Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.21 | 18.29 | 18.09 | 18.15 | 1,232,053 | -0.10(-0.55%) |
Sep 29, 2020 | 18.16 | 18.26 | 18.13 | 18.25 | 1,295,972 | +0.15(+0.83%) |
Sep 28, 2020 | 18.01 | 18.11 | 17.94 | 18.10 | 1,161,181 | +0.19(+1.06%) |
Sep 25, 2020 | 17.87 | 17.95 | 17.82 | 17.91 | 1,220,300 | -0.06(-0.33%) |
Sep 24, 2020 | 17.85 | 18.05 | 17.80 | 17.97 | 2,831,369 | +0.06(+0.34%) |
Sep 23, 2020 | 18.13 | 18.16 | 17.84 | 17.91 | 2,915,039 | -0.39(-2.13%) |
Sep 22, 2020 | 18.39 | 18.43 | 18.25 | 18.30 | 1,791,893 | -0.07(-0.38%) |
Sep 21, 2020 | 18.42 | 18.47 | 18.10 | 18.37 | 3,076,429 | -0.38(-2.03%) |
Sep 18, 2020 | 18.75 | 18.85 | 18.71 | 18.75 | 1,248,300 | +0.02(+0.11%) |
Sep 17, 2020 | 18.64 | 18.75 | 18.59 | 18.73 | 1,183,747 | -0.11(-0.58%) |
Sep 16, 2020 | 18.95 | 18.95 | 18.78 | 18.84 | 1,610,806 | +0.05(+0.27%) |
Sep 15, 2020 | 18.89 | 18.91 | 18.73 | 18.79 | 1,222,592 | -0.04(-0.21%) |
Sep 14, 2020 | 18.80 | 18.88 | 18.79 | 18.83 | 1,149,118 | +0.14(+0.75%) |
Sep 11, 2020 | 18.76 | 18.80 | 18.65 | 18.69 | 904,900 | +0.01(+0.05%) |
Sep 10, 2020 | 18.88 | 18.91 | 18.67 | 18.68 | 1,490,734 | -0.07(-0.37%) |
Sep 09, 2020 | 18.69 | 18.76 | 18.66 | 18.75 | 1,401,828 | +0.19(+1.02%) |
Sep 08, 2020 | 18.38 | 18.66 | 18.34 | 18.56 | 2,270,434 | -0.06(-0.32%) |
Sep 04, 2020 | 18.54 | 18.64 | 18.44 | 18.62 | 2,121,200 | +0.08(+0.43%) |
Sep 03, 2020 | 18.67 | 18.72 | 18.48 | 18.54 | 2,483,062 | -0.15(-0.80%) |
Sep 02, 2020 | 18.82 | 18.83 | 18.58 | 18.69 | 4,251,829 | -0.26(-1.37%) |
Sep 01, 2020 | 19.16 | 19.16 | 18.88 | 18.95 | 2,923,529 | +0.01(+0.05%) |
Aug 31, 2020 | 18.93 | 19.00 | 18.87 | 18.94 | 2,160,859 | +0.05(+0.26%) |
Aug 28, 2020 | 18.85 | 18.98 | 18.78 | 18.89 | 2,038,600 | +0.33(+1.78%) |
Aug 27, 2020 | 18.95 | 18.96 | 18.37 | 18.56 | 5,713,286 | -0.22(-1.17%) |
Aug 26, 2020 | 18.47 | 18.80 | 18.45 | 18.78 | 4,416,841 | +0.23(+1.24%) |
Aug 25, 2020 | 18.53 | 18.56 | 18.41 | 18.55 | 2,454,046 | +0.02(+0.11%) |
Aug 24, 2020 | 18.73 | 18.73 | 18.50 | 18.53 | 3,046,103 | -0.11(-0.59%) |
Aug 21, 2020 | 18.66 | 18.71 | 18.49 | 18.64 | 3,688,600 | -0.13(-0.69%) |
Aug 20, 2020 | 18.56 | 18.81 | 18.53 | 18.77 | 3,443,854 | +0.10(+0.54%) |
Aug 19, 2020 | 19.16 | 19.20 | 18.61 | 18.67 | 6,831,812 | -0.60(-3.11%) |
Aug 18, 2020 | 19.36 | 19.39 | 19.02 | 19.27 | 4,213,747 | +0.18(+0.94%) |
