Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.93 | 16.93 | 16.93 | 176,797 | +0.02(+0.10%) | |
Dec 30, 2020 | 16.86 | 16.91 | 16.86 | 16.91 | 176,797 | +0.03(+0.21%) |
Dec 29, 2020 | 16.90 | 16.90 | 16.86 | 16.87 | 139,495 | +0.00(+0.00%) |
Dec 28, 2020 | 16.88 | 16.89 | 16.86 | 16.87 | 329,708 | -0.01(-0.05%) |
Dec 24, 2020 | 16.82 | 16.88 | 16.82 | 16.88 | 229,472 | +0.06(+0.36%) |
Dec 23, 2020 | 16.80 | 16.85 | 16.77 | 16.82 | 223,784 | +0.03(+0.21%) |
Dec 22, 2020 | 16.75 | 16.79 | 16.74 | 16.79 | 185,725 | +0.03(+0.21%) |
Dec 21, 2020 | 16.79 | 16.79 | 16.73 | 16.75 | 697,715 | -0.09(-0.51%) |
Dec 18, 2020 | 16.82 | 16.84 | 16.80 | 16.84 | 103,582 | +0.03(+0.21%) |
Dec 17, 2020 | 16.79 | 16.82 | 16.79 | 16.80 | 153,349 | +0.02(+0.10%) |
Dec 16, 2020 | 16.80 | 16.80 | 16.75 | 16.79 | 251,687 | -0.01(-0.05%) |
Dec 15, 2020 | 16.80 | 16.81 | 16.76 | 16.79 | 218,879 | +0.02(+0.10%) |
Dec 14, 2020 | 16.75 | 16.79 | 16.73 | 16.78 | 1,267,964 | +0.03(+0.21%) |
Dec 11, 2020 | 16.79 | 16.81 | 16.72 | 16.74 | 9,419,771 | -0.06(-0.36%) |
Dec 10, 2020 | 16.73 | 16.81 | 16.73 | 16.80 | 496,861 | +0.04(+0.26%) |
Dec 09, 2020 | 16.79 | 16.79 | 16.75 | 16.76 | 132,153 | -0.03(-0.16%) |
Dec 08, 2020 | 16.78 | 16.81 | 16.78 | 16.79 | 131,615 | +0.00(+0.00%) |
Dec 07, 2020 | 16.79 | 16.80 | 16.77 | 16.79 | 286,330 | -0.03(-0.15%) |
Dec 04, 2020 | 16.79 | 16.81 | 16.77 | 16.81 | 547,638 | +0.03(+0.21%) |
Dec 03, 2020 | 16.72 | 16.79 | 16.72 | 16.78 | 451,697 | +0.05(+0.31%) |
Dec 02, 2020 | 16.73 | 16.76 | 16.69 | 16.72 | 414,232 | +0.03(+0.16%) |
Dec 01, 2020 | 16.69 | 16.72 | 16.69 | 16.70 | 251,589 | +0.03(+0.16%) |
Nov 30, 2020 | 16.67 | 16.67 | 16.63 | 16.67 | 371,600 | +0.00(+0.00%) |
Nov 27, 2020 | 16.64 | 16.69 | 16.64 | 16.67 | 211,082 | +0.04(+0.26%) |
Nov 25, 2020 | 16.62 | 16.67 | 16.62 | 16.63 | 301,299 | +0.00(+0.00%) |
Nov 24, 2020 | 16.61 | 16.67 | 16.61 | 16.63 | 227,041 | +0.02(+0.10%) |
Nov 23, 2020 | 16.61 | 16.61 | 16.57 | 16.61 | 91,963 | +0.07(+0.43%) |
Nov 20, 2020 | 16.58 | 16.58 | 16.53 | 16.54 | 209,460 | -0.04(-0.26%) |
Nov 19, 2020 | 16.52 | 16.58 | 16.50 | 16.58 | 679,565 | +0.08(+0.47%) |
Nov 18, 2020 | 16.52 | 16.56 | 16.51 | 16.51 | 237,595 | -0.01(-0.05%) |
Nov 17, 2020 | 16.47 | 16.55 | 16.46 | 16.51 | 156,584 | +0.01(+0.05%) |
