Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.20 | 17.21 | 17.17 | 17.20 | 7,815 | +0.01(+0.06%) |
May 27, 2021 | 17.18 | 17.21 | 17.17 | 17.19 | 4,461 | +0.01(+0.03%) |
May 26, 2021 | 17.18 | 17.18 | 17.18 | 17.18 | 579 | +0.02(+0.12%) |
May 25, 2021 | 17.15 | 17.19 | 17.15 | 17.16 | 4,406 | -0.00(-0.01%) |
May 24, 2021 | 17.16 | 17.17 | 17.16 | 17.16 | 5,380 | +0.06(+0.32%) |
May 21, 2021 | 17.10 | 17.14 | 17.09 | 17.11 | 12,258 | +0.03(+0.18%) |
May 20, 2021 | 17.09 | 17.09 | 17.04 | 17.08 | 4,198 | +0.06(+0.35%) |
May 19, 2021 | 17.05 | 17.07 | 17.01 | 17.02 | 5,219 | -0.07(-0.43%) |
May 18, 2021 | 17.15 | 17.15 | 17.09 | 17.09 | 2,912 | -0.04(-0.21%) |
May 17, 2021 | 17.12 | 17.15 | 17.12 | 17.13 | 5,873 | -0.02(-0.11%) |
May 14, 2021 | 17.10 | 17.15 | 17.10 | 17.15 | 2,789 | +0.07(+0.38%) |
May 13, 2021 | 17.85 | 17.85 | 17.08 | 17.08 | 5,376 | +0.08(+0.47%) |
May 12, 2021 | 17.07 | 17.07 | 17.00 | 17.00 | 4,881 | -0.14(-0.79%) |
May 11, 2021 | 17.12 | 17.20 | 17.12 | 17.14 | 8,609 | -0.09(-0.50%) |
May 10, 2021 | 17.03 | 17.29 | 17.03 | 17.22 | 6,587 | -0.03(-0.15%) |
May 07, 2021 | 17.14 | 17.27 | 17.14 | 17.25 | 21,347 | +0.07(+0.39%) |
May 06, 2021 | 17.14 | 17.19 | 17.14 | 17.18 | 5,771 | +0.03(+0.15%) |
May 05, 2021 | 17.16 | 17.18 | 17.14 | 17.16 | 3,617 | +0.03(+0.16%) |
May 04, 2021 | 17.14 | 17.14 | 17.10 | 17.13 | 8,549 | -0.03(-0.17%) |
May 03, 2021 | 17.58 | 17.58 | 17.13 | 17.16 | 5,735 | +0.05(+0.30%) |
Apr 30, 2021 | 17.12 | 17.13 | 17.11 | 17.11 | 7,988 | -0.04(-0.25%) |
Apr 29, 2021 | 17.13 | 17.16 | 17.12 | 17.15 | 17,112 | +0.04(+0.21%) |
Apr 28, 2021 | 17.14 | 17.14 | 17.10 | 17.11 | 11,183 | +0.01(+0.05%) |
Apr 27, 2021 | 17.11 | 17.12 | 17.09 | 17.10 | 6,003 | -0.01(-0.04%) |
Apr 26, 2021 | 17.10 | 17.12 | 17.10 | 17.11 | 24,551 | +0.02(+0.09%) |
Apr 23, 2021 | 17.02 | 17.10 | 17.02 | 17.10 | 3,631 | +0.07(+0.41%) |
Apr 22, 2021 | 17.01 | 17.06 | 17.01 | 17.03 | 4,676 | -0.03(-0.17%) |
Apr 21, 2021 | 17.01 | 17.05 | 17.00 | 17.05 | 4,224 | +0.07(+0.44%) |
Apr 20, 2021 | 16.99 | 17.00 | 16.98 | 16.98 | 6,005 | -0.06(-0.36%) |
Apr 19, 2021 | 17.05 | 17.05 | 17.04 | 17.04 | 2,190 | -0.02(-0.10%) |
Apr 16, 2021 | 17.06 | 17.06 | 17.03 | 17.06 | 6,051 | +0.06(+0.33%) |
