Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.30 | 14.51 | 14.14 | 14.49 | 98,150 | +0.21(+1.46%) |
Apr 29, 2021 | 14.30 | 14.31 | 14.14 | 14.28 | 2,745 | +0.05(+0.38%) |
Apr 28, 2021 | 14.22 | 14.23 | 14.17 | 14.22 | 4,977 | -0.14(-1.00%) |
Apr 27, 2021 | 14.36 | 14.37 | 14.33 | 14.37 | 3,008 | +0.10(+0.72%) |
Apr 26, 2021 | 14.27 | 14.27 | 14.24 | 14.27 | 4,098 | -0.00(-0.03%) |
Apr 25, 2021 | 14.27 | 14.28 | 14.26 | 14.27 | 1,261 | +0.03(+0.22%) |
Apr 23, 2021 | 14.29 | 14.31 | 14.13 | 14.24 | 88,427 | -0.07(-0.46%) |
Apr 22, 2021 | 14.29 | 14.31 | 14.27 | 14.30 | 2,903 | +0.06(+0.45%) |
Apr 21, 2021 | 14.24 | 14.25 | 14.20 | 14.24 | 4,262 | -0.04(-0.27%) |
Apr 20, 2021 | 14.29 | 14.30 | 14.08 | 14.28 | 3,697 | +0.06(+0.43%) |
Apr 19, 2021 | 14.22 | 14.22 | 14.16 | 14.22 | 4,329 | -0.09(-0.65%) |
Apr 18, 2021 | 14.32 | 14.32 | 14.30 | 14.31 | 2,259 | +0.02(+0.13%) |
Apr 16, 2021 | 14.16 | 14.35 | 14.14 | 14.29 | 97,655 | +0.13(+0.92%) |
Apr 15, 2021 | 14.16 | 14.19 | 14.15 | 14.16 | 3,893 | -0.23(-1.57%) |
Apr 14, 2021 | 14.38 | 14.40 | 14.34 | 14.39 | 6,645 | -0.12(-0.83%) |
Apr 13, 2021 | 14.50 | 14.51 | 14.48 | 14.51 | 4,367 | -0.06(-0.43%) |
Apr 12, 2021 | 14.56 | 14.58 | 14.55 | 14.57 | 5,016 | -0.01(-0.09%) |
Apr 11, 2021 | 14.62 | 14.62 | 14.55 | 14.58 | 1,751 | -0.01(-0.06%) |
Apr 09, 2021 | 14.51 | 14.62 | 14.46 | 14.59 | 104,915 | +0.08(+0.55%) |
Apr 08, 2021 | 14.51 | 14.53 | 14.46 | 14.51 | 1,836 | -0.04(-0.30%) |
Apr 07, 2021 | 14.56 | 14.57 | 14.53 | 14.55 | 2,115 | +0.06(+0.38%) |
Apr 06, 2021 | 14.51 | 14.52 | 14.45 | 14.50 | 4,425 | -0.03(-0.24%) |
Apr 05, 2021 | 14.54 | 14.56 | 14.20 | 14.53 | 4,599 | -0.09(-0.63%) |
Apr 04, 2021 | 14.65 | 14.67 | 14.62 | 14.62 | 1,337 | -0.02(-0.14%) |
Apr 02, 2021 | 14.60 | 14.67 | 14.55 | 14.64 | 55,100 | +0.03(+0.19%) |
Apr 01, 2021 | 14.60 | 14.64 | 14.55 | 14.62 | 2,846 | -0.15(-0.98%) |
Mar 31, 2021 | 14.76 | 14.78 | 14.70 | 14.76 | 4,178 | -0.13(-0.88%) |
Mar 30, 2021 | 14.91 | 14.91 | 14.73 | 14.89 | 6,303 | +0.02(+0.11%) |
Mar 29, 2021 | 14.90 | 14.91 | 14.83 | 14.88 | 3,519 | -0.12(-0.78%) |
Mar 28, 2021 | 15.00 | 15.00 | 14.96 | 14.99 | 1,179 | +0.14(+0.95%) |
Mar 26, 2021 | 15.00 | 15.10 | 14.83 | 14.85 | 128,868 | -0.14(-0.96%) |