Nov 16, 2020 | 16.44 | 16.51 | 16.44 | 16.51 | 268,368 | +0.07(+0.42%) |
Nov 13, 2020 | 16.38 | 16.45 | 16.38 | 16.44 | 198,825 | +0.06(+0.37%) |
Nov 12, 2020 | 16.43 | 16.45 | 16.37 | 16.38 | 303,139 | -0.08(-0.47%) |
Nov 11, 2020 | 16.48 | 16.49 | 16.44 | 16.45 | 146,781 | -0.01(-0.05%) |
Nov 10, 2020 | 16.46 | 16.51 | 16.45 | 16.46 | 385,192 | -0.02(-0.10%) |
Nov 09, 2020 | 16.64 | 16.64 | 16.47 | 16.48 | 488,261 | +0.10(+0.63%) |
Nov 06, 2020 | 16.43 | 16.44 | 16.33 | 16.38 | 435,913 | -0.03(-0.16%) |
Nov 05, 2020 | 16.41 | 16.45 | 16.39 | 16.40 | 785,174 | +0.04(+0.26%) |
Nov 04, 2020 | 16.30 | 16.38 | 16.25 | 16.36 | 502,287 | +0.08(+0.48%) |
Nov 03, 2020 | 16.10 | 16.28 | 16.10 | 16.28 | 1,932,043 | +0.21(+1.29%) |
Nov 02, 2020 | 16.09 | 16.10 | 16.04 | 16.07 | 475,320 | +0.03(+0.16%) |
Oct 30, 2020 | 16.02 | 16.07 | 15.97 | 16.05 | 222,753 | +0.03(+0.22%) |
Oct 29, 2020 | 15.99 | 16.05 | 15.97 | 16.01 | 353,723 | +0.02(+0.11%) |
Oct 28, 2020 | 16.06 | 16.06 | 15.98 | 16.00 | 694,844 | -0.13(-0.80%) |
Oct 27, 2020 | 16.15 | 16.17 | 16.13 | 16.13 | 480,286 | -0.03(-0.16%) |
Oct 26, 2020 | 16.20 | 16.20 | 16.13 | 16.15 | 764,196 | -0.09(-0.53%) |
Oct 23, 2020 | 16.23 | 16.25 | 16.22 | 16.24 | 295,348 | +0.01(+0.05%) |
Oct 22, 2020 | 16.20 | 16.24 | 16.16 | 16.23 | 2,666,441 | +0.03(+0.16%) |
Oct 21, 2020 | 16.21 | 16.24 | 16.19 | 16.20 | 174,780 | -0.03(-0.21%) |
Oct 20, 2020 | 16.17 | 16.24 | 16.17 | 16.24 | 815,757 | +0.07(+0.43%) |
Oct 19, 2020 | 16.23 | 16.25 | 16.16 | 16.17 | 543,453 | -0.02(-0.15%) |
Oct 16, 2020 | 16.28 | 16.28 | 16.19 | 16.19 | 325,683 | -0.06(-0.37%) |
Oct 15, 2020 | 16.21 | 16.25 | 16.17 | 16.25 | 313,863 | +0.00(+0.00%) |
Oct 14, 2020 | 16.27 | 16.27 | 16.22 | 16.25 | 266,957 | -0.03(-0.16%) |
Oct 13, 2020 | 16.29 | 16.30 | 16.25 | 16.28 | 597,719 | -0.03(-0.16%) |
Oct 12, 2020 | 16.27 | 16.33 | 16.27 | 16.30 | 126,327 | +0.07(+0.42%) |
Oct 09, 2020 | 16.21 | 16.25 | 16.21 | 16.23 | 311,649 | +0.03(+0.21%) |
Oct 08, 2020 | 16.19 | 16.23 | 16.18 | 16.20 | 162,012 | +0.02(+0.11%) |
Oct 07, 2020 | 16.19 | 16.19 | 16.15 | 16.18 | 705,639 | +0.06(+0.37%) |
Oct 06, 2020 | 16.11 | 16.21 | 16.11 | 16.12 | 1,180,642 | -0.02(-0.11%) |
Oct 05, 2020 | 16.10 | 16.15 | 16.06 | 16.14 | 865,580 | +0.08(+0.48%) |
Oct 02, 2020 | 16.01 | 16.06 | 16.01 | 16.06 | 1,111,129 | -0.01(-0.05%) |
