Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.70 | 17.71 | 17.68 | 17.71 | 1,300,226 | +0.01(+0.05%) |
Jul 29, 2021 | 17.67 | 17.71 | 17.67 | 17.71 | 1,535,886 | +0.03(+0.15%) |
Jul 28, 2021 | 17.67 | 17.68 | 17.66 | 17.68 | 1,435,532 | +0.02(+0.10%) |
Jul 27, 2021 | 17.69 | 17.70 | 17.66 | 17.66 | 1,454,136 | -0.03(-0.19%) |
Jul 26, 2021 | 17.69 | 17.70 | 17.67 | 17.70 | 1,065,964 | +0.02(+0.10%) |
Jul 23, 2021 | 17.69 | 17.69 | 17.67 | 17.68 | 1,121,150 | +0.00(+0.00%) |
Jul 22, 2021 | 17.68 | 17.70 | 17.66 | 17.68 | 3,027,673 | +0.02(+0.10%) |
Jul 21, 2021 | 17.67 | 17.67 | 17.65 | 17.66 | 3,466,481 | +0.00(+0.00%) |
Jul 20, 2021 | 17.65 | 17.66 | 17.63 | 17.66 | 2,166,224 | +0.02(+0.10%) |
Jul 19, 2021 | 17.67 | 17.67 | 17.63 | 17.65 | 2,082,218 | -0.03(-0.15%) |
Jul 16, 2021 | 17.69 | 17.69 | 17.67 | 17.67 | 1,300,127 | -0.02(-0.10%) |
Jul 15, 2021 | 17.68 | 17.70 | 17.66 | 17.69 | 2,193,528 | +0.01(+0.05%) |
Jul 14, 2021 | 17.67 | 17.68 | 17.66 | 17.68 | 1,710,945 | +0.02(+0.10%) |
Jul 13, 2021 | 17.67 | 17.68 | 17.65 | 17.66 | 1,658,005 | +0.00(+0.00%) |
Jul 12, 2021 | 17.68 | 17.68 | 17.65 | 17.66 | 1,339,399 | -0.01(-0.05%) |
Jul 09, 2021 | 17.64 | 17.67 | 17.64 | 17.67 | 1,848,639 | +0.02(+0.10%) |
Jul 08, 2021 | 17.64 | 17.68 | 17.62 | 17.65 | 2,611,614 | +0.02(+0.10%) |
Jul 07, 2021 | 17.67 | 17.67 | 17.63 | 17.64 | 1,854,716 | +0.00(+0.00%) |
Jul 06, 2021 | 17.63 | 17.65 | 17.63 | 17.64 | 1,551,042 | +0.00(+0.00%) |
Jul 02, 2021 | 17.64 | 17.64 | 17.62 | 17.64 | 1,823,708 | +0.02(+0.10%) |
Jul 01, 2021 | 17.62 | 17.63 | 17.59 | 17.62 | 2,091,480 | +0.01(+0.05%) |
Jun 30, 2021 | 17.59 | 17.62 | 17.58 | 17.61 | 1,587,367 | +0.04(+0.24%) |
Jun 29, 2021 | 17.59 | 17.59 | 17.57 | 17.57 | 1,449,727 | -0.02(-0.10%) |
Jun 28, 2021 | 17.56 | 17.59 | 17.55 | 17.59 | 1,769,663 | +0.03(+0.19%) |
Jun 25, 2021 | 17.55 | 17.57 | 17.54 | 17.55 | 1,381,830 | +0.00(+0.00%) |
Jun 24, 2021 | 17.56 | 17.56 | 17.53 | 17.55 | 1,729,811 | +0.01(+0.06%) |
Jun 23, 2021 | 17.53 | 17.54 | 17.52 | 17.54 | 1,412,158 | +0.01(+0.05%) |
Jun 22, 2021 | 17.52 | 17.53 | 17.51 | 17.53 | 1,697,380 | +0.03(+0.15%) |
Jun 21, 2021 | 17.51 | 17.52 | 17.51 | 17.51 | 1,197,623 | +0.00(+0.00%) |
Jun 18, 2021 | 17.52 | 17.52 | 17.49 | 17.51 | 4,037,409 | -0.02(-0.10%) |
Jun 17, 2021 | 17.49 | 17.52 | 17.48 | 17.52 | 2,456,087 | +0.03(+0.15%) |
