Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.77 | 13.85 | 13.71 | 13.80 | 847,359 | +0.04(+0.28%) |
Sep 29, 2020 | 13.75 | 13.79 | 13.74 | 13.77 | 894,239 | +0.02(+0.14%) |
Sep 28, 2020 | 13.73 | 13.75 | 13.69 | 13.75 | 801,723 | +0.09(+0.66%) |
Sep 25, 2020 | 13.45 | 13.66 | 13.45 | 13.66 | 676,723 | +0.22(+1.62%) |
Sep 24, 2020 | 13.31 | 13.53 | 13.29 | 13.44 | 661,857 | +0.02(+0.14%) |
Sep 23, 2020 | 13.58 | 13.61 | 13.38 | 13.42 | 749,118 | -0.19(-1.36%) |
Sep 22, 2020 | 13.54 | 13.63 | 13.47 | 13.61 | 667,567 | +0.10(+0.76%) |
Sep 21, 2020 | 13.32 | 13.50 | 13.25 | 13.50 | 1,264,580 | +0.05(+0.34%) |
Sep 18, 2020 | 13.67 | 13.70 | 13.31 | 13.46 | 1,551,031 | -0.16(-1.21%) |
Sep 17, 2020 | 13.50 | 13.70 | 13.41 | 13.62 | 1,749,064 | -0.19(-1.38%) |
Sep 16, 2020 | 14.01 | 14.01 | 13.79 | 13.81 | 1,512,808 | -0.16(-1.13%) |
Sep 15, 2020 | 13.92 | 14.00 | 13.91 | 13.97 | 928,558 | +0.15(+1.10%) |
Sep 14, 2020 | 13.67 | 13.86 | 13.67 | 13.82 | 817,801 | +0.27(+1.96%) |
Sep 11, 2020 | 13.67 | 13.75 | 13.40 | 13.55 | 1,141,188 | -0.03(-0.19%) |
Sep 10, 2020 | 13.89 | 13.92 | 13.53 | 13.58 | 1,541,858 | -0.20(-1.47%) |
Sep 09, 2020 | 13.62 | 13.85 | 13.60 | 13.78 | 1,458,255 | +0.31(+2.31%) |
Sep 08, 2020 | 13.53 | 13.72 | 13.44 | 13.47 | 2,449,339 | -0.37(-2.70%) |
Sep 04, 2020 | 13.83 | 13.93 | 13.35 | 13.84 | 2,572,012 | -0.05(-0.36%) |
Sep 03, 2020 | 14.08 | 14.09 | 13.80 | 13.90 | 1,739,745 | -0.22(-1.57%) |
Sep 02, 2020 | 14.10 | 14.12 | 14.05 | 14.12 | 1,400,613 | +0.03(+0.18%) |
Sep 01, 2020 | 14.09 | 14.11 | 14.05 | 14.09 | 1,155,165 | +0.06(+0.41%) |
Aug 31, 2020 | 14.02 | 14.06 | 14.00 | 14.03 | 1,148,429 | +0.01(+0.09%) |
Aug 28, 2020 | 13.99 | 14.02 | 13.96 | 14.02 | 712,887 | +0.05(+0.36%) |
Aug 27, 2020 | 14.01 | 14.02 | 13.91 | 13.97 | 853,087 | -0.02(-0.14%) |
Aug 26, 2020 | 13.93 | 14.00 | 13.92 | 13.99 | 798,610 | +0.10(+0.73%) |
Aug 25, 2020 | 13.88 | 13.91 | 13.84 | 13.89 | 820,893 | +0.04(+0.32%) |
Aug 24, 2020 | 13.93 | 13.93 | 13.80 | 13.84 | 1,129,770 | +0.00(+0.00%) |
Aug 21, 2020 | 13.78 | 13.85 | 13.76 | 13.84 | 890,246 | +0.06(+0.41%) |
Aug 20, 2020 | 13.77 | 13.79 | 13.76 | 13.79 | 871,777 | +0.02(+0.14%) |
Aug 19, 2020 | 13.77 | 13.77 | 13.76 | 13.77 | 1,038,953 | +0.00(+0.00%) |
Aug 18, 2020 | 13.77 | 13.78 | 13.75 | 13.77 | 828,020 | -0.01(-0.05%) |
