Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.87 | 15.91 | 15.83 | 15.90 | 3,531,072 | -0.03(-0.18%) |
Jul 29, 2021 | 15.91 | 15.94 | 15.90 | 15.92 | 3,720,877 | +0.02(+0.13%) |
Jul 28, 2021 | 15.90 | 15.91 | 15.83 | 15.90 | 4,973,619 | +0.05(+0.31%) |
Jul 27, 2021 | 15.92 | 15.92 | 15.75 | 15.85 | 4,477,365 | -0.06(-0.40%) |
Jul 26, 2021 | 15.89 | 15.92 | 15.88 | 15.92 | 3,860,742 | +0.01(+0.04%) |
Jul 23, 2021 | 15.87 | 15.91 | 15.85 | 15.91 | 3,115,900 | +0.07(+0.45%) |
Jul 22, 2021 | 15.81 | 15.84 | 15.79 | 15.84 | 2,521,426 | +0.06(+0.40%) |
Jul 21, 2021 | 15.71 | 15.78 | 15.71 | 15.78 | 2,970,791 | +0.06(+0.40%) |
Jul 20, 2021 | 15.63 | 15.74 | 15.57 | 15.71 | 3,656,510 | +0.14(+0.91%) |
Jul 19, 2021 | 15.63 | 15.63 | 15.50 | 15.57 | 7,763,574 | -0.10(-0.62%) |
Jul 16, 2021 | 15.78 | 15.84 | 15.65 | 15.67 | 6,992,377 | -0.08(-0.53%) |
Jul 15, 2021 | 15.77 | 15.78 | 15.74 | 15.75 | 5,001,965 | -0.01(-0.09%) |
Jul 14, 2021 | 15.79 | 15.79 | 15.75 | 15.77 | 4,175,356 | -0.01(-0.04%) |
Jul 13, 2021 | 15.77 | 15.78 | 15.75 | 15.77 | 4,692,448 | +0.01(+0.04%) |
Jul 12, 2021 | 15.78 | 15.79 | 15.74 | 15.77 | 3,768,161 | +0.01(+0.04%) |
Jul 09, 2021 | 15.74 | 15.76 | 15.73 | 15.76 | 2,830,805 | +0.03(+0.18%) |
Jul 08, 2021 | 15.69 | 15.76 | 15.69 | 15.73 | 3,882,826 | -0.01(-0.09%) |
Jul 07, 2021 | 15.76 | 15.78 | 15.72 | 15.74 | 3,463,168 | +0.00(+0.00%) |
Jul 06, 2021 | 15.72 | 15.75 | 15.71 | 15.74 | 3,309,899 | +0.01(+0.07%) |
Jul 02, 2021 | 15.72 | 15.74 | 15.70 | 15.73 | 2,348,994 | +0.03(+0.20%) |
Jul 01, 2021 | 15.70 | 15.71 | 15.68 | 15.70 | 2,462,644 | +0.01(+0.04%) |
Jun 30, 2021 | 15.69 | 15.71 | 15.67 | 15.70 | 2,536,891 | -0.01(-0.04%) |
Jun 29, 2021 | 15.70 | 15.71 | 15.67 | 15.70 | 2,595,742 | +0.01(+0.04%) |
Jun 28, 2021 | 15.66 | 15.74 | 15.65 | 15.70 | 2,856,789 | +0.05(+0.31%) |
Jun 25, 2021 | 15.65 | 15.70 | 15.62 | 15.65 | 2,528,910 | +0.03(+0.18%) |
Jun 24, 2021 | 15.60 | 15.63 | 15.60 | 15.62 | 2,719,674 | +0.03(+0.18%) |
Jun 23, 2021 | 15.58 | 15.61 | 15.57 | 15.59 | 2,452,738 | +0.01(+0.04%) |
Jun 22, 2021 | 15.53 | 15.59 | 15.50 | 15.58 | 2,821,243 | +0.07(+0.45%) |
Jun 21, 2021 | 15.47 | 15.51 | 15.38 | 15.51 | 5,248,879 | +0.06(+0.38%) |
Jun 18, 2021 | 15.50 | 15.60 | 15.41 | 15.46 | 6,855,252 | -0.13(-0.85%) |
Jun 17, 2021 | 15.59 | 15.60 | 15.57 | 15.59 | 4,115,226 | +0.01(+0.09%) |