Aug 17, 2020 | 18.92 | 19.15 | 18.91 | 19.09 | 2,621,985 | +0.39(+2.09%) |
Aug 14, 2020 | 18.78 | 18.80 | 18.59 | 18.70 | 4,064,400 | -0.07(-0.37%) |
Aug 13, 2020 | 18.60 | 18.91 | 18.58 | 18.77 | 5,603,725 | +0.41(+2.23%) |
Aug 12, 2020 | 18.70 | 18.75 | 18.34 | 18.36 | 7,810,384 | -0.08(-0.43%) |
Aug 11, 2020 | 18.79 | 18.84 | 18.37 | 18.44 | 10,197,310 | -1.04(-5.34%) |
Aug 10, 2020 | 19.59 | 19.72 | 19.43 | 19.48 | 3,878,000 | -0.05(-0.26%) |
Aug 07, 2020 | 19.74 | 19.75 | 19.39 | 19.53 | 5,941,400 | -0.32(-1.61%) |
Aug 06, 2020 | 19.82 | 19.91 | 19.72 | 19.85 | 5,669,566 | +0.23(+1.17%) |
Aug 05, 2020 | 19.63 | 19.78 | 19.52 | 19.62 | 7,515,109 | +0.20(+1.03%) |
Aug 04, 2020 | 19.01 | 19.42 | 18.97 | 19.42 | 3,670,444 | +0.42(+2.21%) |
Aug 03, 2020 | 18.95 | 19.03 | 18.85 | 19.00 | 2,623,056 | +0.01(+0.05%) |
Jul 31, 2020 | 18.90 | 19.02 | 18.86 | 18.99 | 3,037,600 | +0.17(+0.90%) |
Jul 30, 2020 | 18.79 | 18.88 | 18.65 | 18.82 | 3,083,075 | -0.13(-0.69%) |
Jul 29, 2020 | 18.85 | 19.05 | 18.68 | 18.95 | 3,842,313 | +0.13(+0.69%) |
Jul 28, 2020 | 18.65 | 18.87 | 18.58 | 18.82 | 3,151,157 | +0.16(+0.86%) |
Jul 27, 2020 | 18.63 | 18.72 | 18.59 | 18.66 | 3,126,125 | +0.36(+1.97%) |
Jul 24, 2020 | 18.35 | 18.35 | 18.26 | 18.30 | 1,835,700 | +0.16(+0.88%) |
Jul 23, 2020 | 18.05 | 18.27 | 17.99 | 18.14 | 4,086,011 | +0.15(+0.83%) |
Jul 22, 2020 | 17.82 | 18.00 | 17.79 | 17.99 | 1,623,597 | +0.28(+1.58%) |
Jul 21, 2020 | 17.67 | 17.74 | 17.64 | 17.71 | 1,876,496 | +0.20(+1.14%) |
Jul 20, 2020 | 17.50 | 17.53 | 17.44 | 17.51 | 1,053,429 | +0.08(+0.46%) |
Jul 17, 2020 | 17.42 | 17.43 | 17.37 | 17.43 | 858,900 | +0.15(+0.87%) |
Jul 16, 2020 | 17.41 | 17.41 | 17.27 | 17.28 | 1,171,858 | -0.15(-0.86%) |
Jul 15, 2020 | 17.38 | 17.45 | 17.34 | 17.43 | 1,276,272 | +0.00(+0.00%) |
Jul 14, 2020 | 17.31 | 17.43 | 17.29 | 17.43 | 1,537,863 | +0.10(+0.58%) |
Jul 13, 2020 | 17.40 | 17.45 | 17.32 | 17.33 | 1,417,381 | +0.01(+0.06%) |
Jul 10, 2020 | 17.42 | 17.42 | 17.26 | 17.32 | 1,043,900 | -0.05(-0.29%) |
Jul 09, 2020 | 17.44 | 17.47 | 17.28 | 17.37 | 1,469,949 | -0.06(-0.34%) |
Jul 08, 2020 | 17.45 | 17.49 | 17.38 | 17.43 | 1,646,817 | +0.13(+0.75%) |
Jul 07, 2020 | 17.15 | 17.30 | 17.14 | 17.30 | 1,357,106 | +0.11(+0.64%) |
Jul 06, 2020 | 17.19 | 17.20 | 17.12 | 17.19 | 1,022,814 | +0.11(+0.64%) |
