Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.04 | 14.08 | 13.95 | 13.97 | 1,093,500 | -0.11(-0.78%) |
Apr 29, 2021 | 14.07 | 14.08 | 13.93 | 14.08 | 1,413,338 | -0.05(-0.35%) |
Apr 28, 2021 | 14.02 | 14.13 | 14.00 | 14.13 | 976,328 | +0.07(+0.50%) |
Apr 27, 2021 | 14.10 | 14.11 | 14.04 | 14.06 | 1,350,638 | -0.02(-0.14%) |
Apr 26, 2021 | 14.09 | 14.11 | 14.05 | 14.08 | 1,292,038 | +0.00(+0.00%) |
Apr 23, 2021 | 14.18 | 14.18 | 14.02 | 14.08 | 1,369,200 | -0.05(-0.35%) |
Apr 22, 2021 | 14.15 | 14.17 | 14.06 | 14.13 | 1,392,348 | -0.09(-0.63%) |
Apr 21, 2021 | 14.12 | 14.22 | 14.11 | 14.22 | 1,530,759 | +0.17(+1.21%) |
Apr 20, 2021 | 13.97 | 14.06 | 13.95 | 14.05 | 1,264,808 | +0.09(+0.64%) |
Apr 19, 2021 | 14.00 | 14.02 | 13.95 | 13.96 | 903,109 | -0.04(-0.29%) |
Apr 16, 2021 | 13.99 | 14.02 | 13.93 | 14.00 | 1,481,400 | +0.13(+0.94%) |
Apr 15, 2021 | 13.76 | 13.91 | 13.76 | 13.87 | 1,535,874 | +0.20(+1.46%) |
Apr 14, 2021 | 13.69 | 13.69 | 13.62 | 13.67 | 756,497 | -0.04(-0.29%) |
Apr 13, 2021 | 13.65 | 13.73 | 13.64 | 13.71 | 1,132,011 | +0.13(+0.96%) |
Apr 12, 2021 | 13.67 | 13.68 | 13.55 | 13.58 | 1,513,928 | -0.12(-0.88%) |
Apr 09, 2021 | 13.65 | 13.72 | 13.62 | 13.70 | 1,200,600 | -0.09(-0.65%) |
Apr 08, 2021 | 13.75 | 13.82 | 13.74 | 13.79 | 1,138,650 | +0.16(+1.17%) |
Apr 07, 2021 | 13.70 | 13.70 | 13.61 | 13.63 | 1,145,701 | -0.07(-0.51%) |
Apr 06, 2021 | 13.62 | 13.72 | 13.62 | 13.70 | 1,208,774 | +0.16(+1.18%) |
Apr 05, 2021 | 13.54 | 13.61 | 13.51 | 13.54 | 1,187,737 | -0.03(-0.22%) |
Apr 01, 2021 | 13.52 | 13.57 | 13.50 | 13.57 | 1,502,100 | +0.16(+1.19%) |
Mar 31, 2021 | 13.27 | 13.43 | 13.27 | 13.41 | 2,560,056 | +0.15(+1.13%) |
Mar 30, 2021 | 13.31 | 13.32 | 13.23 | 13.26 | 2,121,368 | -0.24(-1.78%) |
Mar 29, 2021 | 13.62 | 13.63 | 13.45 | 13.50 | 1,520,270 | -0.16(-1.17%) |
Mar 26, 2021 | 13.62 | 13.66 | 13.57 | 13.66 | 1,705,100 | +0.04(+0.29%) |
Mar 25, 2021 | 13.66 | 13.73 | 13.54 | 13.62 | 1,635,006 | -0.04(-0.29%) |
Mar 24, 2021 | 13.61 | 13.69 | 13.60 | 13.66 | 1,075,533 | +0.08(+0.59%) |
Mar 23, 2021 | 13.66 | 13.67 | 13.57 | 13.58 | 1,032,612 | -0.12(-0.88%) |
Mar 22, 2021 | 13.67 | 13.72 | 13.63 | 13.70 | 1,127,697 | -0.04(-0.29%) |
Mar 19, 2021 | 13.67 | 13.74 | 13.64 | 13.74 | 1,085,000 | +0.08(+0.59%) |
Mar 18, 2021 | 13.56 | 13.67 | 13.53 | 13.66 | 1,261,886 | -0.06(-0.44%) |
