Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.39 | 16.45 | 16.15 | 16.20 | 184,136 | -0.17(-1.07%) |
Oct 29, 2020 | 16.39 | 16.39 | 16.34 | 16.37 | 5,844 | +0.01(+0.04%) |
Oct 28, 2020 | 16.39 | 16.39 | 16.30 | 16.36 | 2,690 | +0.17(+1.04%) |
Oct 27, 2020 | 16.18 | 16.20 | 16.15 | 16.20 | 1,990 | +0.00(+0.02%) |
Oct 26, 2020 | 16.18 | 16.20 | 16.15 | 16.19 | 6,200 | -0.03(-0.20%) |
Oct 25, 2020 | 16.20 | 16.23 | 16.19 | 16.22 | 232 | +0.04(+0.24%) |
Oct 23, 2020 | 16.20 | 16.28 | 16.13 | 16.19 | 136,402 | -0.01(-0.06%) |
Oct 22, 2020 | 16.20 | 16.21 | 16.13 | 16.20 | 1,588 | -0.11(-0.66%) |
Oct 21, 2020 | 16.31 | 16.31 | 16.23 | 16.30 | 2,993 | -0.10(-0.59%) |
Oct 20, 2020 | 16.47 | 16.47 | 16.37 | 16.40 | 2,614 | -0.10(-0.62%) |
Oct 19, 2020 | 16.51 | 16.51 | 16.43 | 16.50 | 1,741 | -0.04(-0.26%) |
Oct 18, 2020 | 16.53 | 16.55 | 16.52 | 16.55 | 320 | +0.00(+0.03%) |
Oct 16, 2020 | 16.62 | 16.67 | 16.50 | 16.54 | 105,818 | -0.09(-0.55%) |
Oct 15, 2020 | 16.62 | 16.64 | 16.54 | 16.63 | 3,928 | +0.14(+0.86%) |
Oct 14, 2020 | 16.52 | 16.53 | 16.42 | 16.49 | 1,609 | +0.05(+0.28%) |
Oct 13, 2020 | 16.47 | 16.47 | 16.43 | 16.45 | 3,855 | -0.05(-0.30%) |
Oct 12, 2020 | 16.50 | 16.50 | 16.46 | 16.49 | 1,759 | -0.00(-0.00%) |
Oct 11, 2020 | 16.50 | 16.50 | 16.49 | 16.50 | 340 | +0.05(+0.30%) |
Oct 09, 2020 | 16.58 | 16.58 | 16.40 | 16.45 | 111,408 | -0.11(-0.68%) |
Oct 08, 2020 | 16.58 | 16.58 | 16.49 | 16.56 | 2,938 | -0.05(-0.29%) |
Oct 07, 2020 | 16.61 | 16.62 | 16.52 | 16.61 | 1,867 | -0.08(-0.47%) |
Oct 06, 2020 | 16.72 | 16.72 | 16.59 | 16.69 | 2,488 | +0.14(+0.83%) |
Oct 05, 2020 | 16.57 | 16.57 | 16.52 | 16.55 | 2,917 | +0.07(+0.45%) |
Oct 04, 2020 | 16.52 | 16.52 | 16.47 | 16.47 | 1,228 | -0.04(-0.23%) |
Oct 02, 2020 | 16.58 | 16.78 | 16.43 | 16.51 | 145,861 | -0.05(-0.32%) |
Oct 01, 2020 | 16.58 | 16.60 | 16.53 | 16.56 | 7,370 | -0.16(-0.97%) |
Sep 30, 2020 | 16.73 | 16.73 | 16.65 | 16.73 | 2,075 | -0.19(-1.14%) |
Sep 29, 2020 | 16.92 | 16.94 | 16.83 | 16.92 | 6,322 | -0.12(-0.73%) |
Sep 28, 2020 | 17.04 | 17.06 | 17.01 | 17.04 | 2,112 | -0.07(-0.42%) |
Sep 27, 2020 | 17.13 | 17.13 | 17.09 | 17.12 | 872 | +0.00(+0.00%) |
Sep 25, 2020 | 16.91 | 17.26 | 16.80 | 17.12 | 150,507 | +0.21(+1.25%) |
Sep 24, 2020 | 16.91 | 16.94 | 16.88 | 16.90 | 9,856 | -0.16(-0.95%) |
Sep 23, 2020 | 17.04 | 17.12 | 17.01 | 17.07 | 2,895 | +0.35(+2.11%) |
Sep 22, 2020 | 16.76 | 16.78 | 16.62 | 16.71 | 10,310 | -0.06(-0.37%) |
Sep 21, 2020 | 16.77 | 16.82 | 16.75 | 16.78 | 5,172 | +0.48(+2.98%) |
Sep 20, 2020 | 16.28 | 16.29 | 16.26 | 16.29 | 208 | -0.02(-0.15%) |
Sep 18, 2020 | 16.15 | 16.32 | 16.08 | 16.32 | 143,408 | +0.17(+1.02%) |
Sep 17, 2020 | 16.15 | 16.17 | 16.08 | 16.15 | 1,869 | -0.10(-0.63%) |
