Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.65 | 17.89 | 17.04 | 17.26 | 44,600 | -0.51(-2.87%) |
Oct 29, 2020 | 17.22 | 17.85 | 17.02 | 17.77 | 51,279 | +0.44(+2.54%) |
Oct 28, 2020 | 17.77 | 17.78 | 17.06 | 17.33 | 57,798 | -0.74(-4.10%) |
Oct 27, 2020 | 17.87 | 18.33 | 17.74 | 18.07 | 143,321 | +0.27(+1.52%) |
Oct 26, 2020 | 18.00 | 18.05 | 17.75 | 17.80 | 24,782 | -0.41(-2.25%) |
Oct 23, 2020 | 18.26 | 18.29 | 17.92 | 18.21 | 21,100 | +0.14(+0.77%) |
Oct 22, 2020 | 18.07 | 18.45 | 17.87 | 18.07 | 78,152 | +0.06(+0.33%) |
Oct 21, 2020 | 17.97 | 18.75 | 17.83 | 18.01 | 35,339 | +0.11(+0.61%) |
Oct 20, 2020 | 18.25 | 18.41 | 17.85 | 17.90 | 83,944 | -0.18(-1.00%) |
Oct 19, 2020 | 18.55 | 18.57 | 17.99 | 18.08 | 37,962 | -0.20(-1.09%) |
Oct 16, 2020 | 18.51 | 18.89 | 18.24 | 18.28 | 74,500 | -0.28(-1.51%) |
Oct 15, 2020 | 17.54 | 18.71 | 17.54 | 18.56 | 70,261 | +0.52(+2.88%) |
Oct 14, 2020 | 17.98 | 18.58 | 17.98 | 18.04 | 27,074 | -0.27(-1.47%) |
Oct 13, 2020 | 18.22 | 18.56 | 18.17 | 18.31 | 51,916 | +0.00(+0.00%) |
Oct 12, 2020 | 17.65 | 18.43 | 17.58 | 18.31 | 60,038 | +0.66(+3.74%) |
Oct 09, 2020 | 18.44 | 18.45 | 17.65 | 17.65 | 45,200 | -0.60(-3.29%) |
Oct 08, 2020 | 18.50 | 18.50 | 17.87 | 18.25 | 38,653 | -0.11(-0.60%) |
Oct 07, 2020 | 17.92 | 18.49 | 17.92 | 18.36 | 55,113 | +0.49(+2.74%) |
Oct 06, 2020 | 17.96 | 18.50 | 17.85 | 17.87 | 55,876 | -0.01(-0.06%) |
Oct 05, 2020 | 18.10 | 18.33 | 17.71 | 17.88 | 34,435 | -0.17(-0.94%) |
Oct 02, 2020 | 17.50 | 18.21 | 17.50 | 18.05 | 91,300 | +0.27(+1.52%) |
Oct 01, 2020 | 17.99 | 17.99 | 17.44 | 17.78 | 54,999 | -0.16(-0.89%) |
Sep 30, 2020 | 17.43 | 17.98 | 17.32 | 17.94 | 70,079 | +0.58(+3.34%) |
Sep 29, 2020 | 17.57 | 17.62 | 17.20 | 17.36 | 50,226 | -0.17(-0.97%) |
Sep 28, 2020 | 17.05 | 17.66 | 17.05 | 17.53 | 60,336 | +0.67(+3.97%) |
Sep 25, 2020 | 16.33 | 17.00 | 16.33 | 16.86 | 40,600 | +0.38(+2.31%) |
Sep 24, 2020 | 16.24 | 16.79 | 16.21 | 16.48 | 48,017 | +0.15(+0.92%) |
Sep 23, 2020 | 16.87 | 16.88 | 16.22 | 16.33 | 91,876 | -0.54(-3.20%) |
Sep 22, 2020 | 16.89 | 16.93 | 16.50 | 16.87 | 73,709 | +0.07(+0.42%) |
Sep 21, 2020 | 16.99 | 16.99 | 16.51 | 16.80 | 106,579 | -0.48(-2.78%) |
Sep 18, 2020 | 17.10 | 17.60 | 16.96 | 17.28 | 1,199,300 | +0.34(+2.01%) |