Jun 16, 2021 | 15.60 | 15.60 | 15.52 | 15.57 | 4,700,928 | -0.01(-0.04%) |
Jun 15, 2021 | 15.60 | 15.60 | 15.57 | 15.58 | 3,049,399 | +0.01(+0.04%) |
Jun 14, 2021 | 15.59 | 15.59 | 15.56 | 15.57 | 3,854,228 | +0.01(+0.04%) |
Jun 11, 2021 | 15.57 | 15.58 | 15.55 | 15.57 | 2,773,126 | +0.03(+0.18%) |
Jun 10, 2021 | 15.55 | 15.57 | 15.52 | 15.54 | 3,201,658 | +0.03(+0.18%) |
Jun 09, 2021 | 15.54 | 15.56 | 15.50 | 15.51 | 3,186,785 | -0.01(-0.04%) |
Jun 08, 2021 | 15.56 | 15.57 | 15.48 | 15.52 | 3,563,527 | +0.01(+0.04%) |
Jun 07, 2021 | 15.50 | 15.52 | 15.48 | 15.51 | 3,909,145 | +0.02(+0.13%) |
Jun 04, 2021 | 15.44 | 15.49 | 15.42 | 15.49 | 3,061,596 | +0.12(+0.77%) |
Jun 03, 2021 | 15.39 | 15.43 | 15.33 | 15.37 | 2,995,077 | -0.06(-0.40%) |
Jun 02, 2021 | 15.45 | 15.46 | 15.40 | 15.43 | 3,793,697 | +0.01(+0.09%) |
Jun 01, 2021 | 15.44 | 15.45 | 15.37 | 15.42 | 2,949,620 | +0.01(+0.09%) |
May 28, 2021 | 15.42 | 15.44 | 15.39 | 15.41 | 1,965,136 | +0.02(+0.14%) |
May 27, 2021 | 15.38 | 15.40 | 15.36 | 15.39 | 1,976,399 | +0.01(+0.04%) |
May 26, 2021 | 15.36 | 15.39 | 15.34 | 15.38 | 2,032,044 | +0.03(+0.23%) |
May 25, 2021 | 15.37 | 15.38 | 15.30 | 15.34 | 2,058,582 | +0.01(+0.09%) |
May 24, 2021 | 15.28 | 15.35 | 15.25 | 15.33 | 2,273,186 | +0.13(+0.87%) |
May 21, 2021 | 15.33 | 15.34 | 15.16 | 15.20 | 2,950,090 | -0.06(-0.40%) |
May 20, 2021 | 15.04 | 15.30 | 15.04 | 15.26 | 2,556,920 | +0.29(+1.93%) |
May 19, 2021 | 14.70 | 14.97 | 14.70 | 14.97 | 3,483,401 | +0.01(+0.09%) |
May 18, 2021 | 15.12 | 15.16 | 14.94 | 14.96 | 2,911,688 | -0.10(-0.64%) |
May 17, 2021 | 15.07 | 15.10 | 14.92 | 15.05 | 3,306,232 | -0.08(-0.54%) |
May 14, 2021 | 14.99 | 15.18 | 14.95 | 15.14 | 2,875,175 | +0.31(+2.08%) |
May 13, 2021 | 14.86 | 14.94 | 14.71 | 14.83 | 3,617,072 | +0.15(+1.03%) |
May 12, 2021 | 14.87 | 14.96 | 14.67 | 14.68 | 6,442,932 | -0.41(-2.73%) |
May 11, 2021 | 14.85 | 15.11 | 14.78 | 15.09 | 4,554,794 | -0.03(-0.23%) |
May 10, 2021 | 15.44 | 15.44 | 15.12 | 15.12 | 5,051,585 | -0.34(-2.18%) |
May 07, 2021 | 15.46 | 15.51 | 15.39 | 15.46 | 2,437,854 | +0.12(+0.81%) |
May 06, 2021 | 15.25 | 15.34 | 15.12 | 15.34 | 2,530,524 | +0.10(+0.63%) |
May 05, 2021 | 15.37 | 15.38 | 15.20 | 15.24 | 3,091,013 | -0.02(-0.13%) |
May 04, 2021 | 15.45 | 15.47 | 15.11 | 15.26 | 6,173,404 | -0.21(-1.38%) |
