Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.74 | 17.84 | 17.68 | 17.69 | 830,631 | +0.01(+0.05%) |
May 27, 2021 | 17.41 | 17.72 | 17.41 | 17.68 | 1,173,205 | +0.34(+1.98%) |
May 26, 2021 | 17.27 | 17.39 | 17.15 | 17.34 | 1,137,931 | +0.03(+0.16%) |
May 25, 2021 | 17.46 | 17.53 | 17.21 | 17.31 | 1,254,728 | -0.09(-0.49%) |
May 24, 2021 | 17.30 | 17.41 | 17.26 | 17.40 | 1,522,321 | -0.10(-0.60%) |
May 21, 2021 | 17.40 | 17.53 | 17.38 | 17.50 | 1,386,918 | +0.01(+0.05%) |
May 20, 2021 | 17.52 | 17.60 | 17.44 | 17.49 | 1,009,665 | -0.03(-0.16%) |
May 19, 2021 | 17.45 | 17.52 | 17.32 | 17.52 | 1,715,775 | -0.17(-0.97%) |
May 18, 2021 | 17.69 | 17.78 | 17.63 | 17.69 | 1,852,938 | +0.19(+1.09%) |
May 17, 2021 | 17.51 | 17.69 | 17.41 | 17.50 | 1,434,286 | +0.03(+0.16%) |
May 14, 2021 | 17.79 | 17.79 | 17.44 | 17.47 | 2,009,431 | -0.16(-0.92%) |
May 13, 2021 | 17.98 | 17.99 | 17.49 | 17.63 | 2,998,980 | -0.50(-2.78%) |
May 12, 2021 | 18.27 | 18.34 | 18.12 | 18.14 | 2,594,741 | -0.17(-0.94%) |
May 11, 2021 | 18.18 | 18.32 | 18.18 | 18.31 | 2,413,809 | +0.25(+1.37%) |
May 10, 2021 | 18.32 | 18.32 | 18.06 | 18.06 | 3,536,594 | -0.33(-1.81%) |
May 07, 2021 | 18.32 | 18.42 | 18.15 | 18.39 | 3,773,820 | +0.11(+0.62%) |
May 06, 2021 | 18.08 | 18.30 | 18.00 | 18.28 | 2,551,622 | +0.28(+1.53%) |
May 05, 2021 | 17.78 | 18.02 | 17.66 | 18.00 | 2,159,756 | +0.41(+2.33%) |
May 04, 2021 | 17.54 | 17.66 | 17.49 | 17.59 | 2,005,852 | +0.14(+0.82%) |
May 03, 2021 | 17.67 | 17.68 | 17.39 | 17.45 | 2,350,707 | -0.06(-0.33%) |
Apr 30, 2021 | 17.31 | 17.53 | 17.29 | 17.51 | 748,426 | +0.10(+0.60%) |
Apr 29, 2021 | 17.54 | 17.54 | 17.31 | 17.40 | 1,271,872 | -0.08(-0.44%) |
Apr 28, 2021 | 17.46 | 17.68 | 17.42 | 17.48 | 1,651,247 | -0.20(-1.13%) |
Apr 27, 2021 | 17.68 | 17.83 | 17.50 | 17.68 | 2,154,997 | +0.00(+0.00%) |
Apr 26, 2021 | 17.47 | 17.68 | 17.38 | 17.68 | 2,690,593 | +0.35(+2.03%) |
Apr 23, 2021 | 17.22 | 17.33 | 17.18 | 17.33 | 877,262 | +0.14(+0.83%) |
Apr 22, 2021 | 17.03 | 17.25 | 16.96 | 17.19 | 1,632,143 | +0.21(+1.23%) |
Apr 21, 2021 | 16.90 | 17.00 | 16.84 | 16.98 | 795,141 | +0.08(+0.45%) |
Apr 20, 2021 | 16.84 | 16.96 | 16.84 | 16.90 | 1,515,636 | +0.20(+1.20%) |
Apr 19, 2021 | 16.70 | 16.76 | 16.65 | 16.70 | 456,274 | +0.06(+0.34%) |
Apr 16, 2021 | 16.73 | 16.78 | 16.61 | 16.64 | 637,769 | -0.04(-0.23%) |