Jul 02, 2020 | 16.98 | 17.12 | 16.98 | 17.08 | 1,303,400 | +0.03(+0.18%) |
Jul 01, 2020 | 17.10 | 17.11 | 16.93 | 17.05 | 2,109,323 | -0.09(-0.53%) |
Jun 30, 2020 | 17.03 | 17.19 | 17.02 | 17.14 | 2,005,828 | +0.08(+0.47%) |
Jun 29, 2020 | 17.07 | 17.07 | 17.01 | 17.06 | 1,089,036 | +0.02(+0.12%) |
Jun 26, 2020 | 16.89 | 17.05 | 16.71 | 17.04 | 1,472,800 | +0.08(+0.47%) |
Jun 25, 2020 | 16.96 | 16.98 | 16.91 | 16.96 | 1,053,392 | -0.04(-0.24%) |
Jun 24, 2020 | 17.00 | 17.10 | 16.94 | 17.00 | 1,695,790 | -0.03(-0.18%) |
Jun 23, 2020 | 16.97 | 17.04 | 16.95 | 17.03 | 1,141,391 | +0.15(+0.89%) |
Jun 22, 2020 | 16.92 | 16.97 | 16.84 | 16.88 | 1,447,102 | +0.09(+0.54%) |
Jun 19, 2020 | 16.68 | 16.80 | 16.66 | 16.79 | 1,450,900 | +0.18(+1.08%) |
Jun 18, 2020 | 16.59 | 16.62 | 16.53 | 16.61 | 739,626 | -0.02(-0.12%) |
Jun 17, 2020 | 16.60 | 16.65 | 16.56 | 16.63 | 972,273 | +0.03(+0.18%) |
Jun 16, 2020 | 16.58 | 16.65 | 16.51 | 16.60 | 1,142,787 | -0.02(-0.12%) |
Jun 15, 2020 | 16.42 | 16.65 | 16.40 | 16.62 | 1,404,148 | -0.05(-0.30%) |
Jun 12, 2020 | 16.75 | 16.78 | 16.64 | 16.67 | 1,382,100 | +0.05(+0.30%) |
Jun 11, 2020 | 16.75 | 16.80 | 16.58 | 16.62 | 1,698,994 | -0.10(-0.60%) |
Jun 10, 2020 | 16.60 | 16.75 | 16.45 | 16.72 | 1,277,076 | +0.22(+1.33%) |
Jun 09, 2020 | 16.50 | 16.56 | 16.45 | 16.50 | 1,124,817 | +0.16(+0.98%) |
Jun 08, 2020 | 16.26 | 16.37 | 16.23 | 16.34 | 1,345,558 | +0.17(+1.05%) |
Jun 05, 2020 | 16.25 | 16.25 | 16.08 | 16.17 | 1,828,100 | -0.35(-2.12%) |
Jun 04, 2020 | 16.49 | 16.56 | 16.37 | 16.52 | 901,002 | +0.19(+1.16%) |
Jun 03, 2020 | 16.41 | 16.47 | 16.26 | 16.33 | 1,893,363 | -0.30(-1.80%) |
Jun 02, 2020 | 16.80 | 16.80 | 16.58 | 16.63 | 998,551 | -0.13(-0.78%) |
Jun 01, 2020 | 16.70 | 16.76 | 16.62 | 16.76 | 1,593,070 | +0.08(+0.48%) |
May 29, 2020 | 16.62 | 16.72 | 16.61 | 16.68 | 1,460,600 | +0.14(+0.85%) |
May 28, 2020 | 16.63 | 16.63 | 16.47 | 16.54 | 1,291,180 | +0.04(+0.24%) |
May 27, 2020 | 16.32 | 16.51 | 16.30 | 16.50 | 2,089,531 | +0.02(+0.12%) |
May 26, 2020 | 16.68 | 16.69 | 16.45 | 16.48 | 1,910,428 | -0.23(-1.38%) |
May 22, 2020 | 16.68 | 16.73 | 16.66 | 16.71 | 1,130,600 | +0.10(+0.60%) |
May 21, 2020 | 16.76 | 16.76 | 16.53 | 16.61 | 1,254,264 | -0.23(-1.37%) |
May 20, 2020 | 16.84 | 16.88 | 16.77 | 16.84 | 1,187,866 | +0.04(+0.24%) |
