Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.61 | 20.01 | 19.43 | 19.91 | 43,631 | +0.17(+0.87%) |
Oct 29, 2020 | 19.85 | 20.16 | 19.32 | 19.74 | 61,359 | -0.10(-0.50%) |
Oct 28, 2020 | 19.60 | 19.94 | 19.27 | 19.84 | 55,113 | -0.12(-0.59%) |
Oct 27, 2020 | 20.28 | 20.28 | 19.58 | 19.96 | 23,450 | -0.31(-1.52%) |
Oct 26, 2020 | 20.09 | 20.41 | 19.75 | 20.26 | 40,300 | -0.12(-0.58%) |
Oct 23, 2020 | 19.87 | 20.59 | 19.80 | 20.38 | 24,916 | +0.63(+3.20%) |
Oct 22, 2020 | 20.14 | 20.26 | 19.40 | 19.75 | 36,858 | -0.48(-2.37%) |
Oct 21, 2020 | 19.73 | 21.67 | 19.50 | 20.23 | 66,418 | +0.57(+2.89%) |
Oct 20, 2020 | 19.62 | 19.99 | 19.32 | 19.66 | 39,855 | +0.24(+1.26%) |
Oct 19, 2020 | 19.98 | 19.98 | 19.29 | 19.41 | 60,566 | -0.57(-2.85%) |
Oct 16, 2020 | 19.08 | 20.16 | 19.08 | 19.98 | 43,078 | +0.90(+4.73%) |
Oct 15, 2020 | 18.64 | 19.54 | 18.62 | 19.08 | 40,931 | +0.32(+1.68%) |
Oct 14, 2020 | 19.94 | 20.22 | 18.58 | 18.76 | 37,355 | -1.09(-5.50%) |
Oct 13, 2020 | 19.64 | 20.34 | 19.32 | 19.86 | 28,408 | +0.11(+0.55%) |
Oct 12, 2020 | 19.11 | 19.84 | 19.11 | 19.75 | 39,961 | +0.74(+3.90%) |
Oct 09, 2020 | 18.57 | 19.40 | 18.23 | 19.01 | 31,561 | +0.64(+3.49%) |
Oct 08, 2020 | 18.32 | 18.80 | 18.11 | 18.37 | 26,073 | +0.16(+0.89%) |
Oct 07, 2020 | 17.84 | 18.47 | 17.84 | 18.20 | 26,778 | +0.58(+3.28%) |
Oct 06, 2020 | 18.49 | 18.62 | 17.63 | 17.63 | 37,362 | -0.84(-4.55%) |
Oct 05, 2020 | 19.00 | 19.05 | 18.08 | 18.47 | 46,877 | -0.33(-1.78%) |
Oct 02, 2020 | 17.55 | 19.27 | 17.55 | 18.80 | 77,961 | +1.11(+6.28%) |
Oct 01, 2020 | 17.74 | 18.06 | 17.56 | 17.69 | 46,398 | +0.13(+0.72%) |
Sep 30, 2020 | 17.53 | 17.86 | 17.36 | 17.56 | 82,852 | +0.02(+0.10%) |
Sep 29, 2020 | 17.59 | 17.69 | 16.71 | 17.55 | 115,265 | +0.02(+0.10%) |
Sep 28, 2020 | 17.37 | 17.90 | 17.37 | 17.53 | 90,520 | +0.37(+2.16%) |
Sep 25, 2020 | 17.94 | 18.04 | 17.03 | 17.16 | 113,619 | -0.91(-5.05%) |
Sep 24, 2020 | 17.94 | 18.33 | 17.59 | 18.07 | 57,270 | -0.06(-0.35%) |
Sep 23, 2020 | 19.19 | 20.55 | 18.04 | 18.13 | 123,310 | -1.23(-6.34%) |
Sep 22, 2020 | 19.26 | 19.41 | 18.48 | 19.36 | 39,147 | +0.25(+1.32%) |
Sep 21, 2020 | 18.87 | 19.33 | 18.22 | 19.11 | 52,801 | +0.02(+0.09%) |
Sep 18, 2020 | 19.08 | 19.32 | 18.56 | 19.09 | 85,602 | +0.12(+0.62%) |
