Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.18 | 18.18 | 18.13 | 18.12 | 14,932,428 | -0.05(-0.27%) |
Sep 29, 2021 | 18.15 | 18.17 | 18.13 | 18.17 | 8,406,238 | +0.04(+0.23%) |
Sep 28, 2021 | 18.14 | 18.15 | 18.12 | 18.13 | 11,502,536 | -0.01(-0.05%) |
Sep 27, 2021 | 18.15 | 18.17 | 18.13 | 18.13 | 8,838,430 | -0.02(-0.09%) |
Sep 24, 2021 | 18.16 | 18.17 | 18.13 | 18.15 | 5,694,805 | -0.01(-0.05%) |
Sep 23, 2021 | 18.15 | 18.17 | 18.14 | 18.16 | 5,967,066 | +0.01(+0.05%) |
Sep 22, 2021 | 18.13 | 18.17 | 18.13 | 18.15 | 6,367,589 | +0.02(+0.14%) |
Sep 21, 2021 | 18.15 | 18.16 | 18.10 | 18.13 | 11,785,877 | +0.02(+0.09%) |
Sep 20, 2021 | 18.13 | 18.14 | 18.09 | 18.11 | 16,257,229 | -0.03(-0.16%) |
Sep 17, 2021 | 18.16 | 18.18 | 18.14 | 18.14 | 9,545,560 | -0.02(-0.09%) |
Sep 16, 2021 | 18.16 | 18.17 | 18.15 | 18.16 | 1,561,445 | -0.01(-0.05%) |
Sep 15, 2021 | 18.16 | 18.16 | 18.14 | 18.16 | 5,203,881 | +0.03(+0.18%) |
Sep 14, 2021 | 18.16 | 18.16 | 18.12 | 18.13 | 5,115,642 | +0.00(+0.00%) |
Sep 13, 2021 | 18.16 | 18.16 | 18.13 | 18.13 | 3,209,477 | -0.01(-0.05%) |
Sep 10, 2021 | 18.16 | 18.16 | 18.13 | 18.14 | 7,472,438 | -0.01(-0.05%) |
Sep 09, 2021 | 18.16 | 18.16 | 18.14 | 18.15 | 7,335,852 | -0.02(-0.09%) |
Sep 08, 2021 | 18.13 | 18.16 | 18.12 | 18.16 | 11,913,816 | +0.02(+0.09%) |
Sep 07, 2021 | 18.16 | 18.16 | 18.12 | 18.15 | 13,611,125 | -0.01(-0.04%) |
Sep 03, 2021 | 18.15 | 18.16 | 18.13 | 18.16 | 15,516,707 | +0.00(+0.00%) |
Sep 02, 2021 | 18.13 | 18.16 | 18.11 | 18.16 | 13,109,431 | +0.02(+0.14%) |
Sep 01, 2021 | 18.12 | 18.14 | 18.12 | 18.13 | 18,705,424 | +0.03(+0.18%) |
Aug 31, 2021 | 18.11 | 18.13 | 18.08 | 18.10 | 11,044,150 | +0.01(+0.05%) |
Aug 30, 2021 | 18.07 | 18.11 | 18.07 | 18.09 | 6,988,988 | +0.02(+0.09%) |
Aug 27, 2021 | 18.07 | 18.10 | 18.05 | 18.07 | 5,311,620 | +0.02(+0.14%) |
Aug 26, 2021 | 18.07 | 18.08 | 18.04 | 18.05 | 7,300,923 | -0.02(-0.14%) |
Aug 25, 2021 | 18.05 | 18.10 | 18.05 | 18.07 | 8,397,270 | +0.01(+0.05%) |
Aug 24, 2021 | 18.03 | 18.07 | 18.01 | 18.07 | 22,595,108 | +0.04(+0.23%) |
Aug 23, 2021 | 18.02 | 18.04 | 18.00 | 18.02 | 9,618,462 | +0.04(+0.20%) |
Aug 20, 2021 | 17.98 | 18.00 | 17.98 | 17.99 | 5,959,756 | +0.01(+0.05%) |
Aug 19, 2021 | 17.98 | 17.99 | 17.97 | 17.98 | 2,505,192 | +0.01(+0.05%) |
Aug 18, 2021 | 17.99 | 17.99 | 17.97 | 17.97 | 3,510,265 | -0.01(-0.05%) |
