Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.15 | 17.20 | 17.15 | 17.16 | 1,409,553 | -0.02(-0.10%) |
Apr 29, 2021 | 17.20 | 17.22 | 17.16 | 17.18 | 1,234,822 | -0.03(-0.15%) |
Apr 28, 2021 | 17.20 | 17.21 | 17.18 | 17.20 | 1,360,708 | +0.01(+0.05%) |
Apr 27, 2021 | 17.22 | 17.22 | 17.17 | 17.20 | 1,103,768 | -0.03(-0.15%) |
Apr 26, 2021 | 17.19 | 17.22 | 17.19 | 17.22 | 1,569,036 | +0.02(+0.10%) |
Apr 23, 2021 | 17.21 | 17.21 | 17.15 | 17.20 | 2,049,709 | +0.02(+0.10%) |
Apr 22, 2021 | 17.19 | 17.19 | 17.15 | 17.19 | 1,988,474 | +0.01(+0.05%) |
Apr 21, 2021 | 17.18 | 17.19 | 17.15 | 17.18 | 1,650,068 | +0.02(+0.10%) |
Apr 20, 2021 | 17.18 | 17.18 | 17.14 | 17.16 | 1,353,915 | -0.01(-0.05%) |
Apr 19, 2021 | 17.15 | 17.19 | 17.14 | 17.17 | 2,669,921 | +0.03(+0.20%) |
Apr 16, 2021 | 17.17 | 17.19 | 17.10 | 17.14 | 2,239,612 | -0.01(-0.05%) |
Apr 15, 2021 | 17.10 | 17.15 | 17.10 | 17.14 | 1,117,877 | +0.04(+0.25%) |
Apr 14, 2021 | 17.13 | 17.13 | 17.09 | 17.10 | 1,511,317 | -0.01(-0.05%) |
Apr 13, 2021 | 17.08 | 17.11 | 17.05 | 17.11 | 1,769,724 | +0.05(+0.30%) |
Apr 12, 2021 | 17.12 | 17.12 | 17.06 | 17.06 | 1,147,433 | -0.04(-0.25%) |
Apr 09, 2021 | 17.09 | 17.10 | 17.07 | 17.10 | 1,453,430 | +0.00(+0.00%) |
Apr 08, 2021 | 17.10 | 17.12 | 17.06 | 17.10 | 1,567,714 | +0.01(+0.05%) |
Apr 07, 2021 | 17.08 | 17.09 | 17.06 | 17.09 | 1,479,929 | +0.03(+0.20%) |
Apr 06, 2021 | 17.00 | 17.06 | 17.00 | 17.06 | 1,844,597 | +0.03(+0.15%) |
Apr 05, 2021 | 17.04 | 17.04 | 17.01 | 17.04 | 1,852,295 | +0.02(+0.10%) |
Apr 01, 2021 | 16.98 | 17.04 | 16.98 | 17.02 | 2,538,900 | +0.06(+0.35%) |
Mar 31, 2021 | 16.94 | 16.97 | 16.88 | 16.96 | 1,437,407 | +0.06(+0.35%) |
Mar 30, 2021 | 16.96 | 16.96 | 16.86 | 16.90 | 2,870,303 | -0.03(-0.20%) |
Mar 29, 2021 | 16.95 | 16.98 | 16.93 | 16.93 | 1,427,184 | -0.03(-0.20%) |
Mar 26, 2021 | 16.98 | 16.98 | 16.95 | 16.97 | 1,547,767 | -0.01(-0.05%) |
Mar 25, 2021 | 16.93 | 16.99 | 16.93 | 16.98 | 1,908,016 | +0.03(+0.18%) |
Mar 24, 2021 | 16.95 | 16.97 | 16.94 | 16.95 | 1,678,250 | +0.01(+0.05%) |
Mar 23, 2021 | 16.92 | 16.95 | 16.90 | 16.94 | 1,345,198 | +0.05(+0.30%) |
Mar 22, 2021 | 16.93 | 16.94 | 16.86 | 16.89 | 1,620,063 | -0.04(-0.25%) |
Mar 19, 2021 | 16.84 | 16.93 | 16.83 | 16.93 | 2,816,045 | +0.08(+0.45%) |
Mar 18, 2021 | 16.92 | 16.92 | 16.82 | 16.85 | 1,948,673 | -0.08(-0.45%) |