Apr 15, 2021 | 16.73 | 16.73 | 16.63 | 16.68 | 874,906 | +0.04(+0.23%) |
Apr 14, 2021 | 16.55 | 16.70 | 16.55 | 16.64 | 923,888 | +0.19(+1.16%) |
Apr 13, 2021 | 16.41 | 16.50 | 16.41 | 16.45 | 831,701 | +0.13(+0.82%) |
Apr 12, 2021 | 16.41 | 16.41 | 16.31 | 16.32 | 708,995 | -0.11(-0.69%) |
Apr 09, 2021 | 16.50 | 16.53 | 16.41 | 16.43 | 764,083 | -0.02(-0.12%) |
Apr 08, 2021 | 16.36 | 16.46 | 16.35 | 16.45 | 1,346,698 | +0.15(+0.93%) |
Apr 07, 2021 | 16.25 | 16.33 | 16.22 | 16.30 | 599,392 | +0.09(+0.53%) |
Apr 06, 2021 | 16.17 | 16.26 | 16.14 | 16.22 | 403,348 | +0.11(+0.71%) |
Apr 05, 2021 | 16.15 | 16.23 | 16.09 | 16.10 | 788,246 | +0.01(+0.06%) |
Apr 01, 2021 | 16.22 | 16.27 | 16.04 | 16.09 | 1,825,142 | -0.03(-0.18%) |
Mar 31, 2021 | 15.77 | 16.22 | 15.76 | 16.12 | 2,428,553 | +0.30(+1.93%) |
Mar 30, 2021 | 15.96 | 15.96 | 15.77 | 15.82 | 1,242,060 | -0.20(-1.25%) |
Mar 29, 2021 | 16.05 | 16.05 | 15.98 | 16.02 | 631,649 | -0.09(-0.53%) |
Mar 26, 2021 | 16.04 | 16.12 | 16.04 | 16.10 | 691,048 | +0.10(+0.65%) |
Mar 25, 2021 | 16.02 | 16.03 | 15.95 | 16.00 | 1,228,378 | -0.05(-0.30%) |
Mar 24, 2021 | 16.05 | 16.09 | 16.03 | 16.04 | 708,816 | -0.03(-0.18%) |
Mar 23, 2021 | 15.99 | 16.15 | 15.98 | 16.07 | 1,274,042 | -0.04(-0.24%) |
Mar 22, 2021 | 16.10 | 16.12 | 15.99 | 16.11 | 1,500,322 | +0.01(+0.06%) |
Mar 19, 2021 | 16.12 | 16.19 | 16.06 | 16.10 | 1,146,914 | -0.02(-0.12%) |
Mar 18, 2021 | 16.44 | 16.44 | 16.11 | 16.12 | 1,676,747 | -0.35(-2.14%) |
Mar 17, 2021 | 16.46 | 16.47 | 16.41 | 16.47 | 707,638 | -0.05(-0.29%) |
Mar 16, 2021 | 16.47 | 16.54 | 16.45 | 16.52 | 731,220 | +0.09(+0.52%) |
Mar 15, 2021 | 16.41 | 16.45 | 16.36 | 16.43 | 753,460 | -0.03(-0.17%) |
Mar 12, 2021 | 16.41 | 16.47 | 16.36 | 16.46 | 560,111 | -0.01(-0.06%) |
Mar 11, 2021 | 16.45 | 16.49 | 16.41 | 16.47 | 1,256,726 | +0.11(+0.70%) |
Mar 10, 2021 | 16.39 | 16.39 | 16.26 | 16.36 | 1,694,969 | -0.06(-0.35%) |
Mar 09, 2021 | 16.34 | 16.43 | 16.30 | 16.41 | 852,057 | +0.08(+0.47%) |
Mar 08, 2021 | 16.36 | 16.40 | 16.26 | 16.34 | 1,434,598 | -0.03(-0.17%) |
Mar 05, 2021 | 16.32 | 16.38 | 16.26 | 16.37 | 1,286,363 | +0.08(+0.47%) |
Mar 04, 2021 | 16.32 | 16.44 | 16.25 | 16.29 | 1,502,030 | -0.05(-0.29%) |
Mar 03, 2021 | 16.32 | 16.41 | 16.32 | 16.34 | 1,348,951 | -0.10(-0.58%) |