Aug 17, 2021 | 17.99 | 18.00 | 17.96 | 17.98 | 14,733,574 | -0.02(-0.09%) |
Aug 16, 2021 | 17.99 | 18.00 | 17.97 | 18.00 | 3,166,229 | +0.02(+0.14%) |
Aug 13, 2021 | 17.98 | 17.99 | 17.97 | 17.97 | 4,621,774 | +0.00(+0.00%) |
Aug 12, 2021 | 17.96 | 17.98 | 17.96 | 17.97 | 3,372,405 | +0.00(+0.00%) |
Aug 11, 2021 | 17.97 | 17.98 | 17.96 | 17.97 | 5,697,333 | +0.01(+0.05%) |
Aug 10, 2021 | 17.96 | 17.97 | 17.96 | 17.96 | 2,630,720 | +0.01(+0.05%) |
Aug 09, 2021 | 17.95 | 17.97 | 17.94 | 17.96 | 11,807,604 | +0.02(+0.09%) |
Aug 06, 2021 | 17.96 | 17.97 | 17.94 | 17.94 | 14,097,303 | -0.01(-0.05%) |
Aug 05, 2021 | 17.96 | 17.96 | 17.95 | 17.95 | 4,918,979 | +0.00(+0.00%) |
Aug 04, 2021 | 17.94 | 17.95 | 17.93 | 17.95 | 2,800,911 | +0.00(+0.00%) |
Aug 03, 2021 | 17.95 | 17.96 | 17.92 | 17.95 | 9,079,206 | +0.01(+0.05%) |
Aug 02, 2021 | 17.95 | 17.96 | 17.94 | 17.94 | 8,890,067 | -0.02(-0.14%) |
Jul 30, 2021 | 17.97 | 17.99 | 17.94 | 17.96 | 7,793,397 | -0.02(-0.09%) |
Jul 29, 2021 | 17.97 | 17.99 | 17.96 | 17.98 | 5,786,915 | +0.02(+0.09%) |
Jul 28, 2021 | 17.97 | 17.98 | 17.95 | 17.96 | 8,916,568 | -0.01(-0.05%) |
Jul 27, 2021 | 18.00 | 18.00 | 17.96 | 17.97 | 9,784,231 | -0.04(-0.23%) |
Jul 26, 2021 | 18.02 | 18.02 | 18.00 | 18.01 | 5,216,228 | -0.02(-0.09%) |
Jul 23, 2021 | 18.02 | 18.03 | 18.00 | 18.03 | 2,619,596 | +0.02(+0.14%) |
Jul 22, 2021 | 18.01 | 18.01 | 17.99 | 18.00 | 7,921,578 | +0.02(+0.09%) |
Jul 21, 2021 | 17.97 | 18.00 | 17.97 | 17.99 | 13,576,994 | +0.02(+0.14%) |
Jul 20, 2021 | 17.97 | 17.98 | 17.95 | 17.96 | 12,109,102 | +0.02(+0.09%) |
Jul 19, 2021 | 18.02 | 18.02 | 17.95 | 17.95 | 15,108,838 | -0.05(-0.30%) |
Jul 16, 2021 | 17.98 | 18.01 | 17.97 | 18.00 | 8,195,274 | +0.02(+0.09%) |
Jul 15, 2021 | 18.03 | 18.03 | 17.99 | 17.99 | 4,248,601 | -0.03(-0.18%) |
Jul 14, 2021 | 18.04 | 18.04 | 18.01 | 18.02 | 6,393,762 | -0.01(-0.04%) |
Jul 13, 2021 | 18.04 | 18.04 | 18.01 | 18.03 | 7,607,944 | +0.02(+0.09%) |
Jul 12, 2021 | 18.01 | 18.04 | 17.99 | 18.01 | 8,533,356 | +0.01(+0.05%) |
Jul 09, 2021 | 17.99 | 18.02 | 17.98 | 18.00 | 3,402,881 | +0.02(+0.14%) |
Jul 08, 2021 | 17.99 | 18.00 | 17.97 | 17.98 | 6,893,112 | -0.02(-0.09%) |
Jul 07, 2021 | 18.05 | 18.05 | 17.99 | 17.99 | 10,157,309 | -0.02(-0.09%) |
Jul 06, 2021 | 18.06 | 18.06 | 18.01 | 18.01 | 8,225,809 | -0.02(-0.14%) |
