Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.84 | 15.85 | 15.84 | 15.84 | 320 | -0.00(-0.01%) |
Aug 30, 2020 | 15.87 | 15.87 | 15.84 | 15.85 | 120 | +0.00(+0.03%) |
Aug 28, 2020 | 15.84 | 15.87 | 15.81 | 15.84 | 2,587 | -0.00(-0.01%) |
Aug 27, 2020 | 15.84 | 15.85 | 15.84 | 15.84 | 273 | -0.00(-0.02%) |
Aug 26, 2020 | 15.85 | 15.85 | 15.84 | 15.85 | 294 | -0.03(-0.18%) |
Aug 25, 2020 | 15.87 | 15.88 | 15.87 | 15.87 | 280 | +0.01(+0.06%) |
Aug 24, 2020 | 15.86 | 15.87 | 15.86 | 15.86 | 292 | -0.04(-0.24%) |
Aug 23, 2020 | 15.93 | 15.93 | 15.90 | 15.90 | 123 | -0.00(-0.00%) |
Aug 21, 2020 | 15.90 | 15.93 | 15.90 | 15.90 | 2,654 | -0.00(-0.02%) |
Aug 20, 2020 | 15.90 | 15.91 | 15.90 | 15.91 | 285 | -0.00(-0.00%) |
Aug 19, 2020 | 15.90 | 15.91 | 15.90 | 15.91 | 280 | -0.01(-0.04%) |
Aug 18, 2020 | 15.91 | 15.92 | 15.91 | 15.91 | 274 | +0.02(+0.10%) |
Aug 17, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 278 | -0.01(-0.05%) |
Aug 16, 2020 | 15.93 | 15.93 | 15.90 | 15.90 | 127 | +0.00(+0.01%) |
Aug 14, 2020 | 15.90 | 15.92 | 15.87 | 15.90 | 2,731 | +0.00(+0.01%) |
Aug 13, 2020 | 15.90 | 15.91 | 15.90 | 15.90 | 284 | -0.04(-0.27%) |
Aug 12, 2020 | 15.94 | 15.95 | 15.94 | 15.94 | 273 | -0.01(-0.07%) |
Aug 11, 2020 | 15.95 | 15.96 | 15.95 | 15.96 | 285 | -0.00(-0.00%) |
Aug 10, 2020 | 15.96 | 15.96 | 15.95 | 15.96 | 857 | +0.06(+0.36%) |
Aug 09, 2020 | 16.00 | 16.00 | 15.89 | 15.90 | 148 | -0.03(-0.21%) |
Aug 07, 2020 | 15.94 | 15.97 | 15.93 | 15.93 | 2,583 | -0.01(-0.07%) |
Aug 06, 2020 | 15.94 | 15.95 | 15.94 | 15.94 | 270 | -0.03(-0.18%) |
Aug 05, 2020 | 15.97 | 15.97 | 15.96 | 15.97 | 258 | +0.01(+0.06%) |
Aug 04, 2020 | 15.96 | 15.97 | 15.96 | 15.96 | 286 | +0.02(+0.11%) |
Aug 03, 2020 | 15.95 | 15.95 | 15.94 | 15.95 | 266 | -0.00(-0.03%) |
Aug 02, 2020 | 15.99 | 15.99 | 15.95 | 15.95 | 126 | -0.02(-0.10%) |
Jul 31, 2020 | 15.94 | 15.97 | 15.93 | 15.97 | 2,418 | +0.02(+0.15%) |
Jul 30, 2020 | 15.94 | 15.95 | 15.94 | 15.94 | 265 | -0.00(-0.01%) |
Jul 29, 2020 | 15.94 | 15.95 | 15.94 | 15.95 | 260 | -0.01(-0.05%) |
Jul 28, 2020 | 15.95 | 15.96 | 15.95 | 15.95 | 281 | -0.01(-0.09%) |
Jul 27, 2020 | 15.96 | 15.97 | 15.96 | 15.97 | 277 | -0.01(-0.07%) |
Jul 26, 2020 | 15.99 | 15.99 | 15.97 | 15.98 | 162 | +0.02(+0.10%) |
Jul 24, 2020 | 15.96 | 15.98 | 15.92 | 15.96 | 2,671 | -0.01(-0.04%) |
Jul 23, 2020 | 15.96 | 15.97 | 15.96 | 15.97 | 278 | +0.00(+0.02%) |
Jul 22, 2020 | 15.96 | 15.97 | 15.96 | 15.96 | 271 | +0.01(+0.07%) |
Jul 21, 2020 | 15.96 | 15.96 | 15.95 | 15.95 | 291 | +0.01(+0.09%) |
Jul 20, 2020 | 15.94 | 15.95 | 15.94 | 15.94 | 294 | +0.02(+0.12%) |
Jul 19, 2020 | 15.97 | 15.97 | 15.92 | 15.92 | 136 | -0.01(-0.07%) |
Jul 17, 2020 | 15.93 | 15.95 | 15.91 | 15.93 | 2,828 | +0.00(+0.01%) |
Jul 16, 2020 | 15.93 | 15.93 | 15.93 | 15.93 | 280 | -0.02(-0.11%) |