Sep 17, 2020 | 19.12 | 19.49 | 18.48 | 18.97 | 32,264 | -0.42(-2.19%) |
Sep 16, 2020 | 19.89 | 19.89 | 18.58 | 19.40 | 72,473 | -0.25(-1.29%) |
Sep 15, 2020 | 20.35 | 20.36 | 19.58 | 19.65 | 91,382 | -0.39(-1.94%) |
Sep 14, 2020 | 18.65 | 20.15 | 18.33 | 20.04 | 55,783 | +1.60(+8.67%) |
Sep 11, 2020 | 19.00 | 19.00 | 18.36 | 18.44 | 27,463 | -0.50(-2.62%) |
Sep 10, 2020 | 18.75 | 19.06 | 18.53 | 18.94 | 43,177 | +0.02(+0.10%) |
Sep 09, 2020 | 19.34 | 19.34 | 18.65 | 18.92 | 45,218 | -0.21(-1.09%) |
Sep 08, 2020 | 18.86 | 19.30 | 18.31 | 19.13 | 49,653 | +0.42(+2.22%) |
Sep 04, 2020 | 19.99 | 19.99 | 18.47 | 18.71 | 82,944 | -0.98(-5.00%) |
Sep 03, 2020 | 20.33 | 20.41 | 19.62 | 19.69 | 69,697 | -0.81(-3.96%) |
Sep 02, 2020 | 20.72 | 20.76 | 20.17 | 20.51 | 122,104 | +0.04(+0.18%) |
Sep 01, 2020 | 19.68 | 20.62 | 19.66 | 20.47 | 72,996 | +0.74(+3.75%) |
Aug 31, 2020 | 18.82 | 19.91 | 18.55 | 19.73 | 178,667 | +1.00(+5.33%) |
Aug 28, 2020 | 18.69 | 18.84 | 18.30 | 18.73 | 54,066 | +0.27(+1.46%) |
Aug 27, 2020 | 18.54 | 19.01 | 18.43 | 18.46 | 84,668 | +0.08(+0.44%) |
Aug 26, 2020 | 17.90 | 18.58 | 17.88 | 18.38 | 109,105 | +0.49(+2.71%) |
Aug 25, 2020 | 17.99 | 18.18 | 17.46 | 17.90 | 41,103 | +0.11(+0.61%) |
Aug 24, 2020 | 16.73 | 18.17 | 16.65 | 17.79 | 79,155 | +1.33(+8.08%) |
Aug 21, 2020 | 17.00 | 17.20 | 16.27 | 16.46 | 84,437 | -0.48(-2.81%) |
Aug 20, 2020 | 15.68 | 17.13 | 15.58 | 16.94 | 57,042 | +0.98(+6.14%) |
Aug 19, 2020 | 16.56 | 16.80 | 15.89 | 15.96 | 45,551 | -0.60(-3.64%) |
Aug 18, 2020 | 16.98 | 16.98 | 16.43 | 16.56 | 50,266 | -0.50(-2.95%) |
Aug 17, 2020 | 17.28 | 17.38 | 16.96 | 17.06 | 41,657 | -0.11(-0.63%) |
Aug 14, 2020 | 17.69 | 17.69 | 17.12 | 17.17 | 47,725 | -0.58(-3.29%) |
Aug 13, 2020 | 17.44 | 17.93 | 17.14 | 17.75 | 61,931 | +0.49(+2.86%) |
Aug 12, 2020 | 17.41 | 17.47 | 17.09 | 17.26 | 39,616 | -0.04(-0.26%) |
Aug 11, 2020 | 18.15 | 18.15 | 17.24 | 17.30 | 69,238 | -0.60(-3.36%) |
Aug 10, 2020 | 16.81 | 18.00 | 16.46 | 17.91 | 148,070 | +1.21(+7.27%) |
Aug 07, 2020 | 16.05 | 16.69 | 15.69 | 16.69 | 41,050 | +0.45(+2.77%) |
Aug 06, 2020 | 15.28 | 16.85 | 14.88 | 16.24 | 180,789 | +1.99(+13.93%) |
Aug 05, 2020 | 13.56 | 14.27 | 13.48 | 14.26 | 56,559 | +0.75(+5.52%) |
