Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.93 | 13.97 | 13.86 | 13.93 | 208,444 | -0.03(-0.24%) |
Nov 27, 2020 | 13.97 | 13.97 | 13.91 | 13.97 | 189,943 | -0.01(-0.05%) |
Nov 25, 2020 | 13.93 | 14.01 | 13.90 | 13.97 | 271,262 | +0.04(+0.29%) |
Nov 24, 2020 | 13.74 | 13.96 | 13.74 | 13.93 | 247,267 | +0.15(+1.11%) |
Nov 23, 2020 | 13.91 | 13.91 | 13.76 | 13.78 | 233,012 | -0.05(-0.38%) |
Nov 20, 2020 | 13.83 | 13.85 | 13.76 | 13.83 | 149,360 | +0.06(+0.43%) |
Nov 19, 2020 | 13.73 | 13.77 | 13.67 | 13.77 | 51,486 | -0.01(-0.10%) |
Nov 18, 2020 | 13.89 | 13.91 | 13.78 | 13.79 | 39,680 | +0.03(+0.24%) |
Nov 17, 2020 | 13.67 | 13.83 | 13.67 | 13.75 | 129,471 | -0.02(-0.14%) |
Nov 16, 2020 | 13.74 | 13.81 | 13.73 | 13.77 | 129,164 | +0.05(+0.34%) |
Nov 13, 2020 | 13.77 | 13.82 | 13.72 | 13.73 | 82,374 | +0.00(+0.00%) |
Nov 12, 2020 | 13.77 | 13.82 | 13.69 | 13.73 | 67,260 | -0.10(-0.72%) |
Nov 11, 2020 | 13.86 | 13.86 | 13.76 | 13.83 | 60,487 | +0.03(+0.19%) |
Nov 10, 2020 | 13.62 | 13.81 | 13.62 | 13.80 | 50,791 | +0.23(+1.69%) |
Nov 09, 2020 | 13.63 | 13.73 | 13.54 | 13.57 | 57,867 | -0.01(-0.07%) |
Nov 06, 2020 | 13.63 | 13.65 | 13.57 | 13.58 | 81,620 | -0.09(-0.68%) |
Nov 05, 2020 | 13.67 | 13.85 | 13.61 | 13.67 | 167,823 | +0.09(+0.63%) |
Nov 04, 2020 | 13.53 | 13.61 | 13.42 | 13.59 | 46,820 | +0.09(+0.69%) |
Nov 03, 2020 | 13.50 | 13.55 | 13.46 | 13.50 | 50,531 | +0.03(+0.20%) |
Nov 02, 2020 | 13.40 | 13.52 | 13.36 | 13.47 | 492,328 | +0.06(+0.45%) |
Oct 30, 2020 | 13.44 | 13.44 | 13.30 | 13.41 | 96,556 | +0.03(+0.20%) |
Oct 29, 2020 | 13.39 | 13.39 | 13.20 | 13.38 | 59,914 | -0.05(-0.35%) |
Oct 28, 2020 | 13.52 | 13.52 | 13.39 | 13.43 | 53,027 | -0.24(-1.75%) |
Oct 27, 2020 | 13.66 | 13.75 | 13.63 | 13.67 | 68,192 | +0.05(+0.39%) |
Oct 26, 2020 | 13.69 | 13.73 | 13.60 | 13.61 | 77,978 | -0.09(-0.68%) |
Oct 23, 2020 | 13.87 | 13.87 | 13.68 | 13.71 | 59,291 | -0.07(-0.53%) |
Oct 22, 2020 | 13.73 | 13.81 | 13.73 | 13.78 | 32,631 | -0.01(-0.10%) |
Oct 21, 2020 | 13.82 | 13.92 | 13.79 | 13.79 | 73,273 | +0.04(+0.29%) |
Oct 20, 2020 | 13.70 | 13.82 | 13.70 | 13.75 | 40,242 | +0.05(+0.39%) |
Oct 19, 2020 | 13.70 | 13.77 | 13.69 | 13.70 | 56,105 | -0.01(-0.05%) |
Oct 16, 2020 | 13.65 | 13.76 | 13.65 | 13.71 | 321,652 | -0.01(-0.05%) |