Mar 17, 2021 | 13.56 | 13.78 | 13.53 | 13.72 | 1,763,763 | +0.13(+0.96%) |
Mar 16, 2021 | 13.53 | 13.67 | 13.53 | 13.59 | 1,460,412 | +0.01(+0.07%) |
Mar 15, 2021 | 13.58 | 13.61 | 13.51 | 13.58 | 2,017,603 | +0.08(+0.59%) |
Mar 12, 2021 | 13.41 | 13.52 | 13.35 | 13.50 | 2,347,700 | -0.05(-0.37%) |
Mar 11, 2021 | 13.58 | 13.60 | 13.52 | 13.55 | 1,596,852 | -0.03(-0.22%) |
Mar 10, 2021 | 13.50 | 13.58 | 13.46 | 13.58 | 1,609,874 | +0.11(+0.82%) |
Mar 09, 2021 | 13.52 | 13.56 | 13.47 | 13.47 | 4,216,566 | +0.16(+1.20%) |
Mar 08, 2021 | 13.47 | 13.47 | 13.26 | 13.31 | 3,701,896 | -0.19(-1.41%) |
Mar 05, 2021 | 13.45 | 13.52 | 13.39 | 13.50 | 2,632,400 | +0.06(+0.45%) |
Mar 04, 2021 | 13.62 | 13.70 | 13.41 | 13.44 | 2,584,116 | -0.18(-1.32%) |
Mar 03, 2021 | 13.67 | 13.75 | 13.57 | 13.62 | 2,166,036 | -0.19(-1.38%) |
Mar 02, 2021 | 13.72 | 13.84 | 13.68 | 13.81 | 2,095,907 | +0.12(+0.88%) |
Mar 01, 2021 | 13.81 | 13.87 | 13.68 | 13.69 | 2,957,822 | -0.02(-0.15%) |
Feb 26, 2021 | 14.04 | 14.05 | 13.68 | 13.71 | 3,479,800 | -0.39(-2.77%) |
Feb 25, 2021 | 14.28 | 14.33 | 14.06 | 14.10 | 5,858,339 | -0.29(-2.02%) |
Feb 24, 2021 | 14.31 | 14.40 | 14.22 | 14.39 | 1,921,001 | +0.00(+0.00%) |
Feb 23, 2021 | 14.35 | 14.43 | 14.25 | 14.39 | 2,595,922 | +0.07(+0.49%) |
Feb 22, 2021 | 14.30 | 14.35 | 14.26 | 14.32 | 2,863,118 | +0.19(+1.34%) |
Feb 19, 2021 | 14.25 | 14.25 | 14.11 | 14.13 | 2,939,700 | -0.10(-0.70%) |
Feb 18, 2021 | 14.25 | 14.25 | 14.15 | 14.23 | 1,884,677 | +0.02(+0.14%) |
Feb 17, 2021 | 14.25 | 14.31 | 14.13 | 14.21 | 2,259,160 | -0.19(-1.32%) |
Feb 16, 2021 | 14.28 | 14.42 | 14.20 | 14.40 | 4,336,063 | -0.05(-0.35%) |
Feb 12, 2021 | 14.48 | 14.55 | 14.39 | 14.45 | 2,149,500 | -0.13(-0.89%) |
Feb 11, 2021 | 14.68 | 14.70 | 14.49 | 14.58 | 1,452,530 | -0.08(-0.55%) |
Feb 10, 2021 | 14.65 | 14.69 | 14.58 | 14.66 | 1,388,255 | +0.08(+0.55%) |
Feb 09, 2021 | 14.61 | 14.65 | 14.52 | 14.58 | 1,189,142 | +0.07(+0.48%) |
Feb 08, 2021 | 14.58 | 14.58 | 14.50 | 14.51 | 1,820,716 | +0.14(+0.97%) |
Feb 05, 2021 | 14.24 | 14.40 | 14.23 | 14.37 | 1,586,500 | +0.16(+1.13%) |
Feb 04, 2021 | 14.32 | 14.36 | 14.19 | 14.21 | 3,933,433 | -0.38(-2.60%) |
Feb 03, 2021 | 14.63 | 14.65 | 14.55 | 14.59 | 1,219,399 | -0.02(-0.14%) |
Feb 02, 2021 | 14.63 | 14.63 | 14.51 | 14.61 | 2,300,296 | -0.11(-0.75%) |
