Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.43 | 18.44 | 18.36 | 18.37 | 20,805,284 | -0.05(-0.27%) |
Jan 28, 2021 | 18.43 | 18.47 | 18.41 | 18.42 | 12,835,157 | +0.02(+0.13%) |
Jan 27, 2021 | 18.48 | 18.48 | 18.38 | 18.40 | 16,424,939 | -0.09(-0.49%) |
Jan 26, 2021 | 18.50 | 18.51 | 18.47 | 18.49 | 6,173,136 | +0.00(+0.00%) |
Jan 25, 2021 | 18.53 | 18.53 | 18.44 | 18.49 | 15,629,507 | +0.00(+0.00%) |
Jan 22, 2021 | 18.53 | 18.53 | 18.48 | 18.49 | 8,870,311 | -0.02(-0.09%) |
Jan 21, 2021 | 18.52 | 18.56 | 18.48 | 18.50 | 9,511,907 | -0.03(-0.18%) |
Jan 20, 2021 | 18.58 | 18.58 | 18.50 | 18.54 | 14,428,403 | -0.02(-0.09%) |
Jan 19, 2021 | 18.56 | 18.58 | 18.52 | 18.55 | 22,081,152 | +0.07(+0.38%) |
Jan 15, 2021 | 18.51 | 18.51 | 18.47 | 18.48 | 11,207,380 | -0.02(-0.13%) |
Jan 14, 2021 | 18.51 | 18.52 | 18.48 | 18.51 | 9,517,839 | -0.01(-0.04%) |
Jan 13, 2021 | 18.50 | 18.51 | 18.47 | 18.51 | 8,509,547 | +0.02(+0.09%) |
Jan 12, 2021 | 18.50 | 18.50 | 18.44 | 18.50 | 10,535,261 | +0.07(+0.36%) |
Jan 11, 2021 | 18.47 | 18.50 | 18.42 | 18.43 | 10,554,093 | -0.07(-0.40%) |
Jan 08, 2021 | 18.50 | 18.51 | 18.46 | 18.51 | 8,410,752 | +0.06(+0.31%) |
Jan 07, 2021 | 18.43 | 18.47 | 18.42 | 18.45 | 10,899,883 | +0.03(+0.18%) |
Jan 06, 2021 | 18.37 | 18.43 | 18.36 | 18.42 | 15,006,376 | +0.02(+0.13%) |
Jan 05, 2021 | 18.34 | 18.40 | 18.33 | 18.39 | 12,543,244 | +0.06(+0.31%) |
Jan 04, 2021 | 18.36 | 18.37 | 18.28 | 18.33 | 15,569,800 | -0.03(-0.18%) |
Dec 31, 2020 | 18.37 | 18.37 | 18.37 | 4,715,416 | +0.02(+0.13%) | |
Dec 30, 2020 | 18.36 | 18.36 | 18.32 | 18.34 | 4,715,416 | +0.01(+0.05%) |
Dec 29, 2020 | 18.38 | 18.38 | 18.30 | 18.33 | 3,920,545 | -0.03(-0.18%) |
Dec 28, 2020 | 18.33 | 18.37 | 18.31 | 18.37 | 8,320,202 | +0.04(+0.22%) |
Dec 24, 2020 | 18.30 | 18.33 | 18.28 | 18.33 | 1,984,837 | +0.03(+0.18%) |
Dec 23, 2020 | 18.23 | 18.32 | 18.23 | 18.29 | 9,726,033 | +0.07(+0.36%) |
Dec 22, 2020 | 18.24 | 18.25 | 18.21 | 18.23 | 10,174,792 | -0.02(-0.14%) |
Dec 21, 2020 | 18.28 | 18.30 | 18.19 | 18.25 | 8,089,152 | -0.04(-0.20%) |
Dec 18, 2020 | 18.26 | 18.29 | 18.23 | 18.29 | 6,475,513 | +0.04(+0.23%) |
Dec 17, 2020 | 18.28 | 18.28 | 18.23 | 18.25 | 11,649,318 | +0.00(+0.00%) |
Dec 16, 2020 | 18.28 | 18.28 | 18.23 | 18.25 | 10,596,225 | -0.03(-0.18%) |
Dec 15, 2020 | 18.30 | 18.30 | 18.24 | 18.28 | 8,590,635 | +0.02(+0.14%) |
