Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.78 | 16.85 | 16.76 | 16.77 | 1,547,482 | -0.04(-0.23%) |
Apr 29, 2021 | 16.91 | 16.95 | 16.81 | 16.81 | 948,864 | +0.07(+0.40%) |
Apr 28, 2021 | 16.75 | 16.84 | 16.73 | 16.74 | 1,624,017 | -0.01(-0.06%) |
Apr 27, 2021 | 16.67 | 16.78 | 16.63 | 16.75 | 899,192 | +0.11(+0.68%) |
Apr 26, 2021 | 16.59 | 16.64 | 16.54 | 16.64 | 1,990,354 | +0.04(+0.23%) |
Apr 23, 2021 | 16.55 | 16.67 | 16.55 | 16.60 | 576,192 | +0.03(+0.17%) |
Apr 22, 2021 | 16.59 | 16.70 | 16.55 | 16.57 | 1,099,988 | -0.07(-0.40%) |
Apr 21, 2021 | 16.65 | 16.71 | 16.62 | 16.64 | 827,257 | -0.02(-0.11%) |
Apr 20, 2021 | 16.80 | 16.80 | 16.64 | 16.66 | 1,052,183 | -0.09(-0.57%) |
Apr 19, 2021 | 16.75 | 16.78 | 16.70 | 16.75 | 523,204 | +0.06(+0.34%) |
Apr 16, 2021 | 16.72 | 16.74 | 16.65 | 16.70 | 502,362 | +0.12(+0.74%) |
Apr 15, 2021 | 16.69 | 16.69 | 16.50 | 16.57 | 1,183,464 | -0.27(-1.63%) |
Apr 14, 2021 | 16.84 | 16.91 | 16.83 | 16.85 | 289,949 | +0.05(+0.28%) |
Apr 13, 2021 | 16.95 | 16.95 | 16.80 | 16.80 | 776,039 | -0.13(-0.78%) |
Apr 12, 2021 | 16.93 | 16.97 | 16.92 | 16.93 | 340,887 | +0.01(+0.06%) |
Apr 09, 2021 | 16.92 | 16.97 | 16.85 | 16.92 | 482,322 | +0.06(+0.34%) |
Apr 08, 2021 | 16.95 | 16.95 | 16.86 | 16.87 | 758,340 | -0.12(-0.73%) |
Apr 07, 2021 | 16.94 | 17.00 | 16.86 | 16.99 | 471,400 | +0.11(+0.67%) |
Apr 06, 2021 | 16.98 | 16.99 | 16.87 | 16.88 | 831,658 | -0.13(-0.78%) |
Apr 05, 2021 | 17.04 | 17.12 | 17.01 | 17.01 | 589,101 | +0.07(+0.39%) |
Apr 01, 2021 | 17.06 | 17.09 | 16.92 | 16.94 | 1,262,919 | -0.24(-1.38%) |
Mar 31, 2021 | 17.09 | 17.27 | 17.08 | 17.18 | 1,206,204 | +0.08(+0.44%) |
Mar 30, 2021 | 17.24 | 17.27 | 17.09 | 17.10 | 1,036,427 | -0.09(-0.55%) |
Mar 29, 2021 | 17.05 | 17.27 | 17.05 | 17.20 | 704,302 | +0.14(+0.83%) |
Mar 26, 2021 | 17.10 | 17.12 | 16.99 | 17.06 | 807,808 | +0.06(+0.33%) |
Mar 25, 2021 | 16.87 | 17.01 | 16.83 | 17.00 | 1,273,952 | +0.11(+0.67%) |
Mar 24, 2021 | 17.03 | 17.04 | 16.88 | 16.89 | 1,281,986 | -0.09(-0.56%) |
Mar 23, 2021 | 17.09 | 17.14 | 16.96 | 16.98 | 1,239,706 | -0.16(-0.94%) |
Mar 22, 2021 | 17.21 | 17.25 | 17.12 | 17.14 | 2,008,549 | -0.18(-1.04%) |
Mar 19, 2021 | 17.41 | 17.44 | 17.31 | 17.32 | 4,495,631 | -0.09(-0.49%) |
Mar 18, 2021 | 17.52 | 17.53 | 17.36 | 17.41 | 5,870,555 | +0.16(+0.93%) |