Mar 17, 2021 | 16.95 | 16.98 | 16.89 | 16.93 | 1,727,539 | +0.01(+0.05%) |
Mar 16, 2021 | 16.93 | 17.06 | 16.92 | 16.92 | 3,123,208 | -0.01(-0.05%) |
Mar 15, 2021 | 16.90 | 16.93 | 16.89 | 16.93 | 1,485,308 | +0.04(+0.25%) |
Mar 12, 2021 | 16.90 | 16.92 | 16.86 | 16.89 | 1,290,965 | -0.04(-0.25%) |
Mar 11, 2021 | 16.90 | 16.95 | 16.89 | 16.93 | 2,065,280 | +0.07(+0.40%) |
Mar 10, 2021 | 16.88 | 16.89 | 16.84 | 16.86 | 3,774,809 | +0.01(+0.05%) |
Mar 09, 2021 | 16.80 | 16.87 | 16.79 | 16.85 | 2,612,236 | +0.07(+0.40%) |
Mar 08, 2021 | 16.87 | 16.87 | 16.79 | 16.79 | 1,570,430 | -0.06(-0.35%) |
Mar 05, 2021 | 16.79 | 16.85 | 16.72 | 16.84 | 1,664,330 | +0.07(+0.40%) |
Mar 04, 2021 | 16.87 | 16.89 | 16.74 | 16.78 | 2,931,619 | -0.08(-0.50%) |
Mar 03, 2021 | 16.87 | 16.91 | 16.81 | 16.86 | 3,226,665 | -0.02(-0.10%) |
Mar 02, 2021 | 16.89 | 16.89 | 16.84 | 16.88 | 2,152,090 | +0.02(+0.10%) |
Mar 01, 2021 | 16.84 | 16.92 | 16.78 | 16.86 | 5,182,247 | +0.03(+0.20%) |
Feb 26, 2021 | 16.74 | 16.83 | 16.68 | 16.83 | 1,678,649 | +0.11(+0.65%) |
Feb 25, 2021 | 16.85 | 16.85 | 16.68 | 16.72 | 3,587,482 | -0.12(-0.70%) |
Feb 24, 2021 | 16.89 | 16.89 | 16.79 | 16.84 | 1,252,006 | -0.04(-0.25%) |
Feb 23, 2021 | 16.91 | 16.92 | 16.82 | 16.88 | 2,395,476 | +0.01(+0.05%) |
Feb 22, 2021 | 16.95 | 16.95 | 16.86 | 16.87 | 1,917,690 | -0.10(-0.59%) |
Feb 19, 2021 | 16.96 | 17.00 | 16.90 | 16.97 | 1,280,711 | +0.02(+0.10%) |
Feb 18, 2021 | 16.96 | 16.97 | 16.90 | 16.95 | 1,961,241 | -0.02(-0.10%) |
Feb 17, 2021 | 16.95 | 16.99 | 16.93 | 16.97 | 2,997,909 | +0.02(+0.10%) |
Feb 16, 2021 | 16.95 | 16.97 | 16.89 | 16.95 | 1,837,188 | +0.04(+0.25%) |
Feb 12, 2021 | 16.95 | 16.99 | 16.90 | 16.91 | 1,926,996 | -0.04(-0.25%) |
Feb 11, 2021 | 17.01 | 17.02 | 16.95 | 16.95 | 2,851,609 | -0.02(-0.15%) |
Feb 10, 2021 | 17.01 | 17.01 | 16.96 | 16.98 | 1,990,087 | +0.00(+0.00%) |
Feb 09, 2021 | 16.95 | 17.00 | 16.93 | 16.98 | 1,651,645 | +0.05(+0.30%) |
Feb 08, 2021 | 16.95 | 16.96 | 16.91 | 16.93 | 2,123,313 | +0.02(+0.10%) |
Feb 05, 2021 | 16.91 | 16.95 | 16.89 | 16.91 | 1,769,348 | -0.02(-0.10%) |
Feb 04, 2021 | 16.89 | 16.94 | 16.85 | 16.93 | 2,788,000 | +0.07(+0.40%) |
Feb 03, 2021 | 16.90 | 16.93 | 16.86 | 16.86 | 1,573,524 | -0.02(-0.15%) |
Feb 02, 2021 | 16.86 | 16.92 | 16.84 | 16.89 | 2,777,493 | +0.06(+0.35%) |
