Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.13 | 17.13 | 17.08 | 17.12 | 444,267 | +0.01(+0.05%) |
Apr 29, 2021 | 17.11 | 17.12 | 17.09 | 17.11 | 158,153 | +0.02(+0.10%) |
Apr 28, 2021 | 17.07 | 17.11 | 17.06 | 17.09 | 80,589 | +0.02(+0.10%) |
Apr 27, 2021 | 17.09 | 17.09 | 17.07 | 17.07 | 146,748 | -0.01(-0.05%) |
Apr 26, 2021 | 17.09 | 17.12 | 17.08 | 17.08 | 169,071 | -0.01(-0.05%) |
Apr 23, 2021 | 17.05 | 17.12 | 17.05 | 17.09 | 162,686 | +0.04(+0.21%) |
Apr 22, 2021 | 17.07 | 17.11 | 17.06 | 17.06 | 139,654 | -0.03(-0.15%) |
Apr 21, 2021 | 17.03 | 17.08 | 17.03 | 17.08 | 329,388 | +0.04(+0.26%) |
Apr 20, 2021 | 17.06 | 17.06 | 17.04 | 17.04 | 191,163 | -0.04(-0.21%) |
Apr 19, 2021 | 17.10 | 17.10 | 17.06 | 17.07 | 409,593 | -0.01(-0.07%) |
Apr 16, 2021 | 17.10 | 17.12 | 17.09 | 17.09 | 267,956 | -0.04(-0.26%) |
Apr 15, 2021 | 17.07 | 17.13 | 17.07 | 17.13 | 300,595 | +0.08(+0.46%) |
Apr 14, 2021 | 17.09 | 17.09 | 17.05 | 17.05 | 245,465 | -0.01(-0.05%) |
Apr 13, 2021 | 17.04 | 17.08 | 17.02 | 17.06 | 338,471 | +0.01(+0.05%) |
Apr 12, 2021 | 17.07 | 17.07 | 17.05 | 17.05 | 256,318 | -0.04(-0.21%) |
Apr 09, 2021 | 17.05 | 17.09 | 17.05 | 17.09 | 824,576 | -0.01(-0.05%) |
Apr 08, 2021 | 17.08 | 17.09 | 17.08 | 17.09 | 242,921 | +0.03(+0.15%) |
Apr 07, 2021 | 17.08 | 17.09 | 17.04 | 17.07 | 218,126 | +0.01(+0.05%) |
Apr 06, 2021 | 17.02 | 17.08 | 17.02 | 17.06 | 6,543,011 | +0.04(+0.26%) |
Apr 05, 2021 | 17.04 | 17.05 | 17.02 | 17.02 | 433,547 | -0.01(-0.05%) |
Apr 01, 2021 | 17.02 | 17.04 | 17.00 | 17.02 | 244,403 | +0.02(+0.10%) |
Mar 31, 2021 | 16.96 | 17.02 | 16.95 | 17.01 | 420,807 | +0.09(+0.52%) |
Mar 30, 2021 | 16.95 | 16.95 | 16.90 | 16.92 | 342,413 | -0.04(-0.21%) |
Mar 29, 2021 | 16.95 | 16.97 | 16.91 | 16.95 | 278,799 | -0.01(-0.05%) |
Mar 26, 2021 | 16.89 | 16.96 | 16.89 | 16.96 | 116,171 | +0.08(+0.47%) |
Mar 25, 2021 | 16.86 | 16.91 | 16.85 | 16.88 | 307,141 | +0.01(+0.05%) |
Mar 24, 2021 | 16.89 | 16.93 | 16.87 | 16.87 | 739,155 | +0.02(+0.10%) |
Mar 23, 2021 | 16.84 | 16.88 | 16.83 | 16.86 | 2,079,813 | +0.00(+0.00%) |
Mar 22, 2021 | 16.86 | 16.88 | 16.83 | 16.86 | 242,831 | +0.03(+0.20%) |
Mar 19, 2021 | 16.81 | 16.82 | 16.74 | 16.82 | 449,905 | +0.05(+0.31%) |
Mar 18, 2021 | 16.83 | 16.83 | 16.76 | 16.77 | 142,283 | -0.11(-0.67%) |