May 19, 2020 | 16.77 | 16.83 | 16.68 | 16.80 | 1,187,156 | +0.13(+0.78%) |
May 18, 2020 | 16.87 | 16.87 | 16.63 | 16.67 | 1,242,260 | -0.12(-0.71%) |
May 15, 2020 | 16.83 | 16.86 | 16.70 | 16.79 | 1,884,800 | +0.10(+0.60%) |
May 14, 2020 | 16.55 | 16.71 | 16.52 | 16.69 | 2,270,663 | +0.16(+0.97%) |
May 13, 2020 | 16.50 | 16.54 | 16.43 | 16.53 | 1,813,845 | +0.14(+0.85%) |
May 12, 2020 | 16.42 | 16.47 | 16.34 | 16.39 | 1,018,323 | +0.07(+0.43%) |
May 11, 2020 | 16.41 | 16.45 | 16.28 | 16.32 | 1,204,330 | -0.10(-0.61%) |
May 08, 2020 | 16.50 | 16.57 | 16.38 | 16.42 | 1,693,400 | -0.11(-0.67%) |
May 07, 2020 | 16.30 | 16.58 | 16.30 | 16.53 | 1,799,915 | +0.25(+1.54%) |
May 06, 2020 | 16.29 | 16.36 | 16.19 | 16.28 | 1,726,722 | -0.18(-1.09%) |
May 05, 2020 | 16.41 | 16.49 | 16.31 | 16.46 | 4,739,284 | +0.04(+0.24%) |
May 04, 2020 | 16.42 | 16.47 | 16.36 | 16.42 | 1,669,214 | +0.05(+0.31%) |
May 01, 2020 | 16.18 | 16.42 | 16.15 | 16.37 | 2,676,200 | +0.12(+0.74%) |
Apr 30, 2020 | 16.40 | 16.44 | 16.18 | 16.25 | 2,394,997 | -0.28(-1.69%) |
Apr 29, 2020 | 16.42 | 16.54 | 16.35 | 16.53 | 1,369,571 | +0.09(+0.55%) |
Apr 28, 2020 | 16.50 | 16.50 | 16.30 | 16.44 | 1,854,222 | -0.10(-0.60%) |
Apr 27, 2020 | 16.47 | 16.65 | 16.42 | 16.54 | 1,731,199 | -0.11(-0.66%) |
Apr 24, 2020 | 16.71 | 16.75 | 16.47 | 16.65 | 1,595,800 | -0.05(-0.30%) |
Apr 23, 2020 | 16.75 | 16.75 | 16.56 | 16.70 | 1,311,196 | +0.12(+0.72%) |
Apr 22, 2020 | 16.44 | 16.58 | 16.41 | 16.58 | 1,383,562 | +0.35(+2.16%) |
Apr 21, 2020 | 16.15 | 16.28 | 16.07 | 16.23 | 2,305,861 | -0.11(-0.67%) |
Apr 20, 2020 | 16.22 | 16.39 | 16.19 | 16.34 | 1,738,993 | +0.10(+0.62%) |
Apr 17, 2020 | 16.41 | 16.48 | 16.17 | 16.24 | 1,815,000 | -0.30(-1.81%) |
Apr 16, 2020 | 16.59 | 16.70 | 16.45 | 16.54 | 1,010,673 | -0.06(-0.36%) |
Apr 15, 2020 | 16.57 | 16.63 | 16.45 | 16.60 | 1,186,893 | -0.01(-0.06%) |
Apr 14, 2020 | 16.65 | 16.82 | 16.56 | 16.61 | 3,371,600 | +0.07(+0.42%) |
Apr 13, 2020 | 16.29 | 16.63 | 16.23 | 16.54 | 3,621,805 | +0.34(+2.10%) |
Apr 09, 2020 | 16.15 | 16.28 | 16.08 | 16.20 | 4,233,400 | +0.37(+2.34%) |
Apr 08, 2020 | 15.94 | 15.95 | 15.81 | 15.83 | 2,801,630 | -0.13(-0.81%) |
Apr 07, 2020 | 15.97 | 15.97 | 15.81 | 15.96 | 1,830,533 | -0.10(-0.62%) |
Apr 06, 2020 | 15.83 | 16.07 | 15.75 | 16.06 | 2,091,111 | +0.43(+2.75%) |
Apr 03, 2020 | 15.59 | 15.66 | 15.50 | 15.63 | 1,322,000 | +0.08(+0.51%) |
