Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.35 | 10.43 | 9.906 | 10.03 | 979,406 | -0.04(-0.38%) |
Oct 29, 2020 | 9.858 | 10.31 | 9.716 | 10.07 | 1,660,223 | +0.17(+1.72%) |
Oct 28, 2020 | 9.678 | 9.915 | 9.583 | 9.896 | 1,858,046 | -0.08(-0.76%) |
Oct 27, 2020 | 10.22 | 10.31 | 9.948 | 9.972 | 683,095 | -0.31(-3.04%) |
Oct 26, 2020 | 10.43 | 10.51 | 10.19 | 10.28 | 1,065,426 | -0.25(-2.34%) |
Oct 23, 2020 | 10.46 | 10.56 | 10.33 | 10.53 | 736,242 | +0.19(+1.83%) |
Oct 22, 2020 | 10.11 | 10.38 | 10.11 | 10.34 | 715,535 | +0.17(+1.68%) |
Oct 21, 2020 | 10.13 | 10.27 | 10.00 | 10.17 | 904,470 | -0.03(-0.28%) |
Oct 20, 2020 | 10.28 | 10.45 | 10.10 | 10.20 | 762,387 | +0.05(+0.47%) |
Oct 19, 2020 | 10.41 | 10.47 | 10.10 | 10.15 | 1,043,170 | -0.26(-2.46%) |
Oct 16, 2020 | 10.67 | 10.72 | 10.37 | 10.41 | 982,676 | -0.33(-3.09%) |
Oct 15, 2020 | 10.43 | 10.76 | 10.43 | 10.74 | 1,135,013 | +0.19(+1.80%) |
Oct 14, 2020 | 10.58 | 10.73 | 10.49 | 10.55 | 519,593 | -0.13(-1.24%) |
Oct 13, 2020 | 11.12 | 11.17 | 10.63 | 10.68 | 452,383 | -0.59(-5.21%) |
Oct 12, 2020 | 11.02 | 11.37 | 10.97 | 11.27 | 521,906 | +0.15(+1.36%) |
Oct 09, 2020 | 11.27 | 11.32 | 11.07 | 11.12 | 653,957 | +0.00(+0.00%) |
Oct 08, 2020 | 10.87 | 11.14 | 10.83 | 11.12 | 379,668 | +0.34(+3.17%) |
Oct 07, 2020 | 10.79 | 10.96 | 10.70 | 10.78 | 638,334 | +0.07(+0.62%) |
Oct 06, 2020 | 10.85 | 11.04 | 10.69 | 10.71 | 1,989,635 | +0.00(+0.00%) |
Oct 05, 2020 | 10.82 | 10.90 | 10.56 | 10.71 | 848,183 | -0.03(-0.26%) |
Oct 02, 2020 | 10.35 | 10.83 | 10.35 | 10.74 | 718,625 | +0.12(+1.16%) |
Oct 01, 2020 | 10.34 | 10.65 | 10.31 | 10.62 | 524,152 | +0.27(+2.66%) |
Sep 30, 2020 | 10.44 | 10.76 | 10.22 | 10.34 | 1,124,787 | +0.00(+0.00%) |
Sep 29, 2020 | 10.56 | 10.58 | 10.21 | 10.34 | 422,013 | -0.24(-2.24%) |
Sep 28, 2020 | 10.41 | 10.71 | 10.41 | 10.58 | 622,372 | +0.37(+3.62%) |
Sep 25, 2020 | 9.906 | 10.28 | 9.868 | 10.21 | 590,660 | +0.22(+2.18%) |
Sep 24, 2020 | 10.10 | 10.27 | 9.944 | 9.991 | 733,846 | -0.04(-0.38%) |
Sep 23, 2020 | 10.36 | 10.50 | 10.03 | 10.03 | 1,177,122 | -0.36(-3.47%) |
Sep 22, 2020 | 10.43 | 10.72 | 10.37 | 10.39 | 749,569 | -0.04(-0.36%) |
Sep 21, 2020 | 10.49 | 10.59 | 10.27 | 10.43 | 1,296,892 | -0.35(-3.25%) |
Sep 18, 2020 | 11.35 | 11.35 | 10.73 | 10.78 | 2,425,623 | -0.51(-4.53%) |