Mar 17, 2021 | 16.82 | 16.90 | 16.81 | 16.88 | 231,669 | +0.04(+0.21%) |
Mar 16, 2021 | 16.88 | 16.89 | 16.84 | 16.85 | 185,504 | -0.04(-0.26%) |
Mar 15, 2021 | 16.88 | 16.89 | 16.85 | 16.89 | 851,482 | +0.00(+0.00%) |
Mar 12, 2021 | 16.89 | 16.90 | 16.87 | 16.89 | 175,647 | -0.04(-0.26%) |
Mar 11, 2021 | 16.94 | 16.95 | 16.91 | 16.94 | 475,299 | +0.05(+0.31%) |
Mar 10, 2021 | 16.86 | 16.88 | 16.83 | 16.88 | 638,760 | +0.03(+0.16%) |
Mar 09, 2021 | 16.86 | 16.89 | 16.85 | 16.86 | 178,747 | +0.03(+0.16%) |
Mar 08, 2021 | 16.91 | 16.92 | 16.82 | 16.83 | 209,774 | -0.11(-0.62%) |
Mar 05, 2021 | 16.94 | 16.94 | 16.84 | 16.94 | 429,589 | +0.03(+0.15%) |
Mar 04, 2021 | 16.94 | 16.98 | 16.85 | 16.91 | 530,985 | -0.04(-0.26%) |
Mar 03, 2021 | 17.01 | 17.01 | 16.94 | 16.95 | 128,500 | -0.06(-0.36%) |
Mar 02, 2021 | 17.02 | 17.02 | 16.98 | 17.02 | 212,139 | +0.00(+0.00%) |
Mar 01, 2021 | 16.96 | 17.03 | 16.94 | 17.02 | 300,137 | +0.13(+0.78%) |
Feb 26, 2021 | 16.90 | 16.93 | 16.84 | 16.88 | 427,307 | -0.02(-0.10%) |
Feb 25, 2021 | 16.97 | 17.00 | 16.88 | 16.90 | 330,860 | -0.11(-0.62%) |
Feb 24, 2021 | 17.00 | 17.01 | 16.96 | 17.01 | 223,885 | +0.00(+0.00%) |
Feb 23, 2021 | 16.94 | 17.01 | 16.93 | 17.01 | 350,283 | +0.03(+0.15%) |
Feb 22, 2021 | 17.01 | 17.01 | 16.96 | 16.98 | 276,695 | -0.04(-0.25%) |
Feb 19, 2021 | 17.03 | 17.03 | 17.00 | 17.02 | 86,208 | +0.01(+0.05%) |
Feb 18, 2021 | 17.02 | 17.02 | 16.99 | 17.02 | 86,477 | -0.01(-0.05%) |
Feb 17, 2021 | 17.02 | 17.02 | 16.99 | 17.02 | 251,041 | -0.01(-0.05%) |
Feb 16, 2021 | 17.04 | 17.05 | 17.01 | 17.03 | 902,563 | -0.03(-0.15%) |
Feb 12, 2021 | 17.01 | 17.06 | 17.01 | 17.06 | 492,179 | +0.03(+0.15%) |
Feb 11, 2021 | 17.02 | 17.04 | 17.02 | 17.03 | 271,371 | +0.00(+0.00%) |
Feb 10, 2021 | 17.05 | 17.05 | 17.00 | 17.03 | 167,280 | -0.01(-0.05%) |
Feb 09, 2021 | 17.02 | 17.05 | 17.02 | 17.04 | 526,084 | -0.01(-0.05%) |
Feb 08, 2021 | 17.02 | 17.05 | 17.01 | 17.05 | 280,858 | +0.03(+0.15%) |
Feb 05, 2021 | 16.98 | 17.02 | 16.98 | 17.02 | 282,668 | +0.04(+0.21%) |
Feb 04, 2021 | 16.95 | 17.00 | 16.95 | 16.99 | 465,429 | +0.04(+0.26%) |
Feb 03, 2021 | 16.96 | 16.97 | 16.93 | 16.95 | 3,479,809 | +0.00(+0.00%) |
Feb 02, 2021 | 16.96 | 16.96 | 16.93 | 16.95 | 102,146 | +0.03(+0.15%) |
