Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.10 | 17.14 | 17.05 | 17.13 | 100,802 | +0.06(+0.35%) |
Feb 25, 2021 | 17.19 | 17.19 | 17.08 | 17.08 | 88,038 | -0.16(-0.91%) |
Feb 24, 2021 | 17.27 | 17.27 | 17.19 | 17.23 | 132,595 | -0.06(-0.37%) |
Feb 23, 2021 | 17.26 | 17.34 | 17.19 | 17.29 | 356,090 | +0.03(+0.18%) |
Feb 22, 2021 | 17.27 | 17.29 | 17.23 | 17.26 | 57,664 | -0.01(-0.05%) |
Feb 19, 2021 | 17.36 | 17.36 | 17.24 | 17.27 | 96,041 | -0.05(-0.27%) |
Feb 18, 2021 | 17.32 | 17.32 | 17.25 | 17.32 | 94,551 | +0.02(+0.13%) |
Feb 17, 2021 | 17.28 | 17.40 | 17.23 | 17.30 | 188,586 | +0.05(+0.26%) |
Feb 16, 2021 | 17.31 | 17.32 | 17.25 | 17.25 | 83,820 | -0.02(-0.12%) |
Feb 12, 2021 | 17.23 | 17.31 | 17.23 | 17.27 | 37,845 | -0.04(-0.22%) |
Feb 11, 2021 | 17.24 | 17.32 | 17.24 | 17.31 | 86,708 | +0.06(+0.34%) |
Feb 10, 2021 | 17.28 | 17.28 | 17.18 | 17.25 | 98,752 | +0.04(+0.24%) |
Feb 09, 2021 | 17.19 | 17.25 | 17.18 | 17.21 | 81,903 | -0.01(-0.06%) |
Feb 08, 2021 | 17.24 | 17.24 | 17.18 | 17.22 | 68,055 | +0.04(+0.21%) |
Feb 05, 2021 | 17.17 | 17.24 | 17.17 | 17.18 | 59,148 | +0.01(+0.03%) |
Feb 04, 2021 | 17.14 | 17.22 | 17.12 | 17.18 | 77,359 | +0.02(+0.11%) |
Feb 03, 2021 | 17.10 | 17.18 | 17.10 | 17.16 | 66,194 | +0.04(+0.25%) |
Feb 02, 2021 | 17.10 | 17.17 | 17.10 | 17.12 | 62,823 | +0.00(+0.02%) |
Feb 01, 2021 | 17.10 | 17.16 | 17.09 | 17.11 | 71,490 | +0.00(+0.02%) |
Jan 29, 2021 | 17.09 | 17.18 | 17.02 | 17.11 | 387,736 | +0.02(+0.10%) |
Jan 28, 2021 | 17.04 | 17.11 | 17.04 | 17.09 | 55,274 | -0.00(-0.00%) |
Jan 27, 2021 | 17.05 | 17.12 | 17.05 | 17.09 | 33,011 | +0.00(+0.00%) |
Jan 26, 2021 | 17.07 | 17.13 | 17.04 | 17.09 | 113,681 | -0.04(-0.22%) |
Jan 25, 2021 | 17.07 | 17.14 | 17.07 | 17.13 | 54,520 | +0.01(+0.07%) |
Jan 22, 2021 | 17.15 | 17.15 | 17.12 | 17.12 | 47,366 | -0.01(-0.05%) |
Jan 21, 2021 | 17.12 | 17.16 | 17.10 | 17.13 | 80,965 | +0.00(+0.01%) |
Jan 20, 2021 | 17.15 | 17.16 | 17.10 | 17.12 | 55,580 | +0.03(+0.15%) |
Jan 19, 2021 | 17.12 | 17.12 | 17.08 | 17.10 | 79,722 | +0.05(+0.29%) |
Jan 15, 2021 | 17.10 | 17.12 | 17.04 | 17.05 | 56,155 | -0.01(-0.05%) |
Jan 14, 2021 | 17.05 | 17.11 | 17.04 | 17.06 | 59,025 | +0.02(+0.10%) |
Jan 13, 2021 | 16.98 | 17.06 | 16.98 | 17.04 | 53,055 | -0.02(-0.10%) |
