Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.38 | 14.54 | 14.09 | 14.14 | 202,707 | -0.40(-2.75%) |
Nov 27, 2020 | 14.66 | 14.66 | 14.32 | 14.54 | 74,000 | -0.17(-1.16%) |
Nov 25, 2020 | 14.58 | 14.86 | 14.06 | 14.71 | 146,100 | -0.15(-1.01%) |
Nov 24, 2020 | 14.53 | 14.96 | 14.30 | 14.86 | 229,858 | +0.62(+4.35%) |
Nov 23, 2020 | 13.89 | 14.25 | 13.56 | 14.24 | 221,039 | +0.55(+4.02%) |
Nov 20, 2020 | 13.12 | 13.74 | 13.05 | 13.69 | 223,900 | +0.47(+3.56%) |
Nov 19, 2020 | 13.58 | 13.58 | 12.74 | 13.22 | 129,660 | -0.38(-2.79%) |
Nov 18, 2020 | 13.90 | 13.94 | 13.52 | 13.60 | 164,784 | -0.14(-1.02%) |
Nov 17, 2020 | 13.53 | 13.76 | 13.24 | 13.74 | 287,167 | +0.05(+0.37%) |
Nov 16, 2020 | 13.16 | 13.71 | 13.13 | 13.69 | 210,589 | +1.13(+9.00%) |
Nov 13, 2020 | 11.90 | 12.61 | 11.78 | 12.56 | 268,100 | +0.80(+6.80%) |
Nov 12, 2020 | 11.90 | 12.04 | 11.63 | 11.76 | 228,159 | -0.35(-2.89%) |
Nov 11, 2020 | 12.74 | 13.04 | 11.96 | 12.11 | 102,122 | -0.59(-4.65%) |
Nov 10, 2020 | 13.06 | 13.50 | 12.62 | 12.70 | 250,531 | -0.14(-1.09%) |
Nov 09, 2020 | 11.35 | 13.13 | 11.35 | 12.84 | 173,156 | +2.13(+19.89%) |
Nov 06, 2020 | 10.84 | 11.05 | 10.68 | 10.71 | 154,000 | -0.12(-1.11%) |
Nov 05, 2020 | 10.03 | 11.10 | 10.00 | 10.83 | 132,000 | +0.70(+6.91%) |
Nov 04, 2020 | 10.49 | 10.50 | 10.01 | 10.13 | 95,883 | -0.50(-4.70%) |
Nov 03, 2020 | 10.83 | 11.02 | 10.54 | 10.63 | 110,562 | +0.03(+0.28%) |
Nov 02, 2020 | 10.25 | 10.60 | 10.25 | 10.60 | 131,519 | +0.51(+5.05%) |
Oct 30, 2020 | 9.980 | 10.32 | 9.980 | 10.09 | 164,700 | +0.08(+0.80%) |
Oct 29, 2020 | 10.25 | 10.34 | 9.990 | 10.01 | 175,179 | -0.33(-3.19%) |
Oct 28, 2020 | 10.64 | 11.01 | 10.32 | 10.34 | 192,734 | -0.58(-5.31%) |
Oct 27, 2020 | 11.36 | 11.36 | 10.80 | 10.92 | 107,252 | -0.50(-4.38%) |
Oct 26, 2020 | 11.50 | 11.54 | 11.21 | 11.42 | 99,541 | -0.29(-2.48%) |
Oct 23, 2020 | 11.54 | 11.82 | 11.45 | 11.71 | 138,800 | +0.20(+1.74%) |
Oct 22, 2020 | 11.70 | 11.77 | 11.37 | 11.51 | 136,194 | -0.11(-0.95%) |
Oct 21, 2020 | 11.88 | 11.88 | 11.58 | 11.62 | 77,449 | -0.27(-2.27%) |
Oct 20, 2020 | 11.85 | 11.99 | 11.72 | 11.89 | 113,082 | +0.10(+0.85%) |
Oct 19, 2020 | 11.87 | 12.12 | 11.76 | 11.79 | 113,958 | -0.08(-0.67%) |
Oct 16, 2020 | 11.88 | 12.11 | 11.71 | 11.87 | 114,600 | -0.07(-0.59%) |
