Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.00 | 13.35 | 12.66 | 13.18 | 37,493 | +0.13(+1.00%) |
Nov 27, 2020 | 13.38 | 13.60 | 12.66 | 13.05 | 40,300 | -0.51(-3.80%) |
Nov 25, 2020 | 13.20 | 13.95 | 12.73 | 13.56 | 54,400 | +0.24(+1.84%) |
Nov 24, 2020 | 12.72 | 13.42 | 12.70 | 13.32 | 54,539 | +0.61(+4.80%) |
Nov 23, 2020 | 13.05 | 13.05 | 12.22 | 12.71 | 66,997 | -0.16(-1.24%) |
Nov 20, 2020 | 12.57 | 13.00 | 12.43 | 12.87 | 21,600 | +0.13(+1.02%) |
Nov 19, 2020 | 12.42 | 12.84 | 12.04 | 12.74 | 25,611 | +0.18(+1.43%) |
Nov 18, 2020 | 12.71 | 13.16 | 12.45 | 12.56 | 36,024 | -0.23(-1.80%) |
Nov 17, 2020 | 12.22 | 12.85 | 12.05 | 12.79 | 38,050 | +0.11(+0.87%) |
Nov 16, 2020 | 11.98 | 12.73 | 11.98 | 12.68 | 34,447 | +1.02(+8.75%) |
Nov 13, 2020 | 11.76 | 11.87 | 11.30 | 11.66 | 37,100 | +0.24(+2.10%) |
Nov 12, 2020 | 12.25 | 12.25 | 11.15 | 11.42 | 49,950 | -0.93(-7.53%) |
Nov 11, 2020 | 12.65 | 12.66 | 12.06 | 12.35 | 30,611 | -0.13(-1.04%) |
Nov 10, 2020 | 12.27 | 12.87 | 12.17 | 12.48 | 38,738 | +0.50(+4.17%) |
Nov 09, 2020 | 11.85 | 12.76 | 11.56 | 11.98 | 95,547 | +0.93(+8.42%) |
Nov 06, 2020 | 11.36 | 11.38 | 10.86 | 11.05 | 33,200 | -0.26(-2.30%) |
Nov 05, 2020 | 11.22 | 11.62 | 11.20 | 11.31 | 55,877 | +0.20(+1.80%) |
Nov 04, 2020 | 11.24 | 11.45 | 10.88 | 11.11 | 38,342 | -0.39(-3.39%) |
Nov 03, 2020 | 11.33 | 11.77 | 11.29 | 11.50 | 44,352 | +0.30(+2.68%) |
Nov 02, 2020 | 11.12 | 11.48 | 10.98 | 11.20 | 40,246 | +0.07(+0.63%) |
Oct 30, 2020 | 11.30 | 11.44 | 10.77 | 11.13 | 49,700 | -0.01(-0.09%) |
Oct 29, 2020 | 11.33 | 11.79 | 10.81 | 11.14 | 65,142 | +0.00(+0.00%) |
Oct 28, 2020 | 11.65 | 11.83 | 10.92 | 11.14 | 63,769 | -0.81(-6.78%) |
Oct 27, 2020 | 12.29 | 12.71 | 11.93 | 11.95 | 76,337 | -0.34(-2.77%) |
Oct 26, 2020 | 12.54 | 12.70 | 12.11 | 12.29 | 54,775 | -0.37(-2.92%) |
Oct 23, 2020 | 13.18 | 13.28 | 12.65 | 12.66 | 39,700 | -0.45(-3.43%) |
Oct 22, 2020 | 13.10 | 13.41 | 12.89 | 13.11 | 31,182 | -0.01(-0.08%) |
Oct 21, 2020 | 13.36 | 13.53 | 13.08 | 13.12 | 40,515 | -0.20(-1.50%) |
Oct 20, 2020 | 13.29 | 13.80 | 13.19 | 13.32 | 69,961 | +0.08(+0.60%) |
Oct 19, 2020 | 13.33 | 13.82 | 13.19 | 13.24 | 87,251 | +0.21(+1.61%) |
Oct 16, 2020 | 13.31 | 13.42 | 13.03 | 13.03 | 59,600 | -0.37(-2.76%) |
