Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.03 | 17.05 | 16.96 | 17.04 | 1,430,220 | +0.06(+0.35%) |
Mar 30, 2021 | 17.04 | 17.04 | 16.94 | 16.99 | 2,855,951 | -0.03(-0.20%) |
Mar 29, 2021 | 17.04 | 17.07 | 17.01 | 17.02 | 1,420,048 | -0.03(-0.20%) |
Mar 26, 2021 | 17.07 | 17.07 | 17.04 | 17.05 | 1,540,029 | -0.01(-0.05%) |
Mar 25, 2021 | 17.02 | 17.08 | 17.01 | 17.06 | 1,898,476 | +0.03(+0.18%) |
Mar 24, 2021 | 17.04 | 17.06 | 17.02 | 17.03 | 1,669,859 | +0.01(+0.05%) |
Mar 23, 2021 | 17.01 | 17.03 | 16.98 | 17.02 | 1,338,472 | +0.05(+0.30%) |
Mar 22, 2021 | 17.01 | 17.03 | 16.95 | 16.97 | 1,611,963 | -0.04(-0.25%) |
Mar 19, 2021 | 16.93 | 17.01 | 16.92 | 17.01 | 2,801,965 | +0.08(+0.45%) |
Mar 18, 2021 | 17.01 | 17.01 | 16.91 | 16.94 | 1,938,930 | -0.08(-0.45%) |
Mar 17, 2021 | 17.03 | 17.06 | 16.97 | 17.01 | 1,718,902 | +0.01(+0.05%) |
Mar 16, 2021 | 17.01 | 17.15 | 17.01 | 17.01 | 3,107,592 | -0.01(-0.05%) |
Mar 15, 2021 | 16.99 | 17.01 | 16.97 | 17.01 | 1,477,882 | +0.04(+0.25%) |
Mar 12, 2021 | 16.98 | 17.01 | 16.95 | 16.97 | 1,284,511 | -0.04(-0.25%) |
Mar 11, 2021 | 16.99 | 17.04 | 16.97 | 17.01 | 2,054,953 | +0.07(+0.40%) |
Mar 10, 2021 | 16.96 | 16.97 | 16.93 | 16.95 | 3,755,935 | +0.01(+0.05%) |
Mar 09, 2021 | 16.89 | 16.95 | 16.88 | 16.94 | 2,599,175 | +0.07(+0.40%) |
Mar 08, 2021 | 16.95 | 16.96 | 16.87 | 16.87 | 1,562,578 | -0.06(-0.35%) |
Mar 05, 2021 | 16.87 | 16.94 | 16.80 | 16.93 | 1,656,008 | +0.07(+0.40%) |
Mar 04, 2021 | 16.95 | 16.97 | 16.83 | 16.86 | 2,916,961 | -0.08(-0.50%) |
Mar 03, 2021 | 16.95 | 17.00 | 16.90 | 16.95 | 3,210,531 | -0.02(-0.10%) |
Mar 02, 2021 | 16.97 | 16.97 | 16.92 | 16.96 | 2,141,330 | +0.02(+0.10%) |
Mar 01, 2021 | 16.93 | 17.00 | 16.86 | 16.95 | 5,156,336 | +0.03(+0.20%) |
Feb 26, 2021 | 16.83 | 16.91 | 16.76 | 16.91 | 1,670,256 | +0.11(+0.65%) |
Feb 25, 2021 | 16.94 | 16.94 | 16.76 | 16.80 | 3,569,545 | -0.12(-0.70%) |
Feb 24, 2021 | 16.97 | 16.97 | 16.87 | 16.92 | 1,245,746 | -0.04(-0.25%) |
Feb 23, 2021 | 17.00 | 17.01 | 16.90 | 16.96 | 2,383,498 | +0.01(+0.05%) |
Feb 22, 2021 | 17.03 | 17.04 | 16.95 | 16.96 | 1,908,101 | -0.10(-0.59%) |
Feb 19, 2021 | 17.05 | 17.08 | 16.99 | 17.06 | 1,274,307 | +0.02(+0.10%) |
Feb 18, 2021 | 17.05 | 17.06 | 16.98 | 17.04 | 1,951,434 | -0.02(-0.10%) |
Feb 17, 2021 | 17.04 | 17.07 | 17.01 | 17.06 | 2,982,919 | +0.02(+0.10%) |
