Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.36 | 15.36 | 15.36 | 737,686 | +0.15(+1.00%) | |
Dec 30, 2020 | 15.07 | 15.22 | 15.07 | 15.21 | 737,686 | +0.15(+1.01%) |
Dec 29, 2020 | 14.99 | 15.06 | 14.98 | 15.05 | 604,876 | +0.05(+0.32%) |
Dec 28, 2020 | 15.04 | 15.04 | 14.90 | 15.01 | 880,467 | -0.06(-0.38%) |
Dec 24, 2020 | 15.04 | 15.07 | 14.99 | 15.06 | 450,821 | +0.05(+0.32%) |
Dec 23, 2020 | 14.96 | 15.03 | 14.92 | 15.02 | 1,107,466 | +0.15(+1.02%) |
Dec 22, 2020 | 14.93 | 14.93 | 14.85 | 14.86 | 504,673 | -0.06(-0.38%) |
Dec 21, 2020 | 14.78 | 14.92 | 14.75 | 14.92 | 639,827 | +0.07(+0.45%) |
Dec 18, 2020 | 14.82 | 14.87 | 14.78 | 14.85 | 696,513 | +0.00(+0.00%) |
Dec 17, 2020 | 14.81 | 14.89 | 14.76 | 14.85 | 1,409,413 | +0.09(+0.58%) |
Dec 16, 2020 | 14.80 | 14.80 | 14.68 | 14.77 | 605,466 | +0.01(+0.06%) |
Dec 15, 2020 | 14.73 | 14.79 | 14.70 | 14.76 | 740,724 | +0.03(+0.19%) |
Dec 14, 2020 | 14.69 | 14.76 | 14.65 | 14.73 | 762,909 | +0.00(+0.00%) |
Dec 11, 2020 | 14.68 | 14.74 | 14.62 | 14.73 | 1,073,668 | +0.13(+0.91%) |
Dec 10, 2020 | 14.59 | 14.68 | 14.57 | 14.60 | 976,931 | +0.07(+0.46%) |
Dec 09, 2020 | 14.49 | 14.56 | 14.44 | 14.53 | 1,037,305 | +0.03(+0.20%) |
Dec 08, 2020 | 14.50 | 14.51 | 14.43 | 14.50 | 695,285 | -0.05(-0.33%) |
Dec 07, 2020 | 14.50 | 14.59 | 14.41 | 14.55 | 1,374,215 | -0.01(-0.07%) |
Dec 04, 2020 | 14.61 | 14.62 | 14.47 | 14.56 | 1,303,492 | -0.08(-0.52%) |
Dec 03, 2020 | 14.75 | 14.75 | 14.60 | 14.64 | 814,033 | -0.04(-0.26%) |
Dec 02, 2020 | 14.57 | 14.69 | 14.53 | 14.67 | 2,081,381 | +0.03(+0.19%) |
Dec 01, 2020 | 14.84 | 14.85 | 14.62 | 14.65 | 845,598 | -0.16(-1.09%) |
Nov 30, 2020 | 14.93 | 14.93 | 14.73 | 14.81 | 1,283,465 | -0.10(-0.64%) |
Nov 27, 2020 | 14.80 | 14.91 | 14.80 | 14.90 | 664,882 | +0.17(+1.16%) |
Nov 25, 2020 | 14.80 | 14.80 | 14.68 | 14.73 | 946,514 | -0.09(-0.58%) |
Nov 24, 2020 | 14.66 | 14.83 | 14.66 | 14.82 | 1,507,683 | +0.06(+0.39%) |
Nov 23, 2020 | 14.70 | 14.80 | 14.70 | 14.76 | 632,808 | +0.11(+0.78%) |
Nov 20, 2020 | 14.71 | 14.73 | 14.55 | 14.65 | 850,359 | -0.01(-0.06%) |
Nov 19, 2020 | 14.67 | 14.71 | 14.62 | 14.65 | 1,122,931 | -0.06(-0.39%) |
Nov 18, 2020 | 14.68 | 14.77 | 14.67 | 14.71 | 863,922 | +0.10(+0.65%) |
Nov 17, 2020 | 14.55 | 14.63 | 14.53 | 14.62 | 1,077,039 | +0.12(+0.85%) |
