Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.02 | 15.02 | 14.83 | 14.92 | 8,367 | -0.28(-1.85%) |
Oct 29, 2020 | 15.16 | 15.21 | 15.16 | 15.20 | 21,871 | +0.30(+2.01%) |
Oct 28, 2020 | 15.02 | 15.02 | 14.85 | 14.90 | 2,152 | -0.24(-1.56%) |
Oct 27, 2020 | 15.05 | 15.14 | 15.05 | 15.14 | 634 | +0.26(+1.75%) |
Oct 26, 2020 | 14.85 | 14.88 | 14.81 | 14.88 | 1,546 | -0.16(-1.08%) |
Oct 23, 2020 | 15.07 | 15.07 | 15.04 | 15.04 | 220 | -0.07(-0.45%) |
Oct 22, 2020 | 15.09 | 15.16 | 15.09 | 15.11 | 1,652 | -0.08(-0.56%) |
Oct 21, 2020 | 15.30 | 15.30 | 15.20 | 15.20 | 1,522 | -0.05(-0.30%) |
Oct 20, 2020 | 15.20 | 15.28 | 15.20 | 15.24 | 2,491 | +0.23(+1.52%) |
Oct 19, 2020 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | -0.14(-0.95%) |
Oct 16, 2020 | 15.16 | 15.18 | 15.16 | 15.16 | 330 | +0.05(+0.36%) |
Oct 15, 2020 | 15.03 | 15.10 | 15.03 | 15.10 | 590 | -0.20(-1.31%) |
Oct 14, 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 143 | -0.09(-0.57%) |
Oct 13, 2020 | 15.41 | 15.41 | 15.31 | 15.39 | 813 | +0.01(+0.08%) |
Oct 12, 2020 | 15.38 | 15.38 | 15.38 | 15.38 | 40 | +0.17(+1.09%) |
Oct 09, 2020 | 15.10 | 15.21 | 15.10 | 15.21 | 330 | +0.19(+1.26%) |
Oct 08, 2020 | 15.03 | 15.03 | 15.03 | 15.03 | 7 | +0.08(+0.51%) |
Oct 07, 2020 | 14.92 | 15.00 | 14.91 | 14.95 | 18,195 | +0.29(+1.98%) |
Oct 06, 2020 | 14.75 | 14.75 | 14.66 | 14.66 | 484 | +0.08(+0.55%) |
Oct 05, 2020 | 14.45 | 14.58 | 14.45 | 14.58 | 268 | +0.17(+1.20%) |
Oct 02, 2020 | 14.47 | 14.51 | 14.41 | 14.41 | 880 | -0.20(-1.34%) |
Oct 01, 2020 | 14.54 | 14.61 | 14.54 | 14.60 | 3,230 | +0.11(+0.74%) |
Sep 30, 2020 | 14.49 | 14.50 | 14.47 | 14.49 | 717 | +0.28(+1.96%) |
Sep 29, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 243 | +0.04(+0.29%) |
Sep 28, 2020 | 14.20 | 14.20 | 14.14 | 14.17 | 293 | +0.14(+1.02%) |
Sep 25, 2020 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | -0.02(-0.12%) |
Sep 24, 2020 | 13.95 | 14.11 | 13.95 | 14.05 | 837 | -0.09(-0.66%) |
Sep 23, 2020 | 14.14 | 14.14 | 14.14 | 14.14 | 30 | -0.25(-1.70%) |
Sep 22, 2020 | 14.27 | 14.39 | 14.27 | 14.39 | 879 | -0.12(-0.84%) |
Sep 21, 2020 | 14.26 | 14.51 | 14.14 | 14.51 | 1,429 | -0.08(-0.55%) |
Sep 18, 2020 | 14.63 | 14.63 | 14.55 | 14.59 | 1,321 | -0.05(-0.37%) |