Dec 14, 2020 | 18.28 | 18.29 | 18.23 | 18.26 | 5,114,707 | -0.02(-0.09%) |
Dec 11, 2020 | 18.28 | 18.28 | 18.24 | 18.27 | 11,327,677 | -0.02(-0.09%) |
Dec 10, 2020 | 18.23 | 18.29 | 18.21 | 18.29 | 8,658,584 | +0.04(+0.23%) |
Dec 09, 2020 | 18.24 | 18.26 | 18.21 | 18.25 | 11,244,089 | +0.00(+0.00%) |
Dec 08, 2020 | 18.26 | 18.26 | 18.23 | 18.25 | 4,336,270 | +0.02(+0.09%) |
Dec 07, 2020 | 18.23 | 18.26 | 18.21 | 18.23 | 6,217,278 | +0.00(+0.00%) |
Dec 04, 2020 | 18.19 | 18.24 | 18.19 | 18.23 | 6,362,853 | +0.07(+0.36%) |
Dec 03, 2020 | 18.21 | 18.23 | 18.16 | 18.16 | 7,953,434 | -0.03(-0.18%) |
Dec 02, 2020 | 18.16 | 18.21 | 18.14 | 18.20 | 10,533,170 | +0.06(+0.32%) |
Dec 01, 2020 | 18.13 | 18.17 | 18.11 | 18.14 | 9,074,827 | +0.05(+0.27%) |
Nov 30, 2020 | 18.14 | 18.14 | 18.06 | 18.09 | 11,476,894 | -0.05(-0.27%) |
Nov 27, 2020 | 18.12 | 18.15 | 18.12 | 18.14 | 2,229,109 | +0.03(+0.18%) |
Nov 25, 2020 | 18.12 | 18.12 | 18.08 | 18.11 | 4,152,723 | +0.03(+0.18%) |
Nov 24, 2020 | 18.10 | 18.13 | 18.07 | 18.07 | 6,244,497 | +0.02(+0.14%) |
Nov 23, 2020 | 18.04 | 18.07 | 18.03 | 18.05 | 5,831,015 | +0.04(+0.24%) |
Nov 20, 2020 | 18.00 | 18.03 | 18.00 | 18.01 | 5,903,698 | +0.01(+0.05%) |
Nov 19, 2020 | 18.01 | 18.02 | 17.98 | 18.00 | 5,866,537 | +0.02(+0.09%) |
Nov 18, 2020 | 18.02 | 18.02 | 17.98 | 17.98 | 6,262,957 | +0.00(+0.00%) |
Nov 17, 2020 | 18.04 | 18.05 | 17.98 | 17.98 | 6,774,373 | -0.07(-0.41%) |
Nov 16, 2020 | 18.08 | 18.08 | 18.00 | 18.06 | 3,434,360 | +0.06(+0.32%) |
Nov 13, 2020 | 18.03 | 18.04 | 17.98 | 18.00 | 4,208,822 | +0.00(+0.00%) |
Nov 12, 2020 | 18.06 | 18.06 | 17.98 | 18.00 | 4,244,079 | -0.06(-0.32%) |
Nov 11, 2020 | 18.06 | 18.07 | 18.03 | 18.06 | 2,184,945 | +0.02(+0.14%) |
Nov 10, 2020 | 18.06 | 18.09 | 18.01 | 18.03 | 6,239,788 | -0.02(-0.09%) |
Nov 09, 2020 | 18.01 | 18.11 | 18.01 | 18.05 | 16,412,183 | +0.20(+1.10%) |
Nov 06, 2020 | 17.88 | 17.88 | 17.83 | 17.85 | 5,196,147 | +0.02(+0.09%) |
Nov 05, 2020 | 17.83 | 17.86 | 17.83 | 17.83 | 5,608,130 | +0.08(+0.46%) |
Nov 04, 2020 | 17.74 | 17.85 | 17.74 | 17.75 | 13,070,048 | +0.02(+0.14%) |
Nov 03, 2020 | 17.68 | 17.77 | 17.67 | 17.73 | 13,131,522 | +0.06(+0.32%) |
Nov 02, 2020 | 17.61 | 17.69 | 17.61 | 17.67 | 7,668,829 | +0.05(+0.28%) |
Oct 30, 2020 | 17.65 | 17.67 | 17.60 | 17.62 | 11,895,368 | -0.04(-0.23%) |