Mar 25, 2021 | 15.00 | 15.03 | 14.98 | 15.00 | 3,378 | +0.07(+0.44%) |
Mar 24, 2021 | 14.96 | 14.97 | 14.78 | 14.93 | 3,962 | +0.06(+0.41%) |
Mar 23, 2021 | 14.85 | 14.89 | 14.80 | 14.87 | 4,509 | +0.16(+1.07%) |
Mar 22, 2021 | 14.71 | 14.74 | 14.65 | 14.71 | 4,678 | -0.10(-0.69%) |
Mar 21, 2021 | 14.88 | 14.93 | 14.82 | 14.82 | 2,159 | +0.18(+1.22%) |
Mar 19, 2021 | 14.72 | 14.82 | 14.51 | 14.64 | 146,418 | -0.08(-0.53%) |
Mar 18, 2021 | 14.72 | 14.74 | 14.51 | 14.72 | 2,954 | +0.09(+0.62%) |
Mar 17, 2021 | 14.63 | 14.66 | 14.55 | 14.63 | 3,837 | -0.24(-1.61%) |
Mar 16, 2021 | 14.88 | 14.88 | 14.84 | 14.87 | 3,284 | +0.04(+0.25%) |
Mar 15, 2021 | 14.85 | 14.87 | 14.77 | 14.83 | 3,947 | -0.11(-0.74%) |
Mar 14, 2021 | 14.91 | 14.94 | 14.89 | 14.94 | 1,464 | +0.01(+0.06%) |
Mar 12, 2021 | 14.82 | 15.03 | 14.75 | 14.93 | 147,459 | +0.12(+0.79%) |
Mar 11, 2021 | 14.82 | 14.83 | 14.75 | 14.81 | 1,428 | -0.23(-1.52%) |
Mar 10, 2021 | 15.06 | 15.09 | 14.99 | 15.04 | 1,702 | -0.24(-1.56%) |
Mar 09, 2021 | 15.29 | 15.29 | 15.28 | 15.28 | 1,453 | -0.25(-1.59%) |
Mar 08, 2021 | 15.52 | 15.53 | 15.51 | 15.53 | 878 | +0.21(+1.34%) |
Mar 07, 2021 | 15.36 | 15.36 | 15.31 | 15.32 | 740 | +0.01(+0.04%) |
Mar 05, 2021 | 15.30 | 15.44 | 15.22 | 15.31 | 170,731 | +0.03(+0.20%) |
Mar 04, 2021 | 15.30 | 15.30 | 15.23 | 15.28 | 1,104 | +0.20(+1.31%) |
Mar 03, 2021 | 15.08 | 15.09 | 15.06 | 15.09 | 1,198 | +0.16(+1.09%) |
Mar 02, 2021 | 14.92 | 14.93 | 14.82 | 14.92 | 584 | -0.07(-0.44%) |
Mar 01, 2021 | 14.97 | 15.00 | 14.93 | 14.99 | 1,414 | -0.08(-0.54%) |
Feb 28, 2021 | 15.14 | 15.14 | 15.07 | 15.07 | 576 | -0.03(-0.17%) |
Feb 26, 2021 | 14.99 | 15.19 | 14.80 | 15.10 | 190,410 | +0.13(+0.88%) |
Feb 25, 2021 | 14.99 | 15.00 | 14.89 | 14.97 | 1,958 | +0.48(+3.32%) |
Feb 24, 2021 | 14.50 | 14.50 | 14.39 | 14.48 | 1,886 | -0.04(-0.30%) |
Feb 23, 2021 | 14.54 | 14.55 | 14.51 | 14.53 | 952 | -0.14(-0.95%) |
Feb 22, 2021 | 14.67 | 14.68 | 14.64 | 14.67 | 2,857 | +0.02(+0.13%) |
Feb 21, 2021 | 14.69 | 14.70 | 14.64 | 14.65 | 1,109 | -0.03(-0.17%) |
Feb 19, 2021 | 14.59 | 14.73 | 14.52 | 14.67 | 97,259 | +0.09(+0.63%) |
Feb 18, 2021 | 14.59 | 14.59 | 14.57 | 14.58 | 583 | -0.05(-0.32%) |