Sep 16, 2020 | 16.24 | 16.27 | 16.18 | 16.25 | 6,284 | -0.15(-0.92%) |
Sep 15, 2020 | 16.44 | 16.44 | 16.38 | 16.40 | 4,363 | -0.24(-1.46%) |
Sep 14, 2020 | 16.66 | 16.66 | 16.63 | 16.65 | 3,257 | -0.06(-0.39%) |
Sep 13, 2020 | 16.75 | 16.75 | 16.70 | 16.71 | 8,618 | -0.02(-0.14%) |
Sep 11, 2020 | 16.89 | 16.90 | 16.70 | 16.74 | 145,439 | -0.10(-0.61%) |
Sep 10, 2020 | 16.89 | 16.90 | 16.72 | 16.84 | 3,819 | +0.27(+1.65%) |
Sep 09, 2020 | 16.60 | 16.63 | 16.45 | 16.57 | 5,597 | -0.38(-2.26%) |
Sep 08, 2020 | 16.93 | 16.97 | 16.90 | 16.95 | 2,672 | +0.25(+1.49%) |
Sep 07, 2020 | 16.69 | 16.73 | 16.61 | 16.70 | 3,521 | +0.11(+0.67%) |
Sep 06, 2020 | 16.60 | 16.60 | 16.56 | 16.59 | 1,966 | +0.02(+0.10%) |
Sep 04, 2020 | 16.72 | 16.82 | 16.55 | 16.57 | 190,535 | -0.17(-1.00%) |
Sep 03, 2020 | 16.72 | 16.75 | 16.67 | 16.74 | 4,215 | -0.05(-0.30%) |
Sep 02, 2020 | 16.80 | 16.80 | 16.75 | 16.79 | 3,364 | +0.16(+0.94%) |
Sep 01, 2020 | 16.64 | 16.68 | 16.60 | 16.63 | 3,389 | -0.28(-1.66%) |
Aug 31, 2020 | 16.93 | 16.95 | 16.89 | 16.91 | 9,139 | +0.35(+2.13%) |
Aug 30, 2020 | 16.59 | 16.60 | 16.56 | 16.56 | 1,288 | -0.02(-0.12%) |
Aug 28, 2020 | 17.04 | 17.06 | 16.55 | 16.58 | 184,875 | -0.45(-2.64%) |
Aug 27, 2020 | 17.04 | 17.06 | 16.99 | 17.03 | 4,310 | +0.18(+1.04%) |
Aug 26, 2020 | 16.87 | 16.89 | 16.83 | 16.85 | 4,121 | +0.04(+0.21%) |
Aug 25, 2020 | 16.83 | 16.84 | 16.80 | 16.82 | 4,328 | -0.12(-0.73%) |
Aug 24, 2020 | 16.96 | 16.96 | 16.88 | 16.94 | 5,767 | -0.18(-1.05%) |
Aug 23, 2020 | 17.16 | 17.16 | 17.11 | 17.12 | 1,934 | -0.02(-0.11%) |
Aug 21, 2020 | 17.25 | 17.31 | 17.10 | 17.14 | 197,377 | -0.08(-0.46%) |
Aug 20, 2020 | 17.25 | 17.27 | 17.20 | 17.22 | 2,373 | -0.01(-0.04%) |
Aug 19, 2020 | 17.26 | 17.26 | 17.13 | 17.23 | 4,351 | -0.03(-0.20%) |
Aug 18, 2020 | 17.31 | 17.32 | 17.25 | 17.26 | 5,848 | -0.22(-1.26%) |
Aug 17, 2020 | 17.50 | 17.50 | 17.37 | 17.48 | 9,162 | +0.12(+0.67%) |
Aug 16, 2020 | 17.38 | 17.39 | 17.36 | 17.37 | 2,803 | +0.01(+0.05%) |
Aug 14, 2020 | 17.42 | 17.49 | 17.33 | 17.36 | 219,301 | -0.05(-0.30%) |
Aug 13, 2020 | 17.42 | 17.42 | 17.37 | 17.41 | 2,687 | -0.05(-0.26%) |
Aug 12, 2020 | 17.45 | 17.47 | 17.40 | 17.46 | 6,042 | -0.04(-0.23%) |
Aug 11, 2020 | 17.46 | 17.50 | 17.37 | 17.49 | 8,234 | -0.10(-0.59%) |
Aug 10, 2020 | 17.67 | 17.72 | 17.54 | 17.60 | 36,443 | -0.06(-0.35%) |
Aug 09, 2020 | 17.61 | 17.66 | 17.58 | 17.66 | 5,908 | +0.03(+0.20%) |
Aug 07, 2020 | 17.42 | 17.68 | 17.37 | 17.63 | 236,989 | +0.23(+1.32%) |
Aug 06, 2020 | 17.42 | 17.43 | 17.37 | 17.40 | 5,463 | +0.10(+0.59%) |
Aug 05, 2020 | 17.30 | 17.33 | 17.05 | 17.30 | 10,022 | -0.07(-0.43%) |
Aug 04, 2020 | 17.37 | 17.38 | 17.32 | 17.37 | 6,630 | +0.18(+1.04%) |
Aug 03, 2020 | 17.19 | 17.19 | 17.08 | 17.19 | 4,043 | +0.14(+0.83%) |