Feb 01, 2021 | 16.86 | 16.92 | 16.86 | 16.92 | 636,737 | +0.07(+0.41%) |
Jan 29, 2021 | 16.89 | 16.92 | 16.85 | 16.85 | 104,412 | -0.03(-0.21%) |
Jan 28, 2021 | 16.87 | 16.95 | 16.87 | 16.88 | 222,225 | +0.00(+0.00%) |
Jan 27, 2021 | 16.88 | 16.90 | 16.84 | 16.88 | 127,480 | -0.03(-0.15%) |
Jan 26, 2021 | 16.90 | 16.92 | 16.88 | 16.91 | 133,773 | -0.01(-0.05%) |
Jan 25, 2021 | 16.94 | 16.94 | 16.86 | 16.92 | 278,356 | -0.01(-0.05%) |
Jan 22, 2021 | 16.92 | 16.93 | 16.89 | 16.93 | 640,210 | -0.03(-0.15%) |
Jan 21, 2021 | 16.98 | 16.98 | 16.94 | 16.95 | 191,362 | -0.03(-0.15%) |
Jan 20, 2021 | 16.95 | 16.98 | 16.93 | 16.98 | 616,278 | +0.04(+0.26%) |
Jan 19, 2021 | 16.94 | 16.94 | 16.89 | 16.94 | 280,504 | +0.04(+0.21%) |
Jan 15, 2021 | 16.90 | 16.92 | 16.87 | 16.90 | 451,129 | -0.01(-0.05%) |
Jan 14, 2021 | 16.91 | 16.93 | 16.89 | 16.91 | 268,370 | +0.00(+0.00%) |
Jan 13, 2021 | 16.85 | 16.91 | 16.85 | 16.91 | 116,454 | +0.03(+0.21%) |
Jan 12, 2021 | 16.85 | 16.88 | 16.81 | 16.87 | 253,626 | +0.03(+0.15%) |
Jan 11, 2021 | 16.87 | 16.88 | 16.84 | 16.85 | 328,490 | -0.08(-0.46%) |
Jan 08, 2021 | 16.89 | 16.93 | 16.87 | 16.93 | 246,582 | +0.03(+0.21%) |
Jan 07, 2021 | 16.87 | 16.92 | 16.87 | 16.89 | 178,929 | +0.03(+0.21%) |
Jan 06, 2021 | 16.87 | 16.90 | 16.85 | 16.86 | 242,098 | -0.03(-0.16%) |
Jan 05, 2021 | 16.87 | 16.90 | 16.86 | 16.88 | 290,119 | +0.00(+0.00%) |
Jan 04, 2021 | 16.92 | 16.93 | 16.83 | 16.88 | 828,624 | -0.04(-0.26%) |
Dec 31, 2020 | 16.93 | 16.93 | 16.93 | 176,794 | +0.02(+0.10%) | |
Dec 30, 2020 | 16.86 | 16.91 | 16.86 | 16.91 | 176,794 | +0.03(+0.21%) |
Dec 29, 2020 | 16.90 | 16.90 | 16.86 | 16.87 | 139,494 | +0.00(+0.00%) |
Dec 28, 2020 | 16.88 | 16.89 | 16.86 | 16.87 | 329,704 | -0.01(-0.05%) |
Dec 24, 2020 | 16.82 | 16.88 | 16.82 | 16.88 | 229,469 | +0.06(+0.36%) |
Dec 23, 2020 | 16.80 | 16.85 | 16.77 | 16.82 | 223,782 | +0.03(+0.21%) |
Dec 22, 2020 | 16.75 | 16.79 | 16.74 | 16.79 | 185,723 | +0.03(+0.21%) |
Dec 21, 2020 | 16.79 | 16.79 | 16.73 | 16.75 | 697,706 | -0.09(-0.51%) |
Dec 18, 2020 | 16.82 | 16.84 | 16.80 | 16.84 | 103,581 | +0.03(+0.21%) |
Dec 17, 2020 | 16.79 | 16.82 | 16.79 | 16.80 | 153,347 | +0.02(+0.10%) |
Dec 16, 2020 | 16.80 | 16.80 | 16.75 | 16.79 | 251,684 | -0.01(-0.05%) |
Dec 15, 2020 | 16.80 | 16.81 | 16.76 | 16.79 | 218,876 | +0.02(+0.10%) |
