Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.52 | 17.54 | 17.47 | 17.49 | 11,983,914 | -0.04(-0.23%) |
Oct 29, 2020 | 17.52 | 17.54 | 17.48 | 17.53 | 13,215,401 | +0.01(+0.05%) |
Oct 28, 2020 | 17.56 | 17.56 | 17.44 | 17.52 | 15,263,990 | -0.07(-0.37%) |
Oct 27, 2020 | 17.61 | 17.62 | 17.56 | 17.59 | 6,656,772 | -0.01(-0.05%) |
Oct 26, 2020 | 17.66 | 17.68 | 17.58 | 17.60 | 8,532,983 | -0.07(-0.37%) |
Oct 23, 2020 | 17.72 | 17.72 | 17.65 | 17.66 | 2,914,697 | +0.00(+0.00%) |
Oct 22, 2020 | 17.68 | 17.69 | 17.65 | 17.66 | 4,570,502 | -0.01(-0.05%) |
Oct 21, 2020 | 17.73 | 17.73 | 17.65 | 17.67 | 6,218,035 | -0.04(-0.23%) |
Oct 20, 2020 | 17.69 | 17.72 | 17.68 | 17.71 | 5,493,067 | +0.02(+0.14%) |
Oct 19, 2020 | 17.69 | 17.70 | 17.64 | 17.69 | 4,684,393 | +0.03(+0.18%) |
Oct 16, 2020 | 17.69 | 17.71 | 17.65 | 17.65 | 6,222,059 | -0.02(-0.14%) |
Oct 15, 2020 | 17.70 | 17.70 | 17.63 | 17.68 | 7,690,374 | -0.03(-0.18%) |
Oct 14, 2020 | 17.66 | 17.73 | 17.66 | 17.71 | 5,812,345 | +0.02(+0.14%) |
Oct 13, 2020 | 17.74 | 17.76 | 17.67 | 17.69 | 7,160,111 | -0.08(-0.46%) |
Oct 12, 2020 | 17.73 | 17.79 | 17.72 | 17.77 | 2,064,100 | +0.05(+0.27%) |
Oct 09, 2020 | 17.69 | 17.74 | 17.69 | 17.72 | 4,750,577 | +0.00(+0.00%) |
Oct 08, 2020 | 17.72 | 17.77 | 17.71 | 17.72 | 4,513,049 | +0.00(+0.00%) |
Oct 07, 2020 | 17.73 | 17.74 | 17.70 | 17.72 | 4,332,574 | +0.04(+0.23%) |
Oct 06, 2020 | 17.71 | 17.73 | 17.67 | 17.68 | 10,498,079 | -0.03(-0.18%) |
Oct 05, 2020 | 17.69 | 17.75 | 17.69 | 17.71 | 16,577,602 | +0.07(+0.41%) |
Oct 02, 2020 | 17.61 | 17.66 | 17.61 | 17.64 | 5,644,338 | +0.01(+0.05%) |
Oct 01, 2020 | 17.68 | 17.70 | 17.63 | 17.63 | 13,563,571 | -0.01(-0.05%) |
Sep 30, 2020 | 17.63 | 17.71 | 17.63 | 17.64 | 15,278,015 | +0.02(+0.09%) |
Sep 29, 2020 | 17.64 | 17.65 | 17.59 | 17.62 | 5,980,619 | -0.01(-0.05%) |
Sep 28, 2020 | 17.58 | 17.65 | 17.58 | 17.63 | 16,796,714 | +0.07(+0.37%) |
Sep 25, 2020 | 17.59 | 17.59 | 17.54 | 17.56 | 15,909,336 | -0.05(-0.28%) |
Sep 24, 2020 | 17.65 | 17.65 | 17.57 | 17.61 | 19,459,548 | -0.01(-0.05%) |
Sep 23, 2020 | 17.70 | 17.75 | 17.60 | 17.62 | 10,644,619 | -0.11(-0.64%) |
Sep 22, 2020 | 17.70 | 17.73 | 17.68 | 17.73 | 8,167,243 | +0.02(+0.14%) |
Sep 21, 2020 | 17.79 | 17.82 | 17.61 | 17.71 | 12,849,742 | -0.09(-0.52%) |
Sep 18, 2020 | 17.88 | 17.88 | 17.79 | 17.80 | 4,554,267 | -0.03(-0.18%) |
