Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.89 | 27.89 | 27.01 | 27.25 | 499,637 | -0.25(-0.93%) |
Nov 27, 2020 | 27.89 | 28.38 | 27.14 | 27.50 | 169,700 | -0.25(-0.90%) |
Nov 25, 2020 | 26.59 | 27.98 | 26.08 | 27.75 | 286,300 | +1.18(+4.44%) |
Nov 24, 2020 | 26.54 | 27.63 | 25.83 | 26.57 | 533,503 | +0.22(+0.83%) |
Nov 23, 2020 | 27.69 | 28.65 | 25.94 | 26.35 | 224,543 | -0.81(-2.98%) |
Nov 20, 2020 | 26.45 | 28.36 | 26.21 | 27.16 | 715,400 | +0.44(+1.65%) |
Nov 19, 2020 | 27.72 | 27.90 | 26.30 | 26.72 | 348,191 | -1.11(-3.99%) |
Nov 18, 2020 | 29.50 | 29.68 | 27.64 | 27.83 | 460,890 | -1.51(-5.15%) |
Nov 17, 2020 | 26.99 | 30.00 | 26.66 | 29.34 | 388,987 | +1.97(+7.20%) |
Nov 16, 2020 | 27.05 | 27.78 | 25.64 | 27.37 | 316,662 | +0.44(+1.63%) |
Nov 13, 2020 | 26.11 | 27.23 | 25.75 | 26.93 | 426,100 | +1.49(+5.86%) |
Nov 12, 2020 | 22.85 | 25.87 | 22.85 | 25.44 | 486,208 | +2.09(+8.95%) |
Nov 11, 2020 | 23.46 | 23.46 | 22.17 | 23.35 | 171,374 | +0.10(+0.43%) |
Nov 10, 2020 | 24.71 | 24.71 | 23.05 | 23.25 | 206,005 | -0.90(-3.73%) |
Nov 09, 2020 | 23.97 | 24.77 | 23.24 | 24.15 | 308,606 | +0.88(+3.78%) |
Nov 06, 2020 | 23.99 | 24.39 | 23.19 | 23.27 | 232,100 | -0.52(-2.19%) |
Nov 05, 2020 | 23.58 | 24.41 | 23.29 | 23.79 | 305,116 | +0.68(+2.94%) |
Nov 04, 2020 | 22.04 | 23.73 | 21.00 | 23.11 | 398,161 | +1.08(+4.90%) |
Nov 03, 2020 | 21.45 | 22.76 | 21.34 | 22.03 | 363,649 | +0.91(+4.31%) |
Nov 02, 2020 | 20.13 | 21.50 | 19.94 | 21.12 | 892,483 | +1.45(+7.37%) |
Oct 30, 2020 | 19.55 | 20.44 | 18.87 | 19.67 | 469,000 | +0.12(+0.61%) |
Oct 29, 2020 | 19.02 | 19.91 | 18.76 | 19.55 | 283,359 | +0.53(+2.79%) |
Oct 28, 2020 | 19.33 | 19.81 | 18.52 | 19.02 | 110,410 | -0.97(-4.85%) |
Oct 27, 2020 | 19.19 | 20.63 | 19.19 | 19.99 | 119,715 | +0.59(+3.04%) |
Oct 26, 2020 | 20.49 | 20.75 | 19.12 | 19.40 | 145,068 | -1.49(-7.13%) |
Oct 23, 2020 | 19.24 | 21.12 | 19.05 | 20.89 | 151,300 | +1.87(+9.83%) |
Oct 22, 2020 | 18.89 | 19.04 | 18.40 | 19.02 | 237,324 | +0.02(+0.11%) |
Oct 21, 2020 | 19.42 | 19.98 | 18.77 | 19.00 | 212,915 | -0.46(-2.36%) |
Oct 20, 2020 | 19.84 | 19.84 | 19.14 | 19.46 | 382,013 | -0.31(-1.57%) |
Oct 19, 2020 | 19.95 | 20.09 | 19.28 | 19.77 | 316,396 | -0.02(-0.10%) |
Oct 16, 2020 | 20.36 | 20.39 | 19.73 | 19.79 | 335,700 | -0.61(-2.99%) |
