Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.11 | 14.25 | 13.88 | 14.11 | 258,738 | -0.35(-2.43%) |
Oct 29, 2020 | 14.08 | 14.56 | 14.02 | 14.46 | 195,787 | +0.45(+3.20%) |
Oct 28, 2020 | 14.28 | 14.29 | 13.80 | 14.02 | 272,225 | -0.42(-2.94%) |
Oct 27, 2020 | 14.50 | 14.64 | 14.29 | 14.44 | 175,036 | -0.15(-1.01%) |
Oct 26, 2020 | 14.69 | 14.76 | 14.40 | 14.59 | 175,966 | -0.29(-1.92%) |
Oct 23, 2020 | 14.73 | 15.05 | 14.71 | 14.87 | 185,600 | +0.19(+1.28%) |
Oct 22, 2020 | 14.66 | 15.01 | 14.60 | 14.68 | 213,813 | +0.20(+1.35%) |
Oct 21, 2020 | 14.71 | 14.73 | 14.44 | 14.49 | 172,627 | -0.14(-0.95%) |
Oct 20, 2020 | 14.46 | 14.99 | 14.46 | 14.63 | 241,053 | +0.06(+0.39%) |
Oct 19, 2020 | 14.88 | 14.92 | 14.48 | 14.57 | 410,790 | -0.42(-2.78%) |
Oct 16, 2020 | 15.27 | 15.27 | 14.82 | 14.99 | 192,951 | -0.29(-1.87%) |
Oct 15, 2020 | 15.35 | 15.49 | 15.17 | 15.27 | 174,267 | -0.18(-1.16%) |
Oct 14, 2020 | 15.51 | 15.67 | 15.32 | 15.45 | 208,669 | -0.26(-1.66%) |
Oct 13, 2020 | 15.45 | 15.75 | 15.42 | 15.71 | 267,113 | +0.19(+1.24%) |
Oct 12, 2020 | 15.65 | 15.69 | 15.27 | 15.52 | 291,957 | -0.15(-0.97%) |
Oct 09, 2020 | 15.87 | 15.91 | 15.48 | 15.67 | 226,137 | -0.17(-1.06%) |
Oct 08, 2020 | 15.48 | 15.87 | 15.38 | 15.84 | 333,373 | +0.45(+2.92%) |
Oct 07, 2020 | 15.33 | 15.44 | 15.32 | 15.39 | 151,057 | +0.10(+0.63%) |
Oct 06, 2020 | 15.37 | 15.48 | 15.18 | 15.30 | 223,012 | +0.02(+0.10%) |
Oct 05, 2020 | 15.42 | 15.62 | 15.23 | 15.28 | 211,493 | -0.06(-0.42%) |
Oct 02, 2020 | 15.43 | 15.64 | 15.25 | 15.34 | 273,436 | -0.23(-1.49%) |
Oct 01, 2020 | 15.23 | 15.73 | 15.23 | 15.58 | 435,808 | +0.30(+1.99%) |
Sep 30, 2020 | 14.82 | 15.55 | 14.77 | 15.27 | 1,118,073 | +0.60(+4.10%) |
Sep 29, 2020 | 14.31 | 14.70 | 14.23 | 14.67 | 372,352 | +0.25(+1.72%) |
Sep 28, 2020 | 14.34 | 14.43 | 14.24 | 14.42 | 261,016 | +0.25(+1.75%) |
Sep 25, 2020 | 13.89 | 14.36 | 13.82 | 14.17 | 236,869 | +0.33(+2.37%) |
Sep 24, 2020 | 13.97 | 13.99 | 13.67 | 13.85 | 170,069 | +0.02(+0.17%) |
Sep 23, 2020 | 14.30 | 14.49 | 13.75 | 13.82 | 372,957 | -0.28(-1.99%) |
Sep 22, 2020 | 14.08 | 14.50 | 13.85 | 14.10 | 416,634 | +0.52(+3.83%) |
Sep 21, 2020 | 14.01 | 14.01 | 13.32 | 13.58 | 354,146 | -0.60(-4.24%) |
Sep 18, 2020 | 14.22 | 14.22 | 13.89 | 14.18 | 386,754 | +0.06(+0.45%) |