Jun 16, 2021 | 17.50 | 17.52 | 17.48 | 17.50 | 1,704,968 | -0.01(-0.05%) |
Jun 15, 2021 | 17.50 | 17.53 | 17.48 | 17.51 | 1,783,582 | +0.00(+0.00%) |
Jun 14, 2021 | 17.50 | 17.51 | 17.48 | 17.51 | 986,194 | +0.02(+0.10%) |
Jun 11, 2021 | 17.50 | 17.50 | 17.47 | 17.49 | 1,245,804 | +0.02(+0.10%) |
Jun 10, 2021 | 17.46 | 17.48 | 17.45 | 17.47 | 1,170,440 | +0.02(+0.10%) |
Jun 09, 2021 | 17.46 | 17.46 | 17.44 | 17.46 | 1,438,173 | +0.01(+0.05%) |
Jun 08, 2021 | 17.45 | 17.46 | 17.42 | 17.45 | 1,335,892 | +0.02(+0.10%) |
Jun 07, 2021 | 17.43 | 17.44 | 17.40 | 17.43 | 1,773,548 | -0.01(-0.05%) |
Jun 04, 2021 | 17.41 | 17.44 | 17.41 | 17.44 | 1,702,810 | +0.02(+0.10%) |
Jun 03, 2021 | 17.41 | 17.42 | 17.39 | 17.42 | 1,243,466 | +0.00(+0.00%) |
Jun 02, 2021 | 17.40 | 17.42 | 17.38 | 17.42 | 1,342,763 | +0.05(+0.29%) |
Jun 01, 2021 | 17.37 | 17.40 | 17.35 | 17.37 | 1,825,202 | +0.00(+0.00%) |
May 28, 2021 | 17.36 | 17.38 | 17.35 | 17.37 | 1,586,016 | +0.02(+0.10%) |
May 27, 2021 | 17.35 | 17.37 | 17.35 | 17.35 | 1,984,885 | +0.01(+0.05%) |
May 26, 2021 | 17.34 | 17.35 | 17.33 | 17.35 | 1,801,611 | +0.02(+0.10%) |
May 25, 2021 | 17.34 | 17.35 | 17.31 | 17.33 | 2,714,346 | +0.01(+0.05%) |
May 24, 2021 | 17.30 | 17.35 | 17.30 | 17.32 | 1,633,998 | +0.03(+0.15%) |
May 21, 2021 | 17.30 | 17.31 | 17.29 | 17.29 | 1,293,802 | +0.01(+0.08%) |
May 20, 2021 | 17.27 | 17.29 | 17.26 | 17.28 | 1,299,445 | +0.03(+0.15%) |
May 19, 2021 | 17.26 | 17.26 | 17.20 | 17.25 | 1,507,437 | -0.01(-0.05%) |
May 18, 2021 | 17.26 | 17.26 | 17.25 | 17.26 | 1,534,084 | +0.01(+0.05%) |
May 17, 2021 | 17.27 | 17.34 | 17.23 | 17.25 | 3,545,181 | -0.02(-0.10%) |
May 14, 2021 | 17.25 | 17.27 | 17.24 | 17.27 | 1,147,134 | +0.04(+0.25%) |
May 13, 2021 | 17.20 | 17.24 | 17.20 | 17.23 | 1,532,344 | +0.02(+0.10%) |
May 12, 2021 | 17.25 | 17.25 | 17.20 | 17.21 | 3,172,703 | -0.07(-0.39%) |
May 11, 2021 | 17.31 | 17.31 | 17.25 | 17.28 | 1,824,284 | -0.04(-0.24%) |
May 10, 2021 | 17.34 | 17.34 | 17.30 | 17.32 | 5,875,299 | -0.01(-0.05%) |
May 07, 2021 | 17.29 | 17.34 | 17.29 | 17.33 | 1,458,382 | +0.08(+0.49%) |
May 06, 2021 | 17.31 | 17.32 | 17.25 | 17.25 | 2,412,026 | -0.06(-0.34%) |
May 05, 2021 | 17.31 | 17.33 | 17.30 | 17.31 | 1,794,034 | +0.01(+0.05%) |
May 04, 2021 | 17.28 | 17.31 | 17.26 | 17.30 | 1,464,928 | +0.03(+0.15%) |