Jan 12, 2021 | 17.00 | 17.07 | 16.94 | 17.06 | 271,209 | +0.02(+0.10%) |
Jan 11, 2021 | 17.02 | 17.09 | 17.02 | 17.04 | 48,023 | -0.03(-0.20%) |
Jan 08, 2021 | 17.09 | 17.09 | 17.05 | 17.07 | 55,438 | +0.02(+0.10%) |
Jan 07, 2021 | 17.05 | 17.12 | 17.04 | 17.06 | 36,653 | -0.02(-0.12%) |
Jan 06, 2021 | 17.08 | 17.10 | 17.03 | 17.08 | 26,999 | +0.00(+0.00%) |
Jan 05, 2021 | 17.08 | 17.08 | 17.01 | 17.08 | 117,900 | +0.04(+0.22%) |
Jan 04, 2021 | 17.03 | 17.07 | 16.98 | 17.04 | 65,834 | -0.02(-0.10%) |
Dec 31, 2020 | 17.06 | 17.06 | 17.06 | 160,702 | -0.01(-0.05%) | |
Dec 30, 2020 | 17.07 | 17.07 | 16.99 | 17.07 | 160,702 | +0.03(+0.20%) |
Dec 29, 2020 | 17.07 | 17.07 | 17.00 | 17.03 | 35,246 | +0.02(+0.10%) |
Dec 28, 2020 | 16.95 | 17.04 | 16.95 | 17.02 | 57,440 | +0.00(+0.00%) |
Dec 24, 2020 | 17.03 | 17.03 | 16.98 | 17.02 | 30,945 | +0.00(+0.02%) |
Dec 23, 2020 | 16.95 | 17.01 | 16.93 | 17.01 | 45,820 | +0.07(+0.44%) |
Dec 22, 2020 | 16.99 | 17.00 | 16.92 | 16.94 | 93,784 | -0.07(-0.39%) |
Dec 21, 2020 | 16.94 | 17.00 | 16.94 | 17.00 | 49,821 | +0.00(+0.00%) |
Dec 18, 2020 | 17.04 | 17.04 | 16.95 | 17.00 | 96,816 | +0.01(+0.05%) |
Dec 17, 2020 | 17.00 | 17.02 | 16.96 | 17.00 | 28,013 | +0.03(+0.16%) |
Dec 16, 2020 | 16.90 | 16.99 | 16.90 | 16.97 | 32,310 | +0.02(+0.09%) |
Dec 15, 2020 | 16.89 | 16.96 | 16.89 | 16.95 | 47,130 | +0.02(+0.10%) |
Dec 14, 2020 | 16.88 | 16.94 | 16.88 | 16.94 | 61,196 | +0.03(+0.20%) |
Dec 11, 2020 | 16.93 | 16.96 | 16.87 | 16.90 | 140,845 | -0.01(-0.05%) |
Dec 10, 2020 | 16.90 | 16.91 | 16.84 | 16.91 | 75,090 | +0.03(+0.20%) |
Dec 09, 2020 | 16.81 | 16.90 | 16.81 | 16.88 | 77,910 | -0.01(-0.05%) |
Dec 08, 2020 | 16.80 | 16.90 | 16.80 | 16.89 | 194,782 | +0.01(+0.05%) |
Dec 07, 2020 | 16.88 | 16.89 | 16.83 | 16.88 | 44,487 | +0.03(+0.20%) |
Dec 04, 2020 | 16.84 | 16.86 | 16.81 | 16.85 | 50,627 | +0.03(+0.20%) |
Dec 03, 2020 | 16.83 | 16.83 | 16.79 | 16.81 | 85,308 | +0.03(+0.20%) |
Dec 02, 2020 | 16.75 | 16.80 | 16.74 | 16.78 | 120,929 | +0.01(+0.05%) |
Dec 01, 2020 | 16.77 | 16.79 | 16.71 | 16.77 | 80,347 | +0.08(+0.45%) |
Nov 30, 2020 | 16.73 | 16.74 | 16.67 | 16.70 | 103,697 | -0.03(-0.20%) |
Nov 27, 2020 | 16.74 | 16.74 | 16.69 | 16.73 | 24,833 | +0.04(+0.25%) |