Aug 02, 2020 | 17.05 | 17.06 | 17.00 | 17.05 | 4,028 | -0.01(-0.04%) |
Jul 31, 2020 | 16.75 | 17.09 | 16.67 | 17.06 | 199,496 | +0.31(+1.85%) |
Jul 30, 2020 | 16.75 | 16.77 | 16.71 | 16.75 | 5,741 | +0.27(+1.65%) |
Jul 29, 2020 | 16.53 | 16.54 | 16.44 | 16.47 | 9,561 | -0.02(-0.09%) |
Jul 28, 2020 | 16.52 | 16.52 | 16.45 | 16.49 | 6,729 | +0.12(+0.71%) |
Jul 27, 2020 | 16.41 | 16.43 | 16.28 | 16.37 | 5,972 | -0.30(-1.80%) |
Jul 26, 2020 | 16.70 | 16.71 | 16.66 | 16.67 | 5,368 | +0.03(+0.20%) |
Jul 24, 2020 | 16.65 | 16.80 | 16.57 | 16.64 | 200,079 | +0.02(+0.15%) |
Jul 23, 2020 | 16.65 | 16.65 | 16.57 | 16.62 | 9,309 | +0.19(+1.13%) |
Jul 22, 2020 | 16.48 | 16.48 | 16.35 | 16.43 | 7,400 | +0.06(+0.36%) |
Jul 21, 2020 | 16.40 | 16.42 | 16.36 | 16.37 | 3,475 | -0.24(-1.43%) |
Jul 20, 2020 | 16.61 | 16.63 | 16.55 | 16.61 | 14,897 | -0.06(-0.38%) |
Jul 19, 2020 | 16.68 | 16.69 | 16.64 | 16.67 | 859 | -0.00(-0.01%) |
Jul 17, 2020 | 16.73 | 16.76 | 16.63 | 16.67 | 142,646 | -0.07(-0.40%) |
Jul 16, 2020 | 16.73 | 16.76 | 16.71 | 16.74 | 3,123 | +0.17(+1.05%) |
Jul 15, 2020 | 16.58 | 16.58 | 16.52 | 16.57 | 2,497 | -0.14(-0.85%) |
Jul 14, 2020 | 16.72 | 16.74 | 16.55 | 16.71 | 2,709 | -0.10(-0.62%) |
Jul 13, 2020 | 16.85 | 16.85 | 16.78 | 16.81 | 5,386 | -0.01(-0.07%) |
Jul 12, 2020 | 16.77 | 16.82 | 16.74 | 16.82 | 8,361 | +0.06(+0.38%) |
Jul 10, 2020 | 16.82 | 16.96 | 16.66 | 16.76 | 190,663 | -0.06(-0.35%) |
Jul 09, 2020 | 16.82 | 16.85 | 16.66 | 16.82 | 9,385 | -0.10(-0.57%) |
Jul 08, 2020 | 16.93 | 16.94 | 16.83 | 16.91 | 6,787 | -0.25(-1.45%) |
Jul 07, 2020 | 17.16 | 17.16 | 17.07 | 17.16 | 4,776 | +0.22(+1.32%) |
Jul 06, 2020 | 16.96 | 16.97 | 16.89 | 16.94 | 6,358 | -0.14(-0.80%) |
Jul 05, 2020 | 17.03 | 17.08 | 17.02 | 17.08 | 11,114 | +0.08(+0.45%) |
Jul 03, 2020 | 16.95 | 17.10 | 16.80 | 17.00 | 104,175 | +0.03(+0.16%) |
Jul 02, 2020 | 16.95 | 16.98 | 16.80 | 16.97 | 3,873 | -0.06(-0.35%) |
Jul 01, 2020 | 17.04 | 17.05 | 16.86 | 17.03 | 8,540 | -0.30(-1.74%) |
Jun 30, 2020 | 17.33 | 17.35 | 17.18 | 17.33 | 4,486 | +0.08(+0.45%) |
Jun 29, 2020 | 17.26 | 17.27 | 17.16 | 17.26 | 4,949 | -0.03(-0.15%) |
Jun 28, 2020 | 17.25 | 17.31 | 17.19 | 17.28 | 8,031 | +0.01(+0.08%) |
Jun 26, 2020 | 17.14 | 17.37 | 17.09 | 17.27 | 151,817 | +0.16(+0.94%) |
Jun 25, 2020 | 17.14 | 17.15 | 17.09 | 17.11 | 2,278 | -0.28(-1.63%) |
Jun 24, 2020 | 17.38 | 17.40 | 17.30 | 17.39 | 3,197 | +0.22(+1.27%) |
Jun 23, 2020 | 17.23 | 17.23 | 17.12 | 17.17 | 2,726 | -0.13(-0.75%) |
Jun 22, 2020 | 17.31 | 17.31 | 17.16 | 17.30 | 8,539 | -0.10(-0.59%) |
Jun 21, 2020 | 17.45 | 17.47 | 17.39 | 17.41 | 5,274 | +0.10(+0.56%) |
Jun 19, 2020 | 17.46 | 17.48 | 17.27 | 17.31 | 169,576 | -0.13(-0.76%) |
Jun 18, 2020 | 17.46 | 17.47 | 17.27 | 17.44 | 3,847 | +0.28(+1.63%) |