Sep 17, 2020 | 11.17 | 11.40 | 11.08 | 11.29 | 704,562 | -0.06(-0.50%) |
Sep 16, 2020 | 11.04 | 11.45 | 10.91 | 11.35 | 991,633 | +0.38(+3.46%) |
Sep 15, 2020 | 10.86 | 11.21 | 10.86 | 10.97 | 539,332 | +0.19(+1.76%) |
Sep 14, 2020 | 10.49 | 10.79 | 10.40 | 10.78 | 602,944 | +0.37(+3.55%) |
Sep 11, 2020 | 10.60 | 10.60 | 10.25 | 10.41 | 617,034 | -0.22(-2.05%) |
Sep 10, 2020 | 10.92 | 10.93 | 10.62 | 10.63 | 548,368 | -0.31(-2.86%) |
Sep 09, 2020 | 11.22 | 11.27 | 10.91 | 10.94 | 593,833 | -0.19(-1.70%) |
Sep 08, 2020 | 11.48 | 11.48 | 11.06 | 11.13 | 588,701 | -0.43(-3.69%) |
Sep 04, 2020 | 11.67 | 11.80 | 11.22 | 11.56 | 459,426 | -0.01(-0.08%) |
Sep 03, 2020 | 11.38 | 11.80 | 11.34 | 11.56 | 829,378 | +0.24(+2.09%) |
Sep 02, 2020 | 11.21 | 11.40 | 11.11 | 11.33 | 694,945 | +0.10(+0.93%) |
Sep 01, 2020 | 11.06 | 11.31 | 10.92 | 11.22 | 508,704 | +0.04(+0.34%) |
Aug 31, 2020 | 11.46 | 11.52 | 11.02 | 11.19 | 733,551 | -0.23(-1.99%) |
Aug 28, 2020 | 11.59 | 11.59 | 11.26 | 11.41 | 727,402 | -0.07(-0.65%) |
Aug 27, 2020 | 11.46 | 11.70 | 11.45 | 11.49 | 438,990 | +0.10(+0.90%) |
Aug 26, 2020 | 11.48 | 11.52 | 11.23 | 11.38 | 734,361 | -0.14(-1.21%) |
Aug 25, 2020 | 11.58 | 11.65 | 11.30 | 11.52 | 716,794 | +0.04(+0.32%) |
Aug 24, 2020 | 11.12 | 11.50 | 10.91 | 11.49 | 522,903 | +0.37(+3.35%) |
Aug 21, 2020 | 11.08 | 11.14 | 10.89 | 11.11 | 702,930 | +0.04(+0.34%) |
Aug 20, 2020 | 10.85 | 11.13 | 10.85 | 11.08 | 420,231 | +0.08(+0.76%) |
Aug 19, 2020 | 11.04 | 11.15 | 10.83 | 10.99 | 886,259 | -0.07(-0.67%) |
Aug 18, 2020 | 11.19 | 11.24 | 10.99 | 11.07 | 427,346 | -0.12(-1.08%) |
Aug 17, 2020 | 11.20 | 11.30 | 11.04 | 11.19 | 370,098 | -0.06(-0.50%) |
Aug 14, 2020 | 11.25 | 11.53 | 11.18 | 11.25 | 426,974 | -0.07(-0.66%) |
Aug 13, 2020 | 11.69 | 11.79 | 11.31 | 11.32 | 627,938 | -0.51(-4.33%) |
Aug 12, 2020 | 11.92 | 11.98 | 11.66 | 11.83 | 920,559 | +0.07(+0.63%) |
Aug 11, 2020 | 11.90 | 12.05 | 11.68 | 11.76 | 902,632 | +0.11(+0.96%) |
Aug 10, 2020 | 11.35 | 11.76 | 11.35 | 11.65 | 571,124 | +0.35(+3.13%) |
Aug 07, 2020 | 10.98 | 11.32 | 10.89 | 11.29 | 1,116,703 | +0.19(+1.68%) |
Aug 06, 2020 | 10.93 | 11.18 | 10.92 | 11.11 | 909,469 | +0.11(+1.02%) |
Aug 05, 2020 | 11.25 | 11.25 | 10.86 | 10.99 | 709,782 | -0.15(-1.34%) |
Aug 04, 2020 | 10.62 | 11.20 | 10.51 | 11.14 | 1,357,467 | +0.39(+3.64%) |