Dec 14, 2020 | 16.75 | 16.79 | 16.73 | 16.78 | 1,267,948 | +0.03(+0.21%) |
Dec 11, 2020 | 16.79 | 16.81 | 16.72 | 16.74 | 9,419,653 | -0.06(-0.36%) |
Dec 10, 2020 | 16.73 | 16.81 | 16.73 | 16.80 | 496,854 | +0.04(+0.26%) |
Dec 09, 2020 | 16.79 | 16.79 | 16.75 | 16.76 | 132,151 | -0.03(-0.16%) |
Dec 08, 2020 | 16.78 | 16.81 | 16.78 | 16.79 | 131,613 | +0.00(+0.00%) |
Dec 07, 2020 | 16.79 | 16.80 | 16.77 | 16.79 | 286,327 | -0.03(-0.15%) |
Dec 04, 2020 | 16.79 | 16.81 | 16.77 | 16.81 | 547,631 | +0.03(+0.21%) |
Dec 03, 2020 | 16.72 | 16.79 | 16.72 | 16.78 | 451,691 | +0.05(+0.31%) |
Dec 02, 2020 | 16.73 | 16.76 | 16.69 | 16.72 | 414,227 | +0.03(+0.16%) |
Dec 01, 2020 | 16.69 | 16.72 | 16.69 | 16.70 | 251,586 | +0.03(+0.16%) |
Nov 30, 2020 | 16.67 | 16.67 | 16.63 | 16.67 | 371,595 | +0.00(+0.00%) |
Nov 27, 2020 | 16.64 | 16.69 | 16.64 | 16.67 | 211,079 | +0.04(+0.26%) |
Nov 25, 2020 | 16.62 | 16.67 | 16.62 | 16.63 | 301,295 | +0.00(+0.00%) |
Nov 24, 2020 | 16.61 | 16.67 | 16.61 | 16.63 | 227,038 | +0.02(+0.10%) |
Nov 23, 2020 | 16.61 | 16.61 | 16.57 | 16.61 | 91,962 | +0.07(+0.43%) |
Nov 20, 2020 | 16.58 | 16.58 | 16.53 | 16.54 | 209,457 | -0.04(-0.26%) |
Nov 19, 2020 | 16.52 | 16.58 | 16.50 | 16.58 | 679,557 | +0.08(+0.47%) |
Nov 18, 2020 | 16.52 | 16.56 | 16.51 | 16.51 | 237,592 | -0.01(-0.05%) |
Nov 17, 2020 | 16.47 | 16.55 | 16.46 | 16.51 | 156,582 | +0.01(+0.05%) |
Nov 16, 2020 | 16.44 | 16.51 | 16.44 | 16.51 | 268,364 | +0.07(+0.42%) |
Nov 13, 2020 | 16.38 | 16.45 | 16.38 | 16.44 | 198,823 | +0.06(+0.37%) |
Nov 12, 2020 | 16.43 | 16.45 | 16.37 | 16.38 | 303,135 | -0.08(-0.47%) |
Nov 11, 2020 | 16.48 | 16.49 | 16.44 | 16.45 | 146,779 | -0.01(-0.05%) |
Nov 10, 2020 | 16.46 | 16.51 | 16.45 | 16.46 | 385,187 | -0.02(-0.10%) |
Nov 09, 2020 | 16.64 | 16.64 | 16.47 | 16.48 | 488,254 | +0.10(+0.63%) |
Nov 06, 2020 | 16.43 | 16.44 | 16.33 | 16.38 | 435,907 | -0.03(-0.16%) |
Nov 05, 2020 | 16.41 | 16.45 | 16.39 | 16.40 | 785,164 | +0.04(+0.26%) |
Nov 04, 2020 | 16.30 | 16.38 | 16.26 | 16.36 | 502,281 | +0.08(+0.48%) |
Nov 03, 2020 | 16.10 | 16.28 | 16.10 | 16.28 | 1,932,018 | +0.21(+1.29%) |
Nov 02, 2020 | 16.09 | 16.10 | 16.04 | 16.07 | 475,314 | +0.03(+0.16%) |
Oct 30, 2020 | 16.02 | 16.07 | 15.97 | 16.05 | 222,751 | +0.03(+0.22%) |
Oct 29, 2020 | 15.99 | 16.05 | 15.97 | 16.01 | 353,718 | +0.02(+0.11%) |