Nov 16, 2020 | 14.42 | 14.50 | 14.35 | 14.49 | 720,077 | +0.20(+1.40%) |
Nov 13, 2020 | 14.27 | 14.35 | 14.26 | 14.29 | 397,542 | +0.01(+0.07%) |
Nov 12, 2020 | 14.31 | 14.37 | 14.28 | 14.28 | 587,135 | -0.08(-0.53%) |
Nov 11, 2020 | 14.41 | 14.42 | 14.30 | 14.36 | 1,046,018 | -0.03(-0.20%) |
Nov 10, 2020 | 14.21 | 14.41 | 14.21 | 14.39 | 1,802,983 | +0.16(+1.14%) |
Nov 09, 2020 | 14.25 | 14.32 | 14.23 | 14.23 | 1,239,102 | +0.07(+0.47%) |
Nov 06, 2020 | 14.15 | 14.20 | 14.14 | 14.16 | 420,556 | +0.07(+0.47%) |
Nov 05, 2020 | 14.06 | 14.17 | 14.06 | 14.09 | 560,477 | +0.12(+0.89%) |
Nov 04, 2020 | 13.92 | 13.99 | 13.84 | 13.97 | 460,031 | +0.06(+0.41%) |
Nov 03, 2020 | 13.95 | 13.96 | 13.89 | 13.91 | 596,283 | +0.06(+0.41%) |
Nov 02, 2020 | 13.83 | 13.86 | 13.80 | 13.86 | 610,156 | +0.01(+0.07%) |
Oct 30, 2020 | 13.83 | 13.89 | 13.80 | 13.85 | 930,120 | +0.01(+0.07%) |
Oct 29, 2020 | 13.86 | 13.86 | 13.77 | 13.84 | 941,850 | -0.05(-0.34%) |
Oct 28, 2020 | 13.88 | 13.94 | 13.85 | 13.88 | 1,164,821 | -0.19(-1.35%) |
Oct 27, 2020 | 14.17 | 14.25 | 14.06 | 14.07 | 568,165 | -0.10(-0.67%) |
Oct 26, 2020 | 14.16 | 14.18 | 14.05 | 14.17 | 1,861,356 | -0.05(-0.33%) |
Oct 23, 2020 | 14.19 | 14.22 | 14.15 | 14.22 | 806,643 | +0.02(+0.13%) |
Oct 22, 2020 | 14.21 | 14.25 | 14.15 | 14.20 | 782,356 | +0.04(+0.27%) |
Oct 21, 2020 | 14.20 | 14.25 | 14.16 | 14.16 | 910,511 | +0.01(+0.07%) |
Oct 20, 2020 | 14.16 | 14.17 | 14.07 | 14.15 | 782,929 | -0.01(-0.07%) |
Oct 19, 2020 | 14.20 | 14.23 | 14.14 | 14.16 | 1,655,893 | +0.06(+0.40%) |
Oct 16, 2020 | 14.18 | 14.18 | 14.10 | 14.10 | 763,453 | -0.05(-0.34%) |
Oct 15, 2020 | 14.05 | 14.18 | 14.01 | 14.15 | 507,579 | -0.02(-0.13%) |
Oct 14, 2020 | 14.09 | 14.17 | 14.06 | 14.17 | 488,756 | +0.08(+0.54%) |
Oct 13, 2020 | 14.09 | 14.11 | 14.03 | 14.09 | 354,171 | +0.02(+0.14%) |
Oct 12, 2020 | 14.24 | 14.24 | 14.05 | 14.07 | 1,330,312 | -0.16(-1.14%) |
Oct 09, 2020 | 14.21 | 14.26 | 14.16 | 14.24 | 565,050 | +0.05(+0.34%) |
Oct 08, 2020 | 14.27 | 14.27 | 14.17 | 14.19 | 533,555 | -0.01(-0.07%) |
Oct 07, 2020 | 14.11 | 14.22 | 14.11 | 14.20 | 1,444,544 | +0.20(+1.43%) |
Oct 06, 2020 | 14.01 | 14.14 | 14.00 | 14.00 | 2,256,147 | +0.00(+0.00%) |
Oct 05, 2020 | 13.99 | 14.01 | 13.93 | 14.00 | 399,516 | +0.07(+0.48%) |