Oct 15, 2020 | 13.56 | 13.73 | 13.46 | 13.71 | 84,138 | +0.09(+0.63%) |
Oct 14, 2020 | 13.59 | 13.63 | 13.56 | 13.63 | 38,219 | +0.11(+0.78%) |
Oct 13, 2020 | 13.55 | 13.58 | 13.48 | 13.52 | 234,798 | -0.03(-0.20%) |
Oct 12, 2020 | 13.73 | 13.73 | 13.52 | 13.55 | 48,026 | -0.14(-1.02%) |
Oct 09, 2020 | 13.57 | 13.70 | 13.57 | 13.69 | 37,868 | +0.23(+1.67%) |
Oct 08, 2020 | 13.46 | 13.52 | 13.41 | 13.46 | 30,738 | +0.06(+0.44%) |
Oct 07, 2020 | 13.37 | 13.44 | 13.31 | 13.40 | 194,352 | +0.20(+1.51%) |
Oct 06, 2020 | 13.29 | 13.40 | 13.19 | 13.20 | 95,356 | -0.05(-0.35%) |
Oct 05, 2020 | 13.12 | 13.30 | 13.12 | 13.25 | 60,457 | +0.29(+2.20%) |
Oct 02, 2020 | 12.97 | 13.10 | 12.95 | 12.96 | 113,302 | -0.12(-0.91%) |
Oct 01, 2020 | 13.17 | 13.17 | 13.01 | 13.08 | 64,746 | -0.11(-0.85%) |
Sep 30, 2020 | 13.03 | 13.21 | 13.03 | 13.20 | 34,366 | +0.13(+1.01%) |
Sep 29, 2020 | 13.13 | 13.13 | 13.01 | 13.06 | 81,021 | -0.15(-1.10%) |
Sep 28, 2020 | 13.18 | 13.26 | 13.12 | 13.21 | 34,011 | +0.01(+0.05%) |
Sep 25, 2020 | 13.11 | 13.22 | 13.11 | 13.20 | 64,270 | -0.01(-0.05%) |
Sep 24, 2020 | 13.10 | 13.23 | 13.04 | 13.21 | 47,232 | +0.05(+0.40%) |
Sep 23, 2020 | 13.22 | 13.23 | 13.11 | 13.16 | 50,578 | -0.09(-0.65%) |
Sep 22, 2020 | 13.28 | 13.31 | 13.18 | 13.24 | 86,767 | -0.07(-0.55%) |
Sep 21, 2020 | 13.42 | 13.42 | 13.14 | 13.32 | 116,048 | -0.25(-1.81%) |
Sep 18, 2020 | 13.53 | 13.65 | 13.49 | 13.56 | 100,780 | +0.09(+0.64%) |
Sep 17, 2020 | 13.33 | 13.53 | 13.32 | 13.48 | 49,308 | +0.00(+0.00%) |
Sep 16, 2020 | 13.49 | 13.51 | 13.41 | 13.48 | 71,646 | +0.09(+0.69%) |
Sep 15, 2020 | 13.38 | 13.42 | 13.33 | 13.38 | 59,805 | +0.01(+0.05%) |
Sep 14, 2020 | 13.42 | 13.43 | 13.36 | 13.38 | 75,398 | +0.06(+0.45%) |
Sep 11, 2020 | 13.30 | 13.38 | 13.30 | 13.32 | 34,247 | +0.02(+0.15%) |
Sep 10, 2020 | 13.41 | 13.45 | 13.26 | 13.30 | 110,168 | -0.07(-0.55%) |
Sep 09, 2020 | 13.35 | 13.50 | 13.28 | 13.37 | 82,298 | +0.11(+0.85%) |
Sep 08, 2020 | 13.38 | 13.38 | 13.19 | 13.26 | 101,516 | -0.33(-2.44%) |
Sep 04, 2020 | 13.45 | 13.60 | 13.41 | 13.59 | 74,227 | +0.12(+0.89%) |
Sep 03, 2020 | 13.60 | 13.60 | 13.42 | 13.47 | 69,891 | -0.18(-1.31%) |
Sep 02, 2020 | 13.73 | 13.74 | 13.53 | 13.65 | 95,140 | -0.08(-0.58%) |
Sep 01, 2020 | 13.71 | 13.83 | 13.63 | 13.73 | 206,638 | +0.07(+0.53%) |