Oct 28, 2020 | 16.06 | 16.06 | 15.98 | 16.00 | 694,835 | -0.13(-0.80%) |
Oct 27, 2020 | 16.15 | 16.17 | 16.13 | 16.13 | 480,280 | -0.03(-0.16%) |
Oct 26, 2020 | 16.20 | 16.20 | 16.13 | 16.15 | 764,186 | -0.09(-0.53%) |
Oct 23, 2020 | 16.23 | 16.26 | 16.22 | 16.24 | 295,344 | +0.01(+0.05%) |
Oct 22, 2020 | 16.20 | 16.24 | 16.16 | 16.23 | 2,666,407 | +0.03(+0.16%) |
Oct 21, 2020 | 16.21 | 16.24 | 16.19 | 16.20 | 174,778 | -0.03(-0.21%) |
Oct 20, 2020 | 16.17 | 16.24 | 16.17 | 16.24 | 815,747 | +0.07(+0.43%) |
Oct 19, 2020 | 16.23 | 16.25 | 16.16 | 16.17 | 543,446 | -0.02(-0.15%) |
Oct 16, 2020 | 16.28 | 16.28 | 16.19 | 16.19 | 325,679 | -0.06(-0.37%) |
Oct 15, 2020 | 16.21 | 16.25 | 16.17 | 16.25 | 313,859 | +0.00(+0.00%) |
Oct 14, 2020 | 16.27 | 16.27 | 16.22 | 16.25 | 266,954 | -0.03(-0.16%) |
Oct 13, 2020 | 16.29 | 16.30 | 16.25 | 16.28 | 597,711 | -0.03(-0.16%) |
Oct 12, 2020 | 16.27 | 16.33 | 16.27 | 16.30 | 126,326 | +0.07(+0.42%) |
Oct 09, 2020 | 16.21 | 16.25 | 16.21 | 16.24 | 311,645 | +0.03(+0.21%) |
Oct 08, 2020 | 16.19 | 16.24 | 16.18 | 16.20 | 162,010 | +0.02(+0.11%) |
Oct 07, 2020 | 16.19 | 16.19 | 16.15 | 16.18 | 705,630 | +0.06(+0.37%) |
Oct 06, 2020 | 16.11 | 16.21 | 16.11 | 16.12 | 1,180,627 | -0.02(-0.11%) |
Oct 05, 2020 | 16.10 | 16.15 | 16.06 | 16.14 | 865,569 | +0.08(+0.48%) |
Oct 02, 2020 | 16.01 | 16.06 | 16.01 | 16.06 | 1,111,115 | -0.01(-0.05%) |
Oct 01, 2020 | 16.02 | 16.07 | 16.01 | 16.07 | 463,565 | +0.09(+0.54%) |
Sep 30, 2020 | 15.99 | 16.03 | 15.97 | 15.99 | 717,242 | +0.01(+0.05%) |
Sep 29, 2020 | 15.98 | 15.99 | 15.90 | 15.98 | 258,200 | +0.01(+0.05%) |
Sep 28, 2020 | 15.90 | 15.97 | 15.90 | 15.97 | 350,902 | +0.09(+0.54%) |
Sep 25, 2020 | 15.85 | 15.92 | 15.84 | 15.88 | 1,253,310 | -0.02(-0.11%) |
Sep 24, 2020 | 15.91 | 15.93 | 15.86 | 15.90 | 3,444,143 | -0.03(-0.22%) |
Sep 23, 2020 | 16.05 | 16.05 | 15.91 | 15.93 | 344,008 | -0.13(-0.80%) |
Sep 22, 2020 | 16.05 | 16.09 | 16.01 | 16.06 | 436,398 | +0.01(+0.05%) |
Sep 21, 2020 | 16.10 | 16.10 | 16.00 | 16.05 | 1,189,122 | -0.09(-0.57%) |
Sep 18, 2020 | 16.20 | 16.20 | 16.13 | 16.15 | 400,564 | -0.04(-0.27%) |
Sep 17, 2020 | 16.13 | 16.19 | 16.12 | 16.19 | 480,050 | +0.03(+0.16%) |
Sep 16, 2020 | 16.17 | 16.23 | 16.16 | 16.16 | 481,311 | -0.01(-0.05%) |