Aug 17, 2020 | 13.76 | 13.78 | 13.75 | 13.78 | 703,903 | +0.03(+0.21%) |
Aug 14, 2020 | 13.75 | 13.76 | 13.72 | 13.75 | 615,858 | +0.03(+0.20%) |
Aug 13, 2020 | 13.74 | 13.75 | 13.71 | 13.72 | 836,981 | +0.01(+0.09%) |
Aug 12, 2020 | 13.67 | 13.73 | 13.66 | 13.71 | 637,907 | +0.09(+0.64%) |
Aug 11, 2020 | 13.71 | 13.71 | 13.62 | 13.62 | 1,090,977 | -0.09(-0.64%) |
Aug 10, 2020 | 13.69 | 13.71 | 13.65 | 13.71 | 908,219 | +0.02(+0.14%) |
Aug 07, 2020 | 13.70 | 13.70 | 13.63 | 13.69 | 720,387 | +0.01(+0.05%) |
Aug 06, 2020 | 13.68 | 13.69 | 13.65 | 13.68 | 817,634 | +0.00(+0.00%) |
Aug 05, 2020 | 13.67 | 13.68 | 13.65 | 13.68 | 733,871 | +0.04(+0.28%) |
Aug 04, 2020 | 13.61 | 13.64 | 13.60 | 13.64 | 656,819 | +0.03(+0.23%) |
Aug 03, 2020 | 13.59 | 13.63 | 13.59 | 13.61 | 779,065 | +0.07(+0.51%) |
Jul 31, 2020 | 13.52 | 13.54 | 13.44 | 13.54 | 938,527 | +0.13(+0.94%) |
Jul 30, 2020 | 13.33 | 13.42 | 13.29 | 13.42 | 870,781 | +0.01(+0.05%) |
Jul 29, 2020 | 13.39 | 13.42 | 13.34 | 13.41 | 685,805 | +0.09(+0.71%) |
Jul 28, 2020 | 13.37 | 13.42 | 13.30 | 13.32 | 853,671 | -0.03(-0.24%) |
Jul 27, 2020 | 13.29 | 13.37 | 13.25 | 13.35 | 636,799 | +0.14(+1.09%) |
Jul 24, 2020 | 13.19 | 13.25 | 13.09 | 13.20 | 990,313 | -0.06(-0.47%) |
Jul 23, 2020 | 13.43 | 13.44 | 13.26 | 13.27 | 929,795 | -0.16(-1.22%) |
Jul 22, 2020 | 13.41 | 13.44 | 13.39 | 13.43 | 628,788 | +0.03(+0.23%) |
Jul 21, 2020 | 13.48 | 13.49 | 13.39 | 13.40 | 889,196 | -0.08(-0.61%) |
Jul 20, 2020 | 13.37 | 13.49 | 13.31 | 13.48 | 1,178,648 | +0.14(+1.06%) |
Jul 17, 2020 | 13.35 | 13.36 | 13.23 | 13.34 | 1,234,802 | -0.01(-0.09%) |
Jul 16, 2020 | 13.31 | 13.35 | 13.30 | 13.35 | 754,555 | +0.02(+0.19%) |
Jul 15, 2020 | 13.31 | 13.33 | 13.30 | 13.33 | 1,116,667 | +0.01(+0.09%) |
Jul 14, 2020 | 13.26 | 13.31 | 13.23 | 13.31 | 925,124 | +0.06(+0.47%) |
Jul 13, 2020 | 13.32 | 13.33 | 13.24 | 13.25 | 1,146,901 | -0.04(-0.33%) |
Jul 10, 2020 | 13.28 | 13.31 | 13.27 | 13.30 | 774,648 | +0.01(+0.09%) |
Jul 09, 2020 | 13.28 | 13.28 | 13.23 | 13.28 | 704,511 | +0.00(+0.00%) |
Jul 08, 2020 | 13.26 | 13.28 | 13.23 | 13.28 | 774,262 | +0.05(+0.38%) |
Jul 07, 2020 | 13.23 | 13.28 | 13.22 | 13.23 | 1,036,775 | -0.02(-0.19%) |
Jul 06, 2020 | 13.27 | 13.28 | 13.22 | 13.26 | 1,036,585 | +0.07(+0.57%) |
Jul 02, 2020 | 13.20 | 13.22 | 13.16 | 13.18 | 884,737 | +0.02(+0.19%) |
