Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.51 | 15.55 | 15.47 | 15.51 | 2,461,509 | -0.04(-0.26%) |
Apr 29, 2021 | 15.59 | 15.60 | 15.45 | 15.55 | 2,224,520 | +0.03(+0.22%) |
Apr 28, 2021 | 15.54 | 15.56 | 15.48 | 15.52 | 2,428,172 | -0.01(-0.04%) |
Apr 27, 2021 | 15.55 | 15.57 | 15.49 | 15.52 | 1,981,392 | -0.03(-0.18%) |
Apr 26, 2021 | 15.52 | 15.56 | 15.47 | 15.55 | 2,022,633 | +0.05(+0.35%) |
Apr 23, 2021 | 15.39 | 15.51 | 15.38 | 15.49 | 1,708,321 | +0.14(+0.89%) |
Apr 22, 2021 | 15.47 | 15.49 | 15.30 | 15.36 | 1,937,255 | -0.11(-0.71%) |
Apr 21, 2021 | 15.34 | 15.47 | 15.30 | 15.47 | 2,392,953 | +0.10(+0.67%) |
Apr 20, 2021 | 15.43 | 15.45 | 15.30 | 15.36 | 2,327,831 | -0.05(-0.36%) |
Apr 19, 2021 | 15.52 | 15.52 | 15.38 | 15.42 | 3,656,904 | -0.10(-0.63%) |
Apr 16, 2021 | 15.54 | 15.56 | 15.46 | 15.52 | 4,168,870 | -0.01(-0.04%) |
Apr 15, 2021 | 15.53 | 15.53 | 15.51 | 15.52 | 2,853,867 | +0.00(+0.00%) |
Apr 14, 2021 | 15.52 | 15.52 | 15.49 | 15.52 | 3,563,851 | +0.01(+0.09%) |
Apr 13, 2021 | 15.52 | 15.53 | 15.51 | 15.51 | 3,175,378 | -0.02(-0.13%) |
Apr 12, 2021 | 15.54 | 15.54 | 15.50 | 15.53 | 2,323,178 | +0.01(+0.04%) |
Apr 09, 2021 | 15.50 | 15.52 | 15.50 | 15.52 | 2,136,645 | +0.01(+0.09%) |
Apr 08, 2021 | 15.53 | 15.53 | 15.49 | 15.51 | 2,260,020 | +0.01(+0.04%) |
Apr 07, 2021 | 15.50 | 15.51 | 15.48 | 15.50 | 2,134,240 | +0.01(+0.09%) |
Apr 06, 2021 | 15.46 | 15.50 | 15.46 | 15.49 | 1,740,892 | +0.03(+0.18%) |
Apr 05, 2021 | 15.49 | 15.49 | 15.46 | 15.46 | 3,158,984 | +0.03(+0.18%) |
Apr 01, 2021 | 15.41 | 15.44 | 15.40 | 15.43 | 1,826,767 | +0.09(+0.58%) |
Mar 31, 2021 | 15.31 | 15.37 | 15.27 | 15.35 | 1,633,439 | +0.11(+0.71%) |
Mar 30, 2021 | 15.22 | 15.24 | 15.14 | 15.24 | 1,432,186 | -0.01(-0.04%) |
Mar 29, 2021 | 15.24 | 15.26 | 15.16 | 15.24 | 1,828,387 | -0.01(-0.09%) |
Mar 26, 2021 | 15.12 | 15.26 | 15.06 | 15.26 | 1,295,253 | +0.14(+0.90%) |
Mar 25, 2021 | 15.05 | 15.14 | 14.98 | 15.12 | 1,963,632 | +0.01(+0.04%) |
Mar 24, 2021 | 15.29 | 15.30 | 15.11 | 15.12 | 1,602,004 | -0.10(-0.67%) |
Mar 23, 2021 | 15.25 | 15.29 | 15.19 | 15.22 | 1,522,573 | -0.03(-0.18%) |
Mar 22, 2021 | 15.23 | 15.27 | 15.14 | 15.24 | 2,352,138 | +0.13(+0.87%) |