Nov 25, 2020 | 16.67 | 16.70 | 16.67 | 16.69 | 36,471 | +0.02(+0.10%) |
Nov 24, 2020 | 16.70 | 16.70 | 16.66 | 16.67 | 164,423 | +0.02(+0.12%) |
Nov 23, 2020 | 16.65 | 16.66 | 16.59 | 16.65 | 58,078 | +0.02(+0.15%) |
Nov 20, 2020 | 16.58 | 16.63 | 16.55 | 16.63 | 125,537 | +0.07(+0.45%) |
Nov 19, 2020 | 16.53 | 16.58 | 16.53 | 16.55 | 66,777 | -0.01(-0.07%) |
Nov 18, 2020 | 16.52 | 16.59 | 16.52 | 16.56 | 92,853 | +0.02(+0.12%) |
Nov 17, 2020 | 16.53 | 16.54 | 16.48 | 16.54 | 94,573 | +0.02(+0.10%) |
Nov 16, 2020 | 16.48 | 16.53 | 16.44 | 16.53 | 54,858 | +0.06(+0.35%) |
Nov 13, 2020 | 16.48 | 16.48 | 16.45 | 16.47 | 56,744 | +0.00(+0.00%) |
Nov 12, 2020 | 16.41 | 16.48 | 16.41 | 16.47 | 112,054 | +0.01(+0.05%) |
Nov 11, 2020 | 16.43 | 16.49 | 16.43 | 16.46 | 49,657 | +0.03(+0.20%) |
Nov 10, 2020 | 16.39 | 16.49 | 16.39 | 16.43 | 185,452 | +0.03(+0.20%) |
Nov 09, 2020 | 16.48 | 16.48 | 16.39 | 16.39 | 59,238 | +0.02(+0.10%) |
Nov 06, 2020 | 16.37 | 16.38 | 16.29 | 16.38 | 61,684 | +0.04(+0.25%) |
Nov 05, 2020 | 16.31 | 16.34 | 16.26 | 16.34 | 108,305 | +0.15(+0.92%) |
Nov 04, 2020 | 16.18 | 16.24 | 16.17 | 16.19 | 121,260 | +0.05(+0.31%) |
Nov 03, 2020 | 16.15 | 16.18 | 16.11 | 16.14 | 27,627 | +0.07(+0.41%) |
Nov 02, 2020 | 16.07 | 16.13 | 16.04 | 16.07 | 31,313 | -0.03(-0.21%) |
Oct 30, 2020 | 16.10 | 16.10 | 16.00 | 16.10 | 97,225 | +0.03(+0.21%) |
Oct 29, 2020 | 16.05 | 16.11 | 16.04 | 16.07 | 35,484 | +0.01(+0.05%) |
Oct 28, 2020 | 16.16 | 16.16 | 16.05 | 16.06 | 31,656 | -0.12(-0.77%) |
Oct 27, 2020 | 16.14 | 16.21 | 16.14 | 16.19 | 48,386 | +0.03(+0.20%) |
Oct 26, 2020 | 16.15 | 16.17 | 16.11 | 16.15 | 78,128 | +0.00(+0.01%) |
Oct 23, 2020 | 16.14 | 16.19 | 16.14 | 16.15 | 34,215 | +0.02(+0.15%) |
Oct 22, 2020 | 16.12 | 16.19 | 16.11 | 16.13 | 23,770 | -0.02(-0.13%) |
Oct 21, 2020 | 16.17 | 16.17 | 16.12 | 16.15 | 43,217 | +0.03(+0.21%) |
Oct 20, 2020 | 16.12 | 16.15 | 16.08 | 16.11 | 117,737 | +0.04(+0.26%) |
Oct 19, 2020 | 16.06 | 16.10 | 16.06 | 16.07 | 81,299 | +0.02(+0.15%) |
Oct 16, 2020 | 16.05 | 16.13 | 16.05 | 16.05 | 24,443 | -0.02(-0.10%) |
Oct 15, 2020 | 16.08 | 16.11 | 16.03 | 16.07 | 1,866,335 | -0.04(-0.26%) |
Oct 14, 2020 | 16.16 | 16.16 | 16.09 | 16.11 | 37,883 | -0.02(-0.10%) |
Oct 13, 2020 | 16.12 | 16.16 | 16.12 | 16.12 | 35,591 | -0.07(-0.41%) |