Sep 17, 2020 | 17.21 | 17.44 | 16.83 | 16.94 | 110,448 | -0.36(-2.08%) |
Sep 16, 2020 | 17.41 | 17.73 | 17.26 | 17.30 | 101,323 | +0.14(+0.82%) |
Sep 15, 2020 | 17.48 | 17.79 | 17.11 | 17.16 | 142,805 | +0.01(+0.06%) |
Sep 14, 2020 | 18.01 | 18.01 | 17.06 | 17.15 | 132,371 | -0.70(-3.92%) |
Sep 11, 2020 | 17.90 | 18.00 | 17.51 | 17.85 | 76,700 | +0.27(+1.54%) |
Sep 10, 2020 | 17.97 | 18.13 | 17.44 | 17.58 | 105,874 | -0.30(-1.68%) |
Sep 09, 2020 | 17.57 | 18.00 | 17.42 | 17.88 | 94,700 | +0.43(+2.46%) |
Sep 08, 2020 | 18.87 | 18.87 | 17.27 | 17.45 | 177,436 | -1.56(-8.21%) |
Sep 04, 2020 | 19.24 | 19.24 | 18.04 | 19.01 | 117,300 | -0.03(-0.16%) |
Sep 03, 2020 | 19.29 | 19.32 | 18.57 | 19.04 | 114,824 | -0.30(-1.55%) |
Sep 02, 2020 | 18.85 | 19.42 | 18.44 | 19.34 | 152,294 | +0.54(+2.87%) |
Sep 01, 2020 | 19.00 | 19.49 | 18.73 | 18.80 | 362,367 | -0.09(-0.48%) |
Aug 31, 2020 | 18.25 | 19.00 | 18.19 | 18.89 | 203,530 | +0.71(+3.91%) |
Aug 28, 2020 | 18.22 | 18.43 | 17.32 | 18.18 | 145,200 | -0.12(-0.66%) |
Aug 27, 2020 | 19.36 | 19.36 | 17.62 | 18.30 | 95,691 | -0.55(-2.92%) |
Aug 26, 2020 | 19.39 | 19.50 | 18.00 | 18.85 | 201,012 | -0.44(-2.28%) |
Aug 25, 2020 | 18.99 | 19.68 | 18.73 | 19.29 | 317,510 | +0.37(+1.96%) |
Aug 24, 2020 | 17.48 | 19.00 | 17.48 | 18.92 | 492,051 | +1.69(+9.81%) |
Aug 21, 2020 | 17.10 | 17.45 | 16.72 | 17.23 | 52,900 | +0.13(+0.76%) |
Aug 20, 2020 | 16.75 | 17.20 | 16.72 | 17.10 | 26,803 | +0.18(+1.06%) |
Aug 19, 2020 | 17.08 | 17.14 | 16.79 | 16.92 | 23,492 | -0.08(-0.47%) |
Aug 18, 2020 | 16.91 | 17.08 | 16.55 | 17.00 | 31,758 | +0.08(+0.47%) |
Aug 17, 2020 | 17.34 | 17.34 | 16.78 | 16.92 | 26,604 | -0.38(-2.20%) |
Aug 14, 2020 | 17.35 | 17.63 | 17.05 | 17.30 | 73,500 | -0.07(-0.40%) |
Aug 13, 2020 | 17.87 | 17.89 | 17.12 | 17.37 | 89,601 | -0.63(-3.50%) |
Aug 12, 2020 | 17.56 | 18.00 | 17.56 | 18.00 | 31,536 | +0.37(+2.10%) |
Aug 11, 2020 | 17.94 | 17.96 | 17.45 | 17.63 | 60,971 | -0.14(-0.79%) |
Aug 10, 2020 | 17.34 | 18.00 | 17.28 | 17.77 | 112,776 | +0.60(+3.49%) |
Aug 07, 2020 | 17.20 | 17.50 | 17.11 | 17.17 | 72,100 | +0.01(+0.06%) |
Aug 06, 2020 | 16.94 | 17.20 | 16.90 | 17.16 | 33,737 | +0.09(+0.53%) |
Aug 05, 2020 | 16.80 | 17.25 | 16.70 | 17.07 | 40,162 | +0.40(+2.40%) |
