Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.62 | 17.81 | 17.59 | 17.69 | 2,811,491 | +0.04(+0.22%) |
Apr 29, 2021 | 17.78 | 17.94 | 17.61 | 17.65 | 2,462,732 | +0.05(+0.27%) |
Apr 28, 2021 | 17.59 | 17.85 | 17.45 | 17.61 | 4,708,121 | +0.43(+2.50%) |
Apr 27, 2021 | 16.99 | 17.28 | 16.75 | 17.18 | 5,013,623 | -0.32(-1.85%) |
Apr 26, 2021 | 17.92 | 17.98 | 17.44 | 17.50 | 4,706,089 | -0.29(-1.61%) |
Apr 23, 2021 | 17.73 | 17.87 | 17.62 | 17.79 | 3,508,466 | +0.11(+0.65%) |
Apr 22, 2021 | 17.86 | 17.90 | 17.59 | 17.67 | 3,331,183 | -0.13(-0.75%) |
Apr 21, 2021 | 17.46 | 17.88 | 17.46 | 17.81 | 2,731,772 | +0.34(+1.97%) |
Apr 20, 2021 | 17.56 | 17.75 | 17.33 | 17.46 | 3,039,163 | -0.08(-0.44%) |
Apr 19, 2021 | 17.79 | 17.79 | 17.44 | 17.54 | 3,503,880 | -0.11(-0.65%) |
Apr 16, 2021 | 17.55 | 17.74 | 17.46 | 17.65 | 1,811,064 | +0.30(+1.70%) |
Apr 15, 2021 | 17.34 | 17.49 | 17.14 | 17.36 | 4,410,134 | +0.10(+0.61%) |
Apr 14, 2021 | 17.23 | 17.35 | 17.02 | 17.25 | 2,963,463 | +0.01(+0.06%) |
Apr 13, 2021 | 17.45 | 17.45 | 17.16 | 17.24 | 3,251,323 | -0.24(-1.36%) |
Apr 12, 2021 | 17.42 | 17.53 | 17.29 | 17.48 | 3,102,368 | +0.17(+0.99%) |
Apr 09, 2021 | 17.20 | 17.35 | 17.07 | 17.31 | 6,687,266 | +0.24(+1.40%) |
Apr 08, 2021 | 17.17 | 17.37 | 16.92 | 17.07 | 8,340,374 | -0.63(-3.56%) |
Apr 07, 2021 | 17.93 | 18.01 | 17.61 | 17.70 | 2,915,193 | -0.21(-1.17%) |
Apr 06, 2021 | 17.64 | 17.94 | 17.60 | 17.91 | 2,396,604 | +0.17(+0.97%) |
Apr 05, 2021 | 17.67 | 17.85 | 17.57 | 17.74 | 2,608,397 | +0.24(+1.36%) |
Apr 01, 2021 | 17.29 | 17.50 | 17.10 | 17.50 | 2,294,239 | +0.18(+1.05%) |
Mar 31, 2021 | 17.72 | 17.77 | 17.32 | 17.32 | 2,024,621 | -0.40(-2.26%) |
Mar 30, 2021 | 17.53 | 17.78 | 17.42 | 17.72 | 2,144,409 | +0.18(+1.03%) |
Mar 29, 2021 | 17.26 | 17.69 | 17.11 | 17.54 | 3,738,032 | +0.19(+1.10%) |
Mar 26, 2021 | 17.20 | 17.42 | 17.11 | 17.35 | 1,606,911 | +0.27(+1.56%) |
Mar 25, 2021 | 16.63 | 17.10 | 16.52 | 17.08 | 2,222,889 | +0.52(+3.17%) |
Mar 24, 2021 | 16.70 | 16.88 | 16.56 | 16.56 | 2,264,656 | -0.07(-0.40%) |
Mar 23, 2021 | 17.17 | 17.24 | 16.54 | 16.62 | 2,484,821 | -0.61(-3.54%) |
Mar 22, 2021 | 17.02 | 17.28 | 16.92 | 17.23 | 3,286,109 | +0.05(+0.28%) |
Mar 19, 2021 | 17.31 | 17.39 | 17.16 | 17.19 | 3,491,794 | -0.16(-0.93%) |
Mar 18, 2021 | 17.09 | 17.54 | 17.00 | 17.35 | 3,012,209 | +0.25(+1.45%) |