Sep 17, 2020 | 17.80 | 17.87 | 17.79 | 17.83 | 7,494,241 | -0.02(-0.09%) |
Sep 16, 2020 | 17.88 | 17.88 | 17.83 | 17.85 | 8,104,835 | -0.02(-0.14%) |
Sep 15, 2020 | 17.87 | 17.88 | 17.84 | 17.88 | 6,621,383 | +0.01(+0.05%) |
Sep 14, 2020 | 17.83 | 17.87 | 17.81 | 17.87 | 11,454,773 | +0.09(+0.50%) |
Sep 11, 2020 | 17.78 | 17.79 | 17.75 | 17.78 | 7,211,593 | +0.05(+0.27%) |
Sep 10, 2020 | 17.76 | 17.80 | 17.71 | 17.73 | 7,925,493 | -0.03(-0.18%) |
Sep 09, 2020 | 17.67 | 17.80 | 17.67 | 17.76 | 9,703,169 | +0.11(+0.64%) |
Sep 08, 2020 | 17.65 | 17.69 | 17.62 | 17.65 | 9,211,529 | -0.01(-0.05%) |
Sep 04, 2020 | 17.71 | 17.72 | 17.64 | 17.66 | 13,091,001 | +0.02(+0.09%) |
Sep 03, 2020 | 17.79 | 17.79 | 17.64 | 17.64 | 21,261,082 | -0.13(-0.73%) |
Sep 02, 2020 | 17.78 | 17.80 | 17.75 | 17.77 | 3,955,383 | +0.00(+0.00%) |
Sep 01, 2020 | 17.73 | 17.77 | 17.72 | 17.77 | 5,402,754 | +0.07(+0.41%) |
Aug 31, 2020 | 17.69 | 17.73 | 17.67 | 17.70 | 7,067,036 | -0.01(-0.05%) |
Aug 28, 2020 | 17.68 | 17.71 | 17.66 | 17.71 | 3,889,040 | +0.05(+0.27%) |
Aug 27, 2020 | 17.63 | 17.67 | 17.61 | 17.66 | 3,985,756 | +0.00(+0.00%) |
Aug 26, 2020 | 17.60 | 17.66 | 17.59 | 17.66 | 3,588,285 | +0.06(+0.37%) |
Aug 25, 2020 | 17.64 | 17.64 | 17.58 | 17.59 | 4,144,332 | -0.03(-0.18%) |
Aug 24, 2020 | 17.57 | 17.63 | 17.54 | 17.62 | 4,295,055 | +0.05(+0.29%) |
Aug 21, 2020 | 17.59 | 17.59 | 17.56 | 17.57 | 2,090,758 | -0.03(-0.18%) |
Aug 20, 2020 | 17.62 | 17.62 | 17.57 | 17.61 | 2,538,314 | +0.04(+0.23%) |
Aug 19, 2020 | 17.62 | 17.64 | 17.53 | 17.57 | 3,882,271 | -0.02(-0.14%) |
Aug 18, 2020 | 17.63 | 17.68 | 17.58 | 17.59 | 11,324,508 | -0.05(-0.27%) |
Aug 17, 2020 | 17.65 | 17.66 | 17.63 | 17.64 | 4,081,068 | +0.02(+0.14%) |
Aug 14, 2020 | 17.61 | 17.69 | 17.60 | 17.61 | 6,203,519 | +0.01(+0.05%) |
Aug 13, 2020 | 17.64 | 17.69 | 17.60 | 17.61 | 6,699,043 | -0.03(-0.18%) |
Aug 12, 2020 | 17.61 | 17.65 | 17.60 | 17.64 | 2,878,280 | +0.05(+0.28%) |
Aug 11, 2020 | 17.59 | 17.62 | 17.57 | 17.59 | 4,992,283 | +0.05(+0.28%) |
Aug 10, 2020 | 17.53 | 17.57 | 17.52 | 17.54 | 4,530,615 | +0.06(+0.32%) |
Aug 07, 2020 | 17.52 | 17.52 | 17.48 | 17.48 | 11,176,890 | +0.01(+0.05%) |
Aug 06, 2020 | 17.49 | 17.51 | 17.46 | 17.48 | 13,009,502 | +0.04(+0.23%) |
Aug 05, 2020 | 17.39 | 17.49 | 17.39 | 17.44 | 12,676,114 | +0.05(+0.28%) |