Oct 15, 2020 | 13.24 | 13.68 | 13.01 | 13.40 | 61,870 | +0.06(+0.45%) |
Oct 14, 2020 | 13.08 | 13.49 | 12.70 | 13.34 | 58,201 | +0.16(+1.21%) |
Oct 13, 2020 | 13.12 | 13.39 | 13.00 | 13.18 | 52,392 | -0.28(-2.08%) |
Oct 12, 2020 | 13.27 | 13.59 | 13.02 | 13.46 | 66,113 | +0.08(+0.60%) |
Oct 09, 2020 | 13.12 | 13.62 | 12.97 | 13.38 | 48,000 | +0.27(+2.06%) |
Oct 08, 2020 | 13.15 | 13.48 | 12.95 | 13.11 | 61,160 | -0.02(-0.15%) |
Oct 07, 2020 | 13.22 | 13.37 | 12.92 | 13.13 | 54,498 | +0.02(+0.15%) |
Oct 06, 2020 | 12.99 | 13.55 | 12.81 | 13.11 | 83,341 | +0.20(+1.55%) |
Oct 05, 2020 | 13.39 | 13.39 | 12.50 | 12.91 | 76,196 | -0.23(-1.75%) |
Oct 02, 2020 | 12.58 | 13.20 | 12.12 | 13.14 | 42,200 | +0.22(+1.70%) |
Oct 01, 2020 | 12.69 | 12.98 | 12.19 | 12.92 | 46,048 | +0.25(+1.97%) |
Sep 30, 2020 | 13.10 | 13.32 | 12.52 | 12.67 | 45,769 | -0.43(-3.28%) |
Sep 29, 2020 | 12.47 | 13.45 | 12.29 | 13.10 | 95,914 | +0.59(+4.72%) |
Sep 28, 2020 | 12.18 | 13.57 | 12.18 | 12.51 | 121,061 | +0.49(+4.08%) |
Sep 25, 2020 | 12.32 | 12.43 | 11.88 | 12.02 | 67,600 | -0.28(-2.28%) |
Sep 24, 2020 | 13.30 | 13.30 | 12.30 | 12.30 | 127,920 | -1.04(-7.80%) |
Sep 23, 2020 | 13.04 | 13.72 | 12.93 | 13.34 | 154,633 | +0.25(+1.91%) |
Sep 22, 2020 | 13.42 | 13.65 | 12.78 | 13.09 | 109,236 | -0.13(-0.98%) |
Sep 21, 2020 | 13.25 | 13.25 | 12.60 | 13.22 | 95,208 | -0.29(-2.15%) |
Sep 18, 2020 | 13.23 | 13.75 | 13.23 | 13.51 | 86,100 | +0.23(+1.73%) |
Sep 17, 2020 | 13.76 | 13.97 | 13.09 | 13.28 | 64,389 | -0.53(-3.84%) |
Sep 16, 2020 | 13.75 | 13.91 | 13.54 | 13.81 | 77,517 | +0.09(+0.66%) |
Sep 15, 2020 | 13.49 | 14.27 | 13.48 | 13.72 | 84,483 | +0.37(+2.77%) |
Sep 14, 2020 | 12.91 | 13.67 | 12.59 | 13.35 | 97,578 | +0.76(+6.04%) |
Sep 11, 2020 | 13.29 | 13.66 | 12.19 | 12.59 | 87,700 | -0.48(-3.67%) |
Sep 10, 2020 | 13.81 | 14.25 | 12.60 | 13.07 | 199,333 | -0.65(-4.74%) |
Sep 09, 2020 | 12.74 | 14.00 | 12.16 | 13.72 | 258,593 | +1.67(+13.86%) |
Sep 08, 2020 | 10.96 | 12.49 | 10.72 | 12.05 | 192,597 | +1.35(+12.62%) |
Sep 04, 2020 | 10.81 | 10.92 | 10.20 | 10.70 | 69,100 | +0.10(+0.94%) |
Sep 03, 2020 | 11.46 | 11.62 | 10.46 | 10.60 | 95,935 | -0.79(-6.94%) |
Sep 02, 2020 | 11.65 | 11.89 | 11.01 | 11.39 | 87,314 | -0.12(-1.04%) |
Sep 01, 2020 | 11.32 | 11.58 | 11.15 | 11.51 | 67,000 | +0.24(+2.13%) |