Apr 02, 2020 | 15.50 | 15.60 | 15.43 | 15.55 | 1,117,274 | +0.24(+1.57%) |
Apr 01, 2020 | 15.17 | 15.35 | 15.13 | 15.31 | 1,552,297 | +0.16(+1.06%) |
Mar 31, 2020 | 15.60 | 15.60 | 15.15 | 15.15 | 1,484,021 | -0.47(-3.01%) |
Mar 30, 2020 | 15.66 | 15.67 | 15.44 | 15.62 | 1,711,542 | +0.01(+0.06%) |
Mar 27, 2020 | 15.80 | 15.80 | 15.56 | 15.61 | 1,855,000 | -0.11(-0.70%) |
Mar 26, 2020 | 15.79 | 15.84 | 15.56 | 15.72 | 1,854,584 | +0.24(+1.55%) |
Mar 25, 2020 | 15.64 | 15.64 | 15.45 | 15.48 | 2,127,182 | -0.28(-1.78%) |
Mar 24, 2020 | 15.81 | 15.83 | 15.44 | 15.76 | 2,851,316 | +0.80(+5.35%) |
Mar 23, 2020 | 14.59 | 15.04 | 14.56 | 14.96 | 3,508,704 | +0.62(+4.32%) |
Mar 20, 2020 | 14.39 | 14.44 | 14.23 | 14.34 | 1,888,400 | +0.22(+1.56%) |
Mar 19, 2020 | 14.20 | 14.38 | 14.11 | 14.12 | 4,621,520 | -0.26(-1.81%) |
Mar 18, 2020 | 14.49 | 14.61 | 14.18 | 14.38 | 5,152,210 | -0.34(-2.31%) |
Mar 17, 2020 | 14.35 | 14.96 | 14.32 | 14.72 | 4,815,805 | +0.19(+1.31%) |
Mar 16, 2020 | 14.00 | 14.62 | 13.93 | 14.53 | 2,569,427 | -0.14(-0.95%) |
Mar 13, 2020 | 15.28 | 15.31 | 14.48 | 14.67 | 6,446,200 | -0.47(-3.10%) |
Mar 12, 2020 | 15.53 | 15.53 | 15.03 | 15.14 | 4,350,688 | -0.62(-3.93%) |
Mar 11, 2020 | 16.00 | 16.01 | 15.72 | 15.76 | 2,069,640 | -0.07(-0.44%) |
Mar 10, 2020 | 16.00 | 16.00 | 15.81 | 15.83 | 2,385,423 | -0.33(-2.04%) |
Mar 09, 2020 | 16.25 | 16.25 | 16.00 | 16.16 | 1,842,638 | +0.05(+0.31%) |
Mar 06, 2020 | 16.21 | 16.29 | 15.85 | 16.11 | 2,850,100 | -0.01(-0.06%) |
Mar 05, 2020 | 15.97 | 16.12 | 15.93 | 16.12 | 1,825,055 | +0.34(+2.15%) |
Mar 04, 2020 | 15.80 | 15.84 | 15.73 | 15.78 | 1,265,207 | +0.03(+0.19%) |
Mar 03, 2020 | 15.44 | 15.87 | 15.42 | 15.75 | 1,646,603 | +0.48(+3.14%) |
Mar 02, 2020 | 15.34 | 15.43 | 15.25 | 15.27 | 1,589,666 | +0.09(+0.59%) |
Feb 28, 2020 | 15.64 | 15.64 | 15.05 | 15.18 | 2,997,900 | -0.58(-3.68%) |
Feb 27, 2020 | 15.92 | 15.98 | 15.74 | 15.76 | 2,150,072 | +0.00(+0.00%) |
Feb 26, 2020 | 15.74 | 15.89 | 15.65 | 15.76 | 1,141,010 | +0.07(+0.45%) |
Feb 25, 2020 | 15.88 | 15.96 | 15.64 | 15.69 | 1,805,320 | -0.29(-1.81%) |
Feb 24, 2020 | 16.21 | 16.22 | 15.89 | 15.98 | 2,103,957 | +0.15(+0.95%) |
Feb 21, 2020 | 15.80 | 15.88 | 15.77 | 15.83 | 1,063,600 | +0.24(+1.54%) |
Feb 20, 2020 | 15.55 | 15.63 | 15.54 | 15.59 | 784,855 | +0.06(+0.39%) |