Mar 17, 2021 | 17.28 | 17.40 | 17.23 | 17.25 | 5,219,361 | +0.12(+0.72%) |
Mar 16, 2021 | 17.06 | 17.20 | 17.03 | 17.12 | 1,283,397 | +0.03(+0.17%) |
Mar 15, 2021 | 17.11 | 17.13 | 17.04 | 17.09 | 3,068,406 | -0.08(-0.44%) |
Mar 12, 2021 | 17.11 | 17.22 | 17.11 | 17.17 | 1,580,073 | +0.36(+2.14%) |
Mar 11, 2021 | 16.79 | 16.88 | 16.77 | 16.81 | 1,317,812 | +0.11(+0.68%) |
Mar 10, 2021 | 16.73 | 16.79 | 16.69 | 16.70 | 874,360 | -0.03(-0.17%) |
Mar 09, 2021 | 16.78 | 16.82 | 16.72 | 16.72 | 3,303,897 | -0.23(-1.34%) |
Mar 08, 2021 | 16.84 | 16.96 | 16.84 | 16.95 | 1,048,456 | +0.13(+0.79%) |
Mar 05, 2021 | 16.92 | 16.94 | 16.78 | 16.82 | 1,029,616 | -0.04(-0.22%) |
Mar 04, 2021 | 16.74 | 16.93 | 16.70 | 16.86 | 1,699,032 | +0.10(+0.62%) |
Mar 03, 2021 | 16.76 | 16.84 | 16.68 | 16.75 | 1,072,077 | +0.18(+1.09%) |
Mar 02, 2021 | 16.65 | 16.65 | 16.56 | 16.57 | 1,017,774 | +0.00(+0.00%) |
Mar 01, 2021 | 16.60 | 16.69 | 16.54 | 16.57 | 1,363,018 | +0.26(+1.57%) |
Feb 26, 2021 | 16.62 | 16.76 | 16.32 | 16.32 | 3,646,372 | -0.56(-3.31%) |
Feb 25, 2021 | 16.78 | 17.20 | 16.73 | 16.88 | 6,760,511 | +0.25(+1.48%) |
Feb 24, 2021 | 16.79 | 16.83 | 16.59 | 16.63 | 2,409,206 | +0.10(+0.63%) |
Feb 23, 2021 | 16.56 | 16.59 | 16.44 | 16.53 | 1,461,865 | +0.04(+0.23%) |
Feb 22, 2021 | 16.38 | 16.54 | 16.30 | 16.49 | 2,689,915 | +0.13(+0.81%) |
Feb 19, 2021 | 16.28 | 16.39 | 16.23 | 16.36 | 886,701 | +0.22(+1.35%) |
Feb 18, 2021 | 16.21 | 16.23 | 16.10 | 16.14 | 1,248,597 | +0.05(+0.29%) |
Feb 17, 2021 | 16.08 | 16.17 | 16.02 | 16.09 | 1,539,861 | -0.08(-0.47%) |
Feb 16, 2021 | 16.16 | 16.20 | 16.10 | 16.17 | 3,684,498 | +0.23(+1.43%) |
Feb 12, 2021 | 15.89 | 15.96 | 15.84 | 15.94 | 2,950,574 | +0.20(+1.27%) |
Feb 11, 2021 | 15.66 | 15.77 | 15.66 | 15.74 | 1,814,889 | +0.09(+0.54%) |
Feb 10, 2021 | 15.72 | 15.73 | 15.65 | 15.65 | 2,771,316 | -0.11(-0.72%) |
Feb 09, 2021 | 15.71 | 15.78 | 15.67 | 15.77 | 503,606 | +0.00(+0.00%) |
Feb 08, 2021 | 15.82 | 15.84 | 15.71 | 15.77 | 1,777,243 | -0.09(-0.54%) |
Feb 05, 2021 | 15.75 | 15.85 | 15.69 | 15.85 | 831,012 | +0.14(+0.91%) |
Feb 04, 2021 | 15.73 | 15.76 | 15.69 | 15.71 | 605,576 | +0.04(+0.24%) |
Feb 03, 2021 | 15.59 | 15.68 | 15.58 | 15.67 | 446,462 | +0.14(+0.92%) |
Feb 02, 2021 | 15.57 | 15.58 | 15.52 | 15.53 | 283,548 | +0.09(+0.61%) |