Sep 15, 2020 | 16.11 | 16.17 | 16.11 | 16.17 | 335,194 | +0.05(+0.32%) |
Sep 14, 2020 | 16.15 | 16.18 | 16.12 | 16.12 | 155,731 | -0.03(-0.16%) |
Sep 11, 2020 | 16.15 | 16.16 | 16.09 | 16.15 | 351,570 | +0.01(+0.05%) |
Sep 10, 2020 | 16.17 | 16.21 | 16.11 | 16.14 | 1,322,529 | -0.05(-0.32%) |
Sep 09, 2020 | 16.15 | 16.20 | 16.12 | 16.19 | 222,681 | +0.08(+0.48%) |
Sep 08, 2020 | 16.15 | 16.17 | 16.09 | 16.11 | 1,687,499 | -0.09(-0.58%) |
Sep 04, 2020 | 16.25 | 16.27 | 16.11 | 16.21 | 797,404 | +0.00(+0.00%) |
Sep 03, 2020 | 16.29 | 16.29 | 16.16 | 16.21 | 854,997 | -0.08(-0.47%) |
Sep 02, 2020 | 16.27 | 16.34 | 16.24 | 16.28 | 207,149 | +0.03(+0.16%) |
Sep 01, 2020 | 16.22 | 16.29 | 16.20 | 16.26 | 207,864 | +0.02(+0.11%) |
Aug 31, 2020 | 16.21 | 16.27 | 16.20 | 16.24 | 373,251 | +0.03(+0.21%) |
Aug 28, 2020 | 16.24 | 16.24 | 16.20 | 16.21 | 192,834 | -0.02(-0.11%) |
Aug 27, 2020 | 16.24 | 16.25 | 16.18 | 16.22 | 387,688 | -0.02(-0.11%) |
Aug 26, 2020 | 16.25 | 16.26 | 16.22 | 16.24 | 305,906 | +0.03(+0.16%) |
Aug 25, 2020 | 16.24 | 16.25 | 16.19 | 16.21 | 489,413 | -0.01(-0.05%) |
Aug 24, 2020 | 16.21 | 16.23 | 16.17 | 16.22 | 246,058 | +0.07(+0.46%) |
Aug 21, 2020 | 16.14 | 16.18 | 16.14 | 16.15 | 179,847 | +0.03(+0.16%) |
Aug 20, 2020 | 16.11 | 16.14 | 16.09 | 16.12 | 165,049 | +0.04(+0.27%) |
Aug 19, 2020 | 16.16 | 16.16 | 16.08 | 16.08 | 94,303 | -0.06(-0.37%) |
Aug 18, 2020 | 16.10 | 16.17 | 16.10 | 16.14 | 217,490 | +0.00(+0.00%) |
Aug 17, 2020 | 16.07 | 16.14 | 16.06 | 16.14 | 196,473 | +0.09(+0.53%) |
Aug 14, 2020 | 16.07 | 16.11 | 16.05 | 16.06 | 541,061 | -0.03(-0.21%) |
Aug 13, 2020 | 16.12 | 16.18 | 16.09 | 16.09 | 329,376 | -0.04(-0.27%) |
Aug 12, 2020 | 16.16 | 16.20 | 16.13 | 16.13 | 459,976 | +0.03(+0.16%) |
Aug 11, 2020 | 16.25 | 16.25 | 16.11 | 16.11 | 475,541 | -0.11(-0.69%) |
Aug 10, 2020 | 16.25 | 16.25 | 16.18 | 16.22 | 262,881 | +0.01(+0.05%) |
Aug 07, 2020 | 16.20 | 16.24 | 16.19 | 16.21 | 526,930 | -0.01(-0.05%) |
Aug 06, 2020 | 16.18 | 16.23 | 16.18 | 16.22 | 370,009 | +0.06(+0.37%) |
Aug 05, 2020 | 16.17 | 16.20 | 16.14 | 16.16 | 2,107,384 | -0.01(-0.05%) |
Aug 04, 2020 | 16.12 | 16.17 | 16.12 | 16.17 | 477,587 | +0.03(+0.16%) |
Aug 03, 2020 | 16.16 | 16.17 | 16.11 | 16.14 | 801,334 | -0.06(-0.37%) |
