Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.25 | 15.56 | 14.82 | 14.99 | 168,300 | -0.26(-1.70%) |
Oct 29, 2020 | 15.61 | 15.75 | 15.19 | 15.25 | 109,556 | -0.38(-2.43%) |
Oct 28, 2020 | 15.30 | 15.84 | 14.98 | 15.63 | 158,387 | -0.07(-0.45%) |
Oct 27, 2020 | 15.98 | 16.23 | 15.69 | 15.70 | 239,822 | -0.29(-1.84%) |
Oct 26, 2020 | 16.02 | 16.07 | 15.62 | 15.99 | 231,987 | -0.08(-0.47%) |
Oct 23, 2020 | 16.00 | 16.21 | 15.57 | 16.07 | 361,100 | +0.14(+0.88%) |
Oct 22, 2020 | 15.83 | 16.16 | 15.83 | 15.93 | 362,004 | +0.18(+1.14%) |
Oct 21, 2020 | 16.11 | 16.73 | 15.63 | 15.75 | 575,129 | +0.63(+4.17%) |
Oct 20, 2020 | 15.02 | 15.40 | 14.74 | 15.12 | 143,601 | +0.27(+1.82%) |
Oct 19, 2020 | 15.03 | 15.35 | 14.82 | 14.85 | 70,604 | -0.12(-0.80%) |
Oct 16, 2020 | 15.00 | 15.14 | 14.72 | 14.97 | 85,100 | -0.06(-0.40%) |
Oct 15, 2020 | 14.24 | 15.06 | 14.13 | 15.03 | 135,818 | +0.39(+2.66%) |
Oct 14, 2020 | 15.16 | 15.16 | 14.45 | 14.64 | 142,426 | -0.33(-2.20%) |
Oct 13, 2020 | 15.02 | 15.24 | 14.80 | 14.97 | 123,734 | -0.25(-1.64%) |
Oct 12, 2020 | 15.21 | 15.44 | 14.98 | 15.22 | 131,532 | +0.00(+0.00%) |
Oct 09, 2020 | 15.36 | 15.36 | 14.97 | 15.22 | 104,600 | -0.02(-0.13%) |
Oct 08, 2020 | 15.26 | 15.32 | 14.86 | 15.24 | 85,332 | +0.16(+1.06%) |
Oct 07, 2020 | 14.75 | 15.32 | 14.44 | 15.08 | 178,001 | +0.51(+3.50%) |
Oct 06, 2020 | 15.00 | 15.38 | 14.50 | 14.57 | 262,951 | -0.38(-2.54%) |
Oct 05, 2020 | 14.52 | 15.04 | 14.44 | 14.95 | 284,923 | +0.64(+4.47%) |
Oct 02, 2020 | 13.26 | 14.39 | 13.12 | 14.31 | 263,900 | +0.63(+4.61%) |
Oct 01, 2020 | 13.24 | 13.79 | 13.04 | 13.68 | 333,872 | +0.45(+3.40%) |
Sep 30, 2020 | 12.94 | 13.46 | 12.94 | 13.23 | 149,625 | +0.33(+2.56%) |
Sep 29, 2020 | 13.17 | 13.17 | 12.75 | 12.90 | 140,442 | -0.19(-1.45%) |
Sep 28, 2020 | 12.80 | 13.28 | 12.80 | 13.09 | 88,029 | +0.43(+3.40%) |
Sep 25, 2020 | 12.86 | 13.01 | 12.60 | 12.66 | 78,200 | -0.30(-2.31%) |
Sep 24, 2020 | 12.57 | 13.14 | 12.50 | 12.96 | 108,964 | +0.32(+2.53%) |
Sep 23, 2020 | 13.02 | 13.16 | 12.58 | 12.64 | 95,793 | -0.36(-2.77%) |
Sep 22, 2020 | 12.98 | 13.11 | 12.61 | 13.00 | 100,718 | +0.10(+0.74%) |
Sep 21, 2020 | 13.88 | 13.88 | 12.68 | 12.90 | 172,521 | -0.96(-6.96%) |
Sep 18, 2020 | 14.00 | 14.15 | 13.59 | 13.87 | 252,600 | -0.13(-0.93%) |