Feb 01, 2021 | 15.47 | 15.48 | 15.40 | 15.44 | 1,145,617 | +0.00(+0.00%) |
Jan 29, 2021 | 15.51 | 15.52 | 15.41 | 15.44 | 1,599,796 | +0.08(+0.49%) |
Jan 28, 2021 | 15.30 | 15.44 | 15.30 | 15.36 | 242,424 | +0.09(+0.56%) |
Jan 27, 2021 | 15.26 | 15.30 | 15.21 | 15.27 | 2,484,031 | -0.05(-0.31%) |
Jan 26, 2021 | 15.34 | 15.36 | 15.29 | 15.32 | 296,225 | +0.03(+0.19%) |
Jan 25, 2021 | 15.39 | 15.40 | 15.29 | 15.29 | 1,950,456 | -0.20(-1.29%) |
Jan 22, 2021 | 15.49 | 15.52 | 15.47 | 15.49 | 565,012 | -0.05(-0.31%) |
Jan 21, 2021 | 15.53 | 15.56 | 15.49 | 15.54 | 412,582 | +0.11(+0.74%) |
Jan 20, 2021 | 15.46 | 15.48 | 15.43 | 15.43 | 401,412 | -0.02(-0.12%) |
Jan 19, 2021 | 15.52 | 15.52 | 15.44 | 15.44 | 722,145 | -0.04(-0.24%) |
Jan 15, 2021 | 15.46 | 15.52 | 15.44 | 15.48 | 588,638 | -0.08(-0.49%) |
Jan 14, 2021 | 15.41 | 15.60 | 15.41 | 15.56 | 489,866 | +0.16(+1.05%) |
Jan 13, 2021 | 15.51 | 15.52 | 15.36 | 15.40 | 1,055,394 | -0.17(-1.10%) |
Jan 12, 2021 | 15.59 | 15.68 | 15.56 | 15.57 | 639,387 | -0.01(-0.06%) |
Jan 11, 2021 | 15.57 | 15.62 | 15.56 | 15.58 | 1,271,678 | +0.05(+0.31%) |
Jan 08, 2021 | 15.53 | 15.61 | 15.48 | 15.53 | 1,713,495 | +0.04(+0.24%) |
Jan 07, 2021 | 15.49 | 15.55 | 15.45 | 15.49 | 1,171,331 | +0.13(+0.86%) |
Jan 06, 2021 | 15.30 | 15.44 | 15.29 | 15.36 | 1,310,821 | +0.32(+2.14%) |
Jan 05, 2021 | 14.99 | 15.11 | 14.99 | 15.04 | 519,768 | +0.09(+0.63%) |
Jan 04, 2021 | 15.03 | 15.03 | 14.88 | 14.94 | 714,150 | -0.02(-0.13%) |
Dec 31, 2020 | 14.96 | 14.96 | 14.96 | 405,902 | +0.02(+0.13%) | |
Dec 30, 2020 | 15.00 | 15.02 | 14.94 | 14.94 | 405,902 | -0.03(-0.19%) |
Dec 29, 2020 | 15.06 | 15.06 | 14.96 | 14.97 | 515,550 | +0.02(+0.13%) |
Dec 28, 2020 | 15.07 | 15.08 | 14.95 | 14.95 | 280,613 | -0.02(-0.13%) |
Dec 24, 2020 | 15.00 | 15.01 | 14.96 | 14.97 | 102,835 | -0.06(-0.38%) |
Dec 23, 2020 | 15.03 | 15.14 | 15.03 | 15.03 | 1,614,966 | +0.10(+0.70%) |
Dec 22, 2020 | 14.94 | 14.99 | 14.91 | 14.92 | 1,213,077 | -0.09(-0.57%) |
Dec 21, 2020 | 14.98 | 15.06 | 14.97 | 15.01 | 455,171 | -0.06(-0.38%) |
Dec 18, 2020 | 14.99 | 15.08 | 14.96 | 15.07 | 264,206 | +0.03(+0.19%) |
Dec 17, 2020 | 14.89 | 15.06 | 14.87 | 15.04 | 752,937 | +0.05(+0.32%) |
Dec 16, 2020 | 15.06 | 15.08 | 14.94 | 14.99 | 1,758,590 | +0.04(+0.25%) |