Sep 17, 2020 | 13.97 | 14.17 | 13.83 | 14.12 | 169,817 | +0.15(+1.09%) |
Sep 16, 2020 | 13.63 | 14.11 | 13.63 | 13.97 | 175,609 | +0.33(+2.41%) |
Sep 15, 2020 | 13.58 | 13.74 | 13.48 | 13.64 | 176,389 | +0.08(+0.59%) |
Sep 14, 2020 | 13.22 | 13.68 | 13.22 | 13.56 | 124,995 | +0.43(+3.30%) |
Sep 11, 2020 | 13.25 | 13.29 | 13.10 | 13.12 | 255,215 | -0.12(-0.91%) |
Sep 10, 2020 | 13.22 | 13.45 | 13.22 | 13.25 | 205,429 | +0.00(+0.00%) |
Sep 09, 2020 | 13.34 | 13.49 | 13.24 | 13.25 | 206,851 | -0.08(-0.60%) |
Sep 08, 2020 | 13.55 | 13.57 | 13.31 | 13.33 | 292,287 | -0.18(-1.36%) |
Sep 04, 2020 | 14.00 | 14.00 | 13.49 | 13.51 | 283,669 | -0.31(-2.26%) |
Sep 03, 2020 | 14.22 | 14.29 | 13.82 | 13.82 | 282,391 | -0.40(-2.82%) |
Sep 02, 2020 | 14.01 | 14.29 | 13.89 | 14.22 | 283,900 | +0.21(+1.49%) |
Sep 01, 2020 | 13.90 | 14.01 | 13.77 | 14.01 | 212,713 | -0.01(-0.06%) |
Aug 31, 2020 | 14.12 | 14.27 | 13.88 | 14.02 | 272,295 | +0.01(+0.06%) |
Aug 28, 2020 | 13.94 | 14.02 | 13.83 | 14.01 | 153,378 | +0.13(+0.92%) |
Aug 27, 2020 | 13.97 | 14.06 | 13.84 | 13.89 | 123,113 | +0.04(+0.29%) |
Aug 26, 2020 | 14.21 | 14.21 | 13.75 | 13.85 | 128,870 | -0.18(-1.31%) |
Aug 25, 2020 | 13.69 | 14.03 | 13.69 | 14.03 | 191,588 | +0.29(+2.10%) |
Aug 24, 2020 | 13.62 | 13.77 | 13.57 | 13.74 | 133,870 | +0.14(+1.06%) |
Aug 21, 2020 | 13.56 | 13.62 | 13.49 | 13.60 | 134,159 | +0.03(+0.24%) |
Aug 20, 2020 | 13.73 | 13.92 | 13.45 | 13.57 | 268,298 | -0.37(-2.65%) |
Aug 19, 2020 | 13.89 | 13.93 | 13.73 | 13.93 | 114,453 | +0.11(+0.81%) |
Aug 18, 2020 | 13.94 | 14.04 | 13.76 | 13.82 | 180,598 | -0.21(-1.49%) |
Aug 17, 2020 | 13.99 | 14.07 | 13.89 | 14.03 | 207,544 | +0.07(+0.52%) |
Aug 14, 2020 | 13.89 | 14.05 | 13.81 | 13.96 | 160,118 | +0.08(+0.58%) |
Aug 13, 2020 | 13.87 | 14.12 | 13.84 | 13.88 | 143,389 | -0.13(-0.92%) |
Aug 12, 2020 | 14.03 | 14.22 | 13.93 | 14.01 | 183,384 | -0.01(-0.06%) |
Aug 11, 2020 | 14.18 | 14.29 | 13.94 | 14.01 | 231,230 | -0.11(-0.79%) |
Aug 10, 2020 | 14.02 | 14.21 | 14.01 | 14.13 | 213,781 | +0.27(+1.97%) |
Aug 07, 2020 | 13.74 | 13.86 | 13.57 | 13.85 | 213,033 | +0.22(+1.59%) |
Aug 06, 2020 | 13.48 | 13.77 | 13.45 | 13.64 | 246,321 | +0.31(+2.35%) |
Aug 05, 2020 | 13.14 | 13.37 | 13.14 | 13.33 | 224,709 | +0.20(+1.53%) |