Jul 02, 2021 | 18.05 | 18.06 | 18.04 | 18.04 | 7,985,483 | -0.01(-0.04%) |
Jul 01, 2021 | 18.04 | 18.06 | 18.01 | 18.04 | 16,228,616 | +0.02(+0.14%) |
Jun 30, 2021 | 18.04 | 18.04 | 18.00 | 18.02 | 12,217,527 | -0.02(-0.09%) |
Jun 29, 2021 | 18.04 | 18.04 | 18.02 | 18.04 | 3,547,490 | +0.02(+0.09%) |
Jun 28, 2021 | 18.03 | 18.04 | 18.01 | 18.02 | 10,446,791 | +0.00(+0.00%) |
Jun 25, 2021 | 18.03 | 18.04 | 18.02 | 18.02 | 2,882,665 | -0.01(-0.04%) |
Jun 24, 2021 | 18.03 | 18.04 | 18.00 | 18.03 | 7,745,005 | +0.03(+0.18%) |
Jun 23, 2021 | 18.03 | 18.03 | 17.99 | 17.99 | 10,272,959 | -0.01(-0.04%) |
Jun 22, 2021 | 18.02 | 18.03 | 18.00 | 18.00 | 6,889,409 | -0.03(-0.18%) |
Jun 21, 2021 | 18.04 | 18.04 | 18.01 | 18.04 | 12,268,739 | +0.02(+0.11%) |
Jun 18, 2021 | 18.00 | 18.03 | 18.00 | 18.02 | 6,305,346 | -0.01(-0.04%) |
Jun 17, 2021 | 18.06 | 18.06 | 18.02 | 18.02 | 11,380,696 | -0.04(-0.22%) |
Jun 16, 2021 | 18.06 | 18.06 | 18.03 | 18.06 | 9,130,507 | +0.02(+0.09%) |
Jun 15, 2021 | 18.06 | 18.06 | 18.05 | 18.05 | 3,594,722 | -0.02(-0.09%) |
Jun 14, 2021 | 18.10 | 18.10 | 18.05 | 18.06 | 9,344,721 | +0.00(+0.00%) |
Jun 11, 2021 | 18.06 | 18.07 | 18.03 | 18.06 | 7,433,733 | +0.00(+0.00%) |
Jun 10, 2021 | 18.07 | 18.08 | 18.06 | 18.06 | 5,481,769 | +0.00(+0.00%) |
Jun 09, 2021 | 18.06 | 18.07 | 18.06 | 18.06 | 4,890,867 | +0.00(+0.00%) |
Jun 08, 2021 | 18.07 | 18.07 | 18.04 | 18.06 | 3,929,962 | +0.01(+0.04%) |
Jun 07, 2021 | 18.06 | 18.06 | 18.05 | 18.06 | 6,085,679 | +0.00(+0.00%) |
Jun 04, 2021 | 18.07 | 18.08 | 18.03 | 18.06 | 11,616,598 | +0.00(+0.00%) |
Jun 03, 2021 | 18.05 | 18.06 | 18.02 | 18.06 | 8,895,423 | +0.00(+0.00%) |
Jun 02, 2021 | 18.03 | 18.06 | 18.02 | 18.06 | 10,091,261 | +0.02(+0.13%) |
Jun 01, 2021 | 18.02 | 18.03 | 17.99 | 18.03 | 10,631,092 | +0.02(+0.09%) |
May 28, 2021 | 18.01 | 18.02 | 17.98 | 18.02 | 7,825,282 | +0.02(+0.14%) |
May 27, 2021 | 18.00 | 18.01 | 17.97 | 17.99 | 4,774,622 | +0.00(+0.00%) |
May 26, 2021 | 18.01 | 18.02 | 17.97 | 17.99 | 9,196,440 | +0.02(+0.09%) |
May 25, 2021 | 17.99 | 18.00 | 17.83 | 17.97 | 7,542,582 | +0.01(+0.05%) |
May 24, 2021 | 18.02 | 18.02 | 17.96 | 17.97 | 7,623,592 | -0.01(-0.07%) |
May 21, 2021 | 18.00 | 18.00 | 17.96 | 17.98 | 3,950,762 | -0.01(-0.05%) |
May 20, 2021 | 17.96 | 18.00 | 17.94 | 17.99 | 8,608,687 | +0.03(+0.18%) |
May 19, 2021 | 17.95 | 17.96 | 17.92 | 17.96 | 4,376,433 | -0.02(-0.09%) |