Aug 31, 2020 | 10.61 | 11.75 | 10.54 | 11.27 | 175,760 | +0.67(+6.32%) |
Aug 28, 2020 | 10.58 | 10.77 | 10.37 | 10.60 | 74,400 | +0.08(+0.76%) |
Aug 27, 2020 | 10.42 | 10.64 | 10.25 | 10.52 | 55,388 | +0.16(+1.54%) |
Aug 26, 2020 | 10.21 | 10.44 | 10.05 | 10.36 | 58,275 | +0.23(+2.27%) |
Aug 25, 2020 | 10.09 | 10.23 | 9.890 | 10.13 | 58,489 | +0.20(+2.01%) |
Aug 24, 2020 | 9.990 | 10.12 | 9.700 | 9.930 | 69,561 | -0.12(-1.19%) |
Aug 21, 2020 | 10.17 | 10.27 | 9.830 | 10.05 | 67,500 | -0.13(-1.28%) |
Aug 20, 2020 | 9.750 | 10.29 | 9.750 | 10.18 | 72,842 | +0.31(+3.14%) |
Aug 19, 2020 | 9.780 | 10.18 | 9.633 | 9.870 | 83,709 | +0.33(+3.46%) |
Aug 18, 2020 | 10.10 | 10.10 | 9.250 | 9.540 | 112,354 | -0.62(-6.10%) |
Aug 17, 2020 | 9.850 | 10.39 | 9.820 | 10.16 | 159,282 | +0.31(+3.15%) |
Aug 14, 2020 | 8.670 | 9.890 | 8.210 | 9.850 | 544,100 | +1.42(+16.91%) |
Aug 13, 2020 | 8.580 | 8.990 | 8.380 | 8.425 | 151,005 | -0.16(-1.92%) |
Aug 12, 2020 | 9.030 | 9.130 | 8.510 | 8.590 | 127,113 | -0.41(-4.56%) |
Aug 11, 2020 | 8.750 | 9.400 | 8.750 | 9.000 | 148,551 | +0.24(+2.74%) |
Aug 10, 2020 | 9.210 | 9.340 | 8.580 | 8.760 | 283,738 | -0.52(-5.60%) |
Aug 07, 2020 | 9.830 | 10.27 | 9.210 | 9.280 | 243,000 | -0.51(-5.21%) |
Aug 06, 2020 | 13.01 | 13.15 | 9.750 | 9.790 | 621,861 | -4.29(-30.47%) |
Aug 05, 2020 | 13.21 | 14.09 | 13.00 | 14.08 | 79,209 | +1.08(+8.31%) |
Aug 04, 2020 | 13.65 | 13.67 | 12.89 | 13.00 | 88,804 | -0.69(-5.04%) |
Aug 03, 2020 | 13.46 | 13.78 | 13.32 | 13.69 | 35,046 | +0.26(+1.94%) |
Jul 31, 2020 | 14.13 | 14.22 | 13.27 | 13.43 | 46,900 | -0.73(-5.16%) |
Jul 30, 2020 | 14.64 | 14.75 | 13.78 | 14.16 | 61,221 | -0.66(-4.45%) |
Jul 29, 2020 | 14.02 | 14.97 | 14.02 | 14.82 | 93,196 | +0.79(+5.63%) |
Jul 28, 2020 | 13.80 | 14.07 | 13.48 | 14.03 | 66,086 | +0.18(+1.30%) |
Jul 27, 2020 | 13.47 | 13.96 | 13.25 | 13.85 | 88,632 | +0.46(+3.44%) |
Jul 24, 2020 | 13.44 | 13.55 | 12.57 | 13.39 | 58,800 | -0.17(-1.25%) |
Jul 23, 2020 | 13.77 | 14.10 | 13.40 | 13.56 | 72,435 | -0.21(-1.53%) |
Jul 22, 2020 | 12.91 | 14.02 | 12.91 | 13.77 | 85,702 | +0.72(+5.52%) |
Jul 21, 2020 | 12.72 | 13.10 | 12.30 | 13.05 | 83,068 | +0.53(+4.23%) |
Jul 20, 2020 | 12.39 | 12.58 | 11.92 | 12.52 | 61,434 | +0.07(+0.56%) |