Oct 29, 2020 | 17.65 | 17.67 | 17.61 | 17.66 | 13,117,755 | +0.01(+0.05%) |
Oct 28, 2020 | 17.69 | 17.69 | 17.57 | 17.65 | 15,151,207 | -0.07(-0.37%) |
Oct 27, 2020 | 17.74 | 17.75 | 17.69 | 17.72 | 6,607,586 | -0.01(-0.05%) |
Oct 26, 2020 | 17.79 | 17.81 | 17.71 | 17.73 | 8,469,934 | -0.07(-0.37%) |
Oct 23, 2020 | 17.85 | 17.85 | 17.78 | 17.79 | 2,893,161 | +0.00(+0.00%) |
Oct 22, 2020 | 17.81 | 17.83 | 17.78 | 17.79 | 4,536,732 | -0.01(-0.05%) |
Oct 21, 2020 | 17.86 | 17.86 | 17.79 | 17.80 | 6,172,092 | -0.04(-0.23%) |
Oct 20, 2020 | 17.82 | 17.85 | 17.81 | 17.84 | 5,452,480 | +0.02(+0.14%) |
Oct 19, 2020 | 17.82 | 17.83 | 17.77 | 17.82 | 4,649,781 | +0.03(+0.18%) |
Oct 16, 2020 | 17.83 | 17.85 | 17.79 | 17.79 | 6,176,085 | -0.02(-0.14%) |
Oct 15, 2020 | 17.83 | 17.83 | 17.76 | 17.81 | 7,633,552 | -0.03(-0.18%) |
Oct 14, 2020 | 17.79 | 17.87 | 17.79 | 17.84 | 5,769,399 | +0.02(+0.14%) |
Oct 13, 2020 | 17.88 | 17.89 | 17.80 | 17.82 | 7,107,206 | -0.08(-0.46%) |
Oct 12, 2020 | 17.87 | 17.92 | 17.86 | 17.90 | 2,048,849 | +0.05(+0.27%) |
Oct 09, 2020 | 17.83 | 17.88 | 17.83 | 17.85 | 4,715,476 | +0.00(+0.00%) |
Oct 08, 2020 | 17.85 | 17.90 | 17.84 | 17.85 | 4,479,703 | +0.00(+0.00%) |
Oct 07, 2020 | 17.87 | 17.88 | 17.83 | 17.85 | 4,300,561 | +0.04(+0.23%) |
Oct 06, 2020 | 17.84 | 17.87 | 17.80 | 17.81 | 10,420,511 | -0.03(-0.18%) |
Oct 05, 2020 | 17.83 | 17.88 | 17.82 | 17.84 | 16,455,114 | +0.07(+0.41%) |
Oct 02, 2020 | 17.74 | 17.79 | 17.74 | 17.77 | 5,602,633 | +0.01(+0.05%) |
Oct 01, 2020 | 17.81 | 17.83 | 17.76 | 17.76 | 13,463,353 | -0.01(-0.05%) |
Sep 30, 2020 | 17.76 | 17.84 | 17.76 | 17.77 | 15,165,129 | +0.02(+0.09%) |
Sep 29, 2020 | 17.77 | 17.78 | 17.72 | 17.75 | 5,936,429 | -0.01(-0.05%) |
Sep 28, 2020 | 17.71 | 17.78 | 17.71 | 17.76 | 16,672,607 | +0.07(+0.37%) |
Sep 25, 2020 | 17.72 | 17.72 | 17.67 | 17.70 | 15,791,785 | -0.05(-0.28%) |
Sep 24, 2020 | 17.78 | 17.79 | 17.70 | 17.74 | 19,315,766 | -0.01(-0.05%) |
Sep 23, 2020 | 17.83 | 17.88 | 17.73 | 17.75 | 10,565,968 | -0.11(-0.64%) |
Sep 22, 2020 | 17.83 | 17.87 | 17.81 | 17.87 | 8,106,897 | +0.02(+0.14%) |
Sep 21, 2020 | 17.92 | 17.95 | 17.74 | 17.84 | 12,754,798 | -0.09(-0.52%) |
Sep 18, 2020 | 18.01 | 18.01 | 17.92 | 17.93 | 4,520,617 | -0.03(-0.18%) |
Sep 17, 2020 | 17.93 | 18.00 | 17.93 | 17.97 | 7,438,868 | -0.02(-0.09%) |
Sep 16, 2020 | 18.02 | 18.02 | 17.97 | 17.98 | 8,044,950 | -0.02(-0.14%) |