Aug 31, 2020 | 13.80 | 13.80 | 13.63 | 13.65 | 54,896 | -0.06(-0.44%) |
Aug 28, 2020 | 13.66 | 13.71 | 13.58 | 13.71 | 73,774 | +0.17(+1.22%) |
Aug 27, 2020 | 13.51 | 13.55 | 13.42 | 13.55 | 47,795 | +0.09(+0.64%) |
Aug 26, 2020 | 13.42 | 13.50 | 13.42 | 13.46 | 49,892 | +0.04(+0.30%) |
Aug 25, 2020 | 13.40 | 13.51 | 13.38 | 13.42 | 107,948 | +0.08(+0.60%) |
Aug 24, 2020 | 13.44 | 13.44 | 13.30 | 13.34 | 57,665 | +0.01(+0.10%) |
Aug 21, 2020 | 13.24 | 13.36 | 13.23 | 13.33 | 46,014 | -0.08(-0.59%) |
Aug 20, 2020 | 13.42 | 13.48 | 13.32 | 13.41 | 224,160 | -0.04(-0.30%) |
Aug 19, 2020 | 13.57 | 13.59 | 13.40 | 13.45 | 70,835 | -0.05(-0.34%) |
Aug 18, 2020 | 13.53 | 13.59 | 13.42 | 13.50 | 258,056 | +0.07(+0.54%) |
Aug 17, 2020 | 13.34 | 13.48 | 13.34 | 13.42 | 267,120 | +0.21(+1.55%) |
Aug 14, 2020 | 13.20 | 13.28 | 13.19 | 13.22 | 75,132 | +0.07(+0.55%) |
Aug 13, 2020 | 13.10 | 13.20 | 13.10 | 13.14 | 110,506 | +0.14(+1.07%) |
Aug 12, 2020 | 13.05 | 13.13 | 13.00 | 13.00 | 57,127 | +0.01(+0.10%) |
Aug 11, 2020 | 13.16 | 13.19 | 12.95 | 12.99 | 261,601 | -0.21(-1.61%) |
Aug 10, 2020 | 13.24 | 13.32 | 13.20 | 13.20 | 91,879 | +0.07(+0.56%) |
Aug 07, 2020 | 13.34 | 13.34 | 13.12 | 13.13 | 90,219 | -0.17(-1.25%) |
Aug 06, 2020 | 13.38 | 13.46 | 13.30 | 13.30 | 79,844 | -0.02(-0.15%) |
Aug 05, 2020 | 13.36 | 13.43 | 13.27 | 13.32 | 80,354 | +0.15(+1.11%) |
Aug 04, 2020 | 13.10 | 13.18 | 13.01 | 13.17 | 124,549 | +0.07(+0.56%) |
Aug 03, 2020 | 12.88 | 13.12 | 12.88 | 13.10 | 76,052 | +0.29(+2.28%) |
Jul 31, 2020 | 12.86 | 12.90 | 12.79 | 12.81 | 43,299 | +0.05(+0.36%) |
Jul 30, 2020 | 12.85 | 12.90 | 12.73 | 12.76 | 84,472 | -0.25(-1.89%) |
Jul 29, 2020 | 12.83 | 13.06 | 12.83 | 13.00 | 517,932 | +0.21(+1.66%) |
Jul 28, 2020 | 12.76 | 12.86 | 12.76 | 12.79 | 78,121 | +0.01(+0.10%) |
Jul 27, 2020 | 12.79 | 12.86 | 12.76 | 12.78 | 88,427 | +0.05(+0.36%) |
Jul 24, 2020 | 12.69 | 12.79 | 12.69 | 12.73 | 94,745 | +0.07(+0.52%) |
Jul 23, 2020 | 12.58 | 12.78 | 12.58 | 12.67 | 103,112 | +0.03(+0.21%) |
Jul 22, 2020 | 12.53 | 12.69 | 12.53 | 12.64 | 74,443 | +0.11(+0.90%) |
Jul 21, 2020 | 12.46 | 12.58 | 12.46 | 12.53 | 93,819 | +0.18(+1.45%) |
Jul 20, 2020 | 12.41 | 12.41 | 12.32 | 12.35 | 64,506 | -0.01(-0.05%) |