Oct 15, 2020 | 21.00 | 21.26 | 19.91 | 20.40 | 341,751 | -0.90(-4.23%) |
Oct 14, 2020 | 22.44 | 22.84 | 21.19 | 21.30 | 223,901 | -0.94(-4.23%) |
Oct 13, 2020 | 22.17 | 22.50 | 22.02 | 22.24 | 86,379 | -0.04(-0.18%) |
Oct 12, 2020 | 21.80 | 22.36 | 21.76 | 22.28 | 227,866 | +0.55(+2.53%) |
Oct 09, 2020 | 21.58 | 21.80 | 20.77 | 21.73 | 81,900 | +0.39(+1.83%) |
Oct 08, 2020 | 21.57 | 21.65 | 20.98 | 21.34 | 250,222 | +0.19(+0.90%) |
Oct 07, 2020 | 20.74 | 21.21 | 20.68 | 21.15 | 244,505 | +0.48(+2.32%) |
Oct 06, 2020 | 21.00 | 21.17 | 20.33 | 20.67 | 213,912 | -0.35(-1.67%) |
Oct 05, 2020 | 20.22 | 21.13 | 20.22 | 21.02 | 213,073 | +0.84(+4.16%) |
Oct 02, 2020 | 20.76 | 21.00 | 19.79 | 20.18 | 136,400 | -1.14(-5.35%) |
Oct 01, 2020 | 20.50 | 21.81 | 20.48 | 21.32 | 312,995 | +1.00(+4.92%) |
Sep 30, 2020 | 19.46 | 20.42 | 19.46 | 20.32 | 172,670 | +0.97(+5.01%) |
Sep 29, 2020 | 18.68 | 19.64 | 18.38 | 19.35 | 219,598 | +0.69(+3.70%) |
Sep 28, 2020 | 18.87 | 18.87 | 18.17 | 18.66 | 111,579 | +0.13(+0.70%) |
Sep 25, 2020 | 17.75 | 18.80 | 17.60 | 18.53 | 98,300 | +0.48(+2.66%) |
Sep 24, 2020 | 18.78 | 18.97 | 18.00 | 18.05 | 161,092 | -0.82(-4.35%) |
Sep 23, 2020 | 20.01 | 20.11 | 18.83 | 18.87 | 212,569 | -1.14(-5.70%) |
Sep 22, 2020 | 19.50 | 20.09 | 18.83 | 20.01 | 389,122 | +0.66(+3.41%) |
Sep 21, 2020 | 19.72 | 19.77 | 18.82 | 19.35 | 282,739 | -0.93(-4.59%) |
Sep 18, 2020 | 19.51 | 20.51 | 19.43 | 20.28 | 1,703,400 | +0.99(+5.13%) |
Sep 17, 2020 | 19.00 | 20.01 | 18.81 | 19.29 | 171,952 | +0.00(+0.00%) |
Sep 16, 2020 | 18.63 | 19.66 | 18.61 | 19.29 | 155,037 | +0.72(+3.88%) |
Sep 15, 2020 | 19.93 | 19.99 | 18.34 | 18.57 | 125,918 | -1.19(-6.02%) |
Sep 14, 2020 | 18.83 | 20.32 | 18.83 | 19.76 | 308,259 | +1.24(+6.70%) |
Sep 11, 2020 | 18.09 | 19.13 | 17.88 | 18.52 | 113,600 | +0.52(+2.89%) |
Sep 10, 2020 | 18.90 | 19.08 | 17.95 | 18.00 | 143,082 | -0.77(-4.10%) |
Sep 09, 2020 | 18.19 | 19.10 | 18.19 | 18.77 | 133,500 | +0.68(+3.76%) |
Sep 08, 2020 | 17.17 | 18.41 | 17.07 | 18.09 | 144,770 | +0.35(+1.97%) |
Sep 04, 2020 | 18.37 | 18.37 | 16.85 | 17.74 | 211,400 | -0.53(-2.90%) |
Sep 03, 2020 | 18.94 | 19.12 | 18.01 | 18.27 | 259,800 | -0.83(-4.35%) |
Sep 02, 2020 | 18.92 | 19.18 | 18.30 | 19.10 | 131,491 | +0.13(+0.69%) |