Sep 15, 2020 | 18.00 | 18.02 | 17.98 | 18.01 | 6,572,459 | +0.01(+0.04%) |
Sep 14, 2020 | 17.97 | 18.00 | 17.94 | 18.00 | 11,370,137 | +0.09(+0.50%) |
Sep 11, 2020 | 17.91 | 17.93 | 17.88 | 17.91 | 7,158,308 | +0.05(+0.27%) |
Sep 10, 2020 | 17.89 | 17.93 | 17.85 | 17.86 | 7,866,934 | -0.03(-0.18%) |
Sep 09, 2020 | 17.80 | 17.93 | 17.80 | 17.89 | 9,631,475 | +0.11(+0.64%) |
Sep 08, 2020 | 17.78 | 17.82 | 17.76 | 17.78 | 9,143,467 | -0.01(-0.05%) |
Sep 04, 2020 | 17.85 | 17.85 | 17.77 | 17.79 | 12,994,275 | +0.02(+0.09%) |
Sep 03, 2020 | 17.92 | 17.92 | 17.77 | 17.77 | 21,103,990 | -0.13(-0.73%) |
Sep 02, 2020 | 17.91 | 17.93 | 17.89 | 17.90 | 3,926,158 | +0.00(+0.00%) |
Sep 01, 2020 | 17.86 | 17.90 | 17.85 | 17.90 | 5,362,834 | +0.07(+0.41%) |
Aug 31, 2020 | 17.82 | 17.86 | 17.80 | 17.83 | 7,014,819 | -0.01(-0.05%) |
Aug 28, 2020 | 17.81 | 17.84 | 17.80 | 17.84 | 3,860,305 | +0.05(+0.27%) |
Aug 27, 2020 | 17.76 | 17.80 | 17.74 | 17.79 | 3,956,306 | +0.00(+0.00%) |
Aug 26, 2020 | 17.73 | 17.80 | 17.72 | 17.79 | 3,561,772 | +0.07(+0.37%) |
Aug 25, 2020 | 17.77 | 17.77 | 17.71 | 17.72 | 4,113,711 | -0.03(-0.18%) |
Aug 24, 2020 | 17.70 | 17.76 | 17.67 | 17.76 | 4,263,320 | +0.05(+0.29%) |
Aug 21, 2020 | 17.72 | 17.72 | 17.69 | 17.70 | 2,075,309 | -0.03(-0.18%) |
Aug 20, 2020 | 17.75 | 17.75 | 17.70 | 17.74 | 2,519,559 | +0.04(+0.23%) |
Aug 19, 2020 | 17.75 | 17.77 | 17.66 | 17.70 | 3,853,586 | -0.02(-0.14%) |
Aug 18, 2020 | 17.76 | 17.81 | 17.71 | 17.72 | 11,240,833 | -0.05(-0.27%) |
Aug 17, 2020 | 17.78 | 17.79 | 17.76 | 17.77 | 4,050,914 | +0.02(+0.14%) |
Aug 14, 2020 | 17.74 | 17.82 | 17.73 | 17.74 | 6,157,683 | +0.01(+0.05%) |
Aug 13, 2020 | 17.77 | 17.82 | 17.73 | 17.74 | 6,649,545 | -0.03(-0.18%) |
Aug 12, 2020 | 17.74 | 17.78 | 17.73 | 17.77 | 2,857,013 | +0.05(+0.28%) |
Aug 11, 2020 | 17.72 | 17.75 | 17.70 | 17.72 | 4,955,396 | +0.05(+0.28%) |
Aug 10, 2020 | 17.66 | 17.70 | 17.66 | 17.67 | 4,497,140 | +0.06(+0.32%) |
Aug 07, 2020 | 17.65 | 17.65 | 17.61 | 17.61 | 11,094,306 | +0.01(+0.05%) |
Aug 06, 2020 | 17.62 | 17.64 | 17.59 | 17.61 | 12,913,378 | +0.04(+0.23%) |
Aug 05, 2020 | 17.52 | 17.62 | 17.52 | 17.57 | 12,582,454 | +0.05(+0.28%) |
Aug 04, 2020 | 17.58 | 17.61 | 17.51 | 17.52 | 15,316,369 | -0.03(-0.19%) |
Aug 03, 2020 | 17.61 | 17.61 | 17.55 | 17.55 | 12,181,769 | -0.05(-0.28%) |