Apr 15, 2021 | 17.02 | 17.02 | 16.98 | 17.00 | 13,829 | +0.03(+0.18%) |
Apr 14, 2021 | 16.97 | 17.01 | 16.95 | 16.97 | 50,208 | +0.00(+0.02%) |
Apr 13, 2021 | 16.97 | 16.98 | 16.94 | 16.97 | 625,466 | +0.01(+0.04%) |
Apr 12, 2021 | 16.95 | 16.98 | 16.94 | 16.96 | 5,771 | -0.00(-0.02%) |
Apr 09, 2021 | 16.94 | 17.02 | 16.94 | 16.97 | 62,455 | +0.01(+0.07%) |
Apr 08, 2021 | 16.98 | 16.98 | 16.90 | 16.95 | 11,401 | -0.00(-0.02%) |
Apr 07, 2021 | 16.96 | 16.98 | 16.96 | 16.96 | 5,458 | +0.02(+0.12%) |
Apr 06, 2021 | 16.90 | 16.97 | 16.90 | 16.94 | 7,010 | +0.03(+0.16%) |
Apr 05, 2021 | 16.92 | 16.94 | 16.89 | 16.91 | 9,034 | +0.05(+0.32%) |
Apr 01, 2021 | 16.79 | 16.86 | 16.79 | 16.86 | 11,619 | +0.05(+0.29%) |
Mar 31, 2021 | 16.77 | 16.85 | 16.77 | 16.81 | 10,419 | +0.06(+0.37%) |
Mar 30, 2021 | 16.76 | 16.77 | 16.72 | 16.75 | 10,234 | -0.01(-0.05%) |
Mar 29, 2021 | 16.76 | 16.77 | 16.69 | 16.75 | 23,745 | +0.00(+0.03%) |
Mar 26, 2021 | 16.73 | 16.77 | 16.71 | 16.75 | 3,156 | +0.02(+0.13%) |
Mar 25, 2021 | 16.66 | 16.73 | 16.64 | 16.73 | 2,488 | +0.07(+0.39%) |
Mar 24, 2021 | 16.64 | 16.69 | 16.64 | 16.66 | 1,891 | +0.05(+0.27%) |
Mar 23, 2021 | 16.67 | 16.67 | 16.62 | 16.62 | 12,085 | -0.04(-0.22%) |
Mar 22, 2021 | 16.64 | 16.67 | 16.63 | 16.65 | 10,895 | +0.06(+0.34%) |
Mar 19, 2021 | 16.59 | 16.64 | 16.59 | 16.59 | 16,026 | +0.00(+0.01%) |
Mar 18, 2021 | 16.61 | 16.69 | 16.59 | 16.59 | 9,166 | -0.13(-0.76%) |
Mar 17, 2021 | 16.88 | 16.88 | 16.62 | 16.72 | 33,907 | +0.03(+0.19%) |
Mar 16, 2021 | 16.72 | 16.72 | 16.66 | 16.69 | 12,230 | -0.01(-0.06%) |
Mar 15, 2021 | 16.68 | 16.70 | 16.66 | 16.70 | 4,756 | +0.03(+0.16%) |
Mar 12, 2021 | 16.69 | 16.69 | 16.66 | 16.67 | 11,655 | -0.02(-0.12%) |
Mar 11, 2021 | 16.65 | 16.72 | 16.62 | 16.69 | 20,695 | +0.07(+0.41%) |
Mar 10, 2021 | 16.59 | 16.67 | 16.59 | 16.63 | 8,508 | +0.02(+0.09%) |
Mar 09, 2021 | 16.53 | 16.67 | 16.53 | 16.61 | 41,959 | +0.10(+0.63%) |
Mar 08, 2021 | 16.59 | 16.59 | 16.51 | 16.51 | 4,616 | -0.02(-0.15%) |
Mar 05, 2021 | 16.48 | 16.53 | 16.48 | 16.53 | 1,214 | +0.06(+0.35%) |
Mar 04, 2021 | 16.53 | 16.55 | 16.47 | 16.47 | 10,200 | -0.06(-0.38%) |
Mar 03, 2021 | 16.49 | 16.55 | 16.49 | 16.54 | 14,884 | -0.01(-0.08%) |