Dec 15, 2020 | 14.94 | 14.99 | 14.89 | 14.95 | 1,216,375 | +0.06(+0.38%) |
Dec 14, 2020 | 14.97 | 15.01 | 14.87 | 14.89 | 1,273,142 | +0.03(+0.19%) |
Dec 11, 2020 | 14.86 | 14.90 | 14.80 | 14.87 | 1,633,864 | -0.04(-0.25%) |
Dec 10, 2020 | 15.01 | 15.04 | 14.90 | 14.90 | 500,574 | -0.14(-0.95%) |
Dec 09, 2020 | 15.08 | 15.11 | 15.01 | 15.05 | 248,368 | +0.05(+0.32%) |
Dec 08, 2020 | 14.97 | 15.00 | 14.92 | 15.00 | 398,248 | -0.08(-0.50%) |
Dec 07, 2020 | 15.09 | 15.11 | 15.04 | 15.08 | 415,101 | -0.13(-0.87%) |
Dec 04, 2020 | 15.15 | 15.24 | 15.14 | 15.21 | 530,101 | +0.24(+1.58%) |
Dec 03, 2020 | 15.04 | 15.07 | 14.95 | 14.97 | 303,788 | -0.12(-0.82%) |
Dec 02, 2020 | 15.04 | 15.17 | 15.04 | 15.09 | 528,195 | +0.10(+0.70%) |
Dec 01, 2020 | 14.89 | 15.06 | 14.88 | 14.99 | 667,573 | +0.21(+1.41%) |
Nov 30, 2020 | 14.77 | 14.80 | 14.73 | 14.78 | 1,171,839 | +0.03(+0.19%) |
Nov 27, 2020 | 14.82 | 14.82 | 14.75 | 14.75 | 411,234 | -0.15(-1.02%) |
Nov 25, 2020 | 14.84 | 14.90 | 14.78 | 14.90 | 437,919 | +0.06(+0.38%) |
Nov 24, 2020 | 14.77 | 14.87 | 14.77 | 14.85 | 430,815 | +0.14(+0.97%) |
Nov 23, 2020 | 14.70 | 14.75 | 14.69 | 14.71 | 623,548 | +0.07(+0.45%) |
Nov 20, 2020 | 14.72 | 14.74 | 14.64 | 14.64 | 316,731 | -0.13(-0.90%) |
Nov 19, 2020 | 14.79 | 14.79 | 14.71 | 14.77 | 208,787 | -0.09(-0.57%) |
Nov 18, 2020 | 14.84 | 14.94 | 14.83 | 14.86 | 277,375 | -0.04(-0.26%) |
Nov 17, 2020 | 14.89 | 14.91 | 14.86 | 14.89 | 294,259 | -0.10(-0.70%) |
Nov 16, 2020 | 14.99 | 15.01 | 14.95 | 15.00 | 364,782 | +0.04(+0.25%) |
Nov 13, 2020 | 14.94 | 14.98 | 14.93 | 14.96 | 965,172 | +0.03(+0.19%) |
Nov 12, 2020 | 15.07 | 15.09 | 14.93 | 14.93 | 1,753,750 | -0.27(-1.75%) |
Nov 11, 2020 | 15.28 | 15.31 | 15.18 | 15.20 | 678,286 | -0.05(-0.31%) |
Nov 10, 2020 | 15.28 | 15.29 | 15.19 | 15.25 | 656,852 | +0.09(+0.56%) |
Nov 09, 2020 | 15.17 | 15.30 | 15.16 | 15.16 | 4,591,506 | +0.30(+2.04%) |
Nov 06, 2020 | 14.84 | 14.89 | 14.81 | 14.86 | 365,565 | +0.18(+1.26%) |
Nov 05, 2020 | 14.67 | 14.75 | 14.65 | 14.67 | 936,337 | -0.03(-0.23%) |
Nov 04, 2020 | 14.67 | 14.75 | 14.60 | 14.71 | 4,707,718 | -0.33(-2.21%) |
Nov 03, 2020 | 15.02 | 15.09 | 15.01 | 15.04 | 667,804 | +0.08(+0.51%) |
Nov 02, 2020 | 14.94 | 14.99 | 14.89 | 14.96 | 3,603,068 | -0.10(-0.69%) |
Oct 30, 2020 | 14.91 | 15.07 | 14.89 | 15.07 | 3,712,081 | +0.15(+1.02%) |