Sep 17, 2020 | 14.64 | 14.64 | 14.64 | 14.64 | 23 | -0.13(-0.86%) |
Sep 16, 2020 | 14.83 | 14.83 | 14.77 | 14.77 | 434 | +0.00(+0.00%) |
Sep 15, 2020 | 14.81 | 14.81 | 14.71 | 14.77 | 1,041 | +0.18(+1.24%) |
Sep 14, 2020 | 14.59 | 14.61 | 14.59 | 14.59 | 1,481 | +0.25(+1.74%) |
Sep 11, 2020 | 14.39 | 14.46 | 14.34 | 14.34 | 1,541 | +0.08(+0.56%) |
Sep 10, 2020 | 14.48 | 14.48 | 14.26 | 14.26 | 341 | -0.21(-1.46%) |
Sep 09, 2020 | 14.47 | 14.47 | 14.47 | 14.47 | 77 | +0.21(+1.48%) |
Sep 08, 2020 | 14.27 | 14.33 | 14.26 | 14.26 | 728 | -0.30(-2.05%) |
Sep 04, 2020 | 14.43 | 14.56 | 14.43 | 14.56 | 990 | +0.04(+0.30%) |
Sep 03, 2020 | 14.65 | 14.71 | 14.41 | 14.51 | 2,492 | -0.29(-1.94%) |
Sep 02, 2020 | 14.74 | 14.80 | 14.74 | 14.80 | 336 | +0.06(+0.40%) |
Sep 01, 2020 | 14.74 | 14.74 | 14.74 | 14.74 | 64 | +0.25(+1.70%) |
Aug 31, 2020 | 14.58 | 14.58 | 14.41 | 14.50 | 4,862 | -0.37(-2.52%) |
Aug 28, 2020 | 14.85 | 14.87 | 14.85 | 14.87 | 44,370 | +0.16(+1.10%) |
Aug 27, 2020 | 14.70 | 14.73 | 14.70 | 14.71 | 707 | -0.03(-0.19%) |
Aug 26, 2020 | 14.73 | 14.74 | 14.73 | 14.74 | 1,254 | +0.05(+0.32%) |
Aug 25, 2020 | 14.63 | 14.69 | 14.63 | 14.69 | 576 | +0.09(+0.64%) |
Aug 24, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 404 | +0.23(+1.61%) |
Aug 21, 2020 | 14.33 | 14.36 | 14.33 | 14.36 | 110 | +0.02(+0.16%) |
Aug 20, 2020 | 14.13 | 14.34 | 14.07 | 14.34 | 1,221 | -0.03(-0.22%) |
Aug 19, 2020 | 14.54 | 14.54 | 14.37 | 14.37 | 1,819 | -0.25(-1.74%) |
Aug 18, 2020 | 14.63 | 14.63 | 14.63 | 14.63 | 4 | +0.11(+0.76%) |
Aug 17, 2020 | 14.44 | 14.52 | 14.44 | 14.52 | 441 | +0.18(+1.26%) |
Aug 14, 2020 | 14.35 | 14.35 | 14.34 | 14.34 | 1,100 | -0.01(-0.06%) |
Aug 13, 2020 | 14.35 | 14.35 | 14.35 | 14.35 | 111 | -0.05(-0.36%) |
Aug 12, 2020 | 14.44 | 14.44 | 14.39 | 14.40 | 19,652 | +0.07(+0.48%) |
Aug 11, 2020 | 14.45 | 14.45 | 14.33 | 14.33 | 1,629 | -0.15(-1.03%) |
Aug 10, 2020 | 14.45 | 14.50 | 14.45 | 14.48 | 2,201 | -0.02(-0.11%) |
Aug 07, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 110 | -0.21(-1.45%) |
Aug 06, 2020 | 14.70 | 14.71 | 14.62 | 14.71 | 1,404 | +0.02(+0.16%) |
Aug 05, 2020 | 14.72 | 14.72 | 14.63 | 14.68 | 1,263 | +0.18(+1.26%) |