Jul 17, 2020 | 12.41 | 12.44 | 12.36 | 12.36 | 61,101 | -0.03(-0.27%) |
Jul 16, 2020 | 12.34 | 12.48 | 12.33 | 12.39 | 107,874 | -0.03(-0.27%) |
Jul 15, 2020 | 12.36 | 12.45 | 12.33 | 12.42 | 105,123 | +0.03(+0.27%) |
Jul 14, 2020 | 12.32 | 12.43 | 12.30 | 12.39 | 152,766 | +0.07(+0.59%) |
Jul 13, 2020 | 12.45 | 12.48 | 12.30 | 12.32 | 68,070 | -0.13(-1.07%) |
Jul 10, 2020 | 12.43 | 12.49 | 12.39 | 12.45 | 83,581 | +0.07(+0.54%) |
Jul 09, 2020 | 12.55 | 12.58 | 12.36 | 12.38 | 78,614 | -0.11(-0.90%) |
Jul 08, 2020 | 12.42 | 12.55 | 12.41 | 12.49 | 96,654 | +0.15(+1.18%) |
Jul 07, 2020 | 12.34 | 12.47 | 12.34 | 12.35 | 75,368 | -0.03(-0.21%) |
Jul 06, 2020 | 12.29 | 12.38 | 12.29 | 12.38 | 84,101 | +0.17(+1.41%) |
Jul 02, 2020 | 12.23 | 12.26 | 12.18 | 12.20 | 31,078 | +0.03(+0.27%) |
Jul 01, 2020 | 12.12 | 12.21 | 12.10 | 12.17 | 87,710 | +0.06(+0.49%) |
Jun 30, 2020 | 11.88 | 12.14 | 11.88 | 12.11 | 35,466 | +0.17(+1.44%) |
Jun 29, 2020 | 11.88 | 12.00 | 11.88 | 11.94 | 30,798 | +0.19(+1.64%) |
Jun 26, 2020 | 11.77 | 11.87 | 11.75 | 11.75 | 45,260 | -0.12(-1.01%) |
Jun 25, 2020 | 11.81 | 11.91 | 11.78 | 11.86 | 128,153 | +0.04(+0.34%) |
Jun 24, 2020 | 11.99 | 12.08 | 11.80 | 11.82 | 78,112 | -0.24(-1.98%) |
Jun 23, 2020 | 12.06 | 12.12 | 12.01 | 12.06 | 175,372 | -0.01(-0.11%) |
Jun 22, 2020 | 12.00 | 12.12 | 11.97 | 12.08 | 78,064 | +0.06(+0.50%) |
Jun 19, 2020 | 12.00 | 12.11 | 11.93 | 12.02 | 179,081 | +0.11(+0.89%) |
Jun 18, 2020 | 11.89 | 11.95 | 11.89 | 11.91 | 98,162 | -0.01(-0.09%) |
Jun 17, 2020 | 11.92 | 11.96 | 11.86 | 11.92 | 132,399 | -0.02(-0.13%) |
Jun 16, 2020 | 11.98 | 12.03 | 11.87 | 11.94 | 30,600 | +0.07(+0.56%) |
Jun 15, 2020 | 11.88 | 11.92 | 11.69 | 11.87 | 53,900 | -0.09(-0.78%) |
Jun 12, 2020 | 12.00 | 12.03 | 11.88 | 11.96 | 135,027 | +0.01(+0.11%) |
Jun 11, 2020 | 12.01 | 12.09 | 11.89 | 11.95 | 116,612 | -0.23(-1.85%) |
Jun 10, 2020 | 12.10 | 12.22 | 12.09 | 12.18 | 79,138 | +0.07(+0.56%) |
Jun 09, 2020 | 12.13 | 12.13 | 12.04 | 12.11 | 153,006 | -0.00(-0.01%) |
Jun 08, 2020 | 12.06 | 12.17 | 12.02 | 12.11 | 122,775 | +0.11(+0.88%) |
Jun 05, 2020 | 12.13 | 12.13 | 12.00 | 12.00 | 59,894 | +0.02(+0.17%) |
Jun 04, 2020 | 11.94 | 12.11 | 11.94 | 11.98 | 320,653 | +0.12(+1.01%) |
