Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.74 | 16.83 | 16.68 | 16.83 | 1,678,819 | +0.11(+0.65%) |
Feb 25, 2021 | 16.85 | 16.85 | 16.68 | 16.72 | 3,587,847 | -0.12(-0.70%) |
Feb 24, 2021 | 16.89 | 16.89 | 16.78 | 16.83 | 1,252,133 | -0.04(-0.25%) |
Feb 23, 2021 | 16.91 | 16.92 | 16.82 | 16.88 | 2,395,719 | +0.01(+0.05%) |
Feb 22, 2021 | 16.94 | 16.95 | 16.86 | 16.87 | 1,917,884 | -0.10(-0.59%) |
Feb 19, 2021 | 16.96 | 16.99 | 16.90 | 16.97 | 1,280,841 | +0.02(+0.10%) |
Feb 18, 2021 | 16.96 | 16.97 | 16.89 | 16.95 | 1,961,439 | -0.02(-0.10%) |
Feb 17, 2021 | 16.95 | 16.99 | 16.93 | 16.97 | 2,998,213 | +0.02(+0.10%) |
Feb 16, 2021 | 16.94 | 16.97 | 16.89 | 16.95 | 1,837,375 | +0.04(+0.25%) |
Feb 12, 2021 | 16.95 | 16.99 | 16.89 | 16.91 | 1,927,192 | -0.04(-0.25%) |
Feb 11, 2021 | 17.01 | 17.02 | 16.94 | 16.95 | 2,851,898 | -0.02(-0.15%) |
Feb 10, 2021 | 17.01 | 17.01 | 16.96 | 16.98 | 1,990,288 | +0.00(+0.00%) |
Feb 09, 2021 | 16.94 | 16.99 | 16.93 | 16.98 | 1,651,813 | +0.05(+0.30%) |
Feb 08, 2021 | 16.94 | 16.96 | 16.91 | 16.93 | 2,123,528 | +0.02(+0.10%) |
Feb 05, 2021 | 16.91 | 16.95 | 16.89 | 16.91 | 1,769,528 | -0.02(-0.10%) |
Feb 04, 2021 | 16.89 | 16.94 | 16.85 | 16.93 | 2,788,282 | +0.07(+0.40%) |
Feb 03, 2021 | 16.90 | 16.93 | 16.86 | 16.86 | 1,573,684 | -0.02(-0.15%) |
Feb 02, 2021 | 16.86 | 16.92 | 16.84 | 16.89 | 2,777,774 | +0.06(+0.35%) |
Feb 01, 2021 | 16.81 | 16.88 | 16.78 | 16.83 | 3,142,908 | +0.07(+0.40%) |
Jan 29, 2021 | 16.81 | 16.86 | 16.70 | 16.76 | 3,456,869 | -0.03(-0.20%) |
Jan 28, 2021 | 16.81 | 16.86 | 16.79 | 16.79 | 2,532,386 | -0.02(-0.15%) |
Jan 27, 2021 | 16.89 | 16.89 | 16.79 | 16.82 | 2,613,056 | -0.05(-0.30%) |
Jan 26, 2021 | 16.89 | 16.92 | 16.87 | 16.87 | 1,465,387 | +0.02(+0.10%) |
Jan 25, 2021 | 16.88 | 16.89 | 16.85 | 16.85 | 1,713,070 | -0.04(-0.25%) |
Jan 22, 2021 | 16.86 | 16.91 | 16.86 | 16.89 | 1,696,087 | +0.01(+0.05%) |
Jan 21, 2021 | 16.97 | 16.98 | 16.79 | 16.89 | 2,980,695 | -0.06(-0.34%) |
Jan 20, 2021 | 16.86 | 16.94 | 16.86 | 16.94 | 1,956,626 | +0.11(+0.64%) |
Jan 19, 2021 | 16.88 | 16.89 | 16.83 | 16.84 | 2,442,666 | -0.02(-0.10%) |
Jan 15, 2021 | 16.85 | 16.88 | 16.83 | 16.85 | 1,517,212 | +0.00(+0.00%) |
Jan 14, 2021 | 16.84 | 16.87 | 16.80 | 16.85 | 1,903,574 | +0.02(+0.15%) |
Jan 13, 2021 | 16.68 | 16.84 | 16.68 | 16.83 | 2,708,662 | +0.12(+0.70%) |