Aug 04, 2020 | 13.14 | 13.16 | 12.96 | 13.12 | 227,110 | +0.00(+0.00%) |
Aug 03, 2020 | 12.78 | 13.22 | 12.72 | 13.12 | 284,639 | +0.34(+2.70%) |
Jul 31, 2020 | 12.86 | 12.88 | 12.59 | 12.78 | 178,338 | -0.04(-0.31%) |
Jul 30, 2020 | 12.82 | 13.01 | 12.70 | 12.82 | 417,409 | -0.13(-0.99%) |
Jul 29, 2020 | 12.88 | 13.04 | 12.84 | 12.95 | 170,412 | +0.01(+0.06%) |
Jul 28, 2020 | 12.82 | 13.04 | 12.81 | 12.94 | 243,550 | +0.17(+1.32%) |
Jul 27, 2020 | 13.10 | 13.10 | 12.74 | 12.77 | 376,850 | -0.22(-1.73%) |
Jul 24, 2020 | 13.22 | 13.33 | 12.95 | 13.00 | 250,473 | -0.22(-1.70%) |
Jul 23, 2020 | 13.35 | 13.44 | 13.16 | 13.22 | 241,028 | +0.04(+0.30%) |
Jul 22, 2020 | 13.13 | 13.21 | 13.00 | 13.18 | 223,405 | -0.04(-0.30%) |
Jul 21, 2020 | 12.94 | 13.41 | 12.94 | 13.22 | 272,384 | +0.22(+1.66%) |
Jul 20, 2020 | 13.28 | 13.36 | 12.98 | 13.00 | 293,023 | -0.40(-2.99%) |
Jul 17, 2020 | 13.27 | 13.52 | 13.22 | 13.41 | 184,578 | -0.02(-0.18%) |
Jul 16, 2020 | 13.60 | 13.60 | 13.28 | 13.43 | 199,491 | -0.17(-1.24%) |
Jul 15, 2020 | 13.50 | 13.65 | 13.44 | 13.60 | 249,842 | +0.22(+1.68%) |
Jul 14, 2020 | 13.31 | 13.37 | 13.01 | 13.37 | 335,768 | +0.31(+2.34%) |
Jul 13, 2020 | 13.09 | 13.41 | 12.91 | 13.07 | 364,692 | +0.12(+0.91%) |
Jul 10, 2020 | 12.73 | 12.95 | 12.71 | 12.95 | 193,659 | +0.32(+2.55%) |
Jul 09, 2020 | 12.97 | 13.06 | 12.63 | 12.63 | 350,117 | -0.41(-3.13%) |
Jul 08, 2020 | 13.06 | 13.19 | 12.98 | 13.04 | 276,282 | -0.09(-0.66%) |
Jul 07, 2020 | 13.21 | 13.22 | 13.06 | 13.12 | 284,827 | -0.18(-1.36%) |
Jul 06, 2020 | 13.45 | 13.57 | 13.22 | 13.30 | 256,315 | -0.09(-0.70%) |
Jul 02, 2020 | 13.21 | 13.44 | 13.03 | 13.40 | 339,382 | +0.32(+2.46%) |
Jul 01, 2020 | 13.48 | 13.56 | 13.05 | 13.08 | 238,515 | -0.45(-3.31%) |
Jun 30, 2020 | 13.11 | 13.55 | 13.05 | 13.52 | 580,222 | +0.56(+4.30%) |
Jun 29, 2020 | 12.94 | 13.03 | 12.77 | 12.97 | 470,987 | +0.01(+0.06%) |
Jun 26, 2020 | 13.41 | 13.48 | 12.96 | 12.96 | 365,646 | -0.41(-3.05%) |
Jun 25, 2020 | 13.33 | 13.58 | 13.29 | 13.37 | 209,888 | -0.02(-0.18%) |
Jun 24, 2020 | 13.73 | 13.87 | 13.28 | 13.39 | 482,729 | -0.49(-3.56%) |
Jun 23, 2020 | 14.08 | 14.19 | 13.76 | 13.88 | 323,431 | -0.20(-1.39%) |
Jun 22, 2020 | 14.12 | 14.15 | 13.97 | 14.08 | 221,926 | -0.12(-0.83%) |
Jun 19, 2020 | 14.35 | 14.43 | 14.02 | 14.20 | 313,502 | -0.06(-0.44%) |