May 03, 2021 | 15.56 | 15.57 | 15.45 | 15.47 | 3,482,370 | -0.03(-0.22%) |
Apr 30, 2021 | 15.51 | 15.55 | 15.47 | 15.51 | 2,461,699 | -0.04(-0.26%) |
Apr 29, 2021 | 15.59 | 15.60 | 15.45 | 15.55 | 2,224,693 | +0.03(+0.22%) |
Apr 28, 2021 | 15.53 | 15.56 | 15.48 | 15.51 | 2,428,360 | -0.01(-0.04%) |
Apr 27, 2021 | 15.55 | 15.57 | 15.49 | 15.52 | 1,981,546 | -0.03(-0.18%) |
Apr 26, 2021 | 15.52 | 15.56 | 15.47 | 15.55 | 2,022,790 | +0.05(+0.35%) |
Apr 23, 2021 | 15.39 | 15.51 | 15.38 | 15.49 | 1,708,454 | +0.14(+0.89%) |
Apr 22, 2021 | 15.47 | 15.49 | 15.30 | 15.36 | 1,937,405 | -0.11(-0.71%) |
Apr 21, 2021 | 15.34 | 15.47 | 15.30 | 15.47 | 2,393,138 | +0.10(+0.67%) |
Apr 20, 2021 | 15.42 | 15.45 | 15.30 | 15.36 | 2,328,011 | -0.05(-0.36%) |
Apr 19, 2021 | 15.51 | 15.52 | 15.38 | 15.42 | 3,657,188 | -0.10(-0.63%) |
Apr 16, 2021 | 15.54 | 15.56 | 15.46 | 15.52 | 4,169,193 | -0.01(-0.04%) |
Apr 15, 2021 | 15.53 | 15.53 | 15.51 | 15.52 | 2,854,088 | +0.00(+0.00%) |
Apr 14, 2021 | 15.52 | 15.52 | 15.49 | 15.52 | 3,564,128 | +0.01(+0.09%) |
Apr 13, 2021 | 15.52 | 15.53 | 15.51 | 15.51 | 3,175,625 | -0.02(-0.13%) |
Apr 12, 2021 | 15.54 | 15.54 | 15.50 | 15.53 | 2,323,358 | +0.01(+0.04%) |
Apr 09, 2021 | 15.50 | 15.52 | 15.50 | 15.52 | 2,136,811 | +0.01(+0.09%) |
Apr 08, 2021 | 15.53 | 15.53 | 15.49 | 15.51 | 2,260,195 | +0.01(+0.04%) |
Apr 07, 2021 | 15.50 | 15.51 | 15.47 | 15.50 | 2,134,406 | +0.01(+0.09%) |
Apr 06, 2021 | 15.46 | 15.49 | 15.45 | 15.49 | 1,741,027 | +0.03(+0.18%) |
Apr 05, 2021 | 15.49 | 15.49 | 15.45 | 15.46 | 3,159,230 | +0.03(+0.18%) |
Apr 01, 2021 | 15.41 | 15.44 | 15.40 | 15.43 | 1,826,908 | +0.09(+0.58%) |
Mar 31, 2021 | 15.30 | 15.37 | 15.27 | 15.35 | 1,633,566 | +0.11(+0.71%) |
Mar 30, 2021 | 15.22 | 15.24 | 15.13 | 15.24 | 1,432,297 | -0.01(-0.04%) |
Mar 29, 2021 | 15.24 | 15.26 | 15.15 | 15.24 | 1,828,529 | -0.01(-0.09%) |
Mar 26, 2021 | 15.12 | 15.26 | 15.06 | 15.26 | 1,295,353 | +0.14(+0.90%) |
Mar 25, 2021 | 15.05 | 15.13 | 14.98 | 15.12 | 1,963,785 | +0.01(+0.04%) |
Mar 24, 2021 | 15.28 | 15.30 | 15.11 | 15.11 | 1,602,128 | -0.10(-0.67%) |
Mar 23, 2021 | 15.25 | 15.29 | 15.19 | 15.22 | 1,522,691 | -0.03(-0.18%) |
Mar 22, 2021 | 15.23 | 15.27 | 15.14 | 15.24 | 2,352,320 | +0.13(+0.87%) |
Mar 19, 2021 | 15.00 | 15.13 | 14.91 | 15.11 | 1,871,011 | +0.09(+0.63%) |