Jan 12, 2021 | 16.79 | 16.79 | 16.68 | 16.71 | 2,100,220 | -0.06(-0.35%) |
Jan 11, 2021 | 16.83 | 16.83 | 16.76 | 16.77 | 1,370,028 | -0.07(-0.40%) |
Jan 08, 2021 | 16.84 | 16.84 | 16.79 | 16.84 | 3,740,012 | +0.02(+0.15%) |
Jan 07, 2021 | 16.81 | 16.83 | 16.75 | 16.81 | 2,171,948 | +0.02(+0.15%) |
Jan 06, 2021 | 16.80 | 16.83 | 16.71 | 16.79 | 2,209,792 | -0.05(-0.30%) |
Jan 05, 2021 | 16.76 | 16.85 | 16.74 | 16.84 | 2,147,813 | +0.05(+0.30%) |
Jan 04, 2021 | 16.84 | 16.85 | 16.74 | 16.79 | 2,719,224 | -0.01(-0.05%) |
Dec 31, 2020 | 16.79 | 16.79 | 16.79 | 980,893 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.80 | 16.84 | 16.80 | 16.83 | 980,893 | +0.01(+0.05%) |
Dec 29, 2020 | 16.80 | 16.83 | 16.79 | 16.82 | 966,520 | +0.05(+0.30%) |
Dec 28, 2020 | 16.83 | 16.83 | 16.77 | 16.77 | 751,998 | -0.02(-0.15%) |
Dec 24, 2020 | 16.79 | 16.80 | 16.78 | 16.79 | 421,621 | +0.03(+0.21%) |
Dec 23, 2020 | 16.73 | 16.78 | 16.70 | 16.76 | 1,770,242 | +0.07(+0.45%) |
Dec 22, 2020 | 16.81 | 16.82 | 16.68 | 16.68 | 3,490,264 | -0.10(-0.59%) |
Dec 21, 2020 | 16.78 | 16.82 | 16.65 | 16.78 | 1,954,261 | -0.03(-0.20%) |
Dec 18, 2020 | 16.83 | 16.86 | 16.79 | 16.82 | 1,512,862 | -0.01(-0.05%) |
Dec 17, 2020 | 16.78 | 16.83 | 16.77 | 16.83 | 1,597,287 | +0.06(+0.35%) |
Dec 16, 2020 | 16.78 | 16.78 | 16.74 | 16.77 | 1,765,958 | -0.01(-0.05%) |
Dec 15, 2020 | 16.73 | 16.78 | 16.69 | 16.78 | 1,686,239 | +0.07(+0.40%) |
Dec 14, 2020 | 16.72 | 16.73 | 16.69 | 16.71 | 1,132,811 | -0.01(-0.05%) |
Dec 11, 2020 | 16.69 | 16.73 | 16.68 | 16.72 | 1,155,680 | +0.04(+0.25%) |
Dec 10, 2020 | 16.69 | 16.73 | 16.66 | 16.68 | 976,002 | -0.02(-0.10%) |
Dec 09, 2020 | 16.73 | 16.73 | 16.67 | 16.69 | 990,550 | -0.01(-0.05%) |
Dec 08, 2020 | 16.68 | 16.70 | 16.67 | 16.70 | 983,691 | +0.02(+0.10%) |
Dec 07, 2020 | 16.66 | 16.69 | 16.64 | 16.68 | 1,178,777 | +0.01(+0.05%) |
Dec 04, 2020 | 16.64 | 16.68 | 16.61 | 16.68 | 960,975 | +0.05(+0.30%) |
Dec 03, 2020 | 16.59 | 16.63 | 16.59 | 16.63 | 1,088,987 | +0.01(+0.05%) |
Dec 02, 2020 | 16.59 | 16.62 | 16.57 | 16.62 | 1,181,869 | +0.02(+0.10%) |
Dec 01, 2020 | 16.57 | 16.61 | 16.56 | 16.60 | 1,601,656 | +0.04(+0.25%) |
Nov 30, 2020 | 16.55 | 16.56 | 16.51 | 16.56 | 937,962 | +0.01(+0.05%) |
Nov 27, 2020 | 16.52 | 16.55 | 16.49 | 16.55 | 567,580 | +0.06(+0.35%) |