Oct 12, 2020 | 16.10 | 16.19 | 16.10 | 16.19 | 44,241 | +0.06(+0.36%) |
Oct 09, 2020 | 16.15 | 16.15 | 16.09 | 16.13 | 33,881 | +0.02(+0.10%) |
Oct 08, 2020 | 16.10 | 16.16 | 16.08 | 16.11 | 55,055 | +0.02(+0.15%) |
Oct 07, 2020 | 16.04 | 16.09 | 16.04 | 16.09 | 61,170 | +0.06(+0.36%) |
Oct 06, 2020 | 16.07 | 16.11 | 16.03 | 16.03 | 119,681 | -0.04(-0.26%) |
Oct 05, 2020 | 16.00 | 16.09 | 16.00 | 16.07 | 98,892 | +0.07(+0.47%) |
Oct 02, 2020 | 15.97 | 16.05 | 15.97 | 16.00 | 117,255 | -0.07(-0.41%) |
Oct 01, 2020 | 16.07 | 16.09 | 15.99 | 16.07 | 68,269 | +0.05(+0.31%) |
Sep 30, 2020 | 16.00 | 16.05 | 15.95 | 16.02 | 185,038 | +0.05(+0.28%) |
Sep 29, 2020 | 15.99 | 15.99 | 15.96 | 15.97 | 65,605 | -0.04(-0.23%) |
Sep 28, 2020 | 15.92 | 16.01 | 15.91 | 16.01 | 100,711 | +0.05(+0.31%) |
Sep 25, 2020 | 15.83 | 15.96 | 15.83 | 15.96 | 66,916 | +0.02(+0.10%) |
Sep 24, 2020 | 15.98 | 15.99 | 15.89 | 15.94 | 140,549 | -0.07(-0.47%) |
Sep 23, 2020 | 16.09 | 16.09 | 15.98 | 16.02 | 95,990 | -0.04(-0.26%) |
Sep 22, 2020 | 16.05 | 16.11 | 16.03 | 16.06 | 76,256 | -0.03(-0.20%) |
Sep 21, 2020 | 16.13 | 16.13 | 16.07 | 16.09 | 104,658 | -0.10(-0.61%) |
Sep 18, 2020 | 16.16 | 16.21 | 16.16 | 16.19 | 49,816 | -0.02(-0.10%) |
Sep 17, 2020 | 16.21 | 16.24 | 16.17 | 16.21 | 79,246 | +0.01(+0.05%) |
Sep 16, 2020 | 16.22 | 16.24 | 16.17 | 16.20 | 65,782 | -0.01(-0.05%) |
Sep 15, 2020 | 16.21 | 16.22 | 16.14 | 16.21 | 64,924 | +0.03(+0.20%) |
Sep 14, 2020 | 16.12 | 16.21 | 16.12 | 16.17 | 24,622 | +0.02(+0.15%) |
Sep 11, 2020 | 16.13 | 16.17 | 16.07 | 16.15 | 46,413 | -0.01(-0.08%) |
Sep 10, 2020 | 16.13 | 16.21 | 16.13 | 16.16 | 83,919 | -0.00(-0.03%) |
Sep 09, 2020 | 16.21 | 16.21 | 16.16 | 16.16 | 84,037 | +0.03(+0.20%) |
Sep 08, 2020 | 16.17 | 16.17 | 16.13 | 16.13 | 42,406 | -0.03(-0.20%) |
Sep 04, 2020 | 16.22 | 16.22 | 16.13 | 16.16 | 33,291 | -0.01(-0.05%) |
Sep 03, 2020 | 16.19 | 16.20 | 16.14 | 16.17 | 56,676 | -0.01(-0.05%) |
Sep 02, 2020 | 16.24 | 16.27 | 16.17 | 16.18 | 66,040 | -0.01(-0.05%) |
Sep 01, 2020 | 16.19 | 16.21 | 16.12 | 16.19 | 49,174 | +0.06(+0.36%) |
Aug 31, 2020 | 16.10 | 16.20 | 16.10 | 16.13 | 82,757 | -0.03(-0.20%) |
Aug 28, 2020 | 16.11 | 16.17 | 16.11 | 16.16 | 51,638 | +0.03(+0.20%) |