Jun 18, 2020 | 13.92 | 14.45 | 13.92 | 14.26 | 413,660 | +0.23(+1.62%) |
Jun 17, 2020 | 14.04 | 14.22 | 13.80 | 14.03 | 355,912 | -0.07(-0.50%) |
Jun 16, 2020 | 14.68 | 14.68 | 14.06 | 14.10 | 596,995 | -0.15(-1.05%) |
Jun 15, 2020 | 14.02 | 14.46 | 13.98 | 14.25 | 305,828 | -0.19(-1.30%) |
Jun 12, 2020 | 14.59 | 14.59 | 13.70 | 14.44 | 470,954 | +0.43(+3.08%) |
Jun 11, 2020 | 13.37 | 14.12 | 13.31 | 14.01 | 980,914 | -0.18(-1.27%) |
Jun 10, 2020 | 14.51 | 14.59 | 13.99 | 14.19 | 319,069 | -0.46(-3.16%) |
Jun 09, 2020 | 14.53 | 14.85 | 14.35 | 14.65 | 419,447 | +0.00(+0.00%) |
Jun 08, 2020 | 14.62 | 14.90 | 14.35 | 14.65 | 846,313 | +0.42(+2.92%) |
Jun 05, 2020 | 13.80 | 14.31 | 13.70 | 14.24 | 1,121,416 | +0.67(+4.97%) |
Jun 04, 2020 | 13.65 | 13.80 | 13.37 | 13.56 | 276,354 | -0.20(-1.48%) |
Jun 03, 2020 | 13.51 | 13.79 | 13.51 | 13.77 | 492,622 | +0.33(+2.45%) |
Jun 02, 2020 | 13.44 | 13.53 | 13.24 | 13.44 | 212,478 | +0.09(+0.71%) |
Jun 01, 2020 | 13.33 | 13.52 | 13.13 | 13.34 | 392,757 | +0.03(+0.24%) |
May 29, 2020 | 13.26 | 13.37 | 13.10 | 13.31 | 357,996 | -0.06(-0.47%) |
May 28, 2020 | 13.57 | 13.57 | 13.31 | 13.37 | 350,609 | -0.12(-0.87%) |
May 27, 2020 | 13.51 | 13.57 | 12.97 | 13.49 | 467,552 | +0.18(+1.36%) |
May 26, 2020 | 13.37 | 13.49 | 13.10 | 13.31 | 490,137 | +0.25(+1.92%) |
May 22, 2020 | 13.10 | 13.19 | 12.76 | 13.06 | 408,610 | -0.13(-1.01%) |
May 21, 2020 | 13.19 | 13.38 | 13.03 | 13.19 | 222,314 | +0.01(+0.06%) |
May 20, 2020 | 13.33 | 13.47 | 13.08 | 13.19 | 484,884 | +0.05(+0.36%) |
May 19, 2020 | 12.73 | 13.31 | 12.67 | 13.14 | 606,787 | +0.34(+2.63%) |
May 18, 2020 | 12.35 | 12.93 | 12.35 | 12.80 | 729,770 | +0.72(+5.97%) |
May 15, 2020 | 12.09 | 12.31 | 11.80 | 12.08 | 257,023 | -0.05(-0.39%) |
May 14, 2020 | 11.79 | 12.16 | 11.44 | 12.13 | 627,923 | +0.08(+0.65%) |
May 13, 2020 | 12.35 | 12.44 | 11.44 | 12.05 | 1,186,247 | -0.33(-2.66%) |
May 12, 2020 | 12.99 | 13.08 | 12.38 | 12.38 | 729,784 | -0.71(-5.40%) |
May 11, 2020 | 13.26 | 13.36 | 13.06 | 13.08 | 413,236 | -0.24(-1.82%) |
May 08, 2020 | 13.29 | 13.41 | 13.19 | 13.33 | 827,803 | +0.24(+1.80%) |
May 07, 2020 | 13.14 | 13.33 | 12.96 | 13.09 | 784,976 | +0.17(+1.34%) |
May 06, 2020 | 13.08 | 13.19 | 12.68 | 12.92 | 1,093,887 | -0.04(-0.30%) |