Oct 29, 2020 | 14.77 | 14.97 | 14.76 | 14.91 | 3,245,740 | +0.16(+1.09%) |
Oct 28, 2020 | 14.70 | 14.82 | 14.70 | 14.75 | 2,778,435 | -0.04(-0.26%) |
Oct 27, 2020 | 14.81 | 14.84 | 14.77 | 14.79 | 1,872,130 | -0.09(-0.57%) |
Oct 26, 2020 | 14.91 | 14.92 | 14.83 | 14.88 | 1,221,149 | -0.16(-1.07%) |
Oct 23, 2020 | 15.13 | 15.14 | 15.01 | 15.04 | 1,198,265 | -0.09(-0.56%) |
Oct 22, 2020 | 15.01 | 15.12 | 14.98 | 15.12 | 619,711 | +0.15(+1.01%) |
Oct 21, 2020 | 14.96 | 14.99 | 14.90 | 14.97 | 2,160,799 | +0.06(+0.38%) |
Oct 20, 2020 | 14.85 | 14.95 | 14.85 | 14.91 | 2,474,848 | +0.13(+0.90%) |
Oct 19, 2020 | 14.80 | 14.84 | 14.76 | 14.78 | 1,865,415 | +0.07(+0.45%) |
Oct 16, 2020 | 14.69 | 14.75 | 14.64 | 14.71 | 159,789 | +0.04(+0.26%) |
Oct 15, 2020 | 14.57 | 14.69 | 14.56 | 14.68 | 97,374 | +0.03(+0.19%) |
Oct 14, 2020 | 14.62 | 14.67 | 14.60 | 14.65 | 72,971 | -0.04(-0.26%) |
Oct 13, 2020 | 14.73 | 14.74 | 14.69 | 14.69 | 492,380 | -0.12(-0.83%) |
Oct 12, 2020 | 14.82 | 14.85 | 14.79 | 14.81 | 224,896 | -0.05(-0.32%) |
Oct 09, 2020 | 14.90 | 14.95 | 14.83 | 14.86 | 359,448 | +0.03(+0.19%) |
Oct 08, 2020 | 14.86 | 14.89 | 14.83 | 14.83 | 399,261 | -0.10(-0.70%) |
Oct 07, 2020 | 14.90 | 14.96 | 14.81 | 14.93 | 450,980 | +0.11(+0.77%) |
Oct 06, 2020 | 14.92 | 14.96 | 14.74 | 14.82 | 699,422 | -0.08(-0.51%) |
Oct 05, 2020 | 14.76 | 14.89 | 14.76 | 14.89 | 505,920 | +0.29(+2.01%) |
Oct 02, 2020 | 14.53 | 14.66 | 14.53 | 14.60 | 208,517 | +0.06(+0.39%) |
Oct 01, 2020 | 14.64 | 14.66 | 14.53 | 14.54 | 3,112,157 | -0.02(-0.13%) |
Sep 30, 2020 | 14.51 | 14.64 | 14.51 | 14.56 | 3,135,860 | +0.11(+0.79%) |
Sep 29, 2020 | 14.43 | 14.47 | 14.40 | 14.45 | 135,748 | -0.01(-0.07%) |
Sep 28, 2020 | 14.43 | 14.48 | 14.43 | 14.46 | 3,033,226 | +0.05(+0.33%) |
Sep 25, 2020 | 14.42 | 14.45 | 14.39 | 14.41 | 155,360 | -0.01(-0.07%) |
Sep 24, 2020 | 14.43 | 14.45 | 14.41 | 14.42 | 74,911 | -0.06(-0.39%) |
Sep 23, 2020 | 14.50 | 14.56 | 14.47 | 14.48 | 536,799 | -0.01(-0.07%) |
Sep 22, 2020 | 14.48 | 14.53 | 14.44 | 14.49 | 246,438 | +0.01(+0.07%) |
Sep 21, 2020 | 14.44 | 14.51 | 14.39 | 14.48 | 689,011 | -0.09(-0.59%) |
Sep 18, 2020 | 14.51 | 14.58 | 14.51 | 14.56 | 349,217 | +0.05(+0.33%) |
Sep 17, 2020 | 14.45 | 14.53 | 14.43 | 14.52 | 195,410 | -0.05(-0.33%) |