Oct 02, 2020 | 13.85 | 14.00 | 13.85 | 13.93 | 926,127 | -0.01(-0.07%) |
Oct 01, 2020 | 14.01 | 14.01 | 13.91 | 13.94 | 303,569 | -0.09(-0.61%) |
Sep 30, 2020 | 13.84 | 14.11 | 13.84 | 14.03 | 1,989,262 | +0.19(+1.38%) |
Sep 29, 2020 | 13.81 | 13.88 | 13.78 | 13.84 | 451,255 | +0.01(+0.07%) |
Sep 28, 2020 | 13.92 | 13.94 | 13.82 | 13.83 | 495,736 | -0.10(-0.68%) |
Sep 25, 2020 | 13.91 | 13.98 | 13.86 | 13.92 | 326,608 | +0.01(+0.07%) |
Sep 24, 2020 | 13.89 | 13.97 | 13.86 | 13.91 | 931,893 | +0.00(+0.00%) |
Sep 23, 2020 | 13.94 | 14.02 | 13.91 | 13.91 | 797,369 | -0.05(-0.34%) |
Sep 22, 2020 | 14.02 | 14.08 | 13.95 | 13.96 | 688,858 | -0.05(-0.34%) |
Sep 21, 2020 | 14.21 | 14.21 | 13.97 | 14.01 | 2,001,559 | -0.25(-1.74%) |
Sep 18, 2020 | 14.20 | 14.26 | 14.11 | 14.25 | 1,077,241 | +0.09(+0.60%) |
Sep 17, 2020 | 13.99 | 14.18 | 13.97 | 14.17 | 718,804 | +0.16(+1.16%) |
Sep 16, 2020 | 14.01 | 14.06 | 13.97 | 14.01 | 571,028 | -0.03(-0.20%) |
Sep 15, 2020 | 14.05 | 14.06 | 13.95 | 14.04 | 1,022,985 | +0.04(+0.27%) |
Sep 14, 2020 | 14.13 | 14.15 | 13.97 | 14.00 | 812,248 | -0.14(-1.01%) |
Sep 11, 2020 | 14.06 | 14.14 | 14.03 | 14.14 | 701,872 | +0.13(+0.95%) |
Sep 10, 2020 | 13.99 | 14.11 | 13.99 | 14.01 | 944,143 | +0.10(+0.68%) |
Sep 09, 2020 | 13.96 | 13.97 | 13.86 | 13.91 | 662,388 | -0.05(-0.34%) |
Sep 08, 2020 | 13.84 | 13.98 | 13.78 | 13.96 | 1,450,569 | -0.08(-0.54%) |
Sep 04, 2020 | 14.02 | 14.06 | 13.89 | 14.04 | 1,604,565 | +0.08(+0.55%) |
Sep 03, 2020 | 14.06 | 14.06 | 13.90 | 13.96 | 1,095,501 | -0.11(-0.81%) |
Sep 02, 2020 | 14.05 | 14.09 | 13.97 | 14.07 | 1,227,854 | -0.02(-0.14%) |
Sep 01, 2020 | 14.06 | 14.24 | 14.04 | 14.09 | 1,469,754 | +0.07(+0.48%) |
Aug 31, 2020 | 14.03 | 14.05 | 13.95 | 14.03 | 1,608,118 | +0.09(+0.61%) |
Aug 28, 2020 | 13.93 | 13.96 | 13.86 | 13.94 | 1,316,208 | +0.05(+0.34%) |
Aug 27, 2020 | 13.82 | 13.90 | 13.73 | 13.89 | 2,524,072 | +0.17(+1.25%) |
Aug 26, 2020 | 13.81 | 13.83 | 13.69 | 13.72 | 1,339,660 | -0.08(-0.55%) |
Aug 25, 2020 | 13.66 | 13.82 | 13.66 | 13.80 | 2,075,939 | +0.20(+1.47%) |
Aug 24, 2020 | 13.70 | 13.70 | 13.57 | 13.60 | 798,640 | +0.00(+0.00%) |
Aug 21, 2020 | 13.58 | 13.64 | 13.54 | 13.60 | 576,924 | -0.02(-0.14%) |
Aug 20, 2020 | 13.66 | 13.66 | 13.58 | 13.62 | 463,126 | -0.07(-0.49%) |
Aug 19, 2020 | 13.66 | 13.69 | 13.63 | 13.68 | 914,549 | +0.06(+0.42%) |