Feb 16, 2021 | 17.03 | 17.06 | 16.97 | 17.04 | 1,828,002 | +0.04(+0.25%) |
Feb 12, 2021 | 17.04 | 17.08 | 16.98 | 17.00 | 1,917,361 | -0.04(-0.25%) |
Feb 11, 2021 | 17.10 | 17.10 | 17.03 | 17.04 | 2,837,351 | -0.03(-0.15%) |
Feb 10, 2021 | 17.10 | 17.10 | 17.05 | 17.06 | 1,980,136 | +0.00(+0.00%) |
Feb 09, 2021 | 17.03 | 17.08 | 17.01 | 17.06 | 1,643,387 | +0.05(+0.30%) |
Feb 08, 2021 | 17.03 | 17.05 | 17.00 | 17.01 | 2,112,696 | +0.02(+0.10%) |
Feb 05, 2021 | 17.00 | 17.04 | 16.97 | 17.00 | 1,760,501 | -0.02(-0.10%) |
Feb 04, 2021 | 16.97 | 17.02 | 16.94 | 17.01 | 2,774,060 | +0.07(+0.40%) |
Feb 03, 2021 | 16.99 | 17.01 | 16.95 | 16.95 | 1,565,657 | -0.03(-0.15%) |
Feb 02, 2021 | 16.95 | 17.01 | 16.93 | 16.97 | 2,763,605 | +0.06(+0.35%) |
Feb 01, 2021 | 16.90 | 16.96 | 16.86 | 16.91 | 3,126,876 | +0.07(+0.40%) |
Jan 29, 2021 | 16.90 | 16.95 | 16.79 | 16.85 | 3,439,236 | -0.03(-0.20%) |
Jan 28, 2021 | 16.90 | 16.95 | 16.88 | 16.88 | 2,519,469 | -0.03(-0.15%) |
Jan 27, 2021 | 16.97 | 16.97 | 16.87 | 16.91 | 2,599,727 | -0.05(-0.30%) |
Jan 26, 2021 | 16.98 | 17.00 | 16.96 | 16.96 | 1,457,912 | +0.02(+0.10%) |
Jan 25, 2021 | 16.96 | 16.98 | 16.94 | 16.94 | 1,704,332 | -0.04(-0.25%) |
Jan 22, 2021 | 16.95 | 17.00 | 16.95 | 16.98 | 1,687,435 | +0.01(+0.05%) |
Jan 21, 2021 | 17.06 | 17.06 | 16.87 | 16.97 | 2,965,491 | -0.06(-0.34%) |
Jan 20, 2021 | 16.95 | 17.03 | 16.94 | 17.03 | 1,946,646 | +0.11(+0.64%) |
Jan 19, 2021 | 16.96 | 16.97 | 16.91 | 16.92 | 2,430,206 | -0.02(-0.10%) |
Jan 15, 2021 | 16.94 | 16.97 | 16.91 | 16.94 | 1,509,473 | +0.00(+0.00%) |
Jan 14, 2021 | 16.92 | 16.96 | 16.89 | 16.94 | 1,893,864 | +0.03(+0.15%) |
Jan 13, 2021 | 16.76 | 16.93 | 16.76 | 16.91 | 2,694,846 | +0.12(+0.70%) |
Jan 12, 2021 | 16.88 | 16.88 | 16.77 | 16.80 | 2,089,507 | -0.06(-0.35%) |
Jan 11, 2021 | 16.91 | 16.91 | 16.85 | 16.85 | 1,363,039 | -0.07(-0.40%) |
Jan 08, 2021 | 16.92 | 16.92 | 16.88 | 16.92 | 3,720,935 | +0.03(+0.15%) |
Jan 07, 2021 | 16.90 | 16.91 | 16.84 | 16.90 | 2,160,869 | +0.02(+0.15%) |
Jan 06, 2021 | 16.89 | 16.92 | 16.80 | 16.87 | 2,198,520 | -0.05(-0.30%) |
Jan 05, 2021 | 16.85 | 16.94 | 16.83 | 16.92 | 2,136,857 | +0.05(+0.30%) |
Jan 04, 2021 | 16.93 | 16.94 | 16.83 | 16.87 | 2,705,353 | -0.01(-0.05%) |
Dec 31, 2020 | 16.88 | 16.88 | 16.88 | 975,889 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.89 | 16.93 | 16.89 | 16.91 | 975,889 | +0.01(+0.05%) |