Jun 17, 2020 | 17.19 | 17.19 | 17.10 | 17.16 | 4,659 | -0.01(-0.08%) |
Jun 16, 2020 | 17.23 | 17.25 | 17.11 | 17.18 | 3,995 | +0.09(+0.50%) |
Jun 15, 2020 | 17.10 | 17.10 | 17.05 | 17.09 | 2,524 | -0.04(-0.25%) |
Jun 14, 2020 | 17.14 | 17.15 | 17.08 | 17.14 | 3,486 | +0.11(+0.66%) |
Jun 12, 2020 | 17.15 | 17.28 | 16.91 | 17.02 | 171,856 | -0.16(-0.94%) |
Jun 11, 2020 | 17.15 | 17.20 | 17.00 | 17.18 | 5,988 | +0.68(+4.14%) |
Jun 10, 2020 | 16.51 | 16.51 | 16.38 | 16.50 | 3,145 | -0.12(-0.70%) |
Jun 09, 2020 | 16.62 | 16.64 | 16.53 | 16.62 | 2,411 | -0.03(-0.16%) |
Jun 08, 2020 | 16.67 | 16.67 | 16.62 | 16.65 | 2,009 | -0.14(-0.85%) |
Jun 07, 2020 | 16.80 | 16.82 | 16.79 | 16.79 | 1,218 | +0.08(+0.50%) |
Jun 05, 2020 | 16.89 | 16.93 | 16.71 | 16.71 | 146,164 | -0.18(-1.05%) |
Jun 04, 2020 | 16.89 | 16.90 | 16.82 | 16.88 | 2,702 | -0.02(-0.12%) |
Jun 03, 2020 | 16.91 | 16.92 | 16.87 | 16.90 | 1,572 | -0.25(-1.44%) |
Jun 02, 2020 | 17.14 | 17.16 | 17.11 | 17.15 | 2,028 | -0.22(-1.28%) |
Jun 01, 2020 | 17.35 | 17.38 | 17.33 | 17.37 | 1,753 | -0.21(-1.17%) |
May 31, 2020 | 17.55 | 17.58 | 17.52 | 17.58 | 1,589 | +0.05(+0.30%) |
May 29, 2020 | 17.50 | 17.66 | 17.41 | 17.53 | 174,897 | +0.03(+0.17%) |
May 28, 2020 | 17.50 | 17.50 | 17.42 | 17.50 | 2,457 | +0.16(+0.94%) |
May 27, 2020 | 17.37 | 17.40 | 17.28 | 17.33 | 6,470 | -0.02(-0.11%) |
May 26, 2020 | 17.39 | 17.40 | 17.27 | 17.35 | 3,243 | -0.26(-1.50%) |
May 25, 2020 | 17.63 | 17.63 | 17.57 | 17.62 | 2,872 | +0.03(+0.14%) |
May 24, 2020 | 17.62 | 17.62 | 17.59 | 17.59 | 540 | -0.01(-0.04%) |
May 22, 2020 | 17.58 | 17.87 | 17.53 | 17.60 | 143,222 | +0.02(+0.14%) |
May 21, 2020 | 17.58 | 17.59 | 17.55 | 17.57 | 2,634 | -0.33(-1.82%) |
May 20, 2020 | 17.91 | 17.92 | 17.87 | 17.90 | 2,131 | -0.42(-2.29%) |
May 19, 2020 | 18.32 | 18.34 | 18.26 | 18.32 | 2,463 | -0.01(-0.06%) |
May 18, 2020 | 18.31 | 18.35 | 18.24 | 18.33 | 2,482 | -0.25(-1.36%) |
May 17, 2020 | 18.57 | 18.59 | 18.56 | 18.59 | 437 | +0.02(+0.09%) |
May 15, 2020 | 18.44 | 18.61 | 18.34 | 18.57 | 146,705 | +0.16(+0.89%) |
May 14, 2020 | 18.44 | 18.44 | 18.37 | 18.40 | 5,306 | -0.08(-0.45%) |
May 13, 2020 | 18.49 | 18.52 | 18.45 | 18.49 | 3,607 | +0.07(+0.40%) |
May 12, 2020 | 18.43 | 18.43 | 18.36 | 18.41 | 3,951 | +0.02(+0.13%) |
May 11, 2020 | 18.41 | 18.41 | 18.35 | 18.39 | 2,916 | +0.04(+0.24%) |
May 10, 2020 | 18.33 | 18.36 | 18.31 | 18.35 | 848 | +0.02(+0.09%) |
May 08, 2020 | 18.57 | 18.60 | 18.28 | 18.33 | 102,237 | -0.21(-1.13%) |
May 07, 2020 | 18.57 | 18.60 | 18.44 | 18.54 | 2,709 | -0.26(-1.39%) |
May 06, 2020 | 18.72 | 18.80 | 18.69 | 18.80 | 3,430 | +0.32(+1.72%) |
May 05, 2020 | 18.50 | 18.50 | 18.40 | 18.48 | 1,837 | +0.01(+0.04%) |
May 04, 2020 | 18.56 | 18.58 | 18.43 | 18.48 | 2,834 | -0.38(-2.02%) |