Aug 18, 2020 | 13.68 | 13.68 | 13.57 | 13.63 | 652,592 | -0.01(-0.07%) |
Aug 17, 2020 | 13.57 | 13.67 | 13.56 | 13.64 | 1,105,433 | +0.10(+0.70%) |
Aug 14, 2020 | 13.62 | 13.66 | 13.51 | 13.54 | 1,934,852 | -0.05(-0.35%) |
Aug 13, 2020 | 13.46 | 13.60 | 13.45 | 13.59 | 1,600,837 | +0.22(+1.64%) |
Aug 12, 2020 | 13.29 | 13.37 | 13.27 | 13.37 | 967,535 | +0.11(+0.86%) |
Aug 11, 2020 | 13.25 | 13.32 | 13.25 | 13.26 | 1,035,628 | -0.04(-0.29%) |
Aug 10, 2020 | 13.32 | 13.38 | 13.27 | 13.29 | 960,805 | -0.02(-0.14%) |
Aug 07, 2020 | 13.43 | 13.43 | 13.29 | 13.31 | 572,196 | -0.14(-1.06%) |
Aug 06, 2020 | 13.50 | 13.51 | 13.40 | 13.46 | 471,967 | -0.04(-0.28%) |
Aug 05, 2020 | 13.48 | 13.56 | 13.40 | 13.49 | 1,246,968 | +0.06(+0.42%) |
Aug 04, 2020 | 13.47 | 13.48 | 13.40 | 13.44 | 1,120,246 | -0.04(-0.28%) |
Aug 03, 2020 | 13.49 | 13.51 | 13.44 | 13.47 | 1,754,719 | -0.02(-0.14%) |
Jul 31, 2020 | 13.35 | 13.50 | 13.32 | 13.49 | 1,358,032 | +0.21(+1.58%) |
Jul 30, 2020 | 13.25 | 13.33 | 13.20 | 13.28 | 748,931 | +0.05(+0.36%) |
Jul 29, 2020 | 13.20 | 13.24 | 13.13 | 13.24 | 673,622 | +0.11(+0.87%) |
Jul 28, 2020 | 13.10 | 13.13 | 13.04 | 13.12 | 608,257 | -0.08(-0.58%) |
Jul 27, 2020 | 13.19 | 13.24 | 13.17 | 13.20 | 1,224,679 | +0.11(+0.87%) |
Jul 24, 2020 | 13.08 | 13.13 | 13.03 | 13.08 | 359,816 | +0.02(+0.15%) |
Jul 23, 2020 | 13.13 | 13.13 | 13.04 | 13.07 | 1,064,525 | -0.07(-0.51%) |
Jul 22, 2020 | 13.00 | 13.14 | 12.98 | 13.13 | 812,122 | +0.22(+1.69%) |
Jul 21, 2020 | 12.93 | 13.00 | 12.91 | 12.91 | 251,094 | -0.04(-0.29%) |
Jul 20, 2020 | 13.04 | 13.04 | 12.86 | 12.95 | 397,391 | -0.10(-0.73%) |
Jul 17, 2020 | 13.06 | 13.07 | 12.99 | 13.05 | 415,301 | +0.05(+0.37%) |
Jul 16, 2020 | 12.93 | 13.00 | 12.88 | 13.00 | 236,860 | +0.07(+0.51%) |
Jul 15, 2020 | 12.76 | 12.93 | 12.72 | 12.93 | 232,500 | +0.19(+1.49%) |
Jul 14, 2020 | 12.77 | 12.82 | 12.71 | 12.74 | 411,512 | -0.05(-0.37%) |
Jul 13, 2020 | 12.91 | 12.91 | 12.79 | 12.79 | 563,817 | -0.11(-0.89%) |
Jul 10, 2020 | 13.03 | 13.04 | 12.88 | 12.90 | 474,465 | -0.14(-1.09%) |
Jul 09, 2020 | 13.07 | 13.10 | 13.02 | 13.05 | 680,858 | +0.05(+0.37%) |
Jul 08, 2020 | 12.97 | 13.01 | 12.92 | 13.00 | 438,876 | +0.05(+0.37%) |
Jul 07, 2020 | 12.87 | 12.98 | 12.86 | 12.95 | 2,205,811 | +0.05(+0.37%) |