Jul 01, 2020 | 13.02 | 13.16 | 13.02 | 13.16 | 784,672 | +0.11(+0.86%) |
Jun 30, 2020 | 12.90 | 13.05 | 12.89 | 13.05 | 550,605 | +0.14(+1.11%) |
Jun 29, 2020 | 12.81 | 12.90 | 12.69 | 12.90 | 1,065,192 | +0.11(+0.83%) |
Jun 26, 2020 | 12.99 | 12.99 | 12.77 | 12.80 | 1,255,242 | -0.19(-1.44%) |
Jun 25, 2020 | 12.87 | 12.99 | 12.80 | 12.99 | 603,828 | +0.09(+0.67%) |
Jun 24, 2020 | 13.02 | 13.04 | 12.82 | 12.90 | 1,102,872 | -0.14(-1.05%) |
Jun 23, 2020 | 13.02 | 13.07 | 12.99 | 13.04 | 1,059,467 | +0.06(+0.48%) |
Jun 22, 2020 | 12.93 | 12.97 | 12.87 | 12.97 | 906,807 | +0.07(+0.53%) |
Jun 19, 2020 | 12.93 | 13.01 | 12.83 | 12.91 | 1,179,934 | +0.04(+0.29%) |
Jun 18, 2020 | 12.84 | 12.87 | 12.83 | 12.87 | 739,673 | +0.02(+0.19%) |
Jun 17, 2020 | 12.84 | 12.86 | 12.82 | 12.84 | 946,129 | +0.00(+0.00%) |
Jun 16, 2020 | 12.84 | 12.86 | 12.82 | 12.84 | 1,473,577 | +0.01(+0.10%) |
Jun 15, 2020 | 12.73 | 12.86 | 12.73 | 12.83 | 1,306,084 | +0.07(+0.53%) |
Jun 12, 2020 | 12.80 | 12.84 | 12.73 | 12.76 | 1,109,541 | +0.03(+0.24%) |
Jun 11, 2020 | 12.79 | 12.84 | 12.72 | 12.73 | 1,460,561 | -0.10(-0.77%) |
Jun 10, 2020 | 12.82 | 12.83 | 12.79 | 12.83 | 1,388,718 | +0.01(+0.10%) |
Jun 09, 2020 | 12.83 | 12.83 | 12.81 | 12.82 | 810,594 | +0.01(+0.10%) |
Jun 08, 2020 | 12.83 | 12.84 | 12.81 | 12.81 | 1,264,633 | +0.00(+0.00%) |
Jun 05, 2020 | 12.82 | 12.83 | 12.80 | 12.81 | 1,039,473 | +0.01(+0.05%) |
Jun 04, 2020 | 12.80 | 12.81 | 12.76 | 12.80 | 1,159,574 | -0.01(-0.05%) |
Jun 03, 2020 | 12.77 | 12.80 | 12.76 | 12.81 | 1,018,159 | +0.02(+0.19%) |
Jun 02, 2020 | 12.78 | 12.79 | 12.72 | 12.78 | 880,652 | +0.03(+0.24%) |
Jun 01, 2020 | 12.71 | 12.76 | 12.70 | 12.75 | 979,368 | +0.04(+0.34%) |
May 29, 2020 | 12.67 | 12.75 | 12.65 | 12.71 | 537,457 | +0.04(+0.29%) |
May 28, 2020 | 12.68 | 12.73 | 12.63 | 12.67 | 1,576,786 | -0.01(-0.10%) |
May 27, 2020 | 12.67 | 12.71 | 12.55 | 12.68 | 1,114,158 | +0.01(+0.10%) |
May 26, 2020 | 12.68 | 12.76 | 12.66 | 12.67 | 1,194,689 | +0.04(+0.29%) |
May 22, 2020 | 12.61 | 12.65 | 12.57 | 12.63 | 683,282 | -0.06(-0.49%) |
May 21, 2020 | 12.67 | 12.70 | 12.59 | 12.70 | 716,442 | +0.05(+0.39%) |
May 20, 2020 | 12.63 | 12.68 | 12.62 | 12.65 | 1,244,419 | +0.09(+0.69%) |
May 19, 2020 | 12.59 | 12.64 | 12.56 | 12.56 | 567,256 | -0.03(-0.24%) |