Oct 01, 2020 | 16.02 | 16.07 | 16.01 | 16.07 | 463,571 | +0.09(+0.54%) |
Sep 30, 2020 | 15.98 | 16.03 | 15.97 | 15.98 | 717,251 | +0.01(+0.05%) |
Sep 29, 2020 | 15.98 | 15.98 | 15.90 | 15.98 | 258,204 | +0.01(+0.05%) |
Sep 28, 2020 | 15.90 | 15.97 | 15.90 | 15.97 | 350,907 | +0.09(+0.54%) |
Sep 25, 2020 | 15.85 | 15.92 | 15.84 | 15.88 | 1,253,326 | -0.02(-0.11%) |
Sep 24, 2020 | 15.91 | 15.93 | 15.86 | 15.90 | 3,444,187 | -0.03(-0.22%) |
Sep 23, 2020 | 16.05 | 16.05 | 15.91 | 15.93 | 344,012 | -0.13(-0.80%) |
Sep 22, 2020 | 16.05 | 16.09 | 16.01 | 16.06 | 436,403 | +0.01(+0.05%) |
Sep 21, 2020 | 16.10 | 16.10 | 16.00 | 16.05 | 1,189,137 | -0.09(-0.57%) |
Sep 18, 2020 | 16.20 | 16.20 | 16.13 | 16.15 | 400,569 | -0.04(-0.27%) |
Sep 17, 2020 | 16.13 | 16.19 | 16.12 | 16.19 | 480,056 | +0.03(+0.16%) |
Sep 16, 2020 | 16.17 | 16.23 | 16.16 | 16.16 | 481,317 | -0.01(-0.05%) |
Sep 15, 2020 | 16.11 | 16.17 | 16.11 | 16.17 | 335,198 | +0.05(+0.32%) |
Sep 14, 2020 | 16.15 | 16.18 | 16.12 | 16.12 | 155,733 | -0.03(-0.16%) |
Sep 11, 2020 | 16.15 | 16.16 | 16.09 | 16.15 | 351,574 | +0.01(+0.05%) |
Sep 10, 2020 | 16.17 | 16.21 | 16.11 | 16.14 | 1,322,546 | -0.05(-0.32%) |
Sep 09, 2020 | 16.15 | 16.20 | 16.12 | 16.19 | 222,683 | +0.08(+0.48%) |
Sep 08, 2020 | 16.15 | 16.17 | 16.09 | 16.11 | 1,687,520 | -0.09(-0.58%) |
Sep 04, 2020 | 16.25 | 16.27 | 16.11 | 16.21 | 797,414 | +0.00(+0.00%) |
Sep 03, 2020 | 16.29 | 16.29 | 16.16 | 16.21 | 855,008 | -0.08(-0.47%) |
Sep 02, 2020 | 16.27 | 16.33 | 16.24 | 16.28 | 207,152 | +0.03(+0.16%) |
Sep 01, 2020 | 16.22 | 16.29 | 16.20 | 16.26 | 207,866 | +0.02(+0.11%) |
Aug 31, 2020 | 16.21 | 16.27 | 16.20 | 16.24 | 373,255 | +0.03(+0.21%) |
Aug 28, 2020 | 16.24 | 16.24 | 16.20 | 16.21 | 192,836 | -0.02(-0.11%) |
Aug 27, 2020 | 16.24 | 16.25 | 16.18 | 16.22 | 387,693 | -0.02(-0.11%) |
Aug 26, 2020 | 16.25 | 16.26 | 16.22 | 16.24 | 305,910 | +0.03(+0.16%) |
Aug 25, 2020 | 16.24 | 16.25 | 16.19 | 16.21 | 489,419 | -0.01(-0.05%) |
Aug 24, 2020 | 16.21 | 16.23 | 16.17 | 16.22 | 246,061 | +0.07(+0.46%) |
Aug 21, 2020 | 16.14 | 16.17 | 16.14 | 16.15 | 179,849 | +0.03(+0.16%) |
Aug 20, 2020 | 16.11 | 16.14 | 16.09 | 16.12 | 165,051 | +0.04(+0.27%) |
Aug 19, 2020 | 16.16 | 16.16 | 16.08 | 16.08 | 94,304 | -0.06(-0.37%) |
Aug 18, 2020 | 16.10 | 16.17 | 16.10 | 16.14 | 217,493 | +0.00(+0.00%) |