Jul 06, 2020 | 13.00 | 13.01 | 12.90 | 12.90 | 627,214 | -0.07(-0.51%) |
Jul 02, 2020 | 13.02 | 13.03 | 12.97 | 12.97 | 417,298 | -0.05(-0.36%) |
Jul 01, 2020 | 12.92 | 13.02 | 12.86 | 13.02 | 509,523 | +0.17(+1.30%) |
Jun 30, 2020 | 12.71 | 12.88 | 12.69 | 12.85 | 342,039 | +0.15(+1.16%) |
Jun 29, 2020 | 12.60 | 12.71 | 12.58 | 12.70 | 391,985 | +0.18(+1.44%) |
Jun 26, 2020 | 12.68 | 12.68 | 12.51 | 12.52 | 561,477 | -0.25(-1.94%) |
Jun 25, 2020 | 12.80 | 12.82 | 12.68 | 12.77 | 238,743 | +0.02(+0.19%) |
Jun 24, 2020 | 12.84 | 12.90 | 12.74 | 12.75 | 434,082 | -0.10(-0.78%) |
Jun 23, 2020 | 12.78 | 12.88 | 12.72 | 12.85 | 440,564 | +0.02(+0.15%) |
Jun 22, 2020 | 12.80 | 12.83 | 12.75 | 12.83 | 294,732 | -0.01(-0.07%) |
Jun 19, 2020 | 12.88 | 12.90 | 12.83 | 12.84 | 899,750 | +0.00(+0.00%) |
Jun 18, 2020 | 12.86 | 12.89 | 12.79 | 12.84 | 654,661 | -0.04(-0.30%) |
Jun 17, 2020 | 12.85 | 12.91 | 12.78 | 12.88 | 431,672 | +0.00(+0.00%) |
Jun 16, 2020 | 13.00 | 13.01 | 12.83 | 12.88 | 569,496 | +0.00(+0.00%) |
Jun 15, 2020 | 12.80 | 12.92 | 12.72 | 12.88 | 465,958 | -0.08(-0.59%) |
Jun 12, 2020 | 13.02 | 13.07 | 12.92 | 12.95 | 550,443 | +0.01(+0.07%) |
Jun 11, 2020 | 13.03 | 13.03 | 12.92 | 12.94 | 1,043,488 | -0.18(-1.38%) |
Jun 10, 2020 | 13.21 | 13.22 | 13.10 | 13.12 | 729,780 | -0.06(-0.43%) |
Jun 09, 2020 | 13.16 | 13.19 | 13.07 | 13.18 | 1,131,835 | +0.01(+0.07%) |
Jun 08, 2020 | 13.22 | 13.22 | 13.08 | 13.17 | 855,304 | -0.01(-0.07%) |
Jun 05, 2020 | 13.21 | 13.23 | 13.11 | 13.18 | 526,798 | +0.03(+0.22%) |
Jun 04, 2020 | 13.02 | 13.16 | 12.98 | 13.15 | 525,494 | +0.13(+1.02%) |
Jun 03, 2020 | 12.94 | 13.02 | 12.91 | 13.02 | 323,415 | +0.08(+0.59%) |
Jun 02, 2020 | 13.04 | 13.04 | 12.91 | 12.94 | 328,691 | -0.07(-0.51%) |
Jun 01, 2020 | 12.91 | 13.05 | 12.87 | 13.01 | 252,495 | +0.01(+0.07%) |
May 29, 2020 | 12.93 | 13.00 | 12.85 | 13.00 | 391,026 | -0.01(-0.07%) |
May 28, 2020 | 12.98 | 13.05 | 12.91 | 13.01 | 177,497 | +0.03(+0.22%) |
May 27, 2020 | 12.97 | 13.01 | 12.92 | 12.98 | 238,062 | -0.10(-0.80%) |
May 26, 2020 | 13.00 | 13.08 | 12.96 | 13.08 | 365,006 | +0.23(+1.78%) |
May 22, 2020 | 12.88 | 12.90 | 12.77 | 12.86 | 710,174 | -0.06(-0.44%) |
May 21, 2020 | 13.03 | 13.04 | 12.86 | 12.91 | 281,659 | -0.10(-0.80%) |
May 20, 2020 | 13.03 | 13.05 | 12.97 | 13.02 | 844,904 | +0.07(+0.51%) |