Aug 04, 2020 | 16.50 | 16.80 | 16.22 | 16.67 | 54,831 | -0.05(-0.30%) |
Aug 03, 2020 | 16.98 | 16.98 | 16.58 | 16.72 | 21,945 | -0.03(-0.18%) |
Jul 31, 2020 | 17.21 | 17.21 | 16.61 | 16.75 | 46,100 | -0.55(-3.18%) |
Jul 30, 2020 | 16.88 | 17.35 | 16.88 | 17.30 | 88,284 | +0.25(+1.47%) |
Jul 29, 2020 | 16.74 | 17.15 | 16.66 | 17.05 | 29,028 | +0.32(+1.91%) |
Jul 28, 2020 | 16.96 | 17.18 | 16.72 | 16.73 | 22,569 | -0.30(-1.76%) |
Jul 27, 2020 | 16.65 | 17.20 | 16.60 | 17.03 | 52,859 | +0.39(+2.34%) |
Jul 24, 2020 | 16.73 | 16.82 | 16.50 | 16.64 | 33,300 | -0.12(-0.72%) |
Jul 23, 2020 | 16.36 | 16.80 | 16.32 | 16.76 | 64,125 | +0.39(+2.38%) |
Jul 22, 2020 | 15.91 | 16.40 | 15.91 | 16.37 | 45,420 | +0.30(+1.87%) |
Jul 21, 2020 | 16.96 | 17.00 | 15.11 | 16.07 | 113,252 | -0.61(-3.66%) |
Jul 20, 2020 | 16.81 | 17.25 | 16.65 | 16.68 | 31,512 | -0.18(-1.07%) |
Jul 17, 2020 | 16.77 | 17.10 | 16.67 | 16.86 | 39,100 | +0.11(+0.66%) |
Jul 16, 2020 | 17.09 | 17.16 | 16.54 | 16.75 | 28,920 | -0.47(-2.73%) |
Jul 15, 2020 | 16.95 | 17.30 | 16.44 | 17.22 | 129,033 | +0.54(+3.24%) |
Jul 14, 2020 | 16.07 | 16.68 | 15.79 | 16.68 | 39,562 | +0.55(+3.41%) |
Jul 13, 2020 | 16.56 | 16.83 | 16.10 | 16.13 | 25,871 | -0.26(-1.59%) |
Jul 10, 2020 | 15.64 | 16.40 | 15.54 | 16.39 | 35,300 | +0.70(+4.46%) |
Jul 09, 2020 | 16.02 | 16.31 | 15.60 | 15.69 | 40,027 | -0.35(-2.18%) |
Jul 08, 2020 | 16.16 | 16.37 | 15.81 | 16.04 | 39,126 | -0.16(-0.99%) |
Jul 07, 2020 | 16.45 | 16.80 | 16.15 | 16.20 | 35,050 | -0.39(-2.35%) |
Jul 06, 2020 | 16.71 | 16.87 | 16.50 | 16.59 | 24,834 | +0.17(+1.04%) |
Jul 02, 2020 | 16.53 | 16.66 | 16.28 | 16.42 | 26,000 | +0.10(+0.61%) |
Jul 01, 2020 | 16.50 | 16.89 | 16.28 | 16.32 | 38,226 | -0.18(-1.09%) |
Jun 30, 2020 | 16.33 | 16.86 | 16.26 | 16.50 | 129,251 | +0.47(+2.93%) |
Jun 29, 2020 | 15.75 | 16.33 | 15.27 | 16.03 | 102,797 | +0.50(+3.22%) |
Jun 26, 2020 | 16.18 | 16.40 | 15.36 | 15.53 | 339,800 | -0.78(-4.78%) |
Jun 25, 2020 | 16.39 | 16.77 | 16.09 | 16.31 | 57,618 | -0.14(-0.85%) |
Jun 24, 2020 | 16.95 | 17.07 | 16.29 | 16.45 | 73,751 | -0.71(-4.14%) |
Jun 23, 2020 | 17.04 | 17.33 | 16.72 | 17.16 | 207,831 | +0.30(+1.78%) |
Jun 22, 2020 | 16.95 | 17.39 | 16.62 | 16.86 | 181,786 | -0.09(-0.53%) |
Jun 19, 2020 | 17.22 | 17.84 | 16.71 | 16.95 | 239,000 | +0.01(+0.06%) |