Aug 03, 2020 | 11.10 | 11.10 | 10.62 | 10.75 | 657,053 | -0.39(-3.51%) |
Jul 31, 2020 | 11.27 | 11.27 | 10.20 | 11.14 | 995,737 | +0.21(+1.87%) |
Jul 30, 2020 | 10.88 | 10.97 | 10.71 | 10.94 | 502,548 | -0.25(-2.25%) |
Jul 29, 2020 | 11.24 | 11.36 | 10.82 | 11.19 | 715,989 | +0.02(+0.17%) |
Jul 28, 2020 | 10.81 | 11.35 | 10.75 | 11.17 | 818,985 | +0.22(+2.04%) |
Jul 27, 2020 | 10.77 | 10.97 | 10.51 | 10.95 | 453,047 | +0.10(+0.94%) |
Jul 24, 2020 | 11.28 | 11.38 | 10.84 | 10.84 | 904,611 | -0.41(-3.64%) |
Jul 23, 2020 | 11.38 | 11.59 | 11.16 | 11.25 | 631,237 | -0.19(-1.63%) |
Jul 22, 2020 | 10.98 | 11.54 | 10.88 | 11.44 | 504,186 | +0.31(+2.76%) |
Jul 21, 2020 | 11.00 | 11.35 | 11.00 | 11.13 | 802,209 | +0.27(+2.49%) |
Jul 20, 2020 | 11.41 | 11.42 | 10.84 | 10.86 | 643,663 | -0.64(-5.59%) |
Jul 17, 2020 | 11.38 | 11.54 | 11.13 | 11.51 | 705,184 | +0.13(+1.15%) |
Jul 16, 2020 | 11.63 | 11.74 | 11.28 | 11.38 | 584,971 | -0.37(-3.17%) |
Jul 15, 2020 | 12.19 | 12.30 | 11.66 | 11.75 | 846,545 | -0.10(-0.86%) |
Jul 14, 2020 | 11.66 | 11.90 | 11.49 | 11.85 | 890,146 | +0.21(+1.84%) |
Jul 13, 2020 | 11.54 | 11.95 | 11.25 | 11.64 | 808,906 | +0.23(+2.04%) |
Jul 10, 2020 | 11.15 | 11.45 | 11.12 | 11.40 | 778,493 | +0.19(+1.66%) |
Jul 09, 2020 | 11.29 | 11.30 | 10.93 | 11.22 | 728,223 | -0.21(-1.79%) |
Jul 08, 2020 | 11.62 | 11.78 | 11.30 | 11.42 | 501,136 | -0.25(-2.15%) |
Jul 07, 2020 | 12.10 | 12.15 | 11.65 | 11.67 | 834,975 | -0.64(-5.22%) |
Jul 06, 2020 | 12.91 | 12.91 | 12.17 | 12.32 | 958,788 | -0.19(-1.49%) |
Jul 02, 2020 | 12.69 | 12.70 | 12.23 | 12.50 | 724,719 | +0.19(+1.51%) |
Jul 01, 2020 | 12.31 | 12.55 | 12.19 | 12.32 | 939,956 | +0.07(+0.61%) |
Jun 30, 2020 | 12.08 | 12.58 | 12.07 | 12.24 | 1,542,635 | +0.09(+0.77%) |
Jun 29, 2020 | 11.88 | 12.22 | 11.61 | 12.15 | 2,031,967 | +0.55(+4.74%) |
Jun 26, 2020 | 12.27 | 12.34 | 11.24 | 11.60 | 14,914,168 | -0.75(-6.04%) |
Jun 25, 2020 | 12.05 | 12.45 | 11.96 | 12.34 | 1,946,464 | +0.15(+1.22%) |
Jun 24, 2020 | 12.58 | 12.80 | 11.93 | 12.20 | 1,276,819 | -0.60(-4.66%) |
Jun 23, 2020 | 12.92 | 13.00 | 12.55 | 12.79 | 1,093,663 | +0.03(+0.22%) |
Jun 22, 2020 | 12.75 | 12.93 | 12.47 | 12.76 | 1,179,258 | +0.07(+0.51%) |
Jun 19, 2020 | 13.05 | 13.05 | 12.55 | 12.70 | 3,902,450 | -0.26(-2.01%) |