Nov 25, 2020 | 16.51 | 16.52 | 16.47 | 16.49 | 900,619 | +0.02(+0.10%) |
Nov 24, 2020 | 16.53 | 16.55 | 16.48 | 16.48 | 1,338,641 | -0.02(-0.10%) |
Nov 23, 2020 | 16.47 | 16.49 | 16.43 | 16.49 | 962,657 | +0.07(+0.40%) |
Nov 20, 2020 | 16.36 | 16.47 | 16.36 | 16.43 | 1,425,435 | +0.04(+0.25%) |
Nov 19, 2020 | 16.35 | 16.40 | 16.34 | 16.39 | 1,215,844 | +0.02(+0.10%) |
Nov 18, 2020 | 16.42 | 16.42 | 16.37 | 16.37 | 1,416,874 | -0.02(-0.15%) |
Nov 17, 2020 | 16.26 | 16.45 | 16.26 | 16.40 | 2,372,760 | +0.09(+0.56%) |
Nov 16, 2020 | 16.30 | 16.32 | 16.28 | 16.30 | 2,040,094 | +0.02(+0.10%) |
Nov 13, 2020 | 16.30 | 16.31 | 16.27 | 16.29 | 1,967,794 | +0.02(+0.10%) |
Nov 12, 2020 | 16.28 | 16.32 | 16.24 | 16.27 | 2,193,827 | -0.04(-0.25%) |
Nov 11, 2020 | 16.31 | 16.37 | 16.27 | 16.31 | 3,500,089 | -0.01(-0.05%) |
Nov 10, 2020 | 16.26 | 16.34 | 16.24 | 16.32 | 1,884,351 | +0.03(+0.20%) |
Nov 09, 2020 | 16.18 | 16.31 | 16.15 | 16.29 | 2,146,436 | +0.16(+1.02%) |
Nov 06, 2020 | 16.15 | 16.17 | 16.12 | 16.12 | 1,804,468 | +0.00(+0.00%) |
Nov 05, 2020 | 16.05 | 16.17 | 16.05 | 16.12 | 4,277,754 | +0.04(+0.26%) |
Nov 04, 2020 | 15.94 | 16.12 | 15.92 | 16.08 | 2,431,836 | +0.12(+0.78%) |
Nov 03, 2020 | 15.88 | 15.99 | 15.86 | 15.96 | 1,636,958 | +0.12(+0.73%) |
Nov 02, 2020 | 15.83 | 15.87 | 15.79 | 15.84 | 1,993,296 | +0.03(+0.21%) |
Oct 30, 2020 | 15.81 | 15.81 | 15.74 | 15.81 | 3,186,373 | +0.02(+0.10%) |
Oct 29, 2020 | 15.79 | 15.84 | 15.77 | 15.79 | 1,700,725 | -0.01(-0.05%) |
Oct 28, 2020 | 15.90 | 15.95 | 15.79 | 15.80 | 2,260,803 | -0.16(-1.03%) |
Oct 27, 2020 | 16.01 | 16.01 | 15.96 | 15.97 | 1,347,767 | -0.02(-0.15%) |
Oct 26, 2020 | 15.98 | 16.02 | 15.97 | 15.99 | 1,637,541 | -0.02(-0.15%) |
Oct 23, 2020 | 15.97 | 16.02 | 15.92 | 16.02 | 1,440,349 | +0.02(+0.16%) |
Oct 22, 2020 | 15.90 | 15.99 | 15.90 | 15.99 | 949,610 | +0.06(+0.36%) |
Oct 21, 2020 | 15.98 | 15.98 | 15.91 | 15.93 | 2,204,774 | -0.02(-0.14%) |
Oct 20, 2020 | 15.91 | 15.96 | 15.87 | 15.96 | 1,014,455 | +0.05(+0.31%) |
Oct 19, 2020 | 15.88 | 15.91 | 15.87 | 15.91 | 1,341,227 | +0.00(+0.00%) |
Oct 16, 2020 | 15.91 | 15.92 | 15.87 | 15.91 | 1,936,724 | +0.00(+0.00%) |
Oct 15, 2020 | 15.90 | 15.93 | 15.88 | 15.91 | 1,265,500 | -0.02(-0.16%) |
Oct 14, 2020 | 15.96 | 15.97 | 15.92 | 15.93 | 896,570 | -0.01(-0.05%) |
Oct 13, 2020 | 15.97 | 15.99 | 15.94 | 15.94 | 1,350,811 | -0.03(-0.21%) |