Mar 17, 2021 | 17.16 | 17.24 | 16.78 | 17.10 | 2,372,170 | +0.01(+0.06%) |
Mar 16, 2021 | 17.12 | 17.27 | 17.08 | 17.09 | 3,911,819 | -0.08(-0.44%) |
Mar 15, 2021 | 16.84 | 17.28 | 16.80 | 17.17 | 5,112,060 | +0.28(+1.64%) |
Mar 12, 2021 | 16.67 | 17.08 | 16.66 | 16.89 | 2,698,352 | +0.30(+1.81%) |
Mar 11, 2021 | 16.54 | 16.72 | 16.41 | 16.59 | 3,101,232 | +0.10(+0.63%) |
Mar 10, 2021 | 16.47 | 16.55 | 16.28 | 16.48 | 2,206,813 | +0.03(+0.17%) |
Mar 09, 2021 | 16.48 | 16.74 | 16.44 | 16.46 | 2,980,834 | -0.03(-0.17%) |
Mar 08, 2021 | 15.92 | 16.66 | 15.92 | 16.48 | 3,555,798 | +0.63(+3.95%) |
Mar 05, 2021 | 15.73 | 15.93 | 15.46 | 15.86 | 2,284,332 | +0.28(+1.83%) |
Mar 04, 2021 | 15.67 | 15.83 | 15.33 | 15.57 | 2,267,980 | -0.12(-0.79%) |
Mar 03, 2021 | 15.57 | 15.84 | 15.49 | 15.70 | 2,806,401 | +0.10(+0.67%) |
Mar 02, 2021 | 15.61 | 15.67 | 15.41 | 15.59 | 1,876,852 | -0.02(-0.12%) |
Mar 01, 2021 | 15.25 | 15.74 | 15.19 | 15.61 | 2,556,447 | +0.54(+3.59%) |
Feb 26, 2021 | 15.19 | 15.30 | 15.04 | 15.07 | 3,954,932 | -0.15(-1.00%) |
Feb 25, 2021 | 15.17 | 15.34 | 15.08 | 15.22 | 3,837,064 | +0.02(+0.12%) |
Feb 24, 2021 | 15.24 | 15.35 | 15.07 | 15.20 | 4,071,803 | -0.01(-0.06%) |
Feb 23, 2021 | 15.32 | 15.44 | 15.12 | 15.21 | 3,365,709 | -0.19(-1.23%) |
Feb 22, 2021 | 15.33 | 15.58 | 15.29 | 15.40 | 4,518,395 | +0.03(+0.19%) |
Feb 19, 2021 | 15.28 | 15.49 | 15.17 | 15.37 | 3,237,261 | +0.13(+0.87%) |
Feb 18, 2021 | 15.41 | 15.51 | 15.06 | 15.24 | 4,975,486 | -0.28(-1.83%) |
Feb 17, 2021 | 15.52 | 15.67 | 15.29 | 15.53 | 4,338,475 | -0.10(-0.67%) |
Feb 16, 2021 | 15.76 | 15.79 | 15.19 | 15.63 | 7,287,374 | -0.21(-1.32%) |
Feb 12, 2021 | 15.79 | 16.05 | 15.74 | 15.84 | 4,157,965 | +0.04(+0.24%) |
Feb 11, 2021 | 15.97 | 16.05 | 15.62 | 15.80 | 2,270,819 | -0.17(-1.07%) |
Feb 10, 2021 | 16.11 | 16.23 | 15.92 | 15.97 | 2,615,853 | -0.01(-0.06%) |
Feb 09, 2021 | 15.62 | 16.01 | 15.57 | 15.98 | 3,015,582 | +0.40(+2.56%) |
Feb 08, 2021 | 15.67 | 15.74 | 15.46 | 15.58 | 2,954,820 | +0.03(+0.18%) |
Feb 05, 2021 | 15.54 | 15.73 | 15.45 | 15.55 | 1,830,351 | +0.16(+1.05%) |
Feb 04, 2021 | 15.36 | 15.57 | 15.17 | 15.39 | 2,794,019 | +0.00(+0.00%) |
Feb 03, 2021 | 15.41 | 15.54 | 15.14 | 15.39 | 5,624,603 | -0.01(-0.06%) |
Feb 02, 2021 | 15.24 | 15.83 | 14.77 | 15.40 | 5,330,429 | +0.28(+1.82%) |