Aug 04, 2020 | 17.45 | 17.48 | 17.38 | 17.39 | 15,430,380 | -0.03(-0.19%) |
Aug 03, 2020 | 17.48 | 17.48 | 17.42 | 17.42 | 12,272,447 | -0.05(-0.28%) |
Jul 31, 2020 | 17.53 | 17.53 | 17.40 | 17.47 | 6,698,800 | -0.02(-0.09%) |
Jul 30, 2020 | 17.51 | 17.52 | 17.47 | 17.48 | 6,858,132 | -0.07(-0.41%) |
Jul 29, 2020 | 17.48 | 17.59 | 17.43 | 17.56 | 11,242,863 | +0.10(+0.60%) |
Jul 28, 2020 | 17.48 | 17.51 | 17.43 | 17.45 | 5,241,183 | -0.06(-0.32%) |
Jul 27, 2020 | 17.51 | 17.52 | 17.45 | 17.51 | 9,113,833 | +0.04(+0.23%) |
Jul 24, 2020 | 17.48 | 17.48 | 17.41 | 17.47 | 4,861,381 | -0.02(-0.09%) |
Jul 23, 2020 | 17.51 | 17.54 | 17.41 | 17.48 | 5,677,403 | -0.06(-0.37%) |
Jul 22, 2020 | 17.57 | 17.57 | 17.48 | 17.55 | 4,325,365 | +0.04(+0.23%) |
Jul 21, 2020 | 17.51 | 17.51 | 17.45 | 17.51 | 7,276,733 | +0.02(+0.14%) |
Jul 20, 2020 | 17.42 | 17.48 | 17.38 | 17.48 | 7,236,618 | +0.07(+0.40%) |
Jul 17, 2020 | 17.38 | 17.42 | 17.33 | 17.41 | 7,633,453 | +0.08(+0.46%) |
Jul 16, 2020 | 17.36 | 17.39 | 17.32 | 17.33 | 3,464,423 | -0.06(-0.32%) |
Jul 15, 2020 | 17.34 | 17.39 | 17.33 | 17.39 | 4,935,336 | +0.07(+0.42%) |
Jul 14, 2020 | 17.26 | 17.32 | 17.21 | 17.32 | 4,991,661 | +0.06(+0.33%) |
Jul 13, 2020 | 17.19 | 17.30 | 17.18 | 17.26 | 6,776,469 | +0.07(+0.42%) |
Jul 10, 2020 | 17.19 | 17.22 | 17.15 | 17.19 | 3,941,926 | -0.02(-0.09%) |
Jul 09, 2020 | 17.22 | 17.22 | 17.14 | 17.21 | 6,919,790 | +0.02(+0.14%) |
Jul 08, 2020 | 17.25 | 17.27 | 17.14 | 17.18 | 8,539,005 | -0.06(-0.37%) |
Jul 07, 2020 | 17.33 | 17.36 | 17.21 | 17.25 | 6,061,643 | -0.14(-0.79%) |
Jul 06, 2020 | 17.31 | 17.38 | 17.29 | 17.38 | 11,887,097 | +0.06(+0.32%) |
Jul 02, 2020 | 17.24 | 17.33 | 17.24 | 17.33 | 4,477,378 | +0.09(+0.51%) |
Jul 01, 2020 | 17.16 | 17.27 | 17.16 | 17.24 | 12,099,354 | +0.05(+0.28%) |
Jun 30, 2020 | 17.04 | 17.19 | 17.02 | 17.19 | 15,592,636 | +0.15(+0.90%) |
Jun 29, 2020 | 17.11 | 17.12 | 17.02 | 17.04 | 6,849,973 | -0.05(-0.28%) |
Jun 26, 2020 | 17.19 | 17.19 | 17.04 | 17.08 | 12,440,475 | -0.15(-0.89%) |
Jun 25, 2020 | 17.25 | 17.27 | 17.14 | 17.24 | 11,462,906 | -0.04(-0.23%) |
Jun 24, 2020 | 17.37 | 17.41 | 17.22 | 17.28 | 5,927,801 | -0.13(-0.74%) |
Jun 23, 2020 | 17.41 | 17.44 | 17.36 | 17.41 | 5,185,536 | +0.01(+0.05%) |
Jun 22, 2020 | 17.45 | 17.45 | 17.33 | 17.40 | 10,699,378 | -0.05(-0.30%) |
Jun 19, 2020 | 17.47 | 17.50 | 17.35 | 17.45 | 8,374,262 | +0.02(+0.09%) |