Jun 03, 2020 | 11.90 | 12.02 | 11.82 | 11.86 | 264,540 | -0.03(-0.28%) |
Jun 02, 2020 | 11.88 | 11.97 | 11.88 | 11.90 | 207,779 | +0.07(+0.62%) |
Jun 01, 2020 | 11.79 | 11.92 | 11.76 | 11.82 | 274,514 | -0.04(-0.32%) |
May 29, 2020 | 11.67 | 11.90 | 11.67 | 11.86 | 219,815 | +0.16(+1.34%) |
May 28, 2020 | 11.73 | 11.77 | 11.66 | 11.71 | 202,349 | +0.04(+0.34%) |
May 27, 2020 | 11.81 | 11.81 | 11.60 | 11.67 | 103,017 | -0.07(-0.62%) |
May 26, 2020 | 11.82 | 11.86 | 11.69 | 11.74 | 167,978 | +0.09(+0.80%) |
May 22, 2020 | 11.66 | 11.70 | 11.60 | 11.65 | 102,892 | -0.13(-1.07%) |
May 21, 2020 | 11.91 | 11.91 | 11.61 | 11.77 | 103,713 | -0.11(-0.89%) |
May 20, 2020 | 11.87 | 11.90 | 11.76 | 11.88 | 615,657 | +0.05(+0.45%) |
May 19, 2020 | 11.88 | 11.88 | 11.71 | 11.82 | 166,006 | -0.01(-0.11%) |
May 18, 2020 | 11.61 | 11.86 | 11.61 | 11.84 | 178,459 | +0.37(+3.24%) |
May 15, 2020 | 11.37 | 11.59 | 11.37 | 11.47 | 256,175 | +0.03(+0.29%) |
May 14, 2020 | 11.32 | 11.54 | 11.23 | 11.43 | 261,948 | +0.01(+0.06%) |
May 13, 2020 | 11.48 | 11.54 | 11.28 | 11.43 | 203,206 | -0.13(-1.15%) |
May 12, 2020 | 11.56 | 11.65 | 11.41 | 11.56 | 270,494 | -0.06(-0.51%) |
May 11, 2020 | 11.80 | 11.80 | 11.54 | 11.62 | 139,488 | -0.15(-1.24%) |
May 08, 2020 | 11.59 | 11.77 | 11.51 | 11.77 | 243,200 | +0.18(+1.54%) |
May 07, 2020 | 11.45 | 11.75 | 11.45 | 11.59 | 128,538 | +0.13(+1.16%) |
May 06, 2020 | 11.54 | 11.57 | 11.40 | 11.45 | 83,714 | -0.09(-0.80%) |
May 05, 2020 | 11.61 | 11.69 | 11.45 | 11.55 | 233,630 | +0.04(+0.37%) |
May 04, 2020 | 11.27 | 11.55 | 11.27 | 11.50 | 56,725 | +0.14(+1.20%) |
May 01, 2020 | 11.47 | 11.61 | 11.27 | 11.37 | 105,306 | -0.01(-0.06%) |
Apr 30, 2020 | 11.46 | 11.78 | 11.29 | 11.37 | 239,104 | -0.13(-1.10%) |
Apr 29, 2020 | 11.60 | 11.77 | 11.31 | 11.50 | 244,582 | +0.23(+2.00%) |
Apr 28, 2020 | 11.86 | 11.86 | 11.20 | 11.27 | 125,740 | -0.09(-0.82%) |
Apr 27, 2020 | 11.27 | 11.53 | 11.22 | 11.37 | 139,826 | +0.03(+0.29%) |
Apr 24, 2020 | 11.71 | 11.71 | 11.23 | 11.33 | 76,490 | -0.38(-3.23%) |
Apr 23, 2020 | 11.73 | 11.80 | 11.61 | 11.71 | 280,487 | +0.18(+1.55%) |
Apr 22, 2020 | 11.47 | 11.61 | 11.33 | 11.53 | 82,644 | +0.10(+0.87%) |
Apr 21, 2020 | 11.59 | 11.59 | 11.06 | 11.43 | 136,679 | -0.18(-1.54%) |
Apr 20, 2020 | 11.60 | 11.82 | 11.44 | 11.61 | 197,096 | -0.16(-1.35%) |