Oct 15, 2020 | 11.66 | 11.96 | 11.40 | 11.94 | 154,801 | +0.05(+0.42%) |
Oct 14, 2020 | 11.77 | 12.03 | 11.62 | 11.89 | 151,674 | +0.11(+0.93%) |
Oct 13, 2020 | 11.83 | 12.06 | 11.71 | 11.78 | 204,174 | -0.23(-1.92%) |
Oct 12, 2020 | 11.93 | 12.20 | 11.86 | 12.01 | 182,763 | +0.06(+0.50%) |
Oct 09, 2020 | 12.05 | 12.30 | 11.82 | 11.95 | 267,300 | -0.01(-0.08%) |
Oct 08, 2020 | 11.89 | 12.21 | 11.82 | 11.96 | 151,303 | +0.18(+1.53%) |
Oct 07, 2020 | 11.67 | 12.04 | 11.66 | 11.78 | 268,352 | +0.19(+1.64%) |
Oct 06, 2020 | 11.86 | 12.09 | 11.55 | 11.59 | 237,665 | -0.08(-0.69%) |
Oct 05, 2020 | 11.62 | 11.90 | 11.59 | 11.67 | 180,987 | +0.17(+1.48%) |
Oct 02, 2020 | 11.19 | 11.64 | 11.04 | 11.50 | 113,300 | +0.08(+0.70%) |
Oct 01, 2020 | 11.20 | 11.44 | 11.00 | 11.42 | 190,938 | +0.19(+1.69%) |
Sep 30, 2020 | 11.18 | 11.50 | 11.17 | 11.23 | 362,250 | +0.09(+0.81%) |
Sep 29, 2020 | 11.04 | 11.25 | 10.90 | 11.14 | 230,347 | +0.03(+0.27%) |
Sep 28, 2020 | 10.80 | 11.24 | 10.80 | 11.11 | 162,682 | +0.44(+4.12%) |
Sep 25, 2020 | 10.80 | 10.85 | 10.54 | 10.67 | 141,100 | -0.23(-2.11%) |
Sep 24, 2020 | 10.93 | 11.02 | 10.72 | 10.90 | 106,182 | +0.00(+0.00%) |
Sep 23, 2020 | 11.24 | 11.47 | 10.87 | 10.90 | 181,455 | -0.42(-3.71%) |
Sep 22, 2020 | 11.36 | 11.40 | 11.12 | 11.32 | 196,318 | +0.09(+0.80%) |
Sep 21, 2020 | 11.50 | 11.50 | 11.01 | 11.23 | 186,407 | -0.57(-4.83%) |
Sep 18, 2020 | 11.39 | 11.83 | 11.39 | 11.80 | 413,800 | +0.46(+4.06%) |
Sep 17, 2020 | 11.34 | 11.61 | 11.16 | 11.34 | 186,223 | -0.15(-1.31%) |
Sep 16, 2020 | 11.46 | 11.83 | 11.30 | 11.49 | 272,667 | +0.14(+1.23%) |
Sep 15, 2020 | 11.27 | 11.60 | 11.27 | 11.35 | 204,085 | +0.35(+3.18%) |
Sep 14, 2020 | 11.24 | 11.35 | 10.98 | 11.00 | 152,838 | -0.12(-1.08%) |
Sep 11, 2020 | 11.38 | 11.38 | 11.01 | 11.12 | 168,600 | -0.24(-2.11%) |
Sep 10, 2020 | 12.12 | 12.13 | 11.28 | 11.36 | 119,533 | -0.77(-6.35%) |
Sep 09, 2020 | 12.63 | 12.63 | 11.93 | 12.13 | 160,638 | -0.43(-3.42%) |
Sep 08, 2020 | 12.87 | 12.87 | 12.28 | 12.56 | 139,446 | -0.39(-3.01%) |
Sep 04, 2020 | 13.23 | 13.27 | 12.70 | 12.95 | 129,400 | -0.04(-0.31%) |
Sep 03, 2020 | 13.29 | 13.36 | 12.90 | 12.99 | 108,971 | -0.29(-2.18%) |
Sep 02, 2020 | 12.95 | 13.36 | 12.94 | 13.28 | 121,463 | +0.24(+1.84%) |