Mar 02, 2021 | 16.31 | 16.47 | 16.28 | 16.43 | 2,203,638 | +0.08(+0.47%) |
Mar 01, 2021 | 16.61 | 16.61 | 16.35 | 16.36 | 1,538,977 | -0.10(-0.64%) |
Feb 26, 2021 | 16.54 | 16.61 | 16.42 | 16.46 | 1,907,425 | -0.24(-1.42%) |
Feb 25, 2021 | 16.73 | 16.75 | 16.60 | 16.70 | 2,322,771 | -0.06(-0.34%) |
Feb 24, 2021 | 16.61 | 16.76 | 16.61 | 16.76 | 2,308,619 | +0.23(+1.38%) |
Feb 23, 2021 | 16.50 | 16.57 | 16.42 | 16.53 | 2,297,733 | +0.08(+0.46%) |
Feb 22, 2021 | 16.27 | 16.49 | 16.26 | 16.45 | 2,635,673 | +0.23(+1.41%) |
Feb 19, 2021 | 16.22 | 16.29 | 16.19 | 16.22 | 1,491,597 | +0.10(+0.59%) |
Feb 18, 2021 | 16.14 | 16.16 | 16.06 | 16.13 | 975,340 | +0.06(+0.36%) |
Feb 17, 2021 | 16.14 | 16.16 | 15.99 | 16.07 | 1,749,988 | -0.07(-0.41%) |
Feb 16, 2021 | 16.04 | 16.18 | 16.02 | 16.14 | 2,355,435 | +0.26(+1.62%) |
Feb 12, 2021 | 15.86 | 15.98 | 15.85 | 15.88 | 762,928 | +0.03(+0.18%) |
Feb 11, 2021 | 15.83 | 15.90 | 15.79 | 15.85 | 1,081,177 | +0.04(+0.24%) |
Feb 10, 2021 | 15.89 | 15.89 | 15.76 | 15.82 | 1,676,965 | -0.12(-0.78%) |
Feb 09, 2021 | 15.96 | 16.02 | 15.86 | 15.94 | 2,932,617 | +0.00(+0.00%) |
Feb 08, 2021 | 15.92 | 15.97 | 15.88 | 15.94 | 1,094,720 | +0.08(+0.48%) |
Feb 05, 2021 | 15.81 | 15.89 | 15.77 | 15.86 | 673,184 | +0.10(+0.66%) |
Feb 04, 2021 | 15.70 | 15.76 | 15.62 | 15.76 | 1,067,024 | +0.06(+0.36%) |
Feb 03, 2021 | 15.63 | 15.71 | 15.59 | 15.70 | 1,084,718 | +0.02(+0.12%) |
Feb 02, 2021 | 15.58 | 15.68 | 15.55 | 15.68 | 1,358,807 | +0.03(+0.18%) |
Feb 01, 2021 | 15.66 | 15.66 | 15.52 | 15.65 | 1,132,456 | +0.06(+0.37%) |
Jan 29, 2021 | 15.56 | 15.63 | 15.47 | 15.60 | 897,859 | +0.09(+0.55%) |
Jan 28, 2021 | 15.66 | 15.70 | 15.50 | 15.51 | 759,527 | -0.12(-0.79%) |
Jan 27, 2021 | 15.72 | 15.75 | 15.56 | 15.63 | 845,354 | -0.06(-0.36%) |
Jan 26, 2021 | 15.61 | 15.71 | 15.59 | 15.69 | 1,328,974 | +0.15(+0.98%) |
Jan 25, 2021 | 15.37 | 15.56 | 15.35 | 15.54 | 895,742 | +0.11(+0.74%) |
Jan 22, 2021 | 15.50 | 15.55 | 15.37 | 15.43 | 1,329,554 | -0.25(-1.58%) |
Jan 21, 2021 | 15.70 | 15.70 | 15.63 | 15.67 | 837,733 | +0.03(+0.18%) |
Jan 20, 2021 | 15.65 | 15.69 | 15.58 | 15.64 | 802,343 | -0.08(-0.48%) |
Jan 19, 2021 | 15.83 | 15.84 | 15.70 | 15.72 | 2,148,429 | -0.04(-0.24%) |
Jan 15, 2021 | 15.77 | 15.80 | 15.68 | 15.76 | 2,470,898 | +0.05(+0.30%) |