Mar 02, 2021 | 16.56 | 16.56 | 16.54 | 16.55 | 5,966 | -0.02(-0.10%) |
Mar 01, 2021 | 16.57 | 16.58 | 16.55 | 16.57 | 7,631 | +0.11(+0.66%) |
Feb 26, 2021 | 16.44 | 16.49 | 16.39 | 16.46 | 10,231 | +0.02(+0.10%) |
Feb 25, 2021 | 16.53 | 16.53 | 16.44 | 16.44 | 3,364 | -0.12(-0.73%) |
Feb 24, 2021 | 16.54 | 16.58 | 16.54 | 16.56 | 8,898 | +0.03(+0.21%) |
Feb 23, 2021 | 16.47 | 16.54 | 16.47 | 16.53 | 17,728 | -0.01(-0.04%) |
Feb 22, 2021 | 16.50 | 16.55 | 16.50 | 16.53 | 3,897 | +0.02(+0.13%) |
Feb 19, 2021 | 16.51 | 16.52 | 16.50 | 16.51 | 6,820 | -0.01(-0.04%) |
Feb 18, 2021 | 16.52 | 16.53 | 16.51 | 16.52 | 8,686 | -0.00(-0.01%) |
Feb 17, 2021 | 16.55 | 16.55 | 16.49 | 16.52 | 9,751 | -0.02(-0.15%) |
Feb 16, 2021 | 16.54 | 16.56 | 16.54 | 16.55 | 5,035 | +0.00(+0.02%) |
Feb 12, 2021 | 16.54 | 16.54 | 16.51 | 16.54 | 1,705 | -0.01(-0.03%) |
Feb 11, 2021 | 16.55 | 16.58 | 16.54 | 16.55 | 13,746 | -0.00(-0.00%) |
Feb 10, 2021 | 16.52 | 16.55 | 16.52 | 16.55 | 11,636 | -0.02(-0.10%) |
Feb 09, 2021 | 16.47 | 16.56 | 16.47 | 16.56 | 16,484 | +0.08(+0.49%) |
Feb 08, 2021 | 16.28 | 16.49 | 16.28 | 16.48 | 41,747 | +0.02(+0.11%) |
Feb 05, 2021 | 16.47 | 16.47 | 16.45 | 16.47 | 7,551 | +0.05(+0.33%) |
Feb 04, 2021 | 16.37 | 16.42 | 16.37 | 16.41 | 22,922 | +0.02(+0.10%) |
Feb 03, 2021 | 16.37 | 16.40 | 16.37 | 16.40 | 3,775 | +0.02(+0.15%) |
Feb 02, 2021 | 16.38 | 16.38 | 16.37 | 16.37 | 616 | +0.09(+0.56%) |
Feb 01, 2021 | 16.27 | 16.28 | 16.24 | 16.28 | 1,242 | +0.05(+0.33%) |
Jan 29, 2021 | 16.23 | 16.27 | 16.23 | 16.23 | 977 | -0.07(-0.41%) |
Jan 28, 2021 | 16.29 | 16.30 | 16.29 | 16.29 | 1,581 | +0.05(+0.32%) |
Jan 27, 2021 | 16.29 | 16.29 | 16.24 | 16.24 | 3,864 | -0.12(-0.72%) |
Jan 26, 2021 | 16.37 | 16.37 | 16.36 | 16.36 | 2,026 | +0.00(+0.01%) |
Jan 25, 2021 | 16.36 | 16.37 | 16.35 | 16.36 | 3,309 | -0.02(-0.10%) |
Jan 22, 2021 | 16.35 | 16.38 | 16.35 | 16.38 | 1,710 | -0.00(-0.01%) |
Jan 21, 2021 | 16.37 | 16.38 | 16.35 | 16.38 | 6,396 | -0.03(-0.20%) |
Jan 20, 2021 | 16.40 | 16.41 | 16.36 | 16.41 | 5,059 | +0.06(+0.35%) |
Jan 19, 2021 | 16.34 | 16.35 | 16.32 | 16.35 | 6,396 | +0.01(+0.04%) |
Jan 15, 2021 | 16.36 | 16.36 | 16.35 | 16.35 | 1,710 | -0.01(-0.06%) |
Jan 14, 2021 | 16.37 | 16.38 | 16.35 | 16.36 | 5,643 | +0.03(+0.16%) |