May 19, 2020 | 12.97 | 13.06 | 12.94 | 12.95 | 1,038,548 | +0.00(+0.00%) |
May 18, 2020 | 12.99 | 13.02 | 12.89 | 12.95 | 227,497 | +0.08(+0.59%) |
May 15, 2020 | 12.94 | 13.00 | 12.88 | 12.88 | 218,264 | +0.00(+0.00%) |
May 14, 2020 | 12.88 | 12.98 | 12.85 | 12.88 | 185,625 | -0.02(-0.15%) |
May 13, 2020 | 13.08 | 13.10 | 12.88 | 12.89 | 447,555 | -0.20(-1.53%) |
May 12, 2020 | 13.08 | 13.18 | 12.97 | 13.09 | 249,134 | +0.01(+0.07%) |
May 11, 2020 | 13.27 | 13.32 | 13.08 | 13.08 | 439,407 | -0.11(-0.87%) |
May 08, 2020 | 13.23 | 13.25 | 13.15 | 13.20 | 307,272 | +0.02(+0.14%) |
May 07, 2020 | 13.08 | 13.19 | 13.05 | 13.18 | 269,387 | +0.18(+1.39%) |
May 06, 2020 | 13.02 | 13.03 | 12.91 | 13.00 | 142,446 | +0.00(+0.00%) |
May 05, 2020 | 13.10 | 13.12 | 12.98 | 13.00 | 472,130 | -0.02(-0.15%) |
May 04, 2020 | 12.97 | 13.10 | 12.93 | 13.02 | 748,027 | -0.05(-0.36%) |
May 01, 2020 | 13.01 | 13.09 | 12.95 | 13.07 | 368,223 | +0.04(+0.29%) |
Apr 30, 2020 | 12.70 | 13.04 | 12.66 | 13.03 | 683,991 | +0.30(+2.39%) |
Apr 29, 2020 | 12.77 | 12.80 | 12.66 | 12.72 | 358,673 | +0.02(+0.15%) |
Apr 28, 2020 | 12.66 | 12.79 | 12.66 | 12.70 | 394,764 | +0.11(+0.91%) |
Apr 27, 2020 | 12.64 | 12.68 | 12.56 | 12.59 | 359,210 | -0.09(-0.68%) |
Apr 24, 2020 | 12.90 | 12.90 | 12.60 | 12.68 | 711,961 | -0.27(-2.06%) |
Apr 23, 2020 | 12.88 | 12.93 | 12.80 | 12.94 | 401,961 | +0.16(+1.27%) |
Apr 22, 2020 | 12.75 | 12.88 | 12.71 | 12.78 | 318,605 | +0.03(+0.22%) |
Apr 21, 2020 | 12.66 | 12.79 | 12.57 | 12.75 | 391,487 | -0.12(-0.96%) |
Apr 20, 2020 | 13.02 | 13.04 | 12.85 | 12.88 | 313,551 | -0.11(-0.88%) |
Apr 17, 2020 | 13.02 | 13.03 | 12.92 | 12.99 | 365,385 | +0.15(+1.19%) |
Apr 16, 2020 | 12.88 | 12.96 | 12.79 | 12.84 | 334,677 | -0.04(-0.30%) |
Apr 15, 2020 | 12.84 | 12.90 | 12.75 | 12.88 | 247,264 | -0.07(-0.51%) |
Apr 14, 2020 | 12.92 | 13.00 | 12.81 | 12.94 | 360,649 | +0.02(+0.15%) |
Apr 13, 2020 | 13.20 | 13.20 | 12.82 | 12.92 | 479,519 | -0.19(-1.45%) |
Apr 09, 2020 | 13.42 | 13.42 | 13.07 | 13.11 | 572,721 | -0.14(-1.08%) |
Apr 08, 2020 | 13.23 | 13.36 | 13.18 | 13.26 | 255,543 | +0.05(+0.36%) |
Apr 07, 2020 | 13.08 | 13.42 | 13.08 | 13.21 | 835,725 | +0.24(+1.83%) |
Apr 06, 2020 | 12.86 | 12.99 | 12.66 | 12.97 | 635,833 | +0.17(+1.34%) |
Apr 03, 2020 | 12.88 | 12.93 | 12.68 | 12.80 | 267,550 | -0.14(-1.10%) |