Feb 01, 2021 | 16.81 | 16.88 | 16.78 | 16.83 | 3,142,589 | +0.07(+0.40%) |
Jan 29, 2021 | 16.81 | 16.86 | 16.70 | 16.76 | 3,456,519 | -0.03(-0.20%) |
Jan 28, 2021 | 16.81 | 16.86 | 16.80 | 16.80 | 2,532,129 | -0.02(-0.15%) |
Jan 27, 2021 | 16.89 | 16.89 | 16.79 | 16.82 | 2,612,791 | -0.05(-0.30%) |
Jan 26, 2021 | 16.90 | 16.92 | 16.87 | 16.87 | 1,465,238 | +0.02(+0.10%) |
Jan 25, 2021 | 16.88 | 16.90 | 16.85 | 16.85 | 1,712,897 | -0.04(-0.25%) |
Jan 22, 2021 | 16.86 | 16.91 | 16.86 | 16.90 | 1,695,915 | +0.01(+0.05%) |
Jan 21, 2021 | 16.97 | 16.98 | 16.79 | 16.89 | 2,980,393 | -0.06(-0.34%) |
Jan 20, 2021 | 16.86 | 16.95 | 16.86 | 16.95 | 1,956,428 | +0.11(+0.64%) |
Jan 19, 2021 | 16.88 | 16.89 | 16.83 | 16.84 | 2,442,418 | -0.02(-0.10%) |
Jan 15, 2021 | 16.85 | 16.88 | 16.83 | 16.85 | 1,517,058 | +0.00(+0.00%) |
Jan 14, 2021 | 16.84 | 16.87 | 16.80 | 16.85 | 1,903,381 | +0.02(+0.15%) |
Jan 13, 2021 | 16.68 | 16.84 | 16.68 | 16.83 | 2,708,388 | +0.12(+0.70%) |
Jan 12, 2021 | 16.80 | 16.80 | 16.68 | 16.71 | 2,100,008 | -0.06(-0.35%) |
Jan 11, 2021 | 16.83 | 16.83 | 16.76 | 16.77 | 1,369,889 | -0.07(-0.39%) |
Jan 08, 2021 | 16.84 | 16.84 | 16.80 | 16.84 | 3,739,633 | +0.02(+0.15%) |
Jan 07, 2021 | 16.81 | 16.83 | 16.75 | 16.81 | 2,171,728 | +0.03(+0.15%) |
Jan 06, 2021 | 16.80 | 16.83 | 16.71 | 16.79 | 2,209,568 | -0.05(-0.30%) |
Jan 05, 2021 | 16.76 | 16.85 | 16.75 | 16.84 | 2,147,595 | +0.05(+0.30%) |
Jan 04, 2021 | 16.85 | 16.85 | 16.75 | 16.79 | 2,718,948 | -0.01(-0.05%) |
Dec 31, 2020 | 16.80 | 16.80 | 16.80 | 980,793 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.80 | 16.85 | 16.80 | 16.83 | 980,793 | +0.01(+0.05%) |
Dec 29, 2020 | 16.80 | 16.84 | 16.79 | 16.82 | 966,422 | +0.05(+0.30%) |
Dec 28, 2020 | 16.83 | 16.83 | 16.77 | 16.77 | 751,922 | -0.02(-0.15%) |
Dec 24, 2020 | 16.80 | 16.80 | 16.78 | 16.80 | 421,578 | +0.03(+0.21%) |
Dec 23, 2020 | 16.73 | 16.78 | 16.70 | 16.76 | 1,770,063 | +0.07(+0.45%) |
Dec 22, 2020 | 16.81 | 16.82 | 16.68 | 16.69 | 3,489,910 | -0.10(-0.59%) |
Dec 21, 2020 | 16.79 | 16.82 | 16.65 | 16.79 | 1,954,063 | -0.03(-0.20%) |
Dec 18, 2020 | 16.84 | 16.86 | 16.79 | 16.82 | 1,512,709 | -0.01(-0.05%) |
Dec 17, 2020 | 16.79 | 16.83 | 16.77 | 16.83 | 1,597,125 | +0.06(+0.35%) |
Dec 16, 2020 | 16.78 | 16.79 | 16.74 | 16.77 | 1,765,779 | -0.01(-0.05%) |
Dec 15, 2020 | 16.73 | 16.78 | 16.69 | 16.78 | 1,686,068 | +0.07(+0.40%) |