Aug 04, 2020 | 13.22 | 13.57 | 13.22 | 13.51 | 32,232 | -0.01(-0.07%) |
Aug 03, 2020 | 13.73 | 13.95 | 13.22 | 13.52 | 36,359 | -0.14(-1.05%) |
Jul 31, 2020 | 14.05 | 14.14 | 13.49 | 13.66 | 49,282 | -0.45(-3.18%) |
Jul 30, 2020 | 13.80 | 14.11 | 13.65 | 14.11 | 37,521 | -0.09(-0.63%) |
Jul 29, 2020 | 13.78 | 14.27 | 13.50 | 14.20 | 54,115 | +0.46(+3.34%) |
Jul 28, 2020 | 13.12 | 13.85 | 12.95 | 13.74 | 54,119 | +0.67(+5.09%) |
Jul 27, 2020 | 12.87 | 13.38 | 12.82 | 13.08 | 107,828 | -0.03(-0.21%) |
Jul 24, 2020 | 10.52 | 13.88 | 10.52 | 13.11 | 630,774 | +3.80(+40.87%) |
Jul 23, 2020 | 9.645 | 9.645 | 9.281 | 9.304 | 31,033 | -0.04(-0.48%) |
Jul 22, 2020 | 9.960 | 9.991 | 9.250 | 9.348 | 26,095 | -0.61(-6.14%) |
Jul 21, 2020 | 9.708 | 10.11 | 9.708 | 9.960 | 26,335 | +0.29(+2.97%) |
Jul 20, 2020 | 9.304 | 9.717 | 9.268 | 9.672 | 14,117 | +0.47(+5.08%) |
Jul 17, 2020 | 9.277 | 9.384 | 9.038 | 9.205 | 48,170 | -0.06(-0.68%) |
Jul 16, 2020 | 9.340 | 9.546 | 9.268 | 9.268 | 30,310 | -0.10(-1.06%) |
Jul 15, 2020 | 9.510 | 9.933 | 9.250 | 9.366 | 71,316 | +0.20(+2.16%) |
Jul 14, 2020 | 9.304 | 9.393 | 9.115 | 9.169 | 36,592 | -0.02(-0.20%) |
Jul 13, 2020 | 9.726 | 9.726 | 9.187 | 9.187 | 65,741 | -0.32(-3.40%) |
Jul 10, 2020 | 9.609 | 9.942 | 9.447 | 9.510 | 28,034 | -0.26(-2.67%) |
Jul 09, 2020 | 10.29 | 10.35 | 9.402 | 9.771 | 45,396 | -0.71(-6.78%) |
Jul 08, 2020 | 10.00 | 10.74 | 9.725 | 10.48 | 26,718 | +0.53(+5.33%) |
Jul 07, 2020 | 9.951 | 10.23 | 9.726 | 9.951 | 28,289 | -0.25(-2.47%) |
Jul 06, 2020 | 10.36 | 10.47 | 10.09 | 10.20 | 20,412 | +0.14(+1.43%) |
Jul 02, 2020 | 10.70 | 10.78 | 9.798 | 10.06 | 32,373 | -0.22(-2.19%) |
Jul 01, 2020 | 10.77 | 10.83 | 10.19 | 10.28 | 28,561 | -0.41(-3.86%) |
Jun 30, 2020 | 10.85 | 10.96 | 10.58 | 10.70 | 22,256 | -0.37(-3.33%) |
Jun 29, 2020 | 9.735 | 11.12 | 9.735 | 11.07 | 42,160 | +1.48(+15.48%) |
Jun 26, 2020 | 9.915 | 9.915 | 9.456 | 9.582 | 179,331 | -0.32(-3.27%) |
Jun 25, 2020 | 9.537 | 9.969 | 9.461 | 9.906 | 26,705 | +0.26(+2.70%) |
Jun 24, 2020 | 9.753 | 9.870 | 9.402 | 9.645 | 21,966 | -0.30(-2.98%) |
Jun 23, 2020 | 10.09 | 10.20 | 9.942 | 9.942 | 8,513 | +0.08(+0.82%) |
Jun 22, 2020 | 9.582 | 10.07 | 9.348 | 9.861 | 29,141 | +0.29(+3.00%) |