Jan 14, 2021 | 15.54 | 15.73 | 15.50 | 15.71 | 937,838 | +0.17(+1.10%) |
Jan 13, 2021 | 15.61 | 15.61 | 15.48 | 15.54 | 1,475,480 | +0.06(+0.37%) |
Jan 12, 2021 | 15.29 | 15.49 | 15.24 | 15.48 | 2,280,564 | +0.24(+1.56%) |
Jan 11, 2021 | 15.30 | 15.30 | 15.18 | 15.24 | 1,330,675 | -0.11(-0.74%) |
Jan 08, 2021 | 15.34 | 15.39 | 15.27 | 15.36 | 1,376,002 | +0.02(+0.12%) |
Jan 07, 2021 | 15.34 | 15.37 | 15.29 | 15.34 | 1,614,051 | -0.01(-0.06%) |
Jan 06, 2021 | 15.41 | 15.46 | 15.33 | 15.35 | 1,130,459 | -0.07(-0.43%) |
Jan 05, 2021 | 15.33 | 15.46 | 15.28 | 15.42 | 967,545 | +0.09(+0.56%) |
Jan 04, 2021 | 15.53 | 15.55 | 15.24 | 15.33 | 2,400,279 | -0.03(-0.19%) |
Dec 31, 2020 | 15.36 | 15.36 | 15.36 | 737,686 | +0.15(+1.00%) | |
Dec 30, 2020 | 15.07 | 15.22 | 15.07 | 15.21 | 737,686 | +0.15(+1.01%) |
Dec 29, 2020 | 14.99 | 15.06 | 14.98 | 15.05 | 604,876 | +0.05(+0.32%) |
Dec 28, 2020 | 15.04 | 15.04 | 14.90 | 15.01 | 880,467 | -0.06(-0.38%) |
Dec 24, 2020 | 15.04 | 15.07 | 14.99 | 15.06 | 450,821 | +0.05(+0.32%) |
Dec 23, 2020 | 14.96 | 15.03 | 14.92 | 15.02 | 1,107,466 | +0.15(+1.02%) |
Dec 22, 2020 | 14.93 | 14.93 | 14.85 | 14.86 | 504,673 | -0.06(-0.38%) |
Dec 21, 2020 | 14.78 | 14.92 | 14.75 | 14.92 | 639,827 | +0.07(+0.45%) |
Dec 18, 2020 | 14.82 | 14.87 | 14.78 | 14.85 | 696,513 | +0.00(+0.00%) |
Dec 17, 2020 | 14.81 | 14.89 | 14.76 | 14.85 | 1,409,413 | +0.09(+0.58%) |
Dec 16, 2020 | 14.80 | 14.80 | 14.68 | 14.77 | 605,466 | +0.01(+0.06%) |
Dec 15, 2020 | 14.73 | 14.79 | 14.70 | 14.76 | 740,724 | +0.03(+0.19%) |
Dec 14, 2020 | 14.69 | 14.76 | 14.65 | 14.73 | 762,909 | +0.00(+0.00%) |
Dec 11, 2020 | 14.68 | 14.74 | 14.62 | 14.73 | 1,073,668 | +0.13(+0.91%) |
Dec 10, 2020 | 14.59 | 14.68 | 14.57 | 14.60 | 976,931 | +0.07(+0.46%) |
Dec 09, 2020 | 14.49 | 14.56 | 14.44 | 14.53 | 1,037,305 | +0.03(+0.20%) |
Dec 08, 2020 | 14.50 | 14.51 | 14.43 | 14.50 | 695,285 | -0.05(-0.33%) |
Dec 07, 2020 | 14.50 | 14.59 | 14.41 | 14.55 | 1,374,215 | -0.01(-0.07%) |
Dec 04, 2020 | 14.61 | 14.62 | 14.47 | 14.56 | 1,303,492 | -0.08(-0.52%) |
Dec 03, 2020 | 14.75 | 14.75 | 14.60 | 14.64 | 814,033 | -0.04(-0.26%) |
Dec 02, 2020 | 14.57 | 14.69 | 14.53 | 14.67 | 2,081,381 | +0.03(+0.19%) |
Dec 01, 2020 | 14.84 | 14.85 | 14.62 | 14.65 | 845,598 | -0.16(-1.09%) |
Nov 30, 2020 | 14.93 | 14.93 | 14.73 | 14.81 | 1,283,465 | -0.10(-0.64%) |