Jul 15, 2020 | 15.95 | 15.95 | 15.94 | 15.95 | 136 | +0.01(+0.07%) |
Jul 14, 2020 | 15.93 | 15.94 | 15.93 | 15.93 | 264 | -0.01(-0.06%) |
Jul 13, 2020 | 15.95 | 15.95 | 15.94 | 15.94 | 289 | -0.01(-0.03%) |
Jul 12, 2020 | 15.98 | 15.98 | 15.95 | 15.95 | 162 | -0.01(-0.08%) |
Jul 10, 2020 | 15.96 | 15.99 | 15.93 | 15.96 | 2,758 | -0.00(-0.01%) |
Jul 09, 2020 | 15.96 | 15.97 | 15.96 | 15.96 | 280 | -0.03(-0.18%) |
Jul 08, 2020 | 15.99 | 16.00 | 15.99 | 15.99 | 292 | -0.01(-0.07%) |
Jul 07, 2020 | 16.00 | 16.01 | 16.00 | 16.00 | 284 | -0.03(-0.18%) |
Jul 06, 2020 | 16.03 | 16.03 | 16.03 | 16.03 | 294 | -0.07(-0.44%) |
Jul 05, 2020 | 16.12 | 16.12 | 16.10 | 16.10 | 139 | +0.01(+0.05%) |
Jul 03, 2020 | 16.09 | 16.12 | 16.08 | 16.09 | 2,800 | -0.00(-0.01%) |
Jul 02, 2020 | 16.09 | 16.10 | 16.09 | 16.09 | 278 | -0.00(-0.02%) |
Jul 01, 2020 | 16.10 | 16.10 | 16.09 | 16.10 | 274 | -0.03(-0.16%) |
Jun 30, 2020 | 16.12 | 16.13 | 16.12 | 16.12 | 255 | -0.01(-0.07%) |
Jun 29, 2020 | 16.13 | 16.14 | 16.13 | 16.14 | 272 | +0.00(+0.03%) |
Jun 28, 2020 | 16.15 | 16.15 | 16.13 | 16.13 | 102 | -0.00(-0.03%) |
Jun 26, 2020 | 16.13 | 16.16 | 16.11 | 16.14 | 2,687 | +0.00(+0.01%) |
Jun 25, 2020 | 16.13 | 16.14 | 16.13 | 16.14 | 238 | -0.02(-0.13%) |
Jun 24, 2020 | 16.15 | 16.16 | 16.15 | 16.16 | 306 | +0.01(+0.08%) |
Jun 23, 2020 | 16.14 | 16.15 | 16.14 | 16.14 | 269 | -0.01(-0.06%) |
Jun 22, 2020 | 16.15 | 16.16 | 16.15 | 16.15 | 273 | -0.00(-0.02%) |
Jun 21, 2020 | 16.17 | 16.17 | 16.14 | 16.16 | 134 | +0.00(+0.02%) |
Jun 19, 2020 | 16.15 | 16.18 | 16.15 | 16.15 | 2,729 | +0.00(+0.01%) |
Jun 18, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 312 | -0.00(-0.02%) |
Jun 17, 2020 | 16.15 | 16.16 | 16.15 | 16.15 | 272 | +0.00(+0.02%) |
Jun 16, 2020 | 16.15 | 16.16 | 16.15 | 16.15 | 277 | -0.01(-0.08%) |
Jun 15, 2020 | 16.16 | 16.17 | 16.16 | 16.16 | 272 | -0.01(-0.04%) |
Jun 14, 2020 | 16.20 | 16.20 | 16.17 | 16.17 | 140 | +0.02(+0.11%) |
Jun 12, 2020 | 16.15 | 16.18 | 16.14 | 16.15 | 2,435 | +0.00(+0.00%) |
Jun 11, 2020 | 16.15 | 16.16 | 16.15 | 16.15 | 267 | -0.01(-0.07%) |
Jun 10, 2020 | 16.16 | 16.16 | 16.16 | 16.16 | 274 | -0.00(-0.02%) |
Jun 09, 2020 | 16.16 | 16.17 | 16.16 | 16.17 | 272 | -0.01(-0.04%) |
Jun 08, 2020 | 16.17 | 16.17 | 16.17 | 16.17 | 268 | -0.02(-0.10%) |
Jun 07, 2020 | 16.23 | 16.23 | 16.19 | 16.19 | 111 | -0.02(-0.12%) |
Jun 05, 2020 | 16.20 | 16.24 | 16.17 | 16.21 | 2,498 | -0.00(-0.00%) |
Jun 04, 2020 | 16.20 | 16.21 | 16.20 | 16.21 | 284 | +0.15(+0.94%) |
Jun 03, 2020 | 16.06 | 16.06 | 16.05 | 16.06 | 97 | +0.08(+0.50%) |
Jun 02, 2020 | 15.98 | 15.98 | 15.97 | 15.98 | 261 | +0.07(+0.47%) |
Jun 01, 2020 | 15.90 | 15.91 | 15.90 | 15.90 | 289 | +0.11(+0.68%) |
May 31, 2020 | 15.82 | 15.82 | 15.79 | 15.80 | 127 | -0.02(-0.11%) |