May 05, 2020 | 12.93 | 13.47 | 12.75 | 12.96 | 4,971,577 | -1.89(-12.73%) |
May 04, 2020 | 13.82 | 14.94 | 13.73 | 14.85 | 337,982 | +0.62(+4.35%) |
May 01, 2020 | 14.86 | 14.87 | 13.91 | 14.23 | 593,601 | -1.53(-9.71%) |
Apr 30, 2020 | 16.17 | 16.17 | 15.37 | 15.76 | 374,404 | -0.55(-3.37%) |
Apr 29, 2020 | 16.08 | 16.63 | 15.81 | 16.31 | 340,150 | +0.70(+4.47%) |
Apr 28, 2020 | 15.62 | 16.38 | 15.47 | 15.61 | 756,104 | +0.00(+0.00%) |
Apr 27, 2020 | 15.69 | 15.98 | 15.49 | 15.61 | 424,582 | +0.31(+2.00%) |
Apr 24, 2020 | 14.69 | 15.39 | 14.56 | 15.30 | 493,392 | +0.78(+5.35%) |
Apr 23, 2020 | 14.79 | 14.88 | 14.29 | 14.53 | 527,549 | +0.24(+1.65%) |
Apr 22, 2020 | 14.90 | 14.90 | 14.23 | 14.29 | 791,571 | +0.03(+0.22%) |
Apr 21, 2020 | 13.76 | 14.55 | 13.76 | 14.26 | 742,405 | +0.24(+1.74%) |
Apr 20, 2020 | 13.66 | 14.67 | 13.49 | 14.02 | 1,834,568 | +1.59(+12.82%) |
Apr 17, 2020 | 12.42 | 12.86 | 12.22 | 12.42 | 259,318 | +0.27(+2.26%) |
Apr 16, 2020 | 12.22 | 12.43 | 11.50 | 12.15 | 456,041 | -0.08(-0.64%) |
Apr 15, 2020 | 12.05 | 12.43 | 11.77 | 12.23 | 404,810 | -0.26(-2.07%) |
Apr 14, 2020 | 12.49 | 12.63 | 12.27 | 12.49 | 361,343 | +0.20(+1.62%) |
Apr 13, 2020 | 12.31 | 12.40 | 11.82 | 12.29 | 442,555 | -0.02(-0.12%) |
Apr 09, 2020 | 11.80 | 12.46 | 11.66 | 12.30 | 434,147 | +0.74(+6.44%) |
Apr 08, 2020 | 11.46 | 12.03 | 11.22 | 11.56 | 381,547 | +0.46(+4.15%) |
Apr 07, 2020 | 10.96 | 11.51 | 10.78 | 11.10 | 471,987 | +0.41(+3.80%) |
Apr 06, 2020 | 10.26 | 11.03 | 10.26 | 10.69 | 306,442 | +0.73(+7.31%) |
Apr 03, 2020 | 9.971 | 10.23 | 9.841 | 9.964 | 330,238 | -0.02(-0.15%) |
Apr 02, 2020 | 9.718 | 10.08 | 9.703 | 9.979 | 231,653 | +0.21(+2.20%) |
Apr 01, 2020 | 10.11 | 10.12 | 9.680 | 9.764 | 493,065 | -0.51(-5.00%) |
Mar 31, 2020 | 10.29 | 10.70 | 9.971 | 10.28 | 515,014 | -0.12(-1.18%) |
Mar 30, 2020 | 10.47 | 10.73 | 9.987 | 10.40 | 285,688 | -0.07(-0.66%) |
Mar 27, 2020 | 10.50 | 10.91 | 10.35 | 10.47 | 334,410 | -0.12(-1.09%) |
Mar 26, 2020 | 10.12 | 10.95 | 10.05 | 10.58 | 451,156 | +0.44(+4.39%) |
Mar 25, 2020 | 9.895 | 11.16 | 9.787 | 10.14 | 586,444 | +0.29(+2.96%) |
Mar 24, 2020 | 9.450 | 10.11 | 9.450 | 9.849 | 448,831 | +0.68(+7.45%) |
Mar 23, 2020 | 9.212 | 9.534 | 8.667 | 9.166 | 727,713 | -0.43(-4.48%) |
Mar 20, 2020 | 9.787 | 10.58 | 9.442 | 9.595 | 735,573 | -0.07(-0.71%) |