Feb 01, 2021 | 14.75 | 14.84 | 14.69 | 14.72 | 3,719,749 | +0.19(+1.31%) |
Jan 29, 2021 | 14.79 | 14.79 | 14.53 | 14.53 | 1,881,700 | +0.07(+0.48%) |
Jan 28, 2021 | 14.62 | 14.68 | 14.40 | 14.46 | 1,980,700 | -0.03(-0.21%) |
Jan 27, 2021 | 14.55 | 14.61 | 14.45 | 14.49 | 2,511,112 | -0.13(-0.89%) |
Jan 26, 2021 | 14.73 | 14.73 | 14.61 | 14.62 | 3,012,577 | -0.02(-0.14%) |
Jan 25, 2021 | 14.66 | 14.69 | 14.57 | 14.64 | 1,864,731 | +0.02(+0.14%) |
Jan 22, 2021 | 14.51 | 14.63 | 14.45 | 14.62 | 1,588,100 | -0.10(-0.68%) |
Jan 21, 2021 | 14.73 | 14.73 | 14.64 | 14.72 | 1,555,448 | +0.01(+0.07%) |
Jan 20, 2021 | 14.48 | 14.73 | 14.48 | 14.71 | 1,897,549 | +0.25(+1.73%) |
Jan 19, 2021 | 14.56 | 14.60 | 14.41 | 14.46 | 3,263,214 | +0.11(+0.77%) |
Jan 15, 2021 | 14.49 | 14.53 | 14.33 | 14.35 | 1,988,000 | -0.15(-1.03%) |
Jan 14, 2021 | 14.50 | 14.60 | 14.45 | 14.50 | 1,443,572 | +0.00(+0.00%) |
Jan 13, 2021 | 14.57 | 14.62 | 14.48 | 14.50 | 1,269,534 | -0.07(-0.48%) |
Jan 12, 2021 | 14.51 | 14.58 | 14.48 | 14.57 | 4,307,066 | +0.05(+0.34%) |
Jan 11, 2021 | 14.48 | 14.62 | 14.46 | 14.52 | 2,247,666 | -0.04(-0.27%) |
Jan 08, 2021 | 15.02 | 15.02 | 14.46 | 14.56 | 5,350,600 | -0.66(-4.34%) |
Jan 07, 2021 | 15.10 | 15.27 | 15.10 | 15.22 | 2,007,725 | -0.01(-0.07%) |
Jan 06, 2021 | 15.36 | 15.36 | 15.03 | 15.23 | 3,018,213 | -0.16(-1.04%) |
Jan 05, 2021 | 15.37 | 15.42 | 15.26 | 15.39 | 1,519,957 | +0.10(+0.65%) |
Jan 04, 2021 | 15.38 | 15.38 | 15.21 | 15.29 | 5,466,581 | +0.20(+1.33%) |
Dec 31, 2020 | 15.09 | 15.09 | 15.09 | 1,375,819 | +0.13(+0.87%) | |
Dec 30, 2020 | 14.82 | 14.96 | 14.81 | 14.96 | 1,375,819 | +0.17(+1.15%) |
Dec 29, 2020 | 14.80 | 14.83 | 14.72 | 14.79 | 1,631,397 | +0.01(+0.07%) |
Dec 28, 2020 | 14.86 | 14.94 | 14.77 | 14.78 | 1,394,234 | -0.02(-0.14%) |
Dec 24, 2020 | 14.76 | 14.81 | 14.70 | 14.80 | 797,800 | +0.06(+0.41%) |
Dec 23, 2020 | 14.66 | 14.77 | 14.66 | 14.74 | 948,900 | +0.09(+0.61%) |
Dec 22, 2020 | 14.82 | 14.83 | 14.62 | 14.65 | 1,374,698 | -0.10(-0.68%) |
Dec 21, 2020 | 14.73 | 14.80 | 14.71 | 14.75 | 1,594,511 | +0.01(+0.07%) |
Dec 18, 2020 | 14.80 | 14.81 | 14.71 | 14.74 | 1,583,100 | -0.03(-0.20%) |
Dec 17, 2020 | 14.80 | 14.92 | 14.75 | 14.77 | 1,810,815 | +0.17(+1.16%) |
Dec 16, 2020 | 14.61 | 14.65 | 14.51 | 14.60 | 1,901,115 | +0.04(+0.27%) |
Dec 15, 2020 | 14.40 | 14.56 | 14.39 | 14.56 | 834,810 | +0.27(+1.89%) |