Mar 18, 2021 | 15.25 | 15.29 | 14.98 | 15.02 | 2,953,664 | -0.46(-3.00%) |
Mar 17, 2021 | 15.27 | 15.56 | 15.18 | 15.48 | 2,226,420 | +0.06(+0.39%) |
Mar 16, 2021 | 15.43 | 15.58 | 15.35 | 15.42 | 2,005,223 | +0.08(+0.53%) |
Mar 15, 2021 | 15.21 | 15.35 | 15.12 | 15.34 | 1,796,236 | +0.17(+1.15%) |
Mar 12, 2021 | 15.06 | 15.18 | 14.98 | 15.17 | 2,226,524 | -0.13(-0.84%) |
Mar 11, 2021 | 15.17 | 15.35 | 15.13 | 15.29 | 1,918,110 | +0.34(+2.30%) |
Mar 10, 2021 | 15.19 | 15.19 | 14.92 | 14.95 | 2,113,601 | -0.04(-0.27%) |
Mar 09, 2021 | 14.81 | 15.07 | 14.77 | 14.99 | 2,231,233 | +0.55(+3.82%) |
Mar 08, 2021 | 14.83 | 14.91 | 14.41 | 14.44 | 3,223,590 | -0.41(-2.76%) |
Mar 05, 2021 | 14.78 | 14.88 | 14.30 | 14.85 | 3,020,597 | +0.24(+1.61%) |
Mar 04, 2021 | 14.86 | 14.98 | 14.42 | 14.61 | 4,446,272 | -0.24(-1.63%) |
Mar 03, 2021 | 15.23 | 15.26 | 14.84 | 14.86 | 3,775,681 | -0.40(-2.65%) |
Mar 02, 2021 | 15.48 | 15.53 | 15.25 | 15.26 | 2,309,785 | -0.21(-1.35%) |
Mar 01, 2021 | 15.28 | 15.47 | 15.24 | 15.47 | 2,040,001 | +0.39(+2.59%) |
Feb 26, 2021 | 15.12 | 15.27 | 14.90 | 15.08 | 3,173,320 | +0.10(+0.67%) |
Feb 25, 2021 | 15.35 | 15.43 | 14.91 | 14.98 | 3,524,843 | -0.46(-2.97%) |
Feb 24, 2021 | 15.26 | 15.44 | 15.11 | 15.43 | 2,585,385 | +0.11(+0.75%) |
Feb 23, 2021 | 15.18 | 15.38 | 14.88 | 15.32 | 3,799,776 | -0.04(-0.26%) |
Feb 22, 2021 | 15.56 | 15.58 | 15.35 | 15.36 | 4,379,086 | -0.27(-1.71%) |
Feb 19, 2021 | 15.71 | 15.71 | 15.59 | 15.63 | 3,572,096 | -0.01(-0.04%) |
Feb 18, 2021 | 15.65 | 15.67 | 15.62 | 15.63 | 1,864,712 | -0.01(-0.04%) |
Feb 17, 2021 | 15.65 | 15.65 | 15.63 | 15.64 | 1,489,704 | +0.00(+0.00%) |
Feb 16, 2021 | 15.65 | 15.65 | 15.63 | 15.64 | 1,821,835 | +0.01(+0.04%) |
Feb 12, 2021 | 15.63 | 15.64 | 15.62 | 15.63 | 2,019,911 | +0.01(+0.04%) |
Feb 11, 2021 | 15.63 | 15.65 | 15.59 | 15.63 | 1,265,248 | +0.03(+0.21%) |
Feb 10, 2021 | 15.63 | 15.64 | 15.58 | 15.59 | 1,737,908 | -0.03(-0.17%) |
Feb 09, 2021 | 15.63 | 15.63 | 15.61 | 15.62 | 1,683,892 | -0.01(-0.04%) |
Feb 08, 2021 | 15.68 | 15.68 | 15.61 | 15.63 | 1,653,233 | +0.02(+0.13%) |
Feb 05, 2021 | 15.61 | 15.63 | 15.55 | 15.61 | 1,733,903 | +0.02(+0.13%) |
Feb 04, 2021 | 15.58 | 15.59 | 15.55 | 15.59 | 1,145,266 | +0.05(+0.34%) |
Feb 03, 2021 | 15.59 | 15.59 | 15.51 | 15.53 | 1,582,268 | +0.01(+0.04%) |