Mar 19, 2021 | 15.01 | 15.13 | 14.91 | 15.11 | 1,870,865 | +0.09(+0.63%) |
Mar 18, 2021 | 15.25 | 15.29 | 14.98 | 15.02 | 2,953,435 | -0.46(-3.00%) |
Mar 17, 2021 | 15.27 | 15.56 | 15.18 | 15.48 | 2,226,247 | +0.06(+0.39%) |
Mar 16, 2021 | 15.44 | 15.58 | 15.35 | 15.42 | 2,005,067 | +0.08(+0.53%) |
Mar 15, 2021 | 15.21 | 15.35 | 15.12 | 15.34 | 1,796,096 | +0.18(+1.15%) |
Mar 12, 2021 | 15.07 | 15.18 | 14.98 | 15.17 | 2,226,351 | -0.13(-0.84%) |
Mar 11, 2021 | 15.17 | 15.35 | 15.13 | 15.29 | 1,917,961 | +0.34(+2.30%) |
Mar 10, 2021 | 15.19 | 15.19 | 14.92 | 14.95 | 2,113,436 | -0.04(-0.27%) |
Mar 09, 2021 | 14.81 | 15.07 | 14.77 | 14.99 | 2,231,060 | +0.55(+3.82%) |
Mar 08, 2021 | 14.83 | 14.91 | 14.41 | 14.44 | 3,223,339 | -0.41(-2.76%) |
Mar 05, 2021 | 14.78 | 14.88 | 14.30 | 14.85 | 3,020,362 | +0.24(+1.61%) |
Mar 04, 2021 | 14.86 | 14.98 | 14.43 | 14.61 | 4,445,927 | -0.24(-1.63%) |
Mar 03, 2021 | 15.23 | 15.26 | 14.84 | 14.86 | 3,775,387 | -0.40(-2.65%) |
Mar 02, 2021 | 15.48 | 15.53 | 15.25 | 15.26 | 2,309,605 | -0.21(-1.35%) |
Mar 01, 2021 | 15.28 | 15.48 | 15.24 | 15.47 | 2,039,842 | +0.39(+2.59%) |
Feb 26, 2021 | 15.13 | 15.27 | 14.90 | 15.08 | 3,173,074 | +0.10(+0.67%) |
Feb 25, 2021 | 15.35 | 15.43 | 14.91 | 14.98 | 3,524,569 | -0.46(-2.97%) |
Feb 24, 2021 | 15.26 | 15.44 | 15.11 | 15.44 | 2,585,184 | +0.11(+0.75%) |
Feb 23, 2021 | 15.18 | 15.38 | 14.88 | 15.32 | 3,799,481 | -0.04(-0.26%) |
Feb 22, 2021 | 15.56 | 15.58 | 15.35 | 15.36 | 4,378,745 | -0.27(-1.71%) |
Feb 19, 2021 | 15.72 | 15.72 | 15.59 | 15.63 | 3,571,819 | -0.01(-0.04%) |
Feb 18, 2021 | 15.65 | 15.67 | 15.62 | 15.64 | 1,864,567 | -0.01(-0.04%) |
Feb 17, 2021 | 15.66 | 15.66 | 15.63 | 15.64 | 1,489,588 | +0.00(+0.00%) |
Feb 16, 2021 | 15.65 | 15.66 | 15.64 | 15.64 | 1,821,693 | +0.01(+0.04%) |
Feb 12, 2021 | 15.63 | 15.64 | 15.62 | 15.64 | 2,019,754 | +0.01(+0.04%) |
Feb 11, 2021 | 15.64 | 15.65 | 15.60 | 15.63 | 1,265,150 | +0.03(+0.21%) |
Feb 10, 2021 | 15.63 | 15.64 | 15.58 | 15.60 | 1,737,773 | -0.03(-0.17%) |
Feb 09, 2021 | 15.63 | 15.64 | 15.62 | 15.62 | 1,683,762 | -0.01(-0.04%) |
Feb 08, 2021 | 15.68 | 15.68 | 15.61 | 15.63 | 1,653,104 | +0.02(+0.13%) |