Dec 14, 2020 | 14.41 | 14.42 | 14.26 | 14.29 | 1,813,288 | -0.12(-0.83%) |
Dec 11, 2020 | 14.41 | 14.50 | 14.39 | 14.41 | 1,003,600 | +0.02(+0.14%) |
Dec 10, 2020 | 14.42 | 14.51 | 14.35 | 14.39 | 1,257,908 | -0.01(-0.07%) |
Dec 09, 2020 | 14.58 | 14.59 | 14.31 | 14.40 | 1,934,517 | -0.30(-2.04%) |
Dec 08, 2020 | 14.68 | 14.72 | 14.62 | 14.70 | 1,261,756 | +0.08(+0.55%) |
Dec 07, 2020 | 14.45 | 14.64 | 14.43 | 14.62 | 1,120,781 | +0.22(+1.53%) |
Dec 04, 2020 | 14.41 | 14.49 | 14.32 | 14.40 | 1,426,500 | -0.01(-0.07%) |
Dec 03, 2020 | 14.50 | 14.55 | 14.34 | 14.41 | 1,891,807 | +0.00(+0.00%) |
Dec 02, 2020 | 14.31 | 14.46 | 14.30 | 14.41 | 1,322,866 | +0.10(+0.70%) |
Dec 01, 2020 | 14.17 | 14.32 | 14.12 | 14.31 | 3,010,188 | +0.42(+3.02%) |
Nov 30, 2020 | 13.88 | 13.97 | 13.81 | 13.89 | 5,038,000 | -0.08(-0.57%) |
Nov 27, 2020 | 13.97 | 13.99 | 13.88 | 13.97 | 1,673,000 | -0.15(-1.06%) |
Nov 25, 2020 | 14.11 | 14.19 | 14.10 | 14.12 | 1,979,400 | +0.02(+0.14%) |
Nov 24, 2020 | 14.23 | 14.23 | 14.09 | 14.10 | 4,585,307 | -0.29(-2.02%) |
Nov 23, 2020 | 14.66 | 14.74 | 14.36 | 14.39 | 4,047,634 | -0.37(-2.51%) |
Nov 20, 2020 | 14.76 | 14.81 | 14.72 | 14.76 | 1,703,100 | +0.06(+0.41%) |
Nov 19, 2020 | 14.67 | 14.72 | 14.65 | 14.70 | 2,244,291 | -0.08(-0.54%) |
Nov 18, 2020 | 14.86 | 14.93 | 14.78 | 14.78 | 1,907,122 | -0.14(-0.94%) |
Nov 17, 2020 | 15.00 | 15.04 | 14.88 | 14.92 | 1,411,587 | -0.11(-0.73%) |
Nov 16, 2020 | 15.00 | 15.06 | 15.00 | 15.03 | 1,656,508 | -0.01(-0.07%) |
Nov 13, 2020 | 15.02 | 15.07 | 15.01 | 15.04 | 1,248,900 | +0.12(+0.80%) |
Nov 12, 2020 | 14.81 | 14.95 | 14.80 | 14.92 | 1,354,827 | +0.11(+0.74%) |
Nov 11, 2020 | 14.82 | 14.86 | 14.80 | 14.81 | 992,961 | -0.11(-0.74%) |
Nov 10, 2020 | 14.93 | 14.97 | 14.87 | 14.92 | 2,370,012 | +0.12(+0.81%) |
Nov 09, 2020 | 15.04 | 15.04 | 14.64 | 14.80 | 5,816,479 | -0.69(-4.45%) |
Nov 06, 2020 | 15.47 | 15.52 | 15.38 | 15.49 | 1,354,900 | +0.06(+0.39%) |
Nov 05, 2020 | 15.35 | 15.46 | 15.33 | 15.43 | 6,594,440 | +0.23(+1.51%) |
Nov 04, 2020 | 15.23 | 15.24 | 15.13 | 15.20 | 1,359,451 | +0.01(+0.07%) |
Nov 03, 2020 | 15.23 | 15.26 | 15.16 | 15.19 | 2,040,099 | +0.07(+0.46%) |
Nov 02, 2020 | 15.14 | 15.19 | 15.07 | 15.12 | 2,911,343 | +0.11(+0.73%) |
Oct 30, 2020 | 15.10 | 15.11 | 14.99 | 15.01 | 2,952,600 | +0.02(+0.13%) |