Sep 01, 2020 | 13.04 | 13.20 | 12.87 | 13.04 | 93,302 | -0.12(-0.91%) |
Aug 31, 2020 | 13.25 | 13.39 | 13.01 | 13.16 | 129,475 | -0.16(-1.20%) |
Aug 28, 2020 | 13.02 | 13.32 | 12.80 | 13.32 | 169,800 | +0.31(+2.38%) |
Aug 27, 2020 | 13.20 | 13.32 | 12.91 | 13.01 | 68,335 | -0.07(-0.54%) |
Aug 26, 2020 | 13.45 | 13.50 | 12.98 | 13.08 | 102,845 | -0.39(-2.90%) |
Aug 25, 2020 | 13.80 | 13.91 | 13.43 | 13.47 | 86,322 | -0.20(-1.46%) |
Aug 24, 2020 | 13.45 | 13.70 | 13.38 | 13.67 | 126,896 | +0.26(+1.94%) |
Aug 21, 2020 | 13.64 | 13.78 | 13.33 | 13.41 | 102,700 | -0.35(-2.54%) |
Aug 20, 2020 | 13.52 | 13.79 | 13.52 | 13.76 | 137,000 | -0.01(-0.07%) |
Aug 19, 2020 | 13.71 | 13.97 | 13.47 | 13.77 | 170,535 | +0.08(+0.58%) |
Aug 18, 2020 | 13.99 | 14.16 | 13.66 | 13.69 | 188,562 | -0.35(-2.49%) |
Aug 17, 2020 | 14.20 | 14.20 | 13.64 | 14.04 | 118,371 | -0.16(-1.13%) |
Aug 14, 2020 | 13.86 | 14.20 | 13.84 | 14.20 | 177,800 | +0.16(+1.14%) |
Aug 13, 2020 | 14.17 | 14.36 | 13.81 | 14.04 | 132,477 | -0.33(-2.30%) |
Aug 12, 2020 | 14.88 | 14.90 | 14.30 | 14.37 | 133,173 | -0.30(-2.04%) |
Aug 11, 2020 | 14.79 | 15.24 | 14.61 | 14.67 | 326,592 | -0.03(-0.20%) |
Aug 10, 2020 | 14.25 | 14.79 | 14.13 | 14.70 | 227,500 | +0.44(+3.09%) |
Aug 07, 2020 | 13.82 | 14.39 | 13.82 | 14.26 | 180,800 | +0.21(+1.49%) |
Aug 06, 2020 | 14.47 | 14.88 | 13.78 | 14.05 | 159,601 | -0.56(-3.83%) |
Aug 05, 2020 | 13.96 | 14.61 | 13.84 | 14.61 | 138,510 | +0.87(+6.33%) |
Aug 04, 2020 | 13.63 | 13.78 | 13.57 | 13.74 | 192,934 | +0.04(+0.29%) |
Aug 03, 2020 | 13.71 | 13.76 | 13.47 | 13.70 | 196,097 | +0.15(+1.11%) |
Jul 31, 2020 | 13.96 | 14.10 | 13.40 | 13.55 | 177,900 | -0.59(-4.17%) |
Jul 30, 2020 | 14.12 | 14.27 | 14.03 | 14.14 | 93,491 | -0.29(-2.01%) |
Jul 29, 2020 | 14.14 | 14.44 | 13.99 | 14.43 | 86,977 | +0.37(+2.63%) |
Jul 28, 2020 | 14.24 | 14.39 | 13.99 | 14.06 | 128,394 | -0.33(-2.29%) |
Jul 27, 2020 | 14.26 | 14.42 | 14.22 | 14.39 | 69,195 | +0.07(+0.49%) |
Jul 24, 2020 | 14.67 | 14.67 | 14.21 | 14.32 | 105,900 | -0.29(-1.98%) |
Jul 23, 2020 | 14.00 | 14.63 | 14.00 | 14.61 | 123,331 | +0.48(+3.40%) |
Jul 22, 2020 | 14.24 | 14.27 | 13.95 | 14.13 | 86,876 | -0.32(-2.21%) |
Jul 21, 2020 | 14.21 | 14.73 | 14.21 | 14.45 | 164,503 | +0.56(+4.03%) |
Jul 20, 2020 | 14.29 | 14.34 | 13.86 | 13.89 | 93,140 | -0.51(-3.54%) |