Apr 02, 2020 | 13.10 | 13.10 | 12.87 | 12.94 | 457,525 | -0.03(-0.22%) |
Apr 01, 2020 | 13.27 | 13.27 | 12.95 | 12.97 | 262,116 | -0.42(-3.13%) |
Mar 31, 2020 | 13.35 | 13.42 | 13.26 | 13.39 | 246,542 | +0.05(+0.36%) |
Mar 30, 2020 | 13.45 | 13.53 | 13.29 | 13.34 | 224,566 | -0.10(-0.78%) |
Mar 27, 2020 | 13.68 | 13.75 | 13.39 | 13.45 | 300,021 | -0.32(-2.35%) |
Mar 26, 2020 | 13.97 | 14.05 | 13.71 | 13.77 | 319,012 | -0.20(-1.43%) |
Mar 25, 2020 | 13.96 | 14.08 | 13.88 | 13.97 | 182,576 | -0.02(-0.14%) |
Mar 24, 2020 | 13.80 | 13.99 | 13.72 | 13.99 | 440,073 | +0.34(+2.51%) |
Mar 23, 2020 | 13.26 | 13.70 | 13.26 | 13.65 | 263,811 | +0.33(+2.50%) |
Mar 20, 2020 | 13.32 | 13.51 | 13.21 | 13.31 | 516,184 | +0.10(+0.79%) |
Mar 19, 2020 | 13.09 | 13.30 | 13.09 | 13.21 | 445,409 | +0.16(+1.24%) |
Mar 18, 2020 | 12.88 | 13.27 | 12.88 | 13.05 | 401,761 | +0.08(+0.59%) |
Mar 17, 2020 | 12.88 | 13.10 | 12.86 | 12.97 | 305,271 | -0.02(-0.15%) |
Mar 16, 2020 | 13.08 | 13.27 | 12.85 | 12.99 | 561,343 | -0.57(-4.21%) |
Mar 13, 2020 | 13.83 | 13.90 | 13.37 | 13.56 | 912,361 | -0.02(-0.14%) |
Mar 12, 2020 | 13.86 | 13.86 | 13.53 | 13.58 | 624,820 | -0.54(-3.84%) |
Mar 11, 2020 | 14.22 | 14.26 | 14.09 | 14.12 | 372,815 | -0.16(-1.13%) |
Mar 10, 2020 | 14.20 | 14.32 | 14.20 | 14.28 | 284,909 | +0.23(+1.63%) |
Mar 09, 2020 | 14.02 | 14.13 | 13.94 | 14.06 | 340,704 | -0.25(-1.73%) |
Mar 06, 2020 | 14.43 | 14.43 | 14.29 | 14.30 | 280,160 | -0.19(-1.31%) |
Mar 05, 2020 | 14.60 | 14.60 | 14.47 | 14.49 | 150,932 | -0.19(-1.30%) |
Mar 04, 2020 | 14.77 | 14.79 | 14.67 | 14.68 | 160,845 | -0.10(-0.64%) |
Mar 03, 2020 | 14.76 | 14.89 | 14.75 | 14.78 | 635,272 | +0.10(+0.65%) |
Mar 02, 2020 | 14.61 | 14.70 | 14.59 | 14.68 | 323,291 | +0.17(+1.18%) |
Feb 28, 2020 | 14.45 | 14.56 | 14.38 | 14.51 | 1,026,800 | -0.10(-0.65%) |
Feb 27, 2020 | 14.73 | 14.74 | 14.58 | 14.61 | 200,323 | -0.21(-1.41%) |
Feb 26, 2020 | 14.81 | 14.88 | 14.79 | 14.82 | 172,336 | -0.07(-0.45%) |
Feb 25, 2020 | 14.87 | 14.91 | 14.84 | 14.88 | 151,076 | -0.01(-0.06%) |
Feb 24, 2020 | 14.92 | 14.92 | 14.81 | 14.89 | 231,224 | -0.30(-2.00%) |
Feb 21, 2020 | 15.24 | 15.27 | 15.18 | 15.20 | 95,628 | +0.02(+0.13%) |
Feb 20, 2020 | 15.23 | 15.26 | 15.16 | 15.18 | 222,712 | -0.10(-0.62%) |