Jun 18, 2020 | 17.40 | 17.45 | 17.35 | 17.43 | 4,587,618 | +0.02(+0.09%) |
Jun 17, 2020 | 17.45 | 17.47 | 17.40 | 17.42 | 9,409,870 | +0.01(+0.05%) |
Jun 16, 2020 | 17.41 | 17.49 | 17.36 | 17.41 | 15,440,477 | +0.14(+0.84%) |
Jun 15, 2020 | 17.23 | 17.39 | 17.18 | 17.27 | 10,663,665 | -0.03(-0.19%) |
Jun 12, 2020 | 17.25 | 17.39 | 17.20 | 17.30 | 16,165,119 | +0.23(+1.36%) |
Jun 11, 2020 | 17.16 | 17.27 | 17.05 | 17.06 | 19,043,592 | -0.44(-2.52%) |
Jun 10, 2020 | 17.55 | 17.55 | 17.42 | 17.51 | 8,624,723 | -0.05(-0.27%) |
Jun 09, 2020 | 17.51 | 17.56 | 17.47 | 17.55 | 6,871,354 | -0.03(-0.18%) |
Jun 08, 2020 | 17.53 | 17.59 | 17.51 | 17.59 | 8,747,173 | +0.11(+0.64%) |
Jun 05, 2020 | 17.43 | 17.57 | 17.43 | 17.47 | 10,437,038 | +0.10(+0.55%) |
Jun 04, 2020 | 17.39 | 17.43 | 17.36 | 17.38 | 17,388,300 | +0.00(+0.00%) |
Jun 03, 2020 | 17.36 | 17.42 | 17.34 | 17.38 | 19,068,578 | +0.05(+0.28%) |
Jun 02, 2020 | 17.27 | 17.35 | 17.23 | 17.33 | 9,167,801 | +0.08(+0.47%) |
Jun 01, 2020 | 17.12 | 17.25 | 17.10 | 17.25 | 6,010,269 | +0.10(+0.56%) |
May 29, 2020 | 17.24 | 17.24 | 17.07 | 17.15 | 8,955,301 | -0.07(-0.42%) |
May 28, 2020 | 17.19 | 17.26 | 17.16 | 17.23 | 4,471,555 | +0.05(+0.28%) |
May 27, 2020 | 17.17 | 17.19 | 17.07 | 17.18 | 7,916,500 | +0.09(+0.52%) |
May 26, 2020 | 17.06 | 17.14 | 17.06 | 17.09 | 10,722,790 | +0.03(+0.19%) |
May 22, 2020 | 16.98 | 17.06 | 16.94 | 17.06 | 5,082,412 | +0.10(+0.57%) |
May 21, 2020 | 16.97 | 17.01 | 16.93 | 16.96 | 9,415,945 | +0.02(+0.10%) |
May 20, 2020 | 16.82 | 16.94 | 16.80 | 16.94 | 7,153,575 | +0.13(+0.76%) |
May 19, 2020 | 16.77 | 16.82 | 16.74 | 16.82 | 7,045,263 | +0.05(+0.29%) |
May 18, 2020 | 16.70 | 16.83 | 16.69 | 16.77 | 8,217,422 | +0.15(+0.87%) |
May 15, 2020 | 16.63 | 16.65 | 16.55 | 16.62 | 11,571,852 | +0.01(+0.05%) |
May 14, 2020 | 16.66 | 16.70 | 16.56 | 16.61 | 15,603,897 | -0.10(-0.57%) |
May 13, 2020 | 16.77 | 16.80 | 16.64 | 16.71 | 6,959,490 | -0.06(-0.33%) |
May 12, 2020 | 16.82 | 16.82 | 16.72 | 16.77 | 10,151,150 | +0.02(+0.14%) |
May 11, 2020 | 16.80 | 16.84 | 16.74 | 16.74 | 6,533,751 | -0.10(-0.62%) |
May 08, 2020 | 16.77 | 16.88 | 16.73 | 16.85 | 15,280,849 | +0.12(+0.72%) |
May 07, 2020 | 16.70 | 16.74 | 16.65 | 16.73 | 7,348,102 | +0.06(+0.38%) |
May 06, 2020 | 16.57 | 16.67 | 16.57 | 16.66 | 7,328,258 | +0.04(+0.24%) |