Jul 17, 2020 | 14.61 | 14.76 | 14.38 | 14.40 | 161,800 | -0.26(-1.77%) |
Jul 16, 2020 | 15.10 | 15.12 | 14.54 | 14.66 | 106,398 | -0.41(-2.72%) |
Jul 15, 2020 | 14.77 | 15.34 | 14.75 | 15.07 | 183,150 | +0.70(+4.87%) |
Jul 14, 2020 | 13.95 | 14.47 | 13.72 | 14.37 | 197,203 | +0.36(+2.57%) |
Jul 13, 2020 | 13.54 | 14.27 | 13.35 | 14.01 | 164,577 | +0.70(+5.26%) |
Jul 10, 2020 | 12.95 | 13.59 | 12.95 | 13.31 | 237,500 | +0.31(+2.38%) |
Jul 09, 2020 | 13.59 | 13.65 | 12.85 | 13.00 | 118,927 | -0.69(-5.04%) |
Jul 08, 2020 | 13.83 | 14.04 | 13.35 | 13.69 | 121,916 | -0.16(-1.16%) |
Jul 07, 2020 | 14.41 | 14.50 | 13.81 | 13.85 | 110,287 | -0.74(-5.07%) |
Jul 06, 2020 | 14.62 | 14.73 | 14.18 | 14.59 | 107,256 | +0.27(+1.89%) |
Jul 02, 2020 | 14.49 | 14.71 | 14.13 | 14.32 | 121,800 | +0.14(+0.99%) |
Jul 01, 2020 | 14.65 | 14.70 | 13.92 | 14.18 | 247,046 | -0.39(-2.68%) |
Jun 30, 2020 | 14.27 | 14.86 | 14.12 | 14.57 | 218,293 | +0.08(+0.55%) |
Jun 29, 2020 | 14.77 | 15.17 | 14.27 | 14.49 | 313,136 | +0.05(+0.35%) |
Jun 26, 2020 | 14.55 | 14.65 | 14.01 | 14.44 | 479,500 | -0.34(-2.30%) |
Jun 25, 2020 | 14.31 | 14.83 | 14.08 | 14.78 | 300,534 | +0.35(+2.43%) |
Jun 24, 2020 | 14.19 | 14.54 | 14.13 | 14.43 | 281,267 | -0.07(-0.48%) |
Jun 23, 2020 | 14.70 | 14.70 | 14.25 | 14.50 | 290,638 | +0.03(+0.21%) |
Jun 22, 2020 | 14.09 | 14.49 | 13.81 | 14.47 | 132,532 | +0.34(+2.41%) |
Jun 19, 2020 | 14.51 | 14.54 | 13.80 | 14.13 | 1,221,600 | -0.16(-1.12%) |
Jun 18, 2020 | 14.31 | 14.53 | 14.14 | 14.29 | 234,438 | -0.19(-1.31%) |
Jun 17, 2020 | 14.92 | 14.92 | 14.42 | 14.48 | 201,182 | -0.31(-2.10%) |
Jun 16, 2020 | 14.80 | 15.25 | 14.50 | 14.79 | 269,941 | +0.36(+2.49%) |
Jun 15, 2020 | 13.60 | 14.66 | 13.60 | 14.43 | 179,474 | +0.19(+1.33%) |
Jun 12, 2020 | 14.32 | 14.52 | 13.77 | 14.24 | 183,600 | +0.42(+3.04%) |
Jun 11, 2020 | 15.18 | 15.18 | 13.81 | 13.82 | 228,398 | -2.02(-12.75%) |
Jun 10, 2020 | 16.03 | 16.26 | 15.69 | 15.84 | 287,444 | -0.32(-1.98%) |
Jun 09, 2020 | 16.32 | 16.44 | 15.79 | 16.16 | 228,674 | -0.68(-4.04%) |
Jun 08, 2020 | 17.35 | 17.54 | 16.56 | 16.84 | 246,395 | +0.00(+0.00%) |
Jun 05, 2020 | 16.78 | 17.06 | 16.59 | 16.84 | 196,000 | +0.77(+4.79%) |
Jun 04, 2020 | 16.08 | 16.24 | 15.93 | 16.07 | 204,640 | +0.44(+2.82%) |