May 18, 2021 | 17.96 | 17.98 | 17.95 | 17.97 | 3,552,679 | +0.02(+0.09%) |
May 17, 2021 | 17.96 | 17.98 | 17.92 | 17.96 | 2,442,437 | +0.00(+0.00%) |
May 14, 2021 | 17.95 | 17.98 | 17.94 | 17.96 | 5,747,845 | +0.02(+0.14%) |
May 13, 2021 | 17.95 | 17.95 | 17.91 | 17.93 | 1,493,559 | +0.02(+0.09%) |
May 12, 2021 | 17.92 | 17.93 | 17.90 | 17.91 | 6,500,163 | -0.02(-0.09%) |
May 11, 2021 | 17.92 | 17.94 | 17.91 | 17.93 | 3,887,573 | -0.01(-0.05%) |
May 10, 2021 | 17.94 | 17.95 | 17.93 | 17.94 | 4,231,366 | +0.01(+0.05%) |
May 07, 2021 | 17.96 | 17.96 | 17.93 | 17.93 | 2,843,996 | +0.00(+0.00%) |
May 06, 2021 | 17.94 | 17.96 | 17.92 | 17.93 | 3,296,456 | +0.01(+0.05%) |
May 05, 2021 | 17.93 | 17.95 | 17.91 | 17.92 | 6,276,227 | +0.00(+0.00%) |
May 04, 2021 | 17.95 | 17.95 | 17.91 | 17.92 | 5,424,629 | -0.01(-0.05%) |
May 03, 2021 | 17.95 | 17.96 | 17.92 | 17.93 | 6,872,013 | +0.00(+0.00%) |
Apr 30, 2021 | 17.94 | 17.94 | 17.91 | 17.93 | 8,908,460 | +0.01(+0.05%) |
Apr 29, 2021 | 17.93 | 17.95 | 17.91 | 17.92 | 4,677,455 | +0.00(+0.00%) |
Apr 28, 2021 | 17.93 | 17.94 | 17.91 | 17.92 | 2,863,004 | +0.02(+0.09%) |
Apr 27, 2021 | 17.93 | 17.94 | 17.90 | 17.91 | 4,704,612 | -0.01(-0.05%) |
Apr 26, 2021 | 17.95 | 17.95 | 17.91 | 17.91 | 6,404,943 | -0.02(-0.14%) |
Apr 23, 2021 | 17.92 | 17.96 | 17.91 | 17.94 | 15,950,785 | +0.04(+0.23%) |
Apr 22, 2021 | 17.92 | 17.93 | 17.89 | 17.90 | 6,929,275 | -0.01(-0.05%) |
Apr 21, 2021 | 17.91 | 17.92 | 17.90 | 17.91 | 8,026,806 | +0.01(+0.05%) |
Apr 20, 2021 | 17.91 | 17.91 | 17.88 | 17.90 | 6,800,606 | -0.02(-0.09%) |
Apr 19, 2021 | 17.94 | 17.94 | 17.91 | 17.91 | 5,198,935 | -0.00(-0.01%) |
Apr 16, 2021 | 17.95 | 17.95 | 17.91 | 17.92 | 6,985,354 | -0.01(-0.05%) |
Apr 15, 2021 | 17.95 | 17.96 | 17.92 | 17.92 | 7,324,745 | +0.02(+0.09%) |
Apr 14, 2021 | 17.96 | 17.96 | 17.90 | 17.91 | 11,975,856 | -0.03(-0.18%) |
Apr 13, 2021 | 17.95 | 17.96 | 17.92 | 17.94 | 9,980,618 | +0.01(+0.04%) |
Apr 12, 2021 | 17.96 | 17.97 | 17.93 | 17.93 | 5,712,331 | -0.03(-0.18%) |
Apr 09, 2021 | 17.95 | 17.96 | 17.93 | 17.96 | 8,192,536 | +0.03(+0.18%) |
Apr 08, 2021 | 17.96 | 17.98 | 17.92 | 17.93 | 10,824,803 | -0.01(-0.04%) |
Apr 07, 2021 | 17.93 | 17.96 | 17.93 | 17.94 | 8,206,919 | +0.02(+0.09%) |
Apr 06, 2021 | 17.92 | 17.94 | 17.92 | 17.92 | 6,937,810 | +0.02(+0.09%) |