May 03, 2021 | 17.28 | 17.30 | 17.25 | 17.27 | 2,174,450 | +0.03(+0.15%) |
Apr 30, 2021 | 17.23 | 17.29 | 17.23 | 17.25 | 1,402,647 | -0.02(-0.10%) |
Apr 29, 2021 | 17.29 | 17.31 | 17.25 | 17.26 | 1,228,773 | -0.03(-0.15%) |
Apr 28, 2021 | 17.29 | 17.30 | 17.26 | 17.29 | 1,354,042 | +0.01(+0.05%) |
Apr 27, 2021 | 17.31 | 17.31 | 17.25 | 17.28 | 1,098,360 | -0.03(-0.15%) |
Apr 26, 2021 | 17.27 | 17.31 | 17.27 | 17.31 | 1,561,350 | +0.02(+0.10%) |
Apr 23, 2021 | 17.30 | 17.30 | 17.24 | 17.29 | 2,039,668 | +0.02(+0.10%) |
Apr 22, 2021 | 17.27 | 17.28 | 17.23 | 17.27 | 1,978,733 | +0.01(+0.05%) |
Apr 21, 2021 | 17.26 | 17.27 | 17.24 | 17.26 | 1,641,984 | +0.02(+0.10%) |
Apr 20, 2021 | 17.26 | 17.26 | 17.22 | 17.25 | 1,347,282 | -0.01(-0.05%) |
Apr 19, 2021 | 17.24 | 17.27 | 17.22 | 17.25 | 2,656,841 | +0.03(+0.20%) |
Apr 16, 2021 | 17.25 | 17.27 | 17.19 | 17.22 | 2,228,639 | -0.01(-0.05%) |
Apr 15, 2021 | 17.19 | 17.24 | 17.19 | 17.23 | 1,112,401 | +0.04(+0.25%) |
Apr 14, 2021 | 17.21 | 17.21 | 17.18 | 17.19 | 1,503,913 | -0.01(-0.05%) |
Apr 13, 2021 | 17.16 | 17.20 | 17.14 | 17.20 | 1,761,054 | +0.05(+0.30%) |
Apr 12, 2021 | 17.20 | 17.20 | 17.14 | 17.14 | 1,141,812 | -0.04(-0.25%) |
Apr 09, 2021 | 17.18 | 17.19 | 17.16 | 17.19 | 1,446,310 | +0.00(+0.00%) |
Apr 08, 2021 | 17.19 | 17.20 | 17.15 | 17.19 | 1,560,033 | +0.01(+0.05%) |
Apr 07, 2021 | 17.16 | 17.18 | 17.15 | 17.18 | 1,472,679 | +0.03(+0.20%) |
Apr 06, 2021 | 17.09 | 17.14 | 17.09 | 17.14 | 1,835,561 | +0.03(+0.15%) |
Apr 05, 2021 | 17.12 | 17.13 | 17.09 | 17.12 | 1,843,221 | +0.02(+0.10%) |
Apr 01, 2021 | 17.07 | 17.12 | 17.06 | 17.10 | 2,526,461 | +0.06(+0.35%) |
Mar 31, 2021 | 17.03 | 17.05 | 16.96 | 17.04 | 1,430,365 | +0.06(+0.35%) |
Mar 30, 2021 | 17.04 | 17.04 | 16.94 | 16.98 | 2,856,241 | -0.03(-0.20%) |
Mar 29, 2021 | 17.03 | 17.07 | 17.01 | 17.02 | 1,420,192 | -0.03(-0.20%) |
Mar 26, 2021 | 17.07 | 17.07 | 17.03 | 17.05 | 1,540,185 | -0.01(-0.05%) |
Mar 25, 2021 | 17.02 | 17.08 | 17.01 | 17.06 | 1,898,668 | +0.03(+0.18%) |
Mar 24, 2021 | 17.04 | 17.05 | 17.02 | 17.03 | 1,670,029 | +0.01(+0.05%) |
Mar 23, 2021 | 17.00 | 17.03 | 16.98 | 17.02 | 1,338,608 | +0.05(+0.30%) |
Mar 22, 2021 | 17.01 | 17.02 | 16.94 | 16.97 | 1,612,127 | -0.04(-0.25%) |
Mar 19, 2021 | 16.93 | 17.01 | 16.91 | 17.01 | 2,802,249 | +0.08(+0.45%) |