Feb 17, 2021 | 14.63 | 14.64 | 14.58 | 14.63 | 1,457 | -0.03(-0.20%) |
Feb 16, 2021 | 14.65 | 14.68 | 14.53 | 14.66 | 1,922 | +0.21(+1.43%) |
Feb 15, 2021 | 14.44 | 14.45 | 14.37 | 14.45 | 579 | -0.09(-0.62%) |
Feb 14, 2021 | 14.55 | 14.55 | 14.53 | 14.54 | 364 | +0.01(+0.05%) |
Feb 12, 2021 | 14.62 | 14.69 | 14.52 | 14.53 | 84,454 | -0.08(-0.57%) |
Feb 11, 2021 | 14.62 | 14.63 | 14.61 | 14.62 | 910 | -0.12(-0.81%) |
Feb 10, 2021 | 14.75 | 14.75 | 14.73 | 14.74 | 1,057 | +0.03(+0.20%) |
Feb 09, 2021 | 14.72 | 14.73 | 14.70 | 14.71 | 1,500 | -0.15(-1.03%) |
Feb 08, 2021 | 14.86 | 14.87 | 14.84 | 14.86 | 1,148 | -0.06(-0.40%) |
Feb 07, 2021 | 14.93 | 14.93 | 14.91 | 14.92 | 1,112 | +0.10(+0.67%) |
Feb 05, 2021 | 14.99 | 15.02 | 14.81 | 14.82 | 160,827 | -0.17(-1.14%) |
Feb 04, 2021 | 14.99 | 15.00 | 14.94 | 14.99 | 1,982 | +0.05(+0.35%) |
Feb 03, 2021 | 14.94 | 14.94 | 14.85 | 14.94 | 552 | -0.03(-0.20%) |
Feb 02, 2021 | 14.95 | 14.97 | 14.93 | 14.97 | 1,469 | -0.09(-0.61%) |
Feb 01, 2021 | 15.06 | 15.07 | 15.04 | 15.06 | 3,677 | -0.14(-0.94%) |
Jan 31, 2021 | 15.17 | 15.20 | 15.16 | 15.20 | 656 | +0.06(+0.38%) |
Jan 29, 2021 | 15.20 | 15.28 | 14.95 | 15.15 | 191,684 | -0.03(-0.19%) |
Jan 28, 2021 | 15.20 | 15.20 | 15.13 | 15.17 | 3,482 | -0.09(-0.58%) |
Jan 27, 2021 | 15.26 | 15.27 | 15.21 | 15.26 | 2,247 | +0.22(+1.45%) |
Jan 26, 2021 | 15.05 | 15.06 | 14.96 | 15.04 | 1,031 | -0.17(-1.09%) |
Jan 25, 2021 | 15.23 | 15.23 | 15.14 | 15.21 | 1,309 | +0.09(+0.57%) |
Jan 24, 2021 | 15.16 | 15.16 | 15.11 | 15.12 | 535 | +0.01(+0.05%) |
Jan 22, 2021 | 14.90 | 15.15 | 14.81 | 15.12 | 164,551 | +0.21(+1.38%) |
Jan 21, 2021 | 14.90 | 14.95 | 14.81 | 14.91 | 2,552 | +0.00(+0.01%) |
Jan 20, 2021 | 14.91 | 14.91 | 14.91 | 0 | -0.09(-0.58%) | |
Jan 19, 2021 | 14.98 | 15.01 | 14.89 | 15.00 | 1,869 | -0.17(-1.10%) |
Jan 18, 2021 | 15.14 | 15.17 | 15.09 | 15.16 | 1,295 | -0.04(-0.26%) |
Jan 17, 2021 | 15.21 | 15.21 | 15.18 | 15.20 | 544 | -0.02(-0.10%) |
Jan 15, 2021 | 15.08 | 15.30 | 14.78 | 15.22 | 143,691 | +0.18(+1.18%) |
Jan 14, 2021 | 15.08 | 15.08 | 14.78 | 15.04 | 1,472 | -0.19(-1.26%) |
Jan 13, 2021 | 15.24 | 15.25 | 15.22 | 15.23 | 7,443 | +0.03(+0.20%) |