Sep 17, 2020 | 13.71 | 14.11 | 13.29 | 14.00 | 316,511 | +0.78(+5.90%) |
Sep 16, 2020 | 13.11 | 13.48 | 13.00 | 13.22 | 159,991 | +0.17(+1.30%) |
Sep 15, 2020 | 13.69 | 13.77 | 12.98 | 13.05 | 174,533 | -0.40(-2.97%) |
Sep 14, 2020 | 12.98 | 13.50 | 12.85 | 13.45 | 331,158 | +0.71(+5.57%) |
Sep 11, 2020 | 12.73 | 12.86 | 12.50 | 12.74 | 122,000 | -0.09(-0.70%) |
Sep 10, 2020 | 13.15 | 13.22 | 12.70 | 12.83 | 66,095 | -0.29(-2.21%) |
Sep 09, 2020 | 13.42 | 13.46 | 13.01 | 13.12 | 57,182 | -0.14(-1.06%) |
Sep 08, 2020 | 13.41 | 13.59 | 13.26 | 13.26 | 168,866 | -0.38(-2.79%) |
Sep 04, 2020 | 13.95 | 14.01 | 13.54 | 13.64 | 136,900 | -0.09(-0.66%) |
Sep 03, 2020 | 13.92 | 13.95 | 13.54 | 13.73 | 219,990 | -0.16(-1.15%) |
Sep 02, 2020 | 14.01 | 14.23 | 13.72 | 13.89 | 112,229 | -0.20(-1.42%) |
Sep 01, 2020 | 13.42 | 14.14 | 13.39 | 14.09 | 244,696 | +0.59(+4.37%) |
Aug 31, 2020 | 13.48 | 13.68 | 13.22 | 13.50 | 144,009 | +0.05(+0.37%) |
Aug 28, 2020 | 13.90 | 13.99 | 13.35 | 13.45 | 173,300 | -0.21(-1.54%) |
Aug 27, 2020 | 14.10 | 14.24 | 12.77 | 13.66 | 412,062 | +1.32(+10.70%) |
Aug 26, 2020 | 12.17 | 12.41 | 12.10 | 12.34 | 105,667 | +0.15(+1.23%) |
Aug 25, 2020 | 12.30 | 12.38 | 12.17 | 12.19 | 90,445 | +0.00(+0.00%) |
Aug 24, 2020 | 12.44 | 12.45 | 12.03 | 12.19 | 53,015 | -0.14(-1.14%) |
Aug 21, 2020 | 11.85 | 12.47 | 11.75 | 12.33 | 262,500 | +0.53(+4.49%) |
Aug 20, 2020 | 12.08 | 12.08 | 11.77 | 11.80 | 50,408 | -0.40(-3.28%) |
Aug 19, 2020 | 12.32 | 12.39 | 12.11 | 12.20 | 78,311 | -0.12(-0.97%) |
Aug 18, 2020 | 12.40 | 12.40 | 12.03 | 12.32 | 92,791 | -0.12(-0.96%) |
Aug 17, 2020 | 12.55 | 12.55 | 12.33 | 12.44 | 51,534 | -0.16(-1.27%) |
Aug 14, 2020 | 12.03 | 12.64 | 11.98 | 12.60 | 92,600 | +0.50(+4.13%) |
Aug 13, 2020 | 12.20 | 12.35 | 12.06 | 12.10 | 39,238 | -0.17(-1.39%) |
Aug 12, 2020 | 12.45 | 12.45 | 12.02 | 12.27 | 58,043 | +0.00(+0.00%) |
Aug 11, 2020 | 12.43 | 12.69 | 12.22 | 12.27 | 133,443 | -0.03(-0.24%) |
Aug 10, 2020 | 11.64 | 12.41 | 11.64 | 12.30 | 139,243 | +0.70(+6.03%) |
Aug 07, 2020 | 11.20 | 11.62 | 11.08 | 11.60 | 69,900 | +0.38(+3.39%) |
Aug 06, 2020 | 11.49 | 11.49 | 11.08 | 11.22 | 53,276 | -0.25(-2.18%) |
Aug 05, 2020 | 11.50 | 11.55 | 11.35 | 11.47 | 68,819 | +0.07(+0.61%) |