Mar 18, 2021 | 17.00 | 17.00 | 16.91 | 16.94 | 1,939,127 | -0.08(-0.44%) |
Mar 17, 2021 | 17.03 | 17.06 | 16.97 | 17.01 | 1,719,076 | +0.01(+0.05%) |
Mar 16, 2021 | 17.01 | 17.15 | 17.00 | 17.00 | 3,107,908 | -0.01(-0.05%) |
Mar 15, 2021 | 16.99 | 17.01 | 16.97 | 17.01 | 1,478,032 | +0.04(+0.25%) |
Mar 12, 2021 | 16.98 | 17.00 | 16.94 | 16.97 | 1,284,641 | -0.04(-0.25%) |
Mar 11, 2021 | 16.99 | 17.04 | 16.97 | 17.01 | 2,055,162 | +0.07(+0.40%) |
Mar 10, 2021 | 16.96 | 16.97 | 16.93 | 16.94 | 3,756,316 | +0.01(+0.05%) |
Mar 09, 2021 | 16.89 | 16.95 | 16.88 | 16.94 | 2,599,439 | +0.07(+0.40%) |
Mar 08, 2021 | 16.95 | 16.96 | 16.87 | 16.87 | 1,562,737 | -0.06(-0.35%) |
Mar 05, 2021 | 16.87 | 16.94 | 16.80 | 16.93 | 1,656,176 | +0.07(+0.40%) |
Mar 04, 2021 | 16.95 | 16.97 | 16.83 | 16.86 | 2,917,258 | -0.08(-0.50%) |
Mar 03, 2021 | 16.95 | 17.00 | 16.89 | 16.94 | 3,210,857 | -0.02(-0.10%) |
Mar 02, 2021 | 16.97 | 16.97 | 16.92 | 16.96 | 2,141,548 | +0.02(+0.10%) |
Mar 01, 2021 | 16.93 | 17.00 | 16.86 | 16.94 | 5,156,860 | +0.03(+0.20%) |
Feb 26, 2021 | 16.83 | 16.91 | 16.76 | 16.91 | 1,670,425 | +0.11(+0.65%) |
Feb 25, 2021 | 16.94 | 16.94 | 16.76 | 16.80 | 3,569,908 | -0.12(-0.70%) |
Feb 24, 2021 | 16.97 | 16.97 | 16.87 | 16.92 | 1,245,873 | -0.04(-0.25%) |
Feb 23, 2021 | 17.00 | 17.00 | 16.90 | 16.96 | 2,383,740 | +0.01(+0.05%) |
Feb 22, 2021 | 17.03 | 17.04 | 16.95 | 16.95 | 1,908,295 | -0.10(-0.59%) |
Feb 19, 2021 | 17.05 | 17.08 | 16.99 | 17.05 | 1,274,437 | +0.02(+0.10%) |
Feb 18, 2021 | 17.05 | 17.05 | 16.98 | 17.04 | 1,951,632 | -0.02(-0.10%) |
Feb 17, 2021 | 17.04 | 17.07 | 17.01 | 17.05 | 2,983,222 | +0.02(+0.10%) |
Feb 16, 2021 | 17.03 | 17.05 | 16.97 | 17.04 | 1,828,188 | +0.04(+0.25%) |
Feb 12, 2021 | 17.04 | 17.08 | 16.98 | 17.00 | 1,917,556 | -0.04(-0.25%) |
Feb 11, 2021 | 17.10 | 17.10 | 17.03 | 17.04 | 2,837,638 | -0.03(-0.15%) |
Feb 10, 2021 | 17.10 | 17.10 | 17.05 | 17.06 | 1,980,337 | +0.00(+0.00%) |
Feb 09, 2021 | 17.03 | 17.08 | 17.01 | 17.06 | 1,643,554 | +0.05(+0.30%) |
Feb 08, 2021 | 17.03 | 17.04 | 17.00 | 17.01 | 2,112,910 | +0.02(+0.10%) |
Feb 05, 2021 | 17.00 | 17.04 | 16.97 | 17.00 | 1,760,680 | -0.02(-0.10%) |
Feb 04, 2021 | 16.97 | 17.02 | 16.94 | 17.01 | 2,774,341 | +0.07(+0.40%) |
Feb 03, 2021 | 16.99 | 17.01 | 16.95 | 16.95 | 1,565,815 | -0.03(-0.15%) |