Dec 29, 2020 | 16.89 | 16.92 | 16.87 | 16.91 | 961,590 | +0.05(+0.30%) |
Dec 28, 2020 | 16.91 | 16.91 | 16.85 | 16.85 | 748,162 | -0.03(-0.15%) |
Dec 24, 2020 | 16.88 | 16.89 | 16.86 | 16.88 | 419,470 | +0.03(+0.21%) |
Dec 23, 2020 | 16.81 | 16.86 | 16.79 | 16.85 | 1,761,212 | +0.07(+0.45%) |
Dec 22, 2020 | 16.89 | 16.90 | 16.76 | 16.77 | 3,472,461 | -0.10(-0.59%) |
Dec 21, 2020 | 16.87 | 16.90 | 16.74 | 16.87 | 1,944,293 | -0.03(-0.20%) |
Dec 18, 2020 | 16.92 | 16.95 | 16.87 | 16.90 | 1,505,145 | -0.01(-0.05%) |
Dec 17, 2020 | 16.87 | 16.91 | 16.86 | 16.91 | 1,589,139 | +0.06(+0.35%) |
Dec 16, 2020 | 16.86 | 16.87 | 16.83 | 16.85 | 1,756,950 | -0.01(-0.05%) |
Dec 15, 2020 | 16.81 | 16.86 | 16.78 | 16.86 | 1,677,637 | +0.07(+0.40%) |
Dec 14, 2020 | 16.80 | 16.82 | 16.77 | 16.80 | 1,127,032 | -0.01(-0.05%) |
Dec 11, 2020 | 16.78 | 16.81 | 16.76 | 16.80 | 1,149,785 | +0.04(+0.25%) |
Dec 10, 2020 | 16.78 | 16.81 | 16.75 | 16.76 | 971,023 | -0.02(-0.10%) |
Dec 09, 2020 | 16.81 | 16.82 | 16.76 | 16.78 | 985,497 | -0.01(-0.05%) |
Dec 08, 2020 | 16.77 | 16.79 | 16.75 | 16.79 | 978,673 | +0.02(+0.10%) |
Dec 07, 2020 | 16.75 | 16.78 | 16.73 | 16.77 | 1,172,764 | +0.01(+0.05%) |
Dec 04, 2020 | 16.73 | 16.76 | 16.70 | 16.76 | 956,073 | +0.05(+0.30%) |
Dec 03, 2020 | 16.68 | 16.71 | 16.68 | 16.71 | 1,083,432 | +0.01(+0.05%) |
Dec 02, 2020 | 16.68 | 16.70 | 16.65 | 16.70 | 1,175,840 | +0.02(+0.10%) |
Dec 01, 2020 | 16.65 | 16.70 | 16.64 | 16.69 | 1,593,486 | +0.04(+0.25%) |
Nov 30, 2020 | 16.64 | 16.65 | 16.60 | 16.65 | 933,178 | +0.01(+0.05%) |
Nov 27, 2020 | 16.60 | 16.64 | 16.58 | 16.64 | 564,684 | +0.06(+0.35%) |
Nov 25, 2020 | 16.60 | 16.60 | 16.55 | 16.58 | 896,025 | +0.02(+0.10%) |
Nov 24, 2020 | 16.61 | 16.64 | 16.56 | 16.56 | 1,331,813 | -0.02(-0.10%) |
Nov 23, 2020 | 16.55 | 16.58 | 16.51 | 16.58 | 957,746 | +0.07(+0.40%) |
Nov 20, 2020 | 16.45 | 16.55 | 16.45 | 16.51 | 1,418,164 | +0.04(+0.25%) |
Nov 19, 2020 | 16.44 | 16.49 | 16.42 | 16.47 | 1,209,642 | +0.02(+0.10%) |
Nov 18, 2020 | 16.50 | 16.50 | 16.45 | 16.45 | 1,409,647 | -0.02(-0.15%) |
Nov 17, 2020 | 16.35 | 16.54 | 16.35 | 16.48 | 2,360,656 | +0.09(+0.56%) |
Nov 16, 2020 | 16.39 | 16.41 | 16.36 | 16.39 | 2,029,687 | +0.02(+0.10%) |
Nov 13, 2020 | 16.38 | 16.40 | 16.36 | 16.37 | 1,957,756 | +0.02(+0.10%) |