Dec 14, 2020 | 16.72 | 16.74 | 16.69 | 16.71 | 1,132,696 | -0.01(-0.05%) |
Dec 11, 2020 | 16.69 | 16.73 | 16.68 | 16.72 | 1,155,563 | +0.04(+0.25%) |
Dec 10, 2020 | 16.69 | 16.73 | 16.66 | 16.68 | 975,903 | -0.02(-0.10%) |
Dec 09, 2020 | 16.73 | 16.74 | 16.67 | 16.69 | 990,449 | -0.01(-0.05%) |
Dec 08, 2020 | 16.69 | 16.70 | 16.67 | 16.70 | 983,591 | +0.02(+0.10%) |
Dec 07, 2020 | 16.66 | 16.69 | 16.64 | 16.69 | 1,178,658 | +0.01(+0.05%) |
Dec 04, 2020 | 16.64 | 16.68 | 16.61 | 16.68 | 960,877 | +0.05(+0.30%) |
Dec 03, 2020 | 16.60 | 16.63 | 16.60 | 16.63 | 1,088,876 | +0.01(+0.05%) |
Dec 02, 2020 | 16.60 | 16.62 | 16.57 | 16.62 | 1,181,749 | +0.02(+0.10%) |
Dec 01, 2020 | 16.57 | 16.61 | 16.56 | 16.60 | 1,601,493 | +0.04(+0.25%) |
Nov 30, 2020 | 16.55 | 16.56 | 16.52 | 16.56 | 937,867 | +0.01(+0.05%) |
Nov 27, 2020 | 16.52 | 16.55 | 16.50 | 16.55 | 567,522 | +0.06(+0.35%) |
Nov 25, 2020 | 16.51 | 16.52 | 16.47 | 16.50 | 900,528 | +0.02(+0.10%) |
Nov 24, 2020 | 16.53 | 16.55 | 16.48 | 16.48 | 1,338,505 | -0.02(-0.10%) |
Nov 23, 2020 | 16.47 | 16.50 | 16.43 | 16.50 | 962,559 | +0.07(+0.40%) |
Nov 20, 2020 | 16.36 | 16.47 | 16.36 | 16.43 | 1,425,290 | +0.04(+0.25%) |
Nov 19, 2020 | 16.36 | 16.41 | 16.34 | 16.39 | 1,215,720 | +0.02(+0.10%) |
Nov 18, 2020 | 16.42 | 16.42 | 16.37 | 16.37 | 1,416,731 | -0.02(-0.15%) |
Nov 17, 2020 | 16.27 | 16.45 | 16.27 | 16.40 | 2,372,519 | +0.09(+0.56%) |
Nov 16, 2020 | 16.31 | 16.32 | 16.28 | 16.31 | 2,039,887 | +0.02(+0.10%) |
Nov 13, 2020 | 16.30 | 16.31 | 16.27 | 16.29 | 1,967,594 | +0.02(+0.10%) |
Nov 12, 2020 | 16.28 | 16.32 | 16.24 | 16.27 | 2,193,605 | -0.04(-0.25%) |
Nov 11, 2020 | 16.31 | 16.37 | 16.27 | 16.31 | 3,499,734 | -0.01(-0.05%) |
Nov 10, 2020 | 16.26 | 16.34 | 16.24 | 16.32 | 1,884,159 | +0.03(+0.20%) |
Nov 09, 2020 | 16.18 | 16.31 | 16.15 | 16.29 | 2,146,218 | +0.16(+1.02%) |
Nov 06, 2020 | 16.15 | 16.17 | 16.12 | 16.13 | 1,804,284 | +0.00(+0.00%) |
Nov 05, 2020 | 16.05 | 16.17 | 16.05 | 16.13 | 4,277,320 | +0.04(+0.26%) |
Nov 04, 2020 | 15.94 | 16.12 | 15.92 | 16.08 | 2,431,589 | +0.12(+0.78%) |
Nov 03, 2020 | 15.89 | 15.99 | 15.86 | 15.96 | 1,636,792 | +0.12(+0.73%) |
Nov 02, 2020 | 15.83 | 15.87 | 15.80 | 15.84 | 1,993,094 | +0.03(+0.21%) |
Oct 30, 2020 | 15.81 | 15.81 | 15.74 | 15.81 | 3,186,050 | +0.02(+0.10%) |
