) |
Apr 05, 2021 | 20.88 | 20.95 | 20.88 | 20.95 | 4,479 | +0.18(+0.85%) |
Apr 01, 2021 | 20.69 | 20.77 | 20.69 | 20.77 | 39,642 | +0.15(+0.71%) |
Mar 31, 2021 | 20.59 | 20.68 | 20.59 | 20.63 | 2,637 | +0.01(+0.04%) |
Mar 30, 2021 | 20.61 | 20.66 | 20.61 | 20.62 | 1,395 | -0.07(-0.35%) |
Mar 29, 2021 | 20.64 | 20.73 | 20.64 | 20.69 | 2,935 | +0.02(+0.10%) |
Mar 26, 2021 | 20.50 | 20.67 | 20.47 | 20.67 | 26,275 | +0.26(+1.30%) |
Mar 25, 2021 | 20.25 | 20.41 | 20.25 | 20.41 | 4,820 | +0.13(+0.63%) |
Mar 24, 2021 | 20.42 | 20.42 | 20.28 | 20.28 | 1,003 | -0.18(-0.86%) |
Mar 23, 2021 | 20.55 | 20.60 | 20.45 | 20.45 | 3,216 | -0.20(-0.96%) |
Mar 22, 2021 | 20.59 | 20.71 | 20.59 | 20.65 | 5,866 | -0.05(-0.24%) |
Mar 19, 2021 | 20.60 | 20.72 | 20.55 | 20.70 | 16,825 | +0.15(+0.71%) |
Mar 18, 2021 | 20.67 | 20.71 | 20.56 | 20.56 | 2,957 | -0.26(-1.26%) |
Mar 17, 2021 | 20.60 | 20.85 | 20.56 | 20.82 | 10,935 | +0.12(+0.60%) |
Mar 16, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 338 | +0.05(+0.24%) |
Mar 15, 2021 | 20.61 | 20.64 | 20.61 | 20.64 | 526 | +0.03(+0.14%) |
Mar 12, 2021 | 20.50 | 20.61 | 20.50 | 20.61 | 2,897 | -0.03(-0.15%) |
Mar 11, 2021 | 20.57 | 20.67 | 20.57 | 20.64 | 3,461 | +0.25(+1.21%) |
Mar 10, 2021 | 20.35 | 20.41 | 20.35 | 20.40 | 2,608 | +0.12(+0.60%) |
Mar 09, 2021 | 20.26 | 20.33 | 20.26 | 20.28 | 4,467 | +0.22(+1.11%) |
Mar 08, 2021 | 20.10 | 20.16 | 20.03 | 20.05 | 8,072 | -0.16(-0.79%) |
Mar 05, 2021 | 20.15 | 20.21 | 20.01 | 20.21 | 8,692 | +0.21(+1.05%) |
Mar 04, 2021 | 20.27 | 20.36 | 20.00 | 20.00 | 8,327 | -0.27(-1.31%) |
Mar 03, 2021 | 20.34 | 20.34 | 20.22 | 20.27 | 6,708 | -0.09(-0.47%) |
Mar 02, 2021 | 20.33 | 20.38 | 20.29 | 20.36 | 4,842 | +0.04(+0.17%) |
Mar 01, 2021 | 20.19 | 20.33 | 20.19 | 20.33 | 7,074 | +0.31(+1.53%) |
Feb 26, 2021 | 20.20 | 20.20 | 20.00 | 20.02 | 8,112 | -0.27(-1.35%) |
Feb 25, 2021 | 20.63 | 20.63 | 20.29 | 20.29 | 8,210 | -0.34(-1.63%) |
Feb 24, 2021 | 20.47 | 20.64 | 20.39 | 20.63 | 9,756 | +0.03(+0.16%) |
Feb 23, 2021 | 20.54 | 20.60 | 20.54 | 20.60 | 2,998 | +0.03(+0.14%) |
Feb 22, 2021 | 20.55 | 20.69 | 20.55 | 20.57 | 3,407 | -0.08(-0.37%) |
Feb 19, 2021 | 20.69 | 20.69 | 20.65 | 20.65 | 811 | -0.02(-0.09%) |
Feb 18, 2021 | 20.61 | 20.66 | 20.52 | 20.66 | 10,204 | -0.08(-0.36%) |
Feb 17, 2021 | 20.66 | 20.74 | 20.64 | 20.74 | 3,735 | +0.02(+0.07%) |