Aug 27, 2020 | 16.09 | 16.15 | 16.08 | 16.13 | 71,425 | +0.00(+0.00%) |
Aug 26, 2020 | 16.14 | 16.16 | 16.09 | 16.13 | 50,475 | +0.01(+0.05%) |
Aug 25, 2020 | 16.14 | 16.14 | 16.06 | 16.12 | 82,351 | +0.02(+0.10%) |
Aug 24, 2020 | 16.05 | 16.13 | 16.05 | 16.11 | 79,218 | +0.07(+0.41%) |
Aug 21, 2020 | 16.02 | 16.11 | 16.02 | 16.04 | 150,298 | +0.03(+0.21%) |
Aug 20, 2020 | 16.03 | 16.03 | 15.97 | 16.01 | 31,605 | +0.04(+0.26%) |
Aug 19, 2020 | 15.96 | 16.00 | 15.96 | 15.97 | 133,368 | +0.01(+0.05%) |
Aug 18, 2020 | 16.02 | 16.02 | 15.95 | 15.96 | 28,368 | +0.05(+0.31%) |
Aug 17, 2020 | 15.93 | 15.98 | 15.91 | 15.91 | 29,028 | -0.04(-0.25%) |
Aug 14, 2020 | 15.97 | 15.97 | 15.93 | 15.95 | 27,572 | -0.01(-0.05%) |
Aug 13, 2020 | 15.99 | 16.00 | 15.95 | 15.96 | 145,729 | -0.03(-0.21%) |
Aug 12, 2020 | 15.87 | 16.02 | 15.87 | 15.99 | 134,775 | +0.15(+0.93%) |
Aug 11, 2020 | 15.90 | 15.98 | 15.84 | 15.84 | 86,155 | -0.02(-0.16%) |
Aug 10, 2020 | 15.87 | 15.92 | 15.83 | 15.87 | 53,681 | +0.01(+0.08%) |
Aug 07, 2020 | 15.85 | 15.87 | 15.84 | 15.86 | 49,411 | +0.02(+0.13%) |
Aug 06, 2020 | 15.82 | 15.86 | 15.79 | 15.84 | 93,607 | +0.02(+0.16%) |
Aug 05, 2020 | 15.75 | 15.82 | 15.75 | 15.81 | 46,882 | +0.01(+0.05%) |
Aug 04, 2020 | 15.79 | 15.81 | 15.73 | 15.80 | 62,419 | +0.06(+0.36%) |
Aug 03, 2020 | 15.67 | 15.75 | 15.66 | 15.75 | 15,392 | +0.02(+0.16%) |
Jul 31, 2020 | 15.74 | 15.74 | 15.57 | 15.72 | 48,557 | +0.02(+0.16%) |
Jul 30, 2020 | 15.64 | 15.70 | 15.64 | 15.70 | 44,288 | -0.06(-0.36%) |
Jul 29, 2020 | 15.73 | 15.76 | 15.66 | 15.75 | 24,497 | +0.06(+0.37%) |
Jul 28, 2020 | 15.71 | 15.71 | 15.65 | 15.70 | 132,025 | +0.07(+0.47%) |
Jul 27, 2020 | 15.66 | 15.68 | 15.61 | 15.62 | 39,683 | -0.04(-0.26%) |
Jul 24, 2020 | 15.68 | 15.70 | 15.64 | 15.66 | 38,187 | +0.00(+0.00%) |
Jul 23, 2020 | 15.68 | 15.69 | 15.60 | 15.66 | 169,484 | +0.02(+0.10%) |
Jul 22, 2020 | 15.61 | 15.66 | 15.56 | 15.65 | 29,625 | +0.10(+0.63%) |
Jul 21, 2020 | 15.58 | 15.62 | 15.53 | 15.55 | 47,113 | -0.00(-0.02%) |
Jul 20, 2020 | 15.48 | 15.56 | 15.48 | 15.55 | 36,325 | +0.09(+0.61%) |
Jul 17, 2020 | 15.42 | 15.49 | 15.42 | 15.46 | 17,785 | +0.06(+0.37%) |
Jul 16, 2020 | 15.39 | 15.46 | 15.38 | 15.40 | 25,775 | -0.03(-0.21%) |