Oct 12, 2020 | 15.98 | 15.98 | 15.95 | 15.97 | 759,323 | +0.01(+0.05%) |
Oct 09, 2020 | 15.98 | 15.98 | 15.94 | 15.96 | 1,317,425 | +0.01(+0.05%) |
Oct 08, 2020 | 15.95 | 15.96 | 15.90 | 15.96 | 826,845 | +0.02(+0.15%) |
Oct 07, 2020 | 15.89 | 15.93 | 15.89 | 15.93 | 1,068,406 | +0.04(+0.26%) |
Oct 06, 2020 | 15.94 | 15.94 | 15.86 | 15.89 | 1,510,107 | +0.02(+0.10%) |
Oct 05, 2020 | 15.85 | 15.88 | 15.79 | 15.87 | 2,995,119 | +0.04(+0.26%) |
Oct 02, 2020 | 15.79 | 15.83 | 15.77 | 15.83 | 1,747,565 | -0.02(-0.10%) |
Oct 01, 2020 | 15.80 | 15.85 | 15.76 | 15.85 | 2,789,731 | +0.09(+0.57%) |
Sep 30, 2020 | 15.76 | 15.79 | 15.74 | 15.76 | 2,769,979 | +0.04(+0.26%) |
Sep 29, 2020 | 15.73 | 15.75 | 15.70 | 15.72 | 2,688,791 | +0.00(+0.00%) |
Sep 28, 2020 | 15.67 | 15.73 | 15.63 | 15.72 | 1,706,200 | +0.10(+0.63%) |
Sep 25, 2020 | 15.56 | 15.64 | 15.56 | 15.62 | 2,328,181 | +0.02(+0.11%) |
Sep 24, 2020 | 15.68 | 15.68 | 15.56 | 15.60 | 3,505,409 | -0.11(-0.72%) |
Sep 23, 2020 | 15.81 | 15.84 | 15.59 | 15.72 | 1,627,608 | -0.12(-0.78%) |
Sep 22, 2020 | 15.84 | 15.85 | 15.81 | 15.84 | 1,424,345 | -0.02(-0.10%) |
Sep 21, 2020 | 15.88 | 15.92 | 15.83 | 15.85 | 1,457,747 | -0.05(-0.31%) |
Sep 18, 2020 | 15.94 | 15.94 | 15.90 | 15.90 | 918,847 | -0.04(-0.26%) |
Sep 17, 2020 | 15.96 | 15.96 | 15.92 | 15.94 | 1,320,904 | -0.02(-0.10%) |
Sep 16, 2020 | 15.90 | 15.99 | 15.90 | 15.96 | 1,140,460 | +0.05(+0.31%) |
Sep 15, 2020 | 15.89 | 15.94 | 15.87 | 15.91 | 1,194,403 | +0.02(+0.15%) |
Sep 14, 2020 | 15.88 | 16.02 | 15.84 | 15.89 | 1,962,670 | +0.05(+0.31%) |
Sep 11, 2020 | 15.89 | 15.92 | 15.84 | 15.84 | 1,011,941 | -0.03(-0.21%) |
Sep 10, 2020 | 15.85 | 15.90 | 15.84 | 15.87 | 1,189,325 | +0.02(+0.10%) |
Sep 09, 2020 | 15.83 | 15.86 | 15.76 | 15.85 | 1,066,825 | +0.07(+0.47%) |
Sep 08, 2020 | 15.81 | 15.85 | 15.73 | 15.78 | 903,448 | -0.07(-0.46%) |
Sep 04, 2020 | 15.88 | 15.91 | 15.77 | 15.85 | 1,401,788 | -0.04(-0.26%) |
Sep 03, 2020 | 15.90 | 15.92 | 15.82 | 15.90 | 1,205,190 | +0.06(+0.36%) |
Sep 02, 2020 | 15.91 | 15.93 | 15.84 | 15.84 | 1,260,204 | -0.07(-0.46%) |
Sep 01, 2020 | 15.90 | 15.92 | 15.86 | 15.91 | 776,563 | +0.05(+0.31%) |
Aug 31, 2020 | 15.91 | 15.91 | 15.85 | 15.86 | 1,777,981 | -0.02(-0.10%) |
Aug 28, 2020 | 15.92 | 15.92 | 15.84 | 15.88 | 1,542,529 | -0.02(-0.15%) |
