Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.20 | 14.20 | 14.20 | 1,356 | -0.03(-0.23%) | |
Dec 30, 2020 | 14.21 | 14.23 | 14.18 | 14.23 | 1,356 | -0.21(-1.48%) |
Dec 29, 2020 | 14.43 | 14.45 | 14.43 | 14.44 | 9,596 | -0.21(-1.44%) |
Dec 28, 2020 | 14.67 | 14.67 | 14.64 | 14.65 | 1,044 | -0.01(-0.05%) |
Dec 24, 2020 | 14.65 | 14.66 | 14.65 | 14.66 | 412 | +0.23(+1.56%) |
Dec 23, 2020 | 14.38 | 14.44 | 14.38 | 14.43 | 1,647 | -0.13(-0.87%) |
Dec 22, 2020 | 14.56 | 14.56 | 14.56 | 14.56 | 164 | +0.05(+0.35%) |
Dec 21, 2020 | 14.57 | 14.57 | 14.51 | 14.51 | 1,101 | +0.11(+0.74%) |
Dec 18, 2020 | 14.38 | 14.41 | 14.38 | 14.40 | 928 | +0.03(+0.19%) |
Dec 17, 2020 | 14.31 | 14.39 | 14.31 | 14.38 | 2,449 | -0.08(-0.56%) |
Dec 16, 2020 | 14.43 | 14.46 | 14.43 | 14.46 | 359 | -0.05(-0.32%) |
Dec 15, 2020 | 14.54 | 14.54 | 14.50 | 14.50 | 395 | +0.01(+0.06%) |
Dec 14, 2020 | 14.48 | 14.49 | 14.47 | 14.49 | 14,929 | +0.00(+0.03%) |
Dec 11, 2020 | 14.48 | 14.51 | 14.45 | 14.49 | 13,302 | +0.13(+0.90%) |
Dec 10, 2020 | 14.40 | 14.41 | 14.36 | 14.36 | 4,446 | -0.19(-1.28%) |
Dec 09, 2020 | 14.53 | 14.57 | 14.53 | 14.55 | 1,763 | +0.17(+1.21%) |
Dec 08, 2020 | 14.37 | 14.37 | 14.37 | 14.37 | 123 | +0.05(+0.32%) |
Dec 07, 2020 | 14.33 | 14.33 | 14.33 | 14.33 | 78 | +0.10(+0.73%) |
Dec 04, 2020 | 14.23 | 14.23 | 14.22 | 14.22 | 103 | +0.01(+0.10%) |
Dec 03, 2020 | 14.19 | 14.25 | 14.19 | 14.21 | 614 | +0.01(+0.04%) |
Dec 02, 2020 | 14.21 | 14.21 | 14.20 | 14.20 | 976 | +0.09(+0.61%) |
Dec 01, 2020 | 14.12 | 14.12 | 14.07 | 14.11 | 2,900 | -0.12(-0.85%) |
Nov 30, 2020 | 14.11 | 14.25 | 14.10 | 14.24 | 1,697 | +0.44(+3.16%) |
Nov 27, 2020 | 13.88 | 13.89 | 13.79 | 13.80 | 22,377 | -0.41(-2.86%) |
Nov 25, 2020 | 14.23 | 14.23 | 14.19 | 14.21 | 824 | +0.08(+0.55%) |
Nov 24, 2020 | 14.22 | 14.22 | 14.13 | 14.13 | 2,781 | -0.07(-0.53%) |
Nov 23, 2020 | 14.11 | 14.22 | 14.11 | 14.20 | 4,326 | +0.04(+0.31%) |
Nov 20, 2020 | 14.19 | 14.19 | 14.15 | 14.16 | 4,434 | -0.10(-0.68%) |
Nov 19, 2020 | 14.26 | 14.26 | 14.25 | 14.25 | 696 | +0.02(+0.11%) |
Nov 18, 2020 | 14.23 | 14.24 | 14.23 | 14.24 | 146 | +0.07(+0.51%) |
Nov 17, 2020 | 14.20 | 14.20 | 14.17 | 14.17 | 2,241 | +0.08(+0.55%) |
Nov 16, 2020 | 14.08 | 14.11 | 14.05 | 14.09 | 2,444 | -0.09(-0.62%) |