Jul 17, 2020 | 11.79 | 12.59 | 11.58 | 12.45 | 63,000 | +0.63(+5.33%) |
Jul 16, 2020 | 12.02 | 12.02 | 11.50 | 11.82 | 69,233 | -0.29(-2.39%) |
Jul 15, 2020 | 11.61 | 12.19 | 11.61 | 12.11 | 84,210 | +0.71(+6.23%) |
Jul 14, 2020 | 11.66 | 11.99 | 11.22 | 11.40 | 63,655 | -0.26(-2.23%) |
Jul 13, 2020 | 12.43 | 12.55 | 11.01 | 11.66 | 216,675 | -0.74(-5.97%) |
Jul 10, 2020 | 12.40 | 13.02 | 11.82 | 12.40 | 102,700 | +0.02(+0.16%) |
Jul 09, 2020 | 13.80 | 13.90 | 12.13 | 12.38 | 104,256 | -1.49(-10.74%) |
Jul 08, 2020 | 14.20 | 14.49 | 13.59 | 13.87 | 130,418 | -0.42(-2.94%) |
Jul 07, 2020 | 14.66 | 14.66 | 13.92 | 14.29 | 127,095 | -0.55(-3.71%) |
Jul 06, 2020 | 14.82 | 15.20 | 14.42 | 14.84 | 105,614 | +0.30(+2.06%) |
Jul 02, 2020 | 14.91 | 14.98 | 14.01 | 14.54 | 114,700 | -0.07(-0.48%) |
Jul 01, 2020 | 14.74 | 15.30 | 14.23 | 14.61 | 104,368 | -0.13(-0.88%) |
Jun 30, 2020 | 14.75 | 15.27 | 14.54 | 14.74 | 92,835 | -0.09(-0.61%) |
Jun 29, 2020 | 15.22 | 15.24 | 14.21 | 14.83 | 129,236 | -0.25(-1.66%) |
Jun 26, 2020 | 13.21 | 15.09 | 13.04 | 15.08 | 373,300 | +1.66(+12.37%) |
Jun 25, 2020 | 12.45 | 13.42 | 12.06 | 13.42 | 134,655 | +0.81(+6.42%) |
Jun 24, 2020 | 12.49 | 12.78 | 12.06 | 12.61 | 130,787 | -0.14(-1.10%) |
Jun 23, 2020 | 13.75 | 14.15 | 12.39 | 12.75 | 176,511 | -0.45(-3.41%) |
Jun 22, 2020 | 11.67 | 13.28 | 11.50 | 13.20 | 165,206 | +1.50(+12.82%) |
Jun 19, 2020 | 11.82 | 12.03 | 11.37 | 11.70 | 153,100 | +0.03(+0.26%) |
Jun 18, 2020 | 12.28 | 12.56 | 11.52 | 11.67 | 103,177 | -0.75(-6.04%) |
Jun 17, 2020 | 12.83 | 12.83 | 12.07 | 12.42 | 100,539 | -0.39(-3.04%) |
Jun 16, 2020 | 12.89 | 13.37 | 12.32 | 12.81 | 130,213 | +0.57(+4.66%) |
Jun 15, 2020 | 11.97 | 12.58 | 11.17 | 12.24 | 168,728 | +0.09(+0.74%) |
Jun 12, 2020 | 13.04 | 13.04 | 11.54 | 12.15 | 187,200 | +0.41(+3.49%) |
Jun 11, 2020 | 13.13 | 13.42 | 11.70 | 11.74 | 168,354 | -2.14(-15.42%) |
Jun 10, 2020 | 14.81 | 14.88 | 13.84 | 13.88 | 174,227 | -1.00(-6.72%) |
Jun 09, 2020 | 14.55 | 15.17 | 14.11 | 14.88 | 161,625 | -0.01(-0.07%) |
Jun 08, 2020 | 15.70 | 15.96 | 14.53 | 14.89 | 231,698 | -0.85(-5.40%) |
Jun 05, 2020 | 14.84 | 15.95 | 14.57 | 15.74 | 185,700 | +1.18(+8.10%) |
Jun 04, 2020 | 15.89 | 16.20 | 14.01 | 14.56 | 240,576 | -1.33(-8.37%) |