Jun 19, 2020 | 9.645 | 9.915 | 9.555 | 9.573 | 68,306 | -0.09(-0.93%) |
Jun 18, 2020 | 9.681 | 10.42 | 9.402 | 9.663 | 51,937 | -0.15(-1.56%) |
Jun 17, 2020 | 10.34 | 10.34 | 9.753 | 9.816 | 28,185 | -0.69(-6.59%) |
Jun 16, 2020 | 10.71 | 11.12 | 10.01 | 10.51 | 67,926 | +0.26(+2.54%) |
Jun 15, 2020 | 9.241 | 10.78 | 9.016 | 10.25 | 85,195 | +0.77(+8.16%) |
Jun 12, 2020 | 9.411 | 9.506 | 8.575 | 9.474 | 128,157 | +0.42(+4.67%) |
Jun 11, 2020 | 8.459 | 9.780 | 8.459 | 9.052 | 54,262 | -0.24(-2.61%) |
Jun 10, 2020 | 10.45 | 10.45 | 8.818 | 9.295 | 92,244 | -1.07(-10.32%) |
Jun 09, 2020 | 10.74 | 10.89 | 10.36 | 10.36 | 32,719 | -0.31(-2.95%) |
Jun 08, 2020 | 10.99 | 11.31 | 10.59 | 10.68 | 34,239 | -0.13(-1.25%) |
Jun 05, 2020 | 10.89 | 11.04 | 10.58 | 10.81 | 41,495 | +0.16(+1.52%) |
Jun 04, 2020 | 9.438 | 10.79 | 9.438 | 10.65 | 36,017 | +1.05(+10.96%) |
Jun 03, 2020 | 9.106 | 9.672 | 8.890 | 9.600 | 70,412 | +0.74(+8.32%) |
Jun 02, 2020 | 9.070 | 9.250 | 8.818 | 8.863 | 23,503 | +0.01(+0.10%) |
Jun 01, 2020 | 8.656 | 9.250 | 8.571 | 8.854 | 69,329 | +0.27(+3.14%) |
May 29, 2020 | 9.169 | 9.205 | 8.441 | 8.584 | 163,979 | -0.63(-6.83%) |
May 28, 2020 | 10.19 | 10.53 | 8.924 | 9.214 | 79,440 | -0.80(-8.01%) |
May 27, 2020 | 10.49 | 11.23 | 9.944 | 10.02 | 52,903 | -0.51(-4.83%) |
May 26, 2020 | 10.59 | 11.14 | 10.26 | 10.52 | 38,313 | +0.04(+0.42%) |
May 22, 2020 | 10.51 | 10.59 | 10.29 | 10.48 | 17,619 | -0.14(-1.34%) |
May 21, 2020 | 11.00 | 11.04 | 10.54 | 10.62 | 29,556 | -0.39(-3.56%) |
May 20, 2020 | 9.739 | 11.07 | 9.739 | 11.01 | 38,313 | +1.21(+12.36%) |
May 19, 2020 | 10.37 | 10.41 | 9.632 | 9.802 | 32,152 | -0.49(-4.76%) |
May 18, 2020 | 9.891 | 10.40 | 8.902 | 10.29 | 45,486 | +0.80(+8.45%) |
May 15, 2020 | 8.679 | 9.579 | 8.620 | 9.490 | 51,623 | +0.82(+9.46%) |
May 14, 2020 | 7.939 | 8.732 | 7.485 | 8.670 | 78,378 | +0.41(+4.96%) |
May 13, 2020 | 8.964 | 9.249 | 7.824 | 8.260 | 101,449 | -0.97(-10.52%) |
May 12, 2020 | 9.312 | 9.641 | 9.027 | 9.231 | 59,007 | -0.06(-0.67%) |
May 11, 2020 | 9.793 | 9.909 | 8.911 | 9.294 | 64,587 | -0.92(-8.99%) |
May 08, 2020 | 10.27 | 10.52 | 9.715 | 10.21 | 35,350 | +0.25(+2.50%) |
May 07, 2020 | 10.84 | 11.33 | 9.472 | 9.962 | 65,811 | -0.68(-6.37%) |