Jul 15, 2020 | 15.36 | 15.44 | 15.36 | 15.43 | 29,761 | +0.06(+0.37%) |
Jul 14, 2020 | 15.29 | 15.70 | 15.28 | 15.38 | 79,652 | +0.03(+0.21%) |
Jul 13, 2020 | 15.38 | 15.39 | 15.33 | 15.34 | 30,197 | +0.02(+0.11%) |
Jul 10, 2020 | 15.31 | 15.38 | 15.31 | 15.33 | 12,633 | -0.01(-0.05%) |
Jul 09, 2020 | 15.33 | 15.38 | 15.31 | 15.34 | 22,594 | -0.07(-0.48%) |
Jul 08, 2020 | 15.42 | 15.42 | 15.34 | 15.41 | 15,841 | +0.03(+0.21%) |
Jul 07, 2020 | 15.42 | 15.42 | 15.36 | 15.38 | 34,848 | +0.00(+0.00%) |
Jul 06, 2020 | 15.36 | 15.43 | 15.36 | 15.38 | 27,798 | +0.03(+0.21%) |
Jul 02, 2020 | 15.38 | 15.39 | 15.34 | 15.34 | 12,143 | +0.03(+0.21%) |
Jul 01, 2020 | 15.31 | 15.37 | 15.29 | 15.31 | 33,896 | -0.05(-0.32%) |
Jun 30, 2020 | 15.34 | 15.36 | 15.28 | 15.36 | 122,743 | +0.05(+0.32%) |
Jun 29, 2020 | 15.08 | 15.36 | 14.55 | 15.31 | 69,099 | +0.05(+0.30%) |
Jun 26, 2020 | 15.27 | 15.32 | 15.21 | 15.27 | 74,085 | -0.04(-0.27%) |
Jun 25, 2020 | 15.33 | 15.33 | 15.25 | 15.31 | 95,775 | +0.04(+0.24%) |
Jun 24, 2020 | 15.38 | 15.38 | 15.27 | 15.27 | 72,565 | -0.06(-0.42%) |
Jun 23, 2020 | 15.42 | 15.42 | 15.33 | 15.33 | 51,161 | -0.04(-0.26%) |
Jun 22, 2020 | 15.31 | 15.44 | 15.22 | 15.38 | 66,625 | +0.10(+0.64%) |
Jun 19, 2020 | 15.33 | 15.40 | 15.24 | 15.28 | 13,420 | -0.06(-0.37%) |
Jun 18, 2020 | 15.40 | 15.40 | 15.28 | 15.33 | 38,581 | -0.06(-0.42%) |
Jun 17, 2020 | 15.29 | 15.43 | 15.29 | 15.40 | 38,987 | +0.11(+0.72%) |
Jun 16, 2020 | 15.25 | 15.37 | 15.25 | 15.29 | 80,320 | +0.02(+0.13%) |
Jun 15, 2020 | 15.22 | 15.27 | 15.17 | 15.27 | 54,782 | +0.11(+0.70%) |
Jun 12, 2020 | 15.25 | 15.33 | 15.16 | 15.16 | 130,385 | +0.00(+0.00%) |
Jun 11, 2020 | 15.33 | 15.33 | 15.12 | 15.16 | 106,408 | -0.20(-1.27%) |
Jun 10, 2020 | 15.42 | 15.43 | 15.35 | 15.36 | 51,592 | -0.05(-0.34%) |
Jun 09, 2020 | 15.40 | 15.43 | 15.37 | 15.41 | 50,682 | +0.01(+0.08%) |
Jun 08, 2020 | 15.38 | 15.43 | 15.38 | 15.40 | 148,628 | +0.01(+0.05%) |
Jun 05, 2020 | 15.35 | 15.40 | 15.28 | 15.39 | 18,960 | +0.19(+1.23%) |
Jun 04, 2020 | 15.23 | 15.24 | 15.13 | 15.20 | 96,542 | +0.06(+0.37%) |
Jun 03, 2020 | 15.13 | 15.43 | 15.04 | 15.15 | 73,058 | +0.07(+0.48%) |
Jun 02, 2020 | 15.07 | 15.10 | 14.96 | 15.07 | 49,014 | +0.01(+0.08%) |
Jun 01, 2020 | 14.97 | 15.07 | 14.96 | 15.06 | 58,171 | +0.07(+0.46%) |