Jan 13, 2021 | 16.34 | 16.35 | 16.32 | 16.33 | 4,345 | +0.02(+0.10%) |
Jan 12, 2021 | 16.29 | 16.31 | 16.28 | 16.31 | 5,567 | +0.00(+0.01%) |
Jan 11, 2021 | 16.26 | 16.31 | 16.26 | 16.31 | 3,456 | -0.02(-0.13%) |
Jan 08, 2021 | 16.29 | 16.33 | 16.28 | 16.33 | 4,643 | +0.04(+0.23%) |
Jan 07, 2021 | 16.34 | 16.34 | 16.28 | 16.29 | 4,766 | +0.04(+0.24%) |
Jan 06, 2021 | 16.28 | 16.28 | 16.25 | 16.25 | 4,670 | +0.03(+0.20%) |
Jan 05, 2021 | 16.17 | 16.22 | 16.17 | 16.22 | 8,021 | +0.03(+0.21%) |
Jan 04, 2021 | 16.26 | 16.26 | 16.15 | 16.19 | 2,299 | -0.06(-0.34%) |
Dec 31, 2020 | 16.24 | 16.24 | 16.24 | 6,156 | +0.03(+0.19%) | |
Dec 30, 2020 | 16.20 | 16.21 | 16.20 | 16.21 | 6,156 | +0.01(+0.07%) |
Dec 29, 2020 | 16.21 | 16.21 | 16.19 | 16.20 | 2,297 | +0.01(+0.03%) |
Dec 28, 2020 | 16.21 | 16.21 | 16.19 | 16.19 | 4,008 | +0.04(+0.27%) |
Dec 24, 2020 | 16.14 | 16.15 | 16.14 | 16.15 | 8,575 | +0.01(+0.05%) |
Dec 23, 2020 | 16.13 | 16.15 | 16.11 | 16.14 | 8,188 | +0.03(+0.20%) |
Dec 22, 2020 | 16.13 | 16.13 | 16.10 | 16.11 | 5,562 | +0.00(+0.01%) |
Dec 21, 2020 | 16.13 | 16.13 | 16.09 | 16.11 | 8,289 | -0.04(-0.24%) |
Dec 18, 2020 | 16.22 | 16.22 | 16.12 | 16.15 | 21,317 | -0.06(-0.34%) |
Dec 17, 2020 | 16.20 | 16.21 | 16.20 | 16.20 | 5,713 | +0.01(+0.06%) |
Dec 16, 2020 | 16.15 | 16.20 | 16.15 | 16.19 | 4,459 | +0.03(+0.19%) |
Dec 15, 2020 | 16.15 | 16.16 | 16.13 | 16.16 | 3,388 | +0.03(+0.16%) |
Dec 14, 2020 | 16.15 | 16.15 | 16.12 | 16.14 | 2,604 | -0.03(-0.20%) |
Dec 11, 2020 | 16.10 | 16.17 | 16.10 | 16.17 | 1,715 | +0.03(+0.18%) |
Dec 10, 2020 | 16.14 | 16.14 | 16.06 | 16.14 | 1,256 | +0.01(+0.06%) |
Dec 09, 2020 | 16.11 | 16.13 | 16.11 | 16.13 | 1,058 | +0.00(+0.00%) |
Dec 08, 2020 | 16.09 | 16.13 | 16.09 | 16.13 | 7,093 | +0.03(+0.18%) |
Dec 07, 2020 | 16.08 | 16.12 | 16.08 | 16.10 | 6,735 | +0.00(+0.00%) |
Dec 04, 2020 | 16.09 | 16.10 | 16.09 | 16.10 | 1,225 | +0.05(+0.32%) |
Dec 03, 2020 | 16.05 | 16.08 | 16.04 | 16.05 | 4,880 | +0.04(+0.23%) |
Dec 02, 2020 | 15.97 | 16.01 | 15.97 | 16.01 | 377 | +0.04(+0.22%) |
Dec 01, 2020 | 16.18 | 16.18 | 15.97 | 15.98 | 11,361 | +0.04(+0.23%) |
Nov 30, 2020 | 15.97 | 15.97 | 15.94 | 15.94 | 2,020 | -0.01(-0.09%) |