Feb 02, 2021 | 15.54 | 15.54 | 15.47 | 15.53 | 1,115,792 | +0.11(+0.74%) |
Feb 01, 2021 | 15.29 | 15.43 | 15.27 | 15.41 | 1,314,807 | +0.20(+1.31%) |
Jan 29, 2021 | 15.31 | 15.34 | 15.13 | 15.21 | 2,053,373 | -0.13(-0.83%) |
Jan 28, 2021 | 15.28 | 15.43 | 15.27 | 15.34 | 1,497,779 | +0.08(+0.52%) |
Jan 27, 2021 | 15.43 | 15.44 | 15.20 | 15.26 | 2,281,505 | -0.20(-1.29%) |
Jan 26, 2021 | 15.49 | 15.49 | 15.45 | 15.46 | 1,392,037 | -0.01(-0.09%) |
Jan 25, 2021 | 15.44 | 15.49 | 15.35 | 15.47 | 1,503,449 | +0.05(+0.35%) |
Jan 22, 2021 | 15.43 | 15.44 | 15.41 | 15.42 | 1,007,179 | -0.01(-0.09%) |
Jan 21, 2021 | 15.43 | 15.45 | 15.39 | 15.43 | 1,311,285 | +0.04(+0.26%) |
Jan 20, 2021 | 15.32 | 15.42 | 15.31 | 15.39 | 977,391 | +0.11(+0.70%) |
Jan 19, 2021 | 15.29 | 15.29 | 15.20 | 15.29 | 1,424,563 | +0.13(+0.87%) |
Jan 15, 2021 | 15.23 | 15.26 | 15.01 | 15.16 | 2,008,101 | -0.07(-0.43%) |
Jan 14, 2021 | 15.24 | 15.26 | 15.21 | 15.22 | 1,647,578 | -0.02(-0.13%) |
Jan 13, 2021 | 15.21 | 15.25 | 15.21 | 15.24 | 1,022,252 | +0.05(+0.30%) |
Jan 12, 2021 | 15.16 | 15.21 | 15.14 | 15.19 | 1,080,719 | +0.02(+0.13%) |
Jan 11, 2021 | 15.13 | 15.21 | 15.12 | 15.17 | 1,477,010 | -0.03(-0.22%) |
Jan 08, 2021 | 15.17 | 15.21 | 15.16 | 15.21 | 1,610,695 | +0.04(+0.26%) |
Jan 07, 2021 | 15.01 | 15.17 | 15.01 | 15.17 | 1,243,254 | +0.20(+1.37%) |
Jan 06, 2021 | 14.92 | 15.11 | 14.91 | 14.96 | 1,413,842 | -0.08(-0.53%) |
Jan 05, 2021 | 14.92 | 15.05 | 14.91 | 15.04 | 969,287 | +0.07(+0.48%) |
Jan 04, 2021 | 15.08 | 15.09 | 14.85 | 14.97 | 1,605,194 | -0.07(-0.48%) |
Dec 31, 2020 | 15.04 | 15.04 | 15.04 | 1,045,407 | -0.01(-0.04%) | |
Dec 30, 2020 | 15.08 | 15.08 | 15.03 | 15.05 | 1,045,407 | +0.03(+0.18%) |
Dec 29, 2020 | 15.10 | 15.10 | 15.01 | 15.02 | 1,500,678 | -0.01(-0.09%) |
Dec 28, 2020 | 15.01 | 15.04 | 14.95 | 15.04 | 1,104,176 | +0.12(+0.79%) |
Dec 24, 2020 | 14.87 | 14.94 | 14.87 | 14.92 | 589,726 | +0.05(+0.31%) |
Dec 23, 2020 | 14.89 | 14.93 | 14.86 | 14.87 | 891,197 | -0.02(-0.13%) |
Dec 22, 2020 | 14.89 | 14.90 | 14.76 | 14.89 | 1,021,922 | +0.03(+0.18%) |
Dec 21, 2020 | 14.77 | 14.88 | 14.68 | 14.87 | 1,638,457 | -0.01(-0.09%) |
Dec 18, 2020 | 14.91 | 14.94 | 14.80 | 14.88 | 1,481,053 | -0.03(-0.22%) |
Dec 17, 2020 | 14.90 | 14.91 | 14.87 | 14.91 | 1,592,563 | +0.02(+0.13%) |