Nov 13, 2020 | 14.18 | 14.18 | 14.18 | 14.18 | 1,031 | -0.12(-0.81%) |
Nov 12, 2020 | 14.29 | 14.29 | 14.29 | 14.29 | 204 | +0.16(+1.17%) |
Nov 11, 2020 | 14.31 | 14.31 | 14.13 | 14.13 | 1,362 | -0.14(-0.96%) |
Nov 10, 2020 | 14.18 | 14.30 | 14.18 | 14.27 | 5,604 | +0.31(+2.20%) |
Nov 09, 2020 | 13.60 | 13.96 | 13.60 | 13.96 | 2,355 | -0.12(-0.86%) |
Nov 06, 2020 | 14.18 | 14.18 | 14.05 | 14.08 | 2,990 | -0.03(-0.21%) |
Nov 05, 2020 | 14.01 | 14.21 | 14.01 | 14.11 | 2,876 | -0.23(-1.62%) |
Nov 04, 2020 | 14.55 | 14.55 | 14.33 | 14.34 | 6,807 | -0.59(-3.96%) |
Nov 03, 2020 | 14.97 | 14.98 | 14.89 | 14.93 | 1,613 | -0.08(-0.53%) |
Nov 02, 2020 | 15.01 | 15.08 | 15.01 | 15.01 | 5,276 | -0.31(-2.04%) |
Oct 30, 2020 | 15.31 | 15.36 | 15.31 | 15.33 | 2,062 | +0.19(+1.25%) |
Oct 29, 2020 | 15.14 | 15.15 | 15.11 | 15.14 | 2,341 | -0.23(-1.48%) |
Oct 28, 2020 | 15.31 | 15.38 | 15.31 | 15.36 | 4,843 | +0.28(+1.83%) |
Oct 27, 2020 | 15.20 | 15.20 | 15.09 | 15.09 | 2,392 | -0.03(-0.21%) |
Oct 26, 2020 | 15.13 | 15.18 | 15.03 | 15.12 | 12,758 | +0.15(+0.99%) |
Oct 23, 2020 | 15.07 | 15.07 | 14.97 | 14.97 | 3,093 | -0.04(-0.28%) |
Oct 22, 2020 | 14.98 | 15.05 | 14.98 | 15.01 | 4,599 | -0.12(-0.76%) |
Oct 21, 2020 | 15.04 | 15.13 | 15.04 | 15.13 | 5,838 | -0.13(-0.85%) |
Oct 20, 2020 | 15.28 | 15.28 | 15.22 | 15.26 | 973 | -0.11(-0.72%) |
Oct 19, 2020 | 15.31 | 15.37 | 15.31 | 15.37 | 2,723 | +0.02(+0.13%) |
Oct 16, 2020 | 15.35 | 15.35 | 15.31 | 15.35 | 7,940 | -0.21(-1.36%) |
Oct 15, 2020 | 15.60 | 15.61 | 15.56 | 15.56 | 908 | +0.13(+0.87%) |
Oct 14, 2020 | 15.34 | 15.43 | 15.31 | 15.43 | 2,479 | +0.20(+1.33%) |
Oct 13, 2020 | 15.25 | 15.25 | 15.22 | 15.22 | 1,700 | -0.02(-0.13%) |
Oct 12, 2020 | 15.27 | 15.32 | 15.23 | 15.24 | 2,776 | -0.41(-2.60%) |
Oct 09, 2020 | 15.69 | 15.69 | 15.63 | 15.65 | 928 | -0.05(-0.30%) |
Oct 08, 2020 | 15.74 | 15.74 | 15.70 | 15.70 | 308 | -0.07(-0.47%) |
Oct 07, 2020 | 15.80 | 15.83 | 15.77 | 15.77 | 2,033 | -0.19(-1.18%) |
Oct 06, 2020 | 15.95 | 15.96 | 15.87 | 15.96 | 1,505 | -0.10(-0.63%) |
Oct 05, 2020 | 16.15 | 16.15 | 16.06 | 16.06 | 2,833 | -0.06(-0.37%) |
Oct 02, 2020 | 15.96 | 16.12 | 15.96 | 16.12 | 4,743 | +0.15(+0.94%) |