Nov 27, 2020 | 14.80 | 14.91 | 14.80 | 14.90 | 664,882 | +0.17(+1.16%) |
Nov 25, 2020 | 14.80 | 14.80 | 14.68 | 14.73 | 946,514 | -0.09(-0.58%) |
Nov 24, 2020 | 14.66 | 14.83 | 14.66 | 14.82 | 1,507,683 | +0.06(+0.39%) |
Nov 23, 2020 | 14.70 | 14.80 | 14.70 | 14.76 | 632,808 | +0.11(+0.78%) |
Nov 20, 2020 | 14.71 | 14.73 | 14.55 | 14.65 | 850,359 | -0.01(-0.06%) |
Nov 19, 2020 | 14.67 | 14.71 | 14.62 | 14.65 | 1,122,931 | -0.06(-0.39%) |
Nov 18, 2020 | 14.68 | 14.77 | 14.67 | 14.71 | 863,922 | +0.10(+0.65%) |
Nov 17, 2020 | 14.55 | 14.63 | 14.53 | 14.62 | 1,077,039 | +0.12(+0.85%) |
Nov 16, 2020 | 14.42 | 14.50 | 14.35 | 14.49 | 720,077 | +0.20(+1.40%) |
Nov 13, 2020 | 14.27 | 14.35 | 14.26 | 14.29 | 397,542 | +0.01(+0.07%) |
Nov 12, 2020 | 14.31 | 14.37 | 14.28 | 14.28 | 587,135 | -0.08(-0.53%) |
Nov 11, 2020 | 14.41 | 14.42 | 14.30 | 14.36 | 1,046,018 | -0.03(-0.20%) |
Nov 10, 2020 | 14.21 | 14.41 | 14.21 | 14.39 | 1,802,983 | +0.16(+1.14%) |
Nov 09, 2020 | 14.25 | 14.32 | 14.23 | 14.23 | 1,239,102 | +0.07(+0.47%) |
Nov 06, 2020 | 14.15 | 14.20 | 14.14 | 14.16 | 420,556 | +0.07(+0.47%) |
Nov 05, 2020 | 14.06 | 14.17 | 14.06 | 14.09 | 560,477 | +0.12(+0.89%) |
Nov 04, 2020 | 13.92 | 13.99 | 13.84 | 13.97 | 460,031 | +0.06(+0.41%) |
Nov 03, 2020 | 13.95 | 13.96 | 13.89 | 13.91 | 596,283 | +0.06(+0.41%) |
Nov 02, 2020 | 13.83 | 13.86 | 13.80 | 13.86 | 610,156 | +0.01(+0.07%) |
Oct 30, 2020 | 13.83 | 13.89 | 13.80 | 13.85 | 930,120 | +0.01(+0.07%) |
Oct 29, 2020 | 13.86 | 13.86 | 13.77 | 13.84 | 941,850 | -0.05(-0.34%) |
Oct 28, 2020 | 13.88 | 13.94 | 13.85 | 13.88 | 1,164,821 | -0.19(-1.35%) |
Oct 27, 2020 | 14.17 | 14.25 | 14.06 | 14.07 | 568,165 | -0.10(-0.67%) |
Oct 26, 2020 | 14.16 | 14.18 | 14.05 | 14.17 | 1,861,356 | -0.05(-0.33%) |
Oct 23, 2020 | 14.19 | 14.22 | 14.15 | 14.22 | 806,643 | +0.02(+0.13%) |
Oct 22, 2020 | 14.21 | 14.25 | 14.15 | 14.20 | 782,356 | +0.04(+0.27%) |
Oct 21, 2020 | 14.20 | 14.25 | 14.16 | 14.16 | 910,511 | +0.01(+0.07%) |
Oct 20, 2020 | 14.16 | 14.17 | 14.07 | 14.15 | 782,929 | -0.01(-0.07%) |
Oct 19, 2020 | 14.20 | 14.23 | 14.14 | 14.16 | 1,655,893 | +0.06(+0.40%) |
Oct 16, 2020 | 14.18 | 14.18 | 14.10 | 14.10 | 763,453 | -0.05(-0.34%) |
Oct 15, 2020 | 14.05 | 14.18 | 14.01 | 14.15 | 507,579 | -0.02(-0.13%) |