Jun 03, 2020 | 14.97 | 15.75 | 14.68 | 15.63 | 243,903 | +1.39(+9.76%) |
Jun 02, 2020 | 14.45 | 14.94 | 14.19 | 14.24 | 209,451 | -0.04(-0.28%) |
Jun 01, 2020 | 14.43 | 15.58 | 13.90 | 14.28 | 340,451 | -1.75(-10.92%) |
May 29, 2020 | 15.94 | 16.20 | 15.51 | 16.03 | 153,200 | -0.31(-1.90%) |
May 28, 2020 | 17.99 | 17.99 | 16.29 | 16.34 | 162,081 | -1.32(-7.47%) |
May 27, 2020 | 16.65 | 17.69 | 16.57 | 17.66 | 221,729 | +1.52(+9.42%) |
May 26, 2020 | 16.20 | 16.36 | 15.84 | 16.14 | 109,389 | +0.56(+3.59%) |
May 22, 2020 | 15.47 | 15.61 | 14.70 | 15.58 | 109,100 | +0.17(+1.10%) |
May 21, 2020 | 15.14 | 15.47 | 15.05 | 15.41 | 98,123 | +0.20(+1.31%) |
May 20, 2020 | 15.00 | 15.43 | 14.82 | 15.21 | 118,741 | +0.54(+3.68%) |
May 19, 2020 | 15.01 | 15.07 | 14.66 | 14.67 | 143,879 | -0.48(-3.17%) |
May 18, 2020 | 14.15 | 15.30 | 14.12 | 15.15 | 182,862 | +1.60(+11.81%) |
May 15, 2020 | 13.00 | 13.71 | 12.82 | 13.55 | 165,600 | +0.45(+3.44%) |
May 14, 2020 | 13.30 | 13.45 | 12.63 | 13.10 | 142,470 | -0.55(-4.03%) |
May 13, 2020 | 14.02 | 14.02 | 13.46 | 13.65 | 100,504 | -0.56(-3.94%) |
May 12, 2020 | 15.02 | 15.22 | 14.15 | 14.21 | 159,285 | -0.78(-5.20%) |
May 11, 2020 | 15.08 | 15.08 | 14.42 | 14.99 | 183,736 | -0.34(-2.22%) |
May 08, 2020 | 15.13 | 15.38 | 14.71 | 15.33 | 133,600 | +0.66(+4.50%) |
May 07, 2020 | 14.85 | 14.88 | 14.43 | 14.67 | 88,687 | +0.17(+1.17%) |
May 06, 2020 | 14.56 | 14.79 | 14.15 | 14.50 | 107,697 | -0.06(-0.41%) |
May 05, 2020 | 14.96 | 15.47 | 14.47 | 14.56 | 157,255 | +0.19(+1.32%) |
May 04, 2020 | 14.28 | 14.69 | 13.99 | 14.37 | 115,029 | -0.26(-1.78%) |
May 01, 2020 | 14.79 | 14.80 | 14.03 | 14.63 | 165,000 | -0.65(-4.25%) |
Apr 30, 2020 | 15.37 | 15.58 | 14.97 | 15.28 | 213,456 | -0.34(-2.18%) |
Apr 29, 2020 | 15.09 | 15.78 | 14.95 | 15.62 | 445,738 | +1.11(+7.65%) |
Apr 28, 2020 | 14.28 | 14.63 | 13.96 | 14.51 | 163,814 | +0.67(+4.84%) |
Apr 27, 2020 | 13.78 | 13.95 | 13.29 | 13.84 | 165,380 | +0.30(+2.22%) |
Apr 24, 2020 | 13.65 | 13.97 | 13.30 | 13.54 | 95,800 | -0.12(-0.88%) |
Apr 23, 2020 | 12.88 | 14.01 | 12.88 | 13.66 | 295,634 | +0.82(+6.39%) |
Apr 22, 2020 | 13.17 | 13.25 | 12.62 | 12.84 | 374,232 | -0.34(-2.58%) |
Apr 21, 2020 | 13.58 | 13.78 | 13.10 | 13.18 | 192,375 | -0.92(-6.52%) |