May 29, 2020 | 15.81 | 15.84 | 15.80 | 15.81 | 4,350 | +0.00(+0.02%) |
May 28, 2020 | 15.81 | 15.82 | 15.81 | 15.81 | 384 | +0.00(+0.01%) |
May 27, 2020 | 15.81 | 15.81 | 15.80 | 15.81 | 380 | -0.02(-0.16%) |
May 26, 2020 | 15.84 | 15.84 | 15.83 | 15.83 | 273 | +0.00(+0.03%) |
May 25, 2020 | 15.83 | 15.83 | 15.83 | 15.83 | 261 | -0.01(-0.04%) |
May 24, 2020 | 15.87 | 15.87 | 15.84 | 15.84 | 141 | +0.01(+0.04%) |
May 22, 2020 | 15.83 | 15.86 | 15.82 | 15.83 | 3,988 | -0.00(-0.01%) |
May 21, 2020 | 15.83 | 15.84 | 15.83 | 15.83 | 364 | +0.04(+0.25%) |
May 20, 2020 | 15.79 | 15.80 | 15.79 | 15.79 | 397 | +0.03(+0.21%) |
May 19, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 364 | -0.00(-0.02%) |
May 18, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 381 | +0.05(+0.34%) |
May 17, 2020 | 15.75 | 15.75 | 15.71 | 15.71 | 118 | +0.00(+0.01%) |
May 15, 2020 | 15.71 | 15.74 | 15.69 | 15.71 | 3,884 | -0.00(-0.01%) |
May 14, 2020 | 15.71 | 15.71 | 15.71 | 15.71 | 380 | -0.01(-0.08%) |
May 13, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 385 | -0.00(-0.01%) |
May 12, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 366 | +0.00(+0.02%) |
May 11, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 366 | -0.02(-0.10%) |
May 10, 2020 | 15.76 | 15.76 | 15.73 | 15.74 | 283 | +0.02(+0.12%) |
May 08, 2020 | 15.72 | 15.75 | 15.71 | 15.72 | 3,976 | -0.00(-0.03%) |
May 07, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 376 | +0.00(+0.01%) |
May 06, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 387 | +0.01(+0.06%) |
May 05, 2020 | 15.71 | 15.71 | 15.71 | 15.71 | 388 | -0.01(-0.06%) |
May 04, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 401 | +0.01(+0.09%) |
May 03, 2020 | 15.71 | 15.71 | 15.69 | 15.71 | 263 | +0.03(+0.20%) |
May 01, 2020 | 15.72 | 15.74 | 15.63 | 15.68 | 4,052 | -0.05(-0.34%) |
Apr 30, 2020 | 15.72 | 15.73 | 15.72 | 15.73 | 392 | +0.01(+0.06%) |
Apr 29, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 376 | +0.00(+0.01%) |
Apr 28, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 366 | -0.00(-0.02%) |
Apr 27, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 358 | -0.04(-0.27%) |
Apr 26, 2020 | 15.78 | 15.78 | 15.76 | 15.76 | 278 | +0.01(+0.04%) |
Apr 24, 2020 | 15.76 | 15.79 | 15.75 | 15.76 | 3,746 | -0.00(-0.00%) |
Apr 23, 2020 | 15.76 | 15.76 | 15.75 | 15.76 | 261 | +0.03(+0.22%) |
Apr 22, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 275 | +0.00(+0.01%) |
Apr 21, 2020 | 15.73 | 15.73 | 15.72 | 15.72 | 284 | -0.00(-0.00%) |
Apr 20, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 243 | -0.02(-0.12%) |
Apr 19, 2020 | 15.77 | 15.77 | 15.74 | 15.74 | 107 | +0.02(+0.13%) |
Apr 17, 2020 | 15.72 | 15.75 | 15.72 | 15.72 | 2,619 | +0.00(+0.01%) |