Feb 05, 2021 | 15.61 | 15.63 | 15.55 | 15.61 | 1,733,768 | +0.02(+0.13%) |
Feb 04, 2021 | 15.58 | 15.59 | 15.55 | 15.59 | 1,145,177 | +0.05(+0.34%) |
Feb 03, 2021 | 15.59 | 15.59 | 15.52 | 15.54 | 1,582,145 | +0.01(+0.04%) |
Feb 02, 2021 | 15.54 | 15.54 | 15.47 | 15.53 | 1,115,705 | +0.11(+0.73%) |
Feb 01, 2021 | 15.29 | 15.44 | 15.27 | 15.42 | 1,314,705 | +0.20(+1.31%) |
Jan 29, 2021 | 15.32 | 15.34 | 15.13 | 15.22 | 2,053,214 | -0.13(-0.83%) |
Jan 28, 2021 | 15.28 | 15.43 | 15.28 | 15.34 | 1,497,662 | +0.08(+0.52%) |
Jan 27, 2021 | 15.44 | 15.44 | 15.20 | 15.26 | 2,281,327 | -0.20(-1.29%) |
Jan 26, 2021 | 15.50 | 15.50 | 15.45 | 15.46 | 1,391,929 | -0.01(-0.09%) |
Jan 25, 2021 | 15.44 | 15.50 | 15.36 | 15.48 | 1,503,333 | +0.05(+0.35%) |
Jan 22, 2021 | 15.43 | 15.44 | 15.41 | 15.42 | 1,007,101 | -0.01(-0.09%) |
Jan 21, 2021 | 15.44 | 15.45 | 15.39 | 15.44 | 1,311,184 | +0.04(+0.26%) |
Jan 20, 2021 | 15.32 | 15.42 | 15.31 | 15.40 | 977,316 | +0.11(+0.70%) |
Jan 19, 2021 | 15.29 | 15.30 | 15.20 | 15.29 | 1,424,452 | +0.13(+0.87%) |
Jan 15, 2021 | 15.23 | 15.26 | 15.01 | 15.16 | 2,007,945 | -0.07(-0.43%) |
Jan 14, 2021 | 15.24 | 15.26 | 15.22 | 15.22 | 1,647,450 | -0.02(-0.13%) |
Jan 13, 2021 | 15.21 | 15.26 | 15.21 | 15.24 | 1,022,173 | +0.05(+0.30%) |
Jan 12, 2021 | 15.16 | 15.21 | 15.14 | 15.20 | 1,080,635 | +0.02(+0.13%) |
Jan 11, 2021 | 15.13 | 15.21 | 15.12 | 15.18 | 1,476,895 | -0.03(-0.22%) |
Jan 08, 2021 | 15.18 | 15.21 | 15.16 | 15.21 | 1,610,569 | +0.04(+0.26%) |
Jan 07, 2021 | 15.01 | 15.18 | 15.01 | 15.17 | 1,243,157 | +0.20(+1.37%) |
Jan 06, 2021 | 14.92 | 15.11 | 14.91 | 14.96 | 1,413,732 | -0.08(-0.53%) |
Jan 05, 2021 | 14.92 | 15.05 | 14.91 | 15.04 | 969,212 | +0.07(+0.48%) |
Jan 04, 2021 | 15.08 | 15.09 | 14.85 | 14.97 | 1,605,070 | -0.07(-0.48%) |
Dec 31, 2020 | 15.04 | 15.04 | 15.04 | 1,045,326 | -0.01(-0.04%) | |
Dec 30, 2020 | 15.08 | 15.08 | 15.03 | 15.05 | 1,045,326 | +0.03(+0.18%) |
Dec 29, 2020 | 15.10 | 15.10 | 15.01 | 15.02 | 1,500,562 | -0.01(-0.09%) |
Dec 28, 2020 | 15.01 | 15.04 | 14.95 | 15.04 | 1,104,090 | +0.12(+0.79%) |
Dec 24, 2020 | 14.87 | 14.95 | 14.87 | 14.92 | 589,680 | +0.05(+0.31%) |