Dec 16, 2020 | 14.89 | 14.90 | 14.87 | 14.89 | 1,199,405 | +0.00(+0.00%) |
Dec 15, 2020 | 14.89 | 14.89 | 14.87 | 14.89 | 1,526,230 | +0.03(+0.22%) |
Dec 14, 2020 | 14.83 | 14.88 | 14.83 | 14.86 | 821,219 | +0.03(+0.22%) |
Dec 11, 2020 | 14.81 | 14.83 | 14.76 | 14.83 | 982,724 | +0.02(+0.13%) |
Dec 10, 2020 | 14.78 | 14.83 | 14.75 | 14.81 | 918,673 | +0.02(+0.13%) |
Dec 09, 2020 | 14.85 | 14.86 | 14.76 | 14.79 | 1,158,425 | -0.07(-0.44%) |
Dec 08, 2020 | 14.82 | 14.86 | 14.82 | 14.85 | 1,046,059 | +0.01(+0.09%) |
Dec 07, 2020 | 14.83 | 14.84 | 14.81 | 14.84 | 971,723 | +0.02(+0.13%) |
Dec 04, 2020 | 14.81 | 14.83 | 14.79 | 14.82 | 852,899 | +0.01(+0.09%) |
Dec 03, 2020 | 14.78 | 14.84 | 14.77 | 14.81 | 976,692 | +0.03(+0.18%) |
Dec 02, 2020 | 14.75 | 14.79 | 14.73 | 14.78 | 690,053 | +0.02(+0.13%) |
Dec 01, 2020 | 14.74 | 14.79 | 14.72 | 14.76 | 865,163 | +0.04(+0.27%) |
Nov 30, 2020 | 14.72 | 14.72 | 14.61 | 14.72 | 1,230,976 | +0.05(+0.31%) |
Nov 27, 2020 | 14.67 | 14.70 | 14.66 | 14.68 | 393,151 | +0.03(+0.18%) |
Nov 25, 2020 | 14.62 | 14.65 | 14.60 | 14.65 | 763,644 | +0.05(+0.31%) |
Nov 24, 2020 | 14.55 | 14.61 | 14.47 | 14.61 | 837,188 | +0.10(+0.72%) |
Nov 23, 2020 | 14.54 | 14.56 | 14.42 | 14.50 | 970,034 | +0.02(+0.15%) |
Nov 20, 2020 | 14.54 | 14.55 | 14.48 | 14.48 | 864,103 | -0.05(-0.31%) |
Nov 19, 2020 | 14.43 | 14.54 | 14.39 | 14.52 | 565,313 | +0.10(+0.67%) |
Nov 18, 2020 | 14.47 | 14.52 | 14.42 | 14.43 | 839,972 | -0.04(-0.27%) |
Nov 17, 2020 | 14.49 | 14.50 | 14.43 | 14.47 | 735,654 | -0.01(-0.04%) |
Nov 16, 2020 | 14.36 | 14.47 | 14.33 | 14.47 | 830,496 | +0.11(+0.77%) |
Nov 13, 2020 | 14.29 | 14.38 | 14.25 | 14.36 | 583,904 | +0.10(+0.73%) |
Nov 12, 2020 | 14.31 | 14.36 | 14.19 | 14.26 | 793,149 | -0.03(-0.18%) |
Nov 11, 2020 | 14.13 | 14.30 | 14.13 | 14.29 | 720,999 | +0.23(+1.66%) |
Nov 10, 2020 | 14.12 | 14.16 | 13.92 | 14.05 | 1,105,602 | -0.13(-0.91%) |
Nov 09, 2020 | 14.42 | 14.45 | 14.17 | 14.18 | 1,358,501 | -0.14(-0.95%) |
Nov 06, 2020 | 14.23 | 14.34 | 14.19 | 14.32 | 945,596 | +0.03(+0.23%) |
Nov 05, 2020 | 14.20 | 14.29 | 14.19 | 14.29 | 1,063,152 | +0.19(+1.38%) |
Nov 04, 2020 | 13.92 | 14.12 | 13.91 | 14.09 | 1,391,016 | +0.47(+3.47%) |
Nov 03, 2020 | 13.46 | 13.68 | 13.43 | 13.62 | 579,019 | +0.23(+1.74%) |
Nov 02, 2020 | 13.44 | 13.54 | 13.27 | 13.39 | 948,574 | +0.01(+0.05%) |