Apr 20, 2020 | 14.54 | 14.72 | 13.94 | 14.10 | 92,495 | -0.96(-6.37%) |
Apr 17, 2020 | 14.65 | 15.31 | 14.65 | 15.06 | 158,600 | +0.72(+5.02%) |
Apr 16, 2020 | 14.30 | 14.77 | 13.58 | 14.34 | 131,995 | -0.11(-0.76%) |
Apr 15, 2020 | 15.02 | 15.02 | 14.07 | 14.45 | 110,248 | -1.24(-7.90%) |
Apr 14, 2020 | 15.86 | 15.96 | 15.34 | 15.69 | 184,396 | +0.23(+1.49%) |
Apr 13, 2020 | 15.30 | 16.32 | 15.12 | 15.46 | 153,097 | -0.04(-0.26%) |
Apr 09, 2020 | 16.10 | 16.60 | 15.19 | 15.50 | 290,500 | -0.06(-0.39%) |
Apr 08, 2020 | 15.34 | 15.83 | 14.81 | 15.56 | 349,319 | +0.60(+4.01%) |
Apr 07, 2020 | 15.67 | 15.80 | 14.74 | 14.96 | 122,018 | -0.26(-1.71%) |
Apr 06, 2020 | 14.44 | 15.27 | 14.44 | 15.22 | 118,603 | +1.17(+8.33%) |
Apr 03, 2020 | 14.31 | 14.91 | 13.74 | 14.05 | 81,900 | -0.33(-2.29%) |
Apr 02, 2020 | 14.00 | 15.09 | 13.83 | 14.38 | 123,255 | +0.33(+2.35%) |
Apr 01, 2020 | 14.53 | 14.75 | 13.83 | 14.05 | 183,423 | -1.02(-6.77%) |
Mar 31, 2020 | 14.42 | 15.31 | 14.31 | 15.07 | 215,354 | +0.47(+3.22%) |
Mar 30, 2020 | 14.43 | 14.72 | 13.74 | 14.60 | 112,139 | +0.21(+1.46%) |
Mar 27, 2020 | 14.55 | 15.10 | 14.24 | 14.39 | 236,600 | -0.75(-4.95%) |
Mar 26, 2020 | 15.16 | 16.13 | 15.04 | 15.14 | 242,541 | +0.14(+0.93%) |
Mar 25, 2020 | 14.43 | 15.18 | 13.55 | 15.00 | 194,535 | +0.49(+3.38%) |
Mar 24, 2020 | 14.32 | 14.90 | 13.97 | 14.51 | 203,653 | +1.03(+7.64%) |
Mar 23, 2020 | 13.81 | 14.16 | 12.62 | 13.48 | 168,498 | -0.26(-1.89%) |
Mar 20, 2020 | 14.53 | 15.57 | 13.51 | 13.74 | 195,700 | -0.72(-4.98%) |
Mar 19, 2020 | 15.21 | 16.07 | 13.71 | 14.46 | 279,465 | -0.86(-5.61%) |
Mar 18, 2020 | 15.56 | 16.80 | 14.82 | 15.32 | 230,058 | -1.53(-9.08%) |
Mar 17, 2020 | 14.90 | 16.89 | 14.11 | 16.85 | 296,547 | +2.04(+13.77%) |
Mar 16, 2020 | 14.08 | 15.34 | 14.08 | 14.81 | 286,513 | -1.22(-7.61%) |
Mar 13, 2020 | 13.61 | 16.03 | 13.14 | 16.03 | 305,100 | +2.94(+22.46%) |
Mar 12, 2020 | 13.16 | 14.43 | 12.98 | 13.09 | 203,650 | -1.19(-8.33%) |
Mar 11, 2020 | 14.72 | 15.10 | 13.93 | 14.28 | 236,596 | -0.99(-6.48%) |
Mar 10, 2020 | 15.80 | 15.80 | 14.21 | 15.27 | 495,640 | +0.30(+2.00%) |
Mar 09, 2020 | 15.30 | 17.43 | 14.96 | 14.97 | 161,901 | -3.28(-17.97%) |
Mar 06, 2020 | 17.95 | 18.36 | 17.67 | 18.25 | 247,400 | -0.46(-2.46%) |
Mar 05, 2020 | 17.84 | 19.58 | 17.42 | 18.71 | 344,578 | +0.27(+1.46%) |