Apr 16, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 289 | -0.04(-0.25%) |
Apr 15, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 253 | +0.00(+0.01%) |
Apr 14, 2020 | 15.76 | 15.76 | 15.75 | 15.76 | 269 | -0.02(-0.11%) |
Apr 13, 2020 | 15.79 | 15.79 | 15.78 | 15.78 | 272 | +0.02(+0.14%) |
Apr 12, 2020 | 15.76 | 15.76 | 15.74 | 15.75 | 98 | +0.02(+0.10%) |
Apr 10, 2020 | 15.76 | 15.77 | 15.72 | 15.74 | 4,193 | -0.01(-0.07%) |
Apr 09, 2020 | 15.76 | 15.76 | 15.75 | 15.75 | 419 | +0.03(+0.19%) |
Apr 08, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 393 | -0.03(-0.19%) |
Apr 07, 2020 | 15.76 | 15.76 | 15.75 | 15.75 | 376 | +0.03(+0.18%) |
Apr 06, 2020 | 15.73 | 15.73 | 15.72 | 15.72 | 194 | +0.00(+0.03%) |
Apr 05, 2020 | 15.73 | 15.73 | 15.71 | 15.72 | 84 | -0.01(-0.04%) |
Apr 03, 2020 | 15.72 | 15.75 | 15.71 | 15.72 | 4,230 | +0.00(+0.00%) |
Apr 02, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 403 | +0.00(+0.02%) |
Apr 01, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 404 | +0.01(+0.06%) |
Mar 31, 2020 | 15.71 | 15.72 | 15.71 | 15.71 | 404 | -0.03(-0.21%) |
Mar 30, 2020 | 15.74 | 15.75 | 15.74 | 15.74 | 396 | +0.18(+1.18%) |
Mar 29, 2020 | 15.57 | 15.57 | 15.47 | 15.56 | 223 | -0.15(-0.95%) |
Mar 27, 2020 | 15.72 | 15.75 | 15.71 | 15.71 | 4,249 | -0.01(-0.05%) |
Mar 26, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 396 | +0.00(+0.01%) |
Mar 25, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 430 | -0.00(-0.02%) |
Mar 24, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 380 | -0.00(-0.00%) |
Mar 23, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 412 | -0.05(-0.31%) |
Mar 22, 2020 | 15.65 | 15.77 | 15.65 | 15.77 | 69 | +0.05(+0.31%) |
Mar 20, 2020 | 15.72 | 15.75 | 15.71 | 15.72 | 4,192 | -0.00(-0.03%) |
Mar 19, 2020 | 15.72 | 15.73 | 15.72 | 15.73 | 382 | +0.01(+0.05%) |
Mar 18, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 423 | -0.01(-0.03%) |
Mar 17, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 395 | -0.00(-0.01%) |
Mar 16, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 357 | +0.12(+0.80%) |
Mar 15, 2020 | 15.64 | 15.69 | 15.60 | 15.60 | 42 | -0.07(-0.44%) |
Mar 13, 2020 | 15.67 | 15.70 | 15.67 | 15.67 | 3,728 | -0.00(-0.01%) |
Mar 12, 2020 | 15.67 | 15.68 | 15.67 | 15.67 | 371 | -0.01(-0.06%) |
Mar 11, 2020 | 15.68 | 15.68 | 15.68 | 15.68 | 106 | -0.02(-0.13%) |
Mar 10, 2020 | 15.70 | 15.70 | 15.69 | 15.70 | 96 | +0.02(+0.13%) |
Mar 09, 2020 | 15.68 | 15.68 | 15.68 | 15.68 | 86 | +0.18(+1.14%) |
Mar 08, 2020 | 15.56 | 15.56 | 15.50 | 15.50 | 125 | -0.12(-0.76%) |
Mar 06, 2020 | 15.62 | 15.64 | 15.62 | 15.62 | 725 | +0.00(+0.01%) |
Mar 05, 2020 | 15.62 | 15.62 | 15.62 | 15.62 | 60 | -0.01(-0.04%) |
Mar 04, 2020 | 15.63 | 15.63 | 15.62 | 15.63 | 69 | +0.00(+0.01%) |