Oct 29, 2020 | 15.80 | 15.84 | 15.77 | 15.80 | 1,700,552 | -0.01(-0.05%) |
Oct 28, 2020 | 15.90 | 15.95 | 15.79 | 15.80 | 2,260,574 | -0.17(-1.03%) |
Oct 27, 2020 | 16.01 | 16.01 | 15.96 | 15.97 | 1,347,630 | -0.02(-0.15%) |
Oct 26, 2020 | 15.98 | 16.02 | 15.97 | 15.99 | 1,637,375 | -0.02(-0.15%) |
Oct 23, 2020 | 15.98 | 16.03 | 15.92 | 16.02 | 1,440,202 | +0.02(+0.16%) |
Oct 22, 2020 | 15.90 | 15.99 | 15.90 | 15.99 | 949,514 | +0.06(+0.36%) |
Oct 21, 2020 | 15.98 | 15.98 | 15.91 | 15.94 | 2,204,550 | -0.02(-0.14%) |
Oct 20, 2020 | 15.91 | 15.96 | 15.88 | 15.96 | 1,014,352 | +0.05(+0.31%) |
Oct 19, 2020 | 15.88 | 15.92 | 15.88 | 15.91 | 1,341,091 | +0.00(+0.00%) |
Oct 16, 2020 | 15.91 | 15.92 | 15.87 | 15.91 | 1,936,528 | +0.00(+0.00%) |
Oct 15, 2020 | 15.90 | 15.93 | 15.88 | 15.91 | 1,265,372 | -0.02(-0.16%) |
Oct 14, 2020 | 15.97 | 15.97 | 15.92 | 15.93 | 896,479 | -0.01(-0.05%) |
Oct 13, 2020 | 15.97 | 15.99 | 15.94 | 15.94 | 1,350,674 | -0.03(-0.21%) |
Oct 12, 2020 | 15.98 | 15.98 | 15.95 | 15.97 | 759,246 | +0.01(+0.05%) |
Oct 09, 2020 | 15.98 | 15.98 | 15.94 | 15.97 | 1,317,291 | +0.01(+0.05%) |
Oct 08, 2020 | 15.95 | 15.96 | 15.90 | 15.96 | 826,761 | +0.02(+0.16%) |
Oct 07, 2020 | 15.89 | 15.93 | 15.89 | 15.93 | 1,068,298 | +0.04(+0.26%) |
Oct 06, 2020 | 15.94 | 15.94 | 15.86 | 15.89 | 1,509,954 | +0.02(+0.10%) |
Oct 05, 2020 | 15.85 | 15.88 | 15.79 | 15.88 | 2,994,816 | +0.04(+0.26%) |
Oct 02, 2020 | 15.79 | 15.83 | 15.77 | 15.83 | 1,747,388 | -0.02(-0.10%) |
Oct 01, 2020 | 15.80 | 15.85 | 15.76 | 15.85 | 2,789,448 | +0.09(+0.57%) |
Sep 30, 2020 | 15.76 | 15.79 | 15.74 | 15.76 | 2,769,699 | +0.04(+0.26%) |
Sep 29, 2020 | 15.74 | 15.75 | 15.71 | 15.72 | 2,688,518 | +0.00(+0.00%) |
Sep 28, 2020 | 15.67 | 15.73 | 15.63 | 15.72 | 1,706,027 | +0.10(+0.63%) |
Sep 25, 2020 | 15.56 | 15.65 | 15.56 | 15.62 | 2,327,945 | +0.02(+0.11%) |
Sep 24, 2020 | 15.69 | 15.69 | 15.56 | 15.60 | 3,505,054 | -0.11(-0.72%) |
Sep 23, 2020 | 15.81 | 15.84 | 15.59 | 15.72 | 1,627,443 | -0.12(-0.78%) |
Sep 22, 2020 | 15.84 | 15.86 | 15.81 | 15.84 | 1,424,200 | -0.02(-0.10%) |
Sep 21, 2020 | 15.88 | 15.92 | 15.83 | 15.86 | 1,457,600 | -0.05(-0.31%) |
Sep 18, 2020 | 15.95 | 15.95 | 15.91 | 15.91 | 918,754 | -0.04(-0.26%) |
Sep 17, 2020 | 15.96 | 15.96 | 15.92 | 15.95 | 1,320,770 | -0.02(-0.10%) |
Sep 16, 2020 | 15.91 | 15.99 | 15.91 | 15.96 | 1,140,344 | +0.05(+0.31%) |