Aug 04, 2020 | 11.05 | 11.51 | 10.99 | 11.40 | 83,798 | +0.35(+3.17%) |
Aug 03, 2020 | 10.96 | 11.16 | 10.76 | 11.05 | 70,848 | +0.19(+1.70%) |
Jul 31, 2020 | 11.27 | 11.31 | 10.44 | 10.87 | 129,700 | -0.46(-4.02%) |
Jul 30, 2020 | 11.27 | 11.37 | 11.04 | 11.32 | 128,709 | -0.16(-1.39%) |
Jul 29, 2020 | 11.22 | 11.49 | 11.22 | 11.48 | 55,865 | +0.22(+1.95%) |
Jul 28, 2020 | 11.22 | 11.48 | 10.96 | 11.26 | 96,891 | -0.13(-1.14%) |
Jul 27, 2020 | 11.07 | 11.43 | 10.96 | 11.39 | 191,346 | +0.33(+2.98%) |
Jul 24, 2020 | 11.44 | 11.47 | 11.03 | 11.06 | 63,500 | -0.39(-3.41%) |
Jul 23, 2020 | 11.20 | 11.79 | 11.18 | 11.45 | 94,353 | +0.27(+2.42%) |
Jul 22, 2020 | 11.40 | 11.61 | 11.01 | 11.18 | 79,060 | -0.31(-2.70%) |
Jul 21, 2020 | 11.18 | 11.62 | 11.15 | 11.49 | 111,310 | +0.48(+4.36%) |
Jul 20, 2020 | 11.32 | 11.37 | 10.91 | 11.01 | 104,195 | -0.29(-2.57%) |
Jul 17, 2020 | 11.25 | 11.53 | 11.21 | 11.30 | 118,300 | +0.03(+0.27%) |
Jul 16, 2020 | 11.60 | 11.69 | 11.12 | 11.27 | 75,508 | -0.38(-3.26%) |
Jul 15, 2020 | 11.17 | 11.79 | 11.17 | 11.65 | 157,298 | +0.64(+5.81%) |
Jul 14, 2020 | 10.79 | 11.09 | 10.64 | 11.01 | 171,087 | +0.24(+2.23%) |
Jul 13, 2020 | 10.80 | 11.03 | 10.60 | 10.77 | 84,747 | +0.13(+1.22%) |
Jul 10, 2020 | 10.56 | 10.66 | 10.32 | 10.64 | 60,400 | +0.11(+1.04%) |
Jul 09, 2020 | 10.45 | 10.67 | 10.10 | 10.53 | 136,514 | +0.05(+0.48%) |
Jul 08, 2020 | 10.58 | 10.74 | 10.39 | 10.48 | 74,062 | -0.12(-1.13%) |
Jul 07, 2020 | 10.73 | 10.82 | 10.51 | 10.60 | 73,584 | -0.28(-2.57%) |
Jul 06, 2020 | 10.72 | 11.24 | 10.71 | 10.88 | 88,041 | +0.41(+3.92%) |
Jul 02, 2020 | 10.74 | 11.00 | 10.41 | 10.47 | 65,400 | -0.04(-0.33%) |
Jul 01, 2020 | 10.92 | 11.09 | 10.46 | 10.51 | 111,109 | -0.35(-3.27%) |
Jun 30, 2020 | 10.57 | 11.22 | 10.37 | 10.86 | 252,881 | +0.25(+2.36%) |
Jun 29, 2020 | 10.29 | 10.69 | 10.13 | 10.61 | 129,565 | +0.52(+5.15%) |
Jun 26, 2020 | 9.970 | 10.12 | 9.800 | 10.09 | 290,500 | +0.01(+0.10%) |
Jun 25, 2020 | 10.01 | 10.25 | 9.810 | 10.08 | 76,699 | +0.04(+0.40%) |
Jun 24, 2020 | 10.03 | 10.27 | 9.800 | 10.04 | 131,987 | -0.17(-1.67%) |
Jun 23, 2020 | 10.30 | 10.41 | 10.16 | 10.21 | 120,139 | +0.05(+0.49%) |
Jun 22, 2020 | 10.00 | 10.30 | 9.860 | 10.16 | 117,293 | +0.10(+0.99%) |
Jun 19, 2020 | 10.50 | 10.68 | 9.980 | 10.06 | 155,800 | -0.21(-2.04%) |