Sep 01, 2020 | 20.20 | 20.24 | 18.78 | 18.97 | 171,920 | -1.25(-6.18%) |
Aug 31, 2020 | 18.79 | 20.73 | 18.37 | 20.22 | 304,774 | +1.65(+8.89%) |
Aug 28, 2020 | 18.56 | 18.90 | 18.11 | 18.57 | 251,100 | +0.16(+0.87%) |
Aug 27, 2020 | 19.01 | 19.05 | 18.07 | 18.41 | 199,611 | -0.64(-3.36%) |
Aug 26, 2020 | 19.36 | 19.56 | 18.90 | 19.05 | 154,132 | -0.31(-1.60%) |
Aug 25, 2020 | 18.70 | 19.61 | 18.50 | 19.36 | 175,519 | +0.67(+3.58%) |
Aug 24, 2020 | 20.75 | 20.77 | 18.41 | 18.69 | 380,272 | -2.00(-9.67%) |
Aug 21, 2020 | 20.61 | 20.94 | 19.98 | 20.69 | 365,800 | +0.82(+4.13%) |
Aug 20, 2020 | 19.64 | 20.22 | 19.35 | 19.87 | 358,977 | +0.05(+0.25%) |
Aug 19, 2020 | 19.94 | 20.47 | 18.89 | 19.82 | 482,807 | -0.16(-0.80%) |
Aug 18, 2020 | 18.97 | 20.44 | 18.55 | 19.98 | 401,366 | +1.12(+5.94%) |
Aug 17, 2020 | 17.92 | 19.65 | 17.87 | 18.86 | 475,163 | +0.86(+4.78%) |
Aug 14, 2020 | 17.94 | 18.35 | 17.45 | 18.00 | 270,600 | +0.02(+0.11%) |
Aug 13, 2020 | 17.10 | 18.40 | 17.10 | 17.98 | 480,910 | +1.24(+7.41%) |
Aug 12, 2020 | 17.99 | 17.99 | 16.23 | 16.74 | 327,497 | -0.07(-0.42%) |
Aug 11, 2020 | 16.74 | 17.54 | 16.61 | 16.81 | 178,435 | -0.13(-0.77%) |
Aug 10, 2020 | 16.95 | 17.28 | 16.59 | 16.94 | 194,182 | +0.02(+0.12%) |
Aug 07, 2020 | 16.57 | 17.58 | 16.44 | 16.92 | 138,200 | +0.07(+0.42%) |
Aug 06, 2020 | 17.09 | 17.49 | 16.36 | 16.85 | 147,577 | -0.11(-0.65%) |
Aug 05, 2020 | 15.81 | 17.02 | 15.81 | 16.96 | 381,165 | +1.05(+6.60%) |
Aug 04, 2020 | 16.09 | 16.47 | 15.74 | 15.91 | 131,952 | -0.17(-1.06%) |
Aug 03, 2020 | 17.13 | 17.13 | 15.87 | 16.08 | 197,271 | -0.67(-4.00%) |
Jul 31, 2020 | 17.91 | 18.04 | 16.57 | 16.75 | 399,700 | -1.15(-6.42%) |
Jul 30, 2020 | 17.25 | 18.48 | 17.11 | 17.90 | 740,908 | -0.08(-0.44%) |
Jul 29, 2020 | 17.18 | 18.33 | 16.71 | 17.98 | 2,797,865 | +1.70(+10.44%) |
Jul 28, 2020 | 16.45 | 16.51 | 14.51 | 16.28 | 1,203,431 | -0.11(-0.67%) |
Jul 27, 2020 | 18.92 | 19.85 | 15.21 | 16.39 | 4,044,548 | +3.29(+25.11%) |
Jul 24, 2020 | 13.64 | 13.74 | 12.95 | 13.10 | 104,100 | -0.56(-4.10%) |
Jul 23, 2020 | 14.50 | 14.58 | 13.51 | 13.66 | 87,511 | -0.72(-5.01%) |
Jul 22, 2020 | 15.16 | 15.33 | 14.29 | 14.38 | 119,339 | -0.87(-5.70%) |
Jul 21, 2020 | 16.30 | 16.59 | 15.21 | 15.25 | 81,209 | -0.79(-4.93%) |