Feb 16, 2021 | 20.78 | 20.78 | 20.71 | 20.73 | 4,261 | +0.08(+0.36%) |
Feb 12, 2021 | 20.54 | 20.65 | 20.54 | 20.65 | 927 | +0.08(+0.40%) |
Feb 11, 2021 | 20.57 | 20.57 | 20.54 | 20.57 | 5,361 | +0.13(+0.66%) |
Feb 10, 2021 | 20.45 | 20.47 | 20.42 | 20.43 | 2,834 | -0.04(-0.19%) |
Feb 09, 2021 | 20.38 | 20.48 | 20.38 | 20.47 | 31,013 | +0.10(+0.50%) |
Feb 08, 2021 | 20.39 | 20.42 | 20.35 | 20.37 | 7,066 | +0.08(+0.42%) |
Feb 05, 2021 | 20.19 | 20.29 | 20.19 | 20.29 | 3,013 | +0.15(+0.73%) |
Feb 04, 2021 | 20.06 | 20.15 | 20.06 | 20.14 | 2,875 | -0.02(-0.12%) |
Feb 03, 2021 | 20.11 | 20.16 | 20.10 | 20.16 | 5,431 | +0.01(+0.04%) |
Feb 02, 2021 | 20.07 | 20.18 | 20.04 | 20.16 | 30,128 | +0.21(+1.08%) |
Feb 01, 2021 | 19.88 | 19.94 | 19.84 | 19.94 | 15,422 | +0.34(+1.72%) |
Jan 29, 2021 | 19.84 | 19.84 | 19.60 | 19.60 | 13,907 | -0.49(-2.42%) |
Jan 28, 2021 | 20.07 | 20.15 | 20.05 | 20.09 | 3,370 | +0.13(+0.66%) |
Jan 27, 2021 | 20.06 | 20.10 | 19.96 | 19.96 | 5,562 | -0.44(-2.16%) |
Jan 26, 2021 | 20.40 | 20.43 | 20.36 | 20.40 | 5,122 | -0.00(-0.02%) |
Jan 25, 2021 | 20.32 | 20.40 | 20.28 | 20.40 | 6,826 | -0.00(-0.02%) |
Jan 22, 2021 | 20.35 | 20.41 | 20.34 | 20.41 | 19,586 | -0.06(-0.30%) |
Jan 21, 2021 | 20.45 | 20.47 | 20.37 | 20.47 | 18,087 | +0.02(+0.09%) |
Jan 20, 2021 | 20.37 | 20.45 | 20.33 | 20.45 | 7,831 | +0.14(+0.68%) |
Jan 19, 2021 | 20.35 | 20.35 | 20.25 | 20.31 | 9,539 | +0.12(+0.60%) |
Jan 15, 2021 | 20.21 | 20.25 | 20.16 | 20.19 | 10,083 | -0.22(-1.08%) |
Jan 14, 2021 | 20.34 | 20.47 | 20.34 | 20.41 | 2,416 | +0.14(+0.70%) |
Jan 13, 2021 | 20.22 | 20.29 | 20.22 | 20.27 | 13,531 | +0.01(+0.05%) |
Jan 12, 2021 | 20.13 | 20.26 | 20.13 | 20.26 | 10,680 | +0.12(+0.59%) |
Jan 11, 2021 | 20.09 | 20.17 | 20.08 | 20.14 | 9,452 | -0.18(-0.89%) |
Jan 08, 2021 | 20.26 | 20.32 | 20.19 | 20.32 | 4,288 | +0.22(+1.09%) |
Jan 07, 2021 | 20.08 | 20.13 | 20.08 | 20.10 | 2,837 | +0.04(+0.20%) |
Jan 06, 2021 | 20.03 | 20.15 | 20.03 | 20.06 | 13,934 | +0.20(+1.02%) |
Jan 05, 2021 | 19.78 | 19.91 | 19.74 | 19.86 | 12,098 | +0.19(+0.95%) |
Jan 04, 2021 | 19.93 | 19.93 | 19.58 | 19.67 | 22,697 | +0.13(+0.68%) |
Dec 31, 2020 | 19.54 | 19.54 | 19.54 | 8,152 | -0.11(-0.54%) | |
Dec 30, 2020 | 19.71 | 19.71 | 19.63 | 19.65 | 8,152 | +0.07(+0.35%) |
Dec 29, 2020 | 19.66 | 19.66 | 19.55 | 19.58 | 7,278 | +0.09(+0.49%) |