Jun 18, 2020 | 16.39 | 17.68 | 16.39 | 16.94 | 237,530 | +0.61(+3.74%) |
Jun 17, 2020 | 17.57 | 17.88 | 16.33 | 16.33 | 134,624 | -1.22(-6.95%) |
Jun 16, 2020 | 16.20 | 17.69 | 16.01 | 17.55 | 105,909 | +1.82(+11.57%) |
Jun 15, 2020 | 15.86 | 16.30 | 15.28 | 15.73 | 125,093 | -0.13(-0.82%) |
Jun 12, 2020 | 15.16 | 15.86 | 15.14 | 15.86 | 71,000 | +1.13(+7.67%) |
Jun 11, 2020 | 15.40 | 15.63 | 14.61 | 14.73 | 104,190 | -1.07(-6.77%) |
Jun 10, 2020 | 16.47 | 16.47 | 15.79 | 15.80 | 60,742 | -0.67(-4.07%) |
Jun 09, 2020 | 16.02 | 16.89 | 16.02 | 16.47 | 50,835 | +0.27(+1.67%) |
Jun 08, 2020 | 17.27 | 17.36 | 16.14 | 16.20 | 109,814 | -0.81(-4.76%) |
Jun 05, 2020 | 18.19 | 18.68 | 16.92 | 17.01 | 153,000 | -0.88(-4.92%) |
Jun 04, 2020 | 17.83 | 18.00 | 17.61 | 17.89 | 129,314 | +0.01(+0.06%) |
Jun 03, 2020 | 18.00 | 18.19 | 17.65 | 17.88 | 106,068 | -0.20(-1.11%) |
Jun 02, 2020 | 18.76 | 18.81 | 17.62 | 18.08 | 90,609 | -0.66(-3.52%) |
Jun 01, 2020 | 18.65 | 19.03 | 18.62 | 18.74 | 104,908 | -0.15(-0.79%) |
May 29, 2020 | 18.25 | 19.00 | 18.06 | 18.89 | 148,600 | +0.49(+2.66%) |
May 28, 2020 | 18.45 | 19.16 | 18.17 | 18.40 | 106,187 | +0.12(+0.66%) |
May 27, 2020 | 18.22 | 18.50 | 17.70 | 18.28 | 87,591 | +0.43(+2.41%) |
May 26, 2020 | 17.87 | 18.22 | 17.62 | 17.85 | 122,804 | +0.69(+4.02%) |
May 22, 2020 | 17.57 | 17.68 | 17.07 | 17.16 | 68,100 | -0.38(-2.17%) |
May 21, 2020 | 17.14 | 17.82 | 16.95 | 17.54 | 99,219 | +0.22(+1.27%) |
May 20, 2020 | 16.90 | 17.33 | 16.11 | 17.32 | 85,648 | +0.57(+3.40%) |
May 19, 2020 | 16.23 | 16.91 | 15.62 | 16.75 | 67,581 | +0.32(+1.95%) |
May 18, 2020 | 16.30 | 16.43 | 16.07 | 16.43 | 67,717 | +0.19(+1.17%) |
May 15, 2020 | 15.46 | 16.51 | 15.46 | 16.24 | 51,000 | +0.76(+4.91%) |
May 14, 2020 | 15.30 | 15.50 | 14.42 | 15.48 | 46,506 | +0.02(+0.13%) |
May 13, 2020 | 15.30 | 15.52 | 14.86 | 15.46 | 38,516 | -0.05(-0.32%) |
May 12, 2020 | 15.77 | 16.16 | 15.37 | 15.51 | 30,086 | -0.17(-1.08%) |
May 11, 2020 | 15.67 | 16.10 | 14.11 | 15.68 | 41,003 | -0.14(-0.88%) |
May 08, 2020 | 15.68 | 16.24 | 15.68 | 15.82 | 46,300 | +0.39(+2.53%) |
May 07, 2020 | 15.67 | 15.78 | 15.17 | 15.43 | 32,891 | -0.12(-0.77%) |
May 06, 2020 | 15.48 | 15.87 | 14.93 | 15.55 | 25,987 | +0.10(+0.65%) |