Aug 17, 2020 | 16.07 | 16.14 | 16.06 | 16.14 | 196,475 | +0.09(+0.53%) |
Aug 14, 2020 | 16.07 | 16.11 | 16.05 | 16.06 | 541,067 | -0.03(-0.21%) |
Aug 13, 2020 | 16.12 | 16.18 | 16.09 | 16.09 | 329,381 | -0.04(-0.27%) |
Aug 12, 2020 | 16.16 | 16.20 | 16.13 | 16.13 | 459,982 | +0.03(+0.16%) |
Aug 11, 2020 | 16.25 | 16.25 | 16.11 | 16.11 | 475,547 | -0.11(-0.69%) |
Aug 10, 2020 | 16.25 | 16.25 | 16.18 | 16.22 | 262,884 | +0.01(+0.05%) |
Aug 07, 2020 | 16.20 | 16.24 | 16.19 | 16.21 | 526,936 | -0.01(-0.05%) |
Aug 06, 2020 | 16.17 | 16.23 | 16.17 | 16.22 | 370,014 | +0.06(+0.37%) |
Aug 05, 2020 | 16.17 | 16.20 | 16.14 | 16.16 | 2,107,411 | -0.01(-0.05%) |
Aug 04, 2020 | 16.11 | 16.17 | 16.11 | 16.17 | 477,593 | +0.03(+0.16%) |
Aug 03, 2020 | 16.16 | 16.17 | 16.11 | 16.14 | 801,344 | -0.06(-0.37%) |
Jul 31, 2020 | 16.12 | 16.20 | 16.06 | 16.20 | 402,676 | +0.08(+0.48%) |
Jul 30, 2020 | 16.05 | 16.15 | 16.05 | 16.12 | 509,692 | +0.04(+0.27%) |
Jul 29, 2020 | 16.08 | 16.11 | 16.06 | 16.08 | 329,927 | +0.06(+0.37%) |
Jul 28, 2020 | 16.04 | 16.06 | 16.01 | 16.02 | 930,942 | -0.03(-0.16%) |
Jul 27, 2020 | 16.01 | 16.06 | 15.97 | 16.05 | 1,090,282 | +0.04(+0.27%) |
Jul 24, 2020 | 15.97 | 16.03 | 15.96 | 16.00 | 588,249 | +0.03(+0.21%) |
Jul 23, 2020 | 16.00 | 16.00 | 15.93 | 15.97 | 4,347,889 | -0.01(-0.05%) |
Jul 22, 2020 | 15.95 | 16.00 | 15.94 | 15.98 | 474,270 | +0.03(+0.22%) |
Jul 21, 2020 | 15.92 | 15.97 | 15.91 | 15.94 | 2,824,493 | +0.08(+0.49%) |
Jul 20, 2020 | 15.78 | 15.88 | 15.78 | 15.87 | 239,110 | +0.10(+0.63%) |
Jul 17, 2020 | 15.73 | 15.81 | 15.72 | 15.77 | 871,763 | +0.03(+0.22%) |
Jul 16, 2020 | 15.72 | 15.77 | 15.72 | 15.73 | 153,880 | +0.03(+0.16%) |
Jul 15, 2020 | 15.71 | 15.74 | 15.68 | 15.71 | 517,426 | +0.08(+0.49%) |
Jul 14, 2020 | 15.52 | 15.64 | 15.52 | 15.63 | 378,450 | +0.11(+0.72%) |
Jul 13, 2020 | 15.61 | 15.66 | 15.52 | 15.52 | 339,638 | -0.08(-0.49%) |
Jul 10, 2020 | 15.52 | 15.61 | 15.52 | 15.60 | 339,188 | +0.03(+0.22%) |
Jul 09, 2020 | 15.60 | 15.60 | 15.51 | 15.56 | 787,775 | -0.05(-0.33%) |
Jul 08, 2020 | 15.55 | 15.63 | 15.55 | 15.61 | 616,217 | +0.04(+0.27%) |
Jul 07, 2020 | 15.60 | 15.67 | 15.57 | 15.57 | 1,305,050 | -0.07(-0.44%) |
Jul 06, 2020 | 15.61 | 15.65 | 15.61 | 15.64 | 639,751 | +0.09(+0.60%) |
Jul 02, 2020 | 15.56 | 15.63 | 15.54 | 15.55 | 422,051 | +0.04(+0.27%) |
