Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2020 | 14.75 | 14.82 | 14.67 | 14.67 | 793,201 | -0.22(-1.48%) |
Apr 30, 2020 | 14.75 | 14.91 | 14.75 | 14.89 | 478,138 | +0.07(+0.46%) |
Apr 29, 2020 | 14.68 | 14.84 | 14.68 | 14.82 | 434,066 | +0.18(+1.21%) |
Apr 28, 2020 | 14.62 | 14.66 | 14.55 | 14.65 | 314,623 | +0.03(+0.17%) |
Apr 27, 2020 | 14.65 | 14.69 | 14.57 | 14.62 | 720,996 | -0.04(-0.29%) |
Apr 24, 2020 | 14.66 | 14.73 | 14.58 | 14.66 | 801,347 | +0.00(+0.00%) |
Apr 23, 2020 | 14.63 | 14.74 | 14.62 | 14.66 | 498,893 | -0.01(-0.06%) |
Apr 22, 2020 | 14.62 | 14.69 | 14.61 | 14.67 | 170,314 | +0.12(+0.81%) |
Apr 21, 2020 | 14.53 | 14.63 | 14.45 | 14.55 | 835,799 | -0.16(-1.09%) |
Apr 20, 2020 | 14.76 | 14.85 | 14.71 | 14.71 | 604,753 | -0.24(-1.63%) |
Apr 17, 2020 | 14.93 | 14.97 | 14.88 | 14.96 | 327,099 | +0.08(+0.51%) |
Apr 16, 2020 | 14.82 | 14.93 | 14.73 | 14.88 | 445,233 | +0.04(+0.28%) |
Apr 15, 2020 | 14.78 | 14.86 | 14.76 | 14.84 | 503,147 | -0.17(-1.12%) |
Apr 14, 2020 | 14.96 | 15.13 | 14.90 | 15.01 | 328,626 | +0.08(+0.51%) |
Apr 13, 2020 | 15.07 | 15.07 | 14.80 | 14.93 | 951,588 | -0.13(-0.90%) |
Apr 09, 2020 | 14.70 | 15.25 | 14.70 | 15.07 | 1,392,867 | +0.79(+5.56%) |
Apr 08, 2020 | 14.03 | 14.30 | 14.01 | 14.27 | 633,215 | +0.25(+1.81%) |
Apr 07, 2020 | 14.06 | 14.15 | 13.94 | 14.02 | 1,080,088 | +0.10(+0.73%) |
Apr 06, 2020 | 13.81 | 13.94 | 13.80 | 13.92 | 715,894 | +0.24(+1.73%) |
Apr 03, 2020 | 13.86 | 13.92 | 13.60 | 13.68 | 921,470 | -0.23(-1.64%) |
Apr 02, 2020 | 13.75 | 13.96 | 13.71 | 13.91 | 1,422,939 | +0.12(+0.86%) |
Apr 01, 2020 | 13.88 | 13.98 | 13.66 | 13.79 | 3,166,058 | -0.20(-1.45%) |
Mar 31, 2020 | 14.08 | 14.10 | 13.89 | 13.99 | 1,634,776 | -0.04(-0.30%) |
Mar 30, 2020 | 13.97 | 14.07 | 13.84 | 14.04 | 785,045 | +0.16(+1.16%) |
Mar 27, 2020 | 14.05 | 14.05 | 13.76 | 13.88 | 937,108 | -0.02(-0.12%) |
Mar 26, 2020 | 13.45 | 14.17 | 13.45 | 13.89 | 794,351 | +0.39(+2.88%) |
Mar 25, 2020 | 13.13 | 13.67 | 13.13 | 13.51 | 2,341,060 | +0.31(+2.37%) |
Mar 24, 2020 | 12.80 | 13.41 | 12.58 | 13.19 | 2,174,117 | +0.47(+3.72%) |
Mar 23, 2020 | 12.83 | 12.90 | 12.59 | 12.72 | 1,450,512 | -0.14(-1.11%) |