Oct 01, 2020 | 16.00 | 16.01 | 15.95 | 15.97 | 989 | -0.16(-0.99%) |
Sep 30, 2020 | 16.28 | 16.28 | 16.13 | 16.13 | 3,256 | -0.35(-2.11%) |
Sep 29, 2020 | 16.52 | 16.52 | 16.45 | 16.48 | 2,069 | +0.06(+0.39%) |
Sep 28, 2020 | 16.45 | 16.47 | 16.41 | 16.41 | 458 | -0.25(-1.49%) |
Sep 25, 2020 | 16.81 | 16.84 | 16.66 | 16.66 | 4,537 | +0.17(+1.01%) |
Sep 24, 2020 | 16.59 | 16.60 | 16.45 | 16.50 | 9,485 | +0.19(+1.20%) |
Sep 23, 2020 | 16.23 | 16.30 | 16.22 | 16.30 | 2,291 | +0.18(+1.13%) |
Sep 22, 2020 | 16.14 | 16.19 | 16.12 | 16.12 | 1,258 | +0.11(+0.69%) |
Sep 21, 2020 | 16.11 | 16.12 | 16.01 | 16.01 | 616 | +0.15(+0.96%) |
Sep 18, 2020 | 15.85 | 15.87 | 15.85 | 15.86 | 515 | -0.00(-0.03%) |
Sep 17, 2020 | 15.85 | 15.86 | 15.85 | 15.86 | 1,020 | +0.11(+0.68%) |
Sep 16, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 251 | +0.02(+0.16%) |
Sep 15, 2020 | 15.70 | 15.74 | 15.70 | 15.73 | 1,225 | -0.13(-0.84%) |
Sep 14, 2020 | 15.85 | 15.89 | 15.85 | 15.86 | 1,844 | -0.13(-0.81%) |
Sep 11, 2020 | 15.91 | 16.01 | 15.90 | 15.99 | 2,474 | -0.13(-0.82%) |
Sep 10, 2020 | 15.93 | 16.12 | 15.93 | 16.12 | 2,197 | +0.31(+1.93%) |
Sep 09, 2020 | 15.92 | 15.92 | 15.82 | 15.82 | 2,308 | -0.13(-0.83%) |
Sep 08, 2020 | 16.02 | 16.02 | 15.91 | 15.95 | 3,858 | +0.34(+2.20%) |
Sep 04, 2020 | 15.57 | 15.82 | 15.57 | 15.61 | 3,506 | -0.06(-0.41%) |
Sep 03, 2020 | 15.54 | 15.78 | 15.54 | 15.67 | 4,709 | +0.32(+2.09%) |
Sep 02, 2020 | 15.31 | 15.47 | 15.31 | 15.35 | 3,394 | +0.02(+0.14%) |
Sep 01, 2020 | 15.43 | 15.43 | 15.33 | 15.33 | 1,817 | -0.14(-0.89%) |
Aug 31, 2020 | 15.43 | 15.58 | 15.43 | 15.47 | 4,179 | +0.31(+2.04%) |
Aug 28, 2020 | 15.25 | 15.25 | 15.15 | 15.16 | 2,681 | -0.12(-0.77%) |
Aug 27, 2020 | 15.26 | 15.34 | 15.24 | 15.28 | 4,088 | +0.05(+0.34%) |
Aug 26, 2020 | 15.26 | 15.28 | 15.22 | 15.22 | 5,600 | -0.00(-0.01%) |
Aug 25, 2020 | 15.34 | 15.34 | 15.22 | 15.23 | 1,828 | -0.07(-0.43%) |
Aug 24, 2020 | 15.23 | 15.31 | 15.21 | 15.29 | 1,954 | -0.18(-1.19%) |
Aug 21, 2020 | 15.57 | 15.57 | 15.44 | 15.48 | 10,003 | -0.14(-0.87%) |
Aug 20, 2020 | 15.79 | 15.80 | 15.61 | 15.61 | 6,024 | -0.05(-0.29%) |
Aug 19, 2020 | 15.52 | 15.66 | 15.52 | 15.66 | 6,744 | +0.11(+0.71%) |
Aug 18, 2020 | 15.50 | 15.56 | 15.50 | 15.55 | 1,906 | -0.02(-0.11%) |