Jun 03, 2020 | 15.31 | 16.32 | 15.14 | 15.89 | 195,251 | +0.83(+5.51%) |
Jun 02, 2020 | 15.00 | 15.57 | 14.87 | 15.06 | 141,963 | +0.18(+1.21%) |
Jun 01, 2020 | 14.27 | 15.35 | 14.23 | 14.88 | 167,736 | +0.65(+4.57%) |
May 29, 2020 | 15.67 | 15.67 | 14.01 | 14.23 | 431,800 | -1.44(-9.19%) |
May 28, 2020 | 16.45 | 16.80 | 15.64 | 15.67 | 307,642 | +0.00(+0.00%) |
May 27, 2020 | 15.72 | 16.82 | 13.81 | 15.67 | 407,094 | +0.26(+1.69%) |
May 26, 2020 | 14.54 | 15.71 | 13.47 | 15.41 | 689,969 | +2.99(+24.07%) |
May 22, 2020 | 11.52 | 12.75 | 11.40 | 12.42 | 254,800 | +1.60(+14.79%) |
May 21, 2020 | 10.10 | 10.92 | 9.980 | 10.82 | 191,559 | +0.87(+8.74%) |
May 20, 2020 | 8.740 | 10.06 | 8.710 | 9.950 | 107,847 | +1.41(+16.51%) |
May 19, 2020 | 8.600 | 8.899 | 8.380 | 8.540 | 60,205 | -0.07(-0.81%) |
May 18, 2020 | 8.650 | 8.860 | 8.390 | 8.610 | 74,302 | +0.30(+3.61%) |
May 15, 2020 | 8.170 | 8.400 | 7.890 | 8.310 | 115,900 | +0.14(+1.71%) |
May 14, 2020 | 8.130 | 8.270 | 7.575 | 8.170 | 75,768 | -0.09(-1.09%) |
May 13, 2020 | 8.020 | 8.320 | 7.527 | 8.260 | 130,276 | +0.10(+1.23%) |
May 12, 2020 | 8.780 | 9.000 | 8.060 | 8.160 | 144,815 | -0.54(-6.21%) |
May 11, 2020 | 8.560 | 8.860 | 8.100 | 8.700 | 93,326 | +0.15(+1.75%) |
May 08, 2020 | 7.340 | 8.600 | 7.340 | 8.550 | 106,000 | +1.43(+20.08%) |
May 07, 2020 | 7.160 | 7.270 | 6.710 | 7.120 | 158,970 | +0.14(+2.01%) |
May 06, 2020 | 7.060 | 7.230 | 6.530 | 6.980 | 134,764 | -0.08(-1.13%) |
May 05, 2020 | 7.670 | 7.840 | 6.933 | 7.060 | 79,222 | -0.43(-5.74%) |
May 04, 2020 | 7.820 | 8.210 | 7.210 | 7.490 | 123,816 | -0.51(-6.37%) |
May 01, 2020 | 8.200 | 8.337 | 7.880 | 8.000 | 56,400 | -0.35(-4.19%) |
Apr 30, 2020 | 8.420 | 8.500 | 7.470 | 8.350 | 136,173 | +0.33(+4.11%) |
Apr 29, 2020 | 7.760 | 8.250 | 7.600 | 8.020 | 173,805 | +0.61(+8.23%) |
Apr 28, 2020 | 6.990 | 7.550 | 6.990 | 7.410 | 159,363 | +0.49(+7.08%) |
Apr 27, 2020 | 6.680 | 7.080 | 6.588 | 6.920 | 111,118 | +0.17(+2.52%) |
Apr 24, 2020 | 6.520 | 6.860 | 6.250 | 6.750 | 69,700 | +0.23(+3.53%) |
Apr 23, 2020 | 6.340 | 6.780 | 6.240 | 6.520 | 139,630 | +0.21(+3.33%) |
Apr 22, 2020 | 6.390 | 6.550 | 6.000 | 6.310 | 111,707 | -0.04(-0.63%) |
Apr 21, 2020 | 6.280 | 6.570 | 6.160 | 6.350 | 84,178 | -0.18(-2.76%) |
Apr 20, 2020 | 6.770 | 6.960 | 6.500 | 6.530 | 70,701 | -0.39(-5.64%) |