May 18, 2020 | 12.58 | 12.60 | 12.55 | 12.59 | 1,173,334 | +0.11(+0.91%) |
May 15, 2020 | 12.31 | 12.48 | 12.30 | 12.48 | 1,164,390 | +0.01(+0.10%) |
May 14, 2020 | 12.43 | 12.47 | 12.36 | 12.47 | 633,005 | +0.04(+0.29%) |
May 13, 2020 | 12.42 | 12.45 | 12.36 | 12.43 | 680,697 | +0.01(+0.05%) |
May 12, 2020 | 12.45 | 12.47 | 12.42 | 12.42 | 1,057,867 | -0.02(-0.15%) |
May 11, 2020 | 12.44 | 12.45 | 12.40 | 12.44 | 698,092 | +0.04(+0.34%) |
May 08, 2020 | 12.39 | 12.42 | 12.34 | 12.40 | 635,480 | +0.08(+0.64%) |
May 07, 2020 | 12.33 | 12.38 | 12.29 | 12.32 | 615,386 | +0.02(+0.15%) |
May 06, 2020 | 12.33 | 12.34 | 12.27 | 12.30 | 503,006 | +0.03(+0.25%) |
May 05, 2020 | 12.27 | 12.33 | 12.24 | 12.27 | 543,010 | +0.09(+0.75%) |
May 04, 2020 | 12.07 | 12.18 | 12.04 | 12.18 | 536,952 | +0.10(+0.86%) |
May 01, 2020 | 12.07 | 12.17 | 12.01 | 12.08 | 904,122 | -0.15(-1.20%) |
Apr 30, 2020 | 12.19 | 12.24 | 12.17 | 12.22 | 691,018 | -0.01(-0.10%) |
Apr 29, 2020 | 12.18 | 12.24 | 12.13 | 12.23 | 1,134,888 | +0.21(+1.77%) |
Apr 28, 2020 | 12.22 | 12.22 | 12.00 | 12.02 | 802,210 | -0.12(-0.95%) |
Apr 27, 2020 | 12.18 | 12.20 | 12.09 | 12.14 | 802,352 | +0.09(+0.76%) |
Apr 24, 2020 | 11.94 | 12.06 | 11.88 | 12.05 | 924,319 | +0.15(+1.23%) |
Apr 23, 2020 | 11.92 | 12.00 | 11.86 | 11.90 | 942,420 | +0.02(+0.20%) |
Apr 22, 2020 | 11.80 | 11.91 | 11.75 | 11.88 | 931,377 | +0.19(+1.67%) |
Apr 21, 2020 | 11.84 | 11.86 | 11.58 | 11.68 | 752,249 | -0.24(-2.04%) |
Apr 20, 2020 | 11.96 | 12.02 | 11.88 | 11.92 | 793,892 | -0.13(-1.07%) |
Apr 17, 2020 | 12.12 | 12.13 | 11.87 | 12.05 | 1,164,132 | +0.19(+1.63%) |
Apr 16, 2020 | 11.92 | 11.96 | 11.71 | 11.86 | 2,080,810 | -0.05(-0.40%) |
Apr 15, 2020 | 11.88 | 11.93 | 11.85 | 11.91 | 732,765 | -0.02(-0.20%) |
Apr 14, 2020 | 11.91 | 11.97 | 11.90 | 11.93 | 1,514,322 | +0.01(+0.10%) |
Apr 13, 2020 | 11.84 | 11.94 | 11.82 | 11.92 | 671,352 | +0.08(+0.71%) |
Apr 09, 2020 | 11.91 | 11.91 | 11.82 | 11.84 | 914,853 | -0.06(-0.51%) |
Apr 08, 2020 | 11.84 | 11.90 | 11.82 | 11.90 | 694,548 | +0.07(+0.56%) |
Apr 07, 2020 | 11.87 | 12.02 | 11.79 | 11.83 | 964,123 | +0.02(+0.15%) |
Apr 06, 2020 | 11.75 | 11.85 | 11.73 | 11.81 | 831,345 | +0.29(+2.47%) |
Apr 03, 2020 | 11.53 | 11.63 | 11.44 | 11.53 | 683,154 | -0.01(-0.07%) |
Apr 02, 2020 | 11.51 | 11.59 | 11.34 | 11.53 | 938,368 | +0.14(+1.22%) |