Feb 01, 2021 | 15.01 | 15.19 | 14.59 | 15.13 | 5,667,391 | +0.26(+1.72%) |
Jan 29, 2021 | 15.03 | 15.18 | 14.75 | 14.87 | 4,630,270 | -0.27(-1.76%) |
Jan 28, 2021 | 15.41 | 15.47 | 15.13 | 15.14 | 2,872,521 | -0.15(-0.99%) |
Jan 27, 2021 | 15.58 | 15.70 | 15.07 | 15.29 | 5,102,153 | -0.52(-3.30%) |
Jan 26, 2021 | 16.26 | 16.33 | 15.80 | 15.81 | 3,284,753 | -0.41(-2.52%) |
Jan 25, 2021 | 16.33 | 16.49 | 16.09 | 16.22 | 4,485,400 | -0.13(-0.81%) |
Jan 22, 2021 | 16.38 | 16.47 | 16.15 | 16.35 | 1,695,663 | -0.10(-0.64%) |
Jan 21, 2021 | 16.61 | 16.63 | 16.46 | 16.46 | 1,197,879 | -0.13(-0.80%) |
Jan 20, 2021 | 16.70 | 16.71 | 16.50 | 16.59 | 1,590,445 | +0.08(+0.46%) |
Jan 19, 2021 | 16.65 | 16.71 | 16.48 | 16.51 | 2,028,709 | -0.13(-0.80%) |
Jan 15, 2021 | 16.49 | 16.74 | 16.39 | 16.65 | 2,390,693 | +0.01(+0.06%) |
Jan 14, 2021 | 17.07 | 17.11 | 16.62 | 16.64 | 2,869,305 | -0.33(-1.96%) |
Jan 13, 2021 | 17.22 | 17.25 | 16.77 | 16.97 | 2,274,277 | -0.28(-1.65%) |
Jan 12, 2021 | 17.14 | 17.30 | 16.99 | 17.25 | 2,253,776 | +0.24(+1.40%) |
Jan 11, 2021 | 16.83 | 17.13 | 16.81 | 17.02 | 2,297,134 | -0.08(-0.44%) |
Jan 08, 2021 | 17.11 | 17.18 | 16.83 | 17.09 | 2,707,564 | -0.02(-0.11%) |
Jan 07, 2021 | 17.01 | 17.16 | 16.85 | 17.11 | 2,287,387 | +0.23(+1.35%) |
Jan 06, 2021 | 16.28 | 16.96 | 16.24 | 16.88 | 3,973,837 | +0.86(+5.39%) |
Jan 05, 2021 | 16.04 | 16.15 | 15.88 | 16.02 | 2,118,136 | -0.03(-0.18%) |
Jan 04, 2021 | 16.22 | 16.42 | 15.90 | 16.05 | 3,064,142 | -0.04(-0.24%) |
Dec 31, 2020 | 16.09 | 16.09 | 16.09 | 1,103,273 | -0.01(-0.06%) | |
Dec 30, 2020 | 15.91 | 16.16 | 15.89 | 16.10 | 1,103,273 | +0.19(+1.19%) |
Dec 29, 2020 | 16.02 | 16.11 | 15.79 | 15.91 | 1,590,511 | -0.09(-0.53%) |
Dec 28, 2020 | 16.13 | 16.21 | 15.94 | 15.99 | 1,544,026 | -0.09(-0.53%) |
Dec 24, 2020 | 15.97 | 16.09 | 15.85 | 16.08 | 813,817 | +0.18(+1.13%) |
Dec 23, 2020 | 15.75 | 16.09 | 15.70 | 15.90 | 1,867,676 | +0.17(+1.09%) |
Dec 22, 2020 | 15.56 | 15.77 | 15.52 | 15.73 | 2,223,226 | +0.15(+0.98%) |
Dec 21, 2020 | 15.54 | 15.63 | 15.36 | 15.57 | 3,377,117 | -0.18(-1.15%) |
Dec 18, 2020 | 15.79 | 15.82 | 15.64 | 15.75 | 3,146,907 | +0.01(+0.06%) |
Dec 17, 2020 | 15.58 | 15.80 | 15.50 | 15.74 | 4,715,013 | +0.20(+1.28%) |
Dec 16, 2020 | 15.54 | 15.66 | 15.47 | 15.54 | 1,972,276 | -0.03(-0.18%) |
Dec 15, 2020 | 15.36 | 15.58 | 15.24 | 15.57 | 1,678,327 | +0.36(+2.37%) |