Sep 16, 2020 | 14.45 | 14.61 | 14.45 | 14.56 | 1,435,877 | +0.06(+0.39%) |
Sep 15, 2020 | 14.52 | 14.54 | 14.49 | 14.51 | 731,688 | +0.02(+0.13%) |
Sep 14, 2020 | 14.45 | 14.50 | 14.43 | 14.49 | 193,637 | +0.00(+0.00%) |
Sep 11, 2020 | 14.50 | 14.52 | 14.48 | 14.49 | 249,546 | -0.02(-0.13%) |
Sep 10, 2020 | 14.67 | 14.70 | 14.49 | 14.51 | 386,904 | -0.09(-0.59%) |
Sep 09, 2020 | 14.53 | 14.63 | 14.51 | 14.59 | 559,413 | +0.05(+0.33%) |
Sep 08, 2020 | 14.49 | 14.55 | 14.42 | 14.54 | 1,876,081 | -0.09(-0.65%) |
Sep 04, 2020 | 14.50 | 14.67 | 14.48 | 14.64 | 615,744 | +0.27(+1.85%) |
Sep 03, 2020 | 14.38 | 14.41 | 14.26 | 14.37 | 3,309,089 | -0.05(-0.33%) |
Sep 02, 2020 | 14.59 | 14.59 | 14.40 | 14.42 | 357,664 | -0.13(-0.91%) |
Sep 01, 2020 | 14.74 | 14.79 | 14.53 | 14.55 | 801,501 | -0.17(-1.16%) |
Aug 31, 2020 | 14.78 | 14.78 | 14.63 | 14.72 | 896,372 | -0.09(-0.64%) |
Aug 28, 2020 | 14.76 | 14.87 | 14.73 | 14.82 | 629,772 | +0.00(+0.00%) |
Aug 27, 2020 | 14.49 | 14.82 | 14.49 | 14.82 | 785,592 | +0.27(+1.82%) |
Aug 26, 2020 | 14.56 | 14.63 | 14.53 | 14.55 | 275,935 | +0.05(+0.33%) |
Aug 25, 2020 | 14.53 | 14.58 | 14.47 | 14.51 | 514,825 | +0.10(+0.72%) |
Aug 24, 2020 | 14.35 | 14.40 | 14.31 | 14.40 | 1,026,696 | +0.04(+0.26%) |
Aug 21, 2020 | 14.40 | 14.48 | 14.36 | 14.36 | 167,278 | -0.09(-0.59%) |
Aug 20, 2020 | 14.44 | 14.48 | 14.43 | 14.45 | 243,356 | -0.14(-0.97%) |
Aug 19, 2020 | 14.45 | 14.63 | 14.43 | 14.59 | 898,582 | +0.09(+0.65%) |
Aug 18, 2020 | 14.53 | 14.55 | 14.49 | 14.50 | 287,705 | -0.10(-0.71%) |
Aug 17, 2020 | 14.56 | 14.63 | 14.53 | 14.60 | 538,732 | -0.04(-0.26%) |
Aug 14, 2020 | 14.58 | 14.68 | 14.56 | 14.64 | 1,295,299 | +0.06(+0.39%) |
Aug 13, 2020 | 14.46 | 14.65 | 14.44 | 14.58 | 851,303 | +0.14(+0.98%) |
Aug 12, 2020 | 14.43 | 14.50 | 14.40 | 14.44 | 772,246 | +0.13(+0.93%) |
Aug 11, 2020 | 14.30 | 14.41 | 14.27 | 14.31 | 604,840 | +0.16(+1.14%) |
Aug 10, 2020 | 14.05 | 14.15 | 14.05 | 14.15 | 461,650 | +0.08(+0.54%) |
Aug 07, 2020 | 13.98 | 14.10 | 13.95 | 14.07 | 301,965 | +0.08(+0.54%) |
Aug 06, 2020 | 13.96 | 14.02 | 13.89 | 13.99 | 1,909,256 | -0.07(-0.47%) |
Aug 05, 2020 | 14.06 | 14.10 | 14.02 | 14.06 | 1,706,226 | +0.11(+0.82%) |
Aug 04, 2020 | 14.00 | 14.01 | 13.95 | 13.95 | 288,247 | -0.12(-0.88%) |
Aug 03, 2020 | 14.15 | 14.16 | 14.07 | 14.07 | 374,535 | +0.05(+0.34%) |