May 05, 2020 | 16.57 | 16.62 | 16.49 | 16.62 | 13,425,850 | +0.10(+0.58%) |
May 04, 2020 | 16.54 | 16.58 | 16.47 | 16.53 | 6,954,169 | -0.10(-0.58%) |
May 01, 2020 | 16.73 | 16.73 | 16.51 | 16.62 | 14,174,196 | -0.18(-1.05%) |
Apr 30, 2020 | 16.73 | 16.81 | 16.66 | 16.80 | 10,833,023 | +0.00(+0.00%) |
Apr 29, 2020 | 16.72 | 16.82 | 16.71 | 16.80 | 21,486,346 | +0.08(+0.48%) |
Apr 28, 2020 | 16.65 | 16.72 | 16.59 | 16.72 | 4,662,922 | +0.08(+0.48%) |
Apr 27, 2020 | 16.65 | 16.69 | 16.62 | 16.64 | 5,063,351 | -0.06(-0.34%) |
Apr 24, 2020 | 16.59 | 16.69 | 16.56 | 16.69 | 4,853,743 | +0.07(+0.43%) |
Apr 23, 2020 | 16.73 | 16.76 | 16.60 | 16.62 | 5,487,197 | -0.10(-0.57%) |
Apr 22, 2020 | 16.68 | 16.75 | 16.59 | 16.72 | 3,775,200 | +0.10(+0.58%) |
Apr 21, 2020 | 16.95 | 16.95 | 16.47 | 16.62 | 6,806,945 | -0.38(-2.21%) |
Apr 20, 2020 | 16.99 | 17.02 | 16.90 | 17.00 | 7,086,419 | -0.11(-0.66%) |
Apr 17, 2020 | 17.07 | 17.14 | 17.01 | 17.11 | 9,529,933 | +0.09(+0.52%) |
Apr 16, 2020 | 17.02 | 17.11 | 16.94 | 17.02 | 8,842,909 | -0.02(-0.09%) |
Apr 15, 2020 | 16.83 | 17.09 | 16.72 | 17.04 | 9,759,410 | +0.00(+0.00%) |
Apr 14, 2020 | 16.99 | 17.08 | 16.84 | 17.04 | 6,429,044 | +0.09(+0.52%) |
Apr 13, 2020 | 17.05 | 17.14 | 16.79 | 16.95 | 8,532,140 | -0.18(-1.07%) |
Apr 09, 2020 | 17.28 | 17.79 | 17.00 | 17.14 | 18,229,688 | +0.54(+3.27%) |
Apr 08, 2020 | 16.59 | 16.81 | 16.44 | 16.59 | 12,437,716 | +0.08(+0.48%) |
Apr 07, 2020 | 16.38 | 16.74 | 16.35 | 16.51 | 14,003,583 | +0.22(+1.32%) |
Apr 06, 2020 | 16.11 | 16.33 | 16.00 | 16.30 | 9,315,500 | +0.65(+4.18%) |
Apr 03, 2020 | 15.92 | 16.04 | 15.64 | 15.64 | 21,276,514 | -0.32(-2.00%) |
Apr 02, 2020 | 15.87 | 16.10 | 15.68 | 15.96 | 12,801,440 | +0.01(+0.05%) |
Apr 01, 2020 | 16.06 | 16.12 | 15.66 | 15.96 | 18,897,888 | -0.37(-2.25%) |
Mar 31, 2020 | 16.02 | 16.45 | 15.74 | 16.32 | 12,466,526 | +0.38(+2.35%) |
Mar 30, 2020 | 15.77 | 16.06 | 15.61 | 15.95 | 16,457,488 | +0.16(+1.01%) |
Mar 27, 2020 | 15.69 | 15.88 | 15.49 | 15.79 | 9,859,848 | +0.08(+0.51%) |
Mar 26, 2020 | 15.32 | 16.04 | 15.32 | 15.71 | 19,065,194 | +0.51(+3.36%) |
Mar 25, 2020 | 14.40 | 15.48 | 14.35 | 15.20 | 23,294,466 | +0.86(+6.01%) |
Mar 24, 2020 | 13.92 | 14.51 | 13.92 | 14.34 | 17,462,744 | +0.64(+4.66%) |
Mar 23, 2020 | 14.22 | 14.30 | 13.61 | 13.70 | 9,989,108 | -0.46(-3.27%) |
Mar 20, 2020 | 13.95 | 14.75 | 13.68 | 14.16 | 14,850,820 | -0.01(-0.06%) |