Dec 14, 2020 | 15.61 | 15.65 | 15.20 | 15.21 | 1,622,569 | -0.24(-1.57%) |
Dec 11, 2020 | 15.32 | 15.50 | 15.30 | 15.45 | 2,541,569 | -0.02(-0.12%) |
Dec 10, 2020 | 15.41 | 15.55 | 15.31 | 15.47 | 1,796,268 | +0.01(+0.06%) |
Dec 09, 2020 | 15.47 | 15.57 | 15.35 | 15.46 | 2,339,715 | +0.13(+0.86%) |
Dec 08, 2020 | 15.10 | 15.36 | 15.10 | 15.33 | 2,036,622 | +0.12(+0.81%) |
Dec 07, 2020 | 15.33 | 15.33 | 15.08 | 15.21 | 1,504,427 | -0.09(-0.62%) |
Dec 04, 2020 | 15.06 | 15.30 | 15.02 | 15.30 | 2,740,142 | +0.34(+2.27%) |
Dec 03, 2020 | 14.92 | 15.10 | 14.82 | 14.96 | 3,513,745 | +0.07(+0.44%) |
Dec 02, 2020 | 14.77 | 15.02 | 14.72 | 14.90 | 3,357,827 | +0.13(+0.90%) |
Dec 01, 2020 | 14.65 | 14.81 | 14.52 | 14.76 | 1,869,195 | +0.28(+1.96%) |
Nov 30, 2020 | 14.74 | 14.75 | 14.48 | 14.48 | 2,281,525 | -0.23(-1.54%) |
Nov 27, 2020 | 14.65 | 14.84 | 14.53 | 14.71 | 1,170,704 | +0.05(+0.32%) |
Nov 25, 2020 | 14.84 | 14.93 | 14.62 | 14.66 | 1,898,136 | -0.20(-1.34%) |
Nov 24, 2020 | 14.95 | 15.17 | 14.76 | 14.86 | 6,409,132 | +0.11(+0.77%) |
Nov 23, 2020 | 14.93 | 15.02 | 14.74 | 14.75 | 2,557,493 | -0.06(-0.38%) |
Nov 20, 2020 | 14.84 | 14.96 | 14.72 | 14.80 | 4,580,198 | -0.04(-0.25%) |
Nov 19, 2020 | 14.62 | 14.86 | 14.54 | 14.84 | 3,537,514 | +0.16(+1.09%) |
Nov 18, 2020 | 14.58 | 14.82 | 14.47 | 14.68 | 3,956,180 | +0.14(+0.98%) |
Nov 17, 2020 | 14.22 | 14.62 | 14.13 | 14.54 | 3,526,659 | +0.31(+2.19%) |
Nov 16, 2020 | 14.11 | 14.36 | 13.95 | 14.23 | 3,595,390 | +0.45(+3.29%) |
Nov 13, 2020 | 13.47 | 13.84 | 13.44 | 13.77 | 2,233,817 | +0.43(+3.19%) |
Nov 12, 2020 | 13.62 | 13.72 | 13.31 | 13.35 | 1,410,019 | -0.40(-2.89%) |
Nov 11, 2020 | 13.88 | 13.94 | 13.62 | 13.74 | 2,296,351 | -0.08(-0.55%) |
Nov 10, 2020 | 13.77 | 14.07 | 13.76 | 13.82 | 3,918,164 | +0.10(+0.76%) |
Nov 09, 2020 | 14.17 | 14.30 | 13.56 | 13.72 | 3,236,151 | +0.34(+2.54%) |
Nov 06, 2020 | 13.37 | 13.55 | 13.28 | 13.38 | 2,077,138 | +0.01(+0.07%) |
Nov 05, 2020 | 13.21 | 13.49 | 13.14 | 13.37 | 1,863,119 | +0.32(+2.46%) |
Nov 04, 2020 | 13.37 | 13.38 | 12.97 | 13.04 | 1,777,351 | -0.34(-2.54%) |
Nov 03, 2020 | 13.21 | 13.51 | 13.18 | 13.38 | 2,884,904 | +0.36(+2.76%) |
Nov 02, 2020 | 12.66 | 13.07 | 12.66 | 13.03 | 2,850,538 | +0.46(+3.69%) |
Oct 30, 2020 | 12.53 | 12.76 | 12.50 | 12.56 | 2,419,484 | -0.05(-0.37%) |