May 03, 2020 | 18.82 | 18.88 | 18.76 | 18.86 | 3,575 | +0.06(+0.31%) |
May 01, 2020 | 18.50 | 18.88 | 18.45 | 18.80 | 126,982 | +0.33(+1.79%) |
Apr 30, 2020 | 18.50 | 18.56 | 18.45 | 18.47 | 3,276 | +0.35(+1.90%) |
Apr 29, 2020 | 18.12 | 18.17 | 18.08 | 18.12 | 4,235 | -0.47(-2.54%) |
Apr 28, 2020 | 18.65 | 18.65 | 18.57 | 18.59 | 1,622 | -0.20(-1.07%) |
Apr 27, 2020 | 18.77 | 18.80 | 18.72 | 18.80 | 1,765 | -0.23(-1.20%) |
Apr 26, 2020 | 19.01 | 19.04 | 19.01 | 19.02 | 732 | -0.01(-0.03%) |
Apr 24, 2020 | 19.10 | 19.17 | 18.83 | 19.03 | 150,265 | -0.03(-0.15%) |
Apr 23, 2020 | 19.10 | 19.10 | 19.03 | 19.06 | 2,604 | +0.07(+0.36%) |
Apr 22, 2020 | 19.00 | 19.01 | 18.95 | 18.99 | 1,800 | +0.01(+0.07%) |
Apr 21, 2020 | 18.96 | 18.99 | 18.90 | 18.98 | 2,596 | +0.19(+1.00%) |
Apr 20, 2020 | 18.83 | 18.84 | 18.65 | 18.79 | 2,948 | -0.01(-0.03%) |
Apr 19, 2020 | 18.77 | 18.83 | 18.77 | 18.79 | 947 | +0.04(+0.23%) |
Apr 17, 2020 | 18.87 | 18.92 | 18.51 | 18.75 | 135,043 | +0.11(+0.61%) |
Apr 16, 2020 | 18.87 | 18.87 | 18.51 | 18.64 | 3,931 | -0.02(-0.12%) |
Apr 15, 2020 | 18.69 | 18.69 | 18.58 | 18.66 | 1,751 | +0.39(+2.12%) |
Apr 14, 2020 | 18.28 | 18.31 | 18.19 | 18.27 | 1,177 | +0.18(+0.98%) |
Apr 13, 2020 | 18.07 | 18.11 | 17.91 | 18.10 | 1,895 | +0.09(+0.50%) |
Apr 12, 2020 | 18.05 | 18.05 | 17.99 | 18.01 | 1,037 | +0.06(+0.32%) |
Apr 10, 2020 | 18.02 | 18.05 | 17.88 | 17.95 | 43,695 | -0.07(-0.39%) |
Apr 09, 2020 | 18.02 | 18.02 | 17.95 | 18.02 | 1,639 | -0.19(-1.06%) |
Apr 08, 2020 | 18.17 | 18.23 | 18.16 | 18.21 | 1,877 | -0.01(-0.03%) |
Apr 07, 2020 | 18.27 | 18.30 | 18.18 | 18.22 | 2,103 | -0.46(-2.47%) |
Apr 06, 2020 | 18.63 | 18.70 | 18.63 | 18.68 | 1,484 | -0.59(-3.06%) |
Apr 05, 2020 | 19.02 | 19.31 | 19.02 | 19.27 | 1,350 | +0.26(+1.37%) |
Apr 03, 2020 | 18.45 | 19.08 | 18.33 | 19.01 | 149,361 | +0.53(+2.88%) |
Apr 02, 2020 | 18.45 | 18.52 | 18.33 | 18.48 | 1,626 | +0.24(+1.33%) |
Apr 01, 2020 | 18.20 | 18.25 | 18.12 | 18.23 | 1,593 | +0.39(+2.21%) |
Mar 31, 2020 | 17.83 | 17.85 | 17.80 | 17.84 | 1,600 | -0.10(-0.53%) |
Mar 30, 2020 | 17.91 | 17.94 | 17.85 | 17.93 | 2,732 | -0.04(-0.22%) |
Mar 29, 2020 | 17.95 | 18.07 | 17.94 | 17.97 | 1,662 | +0.38(+2.19%) |
Mar 27, 2020 | 17.30 | 17.65 | 17.25 | 17.59 | 137,873 | +0.28(+1.62%) |
Mar 26, 2020 | 17.30 | 17.33 | 17.25 | 17.31 | 1,783 | +0.02(+0.12%) |
Mar 25, 2020 | 17.32 | 17.35 | 17.28 | 17.29 | 1,441 | -0.08(-0.49%) |
Mar 24, 2020 | 17.50 | 17.51 | 17.30 | 17.37 | 1,554 | -0.41(-2.28%) |
Mar 23, 2020 | 17.82 | 17.83 | 17.77 | 17.78 | 1,413 | +0.07(+0.41%) |
Mar 22, 2020 | 17.55 | 17.73 | 17.54 | 17.71 | 1,248 | +0.13(+0.72%) |
Mar 20, 2020 | 17.43 | 17.60 | 16.94 | 17.58 | 125,829 | +0.17(+0.98%) |
Mar 19, 2020 | 17.43 | 17.45 | 17.34 | 17.41 | 1,090 | +0.28(+1.61%) |