Aug 17, 2020 | 15.64 | 15.64 | 15.56 | 15.56 | 2,122 | -0.30(-1.89%) |
Aug 14, 2020 | 15.86 | 15.90 | 15.86 | 15.86 | 4,228 | -0.10(-0.61%) |
Aug 13, 2020 | 15.96 | 16.02 | 15.95 | 15.96 | 4,483 | +0.04(+0.24%) |
Aug 12, 2020 | 15.97 | 15.97 | 15.89 | 15.92 | 7,791 | -0.21(-1.32%) |
Aug 11, 2020 | 16.06 | 16.16 | 16.01 | 16.14 | 7,380 | -0.00(-0.03%) |
Aug 10, 2020 | 16.19 | 16.24 | 16.14 | 16.14 | 2,681 | -0.10(-0.63%) |
Aug 07, 2020 | 16.28 | 16.34 | 16.19 | 16.24 | 23,924 | +0.30(+1.89%) |
Aug 06, 2020 | 16.01 | 16.04 | 15.93 | 15.94 | 4,865 | -0.02(-0.12%) |
Aug 05, 2020 | 15.89 | 15.97 | 15.85 | 15.96 | 3,774 | -0.01(-0.06%) |
Aug 04, 2020 | 16.03 | 16.06 | 15.97 | 15.97 | 4,065 | -0.37(-2.28%) |
Aug 03, 2020 | 16.35 | 16.36 | 16.28 | 16.34 | 8,049 | -0.17(-1.03%) |
Jul 31, 2020 | 16.48 | 16.64 | 16.47 | 16.51 | 8,456 | +0.15(+0.89%) |
Jul 30, 2020 | 16.35 | 16.52 | 16.35 | 16.37 | 12,431 | +0.16(+0.99%) |
Jul 29, 2020 | 16.20 | 16.29 | 16.19 | 16.21 | 13,415 | -0.25(-1.50%) |
Jul 28, 2020 | 16.34 | 16.47 | 16.34 | 16.46 | 4,090 | +0.15(+0.90%) |
Jul 27, 2020 | 16.39 | 16.39 | 16.29 | 16.31 | 4,914 | +0.03(+0.17%) |
Jul 24, 2020 | 16.39 | 16.41 | 16.28 | 16.28 | 12,993 | +0.14(+0.84%) |
Jul 23, 2020 | 16.10 | 16.16 | 16.00 | 16.15 | 19,269 | +0.12(+0.73%) |
Jul 22, 2020 | 15.97 | 16.11 | 15.96 | 16.03 | 6,405 | +0.20(+1.29%) |
Jul 21, 2020 | 15.69 | 15.83 | 15.69 | 15.83 | 6,043 | -0.07(-0.43%) |
Jul 20, 2020 | 15.93 | 15.93 | 15.86 | 15.89 | 7,435 | -0.21(-1.32%) |
Jul 17, 2020 | 16.10 | 16.16 | 16.09 | 16.11 | 6,084 | -0.02(-0.12%) |
Jul 16, 2020 | 16.20 | 16.23 | 16.12 | 16.13 | 14,898 | +0.35(+2.21%) |
Jul 15, 2020 | 15.67 | 15.81 | 15.67 | 15.78 | 16,418 | +0.06(+0.37%) |
Jul 14, 2020 | 15.83 | 15.87 | 15.64 | 15.72 | 15,957 | +0.14(+0.87%) |
Jul 13, 2020 | 15.38 | 15.59 | 15.31 | 15.58 | 12,476 | +0.18(+1.20%) |
Jul 10, 2020 | 15.37 | 15.48 | 15.37 | 15.40 | 14,437 | +0.21(+1.41%) |
Jul 09, 2020 | 14.89 | 15.25 | 14.89 | 15.19 | 13,970 | +0.10(+0.64%) |
Jul 08, 2020 | 15.20 | 15.31 | 15.09 | 15.09 | 14,384 | -0.48(-3.11%) |
Jul 07, 2020 | 15.52 | 15.57 | 15.42 | 15.57 | 23,743 | +0.43(+2.82%) |
Jul 06, 2020 | 15.49 | 15.49 | 15.15 | 15.15 | 16,563 | -1.62(-9.66%) |