Jun 18, 2020 | 12.72 | 13.05 | 12.66 | 12.96 | 571,819 | -0.02(-0.14%) |
Jun 17, 2020 | 13.44 | 13.57 | 12.86 | 12.98 | 605,779 | -0.43(-3.20%) |
Jun 16, 2020 | 13.63 | 13.73 | 13.09 | 13.41 | 439,380 | +0.43(+3.30%) |
Jun 15, 2020 | 12.24 | 13.16 | 12.24 | 12.98 | 838,380 | +0.07(+0.50%) |
Jun 12, 2020 | 13.06 | 13.10 | 12.34 | 12.91 | 729,978 | +0.57(+4.60%) |
Jun 11, 2020 | 12.34 | 12.99 | 12.29 | 12.34 | 706,806 | -1.19(-8.81%) |
Jun 10, 2020 | 14.32 | 14.50 | 13.51 | 13.54 | 611,668 | -0.87(-6.02%) |
Jun 09, 2020 | 14.67 | 14.81 | 14.28 | 14.40 | 946,117 | -0.43(-2.89%) |
Jun 08, 2020 | 14.72 | 15.07 | 14.62 | 14.83 | 2,329,652 | +0.30(+2.05%) |
Jun 05, 2020 | 14.69 | 15.39 | 14.50 | 14.53 | 2,222,243 | +0.65(+4.70%) |
Jun 04, 2020 | 13.89 | 13.98 | 13.20 | 13.88 | 1,327,859 | -0.08(-0.60%) |
Jun 03, 2020 | 13.29 | 14.07 | 13.29 | 13.97 | 1,834,723 | +0.97(+7.45%) |
Jun 02, 2020 | 12.61 | 13.15 | 12.56 | 13.00 | 1,212,919 | +0.50(+4.03%) |
Jun 01, 2020 | 11.80 | 12.63 | 11.78 | 12.49 | 994,673 | +0.63(+5.34%) |
May 29, 2020 | 12.05 | 12.08 | 11.59 | 11.86 | 1,300,351 | -0.39(-3.19%) |
May 28, 2020 | 12.71 | 12.71 | 11.98 | 12.25 | 924,311 | -0.34(-2.69%) |
May 27, 2020 | 12.34 | 12.60 | 12.01 | 12.59 | 1,034,982 | +0.77(+6.52%) |
May 26, 2020 | 11.33 | 11.96 | 11.33 | 11.82 | 1,712,976 | +0.78(+7.06%) |
May 22, 2020 | 11.34 | 11.51 | 10.85 | 11.04 | 667,919 | -0.36(-3.14%) |
May 21, 2020 | 11.05 | 11.48 | 10.97 | 11.40 | 1,020,566 | +0.31(+2.81%) |
May 20, 2020 | 11.01 | 11.11 | 10.62 | 11.09 | 820,003 | +0.33(+3.07%) |
May 19, 2020 | 11.11 | 11.22 | 10.76 | 10.76 | 1,036,736 | -0.46(-4.09%) |
May 18, 2020 | 10.94 | 11.63 | 10.69 | 11.22 | 1,676,297 | +0.69(+6.53%) |
May 15, 2020 | 10.60 | 10.74 | 10.26 | 10.53 | 814,807 | -0.22(-2.05%) |
May 14, 2020 | 10.27 | 10.75 | 9.831 | 10.75 | 957,232 | +0.41(+3.99%) |
May 13, 2020 | 10.57 | 10.71 | 10.25 | 10.33 | 2,332,536 | -0.42(-3.92%) |
May 12, 2020 | 11.76 | 11.76 | 10.71 | 10.76 | 927,930 | -0.93(-7.93%) |
May 11, 2020 | 12.14 | 12.14 | 11.60 | 11.68 | 499,982 | -0.64(-5.21%) |
May 08, 2020 | 12.08 | 12.50 | 11.99 | 12.32 | 727,023 | +0.58(+4.92%) |
May 07, 2020 | 11.33 | 11.89 | 11.33 | 11.75 | 655,241 | +0.47(+4.15%) |
May 06, 2020 | 12.06 | 12.21 | 11.20 | 11.28 | 1,080,262 | -0.45(-3.83%) |