Aug 04, 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 2 | +0.19(+1.32%) |
Aug 03, 2020 | 14.32 | 14.32 | 14.28 | 14.31 | 463 | +0.12(+0.88%) |
Jul 31, 2020 | 14.19 | 14.19 | 14.19 | 14.19 | 110 | -0.07(-0.51%) |
Jul 30, 2020 | 14.17 | 14.26 | 14.17 | 14.26 | 394 | -0.11(-0.79%) |
Jul 29, 2020 | 14.32 | 14.37 | 14.32 | 14.37 | 554 | +0.25(+1.77%) |
Jul 28, 2020 | 14.16 | 14.16 | 14.12 | 14.12 | 768 | -0.16(-1.10%) |
Jul 27, 2020 | 14.21 | 14.28 | 14.21 | 14.28 | 334 | +0.36(+2.59%) |
Jul 24, 2020 | 13.92 | 13.92 | 13.92 | 13.92 | 110 | +0.06(+0.47%) |
Jul 23, 2020 | 14.00 | 14.00 | 13.83 | 13.85 | 3,744 | -0.11(-0.82%) |
Jul 22, 2020 | 13.97 | 13.97 | 13.97 | 13.97 | 99 | +0.06(+0.40%) |
Jul 21, 2020 | 14.00 | 14.04 | 13.91 | 13.91 | 3,156 | +0.08(+0.57%) |
Jul 20, 2020 | 13.65 | 13.83 | 13.65 | 13.83 | 1,648 | +0.10(+0.71%) |
Jul 17, 2020 | 13.74 | 13.74 | 13.74 | 13.74 | 110 | +0.17(+1.27%) |
Jul 16, 2020 | 13.56 | 13.56 | 13.56 | 13.56 | 89 | -0.25(-1.82%) |
Jul 15, 2020 | 13.84 | 13.87 | 13.81 | 13.81 | 525 | -0.01(-0.04%) |
Jul 14, 2020 | 12.28 | 13.82 | 12.28 | 13.82 | 4,983 | +0.17(+1.28%) |
Jul 13, 2020 | 13.90 | 13.96 | 13.65 | 13.65 | 6,321 | -0.13(-0.91%) |
Jul 10, 2020 | 13.67 | 13.77 | 13.67 | 13.77 | 220 | -0.06(-0.45%) |
Jul 09, 2020 | 13.98 | 13.98 | 13.74 | 13.83 | 68,674 | +0.10(+0.71%) |
Jul 08, 2020 | 13.58 | 13.74 | 13.58 | 13.74 | 683 | +0.32(+2.42%) |
Jul 07, 2020 | 13.58 | 13.58 | 13.41 | 13.41 | 459 | -0.18(-1.32%) |
Jul 06, 2020 | 13.47 | 13.59 | 13.47 | 13.59 | 380 | +0.45(+3.44%) |
Jul 02, 2020 | 13.19 | 13.27 | 13.14 | 13.14 | 2,752 | +0.19(+1.45%) |
Jul 01, 2020 | 12.95 | 12.95 | 12.95 | 12.95 | 115 | +0.14(+1.07%) |
Jun 30, 2020 | 12.79 | 12.84 | 12.78 | 12.81 | 4,734 | -0.01(-0.05%) |
Jun 29, 2020 | 12.82 | 12.82 | 12.82 | 12.82 | 235 | +0.02(+0.14%) |
Jun 26, 2020 | 12.85 | 12.85 | 12.80 | 12.80 | 330 | -0.17(-1.29%) |
Jun 25, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 3 | +0.14(+1.11%) |
Jun 24, 2020 | 12.92 | 12.92 | 12.83 | 12.83 | 1,000 | -0.17(-1.33%) |
Jun 23, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 75 | +0.16(+1.25%) |
Jun 22, 2020 | 12.73 | 12.88 | 12.73 | 12.84 | 765 | +0.15(+1.21%) |
Jun 19, 2020 | 12.69 | 12.69 | 12.69 | 12.69 | 330 | +0.09(+0.74%) |