Jul 31, 2020 | 17.66 | 17.66 | 17.53 | 17.60 | 6,649,304 | -0.02(-0.09%) |
Jul 30, 2020 | 17.64 | 17.66 | 17.60 | 17.61 | 6,807,459 | -0.07(-0.41%) |
Jul 29, 2020 | 17.61 | 17.72 | 17.56 | 17.69 | 11,159,792 | +0.11(+0.60%) |
Jul 28, 2020 | 17.61 | 17.64 | 17.56 | 17.58 | 5,202,457 | -0.06(-0.32%) |
Jul 27, 2020 | 17.64 | 17.66 | 17.58 | 17.64 | 9,046,493 | +0.04(+0.23%) |
Jul 24, 2020 | 17.61 | 17.61 | 17.54 | 17.60 | 4,825,461 | -0.02(-0.09%) |
Jul 23, 2020 | 17.64 | 17.67 | 17.54 | 17.61 | 5,635,454 | -0.07(-0.37%) |
Jul 22, 2020 | 17.70 | 17.70 | 17.61 | 17.68 | 4,293,406 | +0.04(+0.23%) |
Jul 21, 2020 | 17.64 | 17.64 | 17.58 | 17.64 | 7,222,967 | +0.02(+0.14%) |
Jul 20, 2020 | 17.55 | 17.61 | 17.51 | 17.61 | 7,183,148 | +0.07(+0.40%) |
Jul 17, 2020 | 17.51 | 17.55 | 17.46 | 17.54 | 7,577,051 | +0.08(+0.46%) |
Jul 16, 2020 | 17.49 | 17.52 | 17.45 | 17.46 | 3,438,826 | -0.06(-0.32%) |
Jul 15, 2020 | 17.47 | 17.52 | 17.45 | 17.52 | 4,898,870 | +0.07(+0.42%) |
Jul 14, 2020 | 17.39 | 17.45 | 17.34 | 17.45 | 4,954,779 | +0.06(+0.33%) |
Jul 13, 2020 | 17.32 | 17.43 | 17.31 | 17.39 | 6,726,399 | +0.07(+0.42%) |
Jul 10, 2020 | 17.32 | 17.35 | 17.28 | 17.32 | 3,912,800 | -0.02(-0.09%) |
Jul 09, 2020 | 17.35 | 17.35 | 17.27 | 17.33 | 6,868,662 | +0.02(+0.14%) |
Jul 08, 2020 | 17.37 | 17.40 | 17.27 | 17.31 | 8,475,912 | -0.06(-0.37%) |
Jul 07, 2020 | 17.45 | 17.49 | 17.33 | 17.37 | 6,016,855 | -0.14(-0.79%) |
Jul 06, 2020 | 17.44 | 17.51 | 17.42 | 17.51 | 11,799,266 | +0.06(+0.33%) |
Jul 02, 2020 | 17.37 | 17.45 | 17.37 | 17.45 | 4,444,296 | +0.09(+0.51%) |
Jul 01, 2020 | 17.28 | 17.40 | 17.28 | 17.37 | 12,009,955 | +0.05(+0.28%) |
Jun 30, 2020 | 17.16 | 17.32 | 17.15 | 17.32 | 15,477,426 | +0.15(+0.90%) |
Jun 29, 2020 | 17.24 | 17.24 | 17.15 | 17.16 | 6,799,360 | -0.05(-0.28%) |
Jun 26, 2020 | 17.32 | 17.32 | 17.17 | 17.21 | 12,348,555 | -0.15(-0.89%) |
Jun 25, 2020 | 17.37 | 17.40 | 17.26 | 17.37 | 11,378,210 | -0.04(-0.23%) |
Jun 24, 2020 | 17.50 | 17.54 | 17.35 | 17.41 | 5,884,002 | -0.13(-0.74%) |
Jun 23, 2020 | 17.54 | 17.57 | 17.49 | 17.54 | 5,147,222 | +0.01(+0.05%) |
Jun 22, 2020 | 17.58 | 17.58 | 17.45 | 17.53 | 10,620,323 | -0.05(-0.30%) |
Jun 19, 2020 | 17.60 | 17.63 | 17.48 | 17.58 | 8,312,386 | +0.02(+0.09%) |
Jun 18, 2020 | 17.53 | 17.58 | 17.48 | 17.56 | 4,553,721 | +0.02(+0.09%) |