May 06, 2020 | 11.33 | 11.71 | 10.50 | 10.64 | 25,344 | -0.61(-5.46%) |
May 05, 2020 | 11.39 | 11.83 | 10.84 | 11.25 | 58,957 | +0.23(+2.10%) |
May 04, 2020 | 11.05 | 11.49 | 10.28 | 11.02 | 41,869 | +0.07(+0.65%) |
May 01, 2020 | 11.50 | 11.83 | 10.44 | 10.95 | 76,761 | -0.80(-6.82%) |
Apr 30, 2020 | 12.25 | 13.20 | 11.64 | 11.75 | 33,556 | -0.34(-2.80%) |
Apr 29, 2020 | 11.36 | 12.47 | 10.92 | 12.09 | 55,167 | +1.39(+12.99%) |
Apr 28, 2020 | 10.61 | 10.89 | 10.21 | 10.70 | 51,461 | +0.35(+3.36%) |
Apr 27, 2020 | 9.837 | 10.48 | 9.837 | 10.35 | 28,608 | +0.65(+6.70%) |
Apr 24, 2020 | 9.953 | 10.07 | 9.615 | 9.704 | 24,240 | -0.15(-1.54%) |
Apr 23, 2020 | 10.10 | 10.74 | 9.490 | 9.855 | 57,914 | -0.18(-1.78%) |
Apr 22, 2020 | 9.829 | 10.28 | 9.811 | 10.03 | 36,956 | +0.12(+1.17%) |
Apr 21, 2020 | 9.125 | 10.09 | 8.879 | 9.918 | 50,128 | +0.74(+8.06%) |
Apr 20, 2020 | 9.356 | 10.05 | 9.000 | 9.178 | 39,613 | -0.48(-4.98%) |
Apr 17, 2020 | 8.750 | 9.739 | 8.661 | 9.659 | 36,360 | +0.95(+10.95%) |
Apr 16, 2020 | 8.848 | 8.929 | 8.367 | 8.706 | 43,371 | -0.13(-1.51%) |
Apr 15, 2020 | 9.223 | 9.223 | 8.367 | 8.839 | 26,067 | -0.57(-6.06%) |
Apr 14, 2020 | 9.918 | 10.02 | 9.258 | 9.410 | 44,225 | -0.35(-3.56%) |
Apr 13, 2020 | 9.989 | 9.989 | 9.053 | 9.757 | 28,340 | -0.64(-6.17%) |
Apr 09, 2020 | 9.686 | 10.40 | 9.278 | 10.40 | 47,695 | +1.10(+11.89%) |
Apr 08, 2020 | 9.018 | 9.347 | 8.831 | 9.294 | 22,761 | +0.39(+4.40%) |
Apr 07, 2020 | 9.062 | 9.381 | 8.634 | 8.902 | 68,353 | +0.14(+1.63%) |
Apr 06, 2020 | 7.690 | 8.804 | 7.690 | 8.759 | 32,741 | +1.45(+19.88%) |
Apr 03, 2020 | 6.870 | 7.423 | 6.870 | 7.307 | 58,805 | +0.38(+5.53%) |
Apr 02, 2020 | 7.556 | 8.532 | 6.852 | 6.924 | 81,340 | -0.53(-7.17%) |
Apr 01, 2020 | 8.127 | 8.207 | 6.897 | 7.458 | 71,159 | -1.02(-11.99%) |
Mar 31, 2020 | 8.447 | 8.866 | 8.207 | 8.474 | 46,915 | -0.49(-5.47%) |
Mar 30, 2020 | 8.884 | 9.303 | 8.207 | 8.964 | 50,625 | +0.18(+2.03%) |
Mar 27, 2020 | 8.332 | 9.196 | 7.592 | 8.786 | 64,529 | +0.20(+2.28%) |
Mar 26, 2020 | 9.330 | 9.330 | 8.269 | 8.590 | 36,834 | -0.66(-7.13%) |
Mar 25, 2020 | 6.728 | 9.249 | 6.701 | 9.249 | 84,624 | +2.56(+38.22%) |
Mar 24, 2020 | 6.425 | 6.924 | 6.300 | 6.692 | 42,478 | +0.53(+8.53%) |
Mar 23, 2020 | 6.861 | 6.933 | 5.952 | 6.166 | 72,856 | -0.76(-10.94%) |