Jun 18, 2020 | 12.59 | 12.59 | 12.59 | 12.59 | 581 | -0.05(-0.39%) |
Jun 17, 2020 | 12.67 | 12.67 | 12.64 | 12.64 | 256 | +0.13(+1.04%) |
Jun 16, 2020 | 12.70 | 12.70 | 12.51 | 12.51 | 1,071 | +0.05(+0.40%) |
Jun 15, 2020 | 12.31 | 12.48 | 12.29 | 12.46 | 4,848 | -0.12(-0.92%) |
Jun 12, 2020 | 12.61 | 12.61 | 12.51 | 12.58 | 330 | +0.30(+2.45%) |
Jun 11, 2020 | 12.37 | 12.37 | 12.28 | 12.28 | 2,302 | -0.63(-4.88%) |
Jun 10, 2020 | 12.88 | 12.91 | 12.88 | 12.91 | 1,154 | +0.14(+1.08%) |
Jun 09, 2020 | 12.75 | 12.88 | 12.74 | 12.77 | 15,791 | -0.13(-0.99%) |
Jun 08, 2020 | 12.82 | 12.90 | 12.82 | 12.90 | 437 | +0.12(+0.97%) |
Jun 05, 2020 | 12.73 | 12.81 | 12.73 | 12.77 | 2,091 | +0.27(+2.14%) |
Jun 04, 2020 | 12.53 | 12.53 | 12.44 | 12.51 | 11,009 | -0.13(-1.04%) |
Jun 03, 2020 | 12.56 | 12.64 | 12.56 | 12.64 | 624 | +0.32(+2.63%) |
Jun 02, 2020 | 12.27 | 12.34 | 12.23 | 12.31 | 13,732 | +0.21(+1.76%) |
Jun 01, 2020 | 11.96 | 12.10 | 11.95 | 12.10 | 8,761 | +0.23(+1.93%) |
May 29, 2020 | 11.87 | 11.87 | 11.87 | 11.87 | 110 | +0.23(+1.97%) |
May 28, 2020 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | -0.03(-0.29%) |
May 27, 2020 | 11.58 | 11.67 | 11.58 | 11.67 | 448 | +0.03(+0.22%) |
May 26, 2020 | 11.68 | 11.72 | 11.65 | 11.65 | 573 | +0.34(+2.99%) |
May 22, 2020 | 11.31 | 11.31 | 11.26 | 11.31 | 330 | -0.20(-1.70%) |
May 21, 2020 | 11.49 | 11.51 | 11.49 | 11.51 | 1,116 | -0.08(-0.68%) |
May 20, 2020 | 11.49 | 11.58 | 11.47 | 11.58 | 4,974 | +0.11(+0.99%) |
May 19, 2020 | 11.44 | 11.47 | 11.38 | 11.47 | 2,200 | -0.04(-0.37%) |
May 18, 2020 | 11.43 | 11.53 | 11.38 | 11.51 | 27,238 | +0.42(+3.83%) |
May 15, 2020 | 11.12 | 11.12 | 11.09 | 11.09 | 110 | -0.14(-1.25%) |
May 14, 2020 | 10.96 | 11.23 | 10.96 | 11.23 | 363 | +0.09(+0.84%) |
May 13, 2020 | 11.18 | 11.18 | 11.14 | 11.14 | 1,365 | -0.04(-0.32%) |
May 12, 2020 | 11.22 | 11.27 | 11.09 | 11.17 | 3,044 | +0.05(+0.41%) |
May 11, 2020 | 11.12 | 11.14 | 11.12 | 11.13 | 995 | -0.13(-1.13%) |
May 08, 2020 | 11.28 | 11.28 | 11.16 | 11.25 | 3,413 | +0.23(+2.06%) |
May 07, 2020 | 11.04 | 11.10 | 10.99 | 11.03 | 13,278 | +0.04(+0.33%) |
May 06, 2020 | 10.99 | 10.99 | 10.99 | 10.99 | 46 | -0.04(-0.33%) |