May 05, 2020 | 14.97 | 15.73 | 14.78 | 15.45 | 38,394 | +0.74(+5.03%) |
May 04, 2020 | 15.09 | 15.09 | 14.40 | 14.71 | 32,636 | -0.51(-3.35%) |
May 01, 2020 | 15.11 | 15.24 | 14.58 | 15.22 | 46,400 | -0.32(-2.06%) |
Apr 30, 2020 | 15.63 | 16.04 | 15.30 | 15.54 | 29,244 | -0.41(-2.57%) |
Apr 29, 2020 | 15.72 | 16.25 | 15.49 | 15.95 | 67,292 | +0.82(+5.42%) |
Apr 28, 2020 | 15.19 | 15.72 | 14.89 | 15.13 | 44,915 | +0.16(+1.07%) |
Apr 27, 2020 | 14.54 | 15.17 | 14.00 | 14.97 | 46,298 | +0.63(+4.39%) |
Apr 24, 2020 | 14.02 | 14.40 | 13.79 | 14.34 | 15,600 | +0.27(+1.92%) |
Apr 23, 2020 | 13.63 | 14.59 | 13.63 | 14.07 | 51,004 | +0.48(+3.53%) |
Apr 22, 2020 | 13.53 | 13.81 | 13.40 | 13.59 | 25,685 | +0.31(+2.33%) |
Apr 21, 2020 | 13.55 | 13.78 | 13.21 | 13.28 | 32,836 | -0.59(-4.25%) |
Apr 20, 2020 | 13.33 | 14.31 | 13.33 | 13.87 | 20,798 | +0.41(+3.05%) |
Apr 17, 2020 | 14.40 | 14.40 | 13.30 | 13.46 | 65,200 | -0.59(-4.20%) |
Apr 16, 2020 | 14.09 | 14.26 | 13.32 | 14.05 | 45,910 | +0.00(+0.00%) |
Apr 15, 2020 | 14.70 | 14.70 | 13.92 | 14.05 | 37,811 | -0.78(-5.26%) |
Apr 14, 2020 | 13.97 | 14.88 | 13.94 | 14.83 | 50,718 | +0.48(+3.34%) |
Apr 13, 2020 | 14.98 | 14.98 | 14.12 | 14.35 | 47,606 | -0.71(-4.71%) |
Apr 09, 2020 | 14.21 | 15.06 | 14.05 | 15.06 | 53,400 | +0.85(+5.98%) |
Apr 08, 2020 | 13.76 | 14.39 | 13.36 | 14.21 | 58,514 | +0.46(+3.35%) |
Apr 07, 2020 | 13.80 | 13.98 | 13.05 | 13.75 | 72,634 | +0.01(+0.07%) |
Apr 06, 2020 | 12.57 | 13.74 | 12.57 | 13.74 | 61,242 | +1.60(+13.18%) |
Apr 03, 2020 | 12.30 | 12.43 | 11.57 | 12.14 | 33,000 | -0.26(-2.10%) |
Apr 02, 2020 | 12.12 | 12.68 | 11.91 | 12.40 | 44,733 | +0.09(+0.73%) |
Apr 01, 2020 | 12.16 | 12.63 | 12.00 | 12.31 | 42,958 | -0.61(-4.72%) |
Mar 31, 2020 | 13.81 | 13.98 | 12.01 | 12.92 | 87,734 | -0.82(-5.97%) |
Mar 30, 2020 | 13.22 | 13.99 | 13.22 | 13.74 | 32,120 | +0.65(+4.97%) |
Mar 27, 2020 | 12.57 | 13.23 | 12.57 | 13.09 | 91,100 | +0.15(+1.16%) |
Mar 26, 2020 | 12.18 | 13.12 | 12.18 | 12.94 | 48,511 | +0.86(+7.12%) |
Mar 25, 2020 | 12.00 | 12.76 | 11.42 | 12.08 | 76,770 | +0.08(+0.67%) |
Mar 24, 2020 | 11.46 | 12.00 | 11.12 | 12.00 | 74,036 | +1.03(+9.39%) |
Mar 23, 2020 | 10.82 | 12.44 | 9.750 | 10.97 | 52,369 | -0.15(-1.35%) |
Mar 20, 2020 | 12.00 | 13.40 | 10.76 | 11.12 | 340,900 | -0.87(-7.26%) |