Nov 12, 2020 | 16.36 | 16.41 | 16.32 | 16.36 | 2,182,637 | -0.04(-0.25%) |
Nov 11, 2020 | 16.40 | 16.45 | 16.36 | 16.40 | 3,482,235 | -0.01(-0.05%) |
Nov 10, 2020 | 16.34 | 16.42 | 16.32 | 16.41 | 1,874,739 | +0.03(+0.20%) |
Nov 09, 2020 | 16.26 | 16.40 | 16.23 | 16.37 | 2,135,487 | +0.17(+1.02%) |
Nov 06, 2020 | 16.23 | 16.26 | 16.20 | 16.21 | 1,795,263 | +0.00(+0.00%) |
Nov 05, 2020 | 16.13 | 16.26 | 16.13 | 16.21 | 4,255,933 | +0.04(+0.26%) |
Nov 04, 2020 | 16.02 | 16.20 | 16.00 | 16.16 | 2,419,431 | +0.12(+0.77%) |
Nov 03, 2020 | 15.97 | 16.07 | 15.94 | 16.04 | 1,628,608 | +0.12(+0.73%) |
Nov 02, 2020 | 15.91 | 15.95 | 15.87 | 15.92 | 1,983,129 | +0.03(+0.21%) |
Oct 30, 2020 | 15.89 | 15.89 | 15.82 | 15.89 | 3,170,120 | +0.02(+0.10%) |
Oct 29, 2020 | 15.87 | 15.92 | 15.85 | 15.87 | 1,692,049 | -0.01(-0.05%) |
Oct 28, 2020 | 15.98 | 16.03 | 15.87 | 15.88 | 2,249,271 | -0.17(-1.03%) |
Oct 27, 2020 | 16.09 | 16.09 | 16.04 | 16.05 | 1,340,892 | -0.02(-0.15%) |
Oct 26, 2020 | 16.07 | 16.10 | 16.05 | 16.07 | 1,629,188 | -0.02(-0.15%) |
Oct 23, 2020 | 16.06 | 16.11 | 16.00 | 16.10 | 1,433,001 | +0.02(+0.15%) |
Oct 22, 2020 | 15.98 | 16.07 | 15.98 | 16.07 | 944,766 | +0.06(+0.36%) |
Oct 21, 2020 | 16.07 | 16.07 | 15.99 | 16.02 | 2,193,528 | -0.02(-0.14%) |
Oct 20, 2020 | 15.99 | 16.04 | 15.96 | 16.04 | 1,009,280 | +0.05(+0.31%) |
Oct 19, 2020 | 15.96 | 16.00 | 15.96 | 15.99 | 1,334,386 | +0.00(+0.00%) |
Oct 16, 2020 | 15.99 | 16.00 | 15.95 | 15.99 | 1,926,845 | +0.00(+0.00%) |
Oct 15, 2020 | 15.98 | 16.01 | 15.96 | 15.99 | 1,259,045 | -0.02(-0.15%) |
Oct 14, 2020 | 16.05 | 16.05 | 16.00 | 16.01 | 891,997 | -0.01(-0.05%) |
Oct 13, 2020 | 16.05 | 16.07 | 16.02 | 16.02 | 1,343,920 | -0.03(-0.21%) |
Oct 12, 2020 | 16.06 | 16.06 | 16.03 | 16.05 | 755,450 | +0.01(+0.05%) |
Oct 09, 2020 | 16.06 | 16.06 | 16.02 | 16.05 | 1,310,705 | +0.01(+0.05%) |
Oct 08, 2020 | 16.03 | 16.04 | 15.98 | 16.04 | 822,627 | +0.02(+0.15%) |
Oct 07, 2020 | 15.97 | 16.01 | 15.97 | 16.01 | 1,062,956 | +0.04(+0.26%) |
Oct 06, 2020 | 16.02 | 16.02 | 15.94 | 15.97 | 1,502,404 | +0.02(+0.10%) |
Oct 05, 2020 | 15.93 | 15.96 | 15.87 | 15.96 | 2,979,842 | +0.04(+0.26%) |
Oct 02, 2020 | 15.87 | 15.91 | 15.85 | 15.91 | 1,738,651 | -0.02(-0.10%) |
Oct 01, 2020 | 15.88 | 15.93 | 15.84 | 15.93 | 2,775,501 | +0.09(+0.57%) |