Jun 17, 2020 | 17.58 | 17.60 | 17.53 | 17.55 | 9,340,343 | +0.01(+0.05%) |
Jun 16, 2020 | 17.54 | 17.62 | 17.49 | 17.54 | 15,326,391 | +0.15(+0.84%) |
Jun 15, 2020 | 17.35 | 17.52 | 17.30 | 17.39 | 10,584,873 | -0.03(-0.19%) |
Jun 12, 2020 | 17.38 | 17.52 | 17.33 | 17.43 | 16,045,678 | +0.23(+1.36%) |
Jun 11, 2020 | 17.29 | 17.39 | 17.18 | 17.19 | 18,902,884 | -0.45(-2.52%) |
Jun 10, 2020 | 17.68 | 17.69 | 17.55 | 17.64 | 8,560,996 | -0.05(-0.27%) |
Jun 09, 2020 | 17.64 | 17.69 | 17.60 | 17.69 | 6,820,583 | -0.03(-0.18%) |
Jun 08, 2020 | 17.66 | 17.72 | 17.64 | 17.72 | 8,682,542 | +0.11(+0.64%) |
Jun 05, 2020 | 17.56 | 17.70 | 17.56 | 17.60 | 10,359,921 | +0.10(+0.55%) |
Jun 04, 2020 | 17.52 | 17.56 | 17.49 | 17.51 | 17,259,822 | +0.00(+0.00%) |
Jun 03, 2020 | 17.49 | 17.55 | 17.47 | 17.51 | 18,927,684 | +0.05(+0.28%) |
Jun 02, 2020 | 17.39 | 17.47 | 17.35 | 17.46 | 9,100,062 | +0.08(+0.47%) |
Jun 01, 2020 | 17.25 | 17.38 | 17.23 | 17.38 | 5,965,860 | +0.10(+0.56%) |
May 29, 2020 | 17.37 | 17.37 | 17.20 | 17.28 | 8,889,132 | -0.07(-0.42%) |
May 28, 2020 | 17.32 | 17.39 | 17.29 | 17.35 | 4,438,515 | +0.05(+0.28%) |
May 27, 2020 | 17.30 | 17.32 | 17.20 | 17.30 | 7,858,006 | +0.09(+0.52%) |
May 26, 2020 | 17.19 | 17.26 | 17.19 | 17.22 | 10,643,561 | +0.03(+0.19%) |
May 22, 2020 | 17.11 | 17.18 | 17.06 | 17.18 | 5,044,859 | +0.10(+0.57%) |
May 21, 2020 | 17.09 | 17.14 | 17.05 | 17.09 | 9,346,372 | +0.02(+0.09%) |
May 20, 2020 | 16.94 | 17.07 | 16.92 | 17.07 | 7,100,719 | +0.13(+0.76%) |
May 19, 2020 | 16.89 | 16.95 | 16.87 | 16.94 | 6,993,207 | +0.05(+0.29%) |
May 18, 2020 | 16.82 | 16.96 | 16.81 | 16.89 | 8,156,705 | +0.15(+0.87%) |
May 15, 2020 | 16.75 | 16.77 | 16.68 | 16.75 | 11,486,351 | +0.01(+0.05%) |
May 14, 2020 | 16.79 | 16.83 | 16.68 | 16.74 | 15,488,604 | -0.10(-0.57%) |
May 13, 2020 | 16.90 | 16.92 | 16.76 | 16.84 | 6,908,068 | -0.06(-0.33%) |
May 12, 2020 | 16.95 | 16.95 | 16.84 | 16.89 | 10,076,146 | +0.02(+0.14%) |
May 11, 2020 | 16.92 | 16.96 | 16.87 | 16.87 | 6,485,475 | -0.10(-0.62%) |
May 08, 2020 | 16.89 | 17.00 | 16.86 | 16.97 | 15,167,943 | +0.12(+0.72%) |
May 07, 2020 | 16.83 | 16.87 | 16.78 | 16.85 | 7,293,809 | +0.06(+0.38%) |
May 06, 2020 | 16.70 | 16.79 | 16.70 | 16.79 | 7,274,112 | +0.04(+0.24%) |
May 05, 2020 | 16.69 | 16.75 | 16.62 | 16.75 | 13,326,650 | +0.10(+0.58%) |
May 04, 2020 | 16.67 | 16.71 | 16.59 | 16.65 | 6,902,786 | -0.10(-0.58%) |