Oct 29, 2020 | 12.48 | 12.71 | 12.42 | 12.61 | 2,458,848 | +0.09(+0.68%) |
Oct 28, 2020 | 12.75 | 12.88 | 12.52 | 12.52 | 2,505,207 | -0.49(-3.78%) |
Oct 27, 2020 | 13.16 | 13.34 | 13.01 | 13.02 | 2,368,710 | -0.19(-1.43%) |
Oct 26, 2020 | 13.03 | 13.34 | 13.03 | 13.21 | 3,444,605 | -0.04(-0.29%) |
Oct 23, 2020 | 13.26 | 13.34 | 13.19 | 13.24 | 2,837,895 | +0.09(+0.72%) |
Oct 22, 2020 | 12.92 | 13.17 | 12.76 | 13.15 | 4,132,110 | +0.23(+1.76%) |
Oct 21, 2020 | 13.12 | 13.35 | 12.81 | 12.92 | 8,364,977 | -0.09(-0.65%) |
Oct 20, 2020 | 14.01 | 14.01 | 12.99 | 13.01 | 6,379,857 | -0.56(-4.11%) |
Oct 19, 2020 | 13.70 | 13.80 | 13.51 | 13.56 | 3,299,856 | -0.11(-0.83%) |
Oct 16, 2020 | 13.90 | 13.92 | 13.66 | 13.68 | 3,377,121 | -0.21(-1.50%) |
Oct 15, 2020 | 13.48 | 13.91 | 13.48 | 13.89 | 1,506,150 | +0.24(+1.73%) |
Oct 14, 2020 | 13.73 | 13.87 | 13.63 | 13.65 | 1,508,145 | -0.08(-0.55%) |
Oct 13, 2020 | 13.69 | 13.77 | 13.63 | 13.72 | 1,588,572 | +0.01(+0.07%) |
Oct 12, 2020 | 13.68 | 13.87 | 13.65 | 13.72 | 2,692,422 | +0.09(+0.62%) |
Oct 09, 2020 | 13.90 | 13.90 | 13.59 | 13.63 | 1,567,639 | -0.11(-0.83%) |
Oct 08, 2020 | 13.77 | 13.86 | 13.60 | 13.74 | 2,227,576 | +0.02(+0.14%) |
Oct 07, 2020 | 13.62 | 13.91 | 13.62 | 13.72 | 2,409,465 | +0.31(+2.33%) |
Oct 06, 2020 | 13.67 | 13.72 | 13.40 | 13.41 | 2,558,190 | -0.20(-1.46%) |
Oct 05, 2020 | 13.38 | 13.69 | 13.33 | 13.61 | 1,799,083 | +0.35(+2.64%) |
Oct 02, 2020 | 12.96 | 13.38 | 12.96 | 13.26 | 2,797,693 | +0.01(+0.07%) |
Oct 01, 2020 | 13.38 | 13.53 | 13.21 | 13.25 | 2,642,950 | -0.07(-0.50%) |
Sep 30, 2020 | 13.04 | 13.37 | 13.04 | 13.32 | 3,867,487 | +0.27(+2.10%) |
Sep 29, 2020 | 13.13 | 13.20 | 12.97 | 13.04 | 1,461,338 | -0.09(-0.65%) |
Sep 28, 2020 | 13.22 | 13.33 | 13.10 | 13.13 | 3,593,120 | +0.06(+0.43%) |
Sep 25, 2020 | 12.72 | 13.21 | 12.65 | 13.07 | 2,414,617 | +0.27(+2.14%) |
Sep 24, 2020 | 12.56 | 13.01 | 12.50 | 12.80 | 4,503,233 | +0.20(+1.58%) |
Sep 23, 2020 | 12.68 | 12.86 | 12.59 | 12.60 | 2,661,855 | -0.09(-0.67%) |
Sep 22, 2020 | 12.74 | 12.94 | 12.66 | 12.69 | 3,186,452 | -0.07(-0.52%) |
Sep 21, 2020 | 13.05 | 13.14 | 12.69 | 12.75 | 4,050,610 | -0.58(-4.33%) |
Sep 18, 2020 | 13.47 | 13.80 | 13.27 | 13.33 | 5,739,265 | -0.09(-0.70%) |
Sep 17, 2020 | 13.22 | 13.45 | 13.00 | 13.42 | 5,460,997 | -0.03(-0.21%) |
Sep 16, 2020 | 13.54 | 13.81 | 13.41 | 13.45 | 3,332,705 | -0.02(-0.14%) |