Oct 14, 2020 | 14.09 | 14.17 | 14.06 | 14.17 | 488,756 | +0.08(+0.54%) |
Oct 13, 2020 | 14.09 | 14.11 | 14.03 | 14.09 | 354,171 | +0.02(+0.14%) |
Oct 12, 2020 | 14.24 | 14.24 | 14.05 | 14.07 | 1,330,312 | -0.16(-1.14%) |
Oct 09, 2020 | 14.21 | 14.26 | 14.16 | 14.24 | 565,050 | +0.05(+0.34%) |
Oct 08, 2020 | 14.27 | 14.27 | 14.17 | 14.19 | 533,555 | -0.01(-0.07%) |
Oct 07, 2020 | 14.11 | 14.22 | 14.11 | 14.20 | 1,444,544 | +0.20(+1.43%) |
Oct 06, 2020 | 14.01 | 14.14 | 14.00 | 14.00 | 2,256,147 | +0.00(+0.00%) |
Oct 05, 2020 | 13.99 | 14.01 | 13.93 | 14.00 | 399,516 | +0.07(+0.48%) |
Oct 02, 2020 | 13.85 | 14.00 | 13.85 | 13.93 | 926,127 | -0.01(-0.07%) |
Oct 01, 2020 | 14.01 | 14.01 | 13.91 | 13.94 | 303,569 | -0.09(-0.61%) |
Sep 30, 2020 | 13.84 | 14.11 | 13.84 | 14.03 | 1,989,262 | +0.19(+1.38%) |
Sep 29, 2020 | 13.81 | 13.88 | 13.78 | 13.84 | 451,255 | +0.01(+0.07%) |
Sep 28, 2020 | 13.92 | 13.94 | 13.82 | 13.83 | 495,736 | -0.10(-0.68%) |
Sep 25, 2020 | 13.91 | 13.98 | 13.86 | 13.92 | 326,608 | +0.01(+0.07%) |
Sep 24, 2020 | 13.89 | 13.97 | 13.86 | 13.91 | 931,893 | +0.00(+0.00%) |
Sep 23, 2020 | 13.94 | 14.02 | 13.91 | 13.91 | 797,369 | -0.05(-0.34%) |
Sep 22, 2020 | 14.02 | 14.08 | 13.95 | 13.96 | 688,858 | -0.05(-0.34%) |
Sep 21, 2020 | 14.21 | 14.21 | 13.97 | 14.01 | 2,001,559 | -0.25(-1.74%) |
Sep 18, 2020 | 14.20 | 14.26 | 14.11 | 14.25 | 1,077,241 | +0.09(+0.60%) |
Sep 17, 2020 | 13.99 | 14.18 | 13.97 | 14.17 | 718,804 | +0.16(+1.16%) |
Sep 16, 2020 | 14.01 | 14.06 | 13.97 | 14.01 | 571,028 | -0.03(-0.20%) |
Sep 15, 2020 | 14.05 | 14.06 | 13.95 | 14.04 | 1,022,985 | +0.04(+0.27%) |
Sep 14, 2020 | 14.13 | 14.15 | 13.97 | 14.00 | 812,248 | -0.14(-1.01%) |
Sep 11, 2020 | 14.06 | 14.14 | 14.03 | 14.14 | 701,872 | +0.13(+0.95%) |
Sep 10, 2020 | 13.99 | 14.11 | 13.99 | 14.01 | 944,143 | +0.10(+0.68%) |
Sep 09, 2020 | 13.96 | 13.97 | 13.86 | 13.91 | 662,388 | -0.05(-0.34%) |
Sep 08, 2020 | 13.84 | 13.98 | 13.78 | 13.96 | 1,450,569 | -0.08(-0.54%) |
Sep 04, 2020 | 14.02 | 14.06 | 13.89 | 14.04 | 1,604,565 | +0.08(+0.55%) |
Sep 03, 2020 | 14.06 | 14.06 | 13.90 | 13.96 | 1,095,501 | -0.11(-0.81%) |
Sep 02, 2020 | 14.05 | 14.09 | 13.97 | 14.07 | 1,227,854 | -0.02(-0.14%) |
Sep 01, 2020 | 14.06 | 14.24 | 14.04 | 14.09 | 1,469,754 | +0.07(+0.48%) |
Aug 31, 2020 | 14.03 | 14.05 | 13.95 | 14.03 | 1,608,118 | +0.09(+0.61%) |