Apr 17, 2020 | 11.51 | 11.86 | 11.45 | 11.77 | 143,627 | +0.11(+0.91%) |
Apr 16, 2020 | 11.61 | 11.88 | 11.47 | 11.67 | 138,794 | -0.05(-0.45%) |
Apr 15, 2020 | 11.85 | 12.05 | 11.51 | 11.72 | 348,009 | -0.27(-2.27%) |
Apr 14, 2020 | 12.95 | 12.95 | 11.75 | 11.99 | 232,583 | -0.17(-1.36%) |
Apr 13, 2020 | 12.28 | 12.28 | 11.73 | 12.16 | 194,978 | +0.16(+1.33%) |
Apr 09, 2020 | 12.12 | 12.15 | 11.74 | 12.00 | 200,957 | -0.01(-0.05%) |
Apr 08, 2020 | 11.68 | 12.05 | 11.68 | 12.00 | 109,265 | +0.27(+2.26%) |
Apr 07, 2020 | 12.12 | 12.15 | 11.73 | 11.74 | 113,807 | +0.02(+0.17%) |
Apr 06, 2020 | 11.72 | 11.90 | 11.61 | 11.72 | 136,706 | +0.14(+1.20%) |
Apr 03, 2020 | 11.55 | 11.74 | 11.54 | 11.58 | 65,326 | +0.03(+0.23%) |
Apr 02, 2020 | 11.41 | 11.69 | 11.41 | 11.55 | 61,595 | +0.17(+1.46%) |
Apr 01, 2020 | 11.55 | 11.71 | 11.19 | 11.39 | 86,723 | -0.18(-1.55%) |
Mar 31, 2020 | 11.73 | 11.73 | 11.49 | 11.57 | 125,237 | -0.15(-1.25%) |
Mar 30, 2020 | 11.59 | 11.71 | 11.49 | 11.71 | 269,610 | -0.01(-0.11%) |
Mar 27, 2020 | 11.86 | 11.86 | 11.59 | 11.73 | 79,960 | -0.26(-2.16%) |
Mar 26, 2020 | 11.98 | 12.32 | 11.77 | 11.98 | 348,537 | -0.08(-0.66%) |
Mar 25, 2020 | 11.52 | 12.18 | 11.52 | 12.06 | 656,965 | +0.59(+5.14%) |
Mar 24, 2020 | 11.98 | 12.47 | 11.47 | 11.47 | 218,611 | -0.72(-5.92%) |
Mar 23, 2020 | 11.59 | 12.26 | 11.36 | 12.20 | 144,468 | +0.44(+3.78%) |
Mar 20, 2020 | 11.64 | 11.76 | 11.35 | 11.75 | 616,299 | +0.40(+3.50%) |
Mar 19, 2020 | 11.17 | 11.49 | 11.11 | 11.35 | 217,678 | +0.24(+2.12%) |
Mar 18, 2020 | 11.32 | 11.37 | 10.84 | 11.12 | 319,712 | -0.52(-4.48%) |
Mar 17, 2020 | 11.50 | 11.82 | 11.50 | 11.64 | 158,686 | -0.01(-0.06%) |
Mar 16, 2020 | 11.76 | 11.85 | 11.35 | 11.65 | 1,096,030 | -0.76(-6.14%) |
Mar 13, 2020 | 12.56 | 12.56 | 12.16 | 12.41 | 275,335 | +0.12(+0.95%) |
Mar 12, 2020 | 12.37 | 12.48 | 11.91 | 12.29 | 95,189 | -0.42(-3.32%) |
Mar 11, 2020 | 12.91 | 12.94 | 12.71 | 12.71 | 109,394 | -0.25(-1.89%) |
Mar 10, 2020 | 12.91 | 12.98 | 12.85 | 12.96 | 81,908 | +0.19(+1.45%) |
Mar 09, 2020 | 12.67 | 12.81 | 12.61 | 12.77 | 129,555 | -0.48(-3.60%) |
Mar 06, 2020 | 13.42 | 13.42 | 13.20 | 13.25 | 1,249,042 | -0.30(-2.20%) |
Mar 05, 2020 | 13.57 | 13.64 | 13.51 | 13.55 | 80,453 | -0.11(-0.82%) |