Oct 29, 2020 | 14.97 | 15.06 | 14.94 | 14.99 | 1,528,210 | -0.04(-0.27%) |
Oct 28, 2020 | 15.10 | 15.11 | 14.98 | 15.03 | 1,779,251 | -0.25(-1.64%) |
Oct 27, 2020 | 15.25 | 15.31 | 15.24 | 15.28 | 1,142,130 | +0.03(+0.20%) |
Oct 26, 2020 | 15.27 | 15.29 | 15.20 | 15.25 | 1,074,756 | +0.00(+0.00%) |
Oct 23, 2020 | 15.28 | 15.28 | 15.15 | 15.25 | 987,500 | +0.02(+0.13%) |
Oct 22, 2020 | 15.25 | 15.26 | 15.14 | 15.23 | 722,214 | -0.13(-0.85%) |
Oct 21, 2020 | 15.35 | 15.40 | 15.31 | 15.36 | 1,739,726 | +0.09(+0.59%) |
Oct 20, 2020 | 15.18 | 15.29 | 15.14 | 15.27 | 872,058 | +0.05(+0.33%) |
Oct 19, 2020 | 15.24 | 15.24 | 15.15 | 15.22 | 1,023,661 | +0.08(+0.53%) |
Oct 16, 2020 | 15.22 | 15.22 | 15.11 | 15.14 | 972,400 | -0.03(-0.20%) |
Oct 15, 2020 | 15.09 | 15.18 | 15.03 | 15.17 | 1,066,147 | +0.06(+0.40%) |
Oct 14, 2020 | 15.11 | 15.19 | 15.06 | 15.11 | 1,183,271 | +0.09(+0.60%) |
Oct 13, 2020 | 15.15 | 15.15 | 15.00 | 15.02 | 1,717,906 | -0.27(-1.77%) |
Oct 12, 2020 | 15.29 | 15.33 | 15.22 | 15.29 | 1,178,274 | +0.01(+0.07%) |
Oct 09, 2020 | 15.31 | 15.34 | 15.20 | 15.28 | 3,729,100 | +0.15(+0.99%) |
Oct 08, 2020 | 15.13 | 15.16 | 15.03 | 15.13 | 662,569 | +0.07(+0.46%) |
Oct 07, 2020 | 15.09 | 15.09 | 14.99 | 15.06 | 1,324,371 | -0.02(-0.13%) |
Oct 06, 2020 | 15.35 | 15.35 | 15.04 | 15.08 | 1,305,445 | -0.19(-1.24%) |
Oct 05, 2020 | 15.20 | 15.29 | 15.20 | 15.27 | 1,545,663 | +0.12(+0.79%) |
Oct 02, 2020 | 15.08 | 15.19 | 15.08 | 15.15 | 1,250,500 | +0.02(+0.13%) |
Oct 01, 2020 | 15.20 | 15.20 | 15.10 | 15.13 | 2,323,592 | +0.08(+0.53%) |
Sep 30, 2020 | 15.11 | 15.18 | 15.00 | 15.05 | 1,560,128 | -0.07(-0.46%) |
Sep 29, 2020 | 15.05 | 15.13 | 15.02 | 15.12 | 1,921,968 | +0.12(+0.80%) |
Sep 28, 2020 | 14.97 | 15.00 | 14.91 | 15.00 | 2,220,633 | +0.06(+0.40%) |
Sep 25, 2020 | 14.91 | 14.97 | 14.82 | 14.94 | 1,261,700 | -0.02(-0.13%) |
Sep 24, 2020 | 14.90 | 14.99 | 14.82 | 14.96 | 2,819,709 | +0.01(+0.07%) |
Sep 23, 2020 | 15.12 | 15.18 | 14.91 | 14.95 | 2,949,945 | -0.35(-2.29%) |
Sep 22, 2020 | 15.37 | 15.38 | 15.23 | 15.30 | 1,760,078 | -0.04(-0.26%) |
Sep 21, 2020 | 15.38 | 15.40 | 15.08 | 15.34 | 3,205,670 | -0.28(-1.79%) |
Sep 18, 2020 | 15.66 | 15.66 | 15.58 | 15.62 | 2,048,000 | +0.00(+0.00%) |
Sep 17, 2020 | 15.50 | 15.64 | 15.48 | 15.62 | 1,416,343 | -0.06(-0.38%) |
Sep 16, 2020 | 15.76 | 15.78 | 15.60 | 15.68 | 1,894,803 | +0.03(+0.19%) |