Jun 18, 2020 | 10.11 | 10.64 | 10.11 | 10.27 | 152,173 | +0.02(+0.20%) |
Jun 17, 2020 | 11.36 | 11.36 | 10.15 | 10.25 | 123,400 | -0.95(-8.48%) |
Jun 16, 2020 | 11.08 | 11.43 | 10.64 | 11.20 | 182,222 | +0.63(+5.96%) |
Jun 15, 2020 | 10.00 | 10.65 | 9.452 | 10.57 | 292,903 | +0.21(+2.03%) |
Jun 12, 2020 | 10.65 | 10.77 | 10.01 | 10.36 | 106,900 | +0.19(+1.87%) |
Jun 11, 2020 | 10.79 | 10.93 | 10.13 | 10.17 | 105,026 | -1.08(-9.60%) |
Jun 10, 2020 | 11.17 | 11.54 | 10.82 | 11.25 | 93,271 | -0.01(-0.09%) |
Jun 09, 2020 | 11.17 | 11.40 | 10.82 | 11.26 | 91,820 | -0.21(-1.83%) |
Jun 08, 2020 | 11.39 | 11.76 | 11.28 | 11.47 | 98,760 | +0.33(+2.96%) |
Jun 05, 2020 | 10.81 | 11.27 | 10.72 | 11.14 | 198,600 | +0.77(+7.37%) |
Jun 04, 2020 | 10.29 | 10.55 | 10.05 | 10.38 | 164,905 | +0.03(+0.24%) |
Jun 03, 2020 | 10.50 | 10.76 | 10.30 | 10.35 | 178,497 | -0.07(-0.67%) |
Jun 02, 2020 | 10.34 | 10.84 | 10.23 | 10.42 | 124,920 | +0.09(+0.87%) |
Jun 01, 2020 | 10.61 | 10.79 | 10.21 | 10.33 | 141,649 | -0.14(-1.34%) |
May 29, 2020 | 10.84 | 11.32 | 10.17 | 10.47 | 550,600 | -0.40(-3.68%) |
May 28, 2020 | 12.10 | 12.10 | 10.81 | 10.87 | 461,157 | +0.11(+1.02%) |
May 27, 2020 | 9.810 | 10.81 | 9.730 | 10.76 | 183,527 | +0.97(+9.91%) |
May 26, 2020 | 9.600 | 9.810 | 9.520 | 9.790 | 197,230 | +0.62(+6.76%) |
May 22, 2020 | 8.990 | 9.245 | 8.780 | 9.170 | 109,600 | +0.25(+2.80%) |
May 21, 2020 | 8.840 | 9.125 | 8.710 | 8.920 | 105,052 | +0.12(+1.36%) |
May 20, 2020 | 8.900 | 9.170 | 8.740 | 8.800 | 105,829 | +0.01(+0.11%) |
May 19, 2020 | 9.460 | 9.560 | 8.790 | 8.790 | 89,295 | -0.77(-8.05%) |
May 18, 2020 | 9.060 | 9.650 | 9.060 | 9.560 | 124,988 | +0.94(+10.90%) |
May 15, 2020 | 8.350 | 8.720 | 8.180 | 8.620 | 75,300 | +0.25(+2.99%) |
May 14, 2020 | 8.320 | 8.500 | 8.035 | 8.370 | 101,419 | -0.18(-2.11%) |
May 13, 2020 | 8.990 | 8.990 | 8.400 | 8.550 | 239,101 | -0.47(-5.21%) |
May 12, 2020 | 9.360 | 9.360 | 9.020 | 9.020 | 92,474 | -0.33(-3.53%) |
May 11, 2020 | 9.170 | 9.460 | 8.830 | 9.350 | 104,913 | +0.10(+1.08%) |
May 08, 2020 | 8.950 | 9.440 | 8.950 | 9.250 | 122,000 | +0.53(+6.08%) |
May 07, 2020 | 9.040 | 9.140 | 8.640 | 8.720 | 80,557 | -0.09(-1.02%) |
May 06, 2020 | 9.060 | 9.270 | 8.630 | 8.810 | 101,502 | -0.28(-3.08%) |