May 05, 2020 | 11.14 | 11.17 | 11.03 | 11.03 | 4,073 | +0.08(+0.73%) |
May 04, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 117 | +0.20(+1.82%) |
May 01, 2020 | 10.85 | 10.85 | 10.74 | 10.75 | 1,321 | -0.39(-3.48%) |
Apr 30, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 4 | -0.25(-2.20%) |
Apr 29, 2020 | 11.26 | 11.44 | 11.26 | 11.39 | 2,889 | +0.35(+3.13%) |
Apr 28, 2020 | 11.14 | 11.14 | 11.04 | 11.04 | 2,830 | -0.05(-0.45%) |
Apr 27, 2020 | 10.99 | 11.09 | 10.97 | 11.09 | 3,617 | +0.28(+2.57%) |
Apr 24, 2020 | 10.70 | 10.84 | 10.70 | 10.82 | 1,321 | -0.17(-1.57%) |
Apr 23, 2020 | 10.99 | 10.99 | 10.99 | 10.99 | 1 | -0.03(-0.28%) |
Apr 22, 2020 | 10.94 | 11.02 | 10.94 | 11.02 | 111 | +0.34(+3.19%) |
Apr 21, 2020 | 10.68 | 10.68 | 10.68 | 10.68 | 3 | -0.35(-3.14%) |
Apr 20, 2020 | 11.03 | 11.03 | 11.03 | 11.03 | 93 | -0.11(-1.02%) |
Apr 17, 2020 | 11.04 | 11.14 | 11.04 | 11.14 | 1,761 | +0.24(+2.19%) |
Apr 16, 2020 | 11.03 | 11.03 | 10.90 | 10.90 | 112 | -0.09(-0.81%) |
Apr 15, 2020 | 10.87 | 10.99 | 10.87 | 10.99 | 547 | -0.31(-2.78%) |
Apr 14, 2020 | 11.30 | 11.30 | 11.23 | 11.30 | 5,879 | +0.22(+1.97%) |
Apr 13, 2020 | 10.98 | 11.09 | 10.98 | 11.09 | 1,750 | +0.07(+0.62%) |
Apr 09, 2020 | 11.14 | 11.18 | 11.02 | 11.02 | 2,532 | +0.12(+1.13%) |
Apr 08, 2020 | 10.81 | 10.91 | 10.81 | 10.89 | 97,624 | +0.14(+1.31%) |
Apr 07, 2020 | 10.97 | 10.97 | 10.75 | 10.75 | 2,989 | +0.22(+2.07%) |
Apr 06, 2020 | 10.53 | 10.53 | 10.53 | 10.53 | 4 | +0.45(+4.49%) |
Apr 03, 2020 | 10.22 | 10.22 | 10.08 | 10.08 | 440 | -0.19(-1.81%) |
Apr 02, 2020 | 10.27 | 10.27 | 10.27 | 10.27 | 840 | +0.36(+3.62%) |
Apr 01, 2020 | 10.04 | 10.04 | 9.909 | 9.909 | 270 | -0.38(-3.66%) |
Mar 31, 2020 | 10.47 | 10.47 | 10.26 | 10.29 | 2,021 | -0.08(-0.76%) |
Mar 30, 2020 | 10.28 | 10.37 | 10.28 | 10.36 | 1,505 | +0.09(+0.83%) |
Mar 27, 2020 | 10.22 | 10.39 | 10.22 | 10.28 | 6,165 | -0.60(-5.50%) |
Mar 26, 2020 | 10.79 | 10.88 | 10.63 | 10.88 | 20,527 | +0.39(+3.70%) |
Mar 25, 2020 | 10.16 | 10.59 | 10.16 | 10.49 | 7,905 | +0.67(+6.83%) |
Mar 24, 2020 | 9.728 | 10.07 | 9.694 | 9.818 | 7,092 | +0.65(+7.11%) |
Mar 23, 2020 | 9.174 | 9.251 | 9.110 | 9.166 | 2,674 | -0.30(-3.15%) |
Mar 20, 2020 | 9.776 | 9.823 | 9.464 | 9.464 | 1,582 | -0.22(-2.32%) |