Mar 04, 2020 | 17.98 | 18.54 | 17.59 | 18.44 | 131,175 | +0.71(+4.00%) |
Mar 03, 2020 | 18.47 | 18.68 | 17.50 | 17.73 | 150,272 | -0.90(-4.83%) |
Mar 02, 2020 | 17.54 | 18.74 | 17.23 | 18.63 | 266,220 | +1.06(+6.03%) |
Feb 28, 2020 | 18.14 | 19.00 | 17.25 | 17.57 | 320,000 | -1.29(-6.84%) |
Feb 27, 2020 | 19.01 | 19.71 | 18.67 | 18.86 | 296,215 | -0.62(-3.18%) |
Feb 26, 2020 | 19.87 | 20.09 | 19.39 | 19.48 | 291,089 | -0.23(-1.17%) |
Feb 25, 2020 | 20.28 | 20.28 | 19.65 | 19.71 | 150,136 | -0.59(-2.91%) |
Feb 24, 2020 | 20.51 | 20.68 | 19.92 | 20.30 | 162,588 | -0.90(-4.25%) |
Feb 21, 2020 | 21.10 | 21.35 | 20.70 | 21.20 | 104,600 | +0.07(+0.33%) |
Feb 20, 2020 | 21.15 | 21.24 | 20.94 | 21.13 | 72,485 | -0.14(-0.66%) |
Feb 19, 2020 | 21.30 | 21.43 | 20.97 | 21.27 | 77,108 | +0.07(+0.33%) |
Feb 18, 2020 | 21.41 | 21.52 | 21.03 | 21.20 | 66,010 | -0.21(-0.98%) |
Feb 14, 2020 | 21.62 | 21.72 | 21.26 | 21.41 | 71,000 | -0.21(-0.97%) |
Feb 13, 2020 | 21.60 | 21.80 | 21.40 | 21.62 | 88,224 | -0.20(-0.92%) |
Feb 12, 2020 | 21.59 | 22.01 | 21.59 | 21.82 | 95,350 | +0.49(+2.30%) |
Feb 11, 2020 | 20.89 | 21.59 | 20.89 | 21.33 | 127,933 | +0.29(+1.38%) |
Feb 10, 2020 | 20.92 | 21.09 | 20.65 | 21.04 | 126,406 | +0.05(+0.24%) |
Feb 07, 2020 | 21.71 | 21.81 | 20.72 | 20.99 | 185,200 | -1.05(-4.76%) |
Feb 06, 2020 | 19.91 | 22.38 | 19.91 | 22.04 | 201,562 | -2.57(-10.44%) |
Feb 05, 2020 | 24.37 | 24.79 | 24.22 | 24.61 | 139,868 | +0.58(+2.41%) |
Feb 04, 2020 | 24.35 | 24.50 | 23.93 | 24.03 | 119,174 | +0.09(+0.38%) |
Feb 03, 2020 | 23.84 | 24.22 | 23.82 | 23.94 | 95,358 | +0.24(+1.01%) |
Jan 31, 2020 | 24.46 | 24.64 | 23.62 | 23.70 | 94,100 | -1.00(-4.05%) |
Jan 30, 2020 | 24.24 | 24.74 | 24.18 | 24.70 | 78,237 | +0.15(+0.61%) |
Jan 29, 2020 | 24.91 | 25.17 | 24.53 | 24.55 | 124,013 | -0.33(-1.33%) |
Jan 28, 2020 | 25.12 | 25.20 | 24.85 | 24.88 | 76,188 | -0.11(-0.44%) |
Jan 27, 2020 | 25.04 | 25.52 | 24.91 | 24.99 | 103,335 | -0.54(-2.12%) |
Jan 24, 2020 | 26.03 | 26.03 | 25.44 | 25.53 | 68,800 | -0.42(-1.62%) |
Jan 23, 2020 | 25.73 | 26.07 | 25.46 | 25.95 | 135,584 | +0.04(+0.15%) |
Jan 22, 2020 | 26.17 | 26.25 | 25.78 | 25.91 | 136,953 | -0.13(-0.50%) |
Jan 21, 2020 | 26.37 | 26.55 | 25.90 | 26.04 | 94,532 | -0.52(-1.96%) |