Nov 27, 2020 | 15.98 | 15.98 | 15.95 | 15.95 | 245 | -0.02(-0.13%) |
Nov 25, 2020 | 15.96 | 15.99 | 15.93 | 15.97 | 21,626 | -0.00(-0.03%) |
Nov 24, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 786 | +0.10(+0.63%) |
Nov 23, 2020 | 15.83 | 15.88 | 15.83 | 15.88 | 1,572 | +0.04(+0.22%) |
Nov 20, 2020 | 15.82 | 15.86 | 15.82 | 15.84 | 15,482 | +0.00(+0.03%) |
Nov 19, 2020 | 15.87 | 15.87 | 15.84 | 15.84 | 14,145 | -0.02(-0.10%) |
Nov 18, 2020 | 15.88 | 15.92 | 15.86 | 15.86 | 5,971 | -0.02(-0.15%) |
Nov 17, 2020 | 15.71 | 15.88 | 15.71 | 15.88 | 14,588 | +0.04(+0.23%) |
Nov 16, 2020 | 15.71 | 15.86 | 15.71 | 15.84 | 4,782 | +0.10(+0.63%) |
Nov 13, 2020 | 15.76 | 15.76 | 15.74 | 15.75 | 1,228 | -0.00(-0.01%) |
Nov 12, 2020 | 15.78 | 15.79 | 15.68 | 15.75 | 8,201 | -0.05(-0.30%) |
Nov 11, 2020 | 15.98 | 15.98 | 15.77 | 15.79 | 8,726 | +0.02(+0.12%) |
Nov 10, 2020 | 15.80 | 15.80 | 15.78 | 15.78 | 2,398 | +0.06(+0.39%) |
Nov 09, 2020 | 16.01 | 16.01 | 15.71 | 15.71 | 5,421 | +0.15(+0.99%) |
Nov 06, 2020 | 15.55 | 15.57 | 15.54 | 15.56 | 14,745 | -0.01(-0.04%) |
Nov 05, 2020 | 15.54 | 15.57 | 15.54 | 15.57 | 2,354 | +0.08(+0.49%) |
Nov 04, 2020 | 15.43 | 15.49 | 15.43 | 15.49 | 11,150 | +0.13(+0.82%) |
Nov 03, 2020 | 15.33 | 15.36 | 15.33 | 15.36 | 7,537 | +0.11(+0.70%) |
Nov 02, 2020 | 15.24 | 15.26 | 15.24 | 15.26 | 1,781 | +0.10(+0.66%) |
Oct 30, 2020 | 15.15 | 15.16 | 15.14 | 15.16 | 3,206 | -0.07(-0.43%) |
Oct 29, 2020 | 15.16 | 15.23 | 15.16 | 15.22 | 10,379 | +0.05(+0.33%) |
Oct 28, 2020 | 15.21 | 15.21 | 15.17 | 15.17 | 3,453 | -0.18(-1.20%) |
Oct 27, 2020 | 15.35 | 15.36 | 15.35 | 15.36 | 4,915 | -0.01(-0.08%) |
Oct 26, 2020 | 15.45 | 15.45 | 15.37 | 15.37 | 5,527 | -0.10(-0.68%) |
Oct 23, 2020 | 15.47 | 15.47 | 15.45 | 15.47 | 5,919 | +0.02(+0.13%) |
Oct 22, 2020 | 15.43 | 15.46 | 15.43 | 15.45 | 46,721 | +0.00(+0.01%) |
Oct 21, 2020 | 15.34 | 15.46 | 15.34 | 15.45 | 9,974 | -0.02(-0.14%) |
Oct 20, 2020 | 15.48 | 15.48 | 15.47 | 15.47 | 998 | +0.06(+0.42%) |
Oct 19, 2020 | 15.49 | 15.52 | 15.41 | 15.41 | 9,851 | -0.09(-0.57%) |
Oct 16, 2020 | 15.52 | 15.52 | 15.50 | 15.50 | 986 | +0.00(+0.01%) |
Oct 15, 2020 | 15.47 | 15.50 | 15.47 | 15.50 | 5,621 | -0.02(-0.11%) |
Oct 14, 2020 | 15.53 | 15.53 | 15.51 | 15.51 | 934 | -0.01(-0.09%) |