Aug 28, 2020 | 13.93 | 13.96 | 13.86 | 13.94 | 1,316,208 | +0.05(+0.34%) |
Aug 27, 2020 | 13.82 | 13.90 | 13.73 | 13.89 | 2,524,072 | +0.17(+1.25%) |
Aug 26, 2020 | 13.81 | 13.83 | 13.69 | 13.72 | 1,339,660 | -0.08(-0.55%) |
Aug 25, 2020 | 13.66 | 13.82 | 13.66 | 13.80 | 2,075,939 | +0.20(+1.47%) |
Aug 24, 2020 | 13.70 | 13.70 | 13.57 | 13.60 | 798,640 | +0.00(+0.00%) |
Aug 21, 2020 | 13.58 | 13.64 | 13.54 | 13.60 | 576,924 | -0.02(-0.14%) |
Aug 20, 2020 | 13.66 | 13.66 | 13.58 | 13.62 | 463,126 | -0.07(-0.49%) |
Aug 19, 2020 | 13.66 | 13.69 | 13.63 | 13.68 | 914,549 | +0.06(+0.42%) |
Aug 18, 2020 | 13.68 | 13.68 | 13.57 | 13.63 | 652,592 | -0.01(-0.07%) |
Aug 17, 2020 | 13.57 | 13.67 | 13.56 | 13.64 | 1,105,433 | +0.10(+0.70%) |
Aug 14, 2020 | 13.62 | 13.66 | 13.51 | 13.54 | 1,934,852 | -0.05(-0.35%) |
Aug 13, 2020 | 13.46 | 13.60 | 13.45 | 13.59 | 1,600,837 | +0.22(+1.64%) |
Aug 12, 2020 | 13.29 | 13.37 | 13.27 | 13.37 | 967,535 | +0.11(+0.86%) |
Aug 11, 2020 | 13.25 | 13.32 | 13.25 | 13.26 | 1,035,628 | -0.04(-0.29%) |
Aug 10, 2020 | 13.32 | 13.38 | 13.27 | 13.29 | 960,805 | -0.02(-0.14%) |
Aug 07, 2020 | 13.43 | 13.43 | 13.29 | 13.31 | 572,196 | -0.14(-1.06%) |
Aug 06, 2020 | 13.50 | 13.51 | 13.40 | 13.46 | 471,967 | -0.04(-0.28%) |
Aug 05, 2020 | 13.48 | 13.56 | 13.40 | 13.49 | 1,246,968 | +0.06(+0.42%) |
Aug 04, 2020 | 13.47 | 13.48 | 13.40 | 13.44 | 1,120,246 | -0.04(-0.28%) |
Aug 03, 2020 | 13.49 | 13.51 | 13.44 | 13.47 | 1,754,719 | -0.02(-0.14%) |
Jul 31, 2020 | 13.35 | 13.50 | 13.32 | 13.49 | 1,358,032 | +0.21(+1.58%) |
Jul 30, 2020 | 13.25 | 13.33 | 13.20 | 13.28 | 748,931 | +0.05(+0.36%) |
Jul 29, 2020 | 13.20 | 13.24 | 13.13 | 13.24 | 673,622 | +0.11(+0.87%) |
Jul 28, 2020 | 13.10 | 13.13 | 13.04 | 13.12 | 608,257 | -0.08(-0.58%) |
Jul 27, 2020 | 13.19 | 13.24 | 13.17 | 13.20 | 1,224,679 | +0.11(+0.87%) |
Jul 24, 2020 | 13.08 | 13.13 | 13.03 | 13.08 | 359,816 | +0.02(+0.15%) |
Jul 23, 2020 | 13.13 | 13.13 | 13.04 | 13.07 | 1,064,525 | -0.07(-0.51%) |
Jul 22, 2020 | 13.00 | 13.14 | 12.98 | 13.13 | 812,122 | +0.22(+1.69%) |
Jul 21, 2020 | 12.93 | 13.00 | 12.91 | 12.91 | 251,094 | -0.04(-0.29%) |
Jul 20, 2020 | 13.04 | 13.04 | 12.86 | 12.95 | 397,391 | -0.10(-0.73%) |
Jul 17, 2020 | 13.06 | 13.07 | 12.99 | 13.05 | 415,301 | +0.05(+0.37%) |