Apr 05, 2021 | 17.90 | 17.94 | 17.90 | 17.91 | 9,491,999 | +0.02(+0.09%) |
Apr 01, 2021 | 17.87 | 17.90 | 17.85 | 17.89 | 10,613,216 | +0.02(+0.14%) |
Mar 31, 2021 | 17.88 | 17.88 | 17.85 | 17.87 | 4,721,961 | +0.02(+0.09%) |
Mar 30, 2021 | 17.86 | 17.86 | 17.84 | 17.85 | 4,938,215 | -0.01(-0.05%) |
Mar 29, 2021 | 17.88 | 17.90 | 17.85 | 17.86 | 4,239,541 | -0.02(-0.14%) |
Mar 26, 2021 | 17.88 | 17.90 | 17.85 | 17.88 | 6,583,456 | +0.01(+0.05%) |
Mar 25, 2021 | 17.88 | 17.88 | 17.83 | 17.88 | 9,758,889 | +0.02(+0.09%) |
Mar 24, 2021 | 17.88 | 17.88 | 17.85 | 17.86 | 5,444,931 | +0.00(+0.00%) |
Mar 23, 2021 | 17.85 | 17.90 | 17.84 | 17.86 | 9,903,125 | -0.02(-0.09%) |
Mar 22, 2021 | 17.88 | 17.89 | 17.87 | 17.88 | 5,458,271 | +0.01(+0.05%) |
Mar 19, 2021 | 17.86 | 17.88 | 17.83 | 17.87 | 7,390,476 | +0.02(+0.14%) |
Mar 18, 2021 | 17.88 | 17.88 | 17.84 | 17.84 | 4,551,493 | -0.03(-0.18%) |
Mar 17, 2021 | 17.89 | 17.91 | 17.87 | 17.88 | 5,061,229 | -0.02(-0.14%) |
Mar 16, 2021 | 17.91 | 17.92 | 17.87 | 17.90 | 9,350,354 | -0.02(-0.09%) |
Mar 15, 2021 | 17.92 | 17.92 | 17.89 | 17.92 | 10,454,264 | +0.02(+0.09%) |
Mar 12, 2021 | 17.89 | 17.91 | 17.88 | 17.90 | 3,081,103 | -0.01(-0.04%) |
Mar 11, 2021 | 17.92 | 17.93 | 17.89 | 17.91 | 8,149,448 | +0.01(+0.04%) |
Mar 10, 2021 | 17.88 | 17.91 | 17.86 | 17.90 | 5,541,014 | +0.03(+0.18%) |
Mar 09, 2021 | 17.90 | 17.90 | 17.86 | 17.87 | 5,508,031 | +0.01(+0.05%) |
Mar 08, 2021 | 17.88 | 17.91 | 17.84 | 17.86 | 5,113,814 | -0.04(-0.23%) |
Mar 05, 2021 | 17.87 | 17.90 | 17.84 | 17.90 | 10,896,196 | +0.05(+0.27%) |
Mar 04, 2021 | 17.88 | 17.92 | 17.82 | 17.85 | 13,815,232 | -0.02(-0.14%) |
Mar 03, 2021 | 17.89 | 17.91 | 17.87 | 17.88 | 7,605,309 | -0.02(-0.09%) |
Mar 02, 2021 | 17.93 | 17.95 | 17.89 | 17.89 | 11,180,326 | -0.02(-0.09%) |
Mar 01, 2021 | 17.92 | 17.96 | 17.91 | 17.91 | 16,668,572 | +0.03(+0.18%) |
Feb 26, 2021 | 17.92 | 17.93 | 17.88 | 17.88 | 11,139,118 | -0.01(-0.05%) |
Feb 25, 2021 | 17.92 | 17.94 | 17.88 | 17.88 | 13,078,428 | -0.06(-0.31%) |
Feb 24, 2021 | 17.92 | 17.94 | 17.92 | 17.94 | 5,729,488 | +0.02(+0.13%) |
Feb 23, 2021 | 17.97 | 17.97 | 17.89 | 17.92 | 12,813,485 | -0.02(-0.09%) |
Feb 22, 2021 | 17.97 | 17.97 | 17.92 | 17.93 | 6,487,452 | -0.03(-0.17%) |
Feb 19, 2021 | 17.99 | 17.99 | 17.95 | 17.96 | 8,130,338 | +0.02(+0.09%) |
Feb 18, 2021 | 17.99 | 17.99 | 17.92 | 17.95 | 10,828,406 | -0.04(-0.22%) |