Mar 19, 2020 | 14.16 | 14.51 | 14.08 | 14.17 | 12,039,127 | -0.75(-5.06%) |
Mar 18, 2020 | 15.19 | 15.34 | 13.89 | 14.92 | 15,249,494 | -0.68(-4.38%) |
Mar 17, 2020 | 15.34 | 15.73 | 15.20 | 15.61 | 12,092,002 | +0.21(+1.39%) |
Mar 16, 2020 | 15.84 | 15.88 | 15.39 | 15.39 | 11,305,107 | -0.98(-6.01%) |
Mar 13, 2020 | 16.46 | 16.59 | 16.29 | 16.38 | 11,967,333 | +0.17(+1.08%) |
Mar 12, 2020 | 16.07 | 16.27 | 15.52 | 16.20 | 16,539,723 | -0.28(-1.69%) |
Mar 11, 2020 | 16.99 | 17.08 | 16.48 | 16.48 | 15,164,663 | -0.66(-3.85%) |
Mar 10, 2020 | 16.92 | 17.16 | 16.85 | 17.14 | 18,486,822 | +0.21(+1.27%) |
Mar 09, 2020 | 16.68 | 17.10 | 16.09 | 16.92 | 21,229,038 | -0.54(-3.09%) |
Mar 06, 2020 | 17.35 | 17.50 | 17.22 | 17.46 | 15,130,468 | -0.09(-0.50%) |
Mar 05, 2020 | 17.61 | 17.68 | 17.50 | 17.55 | 9,130,491 | -0.16(-0.90%) |
Mar 04, 2020 | 17.63 | 17.71 | 17.62 | 17.71 | 13,892,486 | +0.15(+0.86%) |
Mar 03, 2020 | 17.58 | 17.74 | 17.52 | 17.56 | 33,316,460 | +0.00(+0.00%) |
Mar 02, 2020 | 17.46 | 17.60 | 17.46 | 17.56 | 22,602,554 | +0.10(+0.55%) |
Feb 28, 2020 | 17.39 | 17.49 | 17.31 | 17.46 | 31,060,848 | -0.06(-0.32%) |
Feb 27, 2020 | 17.70 | 17.70 | 17.51 | 17.52 | 29,132,976 | -0.25(-1.43%) |
Feb 26, 2020 | 17.86 | 17.86 | 17.74 | 17.77 | 24,629,346 | -0.04(-0.22%) |
Feb 25, 2020 | 17.89 | 17.89 | 17.79 | 17.81 | 21,340,228 | -0.04(-0.22%) |
Feb 24, 2020 | 17.90 | 17.91 | 17.84 | 17.85 | 14,193,338 | -0.09(-0.49%) |
Feb 21, 2020 | 17.96 | 17.96 | 17.93 | 17.94 | 7,115,803 | -0.01(-0.04%) |
Feb 20, 2020 | 17.97 | 17.97 | 17.93 | 17.95 | 7,461,892 | -0.02(-0.09%) |
Feb 19, 2020 | 17.93 | 17.96 | 17.93 | 17.96 | 10,089,752 | +0.02(+0.13%) |
Feb 18, 2020 | 17.94 | 17.96 | 17.92 | 17.94 | 6,786,869 | +0.02(+0.09%) |
Feb 14, 2020 | 17.93 | 17.94 | 17.92 | 17.93 | 4,183,559 | +0.01(+0.04%) |
Feb 13, 2020 | 17.94 | 17.94 | 17.91 | 17.92 | 2,598,336 | -0.01(-0.04%) |
Feb 12, 2020 | 17.93 | 17.95 | 17.93 | 17.93 | 3,818,978 | +0.02(+0.13%) |
Feb 11, 2020 | 17.93 | 17.94 | 17.89 | 17.90 | 7,679,513 | +0.00(+0.00%) |
Feb 10, 2020 | 17.89 | 17.91 | 17.88 | 17.90 | 4,422,734 | +0.02(+0.13%) |
Feb 07, 2020 | 17.89 | 17.91 | 17.87 | 17.88 | 12,878,574 | -0.01(-0.04%) |
Feb 06, 2020 | 17.92 | 17.93 | 17.89 | 17.89 | 12,416,393 | -0.02(-0.09%) |
Feb 05, 2020 | 17.91 | 17.93 | 17.90 | 17.90 | 11,676,049 | +0.00(+0.00%) |