Apr 17, 2020 | 6.700 | 7.140 | 6.530 | 6.920 | 80,600 | +0.35(+5.33%) |
Apr 16, 2020 | 6.570 | 6.760 | 6.000 | 6.570 | 133,345 | -0.02(-0.30%) |
Apr 15, 2020 | 6.840 | 6.840 | 6.125 | 6.590 | 165,240 | -0.29(-4.22%) |
Apr 14, 2020 | 7.330 | 7.560 | 6.850 | 6.880 | 78,847 | -0.40(-5.49%) |
Apr 13, 2020 | 8.210 | 8.210 | 7.280 | 7.280 | 89,356 | -0.92(-11.22%) |
Apr 09, 2020 | 8.100 | 8.860 | 7.800 | 8.200 | 160,800 | +0.34(+4.33%) |
Apr 08, 2020 | 7.380 | 7.920 | 7.380 | 7.860 | 153,779 | +0.58(+7.97%) |
Apr 07, 2020 | 7.390 | 7.950 | 6.800 | 7.280 | 240,850 | +0.42(+6.12%) |
Apr 06, 2020 | 7.300 | 7.660 | 6.710 | 6.860 | 126,438 | -0.11(-1.58%) |
Apr 03, 2020 | 6.730 | 7.240 | 6.460 | 6.970 | 168,800 | +0.37(+5.61%) |
Apr 02, 2020 | 6.600 | 7.340 | 6.520 | 6.600 | 168,616 | +0.04(+0.61%) |
Apr 01, 2020 | 7.280 | 7.480 | 6.550 | 6.560 | 94,614 | -1.11(-14.47%) |
Mar 31, 2020 | 7.780 | 8.047 | 7.540 | 7.670 | 54,404 | -0.07(-0.90%) |
Mar 30, 2020 | 7.660 | 7.740 | 6.890 | 7.740 | 119,668 | +0.04(+0.52%) |
Mar 27, 2020 | 7.730 | 8.040 | 7.520 | 7.700 | 82,800 | -0.25(-3.14%) |
Mar 26, 2020 | 7.040 | 7.960 | 7.040 | 7.950 | 105,640 | +0.92(+13.09%) |
Mar 25, 2020 | 7.170 | 8.170 | 6.770 | 7.030 | 163,416 | -0.08(-1.13%) |
Mar 24, 2020 | 7.780 | 8.315 | 7.080 | 7.110 | 139,845 | -0.42(-5.58%) |
Mar 23, 2020 | 8.260 | 8.260 | 7.320 | 7.530 | 163,957 | -0.67(-8.17%) |
Mar 20, 2020 | 8.960 | 9.340 | 7.550 | 8.200 | 580,300 | -0.83(-9.19%) |
Mar 19, 2020 | 7.990 | 9.160 | 7.760 | 9.030 | 231,294 | +1.02(+12.73%) |
Mar 18, 2020 | 9.120 | 9.120 | 7.740 | 8.010 | 227,287 | -1.52(-15.95%) |
Mar 17, 2020 | 8.880 | 10.19 | 8.660 | 9.530 | 144,021 | +0.82(+9.41%) |
Mar 16, 2020 | 8.320 | 8.830 | 7.457 | 8.710 | 210,988 | -0.45(-4.91%) |
Mar 13, 2020 | 8.590 | 9.366 | 8.155 | 9.160 | 191,700 | +1.21(+15.22%) |
Mar 12, 2020 | 6.920 | 7.960 | 6.350 | 7.950 | 286,050 | +0.43(+5.72%) |
Mar 11, 2020 | 8.220 | 8.220 | 7.430 | 7.520 | 137,441 | -1.00(-11.74%) |
Mar 10, 2020 | 8.290 | 9.360 | 8.080 | 8.520 | 213,170 | +0.29(+3.52%) |
Mar 09, 2020 | 9.730 | 10.03 | 8.065 | 8.230 | 282,114 | -2.27(-21.62%) |
Mar 06, 2020 | 14.01 | 14.09 | 9.660 | 10.50 | 373,700 | -4.02(-27.69%) |
Mar 05, 2020 | 15.54 | 15.64 | 14.08 | 14.52 | 158,839 | -1.13(-7.22%) |