Sep 15, 2020 | 13.60 | 13.71 | 13.46 | 13.47 | 3,255,597 | -0.04(-0.28%) |
Sep 14, 2020 | 13.31 | 13.60 | 13.28 | 13.51 | 3,073,737 | +0.30(+2.25%) |
Sep 11, 2020 | 13.11 | 13.27 | 12.95 | 13.21 | 3,736,450 | +0.19(+1.44%) |
Sep 10, 2020 | 13.25 | 13.35 | 12.97 | 13.02 | 3,168,472 | -0.24(-1.77%) |
Sep 09, 2020 | 13.20 | 13.54 | 13.20 | 13.26 | 3,480,659 | +0.08(+0.64%) |
Sep 08, 2020 | 13.71 | 13.71 | 13.16 | 13.17 | 4,233,720 | -0.44(-3.25%) |
Sep 04, 2020 | 13.55 | 13.68 | 13.27 | 13.61 | 3,161,677 | +0.22(+1.61%) |
Sep 03, 2020 | 13.64 | 13.77 | 13.32 | 13.40 | 2,026,981 | -0.24(-1.79%) |
Sep 02, 2020 | 13.37 | 13.67 | 13.32 | 13.64 | 1,437,045 | +0.29(+2.18%) |
Sep 01, 2020 | 13.16 | 13.37 | 13.08 | 13.35 | 2,146,212 | +0.21(+1.57%) |
Aug 31, 2020 | 13.56 | 13.57 | 13.13 | 13.14 | 2,490,656 | -0.45(-3.32%) |
Aug 28, 2020 | 13.55 | 13.64 | 13.48 | 13.60 | 2,815,366 | +0.07(+0.49%) |
Aug 27, 2020 | 13.56 | 13.76 | 13.53 | 13.53 | 2,460,576 | -0.04(-0.28%) |
Aug 26, 2020 | 13.42 | 13.65 | 13.39 | 13.57 | 2,077,685 | +0.05(+0.35%) |
Aug 25, 2020 | 13.68 | 13.72 | 13.43 | 13.52 | 2,887,411 | -0.05(-0.35%) |
Aug 24, 2020 | 13.13 | 13.68 | 13.10 | 13.57 | 6,666,152 | +0.56(+4.34%) |
Aug 21, 2020 | 13.02 | 13.13 | 12.93 | 13.00 | 3,530,216 | -0.09(-0.72%) |
Aug 20, 2020 | 13.17 | 13.29 | 13.00 | 13.10 | 2,578,672 | -0.25(-1.90%) |
Aug 19, 2020 | 13.48 | 13.59 | 13.28 | 13.35 | 3,091,939 | -0.12(-0.91%) |
Aug 18, 2020 | 13.71 | 13.77 | 13.44 | 13.47 | 2,578,141 | -0.25(-1.85%) |
Aug 17, 2020 | 14.10 | 14.17 | 13.72 | 13.73 | 2,516,956 | -0.21(-1.48%) |
Aug 14, 2020 | 13.77 | 14.18 | 13.71 | 13.93 | 2,219,215 | +0.08(+0.54%) |
Aug 13, 2020 | 13.79 | 13.93 | 13.72 | 13.86 | 2,185,942 | +0.00(+0.00%) |
Aug 12, 2020 | 14.10 | 14.16 | 13.83 | 13.86 | 2,705,535 | -0.08(-0.61%) |
Aug 11, 2020 | 14.08 | 14.28 | 13.93 | 13.94 | 3,501,049 | +0.11(+0.82%) |
Aug 10, 2020 | 13.92 | 13.97 | 13.77 | 13.83 | 2,360,036 | -0.04(-0.27%) |
Aug 07, 2020 | 13.53 | 13.91 | 13.45 | 13.87 | 2,731,448 | +0.30(+2.22%) |
Aug 06, 2020 | 13.63 | 13.78 | 13.54 | 13.57 | 1,771,599 | -0.07(-0.48%) |
Aug 05, 2020 | 13.54 | 13.78 | 13.54 | 13.63 | 2,011,952 | +0.14(+1.05%) |
Aug 04, 2020 | 13.29 | 13.60 | 13.27 | 13.49 | 2,177,327 | +0.13(+0.99%) |
Aug 03, 2020 | 13.18 | 13.48 | 13.16 | 13.36 | 3,381,426 | +0.25(+1.94%) |