Sep 15, 2020 | 15.66 | 15.70 | 15.61 | 15.65 | 2,790,274 | +0.06(+0.38%) |
Sep 14, 2020 | 15.59 | 15.62 | 15.55 | 15.59 | 1,558,529 | +0.11(+0.71%) |
Sep 11, 2020 | 15.54 | 15.59 | 15.45 | 15.48 | 1,571,900 | -0.02(-0.13%) |
Sep 10, 2020 | 15.64 | 15.66 | 15.48 | 15.50 | 2,146,870 | +0.00(+0.00%) |
Sep 09, 2020 | 15.43 | 15.53 | 15.38 | 15.50 | 1,516,539 | +0.19(+1.24%) |
Sep 08, 2020 | 15.30 | 15.40 | 15.18 | 15.31 | 2,597,990 | -0.13(-0.84%) |
Sep 04, 2020 | 15.32 | 15.46 | 15.22 | 15.44 | 2,256,800 | +0.10(+0.65%) |
Sep 03, 2020 | 15.50 | 15.55 | 15.32 | 15.34 | 2,485,716 | -0.17(-1.10%) |
Sep 02, 2020 | 15.68 | 15.68 | 15.40 | 15.51 | 2,402,110 | -0.21(-1.34%) |
Sep 01, 2020 | 15.82 | 15.83 | 15.64 | 15.72 | 2,212,802 | +0.06(+0.38%) |
Aug 31, 2020 | 15.63 | 15.70 | 15.58 | 15.66 | 1,985,803 | +0.10(+0.64%) |
Aug 28, 2020 | 15.65 | 15.66 | 15.48 | 15.56 | 4,801,700 | +0.13(+0.84%) |
Aug 27, 2020 | 15.75 | 15.75 | 15.26 | 15.43 | 3,798,367 | -0.12(-0.77%) |
Aug 26, 2020 | 15.21 | 15.57 | 15.18 | 15.55 | 2,905,966 | +0.29(+1.90%) |
Aug 25, 2020 | 15.20 | 15.28 | 15.09 | 15.26 | 2,233,431 | +0.05(+0.33%) |
Aug 24, 2020 | 15.40 | 15.43 | 15.20 | 15.21 | 1,985,055 | -0.13(-0.85%) |
Aug 21, 2020 | 15.33 | 15.38 | 15.19 | 15.34 | 2,312,700 | -0.13(-0.84%) |
Aug 20, 2020 | 15.30 | 15.52 | 15.27 | 15.47 | 2,163,360 | +0.07(+0.45%) |
Aug 19, 2020 | 15.93 | 15.93 | 15.34 | 15.40 | 2,753,267 | -0.50(-3.14%) |
Aug 18, 2020 | 15.94 | 15.97 | 15.68 | 15.90 | 3,400,627 | +0.24(+1.53%) |
Aug 17, 2020 | 15.60 | 15.70 | 15.59 | 15.66 | 3,372,792 | +0.25(+1.62%) |
Aug 14, 2020 | 15.46 | 15.54 | 15.36 | 15.41 | 1,636,300 | -0.02(-0.13%) |
Aug 13, 2020 | 15.39 | 15.51 | 15.31 | 15.43 | 2,565,106 | +0.25(+1.65%) |
Aug 12, 2020 | 15.45 | 15.50 | 15.17 | 15.18 | 5,055,610 | -0.07(-0.46%) |
Aug 11, 2020 | 15.67 | 15.68 | 15.16 | 15.25 | 8,047,480 | -0.94(-5.81%) |
Aug 10, 2020 | 16.19 | 16.35 | 16.11 | 16.19 | 3,138,100 | +0.00(+0.00%) |
Aug 07, 2020 | 16.48 | 16.50 | 15.97 | 16.19 | 4,348,400 | -0.23(-1.40%) |
Aug 06, 2020 | 16.39 | 16.44 | 16.30 | 16.42 | 2,870,651 | +0.22(+1.36%) |
Aug 05, 2020 | 16.20 | 16.33 | 16.16 | 16.20 | 4,272,520 | +0.22(+1.38%) |
Aug 04, 2020 | 15.82 | 16.00 | 15.76 | 15.98 | 5,149,039 | +0.16(+1.01%) |
Aug 03, 2020 | 15.82 | 15.82 | 15.64 | 15.82 | 1,937,448 | +0.09(+0.57%) |