Mar 18, 2020 | 17.08 | 17.22 | 17.04 | 17.14 | 888 | +0.59(+3.54%) |
Mar 17, 2020 | 16.58 | 16.60 | 16.48 | 16.55 | 1,200 | -0.07(-0.42%) |
Mar 16, 2020 | 16.68 | 16.69 | 16.62 | 16.62 | 2,048 | +0.28(+1.71%) |
Mar 15, 2020 | 16.41 | 16.42 | 16.03 | 16.34 | 1,707 | +0.12(+0.72%) |
Mar 13, 2020 | 16.53 | 16.59 | 15.93 | 16.22 | 135,279 | -0.34(-2.07%) |
Mar 12, 2020 | 16.53 | 16.58 | 16.25 | 16.56 | 4,175 | +0.35(+2.16%) |
Mar 11, 2020 | 16.19 | 16.25 | 16.18 | 16.22 | 2,273 | +0.29(+1.82%) |
Mar 10, 2020 | 15.93 | 15.98 | 15.90 | 15.93 | 1,174 | -0.15(-0.94%) |
Mar 09, 2020 | 16.07 | 16.09 | 16.03 | 16.08 | 1,054 | +0.11(+0.69%) |
Mar 08, 2020 | 15.83 | 16.27 | 15.80 | 15.97 | 2,869 | +0.31(+1.95%) |
Mar 06, 2020 | 15.62 | 15.77 | 15.55 | 15.66 | 111,606 | +0.07(+0.45%) |
Mar 05, 2020 | 15.62 | 15.62 | 15.57 | 15.59 | 1,032 | +0.34(+2.23%) |
Mar 04, 2020 | 15.25 | 15.26 | 15.24 | 15.25 | 812 | -0.16(-1.02%) |
Mar 03, 2020 | 15.40 | 15.41 | 15.39 | 15.41 | 638 | -0.04(-0.23%) |
Mar 02, 2020 | 15.38 | 15.45 | 15.38 | 15.44 | 1,774 | -0.34(-2.16%) |
Mar 01, 2020 | 15.81 | 15.84 | 15.78 | 15.78 | 1,441 | +0.17(+1.12%) |
Feb 28, 2020 | 15.48 | 15.82 | 15.46 | 15.61 | 101,440 | +0.13(+0.87%) |
Feb 27, 2020 | 15.48 | 15.48 | 15.46 | 15.48 | 1,118 | +0.19(+1.27%) |
Feb 26, 2020 | 15.30 | 15.30 | 15.28 | 15.28 | 1,152 | +0.05(+0.31%) |
Feb 25, 2020 | 15.20 | 15.24 | 15.19 | 15.23 | 1,655 | +0.09(+0.59%) |
Feb 24, 2020 | 15.15 | 15.15 | 15.15 | 0 | +0.09(+0.58%) | |
Feb 23, 2020 | 15.08 | 15.09 | 15.04 | 15.06 | 505 | +0.08(+0.51%) |
Feb 21, 2020 | 15.11 | 15.18 | 14.94 | 14.98 | 132,778 | -0.10(-0.68%) |
Feb 20, 2020 | 15.11 | 15.11 | 15.08 | 15.08 | 2,192 | +0.11(+0.74%) |
Feb 19, 2020 | 14.96 | 14.98 | 14.94 | 14.97 | 1,135 | -0.03(-0.18%) |
Feb 18, 2020 | 15.00 | 15.01 | 14.91 | 15.00 | 2,076 | +0.02(+0.16%) |
Feb 17, 2020 | 14.98 | 14.98 | 14.97 | 14.98 | 1,309 | +0.08(+0.53%) |
Feb 16, 2020 | 14.90 | 14.91 | 14.89 | 14.90 | 582 | +0.00(+0.01%) |
Feb 14, 2020 | 14.94 | 14.95 | 14.83 | 14.90 | 112,730 | -0.04(-0.29%) |
Feb 13, 2020 | 14.94 | 14.95 | 14.91 | 14.94 | 1,711 | +0.10(+0.68%) |
Feb 12, 2020 | 14.85 | 14.85 | 14.84 | 14.84 | 1,854 | +0.04(+0.26%) |
Feb 11, 2020 | 14.81 | 14.81 | 14.79 | 14.80 | 2,356 | -0.15(-1.03%) |
Feb 10, 2020 | 14.97 | 14.98 | 14.95 | 14.95 | 2,886 | -0.12(-0.81%) |
Feb 09, 2020 | 15.07 | 15.08 | 15.06 | 15.08 | 424 | +0.02(+0.12%) |
Feb 07, 2020 | 14.90 | 15.11 | 14.87 | 15.06 | 117,817 | +0.17(+1.13%) |
Feb 06, 2020 | 14.90 | 14.91 | 14.88 | 14.89 | 1,126 | +0.13(+0.87%) |
Feb 05, 2020 | 14.74 | 14.77 | 14.74 | 14.76 | 2,568 | -0.00(-0.03%) |
Feb 04, 2020 | 14.77 | 14.77 | 14.74 | 14.77 | 1,068 | -0.11(-0.74%) |
Feb 03, 2020 | 14.87 | 14.89 | 14.86 | 14.88 | 1,983 | -0.13(-0.87%) |