Mar 19, 2020 | 10.65 | 11.99 | 10.64 | 11.99 | 63,588 | +0.94(+8.51%) |
Mar 18, 2020 | 10.10 | 11.59 | 9.270 | 11.05 | 71,082 | +0.36(+3.37%) |
Mar 17, 2020 | 9.650 | 10.74 | 9.650 | 10.69 | 83,764 | +1.14(+11.94%) |
Mar 16, 2020 | 11.11 | 11.11 | 9.490 | 9.550 | 96,594 | -2.71(-22.10%) |
Mar 13, 2020 | 12.92 | 13.52 | 11.72 | 12.26 | 115,300 | -0.29(-2.31%) |
Mar 12, 2020 | 13.90 | 14.59 | 12.02 | 12.55 | 142,807 | -1.52(-10.80%) |
Mar 11, 2020 | 14.55 | 14.74 | 13.88 | 14.07 | 84,271 | -0.76(-5.12%) |
Mar 10, 2020 | 15.14 | 15.37 | 14.11 | 14.83 | 79,519 | -0.10(-0.67%) |
Mar 09, 2020 | 15.25 | 15.46 | 14.80 | 14.93 | 63,178 | -0.99(-6.22%) |
Mar 06, 2020 | 15.55 | 16.08 | 15.47 | 15.92 | 64,000 | -0.01(-0.06%) |
Mar 05, 2020 | 16.55 | 16.60 | 15.80 | 15.93 | 80,600 | -0.84(-5.01%) |
Mar 04, 2020 | 16.85 | 17.18 | 16.34 | 16.77 | 52,325 | +0.30(+1.82%) |
Mar 03, 2020 | 17.60 | 17.60 | 16.37 | 16.47 | 81,057 | -1.07(-6.10%) |
Mar 02, 2020 | 17.55 | 17.99 | 17.17 | 17.54 | 114,146 | +0.07(+0.40%) |
Feb 28, 2020 | 17.14 | 17.51 | 16.24 | 17.47 | 78,600 | -0.07(-0.40%) |
Feb 27, 2020 | 17.73 | 17.89 | 17.13 | 17.54 | 81,371 | -0.41(-2.28%) |
Feb 26, 2020 | 17.32 | 18.32 | 17.18 | 17.95 | 114,509 | +0.68(+3.94%) |
Feb 25, 2020 | 16.93 | 17.57 | 16.71 | 17.27 | 46,041 | +0.21(+1.23%) |
Feb 24, 2020 | 17.01 | 17.23 | 16.89 | 17.06 | 25,426 | -0.43(-2.46%) |
Feb 21, 2020 | 17.57 | 17.61 | 17.15 | 17.49 | 16,100 | -0.06(-0.34%) |
Feb 20, 2020 | 17.75 | 17.80 | 17.37 | 17.55 | 20,658 | -0.24(-1.35%) |
Feb 19, 2020 | 17.42 | 17.91 | 17.32 | 17.79 | 32,946 | +0.41(+2.36%) |
Feb 18, 2020 | 17.15 | 17.40 | 17.15 | 17.38 | 14,134 | +0.23(+1.34%) |
Feb 14, 2020 | 17.47 | 17.79 | 17.00 | 17.15 | 38,700 | -0.33(-1.89%) |
Feb 13, 2020 | 17.62 | 17.75 | 16.67 | 17.48 | 86,164 | -0.50(-2.78%) |
Feb 12, 2020 | 18.94 | 19.10 | 17.90 | 17.98 | 142,121 | -0.86(-4.56%) |
Feb 11, 2020 | 18.65 | 18.94 | 18.46 | 18.84 | 41,805 | +0.25(+1.34%) |
Feb 10, 2020 | 18.51 | 18.64 | 18.36 | 18.59 | 20,788 | +0.01(+0.05%) |
Feb 07, 2020 | 18.26 | 18.86 | 18.10 | 18.58 | 42,200 | +0.24(+1.31%) |
Feb 06, 2020 | 18.41 | 18.49 | 18.24 | 18.34 | 22,734 | -0.07(-0.38%) |
Feb 05, 2020 | 18.23 | 18.44 | 17.86 | 18.41 | 36,822 | +0.41(+2.28%) |