May 05, 2020 | 8.660 | 9.240 | 8.660 | 9.090 | 182,844 | +0.55(+6.44%) |
May 04, 2020 | 8.770 | 8.770 | 8.310 | 8.540 | 65,375 | -0.29(-3.28%) |
May 01, 2020 | 9.060 | 9.240 | 8.530 | 8.830 | 137,300 | -0.57(-6.06%) |
Apr 30, 2020 | 9.740 | 9.740 | 9.120 | 9.400 | 152,548 | -0.58(-5.81%) |
Apr 29, 2020 | 9.770 | 10.13 | 9.460 | 9.980 | 181,283 | +0.58(+6.17%) |
Apr 28, 2020 | 9.270 | 9.510 | 9.060 | 9.400 | 136,152 | +0.32(+3.52%) |
Apr 27, 2020 | 8.910 | 9.155 | 8.800 | 9.080 | 74,019 | +0.18(+2.02%) |
Apr 24, 2020 | 8.420 | 8.960 | 8.350 | 8.900 | 123,000 | +0.49(+5.83%) |
Apr 23, 2020 | 8.360 | 8.694 | 8.150 | 8.410 | 214,389 | +0.08(+0.96%) |
Apr 22, 2020 | 8.600 | 8.600 | 7.910 | 8.330 | 193,327 | -0.03(-0.36%) |
Apr 21, 2020 | 8.570 | 8.730 | 8.210 | 8.360 | 195,400 | -0.51(-5.75%) |
Apr 20, 2020 | 8.890 | 9.020 | 8.752 | 8.870 | 140,700 | -0.11(-1.22%) |
Apr 17, 2020 | 8.820 | 9.270 | 8.780 | 8.980 | 178,300 | +0.45(+5.28%) |
Apr 16, 2020 | 8.470 | 8.620 | 8.270 | 8.530 | 190,725 | +0.09(+1.07%) |
Apr 15, 2020 | 8.610 | 8.610 | 8.160 | 8.440 | 184,572 | -0.43(-4.85%) |
Apr 14, 2020 | 9.540 | 9.640 | 8.750 | 8.870 | 230,062 | -0.32(-3.48%) |
Apr 13, 2020 | 9.290 | 9.470 | 9.020 | 9.190 | 123,226 | -0.28(-2.96%) |
Apr 09, 2020 | 9.780 | 9.945 | 9.365 | 9.470 | 203,200 | +0.04(+0.42%) |
Apr 08, 2020 | 9.000 | 9.692 | 8.840 | 9.430 | 199,510 | +0.59(+6.67%) |
Apr 07, 2020 | 9.570 | 10.04 | 8.690 | 8.840 | 216,198 | -0.36(-3.91%) |
Apr 06, 2020 | 8.390 | 9.330 | 8.190 | 9.200 | 379,401 | +1.07(+13.16%) |
Apr 03, 2020 | 8.340 | 8.530 | 7.970 | 8.130 | 205,600 | -0.25(-2.98%) |
Apr 02, 2020 | 8.210 | 8.530 | 7.960 | 8.380 | 194,533 | +0.06(+0.72%) |
Apr 01, 2020 | 8.220 | 8.520 | 7.990 | 8.320 | 306,833 | -0.37(-4.26%) |
Mar 31, 2020 | 8.880 | 8.910 | 8.240 | 8.690 | 276,231 | -0.31(-3.44%) |
Mar 30, 2020 | 9.030 | 9.060 | 8.480 | 9.000 | 272,491 | -0.06(-0.66%) |
Mar 27, 2020 | 9.000 | 9.800 | 8.760 | 9.060 | 274,600 | -0.20(-2.16%) |
Mar 26, 2020 | 8.950 | 9.720 | 7.770 | 9.260 | 325,380 | +1.50(+19.33%) |
Mar 25, 2020 | 7.810 | 8.090 | 7.130 | 7.760 | 291,617 | +0.07(+0.91%) |
Mar 24, 2020 | 8.120 | 8.350 | 7.340 | 7.690 | 192,304 | -0.27(-3.39%) |
Mar 23, 2020 | 8.300 | 8.430 | 7.430 | 7.960 | 150,036 | -0.20(-2.45%) |
Mar 20, 2020 | 7.680 | 8.640 | 7.660 | 8.160 | 257,400 | +0.50(+6.53%) |