Sep 30, 2020 | 15.84 | 15.87 | 15.82 | 15.84 | 2,755,850 | +0.04(+0.26%) |
Sep 29, 2020 | 15.81 | 15.83 | 15.79 | 15.80 | 2,675,075 | +0.00(+0.00%) |
Sep 28, 2020 | 15.75 | 15.81 | 15.71 | 15.80 | 1,697,497 | +0.10(+0.63%) |
Sep 25, 2020 | 15.64 | 15.72 | 15.64 | 15.70 | 2,316,305 | +0.02(+0.11%) |
Sep 24, 2020 | 15.77 | 15.77 | 15.64 | 15.68 | 3,487,529 | -0.11(-0.72%) |
Sep 23, 2020 | 15.89 | 15.92 | 15.67 | 15.80 | 1,619,306 | -0.12(-0.78%) |
Sep 22, 2020 | 15.92 | 15.94 | 15.89 | 15.92 | 1,417,079 | -0.02(-0.10%) |
Sep 21, 2020 | 15.96 | 16.00 | 15.91 | 15.94 | 1,450,312 | -0.05(-0.31%) |
Sep 18, 2020 | 16.03 | 16.03 | 15.99 | 15.99 | 914,160 | -0.04(-0.26%) |
Sep 17, 2020 | 16.04 | 16.04 | 16.00 | 16.03 | 1,314,166 | -0.02(-0.10%) |
Sep 16, 2020 | 15.99 | 16.07 | 15.99 | 16.04 | 1,134,643 | +0.05(+0.31%) |
Sep 15, 2020 | 15.97 | 16.03 | 15.95 | 15.99 | 1,188,311 | +0.02(+0.15%) |
Sep 14, 2020 | 15.96 | 16.10 | 15.92 | 15.97 | 1,952,659 | +0.05(+0.31%) |
Sep 11, 2020 | 15.97 | 16.00 | 15.92 | 15.92 | 1,006,779 | -0.03(-0.21%) |
Sep 10, 2020 | 15.94 | 15.98 | 15.92 | 15.95 | 1,183,258 | +0.02(+0.10%) |
Sep 09, 2020 | 15.91 | 15.94 | 15.84 | 15.94 | 1,061,383 | +0.07(+0.47%) |
Sep 08, 2020 | 15.89 | 15.94 | 15.81 | 15.86 | 898,840 | -0.07(-0.46%) |
Sep 04, 2020 | 15.96 | 15.99 | 15.85 | 15.94 | 1,394,638 | -0.04(-0.26%) |
Sep 03, 2020 | 15.99 | 16.00 | 15.90 | 15.98 | 1,199,042 | +0.06(+0.36%) |
Sep 02, 2020 | 15.99 | 16.01 | 15.92 | 15.92 | 1,253,776 | -0.07(-0.46%) |
Sep 01, 2020 | 15.98 | 16.00 | 15.95 | 15.99 | 772,602 | +0.05(+0.31%) |
Aug 31, 2020 | 15.99 | 15.99 | 15.94 | 15.94 | 1,768,911 | -0.02(-0.10%) |
Aug 28, 2020 | 16.00 | 16.00 | 15.93 | 15.96 | 1,534,661 | -0.02(-0.15%) |
Aug 27, 2020 | 16.03 | 16.03 | 15.94 | 15.99 | 933,588 | +0.01(+0.05%) |
Aug 26, 2020 | 15.88 | 15.98 | 15.88 | 15.98 | 2,338,579 | +0.08(+0.52%) |
Aug 25, 2020 | 15.88 | 15.92 | 15.86 | 15.89 | 1,058,162 | +0.02(+0.10%) |
Aug 24, 2020 | 15.89 | 15.89 | 15.85 | 15.88 | 1,260,953 | +0.03(+0.21%) |
Aug 21, 2020 | 15.85 | 15.89 | 15.80 | 15.85 | 1,583,523 | -0.00(-0.01%) |
Aug 20, 2020 | 15.83 | 15.86 | 15.80 | 15.85 | 1,905,301 | -0.02(-0.15%) |
Aug 19, 2020 | 15.89 | 15.90 | 15.83 | 15.87 | 1,613,875 | -0.01(-0.05%) |
Aug 18, 2020 | 15.84 | 15.90 | 15.81 | 15.88 | 2,033,032 | +0.07(+0.47%) |
Aug 17, 2020 | 15.81 | 15.83 | 15.79 | 15.81 | 1,191,027 | +0.02(+0.10%) |