May 05, 2020 | 12.27 | 12.55 | 11.71 | 11.73 | 553,836 | -0.35(-2.88%) |
May 04, 2020 | 12.27 | 12.41 | 11.83 | 12.08 | 903,705 | -0.50(-3.94%) |
May 01, 2020 | 13.12 | 13.22 | 12.18 | 12.57 | 977,289 | -0.53(-4.06%) |
Apr 30, 2020 | 12.83 | 13.17 | 12.52 | 13.10 | 900,776 | -0.09(-0.69%) |
Apr 29, 2020 | 12.75 | 13.36 | 12.61 | 13.20 | 626,476 | +0.91(+7.39%) |
Apr 28, 2020 | 12.13 | 12.49 | 11.94 | 12.29 | 702,981 | +0.55(+4.69%) |
Apr 27, 2020 | 11.52 | 11.97 | 11.41 | 11.74 | 522,807 | +0.39(+3.48%) |
Apr 24, 2020 | 11.44 | 11.46 | 11.10 | 11.34 | 1,333,003 | +1.62(+16.70%) |
Apr 23, 2020 | 11.33 | 11.44 | 11.10 | 9.720 | 619,127 | -1.57(-13.89%) |
Apr 22, 2020 | 11.22 | 11.38 | 10.91 | 11.29 | 1,010,131 | +0.32(+2.93%) |
Apr 21, 2020 | 10.92 | 11.22 | 10.66 | 10.97 | 734,639 | -0.39(-3.47%) |
Apr 20, 2020 | 12.02 | 12.26 | 11.30 | 11.36 | 756,402 | -0.94(-7.61%) |
Apr 17, 2020 | 12.83 | 13.07 | 12.24 | 12.30 | 906,734 | -0.05(-0.37%) |
Apr 16, 2020 | 12.86 | 13.00 | 12.16 | 12.34 | 1,523,775 | -0.48(-3.72%) |
Apr 15, 2020 | 12.75 | 13.08 | 12.54 | 12.82 | 1,477,473 | -0.39(-2.98%) |
Apr 14, 2020 | 13.02 | 13.42 | 12.80 | 13.21 | 789,506 | +0.48(+3.74%) |
Apr 13, 2020 | 12.90 | 12.90 | 12.19 | 12.74 | 673,886 | -0.35(-2.66%) |
Apr 09, 2020 | 12.87 | 13.47 | 12.46 | 13.09 | 1,095,388 | +0.67(+5.39%) |
Apr 08, 2020 | 11.73 | 12.47 | 11.39 | 12.42 | 591,496 | +0.90(+7.80%) |
Apr 07, 2020 | 11.64 | 12.09 | 11.19 | 11.52 | 1,211,006 | +0.49(+4.41%) |
Apr 06, 2020 | 10.77 | 11.12 | 10.41 | 11.03 | 1,375,818 | +0.97(+9.66%) |
Apr 03, 2020 | 10.04 | 10.17 | 9.693 | 10.06 | 1,659,493 | -0.12(-1.17%) |
Apr 02, 2020 | 10.83 | 10.84 | 9.775 | 10.18 | 1,715,627 | -0.28(-2.63%) |
Apr 01, 2020 | 11.01 | 11.10 | 9.968 | 10.45 | 1,408,565 | -1.01(-8.80%) |
Mar 31, 2020 | 11.77 | 11.77 | 10.92 | 11.46 | 2,176,579 | -0.37(-3.10%) |
Mar 30, 2020 | 11.55 | 11.90 | 10.78 | 11.83 | 1,482,881 | +0.31(+2.71%) |
Mar 27, 2020 | 10.09 | 11.85 | 10.08 | 11.52 | 2,498,400 | +0.34(+3.04%) |
Mar 26, 2020 | 9.886 | 11.22 | 9.730 | 11.18 | 2,007,103 | +1.48(+15.22%) |
Mar 25, 2020 | 8.464 | 10.35 | 8.308 | 9.702 | 1,583,601 | +1.24(+14.63%) |
Mar 24, 2020 | 7.767 | 8.593 | 7.547 | 8.464 | 3,037,074 | +1.13(+15.38%) |
Mar 23, 2020 | 8.088 | 8.152 | 6.997 | 7.336 | 1,883,223 | -0.69(-8.57%) |
Mar 20, 2020 | 8.528 | 9.143 | 7.896 | 8.024 | 2,244,209 | -0.50(-5.91%) |