Feb 17, 2021 | 17.99 | 17.99 | 17.95 | 17.99 | 5,980,296 | +0.02(+0.09%) |
Feb 16, 2021 | 17.99 | 18.01 | 17.95 | 17.97 | 7,064,978 | -0.02(-0.09%) |
Feb 12, 2021 | 17.95 | 17.99 | 17.94 | 17.99 | 5,647,186 | +0.02(+0.09%) |
Feb 11, 2021 | 17.98 | 17.99 | 17.93 | 17.97 | 4,056,036 | +0.02(+0.13%) |
Feb 10, 2021 | 17.99 | 17.99 | 17.93 | 17.95 | 9,959,368 | +0.01(+0.04%) |
Feb 09, 2021 | 17.99 | 18.00 | 17.92 | 17.94 | 10,190,683 | -0.05(-0.27%) |
Feb 08, 2021 | 17.99 | 18.02 | 17.96 | 17.99 | 9,631,379 | -0.01(-0.04%) |
Feb 05, 2021 | 18.00 | 18.01 | 17.97 | 17.99 | 12,837,344 | +0.02(+0.13%) |
Feb 04, 2021 | 17.95 | 17.99 | 17.92 | 17.97 | 17,931,716 | +0.06(+0.36%) |
Feb 03, 2021 | 17.93 | 17.95 | 17.91 | 17.91 | 14,426,095 | +0.00(+0.00%) |
Feb 02, 2021 | 17.91 | 17.93 | 17.90 | 17.91 | 10,783,232 | +0.02(+0.09%) |
Feb 01, 2021 | 17.90 | 17.91 | 17.86 | 17.89 | 16,864,338 | +0.05(+0.27%) |
Jan 29, 2021 | 17.90 | 17.91 | 17.83 | 17.84 | 21,422,392 | -0.05(-0.27%) |
Jan 28, 2021 | 17.90 | 17.94 | 17.88 | 17.89 | 13,215,862 | +0.02(+0.13%) |
Jan 27, 2021 | 17.95 | 17.95 | 17.85 | 17.87 | 16,912,120 | -0.09(-0.49%) |
Jan 26, 2021 | 17.97 | 17.98 | 17.94 | 17.95 | 6,356,238 | +0.00(+0.00%) |
Jan 25, 2021 | 17.99 | 17.99 | 17.91 | 17.95 | 16,093,095 | +0.00(+0.00%) |
Jan 22, 2021 | 17.99 | 17.99 | 17.95 | 17.95 | 9,133,414 | -0.02(-0.09%) |
Jan 21, 2021 | 17.99 | 18.03 | 17.95 | 17.97 | 9,794,041 | -0.03(-0.18%) |
Jan 20, 2021 | 18.04 | 18.04 | 17.97 | 18.00 | 14,856,366 | -0.02(-0.09%) |
Jan 19, 2021 | 18.03 | 18.04 | 17.99 | 18.02 | 22,736,104 | +0.07(+0.38%) |
Jan 15, 2021 | 17.97 | 17.98 | 17.93 | 17.95 | 11,539,801 | -0.02(-0.13%) |
Jan 14, 2021 | 17.98 | 17.99 | 17.95 | 17.97 | 9,800,146 | -0.01(-0.04%) |
Jan 13, 2021 | 17.97 | 17.98 | 17.94 | 17.98 | 8,761,948 | +0.02(+0.09%) |
Jan 12, 2021 | 17.97 | 17.97 | 17.91 | 17.97 | 10,847,747 | +0.06(+0.36%) |
Jan 11, 2021 | 17.94 | 17.97 | 17.89 | 17.90 | 10,867,137 | -0.07(-0.40%) |
Jan 08, 2021 | 17.97 | 17.97 | 17.93 | 17.97 | 8,660,222 | +0.06(+0.31%) |
Jan 07, 2021 | 17.90 | 17.93 | 17.89 | 17.92 | 11,223,184 | +0.03(+0.18%) |
Jan 06, 2021 | 17.84 | 17.90 | 17.83 | 17.89 | 15,451,479 | +0.02(+0.13%) |
Jan 05, 2021 | 17.81 | 17.87 | 17.81 | 17.86 | 12,915,288 | +0.06(+0.32%) |
Jan 04, 2021 | 17.83 | 17.84 | 17.76 | 17.81 | 16,031,614 | -0.03(-0.18%) |