Apr 01, 2020 | 11.37 | 11.53 | 11.27 | 11.40 | 1,056,325 | -0.22(-1.92%) |
Mar 31, 2020 | 11.56 | 11.67 | 11.54 | 11.62 | 1,424,076 | +0.10(+0.89%) |
Mar 30, 2020 | 11.28 | 11.55 | 11.28 | 11.52 | 667,116 | +0.33(+2.96%) |
Mar 27, 2020 | 11.26 | 11.39 | 11.15 | 11.18 | 904,238 | -0.27(-2.37%) |
Mar 26, 2020 | 11.18 | 11.55 | 11.18 | 11.46 | 1,112,958 | +0.21(+1.82%) |
Mar 25, 2020 | 11.34 | 11.45 | 11.15 | 11.25 | 1,383,906 | +0.04(+0.38%) |
Mar 24, 2020 | 11.27 | 11.31 | 11.08 | 11.21 | 807,925 | +0.36(+3.28%) |
Mar 23, 2020 | 10.85 | 10.96 | 10.44 | 10.85 | 1,363,509 | -0.03(-0.27%) |
Mar 20, 2020 | 11.21 | 11.31 | 10.78 | 10.88 | 1,266,238 | -0.11(-0.98%) |
Mar 19, 2020 | 10.81 | 11.34 | 10.52 | 10.99 | 1,581,933 | +0.11(+1.04%) |
Mar 18, 2020 | 10.63 | 11.11 | 10.28 | 10.88 | 2,162,376 | -0.36(-3.19%) |
Mar 17, 2020 | 10.92 | 11.40 | 10.47 | 11.23 | 1,388,925 | +0.79(+7.54%) |
Mar 16, 2020 | 10.75 | 11.46 | 10.45 | 10.45 | 1,410,486 | -1.52(-12.67%) |
Mar 13, 2020 | 11.81 | 12.06 | 11.10 | 11.96 | 1,809,486 | +0.93(+8.44%) |
Mar 12, 2020 | 11.28 | 11.75 | 11.03 | 11.03 | 3,302,313 | -1.12(-9.23%) |
Mar 11, 2020 | 12.38 | 12.49 | 11.97 | 12.15 | 1,414,392 | -0.51(-4.01%) |
Mar 10, 2020 | 12.49 | 12.66 | 12.06 | 12.66 | 1,163,826 | +0.63(+5.21%) |
Mar 09, 2020 | 12.08 | 12.48 | 11.94 | 12.03 | 1,785,920 | -0.93(-7.18%) |
Mar 06, 2020 | 12.72 | 12.98 | 12.61 | 12.97 | 1,656,043 | -0.17(-1.32%) |
Mar 05, 2020 | 13.21 | 13.43 | 13.06 | 13.14 | 1,368,498 | -0.41(-3.04%) |
Mar 04, 2020 | 13.26 | 13.55 | 13.15 | 13.55 | 839,660 | +0.50(+3.84%) |
Mar 03, 2020 | 13.48 | 13.57 | 12.91 | 13.05 | 1,524,119 | -0.36(-2.71%) |
Mar 02, 2020 | 12.92 | 13.42 | 12.80 | 13.41 | 1,564,230 | +0.64(+5.05%) |
Feb 28, 2020 | 12.33 | 12.80 | 12.30 | 12.77 | 2,925,464 | -0.03(-0.23%) |
Feb 27, 2020 | 13.09 | 13.31 | 12.78 | 12.80 | 2,589,334 | -0.64(-4.80%) |
Feb 26, 2020 | 13.41 | 13.65 | 13.34 | 13.44 | 1,255,877 | +0.09(+0.67%) |
Feb 25, 2020 | 13.78 | 13.81 | 13.30 | 13.35 | 2,150,450 | -0.33(-2.44%) |
Feb 24, 2020 | 13.68 | 13.79 | 13.62 | 13.69 | 1,928,499 | -0.34(-2.42%) |
Feb 21, 2020 | 14.21 | 14.26 | 14.01 | 14.03 | 1,237,759 | -0.24(-1.71%) |
Feb 20, 2020 | 14.28 | 14.28 | 14.26 | 14.27 | 745,104 | +0.00(+0.00%) |
Feb 19, 2020 | 14.27 | 14.29 | 14.26 | 14.27 | 849,866 | +0.01(+0.08%) |