Feb 19, 2020 | 15.45 | 15.53 | 15.43 | 15.53 | 521,751 | +0.09(+0.58%) |
Feb 18, 2020 | 15.33 | 15.45 | 15.29 | 15.44 | 439,079 | +0.20(+1.31%) |
Feb 14, 2020 | 15.21 | 15.25 | 15.21 | 15.24 | 627,200 | +0.07(+0.46%) |
Feb 13, 2020 | 15.16 | 15.20 | 15.14 | 15.17 | 520,132 | +0.08(+0.53%) |
Feb 12, 2020 | 15.08 | 15.12 | 15.06 | 15.09 | 252,042 | +0.00(+0.00%) |
Feb 11, 2020 | 15.14 | 15.15 | 15.04 | 15.09 | 680,004 | -0.06(-0.40%) |
Feb 10, 2020 | 15.17 | 15.18 | 15.13 | 15.15 | 588,712 | +0.04(+0.26%) |
Feb 07, 2020 | 15.11 | 15.15 | 15.06 | 15.11 | 630,700 | +0.03(+0.20%) |
Feb 06, 2020 | 15.06 | 15.10 | 15.04 | 15.08 | 543,500 | +0.08(+0.53%) |
Feb 05, 2020 | 14.98 | 15.02 | 14.95 | 15.00 | 672,078 | +0.03(+0.20%) |
Feb 04, 2020 | 15.03 | 15.04 | 14.92 | 14.97 | 765,024 | -0.21(-1.38%) |
Feb 03, 2020 | 15.21 | 15.21 | 15.12 | 15.18 | 987,568 | -0.09(-0.59%) |
Jan 31, 2020 | 15.23 | 15.30 | 15.22 | 15.27 | 777,400 | +0.08(+0.53%) |
Jan 30, 2020 | 15.21 | 15.27 | 15.14 | 15.19 | 865,834 | +0.00(+0.00%) |
Jan 29, 2020 | 15.11 | 15.19 | 15.09 | 15.19 | 526,781 | +0.08(+0.53%) |
Jan 28, 2020 | 15.17 | 15.20 | 15.09 | 15.11 | 371,674 | -0.13(-0.85%) |
Jan 27, 2020 | 15.27 | 15.27 | 15.18 | 15.24 | 896,652 | +0.11(+0.73%) |
Jan 24, 2020 | 15.03 | 15.17 | 15.02 | 15.13 | 736,500 | +0.08(+0.53%) |
Jan 23, 2020 | 15.01 | 15.10 | 15.00 | 15.05 | 411,635 | +0.04(+0.27%) |
Jan 22, 2020 | 14.99 | 15.01 | 14.97 | 15.01 | 359,214 | +0.01(+0.07%) |
Jan 21, 2020 | 14.91 | 15.02 | 14.88 | 15.00 | 584,385 | +0.01(+0.07%) |
Jan 17, 2020 | 14.98 | 15.04 | 14.96 | 14.99 | 440,500 | +0.03(+0.20%) |
Jan 16, 2020 | 14.96 | 14.98 | 14.90 | 14.96 | 405,395 | -0.02(-0.13%) |
Jan 15, 2020 | 14.96 | 15.00 | 14.91 | 14.98 | 395,216 | +0.09(+0.60%) |
Jan 14, 2020 | 14.85 | 14.90 | 14.83 | 14.89 | 567,412 | -0.02(-0.13%) |
Jan 13, 2020 | 14.96 | 14.97 | 14.91 | 14.91 | 695,723 | -0.11(-0.73%) |
Jan 10, 2020 | 14.95 | 15.05 | 14.95 | 15.02 | 394,600 | +0.09(+0.60%) |
Jan 09, 2020 | 14.93 | 14.97 | 14.87 | 14.93 | 502,085 | -0.09(-0.60%) |
Jan 08, 2020 | 15.19 | 15.19 | 14.95 | 15.02 | 3,292,666 | -0.12(-0.79%) |
Jan 07, 2020 | 15.09 | 15.15 | 15.08 | 15.14 | 719,633 | +0.06(+0.40%) |
Jan 06, 2020 | 15.18 | 15.18 | 15.03 | 15.08 | 779,179 | +0.16(+1.07%) |
Jan 03, 2020 | 14.91 | 14.99 | 14.87 | 14.92 | 794,300 | +0.21(+1.43%) |