Dec 28, 2020 | 19.52 | 19.53 | 19.48 | 19.48 | 10,743 | +0.20(+1.03%) |
Dec 24, 2020 | 19.25 | 19.31 | 19.25 | 19.28 | 2,549 | +0.05(+0.28%) |
Dec 23, 2020 | 19.24 | 19.24 | 19.21 | 19.23 | 1,179 | +0.19(+0.99%) |
Dec 22, 2020 | 19.05 | 19.06 | 19.03 | 19.04 | 5,657 | -0.10(-0.53%) |
Dec 21, 2020 | 18.98 | 19.19 | 18.90 | 19.14 | 4,163 | -0.30(-1.55%) |
Dec 18, 2020 | 19.45 | 19.47 | 19.45 | 19.45 | 1,158 | -0.04(-0.20%) |
Dec 17, 2020 | 19.49 | 19.50 | 19.48 | 19.48 | 2,477 | +0.04(+0.20%) |
Dec 16, 2020 | 19.43 | 19.46 | 19.37 | 19.44 | 3,721 | +0.05(+0.28%) |
Dec 15, 2020 | 19.31 | 19.39 | 19.28 | 19.39 | 6,381 | +0.18(+0.96%) |
Dec 14, 2020 | 19.34 | 19.34 | 19.20 | 19.21 | 7,470 | -0.01(-0.07%) |
Dec 11, 2020 | 19.20 | 19.22 | 19.20 | 19.22 | 699 | -0.05(-0.26%) |
Dec 10, 2020 | 19.24 | 19.27 | 19.24 | 19.27 | 1,799 | +0.13(+0.67%) |
Dec 09, 2020 | 19.25 | 19.25 | 19.06 | 19.14 | 2,582 | +0.01(+0.03%) |
Dec 08, 2020 | 19.11 | 19.13 | 19.11 | 19.13 | 7,324 | +0.06(+0.30%) |
Dec 07, 2020 | 19.12 | 19.13 | 19.07 | 19.08 | 7,033 | -0.04(-0.21%) |
Dec 04, 2020 | 19.12 | 19.14 | 19.12 | 19.12 | 2,448 | +0.10(+0.54%) |
Dec 03, 2020 | 19.02 | 19.05 | 18.98 | 19.01 | 6,551 | +0.11(+0.59%) |
Dec 02, 2020 | 18.88 | 18.90 | 18.88 | 18.90 | 1,784 | +0.08(+0.41%) |
Dec 01, 2020 | 18.73 | 18.83 | 18.73 | 18.82 | 5,821 | +0.30(+1.62%) |
Nov 30, 2020 | 18.78 | 18.78 | 18.52 | 18.52 | 7,864 | -0.27(-1.46%) |
Nov 27, 2020 | 18.78 | 18.87 | 18.78 | 18.80 | 932 | +0.03(+0.14%) |
Nov 25, 2020 | 18.67 | 18.77 | 18.67 | 18.77 | 5,130 | -0.02(-0.08%) |
Nov 24, 2020 | 18.70 | 18.79 | 18.70 | 18.79 | 1,508 | +0.29(+1.58%) |
Nov 23, 2020 | 18.63 | 18.63 | 18.47 | 18.50 | 4,501 | +0.01(+0.04%) |
Nov 20, 2020 | 18.46 | 18.49 | 18.46 | 18.49 | 932 | +0.05(+0.29%) |
Nov 19, 2020 | 18.33 | 18.45 | 18.33 | 18.43 | 17,611 | +0.09(+0.48%) |
Nov 18, 2020 | 18.45 | 18.52 | 18.34 | 18.35 | 10,901 | -0.06(-0.33%) |
Nov 17, 2020 | 18.41 | 18.44 | 18.41 | 18.41 | 1,026 | +0.06(+0.31%) |
Nov 16, 2020 | 18.37 | 18.37 | 18.35 | 18.35 | 10,732 | +0.20(+1.13%) |
Nov 13, 2020 | 18.06 | 18.17 | 18.05 | 18.15 | 44,308 | +0.25(+1.40%) |
Nov 12, 2020 | 18.04 | 18.04 | 17.90 | 17.90 | 2,088 | -0.25(-1.38%) |
Nov 11, 2020 | 18.10 | 18.15 | 18.10 | 18.15 | 6,952 | +0.15(+0.83%) |
Nov 10, 2020 | 18.06 | 18.06 | 17.99 | 18.00 | 3,002 | +0.12(+0.65%) |
Nov 09, 2020 | 17.88 | 18.12 | 17.88 | 17.88 | 4,230 | +0.36(+2.03%) |