Jul 01, 2020 | 15.43 | 15.52 | 15.43 | 15.50 | 461,098 | +0.06(+0.39%) |
Jun 30, 2020 | 15.36 | 15.47 | 15.36 | 15.44 | 1,485,473 | +0.11(+0.72%) |
Jun 29, 2020 | 15.39 | 15.40 | 15.29 | 15.33 | 1,380,289 | -0.08(-0.50%) |
Jun 26, 2020 | 15.48 | 15.53 | 15.37 | 15.41 | 470,574 | -0.13(-0.82%) |
Jun 25, 2020 | 15.47 | 15.54 | 15.47 | 15.54 | 164,545 | +0.03(+0.17%) |
Jun 24, 2020 | 15.61 | 15.61 | 15.45 | 15.51 | 750,534 | -0.14(-0.87%) |
Jun 23, 2020 | 15.70 | 15.70 | 15.64 | 15.65 | 135,485 | -0.01(-0.05%) |
Jun 22, 2020 | 15.67 | 15.69 | 15.63 | 15.66 | 1,529,161 | +0.03(+0.19%) |
Jun 19, 2020 | 15.69 | 15.70 | 15.61 | 15.63 | 234,533 | -0.03(-0.22%) |
Jun 18, 2020 | 15.68 | 15.68 | 15.63 | 15.66 | 654,338 | -0.04(-0.27%) |
Jun 17, 2020 | 15.70 | 15.77 | 15.68 | 15.70 | 439,388 | +0.01(+0.05%) |
Jun 16, 2020 | 15.81 | 15.84 | 15.68 | 15.69 | 669,980 | +0.06(+0.38%) |
Jun 15, 2020 | 15.47 | 15.69 | 15.41 | 15.64 | 940,403 | +0.09(+0.55%) |
Jun 12, 2020 | 15.58 | 15.60 | 15.45 | 15.55 | 211,009 | +0.14(+0.94%) |
Jun 11, 2020 | 15.56 | 15.56 | 15.39 | 15.41 | 309,407 | -0.34(-2.16%) |
Jun 10, 2020 | 15.72 | 15.81 | 15.67 | 15.75 | 266,425 | +0.00(+0.00%) |
Jun 09, 2020 | 15.83 | 15.83 | 15.71 | 15.75 | 496,969 | -0.09(-0.59%) |
Jun 08, 2020 | 15.83 | 15.86 | 15.82 | 15.84 | 275,537 | +0.03(+0.16%) |
Jun 05, 2020 | 15.76 | 15.90 | 15.76 | 15.81 | 714,656 | +0.20(+1.25%) |
Jun 04, 2020 | 15.64 | 15.64 | 15.60 | 15.62 | 234,542 | -0.02(-0.11%) |
Jun 03, 2020 | 15.59 | 15.67 | 15.59 | 15.64 | 407,832 | +0.10(+0.66%) |
Jun 02, 2020 | 15.47 | 15.57 | 15.47 | 15.53 | 1,496,684 | +0.12(+0.77%) |
Jun 01, 2020 | 15.33 | 15.44 | 15.31 | 15.41 | 616,187 | +0.03(+0.17%) |
May 29, 2020 | 15.30 | 15.40 | 15.27 | 15.39 | 639,497 | +0.09(+0.56%) |
May 28, 2020 | 15.32 | 15.38 | 15.28 | 15.30 | 451,018 | +0.03(+0.22%) |
May 27, 2020 | 15.29 | 15.32 | 15.23 | 15.27 | 446,102 | +0.03(+0.22%) |
May 26, 2020 | 15.18 | 15.26 | 15.18 | 15.24 | 440,764 | +0.14(+0.96%) |
May 22, 2020 | 15.05 | 15.12 | 15.03 | 15.09 | 154,787 | +0.06(+0.40%) |
May 21, 2020 | 15.01 | 15.07 | 15.00 | 15.03 | 530,063 | +0.00(+0.00%) |
May 20, 2020 | 14.95 | 15.05 | 14.95 | 15.03 | 407,817 | +0.18(+1.20%) |
May 19, 2020 | 14.77 | 14.90 | 14.77 | 14.85 | 247,658 | +0.05(+0.34%) |