Feb 02, 2021 | 16.95 | 17.00 | 16.92 | 16.97 | 2,763,885 | +0.06(+0.35%) |
Feb 01, 2021 | 16.89 | 16.96 | 16.86 | 16.91 | 3,127,193 | +0.07(+0.40%) |
Jan 29, 2021 | 16.89 | 16.95 | 16.79 | 16.84 | 3,439,585 | -0.03(-0.20%) |
Jan 28, 2021 | 16.89 | 16.95 | 16.88 | 16.88 | 2,519,724 | -0.03(-0.15%) |
Jan 27, 2021 | 16.97 | 16.97 | 16.87 | 16.90 | 2,599,991 | -0.05(-0.30%) |
Jan 26, 2021 | 16.98 | 17.00 | 16.95 | 16.95 | 1,458,060 | +0.02(+0.10%) |
Jan 25, 2021 | 16.96 | 16.98 | 16.94 | 16.94 | 1,704,505 | -0.04(-0.25%) |
Jan 22, 2021 | 16.95 | 17.00 | 16.95 | 16.98 | 1,687,606 | +0.01(+0.05%) |
Jan 21, 2021 | 17.05 | 17.06 | 16.87 | 16.97 | 2,965,791 | -0.06(-0.34%) |
Jan 20, 2021 | 16.95 | 17.03 | 16.94 | 17.03 | 1,946,843 | +0.11(+0.64%) |
Jan 19, 2021 | 16.96 | 16.97 | 16.91 | 16.92 | 2,430,452 | -0.02(-0.10%) |
Jan 15, 2021 | 16.94 | 16.96 | 16.91 | 16.94 | 1,509,626 | +0.00(+0.00%) |
Jan 14, 2021 | 16.92 | 16.95 | 16.89 | 16.94 | 1,894,056 | +0.03(+0.15%) |
Jan 13, 2021 | 16.76 | 16.92 | 16.76 | 16.91 | 2,695,119 | +0.12(+0.70%) |
Jan 12, 2021 | 16.88 | 16.88 | 16.77 | 16.79 | 2,089,719 | -0.06(-0.35%) |
Jan 11, 2021 | 16.91 | 16.91 | 16.84 | 16.85 | 1,363,178 | -0.07(-0.40%) |
Jan 08, 2021 | 16.92 | 16.92 | 16.88 | 16.92 | 3,721,312 | +0.03(+0.15%) |
Jan 07, 2021 | 16.89 | 16.91 | 16.84 | 16.89 | 2,161,088 | +0.03(+0.15%) |
Jan 06, 2021 | 16.89 | 16.91 | 16.80 | 16.87 | 2,198,743 | -0.05(-0.30%) |
Jan 05, 2021 | 16.84 | 16.94 | 16.83 | 16.92 | 2,137,074 | +0.05(+0.30%) |
Jan 04, 2021 | 16.93 | 16.94 | 16.83 | 16.87 | 2,705,628 | -0.01(-0.05%) |
Dec 31, 2020 | 16.88 | 16.88 | 16.88 | 975,988 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.89 | 16.93 | 16.89 | 16.91 | 975,988 | +0.01(+0.05%) |
Dec 29, 2020 | 16.89 | 16.92 | 16.87 | 16.90 | 961,688 | +0.05(+0.30%) |
Dec 28, 2020 | 16.91 | 16.91 | 16.85 | 16.85 | 748,238 | -0.03(-0.15%) |
Dec 24, 2020 | 16.88 | 16.89 | 16.86 | 16.88 | 419,513 | +0.03(+0.21%) |
Dec 23, 2020 | 16.81 | 16.86 | 16.79 | 16.84 | 1,761,391 | +0.07(+0.45%) |
Dec 22, 2020 | 16.89 | 16.90 | 16.76 | 16.77 | 3,472,813 | -0.10(-0.59%) |
Dec 21, 2020 | 16.87 | 16.90 | 16.74 | 16.87 | 1,944,490 | -0.03(-0.20%) |
Dec 18, 2020 | 16.92 | 16.94 | 16.87 | 16.90 | 1,505,298 | -0.01(-0.05%) |
Dec 17, 2020 | 16.87 | 16.91 | 16.85 | 16.91 | 1,589,301 | +0.06(+0.35%) |
Dec 16, 2020 | 16.86 | 16.87 | 16.83 | 16.85 | 1,757,128 | -0.01(-0.05%) |