Jul 31, 2020 | 14.08 | 14.10 | 13.98 | 14.02 | 433,911 | +0.03(+0.20%) |
Jul 30, 2020 | 14.00 | 14.03 | 13.99 | 13.99 | 301,246 | -0.10(-0.74%) |
Jul 29, 2020 | 14.10 | 14.21 | 14.08 | 14.10 | 2,341,294 | +0.02(+0.17%) |
Jul 28, 2020 | 14.13 | 14.15 | 14.07 | 14.07 | 243,964 | -0.11(-0.77%) |
Jul 27, 2020 | 14.08 | 14.19 | 14.07 | 14.18 | 1,064,497 | +0.07(+0.47%) |
Jul 24, 2020 | 14.18 | 14.20 | 14.11 | 14.12 | 1,006,728 | +0.00(+0.00%) |
Jul 23, 2020 | 14.18 | 14.22 | 14.11 | 14.12 | 1,126,425 | -0.16(-1.13%) |
Jul 22, 2020 | 14.25 | 14.30 | 14.23 | 14.28 | 195,219 | -0.06(-0.40%) |
Jul 21, 2020 | 14.32 | 14.35 | 14.29 | 14.34 | 1,629,759 | +0.00(+0.00%) |
Jul 20, 2020 | 14.32 | 14.37 | 14.30 | 14.34 | 282,667 | -0.05(-0.33%) |
Jul 17, 2020 | 14.33 | 14.40 | 14.33 | 14.38 | 343,416 | +0.04(+0.26%) |
Jul 16, 2020 | 14.32 | 14.35 | 14.29 | 14.35 | 1,070,357 | -0.08(-0.53%) |
Jul 15, 2020 | 14.46 | 14.46 | 14.36 | 14.42 | 701,315 | +0.07(+0.46%) |
Jul 14, 2020 | 14.28 | 14.35 | 14.26 | 14.35 | 1,498,505 | -0.01(-0.07%) |
Jul 13, 2020 | 14.48 | 14.51 | 14.36 | 14.36 | 1,059,111 | -0.06(-0.39%) |
Jul 10, 2020 | 14.27 | 14.43 | 14.26 | 14.42 | 774,163 | +0.07(+0.46%) |
Jul 09, 2020 | 14.56 | 14.57 | 14.32 | 14.35 | 1,201,534 | -0.22(-1.50%) |
Jul 08, 2020 | 14.58 | 14.63 | 14.55 | 14.57 | 641,082 | +0.06(+0.39%) |
Jul 07, 2020 | 14.69 | 14.70 | 14.51 | 14.52 | 386,514 | -0.22(-1.48%) |
Jul 06, 2020 | 14.77 | 14.82 | 14.72 | 14.73 | 487,377 | +0.07(+0.45%) |
Jul 02, 2020 | 14.74 | 14.78 | 14.66 | 14.67 | 662,152 | -0.01(-0.06%) |
Jul 01, 2020 | 14.73 | 14.79 | 14.67 | 14.68 | 921,470 | +0.03(+0.19%) |
Jun 30, 2020 | 14.54 | 14.69 | 14.53 | 14.65 | 580,851 | +0.06(+0.39%) |
Jun 29, 2020 | 14.57 | 14.62 | 14.53 | 14.59 | 552,553 | +0.05(+0.33%) |
Jun 26, 2020 | 14.63 | 14.63 | 14.53 | 14.54 | 964,328 | -0.16(-1.10%) |
Jun 25, 2020 | 14.63 | 14.71 | 14.62 | 14.71 | 1,515,140 | -0.03(-0.19%) |
Jun 24, 2020 | 14.87 | 14.88 | 14.72 | 14.73 | 307,784 | -0.17(-1.15%) |
Jun 23, 2020 | 14.89 | 14.91 | 14.83 | 14.90 | 627,502 | +0.10(+0.70%) |
Jun 22, 2020 | 14.71 | 14.83 | 14.71 | 14.80 | 346,778 | +0.00(+0.00%) |
Jun 19, 2020 | 14.93 | 14.93 | 14.80 | 14.80 | 442,770 | -0.02(-0.13%) |
Jun 18, 2020 | 14.85 | 14.87 | 14.80 | 14.82 | 340,843 | -0.16(-1.08%) |