Jul 31, 2020 | 13.22 | 13.50 | 12.97 | 13.11 | 2,971,717 | -0.13(-0.99%) |
Jul 30, 2020 | 13.50 | 13.60 | 13.19 | 13.24 | 2,148,737 | -0.40(-2.96%) |
Jul 29, 2020 | 13.46 | 13.72 | 13.46 | 13.64 | 3,028,143 | +0.19(+1.40%) |
Jul 28, 2020 | 13.64 | 13.69 | 13.41 | 13.45 | 1,929,699 | -0.25(-1.85%) |
Jul 27, 2020 | 13.56 | 13.78 | 13.48 | 13.71 | 2,905,363 | +0.20(+1.46%) |
Jul 24, 2020 | 13.46 | 13.57 | 13.42 | 13.51 | 2,967,781 | +0.06(+0.42%) |
Jul 23, 2020 | 13.46 | 13.60 | 13.35 | 13.45 | 2,456,270 | -0.01(-0.07%) |
Jul 22, 2020 | 13.26 | 13.55 | 13.22 | 13.46 | 5,724,798 | +0.21(+1.56%) |
Jul 21, 2020 | 13.49 | 14.01 | 13.22 | 13.26 | 7,918,315 | -0.09(-0.70%) |
Jul 20, 2020 | 13.46 | 13.66 | 13.28 | 13.35 | 5,393,135 | -0.04(-0.28%) |
Jul 17, 2020 | 13.46 | 13.49 | 13.24 | 13.39 | 3,391,948 | -0.02(-0.14%) |
Jul 16, 2020 | 13.31 | 13.63 | 13.25 | 13.41 | 3,462,956 | +0.10(+0.78%) |
Jul 15, 2020 | 13.38 | 13.46 | 13.28 | 13.30 | 3,201,997 | +0.14(+1.07%) |
Jul 14, 2020 | 12.91 | 13.18 | 12.85 | 13.16 | 3,353,473 | +0.32(+2.49%) |
Jul 13, 2020 | 13.12 | 13.26 | 12.78 | 12.84 | 4,197,051 | -0.35(-2.64%) |
Jul 10, 2020 | 12.87 | 13.26 | 12.85 | 13.19 | 1,868,650 | +0.31(+2.41%) |
Jul 09, 2020 | 13.25 | 13.29 | 12.80 | 12.88 | 3,295,431 | -0.34(-2.56%) |
Jul 08, 2020 | 12.99 | 13.26 | 12.97 | 13.22 | 3,670,305 | +0.21(+1.59%) |
Jul 07, 2020 | 13.19 | 13.22 | 12.95 | 13.01 | 2,116,526 | -0.28(-2.12%) |
Jul 06, 2020 | 13.47 | 13.49 | 13.19 | 13.29 | 1,959,649 | +0.05(+0.35%) |
Jul 02, 2020 | 13.22 | 13.42 | 13.20 | 13.25 | 2,795,690 | +0.20(+1.51%) |
Jul 01, 2020 | 13.22 | 13.25 | 12.96 | 13.05 | 1,863,000 | -0.10(-0.79%) |
Jun 30, 2020 | 12.87 | 13.22 | 12.83 | 13.15 | 1,826,224 | +0.24(+1.82%) |
Jun 29, 2020 | 12.64 | 13.04 | 12.60 | 12.92 | 1,532,128 | +0.41(+3.31%) |
Jun 26, 2020 | 12.55 | 12.68 | 12.43 | 12.50 | 4,404,182 | -0.15(-1.19%) |
Jun 25, 2020 | 12.64 | 12.68 | 12.34 | 12.66 | 2,797,776 | -0.03(-0.22%) |
Jun 24, 2020 | 12.82 | 12.86 | 12.64 | 12.68 | 2,297,781 | -0.22(-1.68%) |
Jun 23, 2020 | 12.83 | 13.05 | 12.82 | 12.90 | 3,403,678 | +0.16(+1.25%) |
Jun 22, 2020 | 13.02 | 13.03 | 12.68 | 12.74 | 3,505,336 | -0.33(-2.52%) |
Jun 19, 2020 | 13.35 | 13.35 | 12.97 | 13.07 | 4,808,565 | -0.08(-0.64%) |
Jun 18, 2020 | 13.13 | 13.37 | 12.99 | 13.15 | 1,978,895 | -0.10(-0.78%) |
Jun 17, 2020 | 13.42 | 13.51 | 13.11 | 13.26 | 2,838,379 | -0.06(-0.42%) |