Mar 19, 2020 | 9.264 | 9.732 | 9.246 | 9.689 | 112,316 | +0.49(+5.28%) |
Mar 18, 2020 | 9.334 | 9.334 | 9.112 | 9.203 | 1,988 | -1.14(-10.98%) |
Mar 17, 2020 | 9.839 | 10.34 | 9.839 | 10.34 | 5,645 | +0.45(+4.55%) |
Mar 16, 2020 | 10.24 | 10.24 | 9.888 | 9.888 | 366 | -1.48(-12.98%) |
Mar 13, 2020 | 11.24 | 11.37 | 10.79 | 11.36 | 17,970 | +0.81(+7.65%) |
Mar 12, 2020 | 10.35 | 10.60 | 10.32 | 10.56 | 8,405 | -1.41(-11.81%) |
Mar 11, 2020 | 12.25 | 12.25 | 11.93 | 11.97 | 1,044 | -0.75(-5.89%) |
Mar 10, 2020 | 12.38 | 12.72 | 12.38 | 12.72 | 1,297 | +0.73(+6.07%) |
Mar 09, 2020 | 12.22 | 12.22 | 11.96 | 11.99 | 9,272 | -1.38(-10.34%) |
Mar 06, 2020 | 13.35 | 13.37 | 13.19 | 13.37 | 1,017 | -0.23(-1.71%) |
Mar 05, 2020 | 13.61 | 13.61 | 13.61 | 13.61 | 1 | -0.42(-3.01%) |
Mar 04, 2020 | 13.97 | 14.03 | 13.97 | 14.03 | 523 | +0.19(+1.35%) |
Mar 03, 2020 | 13.90 | 13.90 | 13.84 | 13.84 | 723 | -0.17(-1.21%) |
Mar 02, 2020 | 13.68 | 14.01 | 13.68 | 14.01 | 1,069 | +0.33(+2.42%) |
Feb 28, 2020 | 13.36 | 13.69 | 13.36 | 13.68 | 4,860 | -0.26(-1.84%) |
Feb 27, 2020 | 14.03 | 14.16 | 13.67 | 13.94 | 13,335 | -0.38(-2.62%) |
Feb 26, 2020 | 14.54 | 14.54 | 14.31 | 14.31 | 1,210 | -0.03(-0.18%) |
Feb 25, 2020 | 14.46 | 14.51 | 14.34 | 14.34 | 1,619 | -0.22(-1.49%) |
Feb 24, 2020 | 14.47 | 14.58 | 14.47 | 14.56 | 6,603 | -0.50(-3.33%) |
Feb 21, 2020 | 15.10 | 15.13 | 15.05 | 15.06 | 1,582 | -0.08(-0.54%) |
Feb 20, 2020 | 15.24 | 15.24 | 15.10 | 15.14 | 9,480 | -0.20(-1.33%) |
Feb 19, 2020 | 15.27 | 15.34 | 15.27 | 15.34 | 274 | +0.19(+1.26%) |
Feb 18, 2020 | 15.25 | 15.25 | 15.10 | 15.15 | 4,962 | -0.06(-0.41%) |
Feb 14, 2020 | 15.17 | 15.21 | 15.17 | 15.21 | 565 | -0.02(-0.11%) |
Feb 13, 2020 | 15.21 | 15.23 | 15.21 | 15.23 | 1,247 | -0.02(-0.13%) |
Feb 12, 2020 | 15.30 | 15.38 | 15.24 | 15.25 | 18,258 | +0.08(+0.50%) |
Feb 11, 2020 | 15.16 | 15.17 | 15.16 | 15.17 | 701 | +0.20(+1.35%) |
Feb 10, 2020 | 14.97 | 14.97 | 14.97 | 14.97 | 1 | +0.02(+0.17%) |
Feb 07, 2020 | 15.01 | 15.01 | 14.95 | 14.95 | 1,130 | -0.24(-1.61%) |
Feb 06, 2020 | 15.32 | 15.32 | 15.10 | 15.19 | 7,772 | -0.12(-0.75%) |
Feb 05, 2020 | 15.25 | 15.31 | 15.18 | 15.31 | 18,269 | +0.12(+0.79%) |