Mar 19, 2020 | 6.980 | 8.130 | 6.980 | 7.660 | 234,823 | +0.52(+7.28%) |
Mar 18, 2020 | 8.450 | 8.450 | 6.970 | 7.140 | 123,642 | -1.79(-20.04%) |
Mar 17, 2020 | 8.170 | 9.290 | 8.170 | 8.930 | 219,558 | +0.75(+9.17%) |
Mar 16, 2020 | 11.07 | 11.07 | 6.960 | 8.180 | 139,850 | -0.47(-5.43%) |
Mar 13, 2020 | 7.700 | 8.700 | 7.150 | 8.650 | 226,100 | +1.33(+18.17%) |
Mar 12, 2020 | 7.920 | 8.070 | 7.240 | 7.320 | 137,291 | -1.07(-12.75%) |
Mar 11, 2020 | 8.610 | 8.673 | 8.200 | 8.390 | 127,980 | -0.43(-4.88%) |
Mar 10, 2020 | 9.500 | 9.720 | 8.520 | 8.820 | 202,148 | -0.41(-4.44%) |
Mar 09, 2020 | 9.700 | 9.890 | 9.160 | 9.230 | 141,237 | -1.05(-10.21%) |
Mar 06, 2020 | 10.06 | 10.37 | 9.880 | 10.28 | 120,400 | -0.15(-1.44%) |
Mar 05, 2020 | 10.00 | 10.47 | 10.00 | 10.43 | 136,344 | +0.11(+1.07%) |
Mar 04, 2020 | 10.14 | 10.43 | 9.872 | 10.32 | 207,098 | +0.32(+3.20%) |
Mar 03, 2020 | 10.24 | 10.39 | 9.860 | 10.00 | 169,148 | -0.19(-1.82%) |
Mar 02, 2020 | 10.20 | 10.41 | 9.840 | 10.19 | 280,941 | +0.08(+0.74%) |
Feb 28, 2020 | 10.00 | 10.20 | 9.970 | 10.11 | 191,900 | -0.29(-2.79%) |
Feb 27, 2020 | 10.75 | 10.79 | 10.34 | 10.40 | 122,393 | -0.59(-5.37%) |
Feb 26, 2020 | 11.33 | 11.36 | 10.97 | 10.99 | 118,033 | -0.25(-2.22%) |
Feb 25, 2020 | 11.41 | 11.46 | 11.12 | 11.24 | 396,465 | -0.19(-1.66%) |
Feb 24, 2020 | 11.70 | 11.80 | 11.32 | 11.43 | 105,556 | -0.64(-5.30%) |
Feb 21, 2020 | 11.94 | 12.17 | 11.72 | 12.07 | 184,000 | +0.16(+1.34%) |
Feb 20, 2020 | 11.77 | 11.98 | 11.66 | 11.91 | 54,198 | +0.04(+0.34%) |
Feb 19, 2020 | 12.18 | 12.26 | 11.82 | 11.87 | 83,653 | -0.24(-1.98%) |
Feb 18, 2020 | 11.95 | 12.14 | 11.79 | 12.11 | 139,605 | +0.11(+0.92%) |
Feb 14, 2020 | 11.75 | 12.27 | 11.75 | 12.00 | 107,600 | +0.25(+2.13%) |
Feb 13, 2020 | 12.11 | 12.18 | 11.69 | 11.75 | 74,352 | -0.42(-3.45%) |
Feb 12, 2020 | 12.27 | 12.43 | 12.01 | 12.17 | 85,483 | +0.02(+0.16%) |
Feb 11, 2020 | 11.74 | 12.42 | 11.74 | 12.15 | 164,048 | +0.44(+3.76%) |
Feb 10, 2020 | 11.82 | 11.82 | 11.47 | 11.71 | 167,406 | -0.15(-1.26%) |
Feb 07, 2020 | 12.27 | 12.27 | 11.73 | 11.86 | 180,700 | -0.54(-4.35%) |
Feb 06, 2020 | 12.77 | 12.92 | 12.35 | 12.40 | 96,316 | -0.30(-2.36%) |
Feb 05, 2020 | 12.51 | 12.77 | 12.51 | 12.70 | 75,165 | +0.35(+2.83%) |