Oct 30, 2020 | 13.55 | 13.58 | 13.26 | 13.38 | 1,297,701 | -0.25(-1.85%) |
Oct 29, 2020 | 13.44 | 13.73 | 13.44 | 13.63 | 745,629 | +0.22(+1.64%) |
Oct 28, 2020 | 13.68 | 13.68 | 13.40 | 13.41 | 1,792,968 | -0.43(-3.13%) |
Oct 27, 2020 | 13.80 | 13.86 | 13.75 | 13.85 | 689,809 | +0.10(+0.71%) |
Oct 26, 2020 | 13.85 | 13.92 | 13.62 | 13.75 | 1,135,264 | -0.17(-1.21%) |
Oct 23, 2020 | 13.88 | 13.92 | 13.81 | 13.92 | 817,094 | +0.04(+0.28%) |
Oct 22, 2020 | 13.90 | 13.90 | 13.73 | 13.88 | 766,101 | +0.03(+0.19%) |
Oct 21, 2020 | 13.85 | 13.93 | 13.83 | 13.85 | 796,057 | -0.01(-0.05%) |
Oct 20, 2020 | 13.83 | 13.93 | 13.79 | 13.86 | 700,196 | +0.05(+0.37%) |
Oct 19, 2020 | 14.03 | 14.05 | 13.78 | 13.81 | 1,272,131 | -0.12(-0.90%) |
Oct 16, 2020 | 14.00 | 14.09 | 13.93 | 13.93 | 1,552,226 | -0.02(-0.14%) |
Oct 15, 2020 | 13.93 | 13.98 | 13.93 | 13.95 | 1,433,124 | -0.02(-0.14%) |
Oct 14, 2020 | 13.96 | 13.97 | 13.93 | 13.97 | 894,071 | +0.01(+0.05%) |
Oct 13, 2020 | 13.93 | 13.97 | 13.93 | 13.96 | 771,130 | +0.03(+0.23%) |
Oct 12, 2020 | 13.96 | 13.98 | 13.93 | 13.93 | 1,073,910 | -0.03(-0.23%) |
Oct 09, 2020 | 13.94 | 13.96 | 13.93 | 13.96 | 709,107 | +0.03(+0.18%) |
Oct 08, 2020 | 13.94 | 13.94 | 13.91 | 13.94 | 574,514 | +0.03(+0.23%) |
Oct 07, 2020 | 13.85 | 13.92 | 13.85 | 13.91 | 501,088 | +0.08(+0.56%) |
Oct 06, 2020 | 13.89 | 13.91 | 13.80 | 13.83 | 902,220 | -0.06(-0.41%) |
Oct 05, 2020 | 13.82 | 13.89 | 13.82 | 13.89 | 665,698 | +0.12(+0.88%) |
Oct 02, 2020 | 13.72 | 13.83 | 13.71 | 13.77 | 741,282 | -0.07(-0.51%) |
Oct 01, 2020 | 13.82 | 13.87 | 13.82 | 13.84 | 712,493 | +0.03(+0.23%) |
Sep 30, 2020 | 13.77 | 13.85 | 13.71 | 13.80 | 847,425 | +0.04(+0.28%) |
Sep 29, 2020 | 13.75 | 13.78 | 13.74 | 13.77 | 894,309 | +0.02(+0.14%) |
Sep 28, 2020 | 13.73 | 13.75 | 13.69 | 13.75 | 801,786 | +0.09(+0.66%) |
Sep 25, 2020 | 13.45 | 13.66 | 13.45 | 13.66 | 676,775 | +0.22(+1.62%) |
Sep 24, 2020 | 13.31 | 13.53 | 13.29 | 13.44 | 661,909 | +0.02(+0.14%) |
Sep 23, 2020 | 13.58 | 13.61 | 13.38 | 13.42 | 749,176 | -0.19(-1.36%) |
Sep 22, 2020 | 13.53 | 13.62 | 13.46 | 13.61 | 667,619 | +0.10(+0.76%) |
Sep 21, 2020 | 13.32 | 13.50 | 13.25 | 13.50 | 1,264,678 | +0.05(+0.34%) |
Sep 18, 2020 | 13.67 | 13.70 | 13.31 | 13.46 | 1,551,152 | -0.16(-1.21%) |