Mar 20, 2020 | 12.94 | 13.21 | 12.81 | 12.86 | 1,675,746 | -0.25(-1.92%) |
Mar 19, 2020 | 13.22 | 13.50 | 13.06 | 13.11 | 785,462 | -0.37(-2.74%) |
Mar 18, 2020 | 13.77 | 13.96 | 13.01 | 13.48 | 3,020,215 | -0.81(-5.65%) |
Mar 17, 2020 | 14.06 | 14.29 | 13.92 | 14.29 | 1,688,359 | +0.25(+1.80%) |
Mar 16, 2020 | 14.18 | 14.36 | 13.85 | 14.04 | 1,667,559 | -0.55(-3.75%) |
Mar 13, 2020 | 14.61 | 14.68 | 14.47 | 14.59 | 1,309,979 | +0.16(+1.11%) |
Mar 12, 2020 | 14.54 | 14.79 | 13.90 | 14.43 | 3,077,402 | -0.60(-3.97%) |
Mar 11, 2020 | 15.13 | 15.15 | 14.98 | 15.02 | 1,969,566 | -0.29(-1.92%) |
Mar 10, 2020 | 15.41 | 15.41 | 15.17 | 15.32 | 1,516,628 | +0.10(+0.66%) |
Mar 09, 2020 | 15.23 | 15.43 | 15.10 | 15.22 | 642,210 | -0.58(-3.67%) |
Mar 06, 2020 | 15.83 | 15.86 | 15.73 | 15.80 | 656,595 | -0.16(-1.00%) |
Mar 05, 2020 | 16.02 | 16.04 | 15.96 | 15.96 | 612,728 | -0.13(-0.84%) |
Mar 04, 2020 | 16.02 | 16.12 | 16.02 | 16.09 | 476,916 | +0.15(+0.95%) |
Mar 03, 2020 | 15.96 | 16.03 | 15.93 | 15.94 | 1,801,264 | +0.01(+0.05%) |
Mar 02, 2020 | 15.85 | 15.94 | 15.82 | 15.93 | 307,991 | +0.06(+0.37%) |
Feb 28, 2020 | 15.65 | 15.89 | 15.65 | 15.87 | 1,019,507 | +0.03(+0.21%) |
Feb 27, 2020 | 15.91 | 15.96 | 15.84 | 15.84 | 735,838 | -0.18(-1.15%) |
Feb 26, 2020 | 16.02 | 16.07 | 15.99 | 16.02 | 878,224 | +0.00(+0.00%) |
Feb 25, 2020 | 16.13 | 16.13 | 16.00 | 16.02 | 691,283 | -0.08(-0.47%) |
Feb 24, 2020 | 16.10 | 16.12 | 16.06 | 16.10 | 181,599 | -0.11(-0.67%) |
Feb 21, 2020 | 16.20 | 16.21 | 16.18 | 16.21 | 154,403 | +0.01(+0.05%) |
Feb 20, 2020 | 16.18 | 16.21 | 16.17 | 16.20 | 153,412 | +0.00(+0.00%) |
Feb 19, 2020 | 16.20 | 16.20 | 16.18 | 16.20 | 144,745 | +0.01(+0.05%) |
Feb 18, 2020 | 16.18 | 16.19 | 16.16 | 16.19 | 140,027 | +0.01(+0.05%) |
Feb 14, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 105,600 | +0.00(+0.00%) |
Feb 13, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 141,129 | -0.01(-0.05%) |
Feb 12, 2020 | 16.20 | 16.20 | 16.19 | 16.19 | 139,359 | +0.01(+0.05%) |
Feb 11, 2020 | 16.17 | 16.19 | 16.17 | 16.18 | 356,596 | +0.05(+0.31%) |
Feb 10, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 152,773 | +0.00(+0.00%) |