Dec 15, 2020 | 16.81 | 16.86 | 16.78 | 16.86 | 1,677,807 | +0.07(+0.40%) |
Dec 14, 2020 | 16.80 | 16.82 | 16.77 | 16.79 | 1,127,147 | -0.01(-0.05%) |
Dec 11, 2020 | 16.78 | 16.81 | 16.76 | 16.80 | 1,149,902 | +0.04(+0.25%) |
Dec 10, 2020 | 16.78 | 16.81 | 16.74 | 16.76 | 971,122 | -0.02(-0.10%) |
Dec 09, 2020 | 16.81 | 16.82 | 16.76 | 16.78 | 985,597 | -0.01(-0.05%) |
Dec 08, 2020 | 16.77 | 16.79 | 16.75 | 16.79 | 978,773 | +0.02(+0.10%) |
Dec 07, 2020 | 16.74 | 16.78 | 16.73 | 16.77 | 1,172,883 | +0.01(+0.05%) |
Dec 04, 2020 | 16.73 | 16.76 | 16.69 | 16.76 | 956,170 | +0.05(+0.30%) |
Dec 03, 2020 | 16.68 | 16.71 | 16.68 | 16.71 | 1,083,542 | +0.01(+0.05%) |
Dec 02, 2020 | 16.68 | 16.70 | 16.65 | 16.70 | 1,175,959 | +0.02(+0.10%) |
Dec 01, 2020 | 16.65 | 16.69 | 16.64 | 16.69 | 1,593,647 | +0.04(+0.25%) |
Nov 30, 2020 | 16.64 | 16.64 | 16.60 | 16.64 | 933,273 | +0.01(+0.05%) |
Nov 27, 2020 | 16.60 | 16.64 | 16.58 | 16.64 | 564,742 | +0.06(+0.35%) |
Nov 25, 2020 | 16.59 | 16.60 | 16.55 | 16.58 | 896,116 | +0.02(+0.10%) |
Nov 24, 2020 | 16.61 | 16.64 | 16.56 | 16.56 | 1,331,948 | -0.02(-0.10%) |
Nov 23, 2020 | 16.55 | 16.58 | 16.51 | 16.58 | 957,844 | +0.07(+0.40%) |
Nov 20, 2020 | 16.44 | 16.55 | 16.44 | 16.51 | 1,418,308 | +0.04(+0.25%) |
Nov 19, 2020 | 16.44 | 16.49 | 16.42 | 16.47 | 1,209,765 | +0.02(+0.10%) |
Nov 18, 2020 | 16.50 | 16.50 | 16.45 | 16.45 | 1,409,790 | -0.02(-0.15%) |
Nov 17, 2020 | 16.35 | 16.54 | 16.35 | 16.48 | 2,360,896 | +0.09(+0.56%) |
Nov 16, 2020 | 16.39 | 16.40 | 16.36 | 16.39 | 2,029,893 | +0.02(+0.10%) |
Nov 13, 2020 | 16.38 | 16.40 | 16.35 | 16.37 | 1,957,955 | +0.02(+0.10%) |
Nov 12, 2020 | 16.36 | 16.40 | 16.32 | 16.35 | 2,182,858 | -0.04(-0.25%) |
Nov 11, 2020 | 16.40 | 16.45 | 16.35 | 16.40 | 3,482,589 | -0.01(-0.05%) |
Nov 10, 2020 | 16.34 | 16.42 | 16.32 | 16.40 | 1,874,929 | +0.03(+0.20%) |
Nov 09, 2020 | 16.26 | 16.40 | 16.23 | 16.37 | 2,135,704 | +0.17(+1.02%) |
Nov 06, 2020 | 16.23 | 16.25 | 16.20 | 16.20 | 1,795,445 | +0.00(+0.00%) |
Nov 05, 2020 | 16.13 | 16.25 | 16.13 | 16.20 | 4,256,365 | +0.04(+0.26%) |
Nov 04, 2020 | 16.02 | 16.20 | 16.00 | 16.16 | 2,419,677 | +0.12(+0.78%) |
Nov 03, 2020 | 15.96 | 16.07 | 15.94 | 16.04 | 1,628,773 | +0.12(+0.73%) |
Nov 02, 2020 | 15.91 | 15.95 | 15.87 | 15.92 | 1,983,330 | +0.03(+0.21%) |