Mar 19, 2020 | 8.923 | 9.161 | 8.336 | 8.528 | 1,240,422 | -0.39(-4.42%) |
Mar 18, 2020 | 9.840 | 10.22 | 8.666 | 8.923 | 1,909,276 | -1.67(-15.76%) |
Mar 17, 2020 | 10.62 | 11.61 | 9.656 | 10.59 | 1,754,050 | +0.13(+1.23%) |
Mar 16, 2020 | 11.94 | 12.33 | 10.33 | 10.46 | 1,273,679 | -3.74(-26.34%) |
Mar 13, 2020 | 13.70 | 14.21 | 12.77 | 14.20 | 1,403,121 | +1.37(+10.64%) |
Mar 12, 2020 | 13.23 | 13.32 | 12.44 | 12.84 | 1,267,211 | -1.47(-10.26%) |
Mar 11, 2020 | 15.90 | 15.93 | 14.31 | 14.31 | 1,491,817 | -2.11(-12.85%) |
Mar 10, 2020 | 16.02 | 16.41 | 15.40 | 16.41 | 677,274 | +0.83(+5.29%) |
Mar 09, 2020 | 16.43 | 16.43 | 15.57 | 15.59 | 822,001 | -1.80(-10.34%) |
Mar 06, 2020 | 17.41 | 17.69 | 16.85 | 17.39 | 659,740 | -0.57(-3.17%) |
Mar 05, 2020 | 18.03 | 18.23 | 17.77 | 17.96 | 703,885 | -0.50(-2.68%) |
Mar 04, 2020 | 18.05 | 18.45 | 17.87 | 18.45 | 883,393 | +0.71(+3.98%) |
Mar 03, 2020 | 18.20 | 18.48 | 17.63 | 17.74 | 1,564,201 | -0.41(-2.27%) |
Mar 02, 2020 | 17.41 | 18.22 | 17.18 | 18.16 | 1,344,979 | +0.86(+4.98%) |
Feb 28, 2020 | 16.73 | 17.35 | 16.49 | 17.30 | 1,731,465 | +0.19(+1.13%) |
Feb 27, 2020 | 18.17 | 18.17 | 17.10 | 17.10 | 1,186,233 | -1.30(-7.05%) |
Feb 26, 2020 | 19.21 | 19.27 | 18.39 | 18.40 | 1,288,779 | -0.72(-3.75%) |
Feb 25, 2020 | 19.89 | 19.89 | 18.98 | 19.12 | 629,982 | -0.73(-3.66%) |
Feb 24, 2020 | 19.93 | 19.97 | 19.75 | 19.84 | 475,646 | -0.35(-1.75%) |
Feb 21, 2020 | 20.19 | 20.40 | 20.15 | 20.19 | 673,565 | +0.00(+0.00%) |
Feb 20, 2020 | 19.95 | 20.20 | 19.79 | 20.19 | 789,194 | +0.23(+1.14%) |
Feb 19, 2020 | 20.33 | 20.36 | 19.92 | 19.97 | 1,463,892 | -0.35(-1.74%) |
Feb 18, 2020 | 20.29 | 20.59 | 20.22 | 20.32 | 730,331 | +0.02(+0.09%) |
Feb 14, 2020 | 20.40 | 20.45 | 20.07 | 20.30 | 538,587 | -0.07(-0.36%) |
Feb 13, 2020 | 20.11 | 20.41 | 20.09 | 20.38 | 369,192 | +0.24(+1.17%) |
Feb 12, 2020 | 20.19 | 20.29 | 20.00 | 20.14 | 875,473 | -0.01(-0.04%) |
Feb 11, 2020 | 20.14 | 20.20 | 19.98 | 20.15 | 1,300,535 | +0.06(+0.32%) |
Feb 10, 2020 | 20.04 | 20.09 | 19.79 | 20.09 | 576,931 | +0.13(+0.64%) |
Feb 07, 2020 | 19.64 | 20.00 | 19.51 | 19.96 | 1,290,228 | +0.32(+1.62%) |
Feb 06, 2020 | 19.43 | 19.75 | 19.41 | 19.64 | 605,260 | +0.31(+1.59%) |
Feb 05, 2020 | 19.28 | 19.51 | 19.18 | 19.33 | 640,378 | +0.09(+0.47%) |