Jul 31, 2020 | 15.68 | 15.79 | 15.62 | 15.73 | 2,120,900 | +0.16(+1.03%) |
Jul 30, 2020 | 15.59 | 15.65 | 15.39 | 15.57 | 2,475,487 | -0.14(-0.89%) |
Jul 29, 2020 | 15.61 | 15.74 | 15.44 | 15.71 | 2,309,012 | +0.20(+1.29%) |
Jul 28, 2020 | 15.40 | 15.56 | 15.30 | 15.51 | 3,238,870 | +0.14(+0.91%) |
Jul 27, 2020 | 15.59 | 15.60 | 15.37 | 15.37 | 4,345,343 | +0.17(+1.12%) |
Jul 24, 2020 | 15.23 | 15.23 | 15.17 | 15.20 | 3,019,900 | +0.16(+1.06%) |
Jul 23, 2020 | 14.95 | 15.11 | 14.91 | 15.04 | 4,434,724 | +0.15(+1.01%) |
Jul 22, 2020 | 14.84 | 14.90 | 14.80 | 14.89 | 3,692,008 | +0.17(+1.15%) |
Jul 21, 2020 | 14.80 | 14.80 | 14.69 | 14.72 | 3,690,038 | +0.13(+0.89%) |
Jul 20, 2020 | 14.69 | 14.70 | 14.53 | 14.59 | 2,227,675 | +0.03(+0.21%) |
Jul 17, 2020 | 14.54 | 14.57 | 14.51 | 14.56 | 1,689,100 | +0.08(+0.55%) |
Jul 16, 2020 | 14.60 | 14.61 | 14.46 | 14.48 | 1,354,063 | -0.07(-0.48%) |
Jul 15, 2020 | 14.52 | 14.58 | 14.48 | 14.55 | 1,363,465 | +0.02(+0.14%) |
Jul 14, 2020 | 14.48 | 14.54 | 14.45 | 14.53 | 1,436,494 | +0.04(+0.28%) |
Jul 13, 2020 | 14.58 | 14.61 | 14.43 | 14.49 | 3,648,432 | -0.03(-0.21%) |
Jul 10, 2020 | 14.55 | 14.60 | 14.49 | 14.52 | 1,519,200 | -0.02(-0.14%) |
Jul 09, 2020 | 14.64 | 14.64 | 14.45 | 14.54 | 1,793,015 | -0.04(-0.27%) |
Jul 08, 2020 | 14.62 | 14.64 | 14.54 | 14.58 | 2,427,668 | +0.11(+0.76%) |
Jul 07, 2020 | 14.32 | 14.48 | 14.31 | 14.47 | 1,582,855 | +0.15(+1.05%) |
Jul 06, 2020 | 14.41 | 14.41 | 14.27 | 14.32 | 2,090,477 | +0.03(+0.21%) |
Jul 02, 2020 | 14.28 | 14.30 | 14.25 | 14.29 | 1,399,200 | +0.00(+0.00%) |
Jul 01, 2020 | 14.31 | 14.31 | 14.15 | 14.29 | 1,681,203 | -0.02(-0.14%) |
Jun 30, 2020 | 14.31 | 14.34 | 14.25 | 14.31 | 3,140,287 | +0.03(+0.21%) |
Jun 29, 2020 | 14.26 | 14.28 | 14.24 | 14.28 | 2,077,952 | +0.06(+0.42%) |
Jun 26, 2020 | 14.18 | 14.22 | 14.05 | 14.22 | 1,519,500 | +0.05(+0.35%) |
Jun 25, 2020 | 14.24 | 14.25 | 14.10 | 14.17 | 943,793 | +0.01(+0.07%) |
Jun 24, 2020 | 14.16 | 14.24 | 14.11 | 14.16 | 1,771,244 | +0.00(+0.00%) |
Jun 23, 2020 | 14.10 | 14.16 | 14.10 | 14.16 | 1,438,108 | +0.10(+0.71%) |
Jun 22, 2020 | 14.02 | 14.07 | 14.01 | 14.06 | 1,855,574 | +0.12(+0.86%) |
Jun 19, 2020 | 13.88 | 13.94 | 13.88 | 13.94 | 2,016,800 | +0.12(+0.87%) |
Jun 18, 2020 | 13.71 | 13.82 | 13.71 | 13.82 | 935,298 | +0.01(+0.07%) |
Jun 17, 2020 | 13.77 | 13.81 | 13.74 | 13.81 | 713,134 | +0.04(+0.29%) |