Feb 07, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 88,656 | +0.00(+0.00%) |
Feb 06, 2020 | 16.12 | 16.15 | 16.12 | 16.13 | 134,847 | +0.00(+0.00%) |
Feb 05, 2020 | 16.09 | 16.13 | 16.09 | 16.13 | 117,358 | +0.05(+0.31%) |
Feb 04, 2020 | 16.07 | 16.11 | 16.07 | 16.08 | 921,258 | +0.02(+0.10%) |
Feb 03, 2020 | 16.07 | 16.08 | 16.04 | 16.07 | 632,530 | +0.03(+0.16%) |
Jan 31, 2020 | 16.08 | 16.08 | 16.04 | 16.04 | 442,328 | -0.03(-0.21%) |
Jan 30, 2020 | 16.08 | 16.09 | 16.06 | 16.07 | 259,665 | -0.02(-0.10%) |
Jan 29, 2020 | 16.11 | 16.11 | 16.07 | 16.09 | 142,914 | +0.02(+0.10%) |
Jan 28, 2020 | 16.04 | 16.08 | 16.02 | 16.07 | 173,585 | +0.08(+0.52%) |
Jan 27, 2020 | 15.98 | 16.01 | 15.97 | 15.99 | 673,460 | -0.06(-0.37%) |
Jan 24, 2020 | 16.11 | 16.11 | 16.03 | 16.05 | 1,303,955 | -0.06(-0.36%) |
Jan 23, 2020 | 16.10 | 16.13 | 16.09 | 16.11 | 204,772 | -0.01(-0.05%) |
Jan 22, 2020 | 16.12 | 16.13 | 16.11 | 16.12 | 301,696 | -0.02(-0.10%) |
Jan 21, 2020 | 16.15 | 16.15 | 16.12 | 16.13 | 372,095 | -0.01(-0.04%) |
Jan 17, 2020 | 16.16 | 16.16 | 16.13 | 16.14 | 103,667 | -0.01(-0.05%) |
Jan 16, 2020 | 16.13 | 16.15 | 16.12 | 16.15 | 334,711 | +0.02(+0.10%) |
Jan 15, 2020 | 16.13 | 16.14 | 16.12 | 16.13 | 146,910 | +0.00(+0.00%) |
Jan 14, 2020 | 16.12 | 16.14 | 16.11 | 16.13 | 441,406 | +0.01(+0.05%) |
Jan 13, 2020 | 16.10 | 16.12 | 16.10 | 16.12 | 142,483 | +0.01(+0.05%) |
Jan 10, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 339,012 | +0.00(+0.00%) |
Jan 09, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 163,686 | +0.02(+0.16%) |
Jan 08, 2020 | 16.08 | 16.10 | 16.07 | 16.09 | 203,639 | +0.01(+0.05%) |
Jan 07, 2020 | 16.12 | 16.12 | 16.08 | 16.08 | 215,757 | -0.03(-0.21%) |
Jan 06, 2020 | 16.10 | 16.11 | 16.10 | 16.11 | 558,612 | +0.00(+0.00%) |
Jan 03, 2020 | 16.08 | 16.11 | 16.08 | 16.11 | 1,128,127 | +0.02(+0.16%) |
Jan 02, 2020 | 16.09 | 16.11 | 16.08 | 16.09 | 1,450,639 | +0.00(+0.00%) |
Dec 31, 2019 | 16.08 | 16.09 | 16.06 | 16.09 | 290,650 | +0.02(+0.10%) |
Dec 30, 2019 | 16.08 | 16.08 | 16.05 | 16.07 | 621,223 | -0.01(-0.05%) |
Dec 27, 2019 | 16.06 | 16.08 | 16.06 | 16.08 | 580,822 | +0.02(+0.10%) |