Dec 23, 2020 | 14.89 | 14.93 | 14.86 | 14.87 | 891,128 | -0.02(-0.13%) |
Dec 22, 2020 | 14.89 | 14.90 | 14.76 | 14.89 | 1,021,842 | +0.03(+0.18%) |
Dec 21, 2020 | 14.77 | 14.88 | 14.68 | 14.87 | 1,638,330 | -0.01(-0.09%) |
Dec 18, 2020 | 14.91 | 14.94 | 14.80 | 14.88 | 1,480,938 | -0.03(-0.22%) |
Dec 17, 2020 | 14.90 | 14.91 | 14.87 | 14.91 | 1,592,440 | +0.02(+0.13%) |
Dec 16, 2020 | 14.89 | 14.90 | 14.87 | 14.89 | 1,199,311 | +0.00(+0.00%) |
Dec 15, 2020 | 14.89 | 14.89 | 14.87 | 14.89 | 1,526,111 | +0.03(+0.22%) |
Dec 14, 2020 | 14.83 | 14.88 | 14.83 | 14.86 | 821,155 | +0.03(+0.22%) |
Dec 11, 2020 | 14.82 | 14.83 | 14.76 | 14.83 | 982,648 | +0.02(+0.13%) |
Dec 10, 2020 | 14.78 | 14.83 | 14.75 | 14.81 | 918,602 | +0.02(+0.13%) |
Dec 09, 2020 | 14.85 | 14.86 | 14.76 | 14.79 | 1,158,335 | -0.07(-0.44%) |
Dec 08, 2020 | 14.82 | 14.86 | 14.82 | 14.85 | 1,045,977 | +0.01(+0.09%) |
Dec 07, 2020 | 14.84 | 14.84 | 14.82 | 14.84 | 971,647 | +0.02(+0.13%) |
Dec 04, 2020 | 14.82 | 14.83 | 14.80 | 14.82 | 852,832 | +0.01(+0.09%) |
Dec 03, 2020 | 14.78 | 14.84 | 14.77 | 14.81 | 976,617 | +0.03(+0.18%) |
Dec 02, 2020 | 14.75 | 14.79 | 14.73 | 14.78 | 690,000 | +0.02(+0.13%) |
Dec 01, 2020 | 14.74 | 14.79 | 14.72 | 14.76 | 865,096 | +0.04(+0.27%) |
Nov 30, 2020 | 14.72 | 14.72 | 14.61 | 14.72 | 1,230,880 | +0.05(+0.31%) |
Nov 27, 2020 | 14.67 | 14.70 | 14.67 | 14.68 | 393,120 | +0.03(+0.18%) |
Nov 25, 2020 | 14.62 | 14.65 | 14.60 | 14.65 | 763,584 | +0.05(+0.31%) |
Nov 24, 2020 | 14.55 | 14.61 | 14.47 | 14.61 | 837,123 | +0.10(+0.72%) |
Nov 23, 2020 | 14.54 | 14.56 | 14.42 | 14.50 | 969,959 | +0.02(+0.15%) |
Nov 20, 2020 | 14.54 | 14.55 | 14.48 | 14.48 | 864,036 | -0.05(-0.31%) |
Nov 19, 2020 | 14.44 | 14.54 | 14.39 | 14.53 | 565,269 | +0.10(+0.67%) |
Nov 18, 2020 | 14.47 | 14.53 | 14.43 | 14.43 | 839,907 | -0.04(-0.27%) |
Nov 17, 2020 | 14.49 | 14.50 | 14.43 | 14.47 | 735,597 | -0.01(-0.04%) |
Nov 16, 2020 | 14.36 | 14.47 | 14.33 | 14.47 | 830,432 | +0.11(+0.77%) |
Nov 13, 2020 | 14.29 | 14.38 | 14.25 | 14.36 | 583,858 | +0.10(+0.73%) |
Nov 12, 2020 | 14.31 | 14.36 | 14.20 | 14.26 | 793,087 | -0.03(-0.18%) |
Nov 11, 2020 | 14.13 | 14.30 | 14.13 | 14.29 | 720,943 | +0.23(+1.66%) |