Mar 20, 2020 | 7.913 | 8.465 | 6.175 | 6.924 | 119,294 | -1.12(-13.95%) |
Mar 19, 2020 | 7.877 | 8.285 | 7.610 | 8.046 | 73,688 | +0.44(+5.74%) |
Mar 18, 2020 | 7.939 | 8.412 | 7.378 | 7.610 | 56,913 | -0.78(-9.34%) |
Mar 17, 2020 | 8.020 | 8.643 | 7.895 | 8.394 | 49,023 | +0.56(+7.17%) |
Mar 16, 2020 | 8.911 | 9.035 | 7.690 | 7.833 | 48,069 | -1.69(-17.77%) |
Mar 13, 2020 | 10.27 | 10.27 | 9.316 | 9.526 | 45,675 | -0.29(-2.91%) |
Mar 12, 2020 | 9.463 | 9.820 | 8.563 | 9.811 | 71,957 | -0.06(-0.63%) |
Mar 11, 2020 | 10.24 | 10.24 | 9.766 | 9.873 | 44,547 | -0.37(-3.65%) |
Mar 10, 2020 | 10.19 | 10.30 | 9.918 | 10.25 | 39,572 | +0.21(+2.13%) |
Mar 09, 2020 | 9.820 | 10.24 | 9.690 | 10.03 | 90,963 | -0.05(-0.53%) |
Mar 06, 2020 | 9.971 | 10.20 | 9.811 | 10.09 | 37,370 | -0.13(-1.31%) |
Mar 05, 2020 | 10.25 | 10.63 | 10.18 | 10.22 | 29,804 | -0.26(-2.47%) |
Mar 04, 2020 | 10.47 | 10.53 | 10.29 | 10.48 | 31,988 | +0.14(+1.38%) |
Mar 03, 2020 | 10.25 | 10.76 | 9.829 | 10.34 | 62,715 | +0.10(+0.96%) |
Mar 02, 2020 | 10.34 | 10.55 | 10.10 | 10.24 | 82,678 | -0.10(-0.95%) |
Feb 28, 2020 | 10.25 | 10.82 | 10.14 | 10.34 | 138,148 | -0.40(-3.73%) |
Feb 27, 2020 | 11.19 | 11.49 | 10.66 | 10.74 | 55,454 | -1.00(-8.50%) |
Feb 26, 2020 | 11.81 | 12.01 | 11.51 | 11.74 | 23,792 | +0.03(+0.23%) |
Feb 25, 2020 | 12.96 | 12.96 | 11.53 | 11.71 | 22,755 | -1.13(-8.82%) |
Feb 24, 2020 | 12.63 | 12.97 | 12.59 | 12.84 | 22,872 | -0.23(-1.76%) |
Feb 21, 2020 | 13.28 | 13.41 | 12.96 | 13.07 | 28,247 | -0.25(-1.86%) |
Feb 20, 2020 | 13.43 | 13.51 | 13.31 | 13.32 | 18,246 | +0.12(+0.87%) |
Feb 19, 2020 | 13.39 | 13.49 | 13.20 | 13.20 | 4,593 | -0.04(-0.27%) |
Feb 18, 2020 | 13.15 | 13.53 | 13.13 | 13.24 | 21,814 | +0.08(+0.60%) |
Feb 14, 2020 | 13.15 | 13.41 | 13.13 | 13.16 | 26,327 | +0.06(+0.47%) |
Feb 13, 2020 | 13.23 | 13.39 | 13.06 | 13.10 | 17,571 | -0.13(-1.00%) |
Feb 12, 2020 | 13.38 | 13.59 | 13.23 | 13.23 | 12,500 | -0.05(-0.40%) |
Feb 11, 2020 | 13.50 | 13.64 | 13.06 | 13.28 | 22,137 | -0.14(-1.05%) |
Feb 10, 2020 | 13.74 | 13.89 | 13.36 | 13.43 | 12,044 | -0.29(-2.13%) |
Feb 07, 2020 | 14.59 | 14.59 | 13.66 | 13.72 | 31,976 | -0.63(-4.38%) |
Feb 06, 2020 | 14.36 | 14.53 | 14.16 | 14.35 | 48,301 | +0.05(+0.37%) |