Jul 31, 2020 | 16.12 | 16.20 | 16.06 | 16.20 | 402,671 | +0.08(+0.48%) |
Jul 30, 2020 | 16.05 | 16.15 | 16.05 | 16.12 | 509,685 | +0.04(+0.27%) |
Jul 29, 2020 | 16.08 | 16.11 | 16.06 | 16.08 | 329,923 | +0.06(+0.37%) |
Jul 28, 2020 | 16.04 | 16.06 | 16.01 | 16.02 | 930,930 | -0.03(-0.16%) |
Jul 27, 2020 | 16.01 | 16.06 | 15.97 | 16.05 | 1,090,268 | +0.04(+0.27%) |
Jul 24, 2020 | 15.97 | 16.03 | 15.96 | 16.00 | 588,241 | +0.03(+0.21%) |
Jul 23, 2020 | 16.00 | 16.00 | 15.93 | 15.97 | 4,347,834 | -0.01(-0.05%) |
Jul 22, 2020 | 15.95 | 16.00 | 15.94 | 15.98 | 474,263 | +0.03(+0.22%) |
Jul 21, 2020 | 15.92 | 15.97 | 15.91 | 15.94 | 2,824,457 | +0.08(+0.49%) |
Jul 20, 2020 | 15.78 | 15.88 | 15.78 | 15.87 | 239,107 | +0.10(+0.63%) |
Jul 17, 2020 | 15.73 | 15.81 | 15.72 | 15.77 | 871,752 | +0.03(+0.22%) |
Jul 16, 2020 | 15.72 | 15.77 | 15.72 | 15.73 | 153,878 | +0.03(+0.16%) |
Jul 15, 2020 | 15.71 | 15.74 | 15.68 | 15.71 | 517,419 | +0.08(+0.49%) |
Jul 14, 2020 | 15.52 | 15.64 | 15.52 | 15.63 | 378,445 | +0.11(+0.72%) |
Jul 13, 2020 | 15.61 | 15.67 | 15.52 | 15.52 | 339,634 | -0.08(-0.49%) |
Jul 10, 2020 | 15.52 | 15.61 | 15.52 | 15.60 | 339,184 | +0.03(+0.22%) |
Jul 09, 2020 | 15.60 | 15.60 | 15.51 | 15.56 | 787,765 | -0.05(-0.33%) |
Jul 08, 2020 | 15.55 | 15.63 | 15.55 | 15.61 | 616,210 | +0.04(+0.27%) |
Jul 07, 2020 | 15.60 | 15.67 | 15.57 | 15.57 | 1,305,034 | -0.07(-0.44%) |
Jul 06, 2020 | 15.61 | 15.65 | 15.61 | 15.64 | 639,743 | +0.09(+0.60%) |
Jul 02, 2020 | 15.56 | 15.63 | 15.54 | 15.55 | 422,046 | +0.04(+0.27%) |
Jul 01, 2020 | 15.43 | 15.52 | 15.43 | 15.50 | 461,092 | +0.06(+0.39%) |
Jun 30, 2020 | 15.36 | 15.47 | 15.36 | 15.44 | 1,485,454 | +0.11(+0.72%) |
Jun 29, 2020 | 15.39 | 15.40 | 15.29 | 15.33 | 1,380,272 | -0.08(-0.50%) |
Jun 26, 2020 | 15.48 | 15.53 | 15.38 | 15.41 | 470,568 | -0.13(-0.82%) |
Jun 25, 2020 | 15.47 | 15.54 | 15.47 | 15.54 | 164,543 | +0.03(+0.17%) |
Jun 24, 2020 | 15.61 | 15.61 | 15.45 | 15.51 | 750,525 | -0.14(-0.87%) |
Jun 23, 2020 | 15.70 | 15.70 | 15.64 | 15.65 | 135,483 | -0.01(-0.05%) |
Jun 22, 2020 | 15.67 | 15.69 | 15.63 | 15.66 | 1,529,141 | +0.03(+0.19%) |
Jun 19, 2020 | 15.69 | 15.70 | 15.61 | 15.63 | 234,530 | -0.03(-0.22%) |
Jun 18, 2020 | 15.68 | 15.68 | 15.63 | 15.66 | 654,330 | -0.04(-0.27%) |
Jun 17, 2020 | 15.70 | 15.77 | 15.68 | 15.70 | 439,383 | +0.01(+0.05%) |