Jun 16, 2020 | 13.77 | 13.80 | 13.70 | 13.77 | 968,085 | +0.01(+0.07%) |
Jun 15, 2020 | 13.55 | 13.77 | 13.55 | 13.76 | 1,193,394 | +0.04(+0.29%) |
Jun 12, 2020 | 13.78 | 13.85 | 13.70 | 13.72 | 1,381,800 | +0.01(+0.07%) |
Jun 11, 2020 | 13.92 | 13.98 | 13.66 | 13.71 | 4,544,336 | -0.13(-0.94%) |
Jun 10, 2020 | 13.84 | 13.84 | 13.64 | 13.84 | 3,177,854 | +0.13(+0.95%) |
Jun 09, 2020 | 13.62 | 13.80 | 13.61 | 13.71 | 2,125,259 | +0.10(+0.73%) |
Jun 08, 2020 | 13.54 | 13.61 | 13.48 | 13.61 | 2,103,569 | +0.15(+1.11%) |
Jun 05, 2020 | 13.51 | 13.58 | 13.32 | 13.46 | 3,069,200 | -0.26(-1.90%) |
Jun 04, 2020 | 13.71 | 13.77 | 13.66 | 13.72 | 1,603,246 | +0.10(+0.73%) |
Jun 03, 2020 | 13.80 | 13.81 | 13.59 | 13.62 | 2,986,047 | -0.28(-2.01%) |
Jun 02, 2020 | 14.01 | 14.05 | 13.82 | 13.90 | 1,482,940 | -0.07(-0.50%) |
Jun 01, 2020 | 13.97 | 14.00 | 13.87 | 13.97 | 2,107,541 | +0.08(+0.58%) |
May 29, 2020 | 13.91 | 13.91 | 13.83 | 13.89 | 1,760,700 | +0.08(+0.58%) |
May 28, 2020 | 13.87 | 13.88 | 13.77 | 13.81 | 1,465,644 | +0.01(+0.07%) |
May 27, 2020 | 13.71 | 13.81 | 13.62 | 13.80 | 1,888,940 | +0.01(+0.07%) |
May 26, 2020 | 14.03 | 14.04 | 13.77 | 13.79 | 2,149,151 | -0.16(-1.15%) |
May 22, 2020 | 13.96 | 13.99 | 13.93 | 13.95 | 1,974,300 | +0.03(+0.22%) |
May 21, 2020 | 14.02 | 14.02 | 13.81 | 13.92 | 2,347,000 | -0.16(-1.14%) |
May 20, 2020 | 14.13 | 14.13 | 14.04 | 14.08 | 2,301,134 | +0.03(+0.21%) |
May 19, 2020 | 14.08 | 14.08 | 14.00 | 14.05 | 2,373,710 | +0.06(+0.43%) |
May 18, 2020 | 14.03 | 14.06 | 13.88 | 13.99 | 3,138,185 | +0.01(+0.07%) |
May 15, 2020 | 14.00 | 14.02 | 13.92 | 13.98 | 3,325,700 | +0.05(+0.36%) |
May 14, 2020 | 13.86 | 13.95 | 13.84 | 13.93 | 5,679,620 | +0.07(+0.51%) |
May 13, 2020 | 13.81 | 13.90 | 13.78 | 13.86 | 5,331,342 | +0.10(+0.73%) |
May 12, 2020 | 13.71 | 13.82 | 13.71 | 13.76 | 2,054,488 | +0.04(+0.29%) |
May 11, 2020 | 13.75 | 13.78 | 13.64 | 13.72 | 1,865,796 | -0.05(-0.36%) |
May 08, 2020 | 13.76 | 13.86 | 13.71 | 13.77 | 2,017,100 | +0.01(+0.07%) |
May 07, 2020 | 13.69 | 13.79 | 13.64 | 13.76 | 3,169,420 | +0.13(+0.95%) |
May 06, 2020 | 13.72 | 13.72 | 13.51 | 13.63 | 3,853,377 | -0.10(-0.73%) |
May 05, 2020 | 13.74 | 13.82 | 13.65 | 13.73 | 2,409,429 | -0.01(-0.07%) |
May 04, 2020 | 13.75 | 13.78 | 13.71 | 13.74 | 2,265,345 | +0.05(+0.37%) |