Sep 15, 2020 | 15.89 | 15.95 | 15.87 | 15.91 | 1,194,282 | +0.02(+0.15%) |
Sep 14, 2020 | 15.88 | 16.02 | 15.84 | 15.89 | 1,962,471 | +0.05(+0.31%) |
Sep 11, 2020 | 15.89 | 15.92 | 15.84 | 15.84 | 1,011,838 | -0.03(-0.21%) |
Sep 10, 2020 | 15.86 | 15.90 | 15.84 | 15.87 | 1,189,204 | +0.02(+0.10%) |
Sep 09, 2020 | 15.83 | 15.86 | 15.76 | 15.86 | 1,066,717 | +0.07(+0.47%) |
Sep 08, 2020 | 15.82 | 15.86 | 15.73 | 15.78 | 903,357 | -0.07(-0.46%) |
Sep 04, 2020 | 15.88 | 15.91 | 15.77 | 15.86 | 1,401,646 | -0.04(-0.26%) |
Sep 03, 2020 | 15.91 | 15.92 | 15.82 | 15.90 | 1,205,068 | +0.06(+0.36%) |
Sep 02, 2020 | 15.91 | 15.93 | 15.84 | 15.84 | 1,260,077 | -0.07(-0.46%) |
Sep 01, 2020 | 15.90 | 15.92 | 15.87 | 15.91 | 776,484 | +0.05(+0.31%) |
Aug 31, 2020 | 15.91 | 15.91 | 15.86 | 15.86 | 1,777,801 | -0.02(-0.10%) |
Aug 28, 2020 | 15.92 | 15.92 | 15.85 | 15.88 | 1,542,373 | -0.02(-0.15%) |
Aug 27, 2020 | 15.95 | 15.95 | 15.86 | 15.91 | 938,280 | +0.01(+0.05%) |
Aug 26, 2020 | 15.80 | 15.90 | 15.80 | 15.90 | 2,350,331 | +0.08(+0.52%) |
Aug 25, 2020 | 15.80 | 15.84 | 15.78 | 15.82 | 1,063,480 | +0.02(+0.10%) |
Aug 24, 2020 | 15.82 | 15.82 | 15.77 | 15.80 | 1,267,289 | +0.03(+0.21%) |
Aug 21, 2020 | 15.77 | 15.82 | 15.73 | 15.77 | 1,591,481 | -0.00(-0.01%) |
Aug 20, 2020 | 15.75 | 15.78 | 15.72 | 15.77 | 1,914,876 | -0.02(-0.15%) |
Aug 19, 2020 | 15.81 | 15.82 | 15.75 | 15.79 | 1,621,985 | -0.01(-0.05%) |
Aug 18, 2020 | 15.76 | 15.82 | 15.73 | 15.80 | 2,043,248 | +0.07(+0.47%) |
Aug 17, 2020 | 15.73 | 15.75 | 15.71 | 15.73 | 1,197,012 | +0.02(+0.10%) |
Aug 14, 2020 | 15.71 | 15.73 | 15.67 | 15.71 | 1,011,568 | +0.03(+0.21%) |
Aug 13, 2020 | 15.74 | 15.74 | 15.67 | 15.68 | 733,697 | -0.11(-0.72%) |
Aug 12, 2020 | 15.66 | 15.79 | 15.65 | 15.79 | 909,243 | +0.19(+1.20%) |
Aug 11, 2020 | 15.61 | 15.69 | 15.60 | 15.60 | 1,446,038 | -0.02(-0.10%) |
Aug 10, 2020 | 15.56 | 15.64 | 15.55 | 15.62 | 1,521,218 | +0.06(+0.37%) |
Aug 07, 2020 | 15.50 | 15.57 | 15.49 | 15.56 | 839,394 | +0.04(+0.26%) |
Aug 06, 2020 | 15.53 | 15.54 | 15.48 | 15.52 | 903,650 | -0.01(-0.05%) |
Aug 05, 2020 | 15.46 | 15.55 | 15.46 | 15.53 | 956,589 | +0.05(+0.32%) |
Aug 04, 2020 | 15.51 | 15.51 | 15.47 | 15.48 | 1,065,192 | -0.01(-0.05%) |
Aug 03, 2020 | 15.53 | 15.53 | 15.47 | 15.49 | 1,483,274 | -0.11(-0.68%) |