Dec 26, 2019 | 16.06 | 16.08 | 16.06 | 16.06 | 86,497 | +0.02(+0.10%) |
Dec 24, 2019 | 16.06 | 16.06 | 16.04 | 16.05 | 52,910 | -0.01(-0.05%) |
Dec 23, 2019 | 16.08 | 16.08 | 16.04 | 16.06 | 112,489 | -0.00(-0.03%) |
Dec 20, 2019 | 16.06 | 16.07 | 16.04 | 16.06 | 211,630 | +0.00(+0.00%) |
Dec 19, 2019 | 16.05 | 16.07 | 16.04 | 16.06 | 264,187 | -0.01(-0.05%) |
Dec 18, 2019 | 16.04 | 16.07 | 16.03 | 16.07 | 100,968 | +0.02(+0.16%) |
Dec 17, 2019 | 16.00 | 16.05 | 16.00 | 16.04 | 867,165 | +0.03(+0.16%) |
Dec 16, 2019 | 16.00 | 16.02 | 16.00 | 16.02 | 203,363 | +0.03(+0.21%) |
Dec 13, 2019 | 15.99 | 15.99 | 15.98 | 15.99 | 167,310 | +0.02(+0.10%) |
Dec 12, 2019 | 15.97 | 15.99 | 15.95 | 15.97 | 187,332 | +0.01(+0.05%) |
Dec 11, 2019 | 15.93 | 15.96 | 15.92 | 15.96 | 174,788 | +0.02(+0.16%) |
Dec 10, 2019 | 15.93 | 15.94 | 15.90 | 15.94 | 84,783 | +0.02(+0.16%) |
Dec 09, 2019 | 15.91 | 15.91 | 15.90 | 15.91 | 73,171 | +0.01(+0.05%) |
Dec 06, 2019 | 15.90 | 15.90 | 15.89 | 15.90 | 142,208 | +0.03(+0.16%) |
Dec 05, 2019 | 15.88 | 15.89 | 15.86 | 15.88 | 128,719 | -0.01(-0.05%) |
Dec 04, 2019 | 15.86 | 15.89 | 15.84 | 15.89 | 102,643 | +0.03(+0.21%) |
Dec 03, 2019 | 15.81 | 15.85 | 15.81 | 15.85 | 480,398 | +0.01(+0.05%) |
Dec 02, 2019 | 15.84 | 15.84 | 15.80 | 15.84 | 1,263,530 | +0.00(+0.00%) |
Nov 29, 2019 | 15.85 | 15.86 | 15.84 | 15.84 | 113,262 | +0.01(+0.05%) |
Nov 27, 2019 | 15.82 | 15.86 | 15.82 | 15.84 | 1,251,047 | +0.00(+0.00%) |
Nov 26, 2019 | 15.82 | 15.85 | 15.82 | 15.84 | 137,917 | +0.00(+0.00%) |
Nov 25, 2019 | 15.79 | 15.84 | 15.79 | 15.84 | 235,970 | +0.03(+0.21%) |
Nov 22, 2019 | 15.79 | 15.80 | 15.77 | 15.80 | 145,210 | +0.03(+0.21%) |
Nov 21, 2019 | 15.77 | 15.79 | 15.75 | 15.77 | 379,017 | -0.01(-0.05%) |
Nov 20, 2019 | 15.78 | 15.79 | 15.76 | 15.78 | 206,568 | -0.03(-0.16%) |
Nov 19, 2019 | 15.82 | 15.82 | 15.78 | 15.80 | 401,422 | -0.01(-0.05%) |
Nov 18, 2019 | 15.82 | 15.82 | 15.79 | 15.81 | 175,075 | -0.01(-0.08%) |
Nov 15, 2019 | 15.81 | 15.82 | 15.80 | 15.82 | 125,817 | +0.02(+0.16%) |
Nov 14, 2019 | 15.78 | 15.81 | 15.78 | 15.80 | 111,398 | +0.01(+0.05%) |
Nov 13, 2019 | 15.80 | 15.80 | 15.78 | 15.79 | 103,348 | +0.00(+0.00%) |