Jul 20, 2020 | 15.61 | 16.68 | 15.61 | 16.04 | 178,535 | +0.71(+4.63%) |
Jul 17, 2020 | 15.36 | 16.01 | 15.20 | 15.33 | 107,300 | +0.13(+0.86%) |
Jul 16, 2020 | 15.63 | 15.63 | 15.02 | 15.20 | 62,459 | -0.47(-3.00%) |
Jul 15, 2020 | 15.43 | 16.00 | 15.12 | 15.67 | 76,492 | +0.44(+2.89%) |
Jul 14, 2020 | 14.47 | 15.29 | 14.27 | 15.23 | 79,971 | +0.75(+5.18%) |
Jul 13, 2020 | 15.49 | 15.65 | 14.37 | 14.48 | 160,382 | -0.89(-5.79%) |
Jul 10, 2020 | 15.91 | 16.16 | 15.29 | 15.37 | 104,100 | -0.59(-3.70%) |
Jul 09, 2020 | 15.50 | 16.51 | 15.26 | 15.96 | 108,915 | +0.60(+3.91%) |
Jul 08, 2020 | 15.09 | 15.73 | 14.82 | 15.36 | 78,998 | +0.23(+1.52%) |
Jul 07, 2020 | 15.93 | 16.15 | 15.13 | 15.13 | 73,743 | -0.96(-5.97%) |
Jul 06, 2020 | 15.81 | 16.13 | 15.50 | 16.09 | 99,250 | +0.54(+3.47%) |
Jul 02, 2020 | 16.34 | 16.34 | 15.34 | 15.55 | 68,100 | -0.55(-3.42%) |
Jul 01, 2020 | 15.42 | 16.28 | 15.12 | 16.10 | 189,216 | +0.74(+4.82%) |
Jun 30, 2020 | 15.57 | 15.77 | 14.90 | 15.36 | 170,693 | -0.23(-1.48%) |
Jun 29, 2020 | 15.57 | 16.29 | 15.32 | 15.59 | 107,588 | +0.02(+0.13%) |
Jun 26, 2020 | 16.07 | 16.07 | 14.79 | 15.57 | 758,100 | -0.62(-3.83%) |
Jun 25, 2020 | 16.75 | 17.05 | 15.68 | 16.19 | 132,024 | -0.48(-2.88%) |
Jun 24, 2020 | 15.47 | 16.96 | 15.42 | 16.67 | 151,506 | +1.01(+6.45%) |
Jun 23, 2020 | 16.81 | 16.81 | 15.56 | 15.66 | 211,544 | -0.87(-5.26%) |
Jun 22, 2020 | 16.07 | 17.10 | 16.07 | 16.53 | 226,943 | +0.64(+4.03%) |
Jun 19, 2020 | 16.23 | 17.02 | 15.89 | 15.89 | 238,900 | -0.21(-1.30%) |
Jun 18, 2020 | 15.46 | 17.16 | 15.14 | 16.10 | 115,677 | +0.68(+4.41%) |
Jun 17, 2020 | 16.28 | 16.28 | 15.10 | 15.42 | 118,334 | -0.69(-4.28%) |
Jun 16, 2020 | 14.91 | 16.32 | 14.22 | 16.11 | 160,348 | +1.63(+11.26%) |
Jun 15, 2020 | 13.78 | 14.69 | 13.66 | 14.48 | 148,927 | +0.24(+1.69%) |
Jun 12, 2020 | 14.36 | 14.77 | 13.47 | 14.24 | 123,500 | +0.41(+2.96%) |
Jun 11, 2020 | 15.00 | 15.25 | 13.03 | 13.83 | 131,316 | -1.55(-10.08%) |
Jun 10, 2020 | 15.69 | 18.00 | 15.05 | 15.38 | 184,903 | -0.38(-2.41%) |
Jun 09, 2020 | 16.00 | 16.16 | 15.08 | 15.76 | 131,288 | -1.09(-6.47%) |
Jun 08, 2020 | 13.03 | 17.48 | 13.03 | 16.85 | 254,752 | +4.01(+31.23%) |
Jun 05, 2020 | 12.63 | 14.61 | 12.50 | 12.84 | 215,500 | +0.42(+3.38%) |
Jun 04, 2020 | 11.25 | 12.46 | 11.25 | 12.42 | 127,312 | +1.20(+10.70%) |