Jun 16, 2020 | 15.81 | 15.84 | 15.68 | 15.69 | 669,972 | +0.06(+0.38%) |
Jun 15, 2020 | 15.47 | 15.69 | 15.41 | 15.64 | 940,391 | +0.09(+0.55%) |
Jun 12, 2020 | 15.58 | 15.60 | 15.45 | 15.55 | 211,006 | +0.14(+0.94%) |
Jun 11, 2020 | 15.56 | 15.56 | 15.39 | 15.41 | 309,403 | -0.34(-2.16%) |
Jun 10, 2020 | 15.72 | 15.81 | 15.67 | 15.75 | 266,422 | +0.00(+0.00%) |
Jun 09, 2020 | 15.83 | 15.83 | 15.71 | 15.75 | 496,963 | -0.09(-0.59%) |
Jun 08, 2020 | 15.83 | 15.86 | 15.82 | 15.84 | 275,534 | +0.03(+0.16%) |
Jun 05, 2020 | 15.76 | 15.90 | 15.76 | 15.81 | 714,647 | +0.20(+1.25%) |
Jun 04, 2020 | 15.64 | 15.64 | 15.60 | 15.62 | 234,539 | -0.02(-0.11%) |
Jun 03, 2020 | 15.59 | 15.67 | 15.59 | 15.64 | 407,827 | +0.10(+0.66%) |
Jun 02, 2020 | 15.47 | 15.57 | 15.47 | 15.53 | 1,496,665 | +0.12(+0.77%) |
Jun 01, 2020 | 15.33 | 15.44 | 15.31 | 15.41 | 616,179 | +0.03(+0.17%) |
May 29, 2020 | 15.30 | 15.40 | 15.27 | 15.39 | 639,489 | +0.08(+0.56%) |
May 28, 2020 | 15.32 | 15.38 | 15.28 | 15.30 | 451,013 | +0.03(+0.22%) |
May 27, 2020 | 15.29 | 15.32 | 15.23 | 15.27 | 446,096 | +0.03(+0.22%) |
May 26, 2020 | 15.18 | 15.26 | 15.18 | 15.24 | 440,759 | +0.14(+0.96%) |
May 22, 2020 | 15.05 | 15.12 | 15.03 | 15.09 | 154,785 | +0.06(+0.40%) |
May 21, 2020 | 15.01 | 15.07 | 15.00 | 15.03 | 530,057 | +0.00(+0.00%) |
May 20, 2020 | 14.95 | 15.05 | 14.95 | 15.03 | 407,812 | +0.18(+1.20%) |
May 19, 2020 | 14.77 | 14.90 | 14.77 | 14.85 | 247,655 | +0.05(+0.34%) |
May 18, 2020 | 14.71 | 14.84 | 14.71 | 14.80 | 737,608 | +0.22(+1.48%) |
May 15, 2020 | 14.51 | 14.59 | 14.50 | 14.59 | 578,344 | +0.02(+0.12%) |
May 14, 2020 | 14.57 | 14.62 | 14.49 | 14.57 | 802,737 | -0.07(-0.46%) |
May 13, 2020 | 14.71 | 14.71 | 14.60 | 14.64 | 1,144,208 | -0.06(-0.40%) |
May 12, 2020 | 14.78 | 14.82 | 14.70 | 14.70 | 316,848 | -0.04(-0.29%) |
May 11, 2020 | 14.71 | 14.80 | 14.71 | 14.74 | 1,109,425 | -0.04(-0.29%) |
May 08, 2020 | 14.73 | 14.80 | 14.72 | 14.78 | 375,764 | +0.09(+0.63%) |
May 07, 2020 | 14.74 | 14.81 | 14.69 | 14.69 | 1,011,307 | +0.03(+0.17%) |
May 06, 2020 | 14.78 | 14.78 | 14.66 | 14.66 | 560,904 | -0.08(-0.52%) |
May 05, 2020 | 14.75 | 14.78 | 14.71 | 14.74 | 449,583 | +0.04(+0.29%) |
May 04, 2020 | 14.61 | 14.71 | 14.60 | 14.70 | 3,908,158 | +0.03(+0.17%) |