Oct 13, 2020 | 15.53 | 15.53 | 15.52 | 15.53 | 4,336 | -0.02(-0.13%) |
Oct 12, 2020 | 15.51 | 15.55 | 15.51 | 15.55 | 12,066 | +0.05(+0.34%) |
Oct 09, 2020 | 15.50 | 15.50 | 15.45 | 15.50 | 1,973 | +0.05(+0.33%) |
Oct 08, 2020 | 15.45 | 15.45 | 15.43 | 15.44 | 6,691 | +0.03(+0.21%) |
Oct 07, 2020 | 15.37 | 15.41 | 15.35 | 15.41 | 7,439 | +0.11(+0.70%) |
Oct 06, 2020 | 15.37 | 15.38 | 15.29 | 15.30 | 7,116 | -0.06(-0.37%) |
Oct 05, 2020 | 15.32 | 15.36 | 15.30 | 15.36 | 7,347 | +0.12(+0.77%) |
Oct 02, 2020 | 15.24 | 15.26 | 15.24 | 15.24 | 3,946 | -0.02(-0.11%) |
Oct 01, 2020 | 15.28 | 15.28 | 15.24 | 15.26 | 17,448 | +0.02(+0.16%) |
Sep 30, 2020 | 15.23 | 15.28 | 15.16 | 15.24 | 16,629 | +0.02(+0.16%) |
Sep 29, 2020 | 15.24 | 15.24 | 15.20 | 15.21 | 9,004 | +0.00(+0.01%) |
Sep 28, 2020 | 15.19 | 15.22 | 15.19 | 15.21 | 6,927 | +0.08(+0.50%) |
Sep 25, 2020 | 15.21 | 15.21 | 15.08 | 15.13 | 2,970 | +0.05(+0.33%) |
Sep 24, 2020 | 15.07 | 15.11 | 15.07 | 15.08 | 8,283 | -0.03(-0.20%) |
Sep 23, 2020 | 15.12 | 15.12 | 15.11 | 15.11 | 713 | -0.12(-0.77%) |
Sep 22, 2020 | 15.34 | 15.34 | 15.18 | 15.23 | 9,321 | +0.05(+0.32%) |
Sep 21, 2020 | 15.29 | 15.29 | 15.07 | 15.18 | 14,500 | -0.14(-0.88%) |
Sep 18, 2020 | 15.30 | 15.32 | 15.29 | 15.32 | 2,723 | -0.05(-0.30%) |
Sep 17, 2020 | 15.79 | 15.79 | 15.33 | 15.36 | 17,756 | -0.03(-0.17%) |
Sep 16, 2020 | 15.40 | 15.43 | 15.39 | 15.39 | 4,718 | +0.00(+0.01%) |
Sep 15, 2020 | 15.35 | 15.40 | 15.35 | 15.39 | 6,521 | +0.01(+0.05%) |
Sep 14, 2020 | 15.31 | 15.38 | 15.31 | 15.38 | 3,649 | +0.07(+0.47%) |
Sep 11, 2020 | 15.31 | 15.31 | 15.28 | 15.31 | 5,694 | -0.01(-0.09%) |
Sep 10, 2020 | 15.32 | 15.32 | 15.32 | 15.32 | 358 | -0.06(-0.41%) |
Sep 09, 2020 | 15.29 | 15.39 | 15.29 | 15.39 | 10,457 | +0.04(+0.29%) |
Sep 08, 2020 | 15.32 | 15.34 | 15.31 | 15.34 | 6,503 | -0.05(-0.34%) |
Sep 04, 2020 | 15.42 | 15.42 | 15.28 | 15.39 | 19,806 | +0.04(+0.26%) |
Sep 03, 2020 | 15.57 | 15.57 | 15.35 | 15.35 | 23,594 | -0.20(-1.28%) |
Sep 02, 2020 | 15.51 | 15.55 | 15.51 | 15.55 | 4,604 | +0.06(+0.40%) |
Sep 01, 2020 | 15.48 | 15.49 | 15.39 | 15.49 | 22,888 | +0.06(+0.40%) |
Aug 31, 2020 | 15.38 | 15.43 | 15.37 | 15.43 | 23,130 | +0.07(+0.48%) |