Jun 03, 2020 | 11.77 | 12.22 | 11.02 | 11.22 | 101,493 | -0.39(-3.36%) |
Jun 02, 2020 | 10.45 | 11.84 | 10.18 | 11.61 | 130,441 | +1.26(+12.17%) |
Jun 01, 2020 | 10.03 | 10.47 | 9.620 | 10.35 | 104,423 | +0.25(+2.48%) |
May 29, 2020 | 10.04 | 10.53 | 9.540 | 10.10 | 112,500 | -0.10(-0.98%) |
May 28, 2020 | 11.82 | 11.82 | 10.10 | 10.20 | 254,003 | -1.34(-11.61%) |
May 27, 2020 | 12.21 | 12.21 | 11.00 | 11.54 | 168,189 | -0.17(-1.45%) |
May 26, 2020 | 11.50 | 13.20 | 11.24 | 11.71 | 300,459 | +0.64(+5.78%) |
May 22, 2020 | 10.43 | 11.40 | 9.800 | 11.07 | 197,300 | +0.76(+7.37%) |
May 21, 2020 | 10.07 | 10.47 | 9.650 | 10.31 | 80,128 | +0.24(+2.38%) |
May 20, 2020 | 9.710 | 10.46 | 9.710 | 10.07 | 78,462 | +0.49(+5.11%) |
May 19, 2020 | 10.11 | 10.54 | 9.500 | 9.580 | 67,614 | -0.43(-4.30%) |
May 18, 2020 | 9.440 | 10.20 | 9.325 | 10.01 | 70,278 | +1.01(+11.22%) |
May 15, 2020 | 8.900 | 9.997 | 8.770 | 9.000 | 72,500 | +0.09(+1.01%) |
May 14, 2020 | 9.440 | 9.574 | 8.710 | 8.910 | 89,873 | -0.79(-8.14%) |
May 13, 2020 | 10.10 | 10.35 | 9.250 | 9.700 | 94,107 | -0.65(-6.28%) |
May 12, 2020 | 11.08 | 11.26 | 10.29 | 10.35 | 54,796 | -0.51(-4.70%) |
May 11, 2020 | 10.10 | 11.20 | 10.05 | 10.86 | 120,278 | +0.76(+7.52%) |
May 08, 2020 | 10.24 | 10.65 | 9.960 | 10.10 | 56,500 | +0.06(+0.60%) |
May 07, 2020 | 9.660 | 10.24 | 9.600 | 10.04 | 54,549 | +0.46(+4.80%) |
May 06, 2020 | 9.800 | 10.22 | 9.280 | 9.580 | 54,254 | -0.24(-2.44%) |
May 05, 2020 | 9.600 | 10.43 | 9.540 | 9.820 | 66,532 | +0.28(+2.94%) |
May 04, 2020 | 9.050 | 9.670 | 8.670 | 9.540 | 79,333 | +0.49(+5.41%) |
May 01, 2020 | 9.450 | 9.567 | 8.630 | 9.050 | 94,900 | -0.49(-5.14%) |
Apr 30, 2020 | 11.12 | 11.43 | 9.530 | 9.540 | 116,217 | -1.83(-16.09%) |
Apr 29, 2020 | 11.25 | 12.19 | 11.06 | 11.37 | 80,194 | +0.40(+3.65%) |
Apr 28, 2020 | 10.82 | 11.25 | 10.54 | 10.97 | 93,728 | +0.22(+2.05%) |
Apr 27, 2020 | 10.46 | 11.19 | 10.43 | 10.75 | 60,382 | +0.31(+2.97%) |
Apr 24, 2020 | 9.850 | 10.79 | 9.580 | 10.44 | 75,800 | +0.63(+6.42%) |
Apr 23, 2020 | 10.31 | 10.92 | 9.700 | 9.810 | 62,955 | -0.50(-4.85%) |
Apr 22, 2020 | 10.70 | 10.74 | 10.06 | 10.31 | 51,254 | -0.37(-3.46%) |
Apr 21, 2020 | 10.63 | 11.50 | 10.52 | 10.68 | 75,948 | +0.01(+0.09%) |