Feb 04, 2020 | 12.58 | 12.71 | 12.34 | 12.35 | 123,035 | -0.02(-0.16%) |
Feb 03, 2020 | 12.31 | 12.48 | 12.19 | 12.37 | 125,398 | +0.16(+1.31%) |
Jan 31, 2020 | 12.60 | 12.60 | 12.17 | 12.21 | 153,800 | -0.38(-3.02%) |
Jan 30, 2020 | 12.60 | 12.93 | 12.40 | 12.59 | 172,022 | -0.09(-0.71%) |
Jan 29, 2020 | 12.96 | 13.07 | 12.61 | 12.68 | 83,062 | -0.23(-1.78%) |
Jan 28, 2020 | 12.93 | 13.05 | 12.83 | 12.91 | 74,305 | +0.05(+0.39%) |
Jan 27, 2020 | 12.87 | 13.17 | 12.71 | 12.86 | 115,081 | -0.22(-1.68%) |
Jan 24, 2020 | 13.22 | 13.38 | 12.98 | 13.08 | 113,500 | -0.14(-1.06%) |
Jan 23, 2020 | 13.16 | 13.35 | 13.01 | 13.22 | 86,580 | +0.00(+0.00%) |
Jan 22, 2020 | 13.48 | 13.52 | 13.18 | 13.22 | 167,440 | -0.24(-1.78%) |
Jan 21, 2020 | 13.60 | 13.75 | 13.34 | 13.46 | 123,647 | -0.43(-3.10%) |
Jan 17, 2020 | 14.11 | 14.11 | 13.82 | 13.89 | 74,600 | -0.12(-0.86%) |
Jan 16, 2020 | 13.93 | 14.20 | 13.91 | 14.01 | 74,945 | +0.21(+1.52%) |
Jan 15, 2020 | 13.90 | 14.20 | 13.74 | 13.80 | 98,097 | -0.10(-0.72%) |
Jan 14, 2020 | 14.26 | 14.26 | 13.82 | 13.90 | 138,007 | -0.38(-2.66%) |
Jan 13, 2020 | 13.87 | 14.30 | 13.73 | 14.28 | 306,890 | +0.43(+3.10%) |
Jan 10, 2020 | 14.16 | 14.16 | 13.63 | 13.85 | 160,200 | -0.37(-2.60%) |
Jan 09, 2020 | 14.48 | 14.57 | 14.19 | 14.22 | 108,313 | -0.23(-1.59%) |
Jan 08, 2020 | 14.76 | 14.93 | 14.45 | 14.45 | 135,943 | -0.33(-2.23%) |
Jan 07, 2020 | 14.50 | 14.78 | 14.34 | 14.78 | 224,002 | +0.26(+1.79%) |
Jan 06, 2020 | 14.52 | 14.80 | 14.35 | 14.52 | 143,529 | -0.14(-0.95%) |
Jan 03, 2020 | 14.41 | 14.73 | 14.27 | 14.66 | 128,600 | +0.05(+0.34%) |
Jan 02, 2020 | 14.91 | 14.91 | 14.42 | 14.61 | 121,605 | -0.17(-1.15%) |
Dec 31, 2019 | 14.76 | 14.96 | 14.60 | 14.78 | 142,300 | -0.03(-0.20%) |
Dec 30, 2019 | 14.75 | 14.93 | 14.44 | 14.81 | 121,309 | +0.19(+1.30%) |
Dec 27, 2019 | 14.45 | 14.70 | 14.24 | 14.62 | 176,700 | +0.22(+1.53%) |
Dec 26, 2019 | 14.44 | 14.65 | 14.38 | 14.40 | 84,658 | +0.00(+0.00%) |
Dec 24, 2019 | 14.33 | 14.51 | 14.21 | 14.40 | 58,500 | +0.07(+0.49%) |
Dec 23, 2019 | 14.26 | 14.42 | 13.93 | 14.33 | 189,490 | +0.07(+0.49%) |
Dec 20, 2019 | 14.45 | 14.47 | 14.16 | 14.26 | 185,500 | -0.15(-1.04%) |
Dec 19, 2019 | 14.62 | 14.64 | 14.17 | 14.41 | 245,283 | -0.20(-1.37%) |
Dec 18, 2019 | 14.74 | 14.88 | 14.29 | 14.61 | 177,573 | -0.16(-1.08%) |