May 18, 2020 | 14.71 | 14.84 | 14.71 | 14.80 | 737,617 | +0.22(+1.48%) |
May 15, 2020 | 14.51 | 14.59 | 14.50 | 14.59 | 578,351 | +0.02(+0.12%) |
May 14, 2020 | 14.57 | 14.62 | 14.49 | 14.57 | 802,747 | -0.07(-0.46%) |
May 13, 2020 | 14.71 | 14.71 | 14.59 | 14.64 | 1,144,222 | -0.06(-0.40%) |
May 12, 2020 | 14.78 | 14.82 | 14.70 | 14.70 | 316,852 | -0.04(-0.29%) |
May 11, 2020 | 14.71 | 14.80 | 14.71 | 14.74 | 1,109,438 | -0.04(-0.29%) |
May 08, 2020 | 14.73 | 14.80 | 14.72 | 14.78 | 375,769 | +0.09(+0.63%) |
May 07, 2020 | 14.74 | 14.81 | 14.69 | 14.69 | 1,011,319 | +0.03(+0.17%) |
May 06, 2020 | 14.78 | 14.78 | 14.66 | 14.66 | 560,911 | -0.08(-0.52%) |
May 05, 2020 | 14.75 | 14.78 | 14.71 | 14.74 | 449,589 | +0.04(+0.29%) |
May 04, 2020 | 14.61 | 14.71 | 14.59 | 14.70 | 3,908,208 | +0.03(+0.17%) |
May 01, 2020 | 14.75 | 14.82 | 14.67 | 14.67 | 793,211 | -0.22(-1.48%) |
Apr 30, 2020 | 14.75 | 14.91 | 14.75 | 14.89 | 478,144 | +0.07(+0.46%) |
Apr 29, 2020 | 14.68 | 14.84 | 14.68 | 14.82 | 434,071 | +0.18(+1.21%) |
Apr 28, 2020 | 14.62 | 14.66 | 14.55 | 14.65 | 314,627 | +0.03(+0.17%) |
Apr 27, 2020 | 14.65 | 14.69 | 14.57 | 14.62 | 721,005 | -0.04(-0.29%) |
Apr 24, 2020 | 14.66 | 14.73 | 14.58 | 14.66 | 801,357 | +0.00(+0.00%) |
Apr 23, 2020 | 14.63 | 14.74 | 14.62 | 14.66 | 498,899 | -0.01(-0.06%) |
Apr 22, 2020 | 14.62 | 14.69 | 14.61 | 14.67 | 170,316 | +0.12(+0.81%) |
Apr 21, 2020 | 14.53 | 14.63 | 14.45 | 14.55 | 835,809 | -0.16(-1.09%) |
Apr 20, 2020 | 14.76 | 14.85 | 14.71 | 14.71 | 604,760 | -0.24(-1.63%) |
Apr 17, 2020 | 14.93 | 14.97 | 14.88 | 14.96 | 327,103 | +0.08(+0.51%) |
Apr 16, 2020 | 14.82 | 14.93 | 14.73 | 14.88 | 445,238 | +0.04(+0.28%) |
Apr 15, 2020 | 14.78 | 14.86 | 14.76 | 14.84 | 503,154 | -0.17(-1.13%) |
Apr 14, 2020 | 14.96 | 15.13 | 14.90 | 15.01 | 328,630 | +0.08(+0.51%) |
Apr 13, 2020 | 15.07 | 15.07 | 14.80 | 14.93 | 951,600 | -0.14(-0.90%) |
Apr 09, 2020 | 14.70 | 15.25 | 14.70 | 15.07 | 1,392,885 | +0.79(+5.56%) |
Apr 08, 2020 | 14.03 | 14.30 | 14.01 | 14.27 | 633,223 | +0.25(+1.81%) |
Apr 07, 2020 | 14.06 | 14.15 | 13.94 | 14.02 | 1,080,101 | +0.10(+0.73%) |
Apr 06, 2020 | 13.81 | 13.94 | 13.80 | 13.92 | 715,903 | +0.24(+1.73%) |
Apr 03, 2020 | 13.86 | 13.92 | 13.60 | 13.68 | 921,481 | -0.23(-1.64%) |
Apr 02, 2020 | 13.75 | 13.96 | 13.71 | 13.91 | 1,422,957 | +0.12(+0.86%) |