Nov 06, 2020 | 17.56 | 17.56 | 17.52 | 17.52 | 349 | +0.08(+0.46%) |
Nov 05, 2020 | 17.44 | 17.46 | 17.37 | 17.44 | 1,914 | +0.26(+1.52%) |
Nov 04, 2020 | 17.20 | 17.27 | 17.18 | 17.18 | 1,890 | +0.22(+1.28%) |
Nov 03, 2020 | 16.95 | 16.97 | 16.91 | 16.97 | 3,683 | +0.34(+2.07%) |
Nov 02, 2020 | 16.59 | 16.62 | 16.55 | 16.62 | 3,169 | +0.22(+1.34%) |
Oct 30, 2020 | 16.44 | 16.44 | 16.35 | 16.40 | 583 | -0.04(-0.23%) |
Oct 29, 2020 | 16.37 | 16.44 | 16.37 | 16.44 | 289 | +0.05(+0.32%) |
Oct 28, 2020 | 16.48 | 16.48 | 16.39 | 16.39 | 4,882 | -0.49(-2.93%) |
Oct 27, 2020 | 16.90 | 16.96 | 16.88 | 16.88 | 2,551 | -0.10(-0.59%) |
Oct 26, 2020 | 16.99 | 16.99 | 16.98 | 16.98 | 247 | -0.26(-1.49%) |
Oct 23, 2020 | 17.24 | 17.24 | 17.24 | 17.24 | 116 | +0.10(+0.58%) |
Oct 22, 2020 | 17.05 | 17.14 | 17.05 | 17.14 | 124 | +0.03(+0.17%) |
Oct 21, 2020 | 17.12 | 17.14 | 17.11 | 17.11 | 4,416 | -0.02(-0.10%) |
Oct 20, 2020 | 17.15 | 17.15 | 17.12 | 17.13 | 4,870 | +0.17(+0.99%) |
Oct 19, 2020 | 17.08 | 17.08 | 16.96 | 16.96 | 4,454 | -0.09(-0.55%) |
Oct 16, 2020 | 17.07 | 17.08 | 17.05 | 17.05 | 20,871 | +0.01(+0.03%) |
Oct 15, 2020 | 16.96 | 17.05 | 16.96 | 17.05 | 66,923 | -0.15(-0.88%) |
Oct 14, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 26,755 | -0.03(-0.18%) |
Oct 13, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 22 | -0.15(-0.86%) |
Oct 12, 2020 | 17.35 | 17.38 | 17.35 | 17.38 | 240 | +0.08(+0.46%) |
Oct 09, 2020 | 17.32 | 17.32 | 17.30 | 17.30 | 1,166 | +0.16(+0.91%) |
Oct 08, 2020 | 17.06 | 17.15 | 17.06 | 17.15 | 889 | +0.13(+0.78%) |
Oct 07, 2020 | 16.99 | 17.02 | 16.98 | 17.02 | 444 | +0.15(+0.86%) |
Oct 06, 2020 | 17.02 | 17.04 | 16.87 | 16.87 | 9,941 | -0.21(-1.24%) |
Oct 05, 2020 | 16.94 | 17.08 | 16.94 | 17.08 | 834 | +0.22(+1.28%) |
Oct 02, 2020 | 16.87 | 16.87 | 16.86 | 16.87 | 134,324 | -0.00(-0.01%) |
Oct 01, 2020 | 16.83 | 16.87 | 16.81 | 16.87 | 23,132 | +0.07(+0.44%) |
Sep 30, 2020 | 16.84 | 16.84 | 16.74 | 16.79 | 6,856 | +0.03(+0.18%) |
Sep 29, 2020 | 16.76 | 16.78 | 16.75 | 16.76 | 4,056 | +0.04(+0.24%) |
Sep 28, 2020 | 16.74 | 16.74 | 16.72 | 16.72 | 8,290 | +0.19(+1.14%) |
Sep 25, 2020 | 16.39 | 16.53 | 16.39 | 16.53 | 4,081 | +0.02(+0.10%) |
Sep 24, 2020 | 16.47 | 16.52 | 16.47 | 16.52 | 1,395 | +0.02(+0.12%) |
Sep 23, 2020 | 16.73 | 16.73 | 16.50 | 16.50 | 776 | -0.18(-1.07%) |