Jul 31, 2020 | 15.53 | 15.60 | 15.44 | 15.60 | 1,065,196 | +0.08(+0.53%) |
Jul 30, 2020 | 15.50 | 15.52 | 15.41 | 15.52 | 1,786,792 | +0.02(+0.11%) |
Jul 29, 2020 | 15.44 | 15.52 | 15.40 | 15.50 | 1,995,113 | +0.08(+0.53%) |
Jul 28, 2020 | 15.44 | 15.44 | 15.38 | 15.42 | 1,108,259 | -0.03(-0.21%) |
Jul 27, 2020 | 15.35 | 15.45 | 15.33 | 15.45 | 1,325,366 | +0.10(+0.64%) |
Jul 24, 2020 | 15.28 | 15.37 | 15.28 | 15.35 | 1,418,994 | +0.04(+0.27%) |
Jul 23, 2020 | 15.32 | 15.34 | 15.29 | 15.31 | 1,991,047 | -0.04(-0.27%) |
Jul 22, 2020 | 15.35 | 15.36 | 15.31 | 15.35 | 1,404,618 | +0.01(+0.05%) |
Jul 21, 2020 | 15.34 | 15.35 | 15.27 | 15.34 | 1,344,615 | +0.06(+0.42%) |
Jul 20, 2020 | 15.19 | 15.29 | 15.18 | 15.28 | 1,775,814 | +0.07(+0.48%) |
Jul 17, 2020 | 15.18 | 15.21 | 15.15 | 15.21 | 1,339,728 | +0.06(+0.43%) |
Jul 16, 2020 | 15.13 | 15.17 | 15.08 | 15.14 | 1,591,102 | +0.01(+0.05%) |
Jul 15, 2020 | 15.06 | 15.13 | 15.04 | 15.13 | 1,360,003 | +0.11(+0.76%) |
Jul 14, 2020 | 15.04 | 15.05 | 14.99 | 15.02 | 981,062 | +0.04(+0.27%) |
Jul 13, 2020 | 15.07 | 15.10 | 14.98 | 14.98 | 1,210,127 | -0.06(-0.43%) |
Jul 10, 2020 | 15.08 | 15.08 | 15.01 | 15.04 | 1,325,933 | -0.03(-0.21%) |
Jul 09, 2020 | 15.13 | 15.13 | 15.02 | 15.08 | 1,469,956 | -0.02(-0.16%) |
Jul 08, 2020 | 15.17 | 15.17 | 15.08 | 15.10 | 1,366,533 | -0.03(-0.21%) |
Jul 07, 2020 | 15.08 | 15.15 | 15.08 | 15.13 | 1,407,236 | +0.02(+0.11%) |
Jul 06, 2020 | 15.14 | 15.16 | 15.08 | 15.12 | 1,556,599 | +0.00(+0.00%) |
Jul 02, 2020 | 15.14 | 15.14 | 15.04 | 15.12 | 1,826,622 | +0.06(+0.38%) |
Jul 01, 2020 | 14.95 | 15.07 | 14.95 | 15.06 | 1,636,192 | +0.11(+0.71%) |
Jun 30, 2020 | 14.95 | 14.98 | 14.90 | 14.95 | 2,572,321 | +0.02(+0.16%) |
Jun 29, 2020 | 14.90 | 14.95 | 14.86 | 14.93 | 1,668,695 | +0.05(+0.33%) |
Jun 26, 2020 | 14.91 | 14.98 | 14.87 | 14.88 | 2,141,323 | -0.10(-0.65%) |
Jun 25, 2020 | 14.98 | 15.06 | 14.90 | 14.98 | 2,391,260 | +0.02(+0.15%) |
Jun 24, 2020 | 15.09 | 15.11 | 14.91 | 14.96 | 2,639,649 | -0.14(-0.91%) |
Jun 23, 2020 | 15.07 | 15.13 | 14.97 | 15.09 | 1,839,839 | +0.06(+0.38%) |
Jun 22, 2020 | 15.03 | 15.07 | 14.97 | 15.04 | 1,203,525 | +0.02(+0.16%) |
Jun 19, 2020 | 15.04 | 15.09 | 15.01 | 15.01 | 1,740,422 | -0.02(-0.11%) |
Jun 18, 2020 | 15.12 | 15.12 | 14.98 | 15.03 | 2,688,032 | -0.08(-0.53%) |
Jun 17, 2020 | 15.06 | 15.14 | 15.05 | 15.11 | 1,195,640 | +0.08(+0.54%) |