Feb 18, 2020 | 14.25 | 14.28 | 14.25 | 14.26 | 686,534 | +0.01(+0.08%) |
Feb 14, 2020 | 14.26 | 14.27 | 14.25 | 14.25 | 663,297 | -0.01(-0.08%) |
Feb 13, 2020 | 14.24 | 14.27 | 14.24 | 14.26 | 710,782 | +0.02(+0.12%) |
Feb 12, 2020 | 14.27 | 14.27 | 14.24 | 14.24 | 760,451 | +0.02(+0.17%) |
Feb 11, 2020 | 14.25 | 14.26 | 14.22 | 14.22 | 950,032 | -0.02(-0.13%) |
Feb 10, 2020 | 14.21 | 14.24 | 14.20 | 14.24 | 615,543 | +0.04(+0.29%) |
Feb 07, 2020 | 14.20 | 14.21 | 14.18 | 14.20 | 587,660 | -0.01(-0.04%) |
Feb 06, 2020 | 14.19 | 14.21 | 14.18 | 14.20 | 778,795 | +0.05(+0.33%) |
Feb 05, 2020 | 14.22 | 14.22 | 14.14 | 14.15 | 758,160 | -0.01(-0.04%) |
Feb 04, 2020 | 14.10 | 14.17 | 14.10 | 14.16 | 604,954 | +0.13(+0.93%) |
Feb 03, 2020 | 13.95 | 14.05 | 13.95 | 14.03 | 510,449 | +0.14(+0.98%) |
Jan 31, 2020 | 14.05 | 14.05 | 13.86 | 13.89 | 899,173 | -0.14(-0.97%) |
Jan 30, 2020 | 13.94 | 14.03 | 13.90 | 14.03 | 690,133 | +0.04(+0.25%) |
Jan 29, 2020 | 14.01 | 14.03 | 13.96 | 13.99 | 520,757 | +0.01(+0.04%) |
Jan 28, 2020 | 13.88 | 13.99 | 13.88 | 13.99 | 583,787 | +0.17(+1.24%) |
Jan 27, 2020 | 13.81 | 13.89 | 13.71 | 13.82 | 1,254,069 | -0.19(-1.35%) |
Jan 24, 2020 | 14.08 | 14.10 | 13.96 | 14.01 | 742,148 | -0.05(-0.38%) |
Jan 23, 2020 | 14.05 | 14.08 | 14.02 | 14.06 | 387,110 | +0.02(+0.17%) |
Jan 22, 2020 | 14.07 | 14.09 | 14.02 | 14.04 | 598,571 | -0.01(-0.08%) |
Jan 21, 2020 | 14.04 | 14.12 | 14.01 | 14.05 | 1,316,778 | -0.00(-0.00%) |
Jan 17, 2020 | 14.06 | 14.06 | 14.00 | 14.05 | 717,474 | +0.05(+0.38%) |
Jan 16, 2020 | 13.98 | 14.00 | 13.98 | 14.00 | 692,850 | +0.01(+0.11%) |
Jan 15, 2020 | 13.98 | 13.99 | 13.97 | 13.98 | 491,056 | -0.01(-0.06%) |
Jan 14, 2020 | 13.99 | 13.99 | 13.97 | 13.99 | 701,937 | +0.01(+0.08%) |
Jan 13, 2020 | 13.98 | 13.98 | 13.97 | 13.98 | 760,537 | +0.01(+0.06%) |
Jan 10, 2020 | 13.98 | 13.98 | 13.96 | 13.97 | 806,028 | +0.00(+0.02%) |
Jan 09, 2020 | 13.97 | 14.00 | 13.96 | 13.97 | 1,061,506 | +0.01(+0.04%) |
Jan 08, 2020 | 13.92 | 13.97 | 13.90 | 13.96 | 719,798 | +0.03(+0.21%) |
Jan 07, 2020 | 13.93 | 13.95 | 13.91 | 13.93 | 662,912 | +0.01(+0.08%) |
Jan 06, 2020 | 13.87 | 13.93 | 13.86 | 13.92 | 693,474 | +0.02(+0.17%) |
Jan 03, 2020 | 13.88 | 13.92 | 13.86 | 13.90 | 685,738 | -0.01(-0.11%) |