Aug 27, 2020 | 15.94 | 15.94 | 15.86 | 15.90 | 938,375 | +0.01(+0.05%) |
Aug 26, 2020 | 15.80 | 15.90 | 15.80 | 15.90 | 2,350,569 | +0.08(+0.52%) |
Aug 25, 2020 | 15.80 | 15.84 | 15.78 | 15.81 | 1,063,588 | +0.02(+0.10%) |
Aug 24, 2020 | 15.81 | 15.81 | 15.76 | 15.80 | 1,267,417 | +0.03(+0.21%) |
Aug 21, 2020 | 15.76 | 15.81 | 15.72 | 15.76 | 1,591,642 | -0.00(-0.01%) |
Aug 20, 2020 | 15.75 | 15.78 | 15.72 | 15.77 | 1,915,070 | -0.02(-0.15%) |
Aug 19, 2020 | 15.81 | 15.82 | 15.75 | 15.79 | 1,622,149 | -0.01(-0.05%) |
Aug 18, 2020 | 15.76 | 15.82 | 15.73 | 15.80 | 2,043,455 | +0.07(+0.47%) |
Aug 17, 2020 | 15.73 | 15.75 | 15.71 | 15.73 | 1,197,133 | +0.02(+0.10%) |
Aug 14, 2020 | 15.71 | 15.73 | 15.67 | 15.71 | 1,011,671 | +0.03(+0.21%) |
Aug 13, 2020 | 15.74 | 15.74 | 15.67 | 15.68 | 733,771 | -0.11(-0.72%) |
Aug 12, 2020 | 15.66 | 15.79 | 15.64 | 15.79 | 909,335 | +0.19(+1.20%) |
Aug 11, 2020 | 15.61 | 15.68 | 15.60 | 15.60 | 1,446,185 | -0.02(-0.10%) |
Aug 10, 2020 | 15.55 | 15.64 | 15.55 | 15.62 | 1,521,372 | +0.06(+0.37%) |
Aug 07, 2020 | 15.50 | 15.57 | 15.49 | 15.56 | 839,479 | +0.04(+0.26%) |
Aug 06, 2020 | 15.53 | 15.54 | 15.48 | 15.52 | 903,741 | -0.01(-0.05%) |
Aug 05, 2020 | 15.46 | 15.55 | 15.46 | 15.53 | 956,686 | +0.05(+0.32%) |
Aug 04, 2020 | 15.51 | 15.51 | 15.46 | 15.48 | 1,065,300 | -0.01(-0.05%) |
Aug 03, 2020 | 15.53 | 15.53 | 15.46 | 15.49 | 1,483,424 | -0.11(-0.68%) |
Jul 31, 2020 | 15.53 | 15.60 | 15.44 | 15.60 | 1,065,304 | +0.08(+0.53%) |
Jul 30, 2020 | 15.50 | 15.51 | 15.41 | 15.51 | 1,786,973 | +0.02(+0.11%) |
Jul 29, 2020 | 15.44 | 15.51 | 15.40 | 15.50 | 1,995,315 | +0.08(+0.53%) |
Jul 28, 2020 | 15.44 | 15.44 | 15.38 | 15.42 | 1,108,372 | -0.03(-0.21%) |
Jul 27, 2020 | 15.35 | 15.45 | 15.33 | 15.45 | 1,325,500 | +0.10(+0.64%) |
Jul 24, 2020 | 15.28 | 15.37 | 15.28 | 15.35 | 1,419,137 | +0.04(+0.27%) |
Jul 23, 2020 | 15.32 | 15.33 | 15.29 | 15.31 | 1,991,249 | -0.04(-0.27%) |
Jul 22, 2020 | 15.35 | 15.36 | 15.31 | 15.35 | 1,404,761 | +0.01(+0.05%) |
Jul 21, 2020 | 15.33 | 15.35 | 15.27 | 15.34 | 1,344,751 | +0.06(+0.42%) |
Jul 20, 2020 | 15.19 | 15.29 | 15.18 | 15.28 | 1,775,994 | +0.07(+0.48%) |
Jul 17, 2020 | 15.18 | 15.21 | 15.15 | 15.21 | 1,339,864 | +0.06(+0.43%) |
Jul 16, 2020 | 15.12 | 15.16 | 15.08 | 15.14 | 1,591,263 | +0.01(+0.05%) |