Feb 19, 2020 | 15.27 | 15.30 | 15.22 | 15.27 | 157,216 | -0.01(-0.06%) |
Feb 18, 2020 | 15.24 | 15.31 | 15.16 | 15.28 | 347,138 | +0.11(+0.75%) |
Feb 14, 2020 | 15.19 | 15.24 | 15.15 | 15.17 | 139,975 | +0.03(+0.19%) |
Feb 13, 2020 | 15.09 | 15.14 | 15.06 | 15.14 | 79,977 | +0.08(+0.51%) |
Feb 12, 2020 | 15.07 | 15.10 | 15.03 | 15.06 | 148,639 | +0.01(+0.06%) |
Feb 11, 2020 | 15.06 | 15.11 | 15.02 | 15.05 | 95,364 | +0.00(+0.00%) |
Feb 10, 2020 | 15.04 | 15.10 | 15.02 | 15.05 | 339,605 | -0.02(-0.13%) |
Feb 07, 2020 | 15.02 | 15.11 | 15.02 | 15.07 | 306,957 | +0.07(+0.44%) |
Feb 06, 2020 | 14.90 | 15.01 | 14.88 | 15.01 | 176,392 | +0.10(+0.70%) |
Feb 05, 2020 | 14.96 | 14.97 | 14.86 | 14.90 | 107,340 | +0.01(+0.06%) |
Feb 04, 2020 | 14.95 | 15.01 | 14.88 | 14.89 | 724,017 | +0.03(+0.19%) |
Feb 03, 2020 | 14.80 | 14.89 | 14.77 | 14.86 | 214,402 | -0.03(-0.19%) |
Jan 31, 2020 | 14.95 | 14.97 | 14.87 | 14.89 | 160,046 | -0.09(-0.57%) |
Jan 30, 2020 | 15.06 | 15.07 | 14.96 | 14.98 | 291,824 | -0.11(-0.76%) |
Jan 29, 2020 | 15.19 | 15.19 | 15.08 | 15.09 | 142,785 | -0.13(-0.88%) |
Jan 28, 2020 | 15.20 | 15.28 | 15.19 | 15.23 | 141,771 | +0.03(+0.19%) |
Jan 27, 2020 | 15.33 | 15.33 | 15.19 | 15.20 | 353,340 | -0.25(-1.60%) |
Jan 24, 2020 | 15.56 | 15.56 | 15.43 | 15.44 | 266,184 | -0.17(-1.10%) |
Jan 23, 2020 | 15.74 | 15.74 | 15.62 | 15.62 | 86,281 | -0.04(-0.24%) |
Jan 22, 2020 | 15.75 | 15.79 | 15.63 | 15.65 | 151,983 | -0.04(-0.24%) |
Jan 21, 2020 | 15.71 | 15.72 | 15.64 | 15.69 | 231,694 | -0.01(-0.06%) |
Jan 17, 2020 | 15.58 | 15.72 | 15.58 | 15.70 | 166,562 | +0.14(+0.92%) |
Jan 16, 2020 | 15.73 | 15.73 | 15.53 | 15.56 | 230,221 | -0.17(-1.09%) |
Jan 15, 2020 | 15.73 | 15.78 | 15.68 | 15.73 | 166,276 | +0.04(+0.24%) |
Jan 14, 2020 | 15.64 | 15.72 | 15.64 | 15.69 | 333,519 | +0.09(+0.55%) |
Jan 13, 2020 | 15.80 | 15.80 | 15.56 | 15.61 | 182,518 | -0.10(-0.61%) |
Jan 10, 2020 | 15.61 | 15.70 | 15.58 | 15.70 | 273,329 | +0.14(+0.92%) |
Jan 09, 2020 | 15.55 | 15.60 | 15.51 | 15.56 | 162,420 | +0.04(+0.25%) |
Jan 08, 2020 | 15.55 | 15.55 | 15.50 | 15.52 | 188,523 | -0.08(-0.49%) |
Jan 07, 2020 | 15.52 | 15.60 | 15.49 | 15.60 | 229,595 | +0.04(+0.24%) |
Jan 06, 2020 | 15.62 | 15.62 | 15.45 | 15.56 | 311,103 | +0.04(+0.25%) |
Jan 03, 2020 | 15.68 | 15.68 | 15.51 | 15.52 | 879,153 | -0.18(-1.15%) |