Apr 01, 2020 | 13.88 | 13.98 | 13.66 | 13.79 | 3,166,098 | -0.20(-1.45%) |
Mar 31, 2020 | 14.08 | 14.10 | 13.88 | 13.99 | 1,634,797 | -0.04(-0.30%) |
Mar 30, 2020 | 13.97 | 14.07 | 13.84 | 14.04 | 785,055 | +0.16(+1.16%) |
Mar 27, 2020 | 14.05 | 14.05 | 13.76 | 13.88 | 937,120 | -0.02(-0.12%) |
Mar 26, 2020 | 13.45 | 14.17 | 13.45 | 13.89 | 794,361 | +0.39(+2.88%) |
Mar 25, 2020 | 13.13 | 13.67 | 13.13 | 13.51 | 2,341,089 | +0.31(+2.37%) |
Mar 24, 2020 | 12.80 | 13.41 | 12.58 | 13.19 | 2,174,145 | +0.47(+3.72%) |
Mar 23, 2020 | 12.83 | 12.90 | 12.59 | 12.72 | 1,450,530 | -0.14(-1.11%) |
Mar 20, 2020 | 12.94 | 13.21 | 12.81 | 12.86 | 1,675,767 | -0.25(-1.92%) |
Mar 19, 2020 | 13.22 | 13.50 | 13.06 | 13.11 | 785,472 | -0.37(-2.74%) |
Mar 18, 2020 | 13.77 | 13.96 | 13.01 | 13.48 | 3,020,254 | -0.81(-5.65%) |
Mar 17, 2020 | 14.06 | 14.29 | 13.92 | 14.29 | 1,688,381 | +0.25(+1.80%) |
Mar 16, 2020 | 14.18 | 14.36 | 13.85 | 14.04 | 1,667,580 | -0.55(-3.75%) |
Mar 13, 2020 | 14.61 | 14.68 | 14.47 | 14.59 | 1,309,996 | +0.16(+1.11%) |
Mar 12, 2020 | 14.54 | 14.79 | 13.90 | 14.43 | 3,077,441 | -0.60(-3.97%) |
Mar 11, 2020 | 15.13 | 15.14 | 14.98 | 15.02 | 1,969,591 | -0.29(-1.92%) |
Mar 10, 2020 | 15.41 | 15.41 | 15.17 | 15.32 | 1,516,647 | +0.10(+0.66%) |
Mar 09, 2020 | 15.22 | 15.43 | 15.10 | 15.22 | 642,218 | -0.58(-3.67%) |
Mar 06, 2020 | 15.83 | 15.86 | 15.73 | 15.80 | 656,604 | -0.16(-1.00%) |
Mar 05, 2020 | 16.02 | 16.04 | 15.96 | 15.96 | 612,736 | -0.13(-0.84%) |
Mar 04, 2020 | 16.02 | 16.12 | 16.02 | 16.09 | 476,922 | +0.15(+0.95%) |
Mar 03, 2020 | 15.96 | 16.03 | 15.93 | 15.94 | 1,801,287 | +0.01(+0.05%) |
Mar 02, 2020 | 15.85 | 15.94 | 15.82 | 15.93 | 307,994 | +0.06(+0.37%) |
Feb 28, 2020 | 15.65 | 15.89 | 15.65 | 15.87 | 1,019,520 | +0.03(+0.21%) |
Feb 27, 2020 | 15.91 | 15.96 | 15.84 | 15.84 | 735,847 | -0.18(-1.15%) |
Feb 26, 2020 | 16.02 | 16.07 | 15.99 | 16.02 | 878,235 | +0.00(+0.00%) |
Feb 25, 2020 | 16.13 | 16.13 | 16.00 | 16.02 | 691,292 | -0.08(-0.47%) |
Feb 24, 2020 | 16.10 | 16.12 | 16.06 | 16.10 | 181,602 | -0.11(-0.67%) |
Feb 21, 2020 | 16.20 | 16.21 | 16.18 | 16.21 | 154,405 | +0.01(+0.05%) |
Feb 20, 2020 | 16.18 | 16.21 | 16.17 | 16.20 | 153,414 | +0.00(+0.00%) |
Feb 19, 2020 | 16.20 | 16.20 | 16.18 | 16.20 | 144,747 | +0.01(+0.05%) |