Mar 19, 2020 | 8.552 | 10.48 | 8.268 | 9.664 | 804,162 | +1.11(+13.00%) |
Mar 18, 2020 | 10.65 | 10.71 | 8.326 | 8.552 | 1,299,603 | -2.32(-21.37%) |
Mar 17, 2020 | 11.35 | 11.57 | 10.78 | 10.88 | 691,387 | -0.40(-3.54%) |
Mar 16, 2020 | 11.51 | 12.36 | 11.28 | 11.28 | 742,061 | -1.44(-11.34%) |
Mar 13, 2020 | 12.44 | 12.81 | 12.09 | 12.72 | 775,337 | +0.71(+5.94%) |
Mar 12, 2020 | 12.21 | 12.31 | 11.59 | 12.00 | 1,257,482 | -0.87(-6.73%) |
Mar 11, 2020 | 13.14 | 13.32 | 12.81 | 12.87 | 582,547 | -0.52(-3.89%) |
Mar 10, 2020 | 13.04 | 13.42 | 12.50 | 13.39 | 538,826 | +0.86(+6.85%) |
Mar 09, 2020 | 13.05 | 13.40 | 12.53 | 12.53 | 669,099 | -1.14(-8.36%) |
Mar 06, 2020 | 13.81 | 14.08 | 13.58 | 13.68 | 292,299 | -0.43(-3.04%) |
Mar 05, 2020 | 14.19 | 14.34 | 13.90 | 14.11 | 338,936 | -0.31(-2.13%) |
Mar 04, 2020 | 14.45 | 14.63 | 14.03 | 14.41 | 408,974 | +0.03(+0.21%) |
Mar 03, 2020 | 14.38 | 14.91 | 14.22 | 14.38 | 610,244 | +0.02(+0.16%) |
Mar 02, 2020 | 13.94 | 14.64 | 13.68 | 14.36 | 647,692 | +0.30(+2.13%) |
Feb 28, 2020 | 13.51 | 14.10 | 13.33 | 14.06 | 1,263,590 | -0.13(-0.92%) |
Feb 27, 2020 | 14.45 | 14.57 | 13.31 | 14.19 | 1,280,783 | -0.61(-4.10%) |
Feb 26, 2020 | 15.06 | 15.22 | 14.61 | 14.80 | 808,172 | -0.31(-2.08%) |
Feb 25, 2020 | 15.88 | 15.90 | 15.07 | 15.11 | 689,842 | -0.67(-4.28%) |
Feb 24, 2020 | 15.81 | 16.34 | 15.46 | 15.79 | 749,289 | -0.68(-4.10%) |
Feb 21, 2020 | 17.43 | 17.45 | 16.18 | 16.46 | 744,569 | -1.11(-6.33%) |
Feb 20, 2020 | 17.29 | 17.68 | 17.29 | 17.57 | 196,780 | +0.28(+1.64%) |
Feb 19, 2020 | 17.39 | 17.49 | 17.29 | 17.29 | 241,996 | -0.06(-0.35%) |
Feb 18, 2020 | 17.50 | 17.57 | 17.07 | 17.35 | 262,952 | -0.26(-1.48%) |
Feb 14, 2020 | 17.87 | 17.91 | 17.42 | 17.61 | 257,881 | -0.29(-1.63%) |
Feb 13, 2020 | 17.83 | 17.90 | 17.59 | 17.90 | 249,447 | -0.02(-0.09%) |
Feb 12, 2020 | 17.84 | 18.02 | 17.70 | 17.92 | 219,600 | +0.04(+0.21%) |
Feb 11, 2020 | 17.82 | 18.19 | 17.50 | 17.88 | 337,871 | +0.08(+0.47%) |
Feb 10, 2020 | 17.48 | 17.80 | 17.41 | 17.79 | 152,062 | +0.28(+1.62%) |
Feb 07, 2020 | 17.86 | 17.86 | 17.42 | 17.51 | 204,036 | -0.37(-2.06%) |
Feb 06, 2020 | 17.87 | 18.13 | 17.69 | 17.88 | 216,547 | +0.16(+0.91%) |
Feb 05, 2020 | 17.64 | 17.81 | 17.56 | 17.72 | 185,764 | +0.15(+0.87%) |