May 01, 2020 | 16.86 | 16.86 | 16.64 | 16.75 | 14,069,467 | -0.18(-1.05%) |
Apr 30, 2020 | 16.86 | 16.94 | 16.78 | 16.92 | 10,752,980 | +0.00(+0.00%) |
Apr 29, 2020 | 16.84 | 16.95 | 16.84 | 16.92 | 21,327,588 | +0.08(+0.48%) |
Apr 28, 2020 | 16.77 | 16.84 | 16.71 | 16.84 | 4,628,469 | +0.08(+0.48%) |
Apr 27, 2020 | 16.77 | 16.81 | 16.75 | 16.76 | 5,025,939 | -0.06(-0.34%) |
Apr 24, 2020 | 16.71 | 16.82 | 16.68 | 16.82 | 4,817,880 | +0.07(+0.43%) |
Apr 23, 2020 | 16.86 | 16.88 | 16.72 | 16.75 | 5,446,653 | -0.10(-0.57%) |
Apr 22, 2020 | 16.80 | 16.88 | 16.72 | 16.84 | 3,747,306 | +0.10(+0.58%) |
Apr 21, 2020 | 17.08 | 17.08 | 16.60 | 16.75 | 6,756,651 | -0.38(-2.21%) |
Apr 20, 2020 | 17.12 | 17.15 | 17.03 | 17.13 | 7,034,059 | -0.11(-0.66%) |
Apr 17, 2020 | 17.20 | 17.26 | 17.14 | 17.24 | 9,459,518 | +0.09(+0.52%) |
Apr 16, 2020 | 17.15 | 17.24 | 17.07 | 17.15 | 8,777,570 | -0.02(-0.09%) |
Apr 15, 2020 | 16.96 | 17.22 | 16.85 | 17.17 | 9,687,299 | +0.00(+0.00%) |
Apr 14, 2020 | 17.12 | 17.21 | 16.97 | 17.17 | 6,381,541 | +0.09(+0.52%) |
Apr 13, 2020 | 17.18 | 17.27 | 16.91 | 17.08 | 8,469,098 | -0.18(-1.07%) |
Apr 09, 2020 | 17.41 | 17.92 | 17.13 | 17.26 | 18,094,992 | +0.55(+3.27%) |
Apr 08, 2020 | 16.72 | 16.93 | 16.56 | 16.72 | 12,345,816 | +0.08(+0.48%) |
Apr 07, 2020 | 16.50 | 16.86 | 16.48 | 16.64 | 13,900,113 | +0.22(+1.32%) |
Apr 06, 2020 | 16.23 | 16.45 | 16.12 | 16.42 | 9,246,669 | +0.66(+4.18%) |
Apr 03, 2020 | 16.04 | 16.16 | 15.76 | 15.76 | 21,119,306 | -0.32(-2.00%) |
Apr 02, 2020 | 15.99 | 16.21 | 15.79 | 16.08 | 12,706,852 | +0.01(+0.05%) |
Apr 01, 2020 | 16.18 | 16.24 | 15.78 | 16.07 | 18,758,256 | -0.37(-2.25%) |
Mar 31, 2020 | 16.14 | 16.57 | 15.86 | 16.44 | 12,374,413 | +0.38(+2.35%) |
Mar 30, 2020 | 15.89 | 16.18 | 15.73 | 16.07 | 16,335,887 | +0.16(+1.01%) |
Mar 27, 2020 | 15.81 | 15.99 | 15.61 | 15.91 | 9,786,996 | +0.08(+0.51%) |
Mar 26, 2020 | 15.43 | 16.15 | 15.43 | 15.83 | 18,924,324 | +0.51(+3.36%) |
Mar 25, 2020 | 14.51 | 15.60 | 14.46 | 15.31 | 23,122,348 | +0.87(+6.01%) |
Mar 24, 2020 | 14.02 | 14.62 | 14.02 | 14.44 | 17,333,716 | +0.64(+4.66%) |
Mar 23, 2020 | 14.33 | 14.41 | 13.71 | 13.80 | 9,915,300 | -0.47(-3.27%) |
Mar 20, 2020 | 14.05 | 14.86 | 13.78 | 14.27 | 14,741,090 | -0.01(-0.06%) |
Mar 19, 2020 | 14.27 | 14.62 | 14.19 | 14.27 | 11,950,173 | -0.76(-5.06%) |