Jun 16, 2020 | 13.54 | 13.59 | 13.13 | 13.31 | 3,179,801 | +0.23(+1.72%) |
Jun 15, 2020 | 12.45 | 13.28 | 12.22 | 13.09 | 3,699,934 | +0.38(+2.96%) |
Jun 12, 2020 | 13.09 | 13.10 | 12.46 | 12.71 | 2,361,844 | +0.04(+0.33%) |
Jun 11, 2020 | 13.24 | 13.27 | 12.56 | 12.67 | 2,604,686 | -0.87(-6.42%) |
Jun 10, 2020 | 14.02 | 14.06 | 13.47 | 13.54 | 2,667,584 | -0.53(-3.79%) |
Jun 09, 2020 | 14.14 | 14.25 | 13.94 | 14.07 | 1,491,671 | -0.29(-2.02%) |
Jun 08, 2020 | 14.08 | 14.50 | 14.08 | 14.36 | 2,263,459 | +0.26(+1.86%) |
Jun 05, 2020 | 14.11 | 14.30 | 14.01 | 14.10 | 2,370,819 | +0.33(+2.38%) |
Jun 04, 2020 | 13.83 | 13.88 | 13.65 | 13.77 | 2,400,128 | -0.14(-1.01%) |
Jun 03, 2020 | 13.79 | 14.03 | 13.70 | 13.91 | 1,747,072 | +0.28(+2.06%) |
Jun 02, 2020 | 13.58 | 13.81 | 13.56 | 13.63 | 1,390,633 | +0.16(+1.18%) |
Jun 01, 2020 | 13.52 | 13.66 | 13.44 | 13.47 | 2,560,479 | -0.06(-0.41%) |
May 29, 2020 | 13.57 | 13.60 | 13.31 | 13.53 | 2,583,655 | -0.06(-0.41%) |
May 28, 2020 | 13.62 | 13.75 | 13.31 | 13.59 | 3,045,786 | +0.13(+0.97%) |
May 27, 2020 | 13.50 | 13.69 | 13.36 | 13.45 | 2,999,199 | +0.19(+1.41%) |
May 26, 2020 | 12.72 | 13.35 | 12.64 | 13.27 | 3,143,586 | +0.81(+6.53%) |
May 22, 2020 | 12.63 | 12.66 | 12.29 | 12.45 | 1,886,858 | -0.15(-1.19%) |
May 21, 2020 | 12.54 | 12.73 | 12.54 | 12.60 | 2,986,933 | -0.01(-0.07%) |
May 20, 2020 | 12.48 | 12.82 | 12.45 | 12.61 | 1,952,963 | +0.26(+2.12%) |
May 19, 2020 | 12.68 | 12.80 | 12.34 | 12.35 | 2,955,641 | -0.42(-3.29%) |
May 18, 2020 | 12.15 | 12.88 | 12.15 | 12.77 | 4,065,581 | +0.90(+7.56%) |
May 15, 2020 | 11.97 | 12.01 | 11.81 | 11.87 | 3,078,097 | -0.13(-1.09%) |
May 14, 2020 | 11.46 | 12.04 | 11.33 | 12.01 | 3,972,291 | +0.39(+3.38%) |
May 13, 2020 | 12.05 | 12.07 | 11.43 | 11.61 | 2,734,498 | -0.51(-4.24%) |
May 12, 2020 | 12.51 | 12.51 | 12.12 | 12.13 | 2,118,893 | -0.36(-2.92%) |
May 11, 2020 | 12.45 | 12.64 | 12.25 | 12.49 | 3,088,598 | -0.14(-1.11%) |
May 08, 2020 | 12.21 | 12.70 | 12.21 | 12.63 | 2,902,481 | +0.58(+4.81%) |
May 07, 2020 | 11.86 | 12.23 | 11.85 | 12.05 | 4,383,125 | +0.32(+2.71%) |
May 06, 2020 | 11.95 | 12.06 | 11.70 | 11.73 | 2,690,144 | -0.17(-1.41%) |
May 05, 2020 | 12.15 | 12.21 | 11.90 | 11.90 | 2,873,968 | -0.17(-1.39%) |
May 04, 2020 | 12.22 | 12.29 | 12.02 | 12.07 | 4,200,364 | -0.24(-1.97%) |