Feb 04, 2020 | 19.34 | 19.40 | 19.20 | 19.24 | 341,222 | +0.02(+0.09%) |
Feb 03, 2020 | 19.20 | 19.36 | 19.04 | 19.22 | 375,280 | +0.09(+0.47%) |
Jan 31, 2020 | 19.38 | 19.41 | 19.04 | 19.13 | 666,066 | -0.31(-1.59%) |
Jan 30, 2020 | 19.25 | 19.48 | 19.25 | 19.44 | 432,292 | +0.07(+0.37%) |
Jan 29, 2020 | 19.51 | 19.56 | 19.32 | 19.37 | 510,585 | -0.05(-0.28%) |
Jan 28, 2020 | 19.56 | 19.64 | 19.35 | 19.42 | 903,186 | -0.12(-0.60%) |
Jan 27, 2020 | 19.69 | 19.76 | 19.51 | 19.54 | 377,375 | -0.34(-1.69%) |
Jan 24, 2020 | 20.09 | 20.12 | 19.80 | 19.88 | 450,256 | -0.22(-1.08%) |
Jan 23, 2020 | 20.12 | 20.21 | 20.00 | 20.09 | 928,986 | -0.05(-0.27%) |
Jan 22, 2020 | 20.19 | 20.33 | 20.14 | 20.15 | 989,211 | -0.03(-0.14%) |
Jan 21, 2020 | 20.00 | 20.22 | 19.94 | 20.18 | 1,167,345 | +0.13(+0.63%) |
Jan 17, 2020 | 19.97 | 20.06 | 19.90 | 20.05 | 992,042 | +0.09(+0.45%) |
Jan 16, 2020 | 19.70 | 19.99 | 19.61 | 19.96 | 2,007,206 | +0.42(+2.13%) |
Jan 15, 2020 | 19.22 | 19.59 | 19.17 | 19.54 | 1,263,524 | +0.36(+1.89%) |
Jan 14, 2020 | 19.12 | 19.19 | 18.91 | 19.18 | 772,177 | +0.05(+0.24%) |
Jan 13, 2020 | 18.85 | 19.16 | 18.83 | 19.13 | 1,440,087 | +0.32(+1.69%) |
Jan 10, 2020 | 18.50 | 18.89 | 18.44 | 18.82 | 908,012 | +0.40(+2.17%) |
Jan 09, 2020 | 18.41 | 18.56 | 18.34 | 18.42 | 989,476 | +0.00(+0.00%) |
Jan 08, 2020 | 18.74 | 18.79 | 18.36 | 18.42 | 790,993 | -0.30(-1.60%) |
Jan 07, 2020 | 19.08 | 19.08 | 18.68 | 18.72 | 963,181 | -0.40(-2.09%) |
Jan 06, 2020 | 18.91 | 19.25 | 18.82 | 19.12 | 641,027 | +0.22(+1.15%) |
Jan 03, 2020 | 18.67 | 18.95 | 18.67 | 18.90 | 458,417 | +0.14(+0.72%) |
Jan 02, 2020 | 19.07 | 19.07 | 18.60 | 18.76 | 785,770 | -0.20(-1.05%) |
Dec 31, 2019 | 18.83 | 19.00 | 18.78 | 18.96 | 464,923 | +0.13(+0.67%) |
Dec 30, 2019 | 18.84 | 18.90 | 18.69 | 18.83 | 420,458 | +0.03(+0.14%) |
Dec 27, 2019 | 18.80 | 18.83 | 18.69 | 18.81 | 345,274 | +0.04(+0.19%) |
Dec 26, 2019 | 18.77 | 18.84 | 18.66 | 18.77 | 263,372 | +0.05(+0.24%) |
Dec 24, 2019 | 18.67 | 18.73 | 18.54 | 18.73 | 173,794 | +0.10(+0.54%) |
Dec 23, 2019 | 18.68 | 18.77 | 18.55 | 18.63 | 357,824 | -0.02(-0.10%) |
Dec 20, 2019 | 18.62 | 18.73 | 18.59 | 18.64 | 937,786 | +0.06(+0.34%) |
Dec 19, 2019 | 18.44 | 18.63 | 18.43 | 18.58 | 650,660 | +0.15(+0.79%) |