Mar 18, 2020 | 15.30 | 15.46 | 13.99 | 15.03 | 15,136,819 | -0.69(-4.38%) |
Mar 17, 2020 | 15.45 | 15.84 | 15.31 | 15.72 | 12,002,657 | +0.22(+1.39%) |
Mar 16, 2020 | 15.95 | 16.00 | 15.51 | 15.51 | 11,221,576 | -0.99(-6.01%) |
Mar 13, 2020 | 16.58 | 16.71 | 16.41 | 16.50 | 11,878,909 | +0.18(+1.08%) |
Mar 12, 2020 | 16.19 | 16.39 | 15.63 | 16.32 | 16,417,514 | -0.28(-1.69%) |
Mar 11, 2020 | 17.11 | 17.20 | 16.60 | 16.60 | 15,052,615 | -0.66(-3.85%) |
Mar 10, 2020 | 17.05 | 17.29 | 16.98 | 17.27 | 18,350,226 | +0.22(+1.27%) |
Mar 09, 2020 | 16.80 | 17.23 | 16.21 | 17.05 | 21,072,182 | -0.54(-3.09%) |
Mar 06, 2020 | 17.47 | 17.63 | 17.35 | 17.59 | 15,018,672 | -0.09(-0.50%) |
Mar 05, 2020 | 17.74 | 17.81 | 17.63 | 17.68 | 9,063,028 | -0.16(-0.90%) |
Mar 04, 2020 | 17.76 | 17.84 | 17.75 | 17.84 | 13,789,838 | +0.15(+0.86%) |
Mar 03, 2020 | 17.71 | 17.87 | 17.65 | 17.69 | 33,070,292 | +0.00(+0.00%) |
Mar 02, 2020 | 17.59 | 17.73 | 17.59 | 17.69 | 22,435,548 | +0.10(+0.55%) |
Feb 28, 2020 | 17.52 | 17.62 | 17.43 | 17.59 | 30,831,346 | -0.06(-0.32%) |
Feb 27, 2020 | 17.83 | 17.83 | 17.64 | 17.65 | 28,917,718 | -0.26(-1.43%) |
Feb 26, 2020 | 17.99 | 17.99 | 17.87 | 17.91 | 24,447,366 | -0.04(-0.22%) |
Feb 25, 2020 | 18.02 | 18.02 | 17.92 | 17.95 | 21,182,550 | -0.04(-0.22%) |
Feb 24, 2020 | 18.03 | 18.04 | 17.97 | 17.99 | 14,088,466 | -0.09(-0.49%) |
Feb 21, 2020 | 18.10 | 18.10 | 18.07 | 18.07 | 7,063,226 | -0.01(-0.04%) |
Feb 20, 2020 | 18.11 | 18.11 | 18.07 | 18.08 | 7,406,757 | -0.02(-0.09%) |
Feb 19, 2020 | 18.07 | 18.10 | 18.07 | 18.10 | 10,015,201 | +0.02(+0.13%) |
Feb 18, 2020 | 18.07 | 18.09 | 18.05 | 18.07 | 6,736,722 | +0.02(+0.09%) |
Feb 14, 2020 | 18.06 | 18.07 | 18.05 | 18.06 | 4,152,647 | +0.01(+0.04%) |
Feb 13, 2020 | 18.07 | 18.07 | 18.04 | 18.05 | 2,579,138 | -0.01(-0.04%) |
Feb 12, 2020 | 18.07 | 18.08 | 18.06 | 18.06 | 3,790,760 | +0.02(+0.13%) |
Feb 11, 2020 | 18.06 | 18.07 | 18.03 | 18.03 | 7,622,770 | +0.00(+0.00%) |
Feb 10, 2020 | 18.03 | 18.04 | 18.01 | 18.03 | 4,390,055 | +0.02(+0.13%) |
Feb 07, 2020 | 18.03 | 18.04 | 18.00 | 18.01 | 12,783,417 | -0.01(-0.04%) |
Feb 06, 2020 | 18.05 | 18.06 | 18.02 | 18.02 | 12,324,651 | -0.02(-0.09%) |
Feb 05, 2020 | 18.04 | 18.07 | 18.03 | 18.03 | 11,589,776 | +0.00(+0.00%) |
Feb 04, 2020 | 18.05 | 18.07 | 18.03 | 18.03 | 9,434,764 | +0.01(+0.04%) |