Mar 04, 2020 | 13.69 | 13.73 | 13.61 | 13.66 | 128,540 | +0.02(+0.15%) |
Mar 03, 2020 | 13.59 | 13.73 | 13.58 | 13.64 | 105,362 | +0.12(+0.89%) |
Mar 02, 2020 | 13.36 | 13.54 | 13.36 | 13.52 | 144,589 | +0.26(+1.94%) |
Feb 28, 2020 | 13.49 | 13.49 | 13.12 | 13.26 | 91,426 | -0.23(-1.70%) |
Feb 27, 2020 | 13.63 | 13.63 | 13.39 | 13.49 | 257,961 | -0.18(-1.33%) |
Feb 26, 2020 | 13.77 | 13.80 | 13.67 | 13.67 | 34,874 | -0.09(-0.62%) |
Feb 25, 2020 | 13.91 | 13.91 | 13.75 | 13.76 | 317,612 | -0.13(-0.91%) |
Feb 24, 2020 | 13.96 | 14.00 | 13.87 | 13.89 | 71,993 | -0.29(-2.03%) |
Feb 21, 2020 | 14.14 | 14.19 | 14.13 | 14.17 | 79,507 | +0.00(+0.01%) |
Feb 20, 2020 | 14.20 | 14.25 | 14.17 | 14.17 | 86,711 | -0.07(-0.51%) |
Feb 19, 2020 | 14.17 | 14.26 | 14.13 | 14.24 | 168,292 | +0.09(+0.61%) |
Feb 18, 2020 | 14.06 | 14.16 | 14.06 | 14.16 | 55,979 | +0.14(+0.97%) |
Feb 14, 2020 | 14.07 | 14.07 | 14.00 | 14.02 | 88,861 | +0.00(+0.02%) |
Feb 13, 2020 | 14.03 | 14.03 | 13.99 | 14.02 | 66,376 | +0.04(+0.28%) |
Feb 12, 2020 | 13.90 | 14.00 | 13.90 | 13.98 | 138,772 | +0.13(+0.91%) |
Feb 11, 2020 | 13.89 | 13.89 | 13.81 | 13.85 | 74,124 | +0.05(+0.34%) |
Feb 10, 2020 | 13.82 | 13.84 | 13.79 | 13.81 | 75,473 | -0.11(-0.76%) |
Feb 07, 2020 | 13.91 | 13.93 | 13.89 | 13.91 | 75,736 | -0.05(-0.33%) |
Feb 06, 2020 | 13.91 | 13.97 | 13.86 | 13.96 | 226,093 | +0.04(+0.29%) |
Feb 05, 2020 | 13.89 | 13.93 | 13.89 | 13.92 | 250,787 | +0.13(+0.91%) |
Feb 04, 2020 | 13.82 | 13.85 | 13.78 | 13.79 | 741,927 | +0.05(+0.39%) |
Feb 03, 2020 | 13.84 | 13.87 | 13.73 | 13.74 | 241,467 | -0.16(-1.17%) |
Jan 31, 2020 | 13.95 | 13.97 | 13.88 | 13.90 | 46,618 | -0.08(-0.59%) |
Jan 30, 2020 | 14.01 | 14.01 | 13.91 | 13.99 | 30,062 | -0.13(-0.89%) |
Jan 29, 2020 | 14.17 | 14.17 | 14.08 | 14.11 | 45,945 | -0.08(-0.57%) |
Jan 28, 2020 | 14.11 | 14.22 | 14.11 | 14.19 | 56,432 | +0.02(+0.15%) |
Jan 27, 2020 | 14.24 | 14.29 | 14.12 | 14.17 | 95,860 | -0.20(-1.38%) |
Jan 24, 2020 | 14.42 | 14.42 | 14.34 | 14.37 | 23,082 | -0.17(-1.16%) |
Jan 23, 2020 | 14.54 | 14.54 | 14.50 | 14.54 | 13,237 | -0.08(-0.53%) |
Jan 22, 2020 | 14.68 | 14.69 | 14.61 | 14.62 | 55,586 | -0.09(-0.62%) |
Jan 21, 2020 | 14.75 | 14.75 | 14.69 | 14.71 | 82,784 | -0.13(-0.86%) |