Feb 04, 2020 | 18.47 | 18.66 | 17.94 | 18.00 | 47,931 | -0.28(-1.53%) |
Feb 03, 2020 | 18.09 | 18.34 | 17.79 | 18.28 | 50,738 | +0.36(+2.01%) |
Jan 31, 2020 | 18.09 | 18.09 | 17.52 | 17.92 | 48,500 | -0.27(-1.48%) |
Jan 30, 2020 | 17.83 | 18.23 | 17.65 | 18.19 | 62,394 | +0.09(+0.50%) |
Jan 29, 2020 | 18.36 | 18.36 | 18.00 | 18.10 | 33,977 | -0.24(-1.31%) |
Jan 28, 2020 | 18.08 | 18.48 | 18.08 | 18.34 | 73,343 | +0.34(+1.89%) |
Jan 27, 2020 | 17.93 | 18.22 | 17.79 | 18.00 | 55,358 | -0.15(-0.83%) |
Jan 24, 2020 | 18.45 | 18.49 | 17.89 | 18.15 | 52,200 | -0.22(-1.20%) |
Jan 23, 2020 | 18.86 | 18.86 | 18.24 | 18.37 | 58,303 | -0.51(-2.70%) |
Jan 22, 2020 | 18.39 | 18.93 | 18.29 | 18.88 | 42,509 | +0.49(+2.66%) |
Jan 21, 2020 | 18.61 | 18.82 | 18.20 | 18.39 | 63,408 | -0.41(-2.18%) |
Jan 17, 2020 | 18.57 | 19.04 | 18.44 | 18.80 | 115,500 | +0.24(+1.29%) |
Jan 16, 2020 | 18.50 | 18.70 | 18.41 | 18.56 | 42,780 | +0.31(+1.70%) |
Jan 15, 2020 | 18.05 | 18.62 | 18.05 | 18.25 | 74,358 | +0.33(+1.84%) |
Jan 14, 2020 | 17.53 | 18.05 | 17.52 | 17.92 | 64,335 | +0.41(+2.34%) |
Jan 13, 2020 | 17.30 | 17.55 | 16.78 | 17.51 | 106,920 | +0.08(+0.46%) |
Jan 10, 2020 | 17.34 | 17.47 | 17.07 | 17.43 | 47,300 | +0.17(+0.98%) |
Jan 09, 2020 | 17.19 | 17.54 | 17.16 | 17.26 | 48,053 | +0.05(+0.29%) |
Jan 08, 2020 | 17.55 | 17.63 | 17.18 | 17.21 | 69,220 | -0.32(-1.85%) |
Jan 07, 2020 | 17.98 | 18.11 | 17.51 | 17.54 | 60,514 | -0.46(-2.58%) |
Jan 06, 2020 | 17.79 | 18.07 | 17.67 | 18.00 | 73,403 | +0.02(+0.11%) |
Jan 03, 2020 | 18.02 | 18.25 | 17.87 | 17.98 | 51,200 | -0.24(-1.32%) |
Jan 02, 2020 | 18.51 | 18.52 | 17.79 | 18.22 | 80,439 | -0.19(-1.03%) |
Dec 31, 2019 | 18.37 | 18.70 | 18.37 | 18.41 | 70,000 | -0.07(-0.38%) |
Dec 30, 2019 | 18.70 | 18.70 | 18.12 | 18.48 | 68,670 | -0.17(-0.91%) |
Dec 27, 2019 | 18.91 | 18.91 | 18.27 | 18.65 | 76,200 | -0.26(-1.37%) |
Dec 26, 2019 | 19.16 | 19.30 | 18.76 | 18.91 | 61,806 | -0.24(-1.25%) |
Dec 24, 2019 | 18.80 | 19.25 | 18.59 | 19.15 | 126,800 | +0.33(+1.75%) |
Dec 23, 2019 | 18.60 | 19.07 | 18.25 | 18.82 | 119,921 | +0.09(+0.48%) |
Dec 20, 2019 | 18.93 | 19.14 | 18.55 | 18.73 | 351,800 | -0.14(-0.74%) |
Dec 19, 2019 | 18.28 | 18.99 | 18.06 | 18.87 | 161,611 | +0.52(+2.83%) |
Dec 18, 2019 | 18.26 | 18.79 | 18.14 | 18.35 | 228,760 | +0.03(+0.16%) |