Feb 04, 2020 | 17.46 | 17.76 | 17.32 | 17.56 | 287,816 | +0.16(+0.93%) |
Feb 03, 2020 | 17.84 | 18.20 | 17.26 | 17.40 | 569,099 | -0.46(-2.58%) |
Jan 31, 2020 | 18.18 | 18.38 | 17.81 | 17.86 | 193,345 | -0.37(-2.02%) |
Jan 30, 2020 | 18.15 | 18.33 | 18.05 | 18.23 | 133,606 | +0.01(+0.04%) |
Jan 29, 2020 | 18.52 | 18.52 | 18.19 | 18.22 | 100,676 | -0.20(-1.08%) |
Jan 28, 2020 | 18.29 | 18.55 | 18.20 | 18.42 | 179,850 | +0.13(+0.71%) |
Jan 27, 2020 | 17.90 | 18.32 | 17.72 | 18.29 | 234,649 | +0.08(+0.46%) |
Jan 24, 2020 | 18.58 | 18.69 | 18.15 | 18.21 | 202,732 | -0.38(-2.02%) |
Jan 23, 2020 | 18.57 | 18.65 | 18.27 | 18.58 | 235,867 | +0.15(+0.79%) |
Jan 22, 2020 | 18.06 | 18.45 | 18.04 | 18.44 | 296,611 | +0.32(+1.78%) |
Jan 21, 2020 | 18.01 | 18.29 | 17.89 | 18.12 | 366,960 | +0.18(+1.03%) |
Jan 17, 2020 | 18.39 | 18.39 | 17.31 | 17.93 | 1,028,395 | -0.61(-3.27%) |
Jan 16, 2020 | 19.18 | 19.24 | 18.52 | 18.54 | 477,108 | -0.56(-2.93%) |
Jan 15, 2020 | 18.95 | 19.14 | 18.95 | 19.10 | 279,203 | +0.04(+0.20%) |
Jan 14, 2020 | 18.98 | 19.20 | 18.90 | 19.06 | 443,604 | +0.16(+0.84%) |
Jan 13, 2020 | 18.84 | 19.04 | 18.76 | 18.90 | 256,158 | +0.11(+0.60%) |
Jan 10, 2020 | 18.92 | 19.00 | 18.71 | 18.79 | 386,209 | -0.13(-0.68%) |
Jan 09, 2020 | 19.17 | 19.33 | 18.90 | 18.92 | 254,974 | -0.13(-0.67%) |
Jan 08, 2020 | 18.98 | 19.24 | 18.92 | 19.05 | 202,201 | -0.08(-0.40%) |
Jan 07, 2020 | 18.90 | 19.28 | 18.71 | 19.12 | 295,988 | +0.28(+1.48%) |
Jan 06, 2020 | 19.08 | 19.11 | 18.73 | 18.84 | 271,889 | -0.38(-1.97%) |
Jan 03, 2020 | 18.81 | 19.50 | 18.79 | 19.22 | 414,513 | +0.23(+1.19%) |
Jan 02, 2020 | 18.90 | 19.04 | 18.75 | 18.99 | 356,391 | +0.20(+1.05%) |
Dec 31, 2019 | 18.74 | 18.85 | 18.53 | 18.80 | 284,101 | -0.05(-0.28%) |
Dec 30, 2019 | 18.85 | 18.95 | 18.61 | 18.85 | 251,260 | +0.00(+0.00%) |
Dec 27, 2019 | 19.94 | 19.94 | 18.75 | 18.85 | 594,656 | -0.96(-4.85%) |
Dec 26, 2019 | 18.32 | 19.82 | 18.30 | 19.81 | 764,974 | +1.48(+8.09%) |
Dec 24, 2019 | 18.40 | 18.42 | 18.15 | 18.33 | 226,170 | -0.17(-0.94%) |
Dec 23, 2019 | 18.72 | 18.83 | 18.43 | 18.50 | 254,539 | -0.25(-1.33%) |
Dec 20, 2019 | 18.89 | 18.99 | 18.68 | 18.75 | 240,587 | -0.12(-0.64%) |
Dec 19, 2019 | 18.86 | 19.14 | 18.78 | 18.87 | 320,832 | +0.02(+0.08%) |
Dec 18, 2019 | 18.52 | 19.02 | 18.52 | 18.86 | 363,814 | +0.43(+2.34%) |