Jan 17, 2020 | 26.98 | 26.98 | 26.40 | 26.56 | 58,900 | -0.22(-0.82%) |
Jan 16, 2020 | 26.34 | 26.96 | 26.20 | 26.78 | 105,859 | +0.62(+2.37%) |
Jan 15, 2020 | 25.99 | 26.46 | 25.99 | 26.16 | 81,470 | +0.01(+0.04%) |
Jan 14, 2020 | 26.37 | 26.52 | 26.10 | 26.15 | 70,707 | -0.27(-1.02%) |
Jan 13, 2020 | 25.97 | 26.42 | 25.95 | 26.42 | 98,673 | +0.34(+1.30%) |
Jan 10, 2020 | 26.45 | 26.61 | 25.92 | 26.08 | 77,500 | -0.45(-1.70%) |
Jan 09, 2020 | 26.56 | 26.97 | 26.31 | 26.53 | 98,907 | +0.04(+0.15%) |
Jan 08, 2020 | 26.46 | 26.78 | 26.34 | 26.49 | 74,285 | +0.02(+0.08%) |
Jan 07, 2020 | 26.54 | 26.62 | 26.27 | 26.47 | 52,042 | -0.24(-0.90%) |
Jan 06, 2020 | 26.47 | 26.76 | 26.36 | 26.71 | 64,407 | +0.02(+0.07%) |
Jan 03, 2020 | 26.58 | 26.75 | 26.49 | 26.69 | 80,400 | -0.26(-0.96%) |
Jan 02, 2020 | 26.98 | 27.05 | 26.58 | 26.95 | 80,987 | +0.15(+0.56%) |
Dec 31, 2019 | 26.86 | 27.16 | 26.76 | 26.80 | 87,600 | -0.12(-0.45%) |
Dec 30, 2019 | 26.76 | 27.12 | 26.66 | 26.92 | 106,324 | +0.15(+0.56%) |
Dec 27, 2019 | 27.01 | 27.07 | 26.73 | 26.77 | 56,400 | -0.24(-0.89%) |
Dec 26, 2019 | 27.09 | 27.09 | 26.84 | 27.01 | 38,670 | +0.01(+0.04%) |
Dec 24, 2019 | 27.18 | 27.18 | 26.86 | 27.00 | 36,600 | -0.07(-0.26%) |
Dec 23, 2019 | 27.16 | 27.16 | 26.89 | 27.07 | 51,868 | -0.10(-0.37%) |
Dec 20, 2019 | 27.43 | 27.43 | 27.06 | 27.17 | 197,200 | -0.13(-0.48%) |
Dec 19, 2019 | 27.34 | 27.43 | 27.10 | 27.30 | 66,340 | -0.03(-0.11%) |
Dec 18, 2019 | 27.18 | 27.36 | 26.87 | 27.33 | 73,961 | +0.29(+1.07%) |
Dec 17, 2019 | 27.13 | 27.13 | 26.82 | 27.04 | 88,226 | +0.04(+0.15%) |
Dec 16, 2019 | 26.94 | 27.23 | 26.93 | 27.00 | 219,783 | +0.21(+0.78%) |
Dec 13, 2019 | 26.84 | 26.98 | 26.65 | 26.79 | 185,400 | -0.05(-0.19%) |
Dec 12, 2019 | 26.64 | 27.05 | 26.64 | 26.84 | 93,589 | +0.26(+0.98%) |
Dec 11, 2019 | 26.38 | 26.62 | 26.31 | 26.58 | 64,372 | +0.21(+0.80%) |
Dec 10, 2019 | 26.27 | 26.50 | 26.18 | 26.37 | 63,553 | +0.04(+0.15%) |
Dec 09, 2019 | 26.61 | 26.82 | 26.27 | 26.33 | 142,771 | -0.28(-1.05%) |
Dec 06, 2019 | 26.37 | 26.71 | 26.37 | 26.61 | 192,300 | +0.39(+1.49%) |
Dec 05, 2019 | 26.01 | 26.32 | 26.00 | 26.22 | 107,370 | +0.15(+0.58%) |
Dec 04, 2019 | 25.69 | 26.32 | 25.49 | 26.07 | 164,390 | +0.49(+1.92%) |
Dec 03, 2019 | 25.57 | 25.68 | 25.31 | 25.58 | 148,016 | -0.09(-0.35%) |