Feb 18, 2020 | 16.18 | 16.19 | 16.16 | 16.19 | 140,029 | +0.01(+0.05%) |
Feb 14, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 105,601 | +0.00(+0.00%) |
Feb 13, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 141,131 | -0.01(-0.05%) |
Feb 12, 2020 | 16.20 | 16.20 | 16.19 | 16.19 | 139,360 | +0.01(+0.05%) |
Feb 11, 2020 | 16.17 | 16.19 | 16.17 | 16.18 | 356,600 | +0.05(+0.31%) |
Feb 10, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 152,775 | +0.00(+0.00%) |
Feb 07, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 88,657 | +0.00(+0.00%) |
Feb 06, 2020 | 16.12 | 16.15 | 16.12 | 16.13 | 134,849 | +0.00(+0.00%) |
Feb 05, 2020 | 16.09 | 16.13 | 16.09 | 16.13 | 117,359 | +0.05(+0.31%) |
Feb 04, 2020 | 16.07 | 16.11 | 16.07 | 16.08 | 921,270 | +0.02(+0.10%) |
Feb 03, 2020 | 16.07 | 16.08 | 16.04 | 16.07 | 632,538 | +0.03(+0.16%) |
Jan 31, 2020 | 16.08 | 16.08 | 16.04 | 16.04 | 442,333 | -0.03(-0.21%) |
Jan 30, 2020 | 16.08 | 16.09 | 16.06 | 16.07 | 259,669 | -0.02(-0.10%) |
Jan 29, 2020 | 16.11 | 16.11 | 16.07 | 16.09 | 142,916 | +0.02(+0.10%) |
Jan 28, 2020 | 16.04 | 16.08 | 16.02 | 16.07 | 173,587 | +0.08(+0.52%) |
Jan 27, 2020 | 15.98 | 16.01 | 15.96 | 15.99 | 673,469 | -0.06(-0.37%) |
Jan 24, 2020 | 16.11 | 16.11 | 16.03 | 16.05 | 1,303,972 | -0.06(-0.36%) |
Jan 23, 2020 | 16.10 | 16.13 | 16.09 | 16.11 | 204,775 | -0.01(-0.05%) |
Jan 22, 2020 | 16.12 | 16.13 | 16.11 | 16.12 | 301,699 | -0.02(-0.10%) |
Jan 21, 2020 | 16.15 | 16.15 | 16.12 | 16.13 | 372,099 | -0.01(-0.04%) |
Jan 17, 2020 | 16.16 | 16.16 | 16.13 | 16.14 | 103,668 | -0.01(-0.05%) |
Jan 16, 2020 | 16.13 | 16.15 | 16.12 | 16.15 | 334,715 | +0.02(+0.10%) |
Jan 15, 2020 | 16.13 | 16.14 | 16.12 | 16.13 | 146,912 | +0.00(+0.00%) |
Jan 14, 2020 | 16.12 | 16.14 | 16.11 | 16.13 | 441,411 | +0.01(+0.05%) |
Jan 13, 2020 | 16.10 | 16.12 | 16.10 | 16.12 | 142,485 | +0.01(+0.05%) |
Jan 10, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 339,017 | +0.00(+0.00%) |
Jan 09, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 163,688 | +0.03(+0.16%) |
Jan 08, 2020 | 16.08 | 16.10 | 16.07 | 16.09 | 203,642 | +0.01(+0.05%) |
Jan 07, 2020 | 16.12 | 16.12 | 16.08 | 16.08 | 215,760 | -0.03(-0.21%) |
Jan 06, 2020 | 16.10 | 16.11 | 16.10 | 16.11 | 558,619 | +0.00(+0.00%) |
Jan 03, 2020 | 16.08 | 16.11 | 16.08 | 16.11 | 1,128,141 | +0.03(+0.16%) |