Aug 14, 2020 | 15.79 | 15.81 | 15.75 | 15.79 | 1,006,510 | +0.03(+0.21%) |
Aug 13, 2020 | 15.82 | 15.82 | 15.75 | 15.76 | 730,028 | -0.11(-0.72%) |
Aug 12, 2020 | 15.74 | 15.87 | 15.72 | 15.87 | 904,697 | +0.19(+1.20%) |
Aug 11, 2020 | 15.69 | 15.77 | 15.68 | 15.68 | 1,438,808 | -0.02(-0.10%) |
Aug 10, 2020 | 15.63 | 15.72 | 15.63 | 15.70 | 1,513,612 | +0.06(+0.37%) |
Aug 07, 2020 | 15.58 | 15.65 | 15.57 | 15.64 | 835,197 | +0.04(+0.26%) |
Aug 06, 2020 | 15.61 | 15.62 | 15.56 | 15.60 | 899,131 | -0.01(-0.05%) |
Aug 05, 2020 | 15.54 | 15.63 | 15.54 | 15.61 | 951,806 | +0.05(+0.32%) |
Aug 04, 2020 | 15.59 | 15.59 | 15.54 | 15.56 | 1,059,867 | -0.01(-0.05%) |
Aug 03, 2020 | 15.61 | 15.61 | 15.54 | 15.57 | 1,475,857 | -0.11(-0.68%) |
Jul 31, 2020 | 15.61 | 15.68 | 15.52 | 15.68 | 1,059,870 | +0.08(+0.53%) |
Jul 30, 2020 | 15.58 | 15.59 | 15.49 | 15.59 | 1,777,858 | +0.02(+0.10%) |
Jul 29, 2020 | 15.52 | 15.59 | 15.48 | 15.58 | 1,985,137 | +0.08(+0.53%) |
Jul 28, 2020 | 15.52 | 15.52 | 15.46 | 15.49 | 1,102,718 | -0.03(-0.21%) |
Jul 27, 2020 | 15.43 | 15.53 | 15.40 | 15.53 | 1,318,739 | +0.10(+0.64%) |
Jul 24, 2020 | 15.36 | 15.45 | 15.36 | 15.43 | 1,411,899 | +0.04(+0.27%) |
Jul 23, 2020 | 15.40 | 15.41 | 15.36 | 15.39 | 1,981,092 | -0.04(-0.27%) |
Jul 22, 2020 | 15.43 | 15.44 | 15.39 | 15.43 | 1,397,595 | +0.01(+0.05%) |
Jul 21, 2020 | 15.41 | 15.43 | 15.34 | 15.42 | 1,337,892 | +0.06(+0.42%) |
Jul 20, 2020 | 15.27 | 15.36 | 15.26 | 15.36 | 1,766,935 | +0.07(+0.48%) |
Jul 17, 2020 | 15.26 | 15.28 | 15.23 | 15.28 | 1,333,029 | +0.07(+0.43%) |
Jul 16, 2020 | 15.20 | 15.24 | 15.16 | 15.22 | 1,583,146 | +0.01(+0.05%) |
Jul 15, 2020 | 15.14 | 15.21 | 15.12 | 15.21 | 1,353,203 | +0.11(+0.76%) |
Jul 14, 2020 | 15.11 | 15.13 | 15.07 | 15.10 | 976,157 | +0.04(+0.27%) |
Jul 13, 2020 | 15.14 | 15.18 | 15.05 | 15.05 | 1,204,077 | -0.07(-0.43%) |
Jul 10, 2020 | 15.15 | 15.16 | 15.09 | 15.12 | 1,319,303 | -0.03(-0.22%) |
Jul 09, 2020 | 15.21 | 15.21 | 15.10 | 15.15 | 1,462,606 | -0.02(-0.16%) |
Jul 08, 2020 | 15.24 | 15.24 | 15.15 | 15.18 | 1,359,701 | -0.03(-0.21%) |
Jul 07, 2020 | 15.16 | 15.23 | 15.16 | 15.21 | 1,400,200 | +0.02(+0.11%) |
Jul 06, 2020 | 15.22 | 15.23 | 15.16 | 15.19 | 1,548,816 | +0.00(+0.00%) |
Jul 02, 2020 | 15.22 | 15.22 | 15.11 | 15.19 | 1,817,489 | +0.06(+0.38%) |