Sep 22, 2020 | 16.66 | 16.68 | 16.54 | 16.68 | 4,310 | +0.01(+0.08%) |
Sep 21, 2020 | 16.70 | 16.70 | 16.52 | 16.66 | 9,506 | -0.35(-2.06%) |
Sep 18, 2020 | 17.08 | 17.08 | 17.00 | 17.01 | 11,660 | -0.16(-0.96%) |
Sep 17, 2020 | 17.09 | 17.18 | 17.08 | 17.18 | 3,932 | +0.05(+0.32%) |
Sep 16, 2020 | 17.19 | 17.23 | 17.10 | 17.12 | 1,743 | -0.03(-0.17%) |
Sep 15, 2020 | 17.22 | 17.22 | 17.14 | 17.15 | 4,834 | +0.11(+0.63%) |
Sep 14, 2020 | 17.07 | 17.07 | 17.02 | 17.05 | 2,461 | +0.11(+0.63%) |
Sep 11, 2020 | 16.93 | 16.98 | 16.92 | 16.94 | 24,897 | +0.16(+0.95%) |
Sep 10, 2020 | 16.83 | 16.86 | 16.78 | 16.78 | 3,110 | -0.26(-1.51%) |
Sep 09, 2020 | 16.99 | 17.05 | 16.99 | 17.04 | 6,663 | +0.30(+1.77%) |
Sep 08, 2020 | 16.84 | 16.85 | 16.74 | 16.74 | 425 | -0.25(-1.49%) |
Sep 04, 2020 | 16.93 | 16.99 | 16.85 | 16.99 | 3,775 | +0.03(+0.17%) |
Sep 03, 2020 | 17.22 | 17.22 | 16.95 | 16.97 | 3,513 | -0.33(-1.91%) |
Sep 02, 2020 | 17.21 | 17.30 | 17.20 | 17.30 | 11,746 | +0.15(+0.87%) |
Sep 01, 2020 | 17.19 | 17.19 | 17.12 | 17.15 | 7,381 | -0.00(-0.02%) |
Aug 31, 2020 | 17.22 | 17.22 | 17.11 | 17.15 | 13,215 | -0.16(-0.94%) |
Aug 28, 2020 | 17.29 | 17.31 | 17.25 | 17.31 | 9,085 | +0.09(+0.50%) |
Aug 27, 2020 | 17.23 | 17.25 | 17.21 | 17.23 | 1,660 | -0.12(-0.69%) |
Aug 26, 2020 | 17.31 | 17.36 | 17.29 | 17.35 | 3,668 | +0.05(+0.29%) |
Aug 25, 2020 | 17.29 | 17.30 | 17.25 | 17.30 | 3,605 | +0.02(+0.13%) |
Aug 24, 2020 | 17.33 | 17.33 | 17.25 | 17.28 | 7,213 | +0.15(+0.88%) |
Aug 21, 2020 | 17.07 | 17.13 | 17.07 | 17.13 | 3,303 | -0.06(-0.37%) |
Aug 20, 2020 | 17.08 | 17.19 | 17.08 | 17.19 | 1,635 | -0.02(-0.10%) |
Aug 19, 2020 | 17.32 | 17.32 | 17.21 | 17.21 | 742 | -0.06(-0.37%) |
Aug 18, 2020 | 17.21 | 17.29 | 17.21 | 17.27 | 4,850 | -0.02(-0.09%) |
Aug 17, 2020 | 17.27 | 17.29 | 17.25 | 17.29 | 4,152 | +0.10(+0.59%) |
Aug 14, 2020 | 17.16 | 17.21 | 17.16 | 17.19 | 15,929 | -0.03(-0.15%) |
Aug 13, 2020 | 17.20 | 17.27 | 17.17 | 17.21 | 87,904 | -0.08(-0.49%) |
Aug 12, 2020 | 17.29 | 17.31 | 17.29 | 17.30 | 10,749 | +0.32(+1.91%) |
Aug 11, 2020 | 17.16 | 17.16 | 16.97 | 16.97 | 1,362 | +0.05(+0.27%) |
Aug 10, 2020 | 16.94 | 16.94 | 16.86 | 16.93 | 11,445 | +0.09(+0.54%) |
Aug 07, 2020 | 16.82 | 16.84 | 16.80 | 16.84 | 825 | -0.12(-0.72%) |
Aug 06, 2020 | 16.86 | 16.96 | 16.86 | 16.96 | 1,535 | +0.03(+0.15%) |