Jul 02, 2020 | 16.74 | 16.83 | 16.69 | 16.77 | 9,178 | -0.56(-3.25%) |
Jul 01, 2020 | 17.44 | 17.44 | 17.22 | 17.33 | 15,982 | -0.20(-1.16%) |
Jun 30, 2020 | 17.47 | 17.60 | 17.44 | 17.53 | 7,912 | +0.16(+0.95%) |
Jun 29, 2020 | 17.45 | 17.45 | 17.32 | 17.37 | 8,575 | +0.06(+0.34%) |
Jun 26, 2020 | 17.30 | 17.36 | 17.29 | 17.31 | 10,621 | +0.16(+0.90%) |
Jun 25, 2020 | 17.16 | 17.27 | 17.12 | 17.15 | 7,203 | -0.05(-0.28%) |
Jun 24, 2020 | 17.12 | 17.31 | 17.12 | 17.20 | 12,953 | +0.17(+1.03%) |
Jun 23, 2020 | 16.96 | 17.03 | 16.93 | 17.03 | 4,233 | -0.12(-0.71%) |
Jun 22, 2020 | 17.21 | 17.23 | 17.13 | 17.15 | 7,839 | -0.16(-0.92%) |
Jun 19, 2020 | 17.16 | 17.35 | 17.15 | 17.31 | 11,240 | +0.02(+0.11%) |
Jun 18, 2020 | 17.43 | 17.43 | 17.24 | 17.29 | 6,246 | -0.07(-0.42%) |
Jun 17, 2020 | 17.32 | 17.38 | 17.32 | 17.36 | 5,969 | -0.09(-0.49%) |
Jun 16, 2020 | 17.22 | 17.47 | 17.18 | 17.45 | 5,463 | -0.13(-0.75%) |
Jun 15, 2020 | 17.76 | 17.76 | 17.48 | 17.58 | 25,396 | +0.18(+1.06%) |
Jun 12, 2020 | 17.26 | 17.60 | 17.26 | 17.40 | 8,249 | -0.20(-1.16%) |
Jun 11, 2020 | 17.41 | 17.60 | 17.41 | 17.60 | 5,036 | +0.64(+3.80%) |
Jun 10, 2020 | 17.08 | 17.09 | 16.92 | 16.96 | 3,876 | -0.16(-0.96%) |
Jun 09, 2020 | 17.12 | 17.21 | 17.05 | 17.12 | 5,663 | +0.07(+0.42%) |
Jun 08, 2020 | 17.08 | 17.18 | 17.05 | 17.05 | 7,814 | +0.11(+0.63%) |
Jun 05, 2020 | 16.90 | 17.00 | 16.88 | 16.94 | 13,406 | -0.38(-2.18%) |
Jun 04, 2020 | 17.48 | 17.48 | 17.25 | 17.32 | 13,393 | +0.20(+1.19%) |
Jun 03, 2020 | 17.18 | 17.18 | 17.12 | 17.12 | 7,714 | -0.28(-1.62%) |
Jun 02, 2020 | 17.53 | 17.66 | 17.40 | 17.40 | 11,261 | -0.34(-1.91%) |
Jun 01, 2020 | 17.94 | 17.94 | 17.74 | 17.74 | 9,267 | -0.35(-1.95%) |
May 29, 2020 | 18.27 | 18.40 | 18.09 | 18.09 | 15,881 | -0.33(-1.82%) |
May 28, 2020 | 18.43 | 18.49 | 18.21 | 18.42 | 14,979 | -0.09(-0.47%) |
May 27, 2020 | 18.43 | 18.69 | 18.42 | 18.51 | 13,104 | +0.05(+0.28%) |
May 26, 2020 | 18.20 | 18.48 | 18.17 | 18.46 | 6,224 | -0.39(-2.05%) |
May 22, 2020 | 18.67 | 18.91 | 18.67 | 18.85 | 11,240 | +0.53(+2.89%) |
May 21, 2020 | 18.17 | 18.40 | 18.15 | 18.32 | 7,764 | +0.47(+2.61%) |
May 20, 2020 | 17.82 | 17.94 | 17.79 | 17.85 | 4,959 | -0.25(-1.39%) |
May 19, 2020 | 17.99 | 18.10 | 17.94 | 18.10 | 5,165 | +0.19(+1.08%) |