Jan 17, 2020 | 14.79 | 14.83 | 14.77 | 14.83 | 378,831 | +0.05(+0.31%) |
Jan 16, 2020 | 14.87 | 14.90 | 14.76 | 14.79 | 24,229 | -0.08(-0.53%) |
Jan 15, 2020 | 14.92 | 14.92 | 14.84 | 14.87 | 46,254 | -0.06(-0.41%) |
Jan 14, 2020 | 14.91 | 14.96 | 14.91 | 14.93 | 35,680 | +0.02(+0.15%) |
Jan 13, 2020 | 14.98 | 15.12 | 14.88 | 14.91 | 45,678 | -0.08(-0.52%) |
Jan 10, 2020 | 14.96 | 15.00 | 14.96 | 14.98 | 162,183 | +0.05(+0.34%) |
Jan 09, 2020 | 14.96 | 14.96 | 14.88 | 14.93 | 30,139 | -0.06(-0.40%) |
Jan 08, 2020 | 15.12 | 15.17 | 14.92 | 14.99 | 102,215 | -0.15(-1.01%) |
Jan 07, 2020 | 15.13 | 15.17 | 15.10 | 15.15 | 179,100 | +0.00(+0.01%) |
Jan 06, 2020 | 15.23 | 15.24 | 15.13 | 15.15 | 119,786 | +0.05(+0.32%) |
Jan 03, 2020 | 15.17 | 15.17 | 15.08 | 15.10 | 57,179 | +0.06(+0.41%) |
Jan 02, 2020 | 15.05 | 15.06 | 15.00 | 15.04 | 30,937 | +0.00(+0.02%) |
Dec 31, 2019 | 15.05 | 15.05 | 15.00 | 15.03 | 128,389 | -0.07(-0.44%) |
Dec 30, 2019 | 15.15 | 15.16 | 15.08 | 15.10 | 109,268 | +0.01(+0.05%) |
Dec 27, 2019 | 15.09 | 15.10 | 15.07 | 15.09 | 48,127 | +0.01(+0.09%) |
Dec 26, 2019 | 15.01 | 15.09 | 15.01 | 15.08 | 29,081 | +0.10(+0.69%) |
Dec 24, 2019 | 14.91 | 14.99 | 14.91 | 14.98 | 28,061 | +0.09(+0.60%) |
Dec 23, 2019 | 14.86 | 14.91 | 14.82 | 14.89 | 75,707 | -0.01(-0.09%) |
Dec 20, 2019 | 14.88 | 14.93 | 14.88 | 14.90 | 40,734 | +0.01(+0.04%) |
Dec 19, 2019 | 14.88 | 14.91 | 14.86 | 14.89 | 91,453 | +0.02(+0.11%) |
Dec 18, 2019 | 14.85 | 14.88 | 14.84 | 14.88 | 38,628 | -0.02(-0.13%) |
Dec 17, 2019 | 14.88 | 14.90 | 14.87 | 14.90 | 31,361 | +0.03(+0.20%) |
Dec 16, 2019 | 14.85 | 14.90 | 14.79 | 14.87 | 23,613 | +0.16(+1.07%) |
Dec 13, 2019 | 14.75 | 14.84 | 14.70 | 14.71 | 18,833 | +0.02(+0.14%) |
Dec 12, 2019 | 14.60 | 14.70 | 14.60 | 14.69 | 55,487 | +0.15(+1.02%) |
Dec 11, 2019 | 14.60 | 14.61 | 14.50 | 14.54 | 34,985 | -0.02(-0.10%) |
Dec 10, 2019 | 14.54 | 14.58 | 14.50 | 14.56 | 35,780 | +0.06(+0.41%) |
Dec 09, 2019 | 14.47 | 14.51 | 14.47 | 14.50 | 163,300 | -0.02(-0.13%) |
Dec 06, 2019 | 14.45 | 14.55 | 14.45 | 14.52 | 669,884 | +0.05(+0.32%) |
Dec 05, 2019 | 14.51 | 14.52 | 14.46 | 14.47 | 161,274 | +0.03(+0.21%) |
Dec 04, 2019 | 14.43 | 14.46 | 14.37 | 14.44 | 74,615 | +0.08(+0.55%) |
Dec 03, 2019 | 14.34 | 14.39 | 14.32 | 14.36 | 128,302 | +0.07(+0.50%) |