Aug 05, 2020 | 17.01 | 17.02 | 16.93 | 16.93 | 37,021 | +0.06(+0.38%) |
Aug 04, 2020 | 16.75 | 16.87 | 16.75 | 16.87 | 15,614 | +0.12(+0.70%) |
Aug 03, 2020 | 16.75 | 16.75 | 16.75 | 16.75 | 2,394 | +0.25(+1.49%) |
Jul 31, 2020 | 16.49 | 16.68 | 16.44 | 16.50 | 65,488 | -0.24(-1.45%) |
Jul 30, 2020 | 16.56 | 16.75 | 16.53 | 16.75 | 6,233 | -0.22(-1.30%) |
Jul 29, 2020 | 16.91 | 16.97 | 16.91 | 16.97 | 1,182 | +0.15(+0.87%) |
Jul 28, 2020 | 16.82 | 16.82 | 16.82 | 16.82 | 114 | -0.11(-0.66%) |
Jul 27, 2020 | 16.92 | 16.93 | 16.90 | 16.93 | 1,394 | +0.19(+1.14%) |
Jul 24, 2020 | 16.75 | 16.75 | 16.74 | 16.74 | 471 | -0.02(-0.14%) |
Jul 23, 2020 | 16.87 | 16.91 | 16.75 | 16.76 | 7,255 | -0.17(-1.00%) |
Jul 22, 2020 | 16.91 | 16.93 | 16.90 | 16.93 | 38,528 | +0.02(+0.12%) |
Jul 21, 2020 | 17.00 | 17.00 | 16.91 | 16.91 | 2,033 | +0.06(+0.33%) |
Jul 20, 2020 | 16.80 | 16.86 | 16.80 | 16.86 | 1,175 | +0.08(+0.45%) |
Jul 17, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 117 | +0.07(+0.43%) |
Jul 16, 2020 | 16.69 | 16.71 | 16.69 | 16.71 | 471 | -0.08(-0.48%) |
Jul 15, 2020 | 16.79 | 16.80 | 16.75 | 16.79 | 4,962 | +0.11(+0.65%) |
Jul 14, 2020 | 16.55 | 16.68 | 16.55 | 16.68 | 10,370 | +0.24(+1.46%) |
Jul 13, 2020 | 16.68 | 16.69 | 16.44 | 16.44 | 3,128 | -0.04(-0.26%) |
Jul 10, 2020 | 16.42 | 16.48 | 16.42 | 16.48 | 12,507 | +0.05(+0.28%) |
Jul 09, 2020 | 16.55 | 16.55 | 16.41 | 16.44 | 9,894 | -0.17(-1.02%) |
Jul 08, 2020 | 16.46 | 16.61 | 16.46 | 16.61 | 5,137 | +0.22(+1.32%) |
Jul 07, 2020 | 16.48 | 16.54 | 16.39 | 16.39 | 4,295 | -0.27(-1.63%) |
Jul 06, 2020 | 16.63 | 16.67 | 16.63 | 16.66 | 19,192 | +0.27(+1.65%) |
Jul 02, 2020 | 16.51 | 16.51 | 16.39 | 16.39 | 21,121 | +0.16(+1.00%) |
Jul 01, 2020 | 16.20 | 16.23 | 16.18 | 16.23 | 6,809 | +0.07(+0.43%) |
Jun 30, 2020 | 16.17 | 16.17 | 16.16 | 16.16 | 123 | -0.01(-0.06%) |
Jun 29, 2020 | 16.10 | 16.17 | 16.10 | 16.17 | 831 | +0.07(+0.42%) |
Jun 26, 2020 | 16.23 | 16.23 | 16.10 | 16.10 | 2,595 | -0.23(-1.41%) |
Jun 25, 2020 | 16.20 | 16.33 | 16.20 | 16.33 | 1,946 | +0.17(+1.05%) |
Jun 24, 2020 | 16.20 | 16.23 | 16.13 | 16.16 | 27,470 | -0.34(-2.07%) |
Jun 23, 2020 | 16.59 | 16.61 | 16.50 | 16.50 | 4,039 | +0.07(+0.45%) |
Jun 22, 2020 | 16.40 | 16.44 | 16.37 | 16.43 | 9,094 | +0.15(+0.90%) |
Jun 19, 2020 | 16.45 | 16.49 | 16.25 | 16.28 | 3,657 | -0.02(-0.15%) |