May 29, 2020 | 15.06 | 15.06 | 14.90 | 14.99 | 67,100 | -0.04(-0.27%) |
May 28, 2020 | 15.05 | 15.12 | 14.94 | 15.03 | 60,943 | +0.07(+0.43%) |
May 27, 2020 | 15.03 | 15.03 | 14.96 | 14.97 | 60,446 | +0.05(+0.33%) |
May 26, 2020 | 14.81 | 14.97 | 14.81 | 14.92 | 140,313 | +0.13(+0.88%) |
May 22, 2020 | 14.72 | 14.85 | 14.72 | 14.79 | 29,672 | -0.02(-0.11%) |
May 21, 2020 | 14.78 | 14.84 | 14.73 | 14.81 | 62,948 | -0.03(-0.19%) |
May 20, 2020 | 14.71 | 14.83 | 14.71 | 14.83 | 54,811 | +0.12(+0.83%) |
May 19, 2020 | 14.62 | 14.75 | 14.62 | 14.71 | 221,152 | +0.06(+0.44%) |
May 18, 2020 | 14.62 | 14.70 | 14.57 | 14.65 | 129,908 | +0.01(+0.06%) |
May 15, 2020 | 14.58 | 15.01 | 14.58 | 14.64 | 101,143 | -0.05(-0.33%) |
May 14, 2020 | 14.62 | 14.73 | 14.58 | 14.69 | 151,635 | -0.01(-0.06%) |
May 13, 2020 | 14.73 | 14.73 | 14.63 | 14.70 | 46,711 | -0.02(-0.11%) |
May 12, 2020 | 14.64 | 14.72 | 14.58 | 14.71 | 51,209 | +0.08(+0.55%) |
May 11, 2020 | 14.58 | 14.69 | 14.56 | 14.63 | 120,706 | -0.03(-0.22%) |
May 08, 2020 | 14.54 | 14.70 | 14.54 | 14.66 | 126,336 | +0.06(+0.44%) |
May 07, 2020 | 14.61 | 14.64 | 14.52 | 14.60 | 127,865 | +0.05(+0.33%) |
May 06, 2020 | 14.58 | 14.61 | 14.49 | 14.55 | 63,979 | +0.06(+0.39%) |
May 05, 2020 | 14.59 | 14.59 | 14.49 | 14.49 | 42,617 | -0.04(-0.28%) |
May 04, 2020 | 14.49 | 14.58 | 14.47 | 14.53 | 191,719 | +0.01(+0.06%) |
May 01, 2020 | 14.57 | 14.57 | 14.41 | 14.53 | 109,170 | -0.02(-0.17%) |
Apr 30, 2020 | 14.59 | 14.61 | 14.49 | 14.55 | 450,441 | +0.02(+0.17%) |
Apr 29, 2020 | 14.53 | 14.57 | 14.44 | 14.53 | 121,118 | +0.11(+0.79%) |
Apr 28, 2020 | 14.49 | 14.49 | 14.35 | 14.41 | 94,786 | +0.09(+0.62%) |
Apr 27, 2020 | 14.37 | 14.45 | 14.28 | 14.32 | 154,586 | -0.06(-0.45%) |
Apr 24, 2020 | 14.32 | 14.53 | 14.32 | 14.39 | 44,088 | +0.06(+0.40%) |
Apr 23, 2020 | 14.44 | 14.44 | 14.30 | 14.33 | 123,726 | +0.00(+0.03%) |
Apr 22, 2020 | 14.40 | 14.40 | 14.21 | 14.33 | 280,139 | +0.05(+0.37%) |
Apr 21, 2020 | 14.42 | 14.44 | 14.24 | 14.28 | 30,112 | -0.25(-1.75%) |
Apr 20, 2020 | 14.40 | 14.54 | 14.40 | 14.53 | 70,282 | +0.02(+0.14%) |
Apr 17, 2020 | 14.78 | 14.78 | 14.45 | 14.51 | 223,658 | +0.02(+0.17%) |
Apr 16, 2020 | 14.42 | 14.58 | 14.42 | 14.49 | 57,282 | +0.03(+0.22%) |