Feb 04, 2020 | 17.92 | 17.93 | 17.90 | 17.90 | 9,504,995 | +0.01(+0.04%) |
Feb 03, 2020 | 17.92 | 17.93 | 17.89 | 17.89 | 12,952,289 | +0.00(+0.00%) |
Jan 31, 2020 | 17.95 | 17.95 | 17.89 | 17.89 | 10,768,284 | -0.04(-0.22%) |
Jan 30, 2020 | 17.93 | 17.95 | 17.93 | 17.93 | 10,804,827 | -0.02(-0.09%) |
Jan 29, 2020 | 17.96 | 17.97 | 17.93 | 17.95 | 5,885,720 | +0.00(+0.00%) |
Jan 28, 2020 | 17.93 | 17.96 | 17.90 | 17.95 | 11,584,916 | +0.05(+0.27%) |
Jan 27, 2020 | 17.95 | 17.96 | 17.90 | 17.90 | 17,716,626 | -0.08(-0.44%) |
Jan 24, 2020 | 18.03 | 18.03 | 17.97 | 17.98 | 10,781,298 | -0.02(-0.13%) |
Jan 23, 2020 | 18.00 | 18.02 | 17.97 | 18.00 | 8,612,696 | +0.02(+0.09%) |
Jan 22, 2020 | 18.01 | 18.02 | 17.98 | 17.99 | 18,017,042 | -0.02(-0.13%) |
Jan 21, 2020 | 18.03 | 18.04 | 18.00 | 18.01 | 10,928,887 | -0.01(-0.07%) |
Jan 17, 2020 | 18.04 | 18.04 | 18.01 | 18.03 | 7,267,202 | -0.02(-0.09%) |
Jan 16, 2020 | 18.04 | 18.06 | 18.03 | 18.04 | 14,581,052 | +0.00(+0.00%) |
Jan 15, 2020 | 18.03 | 18.04 | 18.01 | 18.04 | 4,923,297 | +0.03(+0.17%) |
Jan 14, 2020 | 18.03 | 18.04 | 18.00 | 18.01 | 7,795,810 | -0.02(-0.09%) |
Jan 13, 2020 | 18.04 | 18.05 | 18.02 | 18.03 | 4,214,117 | -0.01(-0.04%) |
Jan 10, 2020 | 18.06 | 18.06 | 18.01 | 18.03 | 10,183,494 | -0.02(-0.13%) |
Jan 09, 2020 | 18.06 | 18.07 | 18.03 | 18.06 | 9,101,624 | -0.01(-0.04%) |
Jan 08, 2020 | 18.04 | 18.06 | 18.04 | 18.06 | 15,914,819 | +0.03(+0.18%) |
Jan 07, 2020 | 18.05 | 18.06 | 18.03 | 18.03 | 12,992,179 | -0.01(-0.04%) |
Jan 06, 2020 | 18.03 | 18.04 | 18.01 | 18.04 | 17,489,144 | +0.01(+0.04%) |
Jan 03, 2020 | 18.02 | 18.03 | 17.99 | 18.03 | 10,244,749 | +0.00(+0.00%) |
Jan 02, 2020 | 17.99 | 18.03 | 17.98 | 18.03 | 21,893,812 | +0.04(+0.22%) |
Dec 31, 2019 | 17.96 | 17.99 | 17.96 | 17.99 | 4,519,205 | +0.09(+0.48%) |
Dec 30, 2019 | 17.98 | 17.99 | 17.91 | 17.91 | 4,689,163 | -0.06(-0.35%) |
Dec 27, 2019 | 17.97 | 17.98 | 17.96 | 17.97 | 3,366,766 | +0.00(+0.00%) |
Dec 26, 2019 | 17.97 | 17.99 | 17.97 | 17.97 | 3,804,181 | +0.01(+0.04%) |
Dec 24, 2019 | 17.99 | 17.99 | 17.95 | 17.96 | 3,339,245 | -0.02(-0.09%) |
Dec 23, 2019 | 17.98 | 17.98 | 17.95 | 17.98 | 2,514,170 | +0.01(+0.07%) |
Dec 20, 2019 | 17.97 | 17.99 | 17.96 | 17.96 | 5,261,481 | +0.01(+0.04%) |
Dec 19, 2019 | 17.91 | 17.98 | 17.91 | 17.96 | 7,113,350 | +0.04(+0.22%) |
Dec 18, 2019 | 17.90 | 17.93 | 17.89 | 17.92 | 10,096,629 | +0.04(+0.22%) |