Jun 18, 2020 | 16.33 | 16.38 | 16.28 | 16.30 | 23,410 | -0.14(-0.83%) |
Jun 17, 2020 | 16.52 | 16.54 | 16.42 | 16.44 | 18,079 | +0.08(+0.50%) |
Jun 16, 2020 | 16.55 | 16.55 | 16.34 | 16.36 | 16,997 | +0.05(+0.30%) |
Jun 15, 2020 | 16.20 | 16.31 | 15.96 | 16.31 | 5,337 | +0.05(+0.31%) |
Jun 12, 2020 | 16.38 | 16.38 | 16.20 | 16.26 | 11,906 | +0.25(+1.55%) |
Jun 11, 2020 | 16.44 | 16.44 | 16.01 | 16.01 | 45,727 | -0.85(-5.02%) |
Jun 10, 2020 | 16.82 | 16.86 | 16.82 | 16.86 | 2,227 | +0.01(+0.06%) |
Jun 09, 2020 | 16.76 | 16.87 | 16.76 | 16.85 | 12,303 | -0.14(-0.84%) |
Jun 08, 2020 | 16.93 | 16.99 | 16.93 | 16.99 | 544 | +0.24(+1.43%) |
Jun 05, 2020 | 16.81 | 16.87 | 16.71 | 16.75 | 13,334 | +0.30(+1.81%) |
Jun 04, 2020 | 16.46 | 16.50 | 16.45 | 16.45 | 9,461 | -0.13(-0.78%) |
Jun 03, 2020 | 16.40 | 16.58 | 16.40 | 16.58 | 25,458 | +0.38(+2.32%) |
Jun 02, 2020 | 16.13 | 16.20 | 16.13 | 16.20 | 12,291 | +0.23(+1.44%) |
Jun 01, 2020 | 15.85 | 15.98 | 15.85 | 15.98 | 10,708 | +0.28(+1.76%) |
May 29, 2020 | 15.63 | 15.70 | 15.56 | 15.70 | 22,978 | -0.03(-0.18%) |
May 28, 2020 | 15.74 | 15.87 | 15.73 | 15.73 | 2,162 | +0.10(+0.65%) |
May 27, 2020 | 15.59 | 15.64 | 15.50 | 15.63 | 27,804 | +0.21(+1.38%) |
May 26, 2020 | 15.49 | 15.49 | 15.41 | 15.41 | 5,070 | +0.45(+3.04%) |
May 22, 2020 | 14.98 | 14.98 | 14.94 | 14.96 | 4,524 | -0.11(-0.75%) |
May 21, 2020 | 15.16 | 15.16 | 15.05 | 15.07 | 16,392 | -0.15(-0.97%) |
May 20, 2020 | 15.24 | 15.28 | 15.20 | 15.22 | 43,303 | +0.23(+1.56%) |
May 19, 2020 | 14.99 | 14.99 | 14.99 | 14.99 | 14 | -0.19(-1.28%) |
May 18, 2020 | 15.00 | 15.18 | 15.00 | 15.18 | 45,653 | +0.53(+3.62%) |
May 15, 2020 | 14.68 | 14.68 | 14.60 | 14.65 | 357 | -0.07(-0.50%) |
May 14, 2020 | 14.48 | 14.72 | 14.43 | 14.72 | 10,370 | -0.03(-0.21%) |
May 13, 2020 | 14.95 | 14.97 | 14.71 | 14.76 | 41,967 | -0.22(-1.45%) |
May 12, 2020 | 15.10 | 15.10 | 14.97 | 14.97 | 29,460 | -0.15(-0.98%) |
May 11, 2020 | 15.08 | 15.12 | 15.05 | 15.12 | 10,685 | -0.03(-0.18%) |
May 08, 2020 | 15.19 | 15.21 | 15.15 | 15.15 | 41,671 | +0.20(+1.36%) |
May 07, 2020 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.13(+0.85%) |
May 06, 2020 | 15.03 | 15.03 | 14.82 | 14.82 | 5,520 | -0.09(-0.60%) |
May 05, 2020 | 15.02 | 15.02 | 14.91 | 14.91 | 18,935 | +0.02(+0.16%) |
May 04, 2020 | 14.75 | 14.88 | 14.74 | 14.88 | 35,944 | +0.08(+0.51%) |