Jul 01, 2020 | 15.02 | 15.14 | 15.02 | 15.14 | 1,628,011 | +0.11(+0.71%) |
Jun 30, 2020 | 15.03 | 15.05 | 14.97 | 15.03 | 2,559,459 | +0.02(+0.16%) |
Jun 29, 2020 | 14.97 | 15.03 | 14.93 | 15.01 | 1,660,351 | +0.05(+0.33%) |
Jun 26, 2020 | 14.99 | 15.06 | 14.94 | 14.96 | 2,130,616 | -0.10(-0.65%) |
Jun 25, 2020 | 15.05 | 15.14 | 14.97 | 15.05 | 2,379,303 | +0.02(+0.15%) |
Jun 24, 2020 | 15.16 | 15.19 | 14.98 | 15.03 | 2,626,451 | -0.14(-0.91%) |
Jun 23, 2020 | 15.15 | 15.20 | 15.05 | 15.17 | 1,830,639 | +0.06(+0.38%) |
Jun 22, 2020 | 15.11 | 15.15 | 15.04 | 15.11 | 1,197,507 | +0.02(+0.16%) |
Jun 19, 2020 | 15.11 | 15.17 | 15.09 | 15.09 | 1,731,720 | -0.02(-0.11%) |
Jun 18, 2020 | 15.19 | 15.19 | 15.06 | 15.11 | 2,674,592 | -0.08(-0.53%) |
Jun 17, 2020 | 15.14 | 15.22 | 15.12 | 15.19 | 1,189,661 | +0.08(+0.54%) |
Jun 16, 2020 | 15.12 | 15.21 | 15.06 | 15.11 | 2,729,255 | +0.01(+0.05%) |
Jun 15, 2020 | 14.89 | 15.10 | 14.86 | 15.10 | 1,425,987 | +0.13(+0.87%) |
Jun 12, 2020 | 14.99 | 15.10 | 14.92 | 14.97 | 1,508,355 | +0.03(+0.22%) |
Jun 11, 2020 | 15.05 | 15.11 | 14.71 | 14.93 | 2,709,768 | -0.26(-1.71%) |
Jun 10, 2020 | 15.30 | 15.30 | 15.15 | 15.19 | 1,733,977 | -0.07(-0.43%) |
Jun 09, 2020 | 15.31 | 15.34 | 15.22 | 15.26 | 2,068,884 | -0.10(-0.63%) |
Jun 08, 2020 | 15.28 | 15.37 | 15.28 | 15.36 | 1,361,663 | +0.07(+0.48%) |
Jun 05, 2020 | 15.19 | 15.32 | 15.16 | 15.28 | 1,571,435 | +0.14(+0.91%) |
Jun 04, 2020 | 15.11 | 15.15 | 15.08 | 15.15 | 1,108,767 | +0.06(+0.43%) |
Jun 03, 2020 | 15.07 | 15.11 | 15.05 | 15.08 | 1,645,216 | +0.04(+0.27%) |
Jun 02, 2020 | 15.02 | 15.05 | 14.98 | 15.04 | 1,445,212 | +0.06(+0.43%) |
Jun 01, 2020 | 14.99 | 15.02 | 14.87 | 14.98 | 1,899,803 | -0.01(-0.05%) |
May 29, 2020 | 15.00 | 15.00 | 14.84 | 14.98 | 3,737,440 | +0.00(+0.00%) |
May 28, 2020 | 15.03 | 15.04 | 14.93 | 14.98 | 1,552,619 | +0.02(+0.11%) |
May 27, 2020 | 14.93 | 15.02 | 14.88 | 14.97 | 1,849,596 | +0.10(+0.66%) |
May 26, 2020 | 14.81 | 14.93 | 14.80 | 14.87 | 3,509,897 | +0.10(+0.66%) |
May 22, 2020 | 14.69 | 14.80 | 14.69 | 14.77 | 1,727,161 | +0.05(+0.33%) |
May 21, 2020 | 14.77 | 14.80 | 14.71 | 14.72 | 1,648,881 | -0.03(-0.20%) |
May 20, 2020 | 14.62 | 14.79 | 14.62 | 14.75 | 6,925,709 | +0.17(+1.16%) |
May 19, 2020 | 14.58 | 14.67 | 14.54 | 14.58 | 3,123,123 | +0.02(+0.11%) |
May 18, 2020 | 14.45 | 14.61 | 14.45 | 14.57 | 1,523,716 | +0.15(+1.01%) |