May 18, 2020 | 18.16 | 18.18 | 17.91 | 17.91 | 10,512 | -0.75(-4.00%) |
May 15, 2020 | 18.76 | 18.77 | 18.66 | 18.66 | 7,528 | +0.25(+1.34%) |
May 14, 2020 | 18.62 | 18.70 | 18.41 | 18.41 | 15,940 | +0.02(+0.14%) |
May 13, 2020 | 18.20 | 18.49 | 18.20 | 18.39 | 5,557 | -0.04(-0.21%) |
May 12, 2020 | 18.23 | 18.42 | 18.13 | 18.42 | 13,292 | +0.18(+0.99%) |
May 11, 2020 | 18.29 | 18.29 | 18.19 | 18.24 | 4,500 | +0.04(+0.21%) |
May 08, 2020 | 18.19 | 18.28 | 18.19 | 18.20 | 4,949 | -0.42(-2.27%) |
May 07, 2020 | 18.57 | 18.67 | 18.52 | 18.63 | 7,016 | -0.05(-0.26%) |
May 06, 2020 | 18.49 | 18.68 | 18.49 | 18.68 | 2,844 | -0.07(-0.37%) |
May 05, 2020 | 18.70 | 18.75 | 18.62 | 18.75 | 2,140 | -0.19(-1.03%) |
May 04, 2020 | 19.09 | 19.09 | 18.94 | 18.94 | 9,508 | -0.20(-1.06%) |
May 01, 2020 | 18.85 | 19.14 | 18.85 | 19.14 | 31,349 | +0.68(+3.68%) |
Apr 30, 2020 | 18.04 | 18.46 | 18.04 | 18.46 | 5,364 | +0.52(+2.90%) |
Apr 29, 2020 | 18.08 | 18.08 | 17.94 | 17.94 | 2,179 | -0.36(-1.94%) |
Apr 28, 2020 | 18.02 | 18.30 | 17.98 | 18.30 | 7,261 | -0.02(-0.11%) |
Apr 27, 2020 | 18.44 | 18.44 | 18.31 | 18.32 | 9,422 | -0.39(-2.07%) |
Apr 24, 2020 | 18.74 | 18.80 | 18.70 | 18.71 | 5,568 | -0.16(-0.82%) |
Apr 23, 2020 | 18.58 | 18.89 | 18.53 | 18.86 | 9,873 | +0.06(+0.31%) |
Apr 22, 2020 | 18.80 | 18.83 | 18.78 | 18.80 | 19,549 | -0.45(-2.32%) |
Apr 21, 2020 | 19.18 | 19.25 | 19.07 | 19.25 | 10,400 | +0.48(+2.58%) |
Apr 20, 2020 | 18.64 | 18.79 | 18.57 | 18.76 | 7,486 | +0.16(+0.89%) |
Apr 17, 2020 | 18.53 | 18.71 | 18.53 | 18.60 | 2,887 | -0.33(-1.72%) |
Apr 16, 2020 | 18.93 | 19.01 | 18.91 | 18.92 | 15,145 | -0.05(-0.27%) |
Apr 15, 2020 | 19.02 | 19.05 | 18.92 | 18.98 | 2,393 | +0.43(+2.31%) |
Apr 14, 2020 | 18.57 | 18.63 | 18.51 | 18.55 | 2,783 | -0.32(-1.67%) |
Apr 13, 2020 | 18.86 | 19.04 | 18.84 | 18.86 | 14,868 | -0.05(-0.24%) |
Apr 09, 2020 | 18.65 | 18.91 | 18.56 | 18.91 | 5,362 | +0.16(+0.84%) |
Apr 08, 2020 | 18.94 | 18.94 | 18.73 | 18.75 | 1,734 | -0.03(-0.14%) |
Apr 07, 2020 | 18.28 | 18.86 | 18.28 | 18.78 | 39,922 | +0.06(+0.33%) |
Apr 06, 2020 | 18.92 | 18.92 | 18.72 | 18.72 | 21,134 | -0.67(-3.46%) |
Apr 03, 2020 | 19.14 | 19.51 | 19.10 | 19.39 | 29,596 | +0.23(+1.22%) |