Nov 12, 2019 | 15.80 | 15.80 | 15.77 | 15.79 | 103,696 | -0.01(-0.05%) |
Nov 11, 2019 | 15.80 | 15.80 | 15.78 | 15.80 | 138,303 | +0.00(+0.00%) |
Nov 08, 2019 | 15.77 | 15.80 | 15.77 | 15.80 | 486,155 | +0.00(+0.00%) |
Nov 07, 2019 | 15.82 | 15.82 | 15.79 | 15.80 | 145,966 | -0.02(-0.10%) |
Nov 06, 2019 | 15.82 | 15.82 | 15.79 | 15.82 | 229,494 | +0.00(+0.00%) |
Nov 05, 2019 | 15.82 | 15.82 | 15.77 | 15.82 | 283,347 | +0.01(+0.05%) |
Nov 04, 2019 | 15.81 | 15.82 | 15.80 | 15.81 | 296,685 | +0.02(+0.16%) |
Nov 01, 2019 | 15.75 | 15.80 | 15.75 | 15.78 | 611,370 | +0.02(+0.16%) |
Oct 31, 2019 | 15.79 | 15.79 | 15.74 | 15.76 | 373,121 | -0.03(-0.21%) |
Oct 30, 2019 | 15.78 | 15.79 | 15.76 | 15.79 | 402,196 | +0.02(+0.11%) |
Oct 29, 2019 | 15.80 | 15.81 | 15.77 | 15.77 | 229,639 | -0.02(-0.11%) |
Oct 28, 2019 | 15.79 | 15.81 | 15.79 | 15.79 | 389,280 | -0.01(-0.05%) |
Oct 25, 2019 | 15.77 | 15.81 | 15.77 | 15.80 | 100,870 | +0.02(+0.16%) |
Oct 24, 2019 | 15.77 | 15.79 | 15.77 | 15.77 | 190,604 | +0.01(+0.05%) |
Oct 23, 2019 | 15.77 | 15.77 | 15.75 | 15.77 | 112,182 | +0.02(+0.16%) |
Oct 22, 2019 | 15.75 | 15.76 | 15.74 | 15.74 | 144,909 | -0.02(-0.11%) |
Oct 21, 2019 | 15.77 | 15.77 | 15.73 | 15.76 | 204,351 | +0.00(+0.03%) |
Oct 18, 2019 | 15.74 | 15.77 | 15.74 | 15.75 | 102,184 | +0.01(+0.05%) |
Oct 17, 2019 | 15.74 | 15.76 | 15.74 | 15.74 | 1,320,893 | -0.01(-0.05%) |
Oct 16, 2019 | 15.71 | 15.75 | 15.71 | 15.75 | 308,388 | +0.02(+0.16%) |
Oct 15, 2019 | 15.72 | 15.74 | 15.72 | 15.73 | 245,427 | +0.02(+0.16%) |
Oct 14, 2019 | 15.70 | 15.72 | 15.70 | 15.70 | 141,828 | +0.01(+0.05%) |
Oct 11, 2019 | 15.67 | 15.72 | 15.67 | 15.70 | 141,969 | +0.02(+0.16%) |
Oct 10, 2019 | 15.65 | 15.67 | 15.65 | 15.67 | 407,137 | +0.01(+0.05%) |
Oct 09, 2019 | 15.65 | 15.68 | 15.65 | 15.66 | 262,288 | +0.02(+0.11%) |
Oct 08, 2019 | 15.64 | 15.65 | 15.62 | 15.65 | 224,319 | -0.02(-0.11%) |
Oct 07, 2019 | 15.67 | 15.68 | 15.66 | 15.66 | 272,199 | -0.02(-0.11%) |
Oct 04, 2019 | 15.68 | 15.69 | 15.66 | 15.68 | 2,197,021 | +0.03(+0.21%) |
Oct 03, 2019 | 15.66 | 15.68 | 15.63 | 15.65 | 909,575 | -0.02(-0.11%) |
Oct 02, 2019 | 15.68 | 15.70 | 15.65 | 15.66 | 563,811 | -0.03(-0.21%) |