Jul 15, 2020 | 15.06 | 15.13 | 15.04 | 15.13 | 1,360,141 | +0.11(+0.76%) |
Jul 14, 2020 | 15.03 | 15.05 | 14.99 | 15.02 | 981,161 | +0.04(+0.27%) |
Jul 13, 2020 | 15.07 | 15.10 | 14.98 | 14.98 | 1,210,250 | -0.06(-0.43%) |
Jul 10, 2020 | 15.08 | 15.08 | 15.01 | 15.04 | 1,326,067 | -0.03(-0.22%) |
Jul 09, 2020 | 15.13 | 15.13 | 15.02 | 15.08 | 1,470,105 | -0.02(-0.16%) |
Jul 08, 2020 | 15.16 | 15.16 | 15.08 | 15.10 | 1,366,672 | -0.03(-0.21%) |
Jul 07, 2020 | 15.08 | 15.15 | 15.08 | 15.13 | 1,407,379 | +0.02(+0.11%) |
Jul 06, 2020 | 15.14 | 15.16 | 15.08 | 15.12 | 1,556,757 | +0.00(+0.00%) |
Jul 02, 2020 | 15.14 | 15.14 | 15.03 | 15.12 | 1,826,807 | +0.06(+0.38%) |
Jul 01, 2020 | 14.95 | 15.07 | 14.95 | 15.06 | 1,636,358 | +0.11(+0.71%) |
Jun 30, 2020 | 14.95 | 14.98 | 14.90 | 14.95 | 2,572,582 | +0.02(+0.16%) |
Jun 29, 2020 | 14.90 | 14.95 | 14.86 | 14.93 | 1,668,864 | +0.05(+0.33%) |
Jun 26, 2020 | 14.91 | 14.98 | 14.86 | 14.88 | 2,141,540 | -0.10(-0.65%) |
Jun 25, 2020 | 14.98 | 15.06 | 14.90 | 14.98 | 2,391,502 | +0.02(+0.15%) |
Jun 24, 2020 | 15.08 | 15.11 | 14.91 | 14.96 | 2,639,917 | -0.14(-0.91%) |
Jun 23, 2020 | 15.07 | 15.13 | 14.97 | 15.09 | 1,840,025 | +0.06(+0.38%) |
Jun 22, 2020 | 15.03 | 15.07 | 14.96 | 15.04 | 1,203,647 | +0.02(+0.16%) |
Jun 19, 2020 | 15.04 | 15.09 | 15.01 | 15.01 | 1,740,598 | -0.02(-0.11%) |
Jun 18, 2020 | 15.12 | 15.12 | 14.98 | 15.03 | 2,688,304 | -0.08(-0.53%) |
Jun 17, 2020 | 15.06 | 15.14 | 15.04 | 15.11 | 1,195,761 | +0.08(+0.54%) |
Jun 16, 2020 | 15.04 | 15.13 | 14.99 | 15.03 | 2,743,248 | +0.01(+0.05%) |
Jun 15, 2020 | 14.82 | 15.02 | 14.79 | 15.02 | 1,433,298 | +0.13(+0.87%) |
Jun 12, 2020 | 14.92 | 15.03 | 14.84 | 14.89 | 1,516,089 | +0.03(+0.22%) |
Jun 11, 2020 | 14.97 | 15.04 | 14.63 | 14.86 | 2,723,661 | -0.26(-1.71%) |
Jun 10, 2020 | 15.22 | 15.22 | 15.08 | 15.12 | 1,742,867 | -0.06(-0.43%) |
Jun 09, 2020 | 15.23 | 15.26 | 15.15 | 15.18 | 2,079,491 | -0.10(-0.63%) |
Jun 08, 2020 | 15.21 | 15.29 | 15.20 | 15.28 | 1,368,644 | +0.07(+0.48%) |
Jun 05, 2020 | 15.12 | 15.24 | 15.08 | 15.21 | 1,579,491 | +0.14(+0.91%) |
Jun 04, 2020 | 15.04 | 15.07 | 15.00 | 15.07 | 1,114,452 | +0.06(+0.43%) |
Jun 03, 2020 | 15.00 | 15.04 | 14.97 | 15.00 | 1,653,651 | +0.04(+0.27%) |
Jun 02, 2020 | 14.94 | 14.97 | 14.91 | 14.96 | 1,452,622 | +0.06(+0.43%) |
Jun 01, 2020 | 14.92 | 14.94 | 14.79 | 14.90 | 1,909,544 | -0.01(-0.05%) |