Dec 31, 2020 | 17.84 | 17.84 | 17.84 | 4,855,280 | +0.02(+0.13%) | |
Dec 30, 2020 | 17.83 | 17.83 | 17.79 | 17.81 | 4,855,280 | +0.01(+0.04%) |
Dec 29, 2020 | 17.85 | 17.85 | 17.78 | 17.81 | 4,036,832 | -0.03(-0.18%) |
Dec 28, 2020 | 17.80 | 17.84 | 17.78 | 17.84 | 8,566,987 | +0.04(+0.22%) |
Dec 24, 2020 | 17.77 | 17.80 | 17.76 | 17.80 | 2,043,709 | +0.03(+0.18%) |
Dec 23, 2020 | 17.70 | 17.79 | 17.70 | 17.77 | 10,014,516 | +0.06(+0.36%) |
Dec 22, 2020 | 17.72 | 17.72 | 17.69 | 17.70 | 10,476,585 | -0.02(-0.14%) |
Dec 21, 2020 | 17.76 | 17.77 | 17.67 | 17.73 | 8,329,084 | -0.04(-0.20%) |
Dec 18, 2020 | 17.73 | 17.77 | 17.71 | 17.76 | 6,667,593 | +0.04(+0.23%) |
Dec 17, 2020 | 17.75 | 17.75 | 17.71 | 17.72 | 11,994,866 | +0.00(+0.00%) |
Dec 16, 2020 | 17.75 | 17.75 | 17.71 | 17.72 | 10,910,535 | -0.03(-0.18%) |
Dec 15, 2020 | 17.77 | 17.77 | 17.71 | 17.75 | 8,845,456 | +0.02(+0.14%) |
Dec 14, 2020 | 17.75 | 17.76 | 17.71 | 17.73 | 5,266,423 | -0.02(-0.09%) |
Dec 11, 2020 | 17.75 | 17.76 | 17.71 | 17.75 | 11,663,685 | -0.02(-0.09%) |
Dec 10, 2020 | 17.71 | 17.76 | 17.69 | 17.76 | 8,915,420 | +0.04(+0.23%) |
Dec 09, 2020 | 17.71 | 17.74 | 17.69 | 17.72 | 11,577,617 | +0.00(+0.00%) |
Dec 08, 2020 | 17.74 | 17.74 | 17.71 | 17.72 | 4,464,895 | +0.02(+0.09%) |
Dec 07, 2020 | 17.71 | 17.73 | 17.68 | 17.71 | 6,401,699 | +0.00(+0.00%) |
Dec 04, 2020 | 17.67 | 17.71 | 17.67 | 17.71 | 6,551,591 | +0.06(+0.36%) |
Dec 03, 2020 | 17.68 | 17.70 | 17.64 | 17.64 | 8,189,353 | -0.03(-0.18%) |
Dec 02, 2020 | 17.63 | 17.68 | 17.62 | 17.67 | 10,845,611 | +0.06(+0.32%) |
Dec 01, 2020 | 17.61 | 17.65 | 17.59 | 17.62 | 9,344,010 | +0.05(+0.27%) |
Nov 30, 2020 | 17.62 | 17.62 | 17.54 | 17.57 | 11,817,328 | -0.05(-0.27%) |
Nov 27, 2020 | 17.59 | 17.63 | 17.59 | 17.62 | 2,295,230 | +0.03(+0.18%) |
Nov 25, 2020 | 17.60 | 17.60 | 17.56 | 17.59 | 4,275,903 | +0.03(+0.18%) |
Nov 24, 2020 | 17.58 | 17.61 | 17.55 | 17.55 | 6,429,725 | +0.02(+0.14%) |
Nov 23, 2020 | 17.52 | 17.55 | 17.51 | 17.53 | 6,003,978 | +0.04(+0.24%) |
Nov 20, 2020 | 17.48 | 17.51 | 17.48 | 17.49 | 6,078,833 | +0.01(+0.05%) |
Nov 19, 2020 | 17.50 | 17.50 | 17.46 | 17.48 | 6,040,569 | +0.02(+0.09%) |
Nov 18, 2020 | 17.50 | 17.50 | 17.46 | 17.46 | 6,448,749 | +0.00(+0.00%) |
Nov 17, 2020 | 17.52 | 17.53 | 17.46 | 17.46 | 6,975,337 | -0.07(-0.41%) |
Nov 16, 2020 | 17.56 | 17.56 | 17.48 | 17.54 | 3,536,241 | +0.06(+0.32%) |