Jan 02, 2020 | 14.70 | 14.74 | 14.67 | 14.71 | 6,353,595 | +0.09(+0.62%) |
Dec 31, 2019 | 14.67 | 14.68 | 14.61 | 14.62 | 712,000 | +0.03(+0.21%) |
Dec 30, 2019 | 14.55 | 14.61 | 14.55 | 14.59 | 281,161 | +0.04(+0.27%) |
Dec 27, 2019 | 14.55 | 14.59 | 14.54 | 14.55 | 267,700 | -0.01(-0.07%) |
Dec 26, 2019 | 14.52 | 14.57 | 14.51 | 14.56 | 431,421 | +0.12(+0.83%) |
Dec 24, 2019 | 14.42 | 14.45 | 14.36 | 14.44 | 439,900 | +0.13(+0.91%) |
Dec 23, 2019 | 14.24 | 14.31 | 14.24 | 14.31 | 228,088 | +0.09(+0.63%) |
Dec 20, 2019 | 14.23 | 14.26 | 14.21 | 14.22 | 303,500 | -0.03(-0.21%) |
Dec 19, 2019 | 14.23 | 14.27 | 14.20 | 14.25 | 266,392 | +0.03(+0.21%) |
Dec 18, 2019 | 14.20 | 14.24 | 14.18 | 14.22 | 505,689 | +0.01(+0.07%) |
Dec 17, 2019 | 14.23 | 14.23 | 14.20 | 14.21 | 327,215 | -0.01(-0.07%) |
Dec 16, 2019 | 14.23 | 14.25 | 14.19 | 14.22 | 406,374 | +0.00(+0.00%) |
Dec 13, 2019 | 14.15 | 14.24 | 14.11 | 14.22 | 339,200 | +0.07(+0.49%) |
Dec 12, 2019 | 14.28 | 14.29 | 14.10 | 14.15 | 528,022 | -0.06(-0.42%) |
Dec 11, 2019 | 14.14 | 14.24 | 14.12 | 14.21 | 549,398 | +0.11(+0.78%) |
Dec 10, 2019 | 14.14 | 14.14 | 14.08 | 14.10 | 201,887 | +0.03(+0.21%) |
Dec 09, 2019 | 14.08 | 14.09 | 14.05 | 14.07 | 252,255 | +0.01(+0.07%) |
Dec 06, 2019 | 14.08 | 14.09 | 14.05 | 14.06 | 612,700 | -0.16(-1.13%) |
Dec 05, 2019 | 14.23 | 14.26 | 14.19 | 14.22 | 323,091 | +0.01(+0.07%) |
Dec 04, 2019 | 14.22 | 14.23 | 14.17 | 14.21 | 299,333 | -0.01(-0.07%) |
Dec 03, 2019 | 14.22 | 14.28 | 14.21 | 14.22 | 909,961 | +0.14(+0.99%) |
Dec 02, 2019 | 14.04 | 14.11 | 14.04 | 14.08 | 640,995 | -0.08(-0.56%) |
Nov 29, 2019 | 14.01 | 14.16 | 14.01 | 14.16 | 266,600 | +0.15(+1.07%) |
Nov 27, 2019 | 14.02 | 14.03 | 13.99 | 14.01 | 354,300 | -0.07(-0.50%) |
Nov 26, 2019 | 14.00 | 14.09 | 13.96 | 14.08 | 205,372 | +0.07(+0.50%) |
Nov 25, 2019 | 14.04 | 14.07 | 14.00 | 14.01 | 440,146 | -0.07(-0.50%) |
Nov 22, 2019 | 14.12 | 14.15 | 14.08 | 14.08 | 1,140,100 | -0.04(-0.28%) |
Nov 21, 2019 | 14.16 | 14.16 | 14.09 | 14.12 | 332,572 | -0.06(-0.42%) |
Nov 20, 2019 | 14.16 | 14.22 | 14.12 | 14.18 | 364,177 | +0.00(+0.00%) |
Nov 19, 2019 | 14.14 | 14.21 | 14.12 | 14.18 | 469,742 | +0.01(+0.07%) |
Nov 18, 2019 | 14.11 | 14.19 | 13.86 | 14.17 | 365,382 | +0.05(+0.35%) |
Nov 15, 2019 | 14.14 | 14.15 | 14.10 | 14.12 | 221,500 | -0.05(-0.35%) |