Apr 15, 2020 | 14.56 | 14.62 | 14.42 | 14.45 | 398,686 | -0.13(-0.88%) |
Apr 14, 2020 | 14.49 | 14.65 | 14.45 | 14.58 | 87,476 | +0.33(+2.31%) |
Apr 13, 2020 | 14.42 | 14.42 | 14.20 | 14.25 | 138,141 | -0.08(-0.56%) |
Apr 09, 2020 | 14.02 | 14.49 | 14.02 | 14.33 | 117,545 | +0.28(+2.00%) |
Apr 08, 2020 | 13.99 | 14.06 | 13.81 | 14.05 | 183,479 | +0.15(+1.10%) |
Apr 07, 2020 | 13.69 | 14.12 | 13.66 | 13.90 | 119,674 | +0.33(+2.43%) |
Apr 06, 2020 | 13.66 | 13.67 | 13.36 | 13.57 | 157,265 | +0.13(+0.96%) |
Apr 03, 2020 | 13.53 | 13.53 | 13.38 | 13.44 | 30,815 | -0.14(-1.07%) |
Apr 02, 2020 | 13.71 | 13.71 | 13.30 | 13.59 | 99,314 | +0.38(+2.86%) |
Apr 01, 2020 | 13.65 | 13.65 | 13.21 | 13.21 | 122,957 | -0.40(-2.96%) |
Mar 31, 2020 | 13.65 | 13.73 | 13.43 | 13.61 | 75,486 | +0.05(+0.36%) |
Mar 30, 2020 | 13.28 | 13.67 | 13.28 | 13.56 | 250,632 | +0.15(+1.14%) |
Mar 27, 2020 | 13.72 | 13.72 | 13.21 | 13.41 | 242,297 | -0.15(-1.13%) |
Mar 26, 2020 | 13.58 | 13.58 | 12.97 | 13.56 | 664,264 | +0.77(+6.02%) |
Mar 25, 2020 | 12.69 | 13.05 | 12.29 | 12.79 | 208,229 | +0.62(+5.13%) |
Mar 24, 2020 | 11.49 | 12.44 | 11.49 | 12.17 | 463,677 | +0.32(+2.70%) |
Mar 23, 2020 | 11.76 | 12.01 | 11.50 | 11.85 | 309,457 | -0.05(-0.40%) |
Mar 20, 2020 | 12.01 | 12.56 | 11.80 | 11.89 | 438,886 | -1.09(-8.38%) |
Mar 19, 2020 | 12.01 | 12.98 | 11.44 | 12.98 | 432,758 | +0.98(+8.13%) |
Mar 18, 2020 | 12.93 | 13.21 | 11.28 | 12.01 | 313,433 | -1.44(-10.71%) |
Mar 17, 2020 | 13.69 | 14.02 | 13.41 | 13.45 | 467,980 | -0.80(-5.62%) |
Mar 16, 2020 | 14.26 | 14.65 | 14.10 | 14.25 | 251,616 | -0.64(-4.30%) |
Mar 13, 2020 | 14.88 | 15.12 | 14.63 | 14.89 | 401,656 | +0.22(+1.47%) |
Mar 12, 2020 | 15.21 | 15.24 | 14.51 | 14.67 | 223,732 | -0.62(-4.08%) |
Mar 11, 2020 | 15.55 | 15.55 | 15.25 | 15.30 | 212,030 | -0.24(-1.55%) |
Mar 10, 2020 | 15.51 | 15.54 | 15.29 | 15.54 | 264,909 | -0.02(-0.15%) |
Mar 09, 2020 | 15.56 | 15.81 | 15.47 | 15.56 | 89,578 | -0.34(-2.11%) |
Mar 06, 2020 | 15.90 | 15.91 | 15.78 | 15.90 | 88,701 | -0.10(-0.60%) |
Mar 05, 2020 | 15.99 | 16.04 | 15.98 | 15.99 | 55,151 | -0.08(-0.47%) |
Mar 04, 2020 | 16.09 | 16.11 | 16.02 | 16.07 | 144,555 | +0.05(+0.32%) |
Mar 03, 2020 | 15.97 | 16.08 | 15.95 | 16.02 | 229,065 | +0.07(+0.45%) |