Feb 04, 2020 | 15.25 | 15.25 | 15.15 | 15.19 | 8,032 | +0.24(+1.60%) |
Feb 03, 2020 | 14.87 | 15.03 | 14.87 | 14.95 | 1,400 | +0.08(+0.57%) |
Jan 31, 2020 | 14.93 | 14.93 | 14.77 | 14.86 | 6,781 | -0.30(-1.98%) |
Jan 30, 2020 | 15.03 | 15.16 | 15.03 | 15.16 | 2,836 | -0.13(-0.85%) |
Jan 29, 2020 | 15.32 | 15.48 | 15.29 | 15.29 | 45,661 | -0.11(-0.70%) |
Jan 28, 2020 | 15.40 | 15.40 | 15.40 | 15.40 | 62 | +0.15(+1.01%) |
Jan 27, 2020 | 15.32 | 15.33 | 15.17 | 15.25 | 4,311 | -0.46(-2.96%) |
Jan 24, 2020 | 15.72 | 15.73 | 15.69 | 15.71 | 2,034 | -0.15(-0.95%) |
Jan 23, 2020 | 15.64 | 15.88 | 15.63 | 15.86 | 89,941 | +0.09(+0.59%) |
Jan 22, 2020 | 15.75 | 15.77 | 15.75 | 15.77 | 380 | +0.09(+0.56%) |
Jan 21, 2020 | 15.84 | 15.84 | 15.65 | 15.68 | 1,311 | -0.31(-1.94%) |
Jan 17, 2020 | 15.93 | 15.99 | 15.90 | 15.99 | 1,808 | +0.14(+0.89%) |
Jan 16, 2020 | 15.86 | 15.88 | 15.78 | 15.85 | 2,905 | +0.09(+0.54%) |
Jan 15, 2020 | 15.72 | 15.77 | 15.72 | 15.77 | 119 | -0.05(-0.31%) |
Jan 14, 2020 | 15.82 | 15.89 | 15.76 | 15.82 | 4,279 | -0.06(-0.36%) |
Jan 13, 2020 | 15.74 | 15.88 | 15.74 | 15.87 | 1,049 | +0.13(+0.84%) |
Jan 10, 2020 | 15.75 | 15.75 | 15.69 | 15.74 | 1,469 | -0.01(-0.05%) |
Jan 09, 2020 | 15.68 | 15.83 | 15.68 | 15.75 | 17,500 | +0.05(+0.31%) |
Jan 08, 2020 | 15.77 | 15.77 | 15.68 | 15.70 | 860 | +0.07(+0.42%) |
Jan 07, 2020 | 15.68 | 15.68 | 15.62 | 15.63 | 558 | -0.01(-0.06%) |
Jan 06, 2020 | 15.64 | 15.65 | 15.63 | 15.64 | 2,219 | -0.16(-1.02%) |
Jan 03, 2020 | 15.84 | 15.84 | 15.80 | 15.80 | 904 | -0.16(-0.98%) |
Jan 02, 2020 | 15.76 | 15.96 | 15.76 | 15.96 | 2,321 | +0.27(+1.75%) |
Dec 31, 2019 | 15.61 | 15.69 | 15.57 | 15.69 | 1,921 | +0.09(+0.58%) |
Dec 30, 2019 | 15.70 | 15.70 | 15.60 | 15.60 | 3,751 | -0.05(-0.32%) |
Dec 27, 2019 | 15.69 | 15.69 | 15.65 | 15.65 | 113 | -0.03(-0.17%) |
Dec 26, 2019 | 15.58 | 15.67 | 15.58 | 15.67 | 1,341 | +0.10(+0.65%) |
Dec 24, 2019 | 15.59 | 15.59 | 15.57 | 15.57 | 678 | -0.01(-0.08%) |
Dec 23, 2019 | 15.59 | 15.59 | 15.55 | 15.59 | 2,303 | +0.10(+0.65%) |
Dec 20, 2019 | 15.48 | 15.48 | 15.48 | 15.48 | 340 | -0.00(-0.03%) |
Dec 19, 2019 | 15.50 | 15.50 | 15.49 | 15.49 | 130 | +0.01(+0.09%) |
Dec 18, 2019 | 15.48 | 15.52 | 15.43 | 15.48 | 5,371 | +0.04(+0.23%) |