Jan 12, 2021 | 15.20 | 15.21 | 14.81 | 15.20 | 1,134 | -0.32(-2.08%) |
Jan 11, 2021 | 15.52 | 15.52 | 15.46 | 15.52 | 2,865 | +0.22(+1.45%) |
Jan 10, 2021 | 15.31 | 15.31 | 15.28 | 15.30 | 737 | +0.02(+0.12%) |
Jan 08, 2021 | 15.43 | 15.48 | 15.21 | 15.28 | 152,854 | -0.14(-0.91%) |
Jan 07, 2021 | 15.43 | 15.44 | 15.39 | 15.42 | 1,184 | +0.39(+2.58%) |
Jan 06, 2021 | 15.05 | 15.07 | 14.91 | 15.04 | 1,035 | +0.09(+0.58%) |
Jan 05, 2021 | 14.97 | 14.99 | 14.90 | 14.95 | 1,246 | +0.24(+1.65%) |
Jan 04, 2021 | 14.71 | 14.72 | 14.64 | 14.71 | 849 | +0.05(+0.34%) |
Jan 03, 2021 | 14.66 | 14.68 | 14.64 | 14.66 | 572 | -0.02(-0.11%) |
Dec 31, 2020 | 14.59 | 14.71 | 14.46 | 14.67 | 104,342 | +0.07(+0.49%) |
Dec 30, 2020 | 14.59 | 14.64 | 14.46 | 14.60 | 1,192 | -0.09(-0.63%) |
Dec 29, 2020 | 14.71 | 14.71 | 14.61 | 14.70 | 673 | +0.08(+0.54%) |
Dec 28, 2020 | 14.59 | 14.63 | 14.54 | 14.62 | 779 | +0.00(+0.02%) |
Dec 27, 2020 | 14.63 | 14.64 | 14.60 | 14.61 | 604 | +0.21(+1.46%) |
Dec 25, 2020 | 14.57 | 14.60 | 14.34 | 14.40 | 11,292 | -0.03(-0.19%) |
Dec 24, 2020 | 14.57 | 14.57 | 14.34 | 14.43 | 375 | -0.13(-0.90%) |
Dec 23, 2020 | 14.59 | 14.60 | 14.54 | 14.56 | 912 | -0.12(-0.80%) |
Dec 22, 2020 | 14.67 | 14.69 | 14.65 | 14.68 | 1,390 | +0.11(+0.76%) |
Dec 21, 2020 | 14.57 | 14.58 | 14.53 | 14.57 | 575 | -0.12(-0.83%) |
Dec 20, 2020 | 14.67 | 14.71 | 14.65 | 14.69 | 724 | +0.17(+1.17%) |
Dec 18, 2020 | 14.63 | 14.71 | 14.51 | 14.52 | 124,316 | -0.11(-0.77%) |
Dec 17, 2020 | 14.63 | 14.64 | 14.60 | 14.63 | 749 | -0.17(-1.17%) |
Dec 16, 2020 | 14.80 | 14.81 | 14.74 | 14.81 | 1,043 | -0.08(-0.51%) |
Dec 15, 2020 | 14.87 | 14.89 | 14.86 | 14.88 | 678 | -0.12(-0.79%) |
Dec 14, 2020 | 15.02 | 15.02 | 14.96 | 15.00 | 1,372 | -0.09(-0.57%) |
Dec 13, 2020 | 15.09 | 15.09 | 15.06 | 15.08 | 444 | -0.02(-0.10%) |
Dec 11, 2020 | 15.00 | 15.17 | 14.96 | 15.10 | 132,548 | +0.09(+0.58%) |
Dec 10, 2020 | 15.00 | 15.02 | 14.97 | 15.01 | 1,452 | +0.06(+0.38%) |
Dec 09, 2020 | 14.95 | 14.97 | 14.94 | 14.96 | 2,188 | -0.03(-0.17%) |
Dec 08, 2020 | 14.98 | 14.99 | 14.93 | 14.98 | 1,009 | -0.15(-1.00%) |
Dec 07, 2020 | 15.13 | 15.13 | 15.13 | 3 | -0.07(-0.44%) | |
Dec 06, 2020 | 15.21 | 15.21 | 15.17 | 15.20 | 1,502 | +0.01(+0.09%) |