Jan 02, 2020 | 13.90 | 13.92 | 13.87 | 13.91 | 918,361 | +0.07(+0.53%) |
Dec 31, 2019 | 13.81 | 13.84 | 13.80 | 13.84 | 508,972 | +0.02(+0.15%) |
Dec 30, 2019 | 13.87 | 13.87 | 13.78 | 13.82 | 623,868 | -0.03(-0.21%) |
Dec 27, 2019 | 13.89 | 13.89 | 13.85 | 13.85 | 571,813 | -0.01(-0.08%) |
Dec 26, 2019 | 13.85 | 13.87 | 13.83 | 13.86 | 468,366 | +0.03(+0.21%) |
Dec 24, 2019 | 13.82 | 13.84 | 13.82 | 13.83 | 325,253 | +0.01(+0.10%) |
Dec 23, 2019 | 13.82 | 13.84 | 13.81 | 13.81 | 579,859 | +0.00(+0.02%) |
Dec 20, 2019 | 13.81 | 13.82 | 13.77 | 13.81 | 596,039 | +0.08(+0.55%) |
Dec 19, 2019 | 13.73 | 13.74 | 13.72 | 13.74 | 767,037 | +0.01(+0.04%) |
Dec 18, 2019 | 13.73 | 13.74 | 13.72 | 13.73 | 392,621 | +0.00(+0.02%) |
Dec 17, 2019 | 13.72 | 13.73 | 13.71 | 13.73 | 595,068 | +0.00(+0.02%) |
Dec 16, 2019 | 13.72 | 13.73 | 13.71 | 13.72 | 539,572 | +0.03(+0.19%) |
Dec 13, 2019 | 13.68 | 13.71 | 13.67 | 13.70 | 1,085,723 | +0.01(+0.06%) |
Dec 12, 2019 | 13.65 | 13.70 | 13.64 | 13.69 | 703,970 | +0.05(+0.34%) |
Dec 11, 2019 | 13.63 | 13.64 | 13.62 | 13.64 | 639,483 | +0.02(+0.17%) |
Dec 10, 2019 | 13.62 | 13.64 | 13.59 | 13.62 | 553,352 | +0.00(+0.00%) |
Dec 09, 2019 | 13.64 | 13.65 | 13.59 | 13.62 | 496,549 | -0.01(-0.04%) |
Dec 06, 2019 | 13.60 | 13.64 | 13.56 | 13.62 | 912,873 | +0.06(+0.47%) |
Dec 05, 2019 | 13.56 | 13.56 | 13.51 | 13.56 | 521,987 | +0.03(+0.22%) |
Dec 04, 2019 | 13.53 | 13.56 | 13.53 | 13.53 | 529,928 | +0.03(+0.26%) |
Dec 03, 2019 | 13.45 | 13.50 | 13.38 | 13.50 | 471,697 | -0.05(-0.34%) |
Dec 02, 2019 | 13.60 | 13.62 | 13.50 | 13.54 | 629,253 | -0.07(-0.51%) |
Nov 29, 2019 | 13.63 | 13.64 | 13.60 | 13.61 | 297,418 | -0.01(-0.06%) |
Nov 27, 2019 | 13.62 | 13.63 | 13.60 | 13.62 | 352,915 | +0.03(+0.19%) |
Nov 26, 2019 | 13.58 | 13.61 | 13.58 | 13.60 | 405,076 | +0.02(+0.13%) |
Nov 25, 2019 | 13.52 | 13.58 | 13.51 | 13.58 | 370,566 | +0.10(+0.78%) |
Nov 22, 2019 | 13.50 | 13.51 | 13.45 | 13.47 | 545,181 | -0.01(-0.04%) |
Nov 21, 2019 | 13.49 | 13.49 | 13.46 | 13.48 | 479,773 | -0.02(-0.13%) |
Nov 20, 2019 | 13.51 | 13.55 | 13.42 | 13.50 | 523,492 | -0.04(-0.28%) |
Nov 19, 2019 | 13.55 | 13.55 | 13.50 | 13.53 | 714,577 | +0.02(+0.17%) |
Nov 18, 2019 | 13.53 | 13.53 | 13.48 | 13.51 | 525,269 | +0.01(+0.09%) |
Nov 15, 2019 | 13.49 | 13.51 | 13.45 | 13.50 | 835,807 | +0.08(+0.60%) |