Aug 28, 2020 | 15.38 | 15.44 | 15.35 | 15.35 | 657,960 | -0.05(-0.30%) |
Aug 27, 2020 | 15.39 | 15.40 | 15.35 | 15.40 | 16,677 | +0.01(+0.06%) |
Aug 26, 2020 | 15.33 | 15.39 | 15.33 | 15.39 | 8,476 | +0.04(+0.29%) |
Aug 25, 2020 | 15.30 | 15.37 | 15.30 | 15.35 | 57,547 | +0.04(+0.24%) |
Aug 24, 2020 | 15.32 | 15.32 | 15.27 | 15.31 | 2,300 | +0.06(+0.38%) |
Aug 21, 2020 | 15.22 | 15.25 | 15.22 | 15.25 | 2,983 | -0.01(-0.09%) |
Aug 20, 2020 | 15.24 | 15.27 | 15.22 | 15.27 | 6,194 | +0.01(+0.06%) |
Aug 19, 2020 | 15.30 | 15.30 | 15.24 | 15.26 | 5,918 | +0.01(+0.07%) |
Aug 18, 2020 | 15.18 | 15.25 | 15.18 | 15.25 | 2,021 | +0.04(+0.28%) |
Aug 17, 2020 | 15.20 | 15.22 | 15.18 | 15.20 | 2,367,259 | -0.00(-0.01%) |
Aug 14, 2020 | 15.18 | 15.21 | 15.18 | 15.21 | 1,740 | +0.03(+0.19%) |
Aug 13, 2020 | 15.19 | 15.21 | 15.18 | 15.18 | 1,663 | -0.08(-0.53%) |
Aug 12, 2020 | 15.21 | 15.26 | 15.06 | 15.26 | 13,788 | +0.08(+0.54%) |
Aug 11, 2020 | 15.25 | 15.26 | 15.18 | 15.18 | 1,390 | -0.00(-0.00%) |
Aug 10, 2020 | 15.29 | 15.32 | 15.14 | 15.18 | 1,250,522 | +0.05(+0.35%) |
Aug 07, 2020 | 15.11 | 15.15 | 15.10 | 15.12 | 20,638 | +0.01(+0.04%) |
Aug 06, 2020 | 15.08 | 15.12 | 15.08 | 15.12 | 2,700 | +0.05(+0.32%) |
Aug 05, 2020 | 15.08 | 15.08 | 15.04 | 15.07 | 12,905 | +0.01(+0.08%) |
Aug 04, 2020 | 15.02 | 15.06 | 15.02 | 15.06 | 897 | -0.01(-0.03%) |
Aug 03, 2020 | 15.00 | 15.06 | 15.00 | 15.06 | 6,880 | +0.06(+0.40%) |
Jul 31, 2020 | 14.96 | 15.00 | 14.92 | 15.00 | 22,967 | +0.03(+0.18%) |
Jul 30, 2020 | 14.97 | 14.97 | 14.97 | 14.97 | 509 | -0.03(-0.21%) |
Jul 29, 2020 | 14.95 | 15.01 | 14.95 | 15.01 | 2,538 | +0.08(+0.55%) |
Jul 28, 2020 | 14.97 | 14.97 | 14.91 | 14.92 | 2,651 | -0.05(-0.30%) |
Jul 27, 2020 | 14.93 | 14.97 | 14.89 | 14.97 | 3,425 | +0.07(+0.46%) |
Jul 24, 2020 | 14.88 | 14.90 | 14.87 | 14.90 | 4,493 | -0.00(-0.02%) |
Jul 23, 2020 | 14.89 | 14.90 | 14.88 | 14.90 | 2,628 | -0.01(-0.10%) |
Jul 22, 2020 | 14.85 | 14.92 | 14.84 | 14.92 | 8,031 | +0.10(+0.65%) |
Jul 21, 2020 | 14.82 | 14.85 | 14.81 | 14.82 | 2,471 | +0.06(+0.41%) |
Jul 20, 2020 | 14.74 | 14.76 | 14.69 | 14.76 | 5,175 | +0.07(+0.45%) |
Jul 17, 2020 | 14.65 | 14.70 | 14.65 | 14.70 | 9,985 | -0.00(-0.01%) |