Apr 02, 2020 | 19.44 | 19.44 | 19.07 | 19.15 | 5,959 | -0.74(-3.71%) |
Apr 01, 2020 | 19.47 | 19.90 | 19.45 | 19.89 | 31,305 | +0.76(+3.95%) |
Mar 31, 2020 | 19.11 | 19.19 | 18.94 | 19.13 | 7,364 | -0.06(-0.30%) |
Mar 30, 2020 | 19.56 | 19.63 | 19.19 | 19.19 | 12,923 | -0.76(-3.79%) |
Mar 27, 2020 | 19.79 | 19.95 | 19.69 | 19.95 | 17,324 | +1.21(+6.47%) |
Mar 26, 2020 | 19.43 | 19.47 | 18.73 | 18.73 | 12,896 | -0.60(-3.11%) |
Mar 25, 2020 | 19.51 | 19.69 | 19.12 | 19.34 | 14,801 | -0.34(-1.72%) |
Mar 24, 2020 | 19.93 | 20.06 | 19.59 | 19.67 | 13,355 | -1.37(-6.49%) |
Mar 23, 2020 | 20.95 | 21.30 | 20.81 | 21.04 | 70,837 | -0.05(-0.23%) |
Mar 20, 2020 | 20.31 | 21.18 | 20.30 | 21.09 | 40,859 | -0.23(-1.06%) |
Mar 19, 2020 | 21.55 | 21.65 | 21.10 | 21.32 | 10,807 | -0.09(-0.43%) |
Mar 18, 2020 | 21.58 | 21.74 | 21.11 | 21.41 | 81,141 | +1.13(+5.59%) |
Mar 17, 2020 | 20.89 | 21.16 | 20.21 | 20.28 | 16,026 | -1.19(-5.53%) |
Mar 16, 2020 | 21.46 | 21.62 | 20.84 | 21.46 | 22,070 | +1.86(+9.46%) |
Mar 13, 2020 | 19.09 | 20.39 | 19.09 | 19.61 | 17,024 | -1.08(-5.23%) |
Mar 12, 2020 | 20.66 | 20.91 | 20.37 | 20.69 | 43,202 | +1.51(+7.88%) |
Mar 11, 2020 | 19.04 | 19.21 | 19.01 | 19.18 | 11,976 | +0.60(+3.24%) |
Mar 10, 2020 | 18.66 | 18.97 | 18.58 | 18.58 | 16,953 | -0.78(-4.01%) |
Mar 09, 2020 | 19.48 | 19.54 | 19.17 | 19.35 | 52,480 | +0.78(+4.22%) |
Mar 06, 2020 | 18.55 | 18.75 | 18.53 | 18.57 | 20,016 | +0.34(+1.85%) |
Mar 05, 2020 | 18.11 | 18.26 | 18.05 | 18.23 | 29,862 | +0.08(+0.42%) |
Mar 04, 2020 | 18.23 | 18.25 | 18.16 | 18.16 | 15,590 | -0.20(-1.08%) |
Mar 03, 2020 | 18.24 | 18.43 | 18.01 | 18.36 | 18,636 | +0.09(+0.49%) |
Mar 02, 2020 | 18.45 | 18.51 | 18.27 | 18.27 | 33,494 | -0.18(-0.96%) |
Feb 28, 2020 | 18.89 | 19.02 | 18.43 | 18.44 | 37,041 | -0.10(-0.52%) |
Feb 27, 2020 | 18.41 | 18.64 | 18.31 | 18.54 | 45,437 | +0.13(+0.69%) |
Feb 26, 2020 | 18.39 | 18.42 | 18.23 | 18.41 | 50,962 | -0.29(-1.56%) |
Feb 25, 2020 | 18.36 | 18.71 | 18.35 | 18.71 | 35,246 | +0.20(+1.10%) |
Feb 24, 2020 | 18.64 | 18.64 | 18.40 | 18.50 | 50,327 | +0.62(+3.48%) |
Feb 21, 2020 | 17.85 | 17.90 | 17.81 | 17.88 | 24,969 | +0.03(+0.16%) |
Feb 20, 2020 | 17.77 | 17.88 | 17.71 | 17.85 | 42,540 | +0.16(+0.91%) |
Feb 19, 2020 | 17.67 | 17.70 | 17.64 | 17.69 | 5,328 | -0.12(-0.69%) |