Feb 02, 2020 | 14.99 | 15.01 | 14.96 | 15.01 | 487 | +0.01(+0.05%) |
Jan 31, 2020 | 14.75 | 15.03 | 14.74 | 15.00 | 105,732 | +0.24(+1.65%) |
Jan 30, 2020 | 14.75 | 14.76 | 14.75 | 14.75 | 3,712 | +0.15(+1.06%) |
Jan 29, 2020 | 14.60 | 14.61 | 14.58 | 14.60 | 1,296 | +0.08(+0.52%) |
Jan 28, 2020 | 14.54 | 14.54 | 14.50 | 14.52 | 1,279 | -0.06(-0.44%) |
Jan 27, 2020 | 14.60 | 14.60 | 14.59 | 14.59 | 952 | +0.14(+0.98%) |
Jan 26, 2020 | 14.45 | 14.45 | 14.43 | 14.45 | 727 | +0.07(+0.46%) |
Jan 24, 2020 | 14.37 | 14.45 | 14.31 | 14.38 | 99,623 | +0.00(+0.03%) |
Jan 23, 2020 | 14.37 | 14.40 | 14.37 | 14.38 | 1,580 | +0.06(+0.42%) |
Jan 22, 2020 | 14.32 | 14.34 | 14.32 | 14.32 | 1,946 | -0.17(-1.18%) |
Jan 21, 2020 | 14.48 | 14.50 | 14.47 | 14.49 | 1,348 | -0.00(-0.02%) |
Jan 20, 2020 | 14.49 | 14.50 | 14.47 | 14.49 | 1,056 | +0.04(+0.29%) |
Jan 19, 2020 | 14.47 | 14.47 | 14.45 | 14.45 | 125 | -0.01(-0.04%) |
Jan 17, 2020 | 14.40 | 14.49 | 14.35 | 14.45 | 110,956 | +0.06(+0.39%) |
Jan 16, 2020 | 14.40 | 14.41 | 14.39 | 14.40 | 2,281 | +0.03(+0.20%) |
Jan 15, 2020 | 14.38 | 14.38 | 14.33 | 14.37 | 932 | -0.02(-0.16%) |
Jan 14, 2020 | 14.39 | 14.41 | 14.39 | 14.39 | 1,730 | +0.01(+0.07%) |
Jan 13, 2020 | 14.39 | 14.40 | 14.35 | 14.38 | 6,756 | +0.04(+0.26%) |
Jan 12, 2020 | 14.35 | 14.35 | 14.32 | 14.34 | 1,095 | -0.01(-0.04%) |
Jan 10, 2020 | 14.20 | 14.37 | 14.17 | 14.35 | 92,598 | +0.14(+0.97%) |
Jan 09, 2020 | 14.20 | 14.22 | 14.19 | 14.21 | 3,244 | +0.06(+0.39%) |
Jan 08, 2020 | 14.16 | 14.16 | 14.15 | 14.16 | 3,582 | -0.14(-0.99%) |
Jan 07, 2020 | 14.30 | 14.31 | 14.29 | 14.30 | 3,345 | +0.09(+0.66%) |
Jan 06, 2020 | 14.20 | 14.21 | 14.20 | 14.20 | 5,779 | -0.13(-0.88%) |
Jan 05, 2020 | 14.29 | 14.34 | 14.29 | 14.33 | 459 | +0.03(+0.24%) |
Jan 03, 2020 | 14.07 | 14.37 | 14.06 | 14.30 | 108,551 | +0.22(+1.54%) |
Jan 02, 2020 | 14.07 | 14.08 | 14.06 | 14.08 | 771 | +0.12(+0.83%) |
Jan 01, 2020 | 13.98 | 14.00 | 13.89 | 13.96 | 2,367 | -0.03(-0.24%) |
Dec 31, 2019 | 13.98 | 14.00 | 13.98 | 14.00 | 70 | -0.10(-0.72%) |
Dec 30, 2019 | 14.11 | 14.11 | 14.08 | 14.10 | 1,067 | +0.05(+0.33%) |
Dec 29, 2019 | 14.04 | 14.05 | 14.04 | 14.05 | 122 | +0.04(+0.25%) |
Dec 27, 2019 | 14.12 | 14.14 | 13.98 | 14.02 | 122,711 | -0.11(-0.75%) |
Dec 26, 2019 | 14.12 | 14.12 | 14.08 | 14.12 | 1,126 | -0.02(-0.15%) |
Dec 25, 2019 | 14.15 | 14.15 | 14.13 | 14.14 | 4,139 | -0.01(-0.05%) |
Dec 24, 2019 | 14.14 | 14.15 | 14.14 | 14.15 | 217 | -0.05(-0.33%) |
Dec 23, 2019 | 14.20 | 14.20 | 14.19 | 14.20 | 824 | -0.07(-0.48%) |
Dec 22, 2019 | 14.27 | 14.27 | 14.26 | 14.26 | 136 | +0.01(+0.05%) |
Dec 20, 2019 | 14.22 | 14.28 | 14.16 | 14.26 | 79,457 | +0.04(+0.31%) |
Dec 19, 2019 | 14.22 | 14.22 | 14.19 | 14.21 | 1,218 | -0.08(-0.59%) |
Dec 18, 2019 | 14.30 | 14.30 | 14.28 | 14.30 | 931 | -0.08(-0.58%) |