Mar 04, 2020 | 16.17 | 17.33 | 15.52 | 15.65 | 73,714 | -0.28(-1.76%) |
Mar 03, 2020 | 16.21 | 16.38 | 15.73 | 15.93 | 71,891 | -0.28(-1.73%) |
Mar 02, 2020 | 15.90 | 16.43 | 15.24 | 16.21 | 95,396 | +0.32(+2.01%) |
Feb 28, 2020 | 15.92 | 16.45 | 15.77 | 15.89 | 123,800 | -0.68(-4.10%) |
Feb 27, 2020 | 17.60 | 17.88 | 16.51 | 16.57 | 81,098 | -1.26(-7.07%) |
Feb 26, 2020 | 18.55 | 18.80 | 17.79 | 17.83 | 42,999 | -0.53(-2.89%) |
Feb 25, 2020 | 18.91 | 18.91 | 18.26 | 18.36 | 74,474 | -0.56(-2.96%) |
Feb 24, 2020 | 18.95 | 19.07 | 18.01 | 18.92 | 63,374 | -0.49(-2.52%) |
Feb 21, 2020 | 19.71 | 19.71 | 19.29 | 19.41 | 45,300 | -0.30(-1.52%) |
Feb 20, 2020 | 19.66 | 19.80 | 19.51 | 19.71 | 41,605 | +0.05(+0.25%) |
Feb 19, 2020 | 19.75 | 19.78 | 19.43 | 19.66 | 31,440 | -0.08(-0.41%) |
Feb 18, 2020 | 19.72 | 19.80 | 19.45 | 19.74 | 40,005 | +0.04(+0.20%) |
Feb 14, 2020 | 19.66 | 19.87 | 19.66 | 19.70 | 69,900 | +0.08(+0.41%) |
Feb 13, 2020 | 19.58 | 19.70 | 19.53 | 19.62 | 26,850 | +0.02(+0.10%) |
Feb 12, 2020 | 19.60 | 19.70 | 19.49 | 19.60 | 63,376 | +0.02(+0.10%) |
Feb 11, 2020 | 19.57 | 19.60 | 19.28 | 19.58 | 43,602 | +0.03(+0.15%) |
Feb 10, 2020 | 19.49 | 19.60 | 19.36 | 19.55 | 49,249 | +0.11(+0.57%) |
Feb 07, 2020 | 19.35 | 19.65 | 19.20 | 19.44 | 84,100 | +0.06(+0.31%) |
Feb 06, 2020 | 19.33 | 19.51 | 19.33 | 19.38 | 65,040 | +0.00(+0.00%) |
Feb 05, 2020 | 18.93 | 19.41 | 18.83 | 19.38 | 49,049 | +0.50(+2.65%) |
Feb 04, 2020 | 19.50 | 19.50 | 18.76 | 18.88 | 68,165 | -0.52(-2.68%) |
Feb 03, 2020 | 18.69 | 19.50 | 18.69 | 19.40 | 79,751 | +0.80(+4.30%) |
Jan 31, 2020 | 17.66 | 18.81 | 16.98 | 18.60 | 169,400 | +1.39(+8.08%) |
Jan 30, 2020 | 18.01 | 18.02 | 16.89 | 17.21 | 183,209 | -0.93(-5.13%) |
Jan 29, 2020 | 18.94 | 19.02 | 18.05 | 18.14 | 66,865 | -0.75(-3.97%) |
Jan 28, 2020 | 19.18 | 19.23 | 18.53 | 18.89 | 51,468 | -0.22(-1.15%) |
Jan 27, 2020 | 19.08 | 19.29 | 19.00 | 19.11 | 49,335 | -0.29(-1.49%) |
Jan 24, 2020 | 19.49 | 19.54 | 19.25 | 19.40 | 51,800 | -0.03(-0.15%) |
Jan 23, 2020 | 19.21 | 19.55 | 19.04 | 19.43 | 35,046 | +0.19(+0.99%) |
Jan 22, 2020 | 19.39 | 19.39 | 18.89 | 19.24 | 55,325 | -0.17(-0.88%) |
Jan 21, 2020 | 19.49 | 19.60 | 19.15 | 19.41 | 95,785 | -0.01(-0.05%) |