Dec 17, 2019 | 15.41 | 15.44 | 15.41 | 15.44 | 534 | +0.10(+0.63%) |
Dec 16, 2019 | 15.37 | 15.42 | 15.34 | 15.34 | 741 | +0.11(+0.69%) |
Dec 13, 2019 | 15.26 | 15.26 | 15.24 | 15.24 | 793 | +0.01(+0.09%) |
Dec 12, 2019 | 15.25 | 15.27 | 15.22 | 15.22 | 349 | +0.15(+1.02%) |
Dec 11, 2019 | 15.04 | 15.07 | 14.98 | 15.07 | 1,270 | +0.19(+1.24%) |
Dec 10, 2019 | 14.93 | 14.93 | 14.88 | 14.88 | 200 | -0.08(-0.53%) |
Dec 09, 2019 | 14.91 | 14.96 | 14.91 | 14.96 | 447 | +0.03(+0.21%) |
Dec 06, 2019 | 14.90 | 14.99 | 14.87 | 14.93 | 5,103 | +0.07(+0.44%) |
Dec 05, 2019 | 14.82 | 14.90 | 14.82 | 14.87 | 1,599 | +0.06(+0.44%) |
Dec 04, 2019 | 14.77 | 14.87 | 14.77 | 14.80 | 27,593 | +0.11(+0.73%) |
Dec 03, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 1 | +0.01(+0.09%) |
Dec 02, 2019 | 14.63 | 14.68 | 14.62 | 14.68 | 1,120 | +0.06(+0.39%) |
Nov 29, 2019 | 14.69 | 14.69 | 14.62 | 14.62 | 113 | -0.08(-0.57%) |
Nov 27, 2019 | 14.70 | 14.71 | 14.70 | 14.71 | 793 | +0.01(+0.04%) |
Nov 26, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 110 | -0.05(-0.31%) |
Nov 25, 2019 | 14.76 | 14.77 | 14.74 | 14.75 | 1,374 | +0.01(+0.09%) |
Nov 22, 2019 | 14.72 | 14.73 | 14.72 | 14.73 | 226 | -0.01(-0.09%) |
Nov 21, 2019 | 14.73 | 14.75 | 14.73 | 14.75 | 3,445 | +0.04(+0.30%) |
Nov 20, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 46 | +0.04(+0.30%) |
Nov 19, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 2 | -0.03(-0.18%) |
Nov 18, 2019 | 14.76 | 14.76 | 14.69 | 14.69 | 114 | -0.08(-0.57%) |
Nov 15, 2019 | 14.76 | 14.77 | 14.74 | 14.77 | 2,948 | +0.14(+0.94%) |
Nov 14, 2019 | 14.70 | 14.70 | 14.63 | 14.63 | 724 | -0.04(-0.30%) |
Nov 13, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | -0.04(-0.30%) |
Nov 12, 2019 | 14.78 | 14.78 | 14.72 | 14.72 | 5,689 | -0.15(-1.04%) |
Nov 11, 2019 | 14.94 | 14.96 | 14.88 | 14.88 | 802 | +0.02(+0.12%) |
Nov 08, 2019 | 14.86 | 14.86 | 14.86 | 14.86 | 226 | -0.27(-1.78%) |
Nov 07, 2019 | 15.19 | 15.19 | 15.13 | 15.13 | 16,948 | +0.08(+0.56%) |
Nov 06, 2019 | 15.11 | 15.11 | 15.04 | 15.04 | 1,202 | -0.06(-0.38%) |
Nov 05, 2019 | 15.14 | 15.14 | 15.10 | 15.10 | 1,564 | +0.00(+0.03%) |
Nov 04, 2019 | 15.24 | 15.24 | 15.10 | 15.10 | 13,732 | -0.03(-0.22%) |