Mar 03, 2020 | 15.63 | 15.63 | 15.62 | 15.62 | 119 | +0.01(+0.05%) |
Mar 02, 2020 | 15.61 | 15.62 | 15.61 | 15.61 | 102 | +0.05(+0.32%) |
Mar 01, 2020 | 15.60 | 15.60 | 15.56 | 15.56 | 109 | -0.04(-0.27%) |
Feb 28, 2020 | 15.60 | 15.61 | 15.57 | 15.61 | 1,194 | +0.00(+0.01%) |
Feb 27, 2020 | 15.60 | 15.61 | 15.60 | 15.60 | 109 | +0.03(+0.18%) |
Feb 26, 2020 | 15.57 | 15.58 | 15.57 | 15.58 | 115 | +0.02(+0.10%) |
Feb 25, 2020 | 15.56 | 15.56 | 15.56 | 15.56 | 108 | +0.03(+0.18%) |
Feb 24, 2020 | 15.53 | 15.53 | 15.53 | 0 | -0.02(-0.11%) | |
Feb 23, 2020 | 15.58 | 15.58 | 15.55 | 15.55 | 109 | +0.02(+0.13%) |
Feb 21, 2020 | 15.54 | 15.55 | 15.52 | 15.53 | 3,390 | -0.00(-0.00%) |
Feb 20, 2020 | 15.54 | 15.54 | 15.53 | 15.53 | 191 | -0.04(-0.26%) |
Feb 19, 2020 | 15.57 | 15.58 | 15.57 | 15.57 | 206 | -0.01(-0.04%) |
Feb 18, 2020 | 15.58 | 15.58 | 15.57 | 15.58 | 146 | -0.04(-0.23%) |
Feb 17, 2020 | 15.61 | 15.61 | 15.61 | 15.61 | 151 | -0.05(-0.34%) |
Feb 16, 2020 | 15.68 | 15.68 | 15.66 | 15.67 | 105 | -0.01(-0.05%) |
Feb 14, 2020 | 15.67 | 15.70 | 15.64 | 15.67 | 3,812 | +0.01(+0.04%) |
Feb 13, 2020 | 15.67 | 15.67 | 15.67 | 15.67 | 196 | -0.03(-0.20%) |
Feb 12, 2020 | 15.70 | 15.70 | 15.70 | 15.70 | 225 | +0.01(+0.06%) |
Feb 11, 2020 | 15.69 | 15.70 | 15.68 | 15.69 | 239 | -0.01(-0.06%) |
Feb 10, 2020 | 15.70 | 15.70 | 15.70 | 15.70 | 212 | -0.06(-0.36%) |
Feb 09, 2020 | 15.77 | 15.77 | 15.76 | 15.76 | 85 | +0.01(+0.04%) |
Feb 07, 2020 | 15.73 | 15.76 | 15.72 | 15.75 | 3,543 | +0.02(+0.14%) |
Feb 06, 2020 | 15.73 | 15.73 | 15.73 | 15.73 | 190 | -0.02(-0.15%) |
Feb 05, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 163 | -0.02(-0.11%) |
Feb 04, 2020 | 15.77 | 15.77 | 15.77 | 15.77 | 145 | -0.03(-0.19%) |
Feb 03, 2020 | 15.80 | 15.81 | 15.80 | 15.80 | 155 | +0.02(+0.11%) |
Feb 02, 2020 | 15.81 | 15.81 | 15.78 | 15.78 | 106 | +0.01(+0.09%) |
Jan 31, 2020 | 15.77 | 15.80 | 15.77 | 15.77 | 2,237 | -0.00(-0.03%) |
Jan 30, 2020 | 15.77 | 15.78 | 15.77 | 15.77 | 142 | +0.00(+0.01%) |
Jan 29, 2020 | 15.77 | 15.78 | 15.77 | 15.77 | 139 | +0.00(+0.01%) |
Jan 28, 2020 | 15.77 | 15.77 | 15.77 | 15.77 | 142 | +0.01(+0.06%) |
Jan 27, 2020 | 15.76 | 15.77 | 15.76 | 15.76 | 144 | -0.01(-0.05%) |
Jan 26, 2020 | 15.79 | 15.79 | 15.77 | 15.77 | 108 | -0.00(-0.02%) |
Jan 24, 2020 | 15.74 | 15.78 | 15.71 | 15.77 | 2,669 | +0.03(+0.20%) |
Jan 23, 2020 | 15.74 | 15.75 | 15.74 | 15.74 | 180 | -0.03(-0.18%) |
Jan 22, 2020 | 15.77 | 15.77 | 15.77 | 15.77 | 179 | +0.00(+0.01%) |
Jan 21, 2020 | 15.77 | 15.77 | 15.77 | 15.77 | 150 | +0.01(+0.05%) |
Jan 20, 2020 | 15.76 | 15.76 | 15.75 | 15.76 | 164 | -0.05(-0.29%) |
Jan 19, 2020 | 15.82 | 15.82 | 15.80 | 15.81 | 86 | +0.00(+0.02%) |
Jan 17, 2020 | 15.80 | 15.82 | 15.76 | 15.80 | 2,832 | +0.00(+0.01%) |
Jan 16, 2020 | 15.80 | 15.80 | 15.80 | 15.80 | 189 | -0.03(-0.18%) |