Oct 30, 2020 | 15.89 | 15.89 | 15.81 | 15.89 | 3,170,441 | +0.02(+0.10%) |
Oct 29, 2020 | 15.87 | 15.92 | 15.85 | 15.87 | 1,692,221 | -0.01(-0.05%) |
Oct 28, 2020 | 15.98 | 16.03 | 15.86 | 15.88 | 2,249,499 | -0.17(-1.03%) |
Oct 27, 2020 | 16.09 | 16.09 | 16.04 | 16.05 | 1,341,028 | -0.02(-0.15%) |
Oct 26, 2020 | 16.06 | 16.10 | 16.05 | 16.07 | 1,629,354 | -0.02(-0.15%) |
Oct 23, 2020 | 16.06 | 16.11 | 16.00 | 16.10 | 1,433,147 | +0.02(+0.15%) |
Oct 22, 2020 | 15.98 | 16.07 | 15.98 | 16.07 | 944,862 | +0.06(+0.36%) |
Oct 21, 2020 | 16.06 | 16.06 | 15.99 | 16.01 | 2,193,750 | -0.02(-0.14%) |
Oct 20, 2020 | 15.99 | 16.04 | 15.95 | 16.04 | 1,009,382 | +0.05(+0.31%) |
Oct 19, 2020 | 15.96 | 15.99 | 15.95 | 15.99 | 1,334,521 | +0.00(+0.00%) |
Oct 16, 2020 | 15.99 | 16.00 | 15.95 | 15.99 | 1,927,041 | +0.00(+0.00%) |
Oct 15, 2020 | 15.98 | 16.01 | 15.96 | 15.99 | 1,259,173 | -0.02(-0.15%) |
Oct 14, 2020 | 16.04 | 16.05 | 16.00 | 16.01 | 892,087 | -0.01(-0.05%) |
Oct 13, 2020 | 16.05 | 16.07 | 16.02 | 16.02 | 1,344,057 | -0.03(-0.21%) |
Oct 12, 2020 | 16.06 | 16.06 | 16.03 | 16.05 | 755,526 | +0.01(+0.05%) |
Oct 09, 2020 | 16.06 | 16.06 | 16.02 | 16.04 | 1,310,838 | +0.01(+0.05%) |
Oct 08, 2020 | 16.03 | 16.04 | 15.98 | 16.04 | 822,711 | +0.02(+0.15%) |
Oct 07, 2020 | 15.97 | 16.01 | 15.97 | 16.01 | 1,063,064 | +0.04(+0.26%) |
Oct 06, 2020 | 16.02 | 16.02 | 15.94 | 15.97 | 1,502,557 | +0.02(+0.10%) |
Oct 05, 2020 | 15.93 | 15.96 | 15.87 | 15.95 | 2,980,144 | +0.04(+0.26%) |
Oct 02, 2020 | 15.87 | 15.91 | 15.85 | 15.91 | 1,738,827 | -0.02(-0.10%) |
Oct 01, 2020 | 15.88 | 15.93 | 15.84 | 15.93 | 2,775,782 | +0.09(+0.57%) |
Sep 30, 2020 | 15.84 | 15.87 | 15.82 | 15.84 | 2,756,130 | +0.04(+0.26%) |
Sep 29, 2020 | 15.81 | 15.83 | 15.78 | 15.80 | 2,675,347 | +0.00(+0.00%) |
Sep 28, 2020 | 15.75 | 15.80 | 15.71 | 15.80 | 1,697,669 | +0.10(+0.63%) |
Sep 25, 2020 | 15.64 | 15.72 | 15.64 | 15.70 | 2,316,540 | +0.02(+0.11%) |
Sep 24, 2020 | 15.76 | 15.76 | 15.64 | 15.68 | 3,487,882 | -0.11(-0.72%) |
Sep 23, 2020 | 15.89 | 15.92 | 15.67 | 15.79 | 1,619,470 | -0.12(-0.78%) |
Sep 22, 2020 | 15.92 | 15.93 | 15.89 | 15.92 | 1,417,223 | -0.02(-0.10%) |
Sep 21, 2020 | 15.96 | 16.00 | 15.91 | 15.93 | 1,450,459 | -0.05(-0.31%) |
Sep 18, 2020 | 16.02 | 16.02 | 15.98 | 15.98 | 914,253 | -0.04(-0.26%) |
Sep 17, 2020 | 16.04 | 16.04 | 16.00 | 16.02 | 1,314,299 | -0.02(-0.10%) |