Nov 14, 2019 | 13.42 | 13.42 | 13.40 | 13.42 | 437,698 | +0.01(+0.09%) |
Nov 13, 2019 | 13.42 | 13.42 | 13.40 | 13.41 | 1,106,840 | -0.01(-0.09%) |
Nov 12, 2019 | 13.42 | 13.42 | 13.40 | 13.42 | 892,484 | +0.00(+0.00%) |
Nov 11, 2019 | 13.41 | 13.42 | 13.41 | 13.42 | 587,619 | +0.00(+0.00%) |
Nov 08, 2019 | 13.41 | 13.42 | 13.40 | 13.42 | 448,051 | +0.02(+0.17%) |
Nov 07, 2019 | 13.41 | 13.42 | 13.39 | 13.40 | 935,009 | -0.01(-0.09%) |
Nov 06, 2019 | 13.41 | 13.41 | 13.37 | 13.41 | 658,048 | +0.00(+0.00%) |
Nov 05, 2019 | 13.40 | 13.41 | 13.38 | 13.41 | 374,465 | +0.03(+0.22%) |
Nov 04, 2019 | 13.38 | 13.40 | 13.37 | 13.38 | 960,451 | +0.00(+0.00%) |
Nov 01, 2019 | 13.38 | 13.38 | 13.36 | 13.38 | 706,729 | +0.03(+0.22%) |
Oct 31, 2019 | 13.36 | 13.36 | 13.32 | 13.35 | 519,477 | +0.01(+0.09%) |
Oct 30, 2019 | 13.34 | 13.34 | 13.30 | 13.34 | 636,425 | +0.03(+0.22%) |
Oct 29, 2019 | 13.34 | 13.34 | 13.30 | 13.31 | 719,321 | -0.01(-0.09%) |
Oct 28, 2019 | 13.35 | 13.36 | 13.32 | 13.32 | 742,595 | +0.02(+0.13%) |
Oct 25, 2019 | 13.25 | 13.30 | 13.24 | 13.30 | 349,119 | +0.05(+0.41%) |
Oct 24, 2019 | 13.22 | 13.26 | 13.20 | 13.25 | 409,610 | +0.07(+0.55%) |
Oct 23, 2019 | 13.17 | 13.22 | 13.15 | 13.18 | 606,082 | -0.00(-0.01%) |
Oct 22, 2019 | 13.25 | 13.26 | 13.17 | 13.18 | 605,649 | -0.05(-0.35%) |
Oct 21, 2019 | 13.17 | 13.23 | 13.17 | 13.22 | 711,912 | +0.09(+0.65%) |
Oct 18, 2019 | 13.21 | 13.26 | 13.07 | 13.14 | 950,362 | -0.12(-0.91%) |
Oct 17, 2019 | 13.28 | 13.28 | 13.25 | 13.26 | 706,807 | +0.02(+0.17%) |
Oct 16, 2019 | 13.23 | 13.25 | 13.20 | 13.24 | 441,103 | -0.01(-0.04%) |
Oct 15, 2019 | 13.17 | 13.25 | 13.16 | 13.24 | 687,229 | +0.12(+0.92%) |
Oct 14, 2019 | 13.11 | 13.14 | 13.10 | 13.12 | 489,297 | +0.03(+0.26%) |
Oct 11, 2019 | 13.08 | 13.14 | 13.06 | 13.09 | 472,125 | +0.11(+0.84%) |
Oct 10, 2019 | 12.90 | 13.01 | 12.89 | 12.98 | 374,555 | +0.07(+0.53%) |
Oct 09, 2019 | 12.87 | 12.95 | 12.83 | 12.91 | 308,624 | +0.13(+1.03%) |
Oct 08, 2019 | 12.90 | 12.91 | 12.77 | 12.78 | 600,619 | -0.17(-1.33%) |
Oct 07, 2019 | 12.94 | 13.00 | 12.92 | 12.95 | 477,941 | -0.02(-0.13%) |
Oct 04, 2019 | 12.85 | 12.98 | 12.85 | 12.97 | 442,792 | +0.16(+1.25%) |
Oct 03, 2019 | 12.69 | 12.81 | 12.54 | 12.81 | 506,435 | +0.15(+1.18%) |
Oct 02, 2019 | 12.80 | 12.80 | 12.61 | 12.66 | 624,234 | -0.20(-1.58%) |