Apr 20, 2020 | 9.620 | 11.27 | 9.620 | 10.67 | 79,197 | +1.09(+11.38%) |
Apr 17, 2020 | 10.22 | 10.48 | 9.310 | 9.580 | 70,200 | -0.21(-2.15%) |
Apr 16, 2020 | 10.57 | 11.55 | 9.700 | 9.790 | 88,570 | -0.74(-6.98%) |
Apr 15, 2020 | 10.83 | 11.61 | 9.900 | 10.53 | 134,647 | -0.61(-5.44%) |
Apr 14, 2020 | 10.74 | 12.00 | 10.44 | 11.13 | 127,972 | +0.71(+6.81%) |
Apr 13, 2020 | 9.490 | 11.32 | 9.300 | 10.42 | 94,890 | +0.93(+9.80%) |
Apr 09, 2020 | 9.400 | 10.33 | 8.960 | 9.490 | 92,600 | +0.20(+2.15%) |
Apr 08, 2020 | 8.170 | 10.36 | 7.890 | 9.290 | 129,231 | +1.23(+15.26%) |
Apr 07, 2020 | 8.090 | 8.650 | 7.760 | 8.060 | 82,549 | +0.21(+2.68%) |
Apr 06, 2020 | 7.300 | 8.400 | 7.193 | 7.850 | 66,251 | +0.84(+11.98%) |
Apr 03, 2020 | 6.710 | 7.080 | 6.710 | 7.010 | 43,900 | +0.14(+2.04%) |
Apr 02, 2020 | 6.510 | 7.150 | 6.400 | 6.870 | 60,303 | +0.36(+5.53%) |
Apr 01, 2020 | 7.670 | 7.670 | 6.500 | 6.510 | 113,353 | -1.23(-15.89%) |
Mar 31, 2020 | 6.690 | 8.060 | 6.690 | 7.740 | 120,867 | +1.16(+17.63%) |
Mar 30, 2020 | 7.220 | 7.220 | 6.040 | 6.580 | 88,891 | -0.16(-2.37%) |
Mar 27, 2020 | 7.000 | 7.060 | 6.300 | 6.740 | 58,300 | -0.48(-6.65%) |
Mar 26, 2020 | 6.530 | 7.300 | 6.470 | 7.220 | 74,942 | +0.76(+11.76%) |
Mar 25, 2020 | 7.010 | 7.409 | 6.250 | 6.460 | 86,413 | -0.34(-5.00%) |
Mar 24, 2020 | 6.380 | 7.050 | 6.320 | 6.800 | 91,405 | +0.79(+13.14%) |
Mar 23, 2020 | 6.940 | 7.475 | 5.890 | 6.010 | 95,442 | -0.88(-12.77%) |
Mar 20, 2020 | 7.500 | 8.320 | 6.595 | 6.890 | 177,100 | -0.33(-4.57%) |
Mar 19, 2020 | 6.140 | 7.665 | 6.140 | 7.220 | 84,171 | +1.07(+17.40%) |
Mar 18, 2020 | 6.290 | 6.970 | 6.060 | 6.150 | 90,077 | -0.24(-3.76%) |
Mar 17, 2020 | 6.430 | 6.635 | 5.840 | 6.390 | 104,364 | -0.14(-2.14%) |
Mar 16, 2020 | 6.580 | 7.320 | 6.250 | 6.530 | 110,014 | -0.25(-3.69%) |
Mar 13, 2020 | 6.950 | 7.334 | 6.200 | 6.780 | 163,800 | -0.11(-1.60%) |
Mar 12, 2020 | 8.090 | 8.125 | 6.820 | 6.890 | 73,346 | -1.69(-19.70%) |
Mar 11, 2020 | 9.330 | 9.345 | 8.091 | 8.580 | 74,025 | -0.96(-10.06%) |
Mar 10, 2020 | 10.40 | 10.72 | 9.340 | 9.540 | 118,405 | -0.55(-5.45%) |
Mar 09, 2020 | 11.06 | 11.06 | 9.400 | 10.09 | 95,845 | -1.32(-11.57%) |
Mar 06, 2020 | 11.27 | 11.87 | 11.00 | 11.41 | 62,500 | +0.04(+0.35%) |
Mar 05, 2020 | 12.01 | 12.19 | 10.95 | 11.37 | 121,013 | -0.83(-6.80%) |