May 29, 2020 | 14.92 | 14.92 | 14.76 | 14.91 | 3,756,602 | +0.00(+0.00%) |
May 28, 2020 | 14.96 | 14.96 | 14.85 | 14.91 | 1,560,579 | +0.02(+0.11%) |
May 27, 2020 | 14.85 | 14.95 | 14.80 | 14.89 | 1,859,079 | +0.10(+0.65%) |
May 26, 2020 | 14.74 | 14.86 | 14.72 | 14.79 | 3,527,892 | +0.10(+0.66%) |
May 22, 2020 | 14.62 | 14.72 | 14.62 | 14.70 | 1,736,016 | +0.05(+0.33%) |
May 21, 2020 | 14.70 | 14.72 | 14.63 | 14.65 | 1,657,335 | -0.03(-0.20%) |
May 20, 2020 | 14.55 | 14.71 | 14.55 | 14.68 | 6,961,217 | +0.17(+1.16%) |
May 19, 2020 | 14.51 | 14.60 | 14.47 | 14.51 | 3,139,135 | +0.02(+0.11%) |
May 18, 2020 | 14.38 | 14.54 | 14.37 | 14.49 | 1,531,528 | +0.14(+1.01%) |
May 15, 2020 | 14.32 | 14.35 | 14.28 | 14.35 | 1,635,826 | +0.02(+0.11%) |
May 14, 2020 | 14.32 | 14.40 | 14.19 | 14.33 | 2,298,061 | -0.03(-0.22%) |
May 13, 2020 | 14.51 | 14.55 | 14.32 | 14.36 | 3,285,470 | -0.14(-1.00%) |
May 12, 2020 | 14.60 | 14.60 | 14.44 | 14.51 | 2,059,886 | -0.06(-0.39%) |
May 11, 2020 | 14.57 | 14.59 | 14.49 | 14.56 | 3,066,187 | -0.02(-0.17%) |
May 08, 2020 | 14.59 | 14.60 | 14.50 | 14.59 | 1,646,395 | +0.05(+0.33%) |
May 07, 2020 | 14.40 | 14.57 | 14.40 | 14.54 | 2,361,223 | +0.20(+1.40%) |
May 06, 2020 | 14.47 | 14.47 | 14.30 | 14.34 | 2,714,605 | -0.05(-0.34%) |
May 05, 2020 | 14.42 | 14.54 | 14.36 | 14.39 | 3,741,078 | -0.01(-0.06%) |
May 04, 2020 | 14.35 | 14.40 | 14.24 | 14.40 | 2,794,063 | +0.05(+0.34%) |
May 01, 2020 | 14.36 | 14.45 | 14.28 | 14.35 | 5,057,559 | -0.07(-0.50%) |
Apr 30, 2020 | 14.51 | 14.67 | 14.40 | 14.42 | 3,536,229 | -0.03(-0.22%) |
Apr 29, 2020 | 14.36 | 14.56 | 14.28 | 14.45 | 3,225,752 | +0.18(+1.24%) |
Apr 28, 2020 | 14.44 | 14.44 | 14.24 | 14.28 | 5,629,720 | -0.06(-0.39%) |
Apr 27, 2020 | 14.30 | 14.44 | 14.20 | 14.33 | 2,114,301 | +0.04(+0.28%) |
Apr 24, 2020 | 14.28 | 14.36 | 14.09 | 14.29 | 3,341,408 | +0.06(+0.40%) |
Apr 23, 2020 | 14.28 | 14.36 | 14.22 | 14.24 | 2,000,421 | +0.03(+0.23%) |
Apr 22, 2020 | 14.14 | 14.28 | 13.89 | 14.20 | 1,942,294 | +0.35(+2.56%) |
Apr 21, 2020 | 14.29 | 14.30 | 13.85 | 13.85 | 2,820,724 | -0.44(-3.10%) |
Apr 20, 2020 | 14.40 | 14.43 | 14.24 | 14.29 | 2,520,998 | -0.18(-1.27%) |
Apr 17, 2020 | 14.38 | 14.48 | 14.25 | 14.48 | 3,494,799 | +0.26(+1.86%) |
Apr 16, 2020 | 14.26 | 14.37 | 14.10 | 14.21 | 1,970,159 | +0.00(+0.00%) |