Jun 17, 2020 | 14.99 | 15.09 | 14.95 | 14.98 | 461,537 | -0.05(-0.32%) |
Jun 16, 2020 | 15.08 | 15.15 | 14.92 | 15.03 | 793,850 | +0.21(+1.41%) |
Jun 15, 2020 | 14.67 | 14.84 | 14.65 | 14.82 | 1,006,200 | +0.00(+0.00%) |
Jun 12, 2020 | 14.82 | 14.84 | 14.70 | 14.82 | 523,245 | +0.14(+0.97%) |
Jun 11, 2020 | 14.74 | 14.79 | 14.66 | 14.68 | 2,590,297 | -0.28(-1.90%) |
Jun 10, 2020 | 15.13 | 15.13 | 14.96 | 14.96 | 402,950 | -0.22(-1.44%) |
Jun 09, 2020 | 15.14 | 15.21 | 15.08 | 15.18 | 483,139 | -0.18(-1.17%) |
Jun 08, 2020 | 15.54 | 15.54 | 15.35 | 15.36 | 701,686 | -0.07(-0.46%) |
Jun 05, 2020 | 15.58 | 15.72 | 15.43 | 15.43 | 1,146,056 | +0.11(+0.71%) |
Jun 04, 2020 | 15.17 | 15.34 | 15.16 | 15.32 | 917,759 | +0.23(+1.51%) |
Jun 03, 2020 | 15.05 | 15.16 | 15.04 | 15.09 | 617,359 | +0.19(+1.27%) |
Jun 02, 2020 | 14.89 | 14.93 | 14.87 | 14.90 | 544,967 | +0.05(+0.32%) |
Jun 01, 2020 | 14.86 | 14.90 | 14.84 | 14.86 | 415,157 | +0.10(+0.71%) |
May 29, 2020 | 14.82 | 14.87 | 14.71 | 14.75 | 671,117 | -0.11(-0.76%) |
May 28, 2020 | 14.89 | 14.93 | 14.85 | 14.87 | 1,449,406 | +0.07(+0.45%) |
May 27, 2020 | 14.84 | 14.85 | 14.72 | 14.80 | 1,484,217 | +0.02(+0.13%) |
May 26, 2020 | 14.74 | 14.83 | 14.74 | 14.78 | 1,102,786 | +0.18(+1.23%) |
May 22, 2020 | 14.66 | 14.66 | 14.56 | 14.60 | 141,754 | -0.08(-0.52%) |
May 21, 2020 | 14.64 | 14.70 | 14.61 | 14.68 | 331,066 | -0.04(-0.26%) |
May 20, 2020 | 14.79 | 14.83 | 14.67 | 14.71 | 594,752 | -0.02(-0.13%) |
May 19, 2020 | 14.88 | 14.88 | 14.73 | 14.73 | 239,655 | -0.08(-0.51%) |
May 18, 2020 | 14.62 | 14.86 | 14.62 | 14.81 | 261,708 | +0.32(+2.22%) |
May 15, 2020 | 14.35 | 14.55 | 14.35 | 14.49 | 409,019 | +0.03(+0.20%) |
May 14, 2020 | 14.44 | 14.48 | 14.38 | 14.46 | 240,310 | -0.14(-0.97%) |
May 13, 2020 | 14.63 | 14.66 | 14.53 | 14.60 | 361,824 | -0.11(-0.77%) |
May 12, 2020 | 14.81 | 14.84 | 14.67 | 14.71 | 249,680 | -0.13(-0.89%) |
May 11, 2020 | 14.76 | 14.91 | 14.72 | 14.85 | 341,017 | +0.11(+0.77%) |
May 08, 2020 | 14.71 | 14.77 | 14.61 | 14.73 | 210,416 | +0.19(+1.30%) |
May 07, 2020 | 14.80 | 14.81 | 14.54 | 14.54 | 410,728 | -0.25(-1.67%) |
May 06, 2020 | 14.82 | 14.94 | 14.78 | 14.79 | 451,039 | +0.21(+1.43%) |
May 05, 2020 | 14.61 | 14.64 | 14.56 | 14.58 | 185,813 | +0.09(+0.65%) |
May 04, 2020 | 14.44 | 14.55 | 14.44 | 14.49 | 246,664 | +0.04(+0.26%) |