Feb 18, 2020 | 17.81 | 17.82 | 17.76 | 17.81 | 23,382 | +0.06(+0.33%) |
Feb 14, 2020 | 17.65 | 17.80 | 17.65 | 17.76 | 7,841 | +0.02(+0.11%) |
Feb 13, 2020 | 17.77 | 17.77 | 17.68 | 17.74 | 26,840 | +0.22(+1.27%) |
Feb 12, 2020 | 17.64 | 17.64 | 17.49 | 17.51 | 17,570 | -0.25(-1.42%) |
Feb 11, 2020 | 17.84 | 17.84 | 17.69 | 17.77 | 29,252 | -0.37(-2.03%) |
Feb 10, 2020 | 18.23 | 18.23 | 18.12 | 18.13 | 19,833 | -0.09(-0.48%) |
Feb 07, 2020 | 18.12 | 18.25 | 18.12 | 18.22 | 25,279 | +0.17(+0.92%) |
Feb 06, 2020 | 17.93 | 18.07 | 17.88 | 18.06 | 32,034 | -0.11(-0.59%) |
Feb 05, 2020 | 17.90 | 18.20 | 17.90 | 18.16 | 28,385 | -0.09(-0.48%) |
Feb 04, 2020 | 18.19 | 18.27 | 18.15 | 18.25 | 65,983 | -0.58(-3.09%) |
Feb 03, 2020 | 18.83 | 18.83 | 18.66 | 18.83 | 74,453 | -0.12(-0.61%) |
Jan 31, 2020 | 18.82 | 19.04 | 18.82 | 18.95 | 158,587 | +0.47(+2.55%) |
Jan 30, 2020 | 18.72 | 18.79 | 18.47 | 18.48 | 114,015 | +0.19(+1.03%) |
Jan 29, 2020 | 18.22 | 18.30 | 18.13 | 18.29 | 32,212 | -0.12(-0.63%) |
Jan 28, 2020 | 18.58 | 18.61 | 18.34 | 18.40 | 59,224 | -0.14(-0.73%) |
Jan 27, 2020 | 18.88 | 18.88 | 18.41 | 18.54 | 91,104 | +0.75(+4.20%) |
Jan 24, 2020 | 17.61 | 17.88 | 17.60 | 17.79 | 31,160 | +0.25(+1.43%) |
Jan 23, 2020 | 17.76 | 17.77 | 17.53 | 17.54 | 12,392 | +0.21(+1.23%) |
Jan 22, 2020 | 17.23 | 17.38 | 17.23 | 17.33 | 6,662 | -0.18(-1.05%) |
Jan 21, 2020 | 17.47 | 17.51 | 17.40 | 17.51 | 6,806 | +0.77(+4.61%) |
Jan 17, 2020 | 16.77 | 16.79 | 16.74 | 16.74 | 1,134 | -0.09(-0.53%) |
Jan 16, 2020 | 16.84 | 16.87 | 16.83 | 16.83 | 3,543 | -0.10(-0.57%) |
Jan 15, 2020 | 16.91 | 16.93 | 16.91 | 16.93 | 1,919 | +0.08(+0.49%) |
Jan 14, 2020 | 16.86 | 16.89 | 16.83 | 16.84 | 6,501 | +0.16(+0.93%) |
Jan 13, 2020 | 16.90 | 16.90 | 16.68 | 16.69 | 3,417 | -0.29(-1.71%) |
Jan 10, 2020 | 16.96 | 17.01 | 16.95 | 16.98 | 4,643 | -0.04(-0.22%) |
Jan 09, 2020 | 17.03 | 17.05 | 17.02 | 17.02 | 3,944 | -0.15(-0.85%) |
Jan 08, 2020 | 17.27 | 17.27 | 17.09 | 17.16 | 5,363 | +0.02(+0.11%) |
Jan 07, 2020 | 17.16 | 17.18 | 17.14 | 17.14 | 2,308 | +0.03(+0.17%) |
Jan 06, 2020 | 17.18 | 17.18 | 17.12 | 17.12 | 6,487 | -0.09(-0.53%) |
Jan 03, 2020 | 17.10 | 17.21 | 17.05 | 17.21 | 14,032 | +0.37(+2.21%) |