Mar 04, 2020 | 12.36 | 12.41 | 11.96 | 12.20 | 71,957 | +0.24(+2.01%) |
Mar 03, 2020 | 12.44 | 13.45 | 11.48 | 11.96 | 58,548 | -0.42(-3.39%) |
Mar 02, 2020 | 11.98 | 12.70 | 11.90 | 12.38 | 104,273 | +0.50(+4.21%) |
Feb 28, 2020 | 11.77 | 12.15 | 11.36 | 11.88 | 110,600 | -0.29(-2.38%) |
Feb 27, 2020 | 13.28 | 13.48 | 12.06 | 12.17 | 68,104 | -1.31(-9.72%) |
Feb 26, 2020 | 13.24 | 13.99 | 13.12 | 13.48 | 64,603 | +0.24(+1.81%) |
Feb 25, 2020 | 13.65 | 13.84 | 13.01 | 13.24 | 73,668 | -0.35(-2.58%) |
Feb 24, 2020 | 13.96 | 14.00 | 13.11 | 13.59 | 76,746 | -0.37(-2.65%) |
Feb 21, 2020 | 14.70 | 14.70 | 13.77 | 13.96 | 42,100 | -0.72(-4.90%) |
Feb 20, 2020 | 14.84 | 15.16 | 14.02 | 14.68 | 73,594 | -0.16(-1.08%) |
Feb 19, 2020 | 14.90 | 15.00 | 14.41 | 14.84 | 55,013 | +0.24(+1.64%) |
Feb 18, 2020 | 13.62 | 14.80 | 13.62 | 14.60 | 41,543 | +1.01(+7.43%) |
Feb 14, 2020 | 13.46 | 13.73 | 13.00 | 13.59 | 68,200 | +0.20(+1.49%) |
Feb 13, 2020 | 13.80 | 13.93 | 13.24 | 13.39 | 71,581 | -0.42(-3.04%) |
Feb 12, 2020 | 14.00 | 14.11 | 13.32 | 13.81 | 57,677 | -0.13(-0.93%) |
Feb 11, 2020 | 15.20 | 15.20 | 13.81 | 13.94 | 94,478 | -1.12(-7.44%) |
Feb 10, 2020 | 15.50 | 15.50 | 14.85 | 15.06 | 75,274 | -0.13(-0.86%) |
Feb 07, 2020 | 15.37 | 15.48 | 14.85 | 15.19 | 46,900 | -0.21(-1.36%) |
Feb 06, 2020 | 15.22 | 15.62 | 14.91 | 15.40 | 68,557 | +0.39(+2.60%) |
Feb 05, 2020 | 15.64 | 15.90 | 14.91 | 15.01 | 67,846 | -0.59(-3.78%) |
Feb 04, 2020 | 15.50 | 15.63 | 15.00 | 15.60 | 54,139 | +0.16(+1.04%) |
Feb 03, 2020 | 15.00 | 15.68 | 14.91 | 15.44 | 38,748 | +0.76(+5.18%) |
Jan 31, 2020 | 15.03 | 15.12 | 14.55 | 14.68 | 46,200 | -0.29(-1.94%) |
Jan 30, 2020 | 15.19 | 15.38 | 14.50 | 14.97 | 74,495 | -0.11(-0.73%) |
Jan 29, 2020 | 15.19 | 15.66 | 14.79 | 15.08 | 56,762 | +0.04(+0.27%) |
Jan 28, 2020 | 15.67 | 16.57 | 15.00 | 15.04 | 51,914 | -0.23(-1.51%) |
Jan 27, 2020 | 16.01 | 16.23 | 15.27 | 15.27 | 82,768 | -0.74(-4.62%) |
Jan 24, 2020 | 14.86 | 16.21 | 14.77 | 16.01 | 107,700 | +1.44(+9.88%) |
Jan 23, 2020 | 13.54 | 14.81 | 13.01 | 14.57 | 171,913 | +1.62(+12.51%) |
Jan 22, 2020 | 13.95 | 14.06 | 12.70 | 12.95 | 71,222 | -0.89(-6.43%) |
Jan 21, 2020 | 14.12 | 14.59 | 13.62 | 13.84 | 68,754 | -0.24(-1.70%) |