Jan 15, 2020 | 15.83 | 15.84 | 15.83 | 15.83 | 168 | -0.02(-0.14%) |
Jan 14, 2020 | 15.85 | 15.86 | 15.85 | 15.85 | 124 | -0.05(-0.31%) |
Jan 13, 2020 | 15.90 | 15.91 | 15.90 | 15.90 | 154 | +0.08(+0.49%) |
Jan 12, 2020 | 15.95 | 15.95 | 15.82 | 15.83 | 93 | -0.14(-0.89%) |
Jan 10, 2020 | 15.97 | 16.00 | 15.96 | 15.97 | 2,876 | -0.00(-0.00%) |
Jan 09, 2020 | 15.97 | 15.97 | 15.96 | 15.97 | 179 | -0.03(-0.22%) |
Jan 08, 2020 | 16.00 | 16.01 | 16.00 | 16.00 | 185 | -0.04(-0.28%) |
Jan 07, 2020 | 16.05 | 16.06 | 16.04 | 16.05 | 157 | -0.00(-0.01%) |
Jan 06, 2020 | 16.05 | 16.05 | 16.04 | 16.05 | 143 | +0.04(+0.25%) |
Jan 05, 2020 | 16.03 | 16.03 | 16.01 | 16.01 | 68 | -0.00(-0.01%) |
Jan 03, 2020 | 16.01 | 16.04 | 16.00 | 16.01 | 2,792 | -0.00(-0.00%) |
Jan 02, 2020 | 16.01 | 16.01 | 16.01 | 16.01 | 161 | -0.00(-0.02%) |
Jan 01, 2020 | 15.98 | 16.02 | 15.98 | 16.01 | 165 | -0.00(-0.00%) |
Dec 31, 2019 | 16.02 | 16.02 | 16.01 | 16.01 | 65 | -0.01(-0.04%) |
Dec 30, 2019 | 16.02 | 16.03 | 16.02 | 16.02 | 174 | +0.01(+0.06%) |
Dec 29, 2019 | 16.04 | 16.04 | 16.01 | 16.01 | 49 | -0.00(-0.02%) |
Dec 27, 2019 | 16.02 | 16.03 | 15.98 | 16.01 | 1,255 | -0.00(-0.02%) |
Dec 26, 2019 | 16.02 | 16.02 | 16.02 | 16.02 | 66 | -0.00(-0.01%) |
Dec 25, 2019 | 15.91 | 16.02 | 15.82 | 16.02 | 83 | -0.01(-0.04%) |
Dec 24, 2019 | 16.03 | 16.03 | 16.02 | 16.03 | 95 | -0.00(-0.03%) |
Dec 23, 2019 | 16.03 | 16.03 | 16.03 | 16.03 | 174 | +0.01(+0.08%) |
Dec 22, 2019 | 16.03 | 16.03 | 16.01 | 16.02 | 103 | -0.01(-0.04%) |
Dec 20, 2019 | 16.02 | 16.04 | 15.99 | 16.02 | 2,915 | +0.01(+0.03%) |
Dec 19, 2019 | 16.02 | 16.02 | 16.02 | 16.02 | 160 | -0.01(-0.04%) |
Dec 18, 2019 | 16.03 | 16.03 | 16.02 | 16.03 | 175 | +0.02(+0.15%) |
Dec 17, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 217 | -0.01(-0.07%) |
Dec 16, 2019 | 16.01 | 16.02 | 16.01 | 16.01 | 197 | -0.07(-0.46%) |
Dec 15, 2019 | 16.10 | 16.10 | 16.08 | 16.09 | 89 | -0.00(-0.02%) |
Dec 13, 2019 | 16.09 | 16.12 | 16.07 | 16.09 | 3,819 | -0.00(-0.01%) |
Dec 12, 2019 | 16.09 | 16.10 | 16.08 | 16.09 | 251 | -0.03(-0.22%) |
Dec 11, 2019 | 16.12 | 16.13 | 16.12 | 16.13 | 197 | -0.00(-0.01%) |
Dec 10, 2019 | 16.13 | 16.13 | 16.13 | 16.13 | 222 | +0.04(+0.24%) |
Dec 09, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 202 | -0.03(-0.18%) |
Dec 08, 2019 | 16.14 | 16.14 | 16.12 | 16.12 | 93 | +0.01(+0.06%) |
Dec 06, 2019 | 16.11 | 16.14 | 16.11 | 16.11 | 3,215 | +0.00(+0.00%) |
Dec 05, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 207 | +0.02(+0.13%) |
Dec 04, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 222 | -0.00(-0.00%) |
Dec 03, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 228 | +0.02(+0.10%) |
Dec 02, 2019 | 16.07 | 16.08 | 16.07 | 16.07 | 220 | -0.02(-0.14%) |