Dec 04, 2020 | 15.16 | 15.23 | 15.12 | 15.19 | 133,095 | +0.04(+0.29%) |
Dec 03, 2020 | 15.16 | 15.17 | 15.12 | 15.14 | 2,990 | -0.11(-0.74%) |
Dec 02, 2020 | 15.27 | 15.28 | 15.18 | 15.26 | 1,213 | +0.02(+0.10%) |
Dec 01, 2020 | 15.23 | 15.24 | 15.22 | 15.24 | 2,335 | -0.20(-1.31%) |
Nov 30, 2020 | 15.45 | 15.46 | 15.39 | 15.44 | 2,695 | +0.19(+1.25%) |
Nov 29, 2020 | 15.27 | 15.27 | 15.22 | 15.25 | 1,197 | +0.01(+0.10%) |
Nov 27, 2020 | 15.17 | 15.34 | 15.15 | 15.24 | 124,159 | +0.06(+0.38%) |
Nov 26, 2020 | 15.17 | 15.19 | 15.17 | 15.18 | 1,060 | +0.06(+0.41%) |
Nov 25, 2020 | 15.12 | 15.13 | 15.11 | 15.12 | 1,062 | -0.07(-0.45%) |
Nov 24, 2020 | 15.19 | 15.20 | 15.13 | 15.19 | 1,364 | -0.16(-1.06%) |
Nov 23, 2020 | 15.39 | 15.42 | 15.35 | 15.35 | 822 | -0.07(-0.47%) |
Nov 22, 2020 | 15.43 | 15.43 | 15.42 | 15.42 | 247 | +0.01(+0.08%) |
Nov 20, 2020 | 15.39 | 15.45 | 15.25 | 15.41 | 113,024 | +0.04(+0.29%) |
Nov 19, 2020 | 15.39 | 15.44 | 15.25 | 15.37 | 1,432 | +0.05(+0.35%) |
Nov 18, 2020 | 15.45 | 15.45 | 15.31 | 15.31 | 2,842 | -0.05(-0.32%) |
Nov 17, 2020 | 15.37 | 15.39 | 15.27 | 15.36 | 1,040 | +0.05(+0.32%) |
Nov 16, 2020 | 15.31 | 15.31 | 15.25 | 15.31 | 2,016 | -0.21(-1.37%) |
Nov 15, 2020 | 15.52 | 15.54 | 15.50 | 15.53 | 2,854 | +0.04(+0.23%) |
Nov 13, 2020 | 15.65 | 15.68 | 15.48 | 15.49 | 108,123 | -0.13(-0.84%) |
Nov 12, 2020 | 15.65 | 15.65 | 15.58 | 15.62 | 594 | -0.00(-0.01%) |
Nov 11, 2020 | 15.62 | 15.63 | 15.59 | 15.62 | 4,436 | +0.04(+0.28%) |
Nov 10, 2020 | 15.61 | 15.61 | 15.53 | 15.58 | 1,797 | +0.21(+1.35%) |
Nov 09, 2020 | 15.36 | 15.40 | 15.34 | 15.37 | 730 | -0.22(-1.42%) |
Nov 08, 2020 | 15.59 | 15.60 | 15.58 | 15.60 | 373 | +0.01(+0.09%) |
Nov 06, 2020 | 15.68 | 15.80 | 15.51 | 15.58 | 174,048 | -0.03(-0.20%) |
Nov 05, 2020 | 15.68 | 15.71 | 15.51 | 15.61 | 1,074 | -0.03(-0.19%) |
Nov 04, 2020 | 15.84 | 15.85 | 15.64 | 15.64 | 1,318 | -0.32(-1.99%) |
Nov 03, 2020 | 16.01 | 16.03 | 15.67 | 15.96 | 1,161 | -0.23(-1.42%) |
Nov 02, 2020 | 16.20 | 16.20 | 16.18 | 16.19 | 891 | -0.07(-0.46%) |
Nov 01, 2020 | 16.25 | 16.26 | 16.23 | 16.26 | 126 | +0.07(+0.43%) |
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%) |