Dec 17, 2019 | 17.87 | 17.92 | 17.87 | 17.88 | 9,978,374 | -0.01(-0.04%) |
Dec 16, 2019 | 17.86 | 17.93 | 17.85 | 17.89 | 12,594,112 | +0.02(+0.09%) |
Dec 13, 2019 | 17.89 | 17.89 | 17.86 | 17.87 | 7,712,654 | -0.01(-0.04%) |
Dec 12, 2019 | 17.86 | 17.90 | 17.85 | 17.88 | 6,156,341 | +0.02(+0.13%) |
Dec 11, 2019 | 17.84 | 17.86 | 17.83 | 17.85 | 6,385,031 | +0.02(+0.09%) |
Dec 10, 2019 | 17.85 | 17.86 | 17.82 | 17.84 | 8,016,861 | +0.00(+0.00%) |
Dec 09, 2019 | 17.85 | 17.85 | 17.82 | 17.84 | 7,213,288 | +0.02(+0.09%) |
Dec 06, 2019 | 17.82 | 17.84 | 17.79 | 17.82 | 14,362,675 | +0.04(+0.22%) |
Dec 05, 2019 | 17.75 | 17.80 | 17.71 | 17.78 | 16,627,135 | +0.05(+0.31%) |
Dec 04, 2019 | 17.67 | 17.73 | 17.67 | 17.73 | 9,329,636 | +0.07(+0.40%) |
Dec 03, 2019 | 17.66 | 17.66 | 17.61 | 17.66 | 10,520,517 | +0.02(+0.09%) |
Dec 02, 2019 | 17.63 | 17.67 | 17.63 | 17.64 | 5,491,714 | +0.00(+0.00%) |
Nov 29, 2019 | 17.67 | 17.67 | 17.64 | 17.64 | 3,608,014 | -0.02(-0.09%) |
Nov 27, 2019 | 17.66 | 17.67 | 17.63 | 17.66 | 3,603,431 | +0.02(+0.13%) |
Nov 26, 2019 | 17.66 | 17.67 | 17.63 | 17.63 | 5,264,137 | -0.02(-0.09%) |
Nov 25, 2019 | 17.63 | 17.65 | 17.63 | 17.65 | 4,252,044 | +0.03(+0.18%) |
Nov 22, 2019 | 17.63 | 17.64 | 17.61 | 17.62 | 2,371,733 | +0.02(+0.09%) |
Nov 21, 2019 | 17.61 | 17.63 | 17.60 | 17.60 | 3,735,465 | -0.01(-0.04%) |
Nov 20, 2019 | 17.63 | 17.63 | 17.60 | 17.61 | 10,488,782 | -0.01(-0.04%) |
Nov 19, 2019 | 17.66 | 17.66 | 17.62 | 17.62 | 9,049,641 | -0.03(-0.18%) |
Nov 18, 2019 | 17.70 | 17.70 | 17.65 | 17.65 | 8,282,034 | -0.03(-0.19%) |
Nov 15, 2019 | 17.68 | 17.69 | 17.67 | 17.68 | 2,800,211 | +0.02(+0.09%) |
Nov 14, 2019 | 17.68 | 17.68 | 17.66 | 17.67 | 10,074,689 | -0.01(-0.04%) |
Nov 13, 2019 | 17.65 | 17.68 | 17.64 | 17.68 | 7,749,522 | +0.02(+0.09%) |
Nov 12, 2019 | 17.68 | 17.68 | 17.66 | 17.66 | 2,697,464 | +0.00(+0.00%) |
Nov 11, 2019 | 17.66 | 17.68 | 17.66 | 17.66 | 3,111,074 | +0.01(+0.04%) |
Nov 08, 2019 | 17.64 | 17.67 | 17.61 | 17.65 | 8,636,040 | +0.02(+0.13%) |
Nov 07, 2019 | 17.63 | 17.64 | 17.59 | 17.63 | 14,978,330 | +0.03(+0.18%) |
Nov 06, 2019 | 17.64 | 17.64 | 17.60 | 17.60 | 2,791,145 | -0.02(-0.13%) |
Nov 05, 2019 | 17.63 | 17.64 | 17.59 | 17.62 | 16,766,035 | +0.02(+0.09%) |
Nov 04, 2019 | 17.59 | 17.62 | 17.56 | 17.61 | 13,543,062 | +0.03(+0.18%) |