Nov 13, 2020 | 17.51 | 17.52 | 17.46 | 17.48 | 4,333,678 | +0.00(+0.00%) |
Nov 12, 2020 | 17.54 | 17.54 | 17.46 | 17.48 | 4,369,980 | -0.06(-0.32%) |
Nov 11, 2020 | 17.54 | 17.55 | 17.51 | 17.54 | 2,249,762 | +0.02(+0.14%) |
Nov 10, 2020 | 17.54 | 17.57 | 17.50 | 17.51 | 6,424,893 | -0.02(-0.09%) |
Nov 09, 2020 | 17.49 | 17.59 | 17.49 | 17.53 | 16,899,054 | +0.19(+1.10%) |
Nov 06, 2020 | 17.36 | 17.36 | 17.32 | 17.34 | 5,350,292 | +0.02(+0.09%) |
Nov 05, 2020 | 17.32 | 17.34 | 17.31 | 17.32 | 5,774,497 | +0.08(+0.46%) |
Nov 04, 2020 | 17.23 | 17.34 | 17.23 | 17.24 | 13,457,774 | +0.02(+0.14%) |
Nov 03, 2020 | 17.17 | 17.26 | 17.17 | 17.22 | 13,521,072 | +0.06(+0.32%) |
Nov 02, 2020 | 17.11 | 17.18 | 17.11 | 17.16 | 7,896,327 | +0.05(+0.28%) |
Oct 30, 2020 | 17.15 | 17.16 | 17.09 | 17.11 | 12,248,247 | -0.04(-0.23%) |
Oct 29, 2020 | 17.14 | 17.16 | 17.11 | 17.15 | 13,506,897 | +0.01(+0.05%) |
Oct 28, 2020 | 17.19 | 17.19 | 17.07 | 17.15 | 15,600,672 | -0.06(-0.37%) |
Oct 27, 2020 | 17.23 | 17.24 | 17.19 | 17.21 | 6,803,602 | -0.01(-0.05%) |
Oct 26, 2020 | 17.28 | 17.30 | 17.20 | 17.22 | 8,721,197 | -0.06(-0.37%) |
Oct 23, 2020 | 17.34 | 17.34 | 17.26 | 17.28 | 2,978,987 | +0.00(+0.00%) |
Oct 22, 2020 | 17.30 | 17.31 | 17.27 | 17.28 | 4,671,315 | -0.01(-0.05%) |
Oct 21, 2020 | 17.34 | 17.34 | 17.27 | 17.29 | 6,355,188 | -0.04(-0.23%) |
Oct 20, 2020 | 17.30 | 17.34 | 17.30 | 17.33 | 5,614,229 | +0.02(+0.14%) |
Oct 19, 2020 | 17.30 | 17.32 | 17.26 | 17.30 | 4,787,718 | +0.03(+0.18%) |
Oct 16, 2020 | 17.31 | 17.33 | 17.27 | 17.27 | 6,359,316 | -0.02(-0.14%) |
Oct 15, 2020 | 17.32 | 17.32 | 17.25 | 17.30 | 7,860,022 | -0.03(-0.18%) |
Oct 14, 2020 | 17.28 | 17.35 | 17.28 | 17.33 | 5,940,564 | +0.02(+0.14%) |
Oct 13, 2020 | 17.36 | 17.38 | 17.29 | 17.30 | 7,318,061 | -0.08(-0.46%) |
Oct 12, 2020 | 17.35 | 17.41 | 17.34 | 17.38 | 2,109,634 | +0.05(+0.27%) |
Oct 09, 2020 | 17.31 | 17.36 | 17.31 | 17.34 | 4,855,373 | +0.00(+0.00%) |
Oct 08, 2020 | 17.34 | 17.39 | 17.33 | 17.34 | 4,612,606 | +0.00(+0.00%) |
Oct 07, 2020 | 17.35 | 17.36 | 17.32 | 17.34 | 4,428,149 | +0.04(+0.23%) |
Oct 06, 2020 | 17.33 | 17.35 | 17.29 | 17.30 | 10,729,664 | -0.03(-0.18%) |
Oct 05, 2020 | 17.31 | 17.37 | 17.30 | 17.33 | 16,943,300 | +0.07(+0.41%) |
Oct 02, 2020 | 17.23 | 17.28 | 17.23 | 17.26 | 5,768,850 | +0.01(+0.05%) |