Dec 17, 2019 | 18.77 | 18.98 | 18.15 | 18.32 | 206,785 | -0.38(-2.03%) |
Dec 16, 2019 | 18.34 | 19.10 | 18.30 | 18.70 | 290,138 | +0.41(+2.24%) |
Dec 13, 2019 | 18.02 | 18.61 | 17.90 | 18.29 | 214,200 | +0.25(+1.39%) |
Dec 12, 2019 | 17.61 | 18.41 | 17.50 | 18.04 | 174,336 | +0.40(+2.27%) |
Dec 11, 2019 | 17.20 | 17.74 | 16.96 | 17.64 | 133,361 | +0.45(+2.62%) |
Dec 10, 2019 | 16.86 | 17.32 | 16.28 | 17.19 | 197,135 | +0.37(+2.17%) |
Dec 09, 2019 | 19.00 | 19.00 | 16.67 | 16.82 | 318,222 | -2.19(-11.49%) |
Dec 06, 2019 | 18.63 | 19.14 | 18.63 | 19.01 | 234,300 | +0.43(+2.31%) |
Dec 05, 2019 | 18.40 | 18.84 | 18.40 | 18.58 | 113,239 | +0.22(+1.20%) |
Dec 04, 2019 | 18.54 | 18.60 | 18.18 | 18.36 | 133,205 | -0.01(-0.05%) |
Dec 03, 2019 | 17.70 | 18.64 | 17.70 | 18.37 | 153,441 | +0.33(+1.83%) |
Dec 02, 2019 | 18.28 | 18.28 | 17.72 | 18.04 | 114,353 | -0.23(-1.26%) |
Nov 29, 2019 | 18.49 | 18.69 | 18.26 | 18.27 | 97,400 | -0.10(-0.54%) |
Nov 27, 2019 | 17.91 | 18.44 | 17.91 | 18.37 | 132,500 | +0.42(+2.34%) |
Nov 26, 2019 | 17.57 | 18.35 | 17.52 | 17.95 | 149,706 | +0.38(+2.16%) |
Nov 25, 2019 | 17.31 | 17.68 | 16.81 | 17.57 | 157,795 | +0.40(+2.33%) |
Nov 22, 2019 | 18.40 | 18.58 | 17.09 | 17.17 | 175,600 | -1.20(-6.53%) |
Nov 21, 2019 | 17.62 | 18.47 | 17.50 | 18.37 | 177,106 | +0.83(+4.73%) |
Nov 20, 2019 | 16.13 | 17.81 | 15.90 | 17.54 | 390,564 | +1.37(+8.47%) |
Nov 19, 2019 | 16.28 | 16.54 | 15.85 | 16.17 | 144,717 | -0.12(-0.77%) |
Nov 18, 2019 | 15.47 | 16.30 | 15.39 | 16.30 | 139,168 | +0.99(+6.43%) |
Nov 15, 2019 | 14.84 | 15.41 | 14.52 | 15.31 | 121,100 | +0.59(+4.01%) |
Nov 14, 2019 | 15.00 | 15.13 | 14.50 | 14.72 | 131,264 | -0.35(-2.32%) |
Nov 13, 2019 | 15.08 | 15.59 | 14.98 | 15.07 | 110,206 | -0.19(-1.25%) |
Nov 12, 2019 | 14.75 | 15.32 | 14.63 | 15.26 | 116,926 | +0.49(+3.32%) |
Nov 11, 2019 | 15.40 | 15.90 | 14.75 | 14.77 | 144,166 | -0.80(-5.14%) |
Nov 08, 2019 | 15.10 | 15.73 | 14.89 | 15.57 | 131,300 | +0.36(+2.37%) |
Nov 07, 2019 | 15.29 | 16.09 | 14.94 | 15.21 | 147,539 | -0.27(-1.74%) |
Nov 06, 2019 | 14.88 | 15.79 | 14.72 | 15.48 | 184,693 | +0.65(+4.38%) |
Nov 05, 2019 | 15.14 | 15.25 | 14.79 | 14.83 | 61,049 | -0.27(-1.79%) |
Nov 04, 2019 | 15.21 | 15.54 | 15.00 | 15.10 | 80,096 | +0.02(+0.13%) |