Nov 14, 2019 | 14.14 | 14.20 | 14.11 | 14.17 | 407,076 | +0.07(+0.50%) |
Nov 13, 2019 | 14.09 | 14.12 | 14.06 | 14.10 | 526,723 | +0.05(+0.36%) |
Nov 12, 2019 | 14.01 | 14.07 | 13.92 | 14.05 | 662,590 | +0.04(+0.29%) |
Nov 11, 2019 | 14.05 | 14.08 | 13.94 | 14.01 | 617,100 | -0.04(-0.28%) |
Nov 08, 2019 | 14.08 | 14.14 | 14.04 | 14.05 | 381,900 | -0.09(-0.64%) |
Nov 07, 2019 | 14.33 | 14.34 | 14.07 | 14.14 | 1,057,170 | -0.23(-1.60%) |
Nov 06, 2019 | 14.36 | 14.39 | 14.31 | 14.37 | 737,445 | +0.06(+0.42%) |
Nov 05, 2019 | 14.43 | 14.43 | 14.25 | 14.31 | 519,507 | -0.22(-1.51%) |
Nov 04, 2019 | 14.50 | 14.64 | 14.47 | 14.53 | 602,970 | -0.04(-0.27%) |
Nov 01, 2019 | 14.54 | 14.60 | 14.52 | 14.57 | 1,007,000 | +0.01(+0.08%) |
Oct 31, 2019 | 14.52 | 14.59 | 14.51 | 14.56 | 810,310 | +0.15(+1.02%) |
Oct 30, 2019 | 14.36 | 14.43 | 14.27 | 14.41 | 985,200 | +0.08(+0.53%) |
Oct 29, 2019 | 14.32 | 14.38 | 14.23 | 14.34 | 678,910 | -0.04(-0.29%) |
Oct 28, 2019 | 14.43 | 14.43 | 14.34 | 14.38 | 575,210 | -0.13(-0.88%) |
Oct 25, 2019 | 14.60 | 14.60 | 14.46 | 14.51 | 276,000 | +0.03(+0.23%) |
Oct 24, 2019 | 14.41 | 14.49 | 14.41 | 14.47 | 332,340 | +0.10(+0.73%) |
Oct 23, 2019 | 14.37 | 14.41 | 14.36 | 14.37 | 277,890 | +0.03(+0.22%) |
Oct 22, 2019 | 14.33 | 14.34 | 14.28 | 14.34 | 378,860 | +0.05(+0.33%) |
Oct 21, 2019 | 14.39 | 14.39 | 14.27 | 14.29 | 412,350 | -0.07(-0.49%) |
Oct 18, 2019 | 14.37 | 14.39 | 14.34 | 14.36 | 270,000 | -0.01(-0.05%) |
Oct 17, 2019 | 14.36 | 14.42 | 14.35 | 14.37 | 261,210 | +0.02(+0.11%) |
Oct 16, 2019 | 14.33 | 14.36 | 14.28 | 14.35 | 643,350 | +0.08(+0.57%) |
Oct 15, 2019 | 14.34 | 14.34 | 14.23 | 14.27 | 792,320 | -0.10(-0.72%) |
Oct 14, 2019 | 14.35 | 14.39 | 14.34 | 14.37 | 180,490 | +0.06(+0.41%) |
Oct 11, 2019 | 14.31 | 14.32 | 14.20 | 14.31 | 1,333,000 | -0.08(-0.54%) |
Oct 10, 2019 | 14.48 | 14.48 | 14.37 | 14.39 | 648,310 | -0.13(-0.87%) |
Oct 09, 2019 | 14.54 | 14.57 | 14.50 | 14.52 | 690,540 | +0.01(+0.07%) |
Oct 08, 2019 | 14.51 | 14.57 | 14.43 | 14.51 | 1,106,210 | +0.12(+0.87%) |
Oct 07, 2019 | 14.43 | 14.48 | 14.35 | 14.38 | 643,420 | -0.12(-0.84%) |
Oct 04, 2019 | 14.47 | 14.55 | 14.43 | 14.50 | 661,000 | +0.00(+0.03%) |
Oct 03, 2019 | 14.45 | 14.63 | 14.44 | 14.50 | 6,204,980 | +0.06(+0.42%) |
Oct 02, 2019 | 14.39 | 14.50 | 14.36 | 14.44 | 2,038,180 | +0.17(+1.19%) |