May 15, 2020 | 14.39 | 14.43 | 14.36 | 14.42 | 1,627,482 | +0.02(+0.11%) |
May 14, 2020 | 14.40 | 14.47 | 14.27 | 14.41 | 2,286,339 | -0.03(-0.22%) |
May 13, 2020 | 14.58 | 14.62 | 14.39 | 14.44 | 3,268,711 | -0.15(-1.00%) |
May 12, 2020 | 14.67 | 14.67 | 14.52 | 14.58 | 2,049,379 | -0.06(-0.39%) |
May 11, 2020 | 14.65 | 14.66 | 14.57 | 14.64 | 3,050,547 | -0.02(-0.17%) |
May 08, 2020 | 14.66 | 14.67 | 14.57 | 14.66 | 1,637,997 | +0.05(+0.33%) |
May 07, 2020 | 14.48 | 14.65 | 14.47 | 14.62 | 2,349,178 | +0.20(+1.40%) |
May 06, 2020 | 14.54 | 14.54 | 14.37 | 14.41 | 2,700,758 | -0.05(-0.34%) |
May 05, 2020 | 14.49 | 14.62 | 14.44 | 14.46 | 3,721,995 | -0.01(-0.06%) |
May 04, 2020 | 14.42 | 14.47 | 14.32 | 14.47 | 2,779,811 | +0.05(+0.34%) |
May 01, 2020 | 14.43 | 14.53 | 14.35 | 14.42 | 5,031,761 | -0.07(-0.50%) |
Apr 30, 2020 | 14.58 | 14.74 | 14.47 | 14.49 | 3,518,191 | -0.03(-0.22%) |
Apr 29, 2020 | 14.44 | 14.63 | 14.36 | 14.53 | 3,209,298 | +0.18(+1.24%) |
Apr 28, 2020 | 14.51 | 14.51 | 14.32 | 14.35 | 5,601,004 | -0.06(-0.39%) |
Apr 27, 2020 | 14.37 | 14.52 | 14.28 | 14.41 | 2,103,516 | +0.04(+0.28%) |
Apr 24, 2020 | 14.35 | 14.43 | 14.16 | 14.36 | 3,324,364 | +0.06(+0.39%) |
Apr 23, 2020 | 14.35 | 14.43 | 14.30 | 14.31 | 1,990,217 | +0.03(+0.23%) |
Apr 22, 2020 | 14.21 | 14.36 | 13.96 | 14.28 | 1,932,386 | +0.36(+2.56%) |
Apr 21, 2020 | 14.36 | 14.37 | 13.92 | 13.92 | 2,806,336 | -0.44(-3.10%) |
Apr 20, 2020 | 14.47 | 14.50 | 14.32 | 14.36 | 2,508,139 | -0.19(-1.27%) |
Apr 17, 2020 | 14.45 | 14.56 | 14.32 | 14.55 | 3,476,973 | +0.27(+1.86%) |
Apr 16, 2020 | 14.33 | 14.45 | 14.17 | 14.28 | 1,960,110 | +0.00(+0.00%) |
Apr 15, 2020 | 14.42 | 14.52 | 14.24 | 14.28 | 2,581,943 | -0.22(-1.50%) |
Apr 14, 2020 | 14.26 | 14.59 | 14.26 | 14.50 | 3,070,060 | +0.27(+1.86%) |
Apr 13, 2020 | 14.45 | 14.45 | 14.10 | 14.24 | 2,963,378 | -0.21(-1.45%) |
Apr 09, 2020 | 14.27 | 14.47 | 14.09 | 14.45 | 3,299,425 | +0.49(+3.52%) |
Apr 08, 2020 | 13.79 | 13.98 | 13.73 | 13.95 | 2,908,250 | +0.24(+1.76%) |
Apr 07, 2020 | 13.52 | 13.81 | 13.47 | 13.71 | 3,448,563 | +0.37(+2.77%) |
Apr 06, 2020 | 13.29 | 13.41 | 13.19 | 13.34 | 1,346,097 | +0.32(+2.47%) |
Apr 03, 2020 | 12.72 | 13.22 | 12.72 | 13.02 | 1,856,665 | +0.04(+0.31%) |
Apr 02, 2020 | 12.92 | 13.22 | 12.86 | 12.98 | 2,035,698 | -0.23(-1.71%) |