Dec 18, 2019 | 18.35 | 18.50 | 18.26 | 18.44 | 628,975 | +0.07(+0.40%) |
Dec 17, 2019 | 18.48 | 18.48 | 18.25 | 18.36 | 832,878 | -0.01(-0.05%) |
Dec 16, 2019 | 18.30 | 18.44 | 18.15 | 18.37 | 1,158,614 | +0.05(+0.25%) |
Dec 13, 2019 | 18.23 | 18.33 | 17.92 | 18.33 | 1,162,088 | +0.16(+0.90%) |
Dec 12, 2019 | 18.43 | 18.56 | 18.15 | 18.16 | 1,061,637 | -0.23(-1.27%) |
Dec 11, 2019 | 18.76 | 18.76 | 18.28 | 18.40 | 665,349 | -0.33(-1.77%) |
Dec 10, 2019 | 18.81 | 18.87 | 18.69 | 18.73 | 707,779 | -0.02(-0.10%) |
Dec 09, 2019 | 18.92 | 18.92 | 18.61 | 18.75 | 666,054 | -0.12(-0.62%) |
Dec 06, 2019 | 18.84 | 19.00 | 18.75 | 18.86 | 859,364 | +0.15(+0.82%) |
Dec 05, 2019 | 18.40 | 18.71 | 18.23 | 18.71 | 831,282 | +0.35(+1.91%) |
Dec 04, 2019 | 18.10 | 18.44 | 18.10 | 18.36 | 989,696 | +0.18(+0.99%) |
Dec 03, 2019 | 17.97 | 18.23 | 17.97 | 18.18 | 664,889 | +0.07(+0.40%) |
Dec 02, 2019 | 18.59 | 18.59 | 18.10 | 18.11 | 388,151 | -0.52(-2.79%) |
Nov 29, 2019 | 18.65 | 18.77 | 18.60 | 18.63 | 274,457 | +0.05(+0.29%) |
Nov 27, 2019 | 18.44 | 18.63 | 18.43 | 18.58 | 421,659 | +0.09(+0.49%) |
Nov 26, 2019 | 18.32 | 18.51 | 18.21 | 18.49 | 578,856 | +0.21(+1.13%) |
Nov 25, 2019 | 18.33 | 18.50 | 18.24 | 18.28 | 374,333 | -0.02(-0.10%) |
Nov 22, 2019 | 18.08 | 18.36 | 17.97 | 18.30 | 414,081 | +0.25(+1.39%) |
Nov 21, 2019 | 18.17 | 18.17 | 18.01 | 18.05 | 488,296 | -0.18(-0.98%) |
Nov 20, 2019 | 18.33 | 18.37 | 18.18 | 18.23 | 562,789 | -0.08(-0.44%) |
Nov 19, 2019 | 18.37 | 18.41 | 18.22 | 18.31 | 289,494 | -0.04(-0.20%) |
Nov 18, 2019 | 18.35 | 18.42 | 18.23 | 18.34 | 515,733 | -0.01(-0.05%) |
Nov 15, 2019 | 18.57 | 18.61 | 18.30 | 18.35 | 407,730 | -0.13(-0.73%) |
Nov 14, 2019 | 18.21 | 18.49 | 18.14 | 18.49 | 547,010 | +0.31(+1.73%) |
Nov 13, 2019 | 18.01 | 18.29 | 17.95 | 18.17 | 632,397 | +0.12(+0.65%) |
Nov 12, 2019 | 18.59 | 18.60 | 18.04 | 18.06 | 539,480 | -0.57(-3.04%) |
Nov 11, 2019 | 18.62 | 18.80 | 18.51 | 18.62 | 674,459 | -0.04(-0.19%) |
Nov 08, 2019 | 18.97 | 19.05 | 18.59 | 18.66 | 685,307 | -0.39(-2.07%) |
Nov 07, 2019 | 18.77 | 19.13 | 18.76 | 19.05 | 794,280 | +0.22(+1.19%) |
Nov 06, 2019 | 18.69 | 18.91 | 18.68 | 18.83 | 696,164 | +0.14(+0.77%) |
Nov 05, 2019 | 18.88 | 18.94 | 18.61 | 18.68 | 850,362 | -0.31(-1.65%) |
Nov 04, 2019 | 18.76 | 19.03 | 18.74 | 19.00 | 674,849 | +0.24(+1.29%) |