Dec 17, 2019 | 14.53 | 14.92 | 14.53 | 14.77 | 267,626 | +0.27(+1.86%) |
Dec 16, 2019 | 13.95 | 14.75 | 13.95 | 14.50 | 240,657 | +0.59(+4.24%) |
Dec 13, 2019 | 14.09 | 14.21 | 13.72 | 13.91 | 212,200 | -0.16(-1.14%) |
Dec 12, 2019 | 14.05 | 14.36 | 13.87 | 14.07 | 204,761 | +0.07(+0.50%) |
Dec 11, 2019 | 13.77 | 14.06 | 13.75 | 14.00 | 183,243 | +0.23(+1.67%) |
Dec 10, 2019 | 13.71 | 13.86 | 13.50 | 13.77 | 141,674 | +0.03(+0.22%) |
Dec 09, 2019 | 13.63 | 14.00 | 13.61 | 13.74 | 164,999 | +0.05(+0.37%) |
Dec 06, 2019 | 13.43 | 13.79 | 13.42 | 13.69 | 183,700 | +0.33(+2.47%) |
Dec 05, 2019 | 13.42 | 13.85 | 13.30 | 13.36 | 210,689 | +0.12(+0.91%) |
Dec 04, 2019 | 13.20 | 13.55 | 12.99 | 13.24 | 207,319 | +0.19(+1.46%) |
Dec 03, 2019 | 13.11 | 13.30 | 12.88 | 13.05 | 284,494 | -0.26(-1.95%) |
Dec 02, 2019 | 13.42 | 13.62 | 13.15 | 13.31 | 360,341 | -0.16(-1.19%) |
Nov 29, 2019 | 14.00 | 14.04 | 13.30 | 13.47 | 249,300 | -0.71(-5.01%) |
Nov 27, 2019 | 15.30 | 15.30 | 13.93 | 14.18 | 527,600 | -1.05(-6.89%) |
Nov 26, 2019 | 16.37 | 16.59 | 14.74 | 15.23 | 562,861 | -2.80(-15.53%) |
Nov 25, 2019 | 17.77 | 18.13 | 17.70 | 18.03 | 122,200 | +0.27(+1.52%) |
Nov 22, 2019 | 17.61 | 18.03 | 17.50 | 17.76 | 72,000 | +0.24(+1.37%) |
Nov 21, 2019 | 17.17 | 17.60 | 16.96 | 17.52 | 153,556 | +0.24(+1.39%) |
Nov 20, 2019 | 17.69 | 17.80 | 17.08 | 17.28 | 116,962 | -0.58(-3.25%) |
Nov 19, 2019 | 17.78 | 17.95 | 17.68 | 17.86 | 66,253 | +0.11(+0.62%) |
Nov 18, 2019 | 17.81 | 17.81 | 17.56 | 17.75 | 44,333 | -0.05(-0.28%) |
Nov 15, 2019 | 17.81 | 17.98 | 17.74 | 17.80 | 64,000 | +0.20(+1.14%) |
Nov 14, 2019 | 17.62 | 17.94 | 17.57 | 17.60 | 59,949 | +0.01(+0.06%) |
Nov 13, 2019 | 17.34 | 17.64 | 17.27 | 17.59 | 63,532 | +0.04(+0.20%) |
Nov 12, 2019 | 17.48 | 17.85 | 17.41 | 17.55 | 58,673 | +0.09(+0.49%) |
Nov 11, 2019 | 17.18 | 17.48 | 17.07 | 17.47 | 79,675 | +0.23(+1.33%) |
Nov 08, 2019 | 17.19 | 17.45 | 17.18 | 17.24 | 45,700 | +0.05(+0.29%) |
Nov 07, 2019 | 17.47 | 17.48 | 17.11 | 17.19 | 72,523 | -0.04(-0.23%) |
Nov 06, 2019 | 18.04 | 18.04 | 17.19 | 17.23 | 98,921 | -0.89(-4.91%) |
Nov 05, 2019 | 17.37 | 18.18 | 17.29 | 18.12 | 103,908 | +0.89(+5.17%) |
Nov 04, 2019 | 17.06 | 17.47 | 17.06 | 17.23 | 71,082 | +0.27(+1.59%) |