Jan 17, 2020 | 15.00 | 15.00 | 14.00 | 14.08 | 117,500 | -0.67(-4.54%) |
Jan 16, 2020 | 14.64 | 15.31 | 14.55 | 14.75 | 72,824 | +0.23(+1.58%) |
Jan 15, 2020 | 14.51 | 14.74 | 14.11 | 14.52 | 59,908 | +0.02(+0.14%) |
Jan 14, 2020 | 14.20 | 14.69 | 14.10 | 14.50 | 58,318 | +0.41(+2.91%) |
Jan 13, 2020 | 15.40 | 15.40 | 13.67 | 14.09 | 118,440 | -1.31(-8.51%) |
Jan 10, 2020 | 15.45 | 16.49 | 15.15 | 15.40 | 95,500 | +0.00(+0.00%) |
Jan 09, 2020 | 14.86 | 15.73 | 14.85 | 15.40 | 54,522 | +0.63(+4.27%) |
Jan 08, 2020 | 15.49 | 15.94 | 14.51 | 14.77 | 81,124 | -0.83(-5.32%) |
Jan 07, 2020 | 15.30 | 15.75 | 15.00 | 15.60 | 70,049 | +0.24(+1.56%) |
Jan 06, 2020 | 13.76 | 16.19 | 13.73 | 15.36 | 112,682 | +1.63(+11.87%) |
Jan 03, 2020 | 13.20 | 13.88 | 12.82 | 13.73 | 85,000 | +0.33(+2.46%) |
Jan 02, 2020 | 14.58 | 14.65 | 13.00 | 13.40 | 187,979 | -0.88(-6.16%) |
Dec 31, 2019 | 14.93 | 14.95 | 13.95 | 14.28 | 120,500 | -0.53(-3.58%) |
Dec 30, 2019 | 16.15 | 16.29 | 14.50 | 14.81 | 127,138 | -1.14(-7.15%) |
Dec 27, 2019 | 16.77 | 16.77 | 15.80 | 15.95 | 62,600 | -0.78(-4.66%) |
Dec 26, 2019 | 18.00 | 18.00 | 16.60 | 16.73 | 96,449 | -1.15(-6.43%) |
Dec 24, 2019 | 17.04 | 18.00 | 16.61 | 17.88 | 102,700 | +0.85(+4.99%) |
Dec 23, 2019 | 15.01 | 17.34 | 15.00 | 17.03 | 242,774 | +1.85(+12.19%) |
Dec 20, 2019 | 16.19 | 16.19 | 14.68 | 15.18 | 204,300 | -0.92(-5.71%) |
Dec 19, 2019 | 16.76 | 17.20 | 15.91 | 16.10 | 124,576 | -0.66(-3.94%) |
Dec 18, 2019 | 17.07 | 17.34 | 16.69 | 16.76 | 76,018 | -0.15(-0.89%) |
Dec 17, 2019 | 17.18 | 17.63 | 16.21 | 16.91 | 80,637 | -0.23(-1.34%) |
Dec 16, 2019 | 16.96 | 17.59 | 16.85 | 17.14 | 87,067 | +0.30(+1.78%) |
Dec 13, 2019 | 16.85 | 17.25 | 16.49 | 16.84 | 84,000 | -0.01(-0.06%) |
Dec 12, 2019 | 16.78 | 17.30 | 16.37 | 16.85 | 69,265 | +0.00(+0.00%) |
Dec 11, 2019 | 17.58 | 17.95 | 16.54 | 16.85 | 106,789 | -0.53(-3.05%) |
Dec 10, 2019 | 17.64 | 18.01 | 17.10 | 17.38 | 139,856 | -0.24(-1.36%) |
Dec 09, 2019 | 17.67 | 18.10 | 17.33 | 17.62 | 339,211 | -0.04(-0.23%) |
Dec 06, 2019 | 17.06 | 17.70 | 16.86 | 17.66 | 94,900 | +0.74(+4.37%) |
Dec 05, 2019 | 16.71 | 17.31 | 16.40 | 16.92 | 87,527 | +0.18(+1.08%) |
Dec 04, 2019 | 17.22 | 17.70 | 16.63 | 16.74 | 65,606 | -0.43(-2.50%) |
Dec 03, 2019 | 16.62 | 17.40 | 16.35 | 17.17 | 105,654 | +0.31(+1.84%) |