Dec 01, 2019 | 16.11 | 16.11 | 16.09 | 16.10 | 99 | +0.00(+0.01%) |
Nov 29, 2019 | 16.10 | 16.12 | 16.04 | 16.10 | 3,600 | +0.01(+0.03%) |
Nov 28, 2019 | 16.10 | 16.10 | 16.09 | 16.09 | 188 | -0.00(-0.02%) |
Nov 27, 2019 | 16.09 | 16.10 | 16.09 | 16.09 | 226 | +0.00(+0.01%) |
Nov 26, 2019 | 16.09 | 16.10 | 16.09 | 16.09 | 212 | -0.02(-0.14%) |
Nov 25, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 221 | +0.04(+0.23%) |
Nov 24, 2019 | 16.11 | 16.11 | 16.08 | 16.08 | 264 | -0.00(-0.02%) |
Nov 22, 2019 | 16.08 | 16.11 | 16.05 | 16.08 | 3,764 | +0.00(+0.00%) |
Nov 21, 2019 | 16.08 | 16.08 | 16.08 | 16.08 | 216 | +0.01(+0.05%) |
Nov 20, 2019 | 16.07 | 16.07 | 16.07 | 16.07 | 165 | -0.00(-0.01%) |
Nov 19, 2019 | 16.07 | 16.08 | 16.07 | 16.07 | 210 | -0.03(-0.17%) |
Nov 18, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 214 | -0.01(-0.05%) |
Nov 17, 2019 | 16.13 | 16.13 | 16.11 | 16.11 | 101 | +0.01(+0.04%) |
Nov 15, 2019 | 16.10 | 16.13 | 16.09 | 16.10 | 3,835 | +0.00(+0.01%) |
Nov 14, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 205 | -0.01(-0.05%) |
Nov 13, 2019 | 16.11 | 16.11 | 16.11 | 1 | +0.01(+0.06%) | |
Nov 12, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 228 | -0.02(-0.13%) |
Nov 11, 2019 | 16.12 | 16.12 | 16.12 | 16.12 | 212 | -0.00(-0.03%) |
Nov 10, 2019 | 16.14 | 16.14 | 16.12 | 16.12 | 97 | +0.00(+0.02%) |
Nov 08, 2019 | 16.11 | 16.14 | 16.11 | 16.12 | 3,946 | +0.01(+0.07%) |
Nov 07, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 246 | -0.00(-0.01%) |
Nov 06, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 215 | +0.01(+0.06%) |
Nov 05, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 209 | +0.02(+0.13%) |
Nov 04, 2019 | 16.09 | 16.09 | 16.08 | 16.08 | 218 | -0.03(-0.21%) |
Nov 03, 2019 | 16.14 | 16.14 | 16.11 | 16.11 | 232 | +0.00(+0.02%) |
Nov 01, 2019 | 16.11 | 16.14 | 16.10 | 16.11 | 3,963 | -0.00(-0.00%) |
Oct 31, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 376 | +0.00(+0.01%) |
Oct 30, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 394 | +0.01(+0.06%) |
Oct 29, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 378 | -0.01(-0.06%) |
Oct 28, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 363 | +0.01(+0.03%) |
Oct 27, 2019 | 16.11 | 16.11 | 16.11 | 4 | -0.01(-0.03%) | |
Oct 25, 2019 | 16.10 | 16.15 | 16.10 | 16.11 | 3,844 | -0.01(-0.07%) |
Oct 24, 2019 | 16.10 | 16.12 | 16.10 | 16.12 | 375 | -0.04(-0.26%) |
Oct 23, 2019 | 16.16 | 16.16 | 16.16 | 16.16 | 382 | -0.01(-0.05%) |
Oct 22, 2019 | 16.17 | 16.17 | 16.17 | 16.17 | 372 | -0.00(-0.00%) |
Oct 21, 2019 | 16.17 | 16.17 | 16.17 | 16.17 | 371 | -0.08(-0.47%) |
Oct 20, 2019 | 16.27 | 16.27 | 16.24 | 16.25 | 144 | +0.03(+0.16%) |
Oct 18, 2019 | 16.20 | 16.25 | 16.19 | 16.22 | 2,893 | +0.02(+0.11%) |