Jun 16, 2020 | 15.05 | 15.13 | 14.99 | 15.03 | 2,742,970 | +0.01(+0.05%) |
Jun 15, 2020 | 14.82 | 15.02 | 14.79 | 15.02 | 1,433,152 | +0.13(+0.87%) |
Jun 12, 2020 | 14.92 | 15.03 | 14.84 | 14.89 | 1,515,935 | +0.03(+0.22%) |
Jun 11, 2020 | 14.97 | 15.04 | 14.63 | 14.86 | 2,723,385 | -0.26(-1.71%) |
Jun 10, 2020 | 15.22 | 15.22 | 15.08 | 15.12 | 1,742,690 | -0.06(-0.43%) |
Jun 09, 2020 | 15.23 | 15.26 | 15.15 | 15.18 | 2,079,280 | -0.10(-0.63%) |
Jun 08, 2020 | 15.21 | 15.29 | 15.20 | 15.28 | 1,368,506 | +0.07(+0.48%) |
Jun 05, 2020 | 15.12 | 15.24 | 15.09 | 15.21 | 1,579,331 | +0.14(+0.91%) |
Jun 04, 2020 | 15.04 | 15.07 | 15.01 | 15.07 | 1,114,339 | +0.06(+0.43%) |
Jun 03, 2020 | 15.00 | 15.04 | 14.97 | 15.01 | 1,653,484 | +0.04(+0.27%) |
Jun 02, 2020 | 14.94 | 14.97 | 14.91 | 14.97 | 1,452,475 | +0.06(+0.43%) |
Jun 01, 2020 | 14.92 | 14.94 | 14.80 | 14.90 | 1,909,350 | -0.01(-0.05%) |
May 29, 2020 | 14.92 | 14.92 | 14.76 | 14.91 | 3,756,221 | +0.00(+0.00%) |
May 28, 2020 | 14.96 | 14.97 | 14.85 | 14.91 | 1,560,421 | +0.02(+0.11%) |
May 27, 2020 | 14.85 | 14.95 | 14.80 | 14.89 | 1,858,891 | +0.10(+0.65%) |
May 26, 2020 | 14.74 | 14.86 | 14.73 | 14.80 | 3,527,534 | +0.10(+0.66%) |
May 22, 2020 | 14.62 | 14.72 | 14.62 | 14.70 | 1,735,840 | +0.05(+0.33%) |
May 21, 2020 | 14.70 | 14.72 | 14.63 | 14.65 | 1,657,167 | -0.03(-0.20%) |
May 20, 2020 | 14.55 | 14.71 | 14.55 | 14.68 | 6,960,511 | +0.17(+1.16%) |
May 19, 2020 | 14.51 | 14.60 | 14.47 | 14.51 | 3,138,817 | +0.02(+0.11%) |
May 18, 2020 | 14.38 | 14.54 | 14.37 | 14.49 | 1,531,373 | +0.14(+1.01%) |
May 15, 2020 | 14.32 | 14.35 | 14.29 | 14.35 | 1,635,660 | +0.02(+0.11%) |
May 14, 2020 | 14.32 | 14.40 | 14.20 | 14.33 | 2,297,828 | -0.03(-0.22%) |
May 13, 2020 | 14.51 | 14.55 | 14.32 | 14.37 | 3,285,137 | -0.14(-1.00%) |
May 12, 2020 | 14.60 | 14.60 | 14.45 | 14.51 | 2,059,678 | -0.06(-0.39%) |
May 11, 2020 | 14.57 | 14.59 | 14.49 | 14.57 | 3,065,877 | -0.02(-0.17%) |
May 08, 2020 | 14.59 | 14.60 | 14.50 | 14.59 | 1,646,228 | +0.05(+0.33%) |
May 07, 2020 | 14.41 | 14.58 | 14.40 | 14.54 | 2,360,983 | +0.20(+1.40%) |
May 06, 2020 | 14.47 | 14.47 | 14.30 | 14.34 | 2,714,330 | -0.05(-0.33%) |
May 05, 2020 | 14.42 | 14.54 | 14.37 | 14.39 | 3,740,699 | -0.01(-0.06%) |
May 04, 2020 | 14.35 | 14.40 | 14.24 | 14.40 | 2,793,780 | +0.05(+0.34%) |