Jul 16, 2020 | 14.64 | 14.70 | 14.64 | 14.70 | 1,799 | +0.05(+0.36%) |
Jul 15, 2020 | 14.62 | 14.64 | 14.61 | 14.64 | 2,339 | +0.05(+0.36%) |
Jul 14, 2020 | 14.49 | 14.59 | 14.49 | 14.59 | 3,527 | +0.08(+0.52%) |
Jul 13, 2020 | 14.78 | 14.78 | 14.52 | 14.52 | 4,373 | -0.01(-0.08%) |
Jul 10, 2020 | 14.13 | 14.53 | 14.13 | 14.53 | 3,994 | +0.07(+0.51%) |
Jul 09, 2020 | 14.45 | 14.46 | 14.45 | 14.46 | 821 | -0.04(-0.24%) |
Jul 08, 2020 | 14.47 | 14.49 | 14.46 | 14.49 | 1,620 | -0.01(-0.05%) |
Jul 07, 2020 | 14.52 | 14.52 | 14.48 | 14.50 | 2,034 | -0.05(-0.34%) |
Jul 06, 2020 | 14.57 | 14.57 | 14.53 | 14.55 | 1,530 | +0.05(+0.37%) |
Jul 02, 2020 | 14.48 | 14.50 | 14.47 | 14.49 | 5,242 | +0.04(+0.28%) |
Jul 01, 2020 | 14.34 | 14.45 | 14.34 | 14.45 | 11,688 | +0.05(+0.32%) |
Jun 30, 2020 | 14.38 | 14.42 | 13.97 | 14.41 | 7,801 | +0.05(+0.34%) |
Jun 29, 2020 | 14.36 | 14.36 | 14.36 | 14.36 | 300 | -0.01(-0.10%) |
Jun 26, 2020 | 14.35 | 14.37 | 14.32 | 14.37 | 8,024 | -0.09(-0.62%) |
Jun 25, 2020 | 14.30 | 14.46 | 14.30 | 14.46 | 2,843 | -0.01(-0.08%) |
Jun 24, 2020 | 14.32 | 14.55 | 14.32 | 14.47 | 2,873 | -0.14(-0.95%) |
Jun 23, 2020 | 14.60 | 14.61 | 14.60 | 14.61 | 2,379 | -0.01(-0.07%) |
Jun 22, 2020 | 14.61 | 14.62 | 14.60 | 14.62 | 1,060 | -0.02(-0.10%) |
Jun 19, 2020 | 14.99 | 14.99 | 14.59 | 14.64 | 5,015 | +0.00(+0.03%) |
Jun 18, 2020 | 14.62 | 14.66 | 14.60 | 14.63 | 4,684 | -0.04(-0.27%) |
Jun 17, 2020 | 14.67 | 14.67 | 14.67 | 14.67 | 341 | +0.02(+0.12%) |
Jun 16, 2020 | 14.82 | 14.82 | 14.61 | 14.66 | 8,132 | +0.15(+1.04%) |
Jun 15, 2020 | 14.36 | 14.51 | 14.36 | 14.51 | 1,577 | +0.02(+0.14%) |
Jun 12, 2020 | 14.76 | 15.15 | 14.27 | 14.49 | 19,308 | +0.07(+0.51%) |
Jun 11, 2020 | 14.55 | 14.55 | 14.41 | 14.41 | 9,523 | -0.35(-2.38%) |
Jun 10, 2020 | 14.76 | 14.78 | 14.36 | 14.76 | 57,631 | -0.06(-0.38%) |
Jun 09, 2020 | 14.82 | 14.82 | 14.82 | 14.82 | 1,459 | -0.04(-0.26%) |
Jun 08, 2020 | 14.75 | 14.86 | 14.70 | 14.86 | 29,256 | +0.13(+0.88%) |
Jun 05, 2020 | 14.76 | 14.76 | 14.73 | 14.73 | 2,507 | +0.16(+1.12%) |
Jun 04, 2020 | 14.47 | 14.62 | 14.47 | 14.56 | 3,207 | +0.01(+0.05%) |
Jun 03, 2020 | 14.58 | 14.60 | 14.36 | 14.56 | 22,485 | +0.11(+0.73%) |
Jun 02, 2020 | 14.45 | 14.45 | 14.40 | 14.45 | 2,349 | +0.18(+1.24%) |