Oct 17, 2019 | 16.20 | 16.21 | 16.20 | 16.20 | 263 | +0.00(+0.02%) |
Oct 16, 2019 | 16.20 | 16.20 | 16.20 | 16.20 | 266 | -0.01(-0.06%) |
Oct 15, 2019 | 16.21 | 16.22 | 16.21 | 16.21 | 308 | -0.02(-0.13%) |
Oct 14, 2019 | 16.23 | 16.24 | 16.23 | 16.23 | 270 | -0.04(-0.26%) |
Oct 13, 2019 | 16.29 | 16.29 | 16.27 | 16.28 | 160 | +0.02(+0.15%) |
Oct 11, 2019 | 16.25 | 16.28 | 16.24 | 16.25 | 2,849 | +0.00(+0.01%) |
Oct 10, 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 304 | -0.02(-0.10%) |
Oct 09, 2019 | 16.27 | 16.27 | 16.27 | 16.27 | 286 | +0.01(+0.05%) |
Oct 08, 2019 | 16.26 | 16.26 | 16.25 | 16.26 | 323 | -0.02(-0.12%) |
Oct 07, 2019 | 16.28 | 16.29 | 16.28 | 16.28 | 339 | -0.00(-0.00%) |
Oct 06, 2019 | 16.32 | 16.32 | 16.28 | 16.28 | 102 | -0.00(-0.01%) |
Oct 04, 2019 | 16.28 | 16.31 | 16.27 | 16.28 | 3,401 | +0.00(+0.01%) |
Oct 03, 2019 | 16.28 | 16.29 | 16.28 | 16.28 | 360 | -0.02(-0.14%) |
Oct 02, 2019 | 16.31 | 16.31 | 16.30 | 16.30 | 345 | +0.05(+0.32%) |
Oct 01, 2019 | 16.26 | 16.26 | 16.25 | 16.25 | 321 | -0.00(-0.00%) |
Sep 30, 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 222 | -0.03(-0.20%) |
Sep 29, 2019 | 16.31 | 16.31 | 16.28 | 16.28 | 88 | +0.00(+0.01%) |
Sep 27, 2019 | 16.28 | 16.30 | 16.26 | 16.28 | 2,851 | +0.00(+0.01%) |
Sep 26, 2019 | 16.28 | 16.29 | 16.28 | 16.28 | 242 | +0.03(+0.21%) |
Sep 25, 2019 | 16.25 | 16.25 | 16.24 | 16.25 | 237 | -0.03(-0.21%) |
Sep 24, 2019 | 16.28 | 16.28 | 16.28 | 16.28 | 268 | +0.00(+0.01%) |
Sep 23, 2019 | 16.28 | 16.28 | 16.27 | 16.28 | 248 | -0.01(-0.07%) |
Sep 22, 2019 | 16.32 | 16.32 | 16.29 | 16.29 | 70 | +0.01(+0.03%) |
Sep 20, 2019 | 16.29 | 16.31 | 16.27 | 16.29 | 3,355 | +0.00(+0.01%) |
Sep 19, 2019 | 16.29 | 16.29 | 16.28 | 16.28 | 245 | -0.04(-0.23%) |
Sep 18, 2019 | 16.32 | 16.33 | 16.32 | 16.32 | 235 | +0.02(+0.11%) |
Sep 17, 2019 | 16.30 | 16.31 | 16.30 | 16.30 | 241 | -0.01(-0.06%) |
Sep 16, 2019 | 16.32 | 16.32 | 16.31 | 16.31 | 239 | -0.08(-0.46%) |
Sep 15, 2019 | 16.42 | 16.42 | 16.39 | 16.39 | 201 | -0.01(-0.04%) |
Sep 13, 2019 | 16.38 | 16.42 | 16.38 | 16.39 | 3,398 | +0.00(+0.01%) |
Sep 12, 2019 | 16.38 | 16.40 | 16.38 | 16.39 | 355 | -0.01(-0.05%) |
Sep 11, 2019 | 16.40 | 16.41 | 16.40 | 16.40 | 233 | -0.03(-0.17%) |
Sep 10, 2019 | 16.43 | 16.43 | 16.43 | 16.43 | 231 | -0.00(-0.02%) |
Sep 09, 2019 | 16.43 | 16.43 | 16.43 | 16.43 | 215 | -0.05(-0.28%) |
Sep 08, 2019 | 16.50 | 16.50 | 16.48 | 16.48 | 92 | +0.00(+0.03%) |
Sep 06, 2019 | 16.45 | 16.48 | 16.44 | 16.47 | 4,013 | +0.02(+0.14%) |
Sep 05, 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 233 | -0.05(-0.28%) |
Sep 04, 2019 | 16.50 | 16.50 | 16.49 | 16.50 | 228 | -0.02(-0.14%) |
Sep 03, 2019 | 16.52 | 16.53 | 16.52 | 16.52 | 227 | -0.01(-0.07%) |
Sep 02, 2019 | 16.54 | 16.54 | 16.53 | 16.53 | 231 | +0.03(+0.17%) |