Apr 15, 2020 | 14.35 | 14.44 | 14.16 | 14.21 | 2,595,180 | -0.22(-1.50%) |
Apr 14, 2020 | 14.19 | 14.52 | 14.19 | 14.43 | 3,085,801 | +0.26(+1.86%) |
Apr 13, 2020 | 14.38 | 14.38 | 14.03 | 14.16 | 2,978,571 | -0.21(-1.45%) |
Apr 09, 2020 | 14.20 | 14.40 | 14.02 | 14.37 | 3,316,341 | +0.49(+3.52%) |
Apr 08, 2020 | 13.72 | 13.91 | 13.66 | 13.88 | 2,923,160 | +0.24(+1.76%) |
Apr 07, 2020 | 13.45 | 13.74 | 13.40 | 13.64 | 3,466,243 | +0.37(+2.77%) |
Apr 06, 2020 | 13.23 | 13.34 | 13.12 | 13.28 | 1,352,999 | +0.32(+2.47%) |
Apr 03, 2020 | 12.65 | 13.16 | 12.65 | 12.96 | 1,866,184 | +0.04(+0.31%) |
Apr 02, 2020 | 12.85 | 13.16 | 12.79 | 12.91 | 2,046,135 | -0.22(-1.71%) |
Apr 01, 2020 | 12.94 | 13.21 | 12.54 | 13.14 | 6,112,320 | +0.02(+0.12%) |
Mar 31, 2020 | 13.52 | 13.54 | 13.11 | 13.12 | 3,898,090 | -0.32(-2.38%) |
Mar 30, 2020 | 13.40 | 13.58 | 13.11 | 13.44 | 2,929,623 | +0.21(+1.57%) |
Mar 27, 2020 | 13.68 | 13.68 | 13.01 | 13.24 | 4,085,035 | -0.61(-4.39%) |
Mar 26, 2020 | 13.00 | 13.88 | 12.91 | 13.84 | 6,733,164 | +1.07(+8.38%) |
Mar 25, 2020 | 12.21 | 13.03 | 12.06 | 12.77 | 3,818,725 | +0.56(+4.63%) |
Mar 24, 2020 | 11.60 | 12.33 | 11.50 | 12.21 | 4,128,371 | +0.97(+8.63%) |
Mar 23, 2020 | 11.33 | 11.70 | 10.66 | 11.24 | 5,883,001 | -0.10(-0.91%) |
Mar 20, 2020 | 11.69 | 12.45 | 11.06 | 11.34 | 7,086,466 | -0.29(-2.53%) |
Mar 19, 2020 | 10.02 | 12.30 | 9.894 | 11.64 | 6,234,616 | +0.82(+7.57%) |
Mar 18, 2020 | 12.31 | 12.50 | 8.272 | 10.82 | 10,634,511 | -2.00(-15.63%) |
Mar 17, 2020 | 12.65 | 13.12 | 12.51 | 12.82 | 4,779,700 | +0.14(+1.07%) |
Mar 16, 2020 | 13.20 | 13.52 | 12.67 | 12.69 | 7,250,865 | -1.38(-9.84%) |
Mar 13, 2020 | 14.21 | 14.31 | 13.84 | 14.07 | 4,619,662 | +0.02(+0.17%) |
Mar 12, 2020 | 14.71 | 14.88 | 12.09 | 14.05 | 4,697,867 | -1.20(-7.88%) |
Mar 11, 2020 | 15.10 | 15.27 | 14.97 | 15.25 | 3,712,863 | +0.07(+0.47%) |
Mar 10, 2020 | 15.21 | 15.34 | 15.10 | 15.18 | 4,311,249 | -0.04(-0.26%) |
Mar 09, 2020 | 15.30 | 15.51 | 14.37 | 15.22 | 6,340,096 | -0.41(-2.65%) |
Mar 06, 2020 | 15.80 | 15.84 | 15.56 | 15.63 | 3,209,737 | -0.25(-1.60%) |
Mar 05, 2020 | 15.88 | 15.94 | 15.85 | 15.88 | 1,984,132 | -0.06(-0.40%) |
Mar 04, 2020 | 15.89 | 15.95 | 15.84 | 15.95 | 2,250,742 | +0.19(+1.21%) |
Mar 03, 2020 | 15.81 | 15.93 | 15.75 | 15.76 | 2,886,096 | +0.02(+0.15%) |