Sep 16, 2020 | 15.98 | 16.07 | 15.98 | 16.04 | 1,134,758 | +0.05(+0.31%) |
Sep 15, 2020 | 15.97 | 16.02 | 15.95 | 15.99 | 1,188,431 | +0.02(+0.15%) |
Sep 14, 2020 | 15.96 | 16.10 | 15.92 | 15.97 | 1,952,857 | +0.05(+0.31%) |
Sep 11, 2020 | 15.97 | 16.00 | 15.92 | 15.92 | 1,006,881 | -0.03(-0.21%) |
Sep 10, 2020 | 15.93 | 15.98 | 15.92 | 15.95 | 1,183,378 | +0.02(+0.10%) |
Sep 09, 2020 | 15.91 | 15.94 | 15.84 | 15.93 | 1,061,491 | +0.07(+0.47%) |
Sep 08, 2020 | 15.89 | 15.93 | 15.81 | 15.86 | 898,931 | -0.07(-0.46%) |
Sep 04, 2020 | 15.96 | 15.99 | 15.85 | 15.93 | 1,394,779 | -0.04(-0.26%) |
Sep 03, 2020 | 15.98 | 16.00 | 15.90 | 15.98 | 1,199,164 | +0.06(+0.36%) |
Sep 02, 2020 | 15.99 | 16.01 | 15.92 | 15.92 | 1,253,903 | -0.07(-0.46%) |
Sep 01, 2020 | 15.98 | 16.00 | 15.94 | 15.99 | 772,680 | +0.05(+0.31%) |
Aug 31, 2020 | 15.99 | 15.99 | 15.93 | 15.94 | 1,769,091 | -0.02(-0.10%) |
Aug 28, 2020 | 16.00 | 16.00 | 15.92 | 15.96 | 1,534,817 | -0.02(-0.15%) |
Aug 27, 2020 | 16.02 | 16.02 | 15.94 | 15.98 | 933,683 | +0.01(+0.05%) |
Aug 26, 2020 | 15.88 | 15.98 | 15.88 | 15.98 | 2,338,816 | +0.08(+0.52%) |
Aug 25, 2020 | 15.88 | 15.92 | 15.86 | 15.89 | 1,058,270 | +0.02(+0.10%) |
Aug 24, 2020 | 15.89 | 15.89 | 15.84 | 15.88 | 1,261,080 | +0.03(+0.21%) |
Aug 21, 2020 | 15.84 | 15.89 | 15.80 | 15.84 | 1,583,684 | -0.00(-0.01%) |
Aug 20, 2020 | 15.83 | 15.86 | 15.80 | 15.85 | 1,905,494 | -0.02(-0.16%) |
Aug 19, 2020 | 15.89 | 15.89 | 15.83 | 15.87 | 1,614,038 | -0.01(-0.05%) |
Aug 18, 2020 | 15.84 | 15.89 | 15.80 | 15.88 | 2,033,238 | +0.07(+0.47%) |
Aug 17, 2020 | 15.80 | 15.83 | 15.79 | 15.80 | 1,191,147 | +0.02(+0.10%) |
Aug 14, 2020 | 15.79 | 15.80 | 15.75 | 15.79 | 1,006,612 | +0.03(+0.21%) |
Aug 13, 2020 | 15.82 | 15.82 | 15.75 | 15.76 | 730,102 | -0.11(-0.72%) |
Aug 12, 2020 | 15.74 | 15.87 | 15.72 | 15.87 | 904,788 | +0.19(+1.20%) |
Aug 11, 2020 | 15.69 | 15.76 | 15.67 | 15.68 | 1,438,954 | -0.02(-0.10%) |
Aug 10, 2020 | 15.63 | 15.71 | 15.62 | 15.70 | 1,513,765 | +0.06(+0.37%) |
Aug 07, 2020 | 15.58 | 15.65 | 15.57 | 15.64 | 835,282 | +0.04(+0.26%) |
Aug 06, 2020 | 15.61 | 15.62 | 15.56 | 15.60 | 899,222 | -0.01(-0.05%) |
Aug 05, 2020 | 15.53 | 15.62 | 15.53 | 15.61 | 951,903 | +0.05(+0.32%) |
Aug 04, 2020 | 15.58 | 15.58 | 15.54 | 15.56 | 1,059,974 | -0.01(-0.05%) |