Sep 17, 2020 | 13.50 | 13.70 | 13.41 | 13.62 | 1,749,200 | -0.19(-1.38%) |
Sep 16, 2020 | 14.01 | 14.01 | 13.79 | 13.81 | 1,512,925 | -0.16(-1.13%) |
Sep 15, 2020 | 13.92 | 14.00 | 13.91 | 13.97 | 928,631 | +0.15(+1.10%) |
Sep 14, 2020 | 13.67 | 13.86 | 13.67 | 13.82 | 817,865 | +0.27(+1.97%) |
Sep 11, 2020 | 13.67 | 13.74 | 13.40 | 13.55 | 1,141,277 | -0.03(-0.19%) |
Sep 10, 2020 | 13.89 | 13.92 | 13.53 | 13.58 | 1,541,978 | -0.20(-1.47%) |
Sep 09, 2020 | 13.62 | 13.85 | 13.60 | 13.78 | 1,458,368 | +0.31(+2.31%) |
Sep 08, 2020 | 13.53 | 13.72 | 13.44 | 13.47 | 2,449,530 | -0.37(-2.70%) |
Sep 04, 2020 | 13.82 | 13.93 | 13.35 | 13.84 | 2,572,212 | -0.05(-0.36%) |
Sep 03, 2020 | 14.08 | 14.08 | 13.80 | 13.89 | 1,739,881 | -0.22(-1.57%) |
Sep 02, 2020 | 14.10 | 14.12 | 14.05 | 14.12 | 1,400,722 | +0.03(+0.18%) |
Sep 01, 2020 | 14.08 | 14.11 | 14.05 | 14.09 | 1,155,255 | +0.06(+0.41%) |
Aug 31, 2020 | 14.02 | 14.06 | 14.00 | 14.03 | 1,148,518 | +0.01(+0.09%) |
Aug 28, 2020 | 13.99 | 14.02 | 13.96 | 14.02 | 712,943 | +0.05(+0.36%) |
Aug 27, 2020 | 14.01 | 14.02 | 13.91 | 13.97 | 853,154 | -0.02(-0.14%) |
Aug 26, 2020 | 13.93 | 14.00 | 13.92 | 13.99 | 798,673 | +0.10(+0.73%) |
Aug 25, 2020 | 13.88 | 13.91 | 13.84 | 13.89 | 820,957 | +0.04(+0.32%) |
Aug 24, 2020 | 13.93 | 13.93 | 13.80 | 13.84 | 1,129,858 | +0.00(+0.00%) |
Aug 21, 2020 | 13.78 | 13.85 | 13.76 | 13.84 | 890,315 | +0.06(+0.41%) |
Aug 20, 2020 | 13.77 | 13.79 | 13.76 | 13.79 | 871,845 | +0.02(+0.14%) |
Aug 19, 2020 | 13.77 | 13.77 | 13.76 | 13.77 | 1,039,033 | +0.00(+0.00%) |
Aug 18, 2020 | 13.77 | 13.77 | 13.75 | 13.77 | 828,084 | -0.01(-0.05%) |
Aug 17, 2020 | 13.76 | 13.77 | 13.75 | 13.77 | 703,958 | +0.03(+0.21%) |
Aug 14, 2020 | 13.75 | 13.76 | 13.72 | 13.75 | 615,906 | +0.03(+0.20%) |
Aug 13, 2020 | 13.74 | 13.75 | 13.71 | 13.72 | 837,046 | +0.01(+0.09%) |
Aug 12, 2020 | 13.67 | 13.72 | 13.66 | 13.71 | 637,956 | +0.09(+0.65%) |
Aug 11, 2020 | 13.71 | 13.71 | 13.62 | 13.62 | 1,091,061 | -0.09(-0.64%) |
Aug 10, 2020 | 13.69 | 13.71 | 13.65 | 13.71 | 908,289 | +0.02(+0.14%) |
Aug 07, 2020 | 13.70 | 13.70 | 13.63 | 13.69 | 720,443 | +0.01(+0.05%) |
Aug 06, 2020 | 13.68 | 13.69 | 13.65 | 13.68 | 817,697 | +0.00(+0.00%) |
Aug 05, 2020 | 13.67 | 13.68 | 13.65 | 13.68 | 733,928 | +0.04(+0.28%) |
Aug 04, 2020 | 13.61 | 13.64 | 13.60 | 13.64 | 656,870 | +0.03(+0.23%) |