Dec 17, 2019 | 18.82 | 18.84 | 18.33 | 18.43 | 356,542 | -0.43(-2.29%) |
Dec 16, 2019 | 19.02 | 19.21 | 18.80 | 18.86 | 310,971 | -0.03(-0.16%) |
Dec 13, 2019 | 18.91 | 18.96 | 18.66 | 18.89 | 255,268 | +0.10(+0.52%) |
Dec 12, 2019 | 18.54 | 18.94 | 18.53 | 18.79 | 336,995 | +0.32(+1.72%) |
Dec 11, 2019 | 18.48 | 18.59 | 18.39 | 18.47 | 443,157 | -0.05(-0.29%) |
Dec 10, 2019 | 18.75 | 18.86 | 18.46 | 18.52 | 420,282 | -0.12(-0.65%) |
Dec 09, 2019 | 18.35 | 18.83 | 18.31 | 18.64 | 670,123 | +0.65(+3.61%) |
Dec 06, 2019 | 17.81 | 18.07 | 17.78 | 17.99 | 238,074 | +0.28(+1.58%) |
Dec 05, 2019 | 17.45 | 17.76 | 17.40 | 17.71 | 211,404 | +0.32(+1.83%) |
Dec 04, 2019 | 17.50 | 17.62 | 17.30 | 17.40 | 233,479 | -0.02(-0.09%) |
Dec 03, 2019 | 17.04 | 17.47 | 16.94 | 17.41 | 306,743 | +0.10(+0.57%) |
Dec 02, 2019 | 17.94 | 18.02 | 17.19 | 17.31 | 481,735 | -0.60(-3.38%) |
Nov 29, 2019 | 17.84 | 18.02 | 17.84 | 17.92 | 129,353 | +0.08(+0.47%) |
Nov 27, 2019 | 17.50 | 18.09 | 17.39 | 17.84 | 420,597 | +0.33(+1.90%) |
Nov 26, 2019 | 17.28 | 17.53 | 17.21 | 17.50 | 230,740 | +0.25(+1.45%) |
Nov 25, 2019 | 17.02 | 17.31 | 16.99 | 17.25 | 266,387 | +0.25(+1.47%) |
Nov 22, 2019 | 16.66 | 17.04 | 16.63 | 17.00 | 158,980 | +0.38(+2.27%) |
Nov 21, 2019 | 16.75 | 16.82 | 16.51 | 16.63 | 151,158 | -0.12(-0.72%) |
Nov 20, 2019 | 16.83 | 16.96 | 16.72 | 16.75 | 153,311 | -0.08(-0.45%) |
Nov 19, 2019 | 16.80 | 16.95 | 16.76 | 16.82 | 219,821 | +0.04(+0.23%) |
Nov 18, 2019 | 16.96 | 17.36 | 16.73 | 16.78 | 312,394 | -0.21(-1.25%) |
Nov 15, 2019 | 16.72 | 17.19 | 16.62 | 17.00 | 260,691 | +0.30(+1.81%) |
Nov 14, 2019 | 16.33 | 17.01 | 16.33 | 16.69 | 465,892 | +0.46(+2.84%) |
Nov 13, 2019 | 17.12 | 17.12 | 15.92 | 16.23 | 745,710 | -0.96(-5.58%) |
Nov 12, 2019 | 16.95 | 17.32 | 16.88 | 17.19 | 381,433 | +0.24(+1.43%) |
Nov 11, 2019 | 16.78 | 16.97 | 16.61 | 16.95 | 332,974 | +0.14(+0.81%) |
Nov 08, 2019 | 16.67 | 16.88 | 16.60 | 16.81 | 334,758 | +0.11(+0.68%) |
Nov 07, 2019 | 16.49 | 16.88 | 16.47 | 16.70 | 298,362 | +0.29(+1.80%) |
Nov 06, 2019 | 16.72 | 16.72 | 16.22 | 16.41 | 504,426 | -0.36(-2.16%) |
Nov 05, 2019 | 16.94 | 17.12 | 16.71 | 16.77 | 560,619 | -0.08(-0.45%) |
Nov 04, 2019 | 15.94 | 16.94 | 15.92 | 16.85 | 1,073,579 | +1.07(+6.76%) |