Dec 17, 2019 | 14.38 | 14.39 | 14.37 | 14.38 | 1,190 | +0.02(+0.15%) |
Dec 16, 2019 | 14.35 | 14.36 | 14.35 | 14.36 | 1,715 | -0.16(-1.10%) |
Dec 15, 2019 | 14.53 | 14.53 | 14.52 | 14.52 | 656 | +0.01(+0.08%) |
Dec 13, 2019 | 14.48 | 14.55 | 14.37 | 14.51 | 98,791 | +0.06(+0.41%) |
Dec 12, 2019 | 14.48 | 14.49 | 14.43 | 14.45 | 1,818 | -0.23(-1.54%) |
Dec 11, 2019 | 14.67 | 14.67 | 14.66 | 14.67 | 1,396 | -0.10(-0.70%) |
Dec 10, 2019 | 14.78 | 14.79 | 14.78 | 14.78 | 1,188 | +0.12(+0.79%) |
Dec 09, 2019 | 14.66 | 14.66 | 14.63 | 14.66 | 982 | +0.04(+0.29%) |
Dec 08, 2019 | 14.62 | 14.62 | 14.61 | 14.62 | 365 | +0.01(+0.06%) |
Dec 06, 2019 | 14.64 | 14.67 | 14.57 | 14.61 | 82,313 | -0.01(-0.10%) |
Dec 05, 2019 | 14.64 | 14.64 | 14.62 | 14.62 | 771 | +0.04(+0.25%) |
Dec 04, 2019 | 14.58 | 14.60 | 14.58 | 14.59 | 2,858 | -0.03(-0.19%) |
Dec 03, 2019 | 14.63 | 14.63 | 14.56 | 14.62 | 2,573 | +0.08(+0.54%) |
Dec 02, 2019 | 14.54 | 14.54 | 14.50 | 14.54 | 1,738 | -0.11(-0.76%) |
Dec 01, 2019 | 14.65 | 14.65 | 14.63 | 14.65 | 457 | +0.00(+0.01%) |
Nov 29, 2019 | 14.70 | 14.76 | 14.62 | 14.65 | 106,160 | -0.06(-0.38%) |
Nov 28, 2019 | 14.70 | 14.71 | 14.69 | 14.70 | 8,652 | -0.06(-0.39%) |
Nov 27, 2019 | 14.74 | 14.77 | 14.72 | 14.76 | 5,468 | -0.01(-0.07%) |
Nov 26, 2019 | 14.79 | 14.79 | 14.75 | 14.77 | 1,635 | +0.01(+0.08%) |
Nov 25, 2019 | 14.76 | 14.76 | 14.73 | 14.76 | 1,888 | +0.06(+0.39%) |
Nov 24, 2019 | 14.71 | 14.71 | 14.70 | 14.70 | 525 | +0.01(+0.03%) |
Nov 22, 2019 | 14.67 | 14.73 | 14.59 | 14.70 | 82,497 | +0.02(+0.16%) |
Nov 21, 2019 | 14.67 | 14.68 | 14.63 | 14.68 | 1,977 | -0.10(-0.67%) |
Nov 20, 2019 | 14.77 | 14.79 | 14.76 | 14.78 | 1,239 | +0.03(+0.17%) |
Nov 19, 2019 | 14.76 | 14.76 | 14.75 | 14.75 | 1,014 | -0.04(-0.28%) |
Nov 18, 2019 | 14.81 | 14.81 | 14.60 | 14.79 | 3,263 | +0.08(+0.54%) |
Nov 17, 2019 | 14.69 | 14.71 | 14.69 | 14.71 | 263 | +0.01(+0.10%) |
Nov 15, 2019 | 14.81 | 14.82 | 14.66 | 14.70 | 97,509 | -0.11(-0.73%) |
Nov 14, 2019 | 14.81 | 14.81 | 14.79 | 14.81 | 3,000 | -0.09(-0.61%) |
Nov 13, 2019 | 14.90 | 14.90 | 14.90 | 10 | -0.02(-0.13%) | |
Nov 12, 2019 | 14.93 | 14.94 | 14.89 | 14.92 | 4,845 | +0.03(+0.23%) |
Nov 11, 2019 | 14.87 | 14.90 | 14.87 | 14.88 | 2,107 | +0.04(+0.25%) |
Nov 10, 2019 | 14.84 | 14.86 | 14.84 | 14.85 | 289 | -0.00(-0.02%) |
Nov 08, 2019 | 14.73 | 14.87 | 14.69 | 14.85 | 101,699 | +0.14(+0.92%) |
Nov 07, 2019 | 14.73 | 14.73 | 14.69 | 14.71 | 5,798 | -0.09(-0.61%) |
Nov 06, 2019 | 14.80 | 14.81 | 14.78 | 14.80 | 1,095 | +0.06(+0.38%) |
Nov 05, 2019 | 14.74 | 14.75 | 14.73 | 14.75 | 4,349 | -0.05(-0.34%) |
Nov 04, 2019 | 14.80 | 14.80 | 14.78 | 14.80 | 2,729 | -0.06(-0.42%) |
Nov 03, 2019 | 14.86 | 14.88 | 14.86 | 14.86 | 966 | -0.15(-1.00%) |