Jul 16, 2020 | 12.93 | 13.00 | 12.88 | 13.00 | 236,860 | +0.07(+0.51%) |
Jul 15, 2020 | 12.76 | 12.93 | 12.72 | 12.93 | 232,500 | +0.19(+1.49%) |
Jul 14, 2020 | 12.77 | 12.82 | 12.71 | 12.74 | 411,512 | -0.05(-0.37%) |
Jul 13, 2020 | 12.91 | 12.91 | 12.79 | 12.79 | 563,817 | -0.11(-0.89%) |
Jul 10, 2020 | 13.03 | 13.04 | 12.88 | 12.90 | 474,465 | -0.14(-1.09%) |
Jul 09, 2020 | 13.07 | 13.10 | 13.02 | 13.05 | 680,858 | +0.05(+0.37%) |
Jul 08, 2020 | 12.97 | 13.01 | 12.92 | 13.00 | 438,876 | +0.05(+0.37%) |
Jul 07, 2020 | 12.87 | 12.98 | 12.86 | 12.95 | 2,205,811 | +0.05(+0.37%) |
Jul 06, 2020 | 13.00 | 13.01 | 12.90 | 12.90 | 627,214 | -0.07(-0.51%) |
Jul 02, 2020 | 13.02 | 13.03 | 12.97 | 12.97 | 417,298 | -0.05(-0.36%) |
Jul 01, 2020 | 12.92 | 13.02 | 12.86 | 13.02 | 509,523 | +0.17(+1.30%) |
Jun 30, 2020 | 12.71 | 12.88 | 12.69 | 12.85 | 342,039 | +0.15(+1.16%) |
Jun 29, 2020 | 12.60 | 12.71 | 12.58 | 12.70 | 391,985 | +0.18(+1.44%) |
Jun 26, 2020 | 12.68 | 12.68 | 12.51 | 12.52 | 561,477 | -0.25(-1.94%) |
Jun 25, 2020 | 12.80 | 12.82 | 12.68 | 12.77 | 238,743 | +0.02(+0.19%) |
Jun 24, 2020 | 12.84 | 12.90 | 12.74 | 12.75 | 434,082 | -0.10(-0.78%) |
Jun 23, 2020 | 12.78 | 12.88 | 12.72 | 12.85 | 440,564 | +0.02(+0.15%) |
Jun 22, 2020 | 12.80 | 12.83 | 12.75 | 12.83 | 294,732 | -0.01(-0.07%) |
Jun 19, 2020 | 12.88 | 12.90 | 12.83 | 12.84 | 899,750 | +0.00(+0.00%) |
Jun 18, 2020 | 12.86 | 12.89 | 12.79 | 12.84 | 654,661 | -0.04(-0.30%) |
Jun 17, 2020 | 12.85 | 12.91 | 12.78 | 12.88 | 431,672 | +0.00(+0.00%) |
Jun 16, 2020 | 13.00 | 13.01 | 12.83 | 12.88 | 569,496 | +0.00(+0.00%) |
Jun 15, 2020 | 12.80 | 12.92 | 12.72 | 12.88 | 465,958 | -0.08(-0.59%) |
Jun 12, 2020 | 13.02 | 13.07 | 12.92 | 12.95 | 550,443 | +0.01(+0.07%) |
Jun 11, 2020 | 13.03 | 13.03 | 12.92 | 12.94 | 1,043,488 | -0.18(-1.38%) |
Jun 10, 2020 | 13.21 | 13.22 | 13.10 | 13.12 | 729,780 | -0.06(-0.43%) |
Jun 09, 2020 | 13.16 | 13.19 | 13.07 | 13.18 | 1,131,835 | +0.01(+0.07%) |
Jun 08, 2020 | 13.22 | 13.22 | 13.08 | 13.17 | 855,304 | -0.01(-0.07%) |
Jun 05, 2020 | 13.21 | 13.23 | 13.11 | 13.18 | 526,798 | +0.03(+0.22%) |
Jun 04, 2020 | 13.02 | 13.16 | 12.98 | 13.15 | 525,494 | +0.13(+1.02%) |
Jun 03, 2020 | 12.94 | 13.02 | 12.91 | 13.02 | 323,415 | +0.08(+0.59%) |
Jun 02, 2020 | 13.04 | 13.04 | 12.91 | 12.94 | 328,691 | -0.07(-0.51%) |