Jan 17, 2020 | 19.55 | 19.60 | 19.34 | 19.42 | 64,900 | +0.00(+0.00%) |
Jan 16, 2020 | 19.21 | 19.54 | 19.07 | 19.42 | 47,291 | +0.23(+1.20%) |
Jan 15, 2020 | 19.05 | 19.35 | 18.84 | 19.19 | 80,794 | +0.15(+0.79%) |
Jan 14, 2020 | 19.36 | 19.41 | 19.03 | 19.04 | 40,797 | -0.35(-1.81%) |
Jan 13, 2020 | 19.37 | 19.54 | 19.11 | 19.39 | 55,172 | -0.03(-0.15%) |
Jan 10, 2020 | 19.54 | 19.60 | 19.36 | 19.42 | 66,500 | -0.02(-0.10%) |
Jan 09, 2020 | 19.32 | 19.58 | 18.99 | 19.44 | 89,083 | +0.18(+0.93%) |
Jan 08, 2020 | 19.60 | 19.70 | 19.07 | 19.26 | 86,777 | -0.34(-1.73%) |
Jan 07, 2020 | 19.50 | 19.60 | 19.30 | 19.60 | 68,699 | +0.09(+0.46%) |
Jan 06, 2020 | 19.33 | 19.59 | 19.15 | 19.51 | 48,045 | +0.07(+0.36%) |
Jan 03, 2020 | 19.31 | 19.50 | 19.13 | 19.44 | 47,100 | -0.07(-0.36%) |
Jan 02, 2020 | 19.40 | 19.53 | 19.28 | 19.51 | 124,541 | +0.18(+0.93%) |
Dec 31, 2019 | 19.37 | 19.50 | 19.15 | 19.33 | 100,200 | +0.00(+0.00%) |
Dec 30, 2019 | 19.19 | 19.50 | 19.10 | 19.33 | 130,515 | +0.14(+0.73%) |
Dec 27, 2019 | 19.30 | 19.30 | 19.02 | 19.19 | 47,900 | -0.08(-0.42%) |
Dec 26, 2019 | 19.35 | 19.50 | 19.09 | 19.27 | 79,313 | -0.01(-0.05%) |
Dec 24, 2019 | 19.12 | 19.40 | 18.95 | 19.28 | 57,600 | +0.18(+0.94%) |
Dec 23, 2019 | 19.09 | 19.61 | 18.91 | 19.10 | 180,339 | +0.16(+0.84%) |
Dec 20, 2019 | 18.97 | 19.00 | 18.65 | 18.94 | 114,700 | -0.02(-0.11%) |
Dec 19, 2019 | 18.61 | 19.05 | 18.60 | 18.96 | 46,148 | +0.42(+2.27%) |
Dec 18, 2019 | 18.61 | 18.77 | 18.33 | 18.54 | 66,372 | -0.06(-0.32%) |
Dec 17, 2019 | 18.75 | 18.82 | 18.32 | 18.60 | 115,866 | -0.16(-0.85%) |
Dec 16, 2019 | 18.92 | 19.17 | 18.75 | 18.76 | 44,759 | -0.10(-0.53%) |
Dec 13, 2019 | 19.00 | 19.24 | 18.76 | 18.86 | 41,300 | -0.17(-0.89%) |
Dec 12, 2019 | 18.92 | 19.24 | 18.81 | 19.03 | 43,489 | +0.19(+1.01%) |
Dec 11, 2019 | 18.89 | 19.07 | 18.70 | 18.84 | 35,081 | +0.05(+0.27%) |
Dec 10, 2019 | 19.25 | 19.42 | 18.62 | 18.79 | 75,189 | -0.42(-2.19%) |
Dec 09, 2019 | 19.12 | 19.41 | 19.10 | 19.21 | 112,720 | +0.04(+0.21%) |
Dec 06, 2019 | 18.70 | 19.20 | 18.63 | 19.17 | 137,100 | +0.58(+3.12%) |
Dec 05, 2019 | 18.42 | 18.73 | 18.23 | 18.59 | 92,155 | +0.23(+1.25%) |
Dec 04, 2019 | 18.34 | 18.60 | 18.21 | 18.36 | 54,703 | +0.02(+0.11%) |
Dec 03, 2019 | 17.97 | 18.39 | 17.97 | 18.34 | 41,946 | +0.14(+0.77%) |