Nov 10, 2020 | 14.12 | 14.16 | 13.92 | 14.05 | 1,105,517 | -0.13(-0.91%) |
Nov 09, 2020 | 14.42 | 14.45 | 14.17 | 14.18 | 1,358,396 | -0.14(-0.95%) |
Nov 06, 2020 | 14.23 | 14.34 | 14.20 | 14.32 | 945,523 | +0.03(+0.23%) |
Nov 05, 2020 | 14.20 | 14.29 | 14.20 | 14.29 | 1,063,069 | +0.19(+1.38%) |
Nov 04, 2020 | 13.92 | 14.12 | 13.91 | 14.09 | 1,390,908 | +0.47(+3.47%) |
Nov 03, 2020 | 13.46 | 13.68 | 13.43 | 13.62 | 578,974 | +0.23(+1.74%) |
Nov 02, 2020 | 13.44 | 13.54 | 13.27 | 13.39 | 948,501 | +0.01(+0.05%) |
Oct 30, 2020 | 13.56 | 13.58 | 13.26 | 13.38 | 1,297,601 | -0.25(-1.85%) |
Oct 29, 2020 | 13.44 | 13.73 | 13.44 | 13.63 | 745,571 | +0.22(+1.64%) |
Oct 28, 2020 | 13.68 | 13.68 | 13.40 | 13.41 | 1,792,829 | -0.43(-3.13%) |
Oct 27, 2020 | 13.80 | 13.86 | 13.75 | 13.85 | 689,755 | +0.10(+0.71%) |
Oct 26, 2020 | 13.85 | 13.92 | 13.62 | 13.75 | 1,135,176 | -0.17(-1.21%) |
Oct 23, 2020 | 13.89 | 13.92 | 13.81 | 13.92 | 817,031 | +0.04(+0.28%) |
Oct 22, 2020 | 13.90 | 13.90 | 13.73 | 13.88 | 766,042 | +0.03(+0.19%) |
Oct 21, 2020 | 13.85 | 13.93 | 13.83 | 13.85 | 795,996 | -0.01(-0.05%) |
Oct 20, 2020 | 13.83 | 13.93 | 13.79 | 13.86 | 700,141 | +0.05(+0.38%) |
Oct 19, 2020 | 14.03 | 14.05 | 13.78 | 13.81 | 1,272,032 | -0.12(-0.90%) |
Oct 16, 2020 | 14.00 | 14.09 | 13.93 | 13.93 | 1,552,105 | -0.02(-0.14%) |
Oct 15, 2020 | 13.93 | 13.98 | 13.93 | 13.95 | 1,433,013 | -0.02(-0.14%) |
Oct 14, 2020 | 13.96 | 13.97 | 13.93 | 13.97 | 894,002 | +0.01(+0.05%) |
Oct 13, 2020 | 13.93 | 13.97 | 13.93 | 13.96 | 771,070 | +0.03(+0.23%) |
Oct 12, 2020 | 13.96 | 13.98 | 13.93 | 13.93 | 1,073,826 | -0.03(-0.23%) |
Oct 09, 2020 | 13.94 | 13.96 | 13.93 | 13.96 | 709,052 | +0.03(+0.18%) |
Oct 08, 2020 | 13.94 | 13.95 | 13.91 | 13.94 | 574,469 | +0.03(+0.23%) |
Oct 07, 2020 | 13.86 | 13.92 | 13.85 | 13.91 | 501,049 | +0.08(+0.56%) |
Oct 06, 2020 | 13.89 | 13.91 | 13.80 | 13.83 | 902,150 | -0.06(-0.41%) |
Oct 05, 2020 | 13.82 | 13.89 | 13.82 | 13.89 | 665,646 | +0.12(+0.88%) |
Oct 02, 2020 | 13.72 | 13.83 | 13.71 | 13.77 | 741,224 | -0.07(-0.51%) |
Oct 01, 2020 | 13.82 | 13.88 | 13.82 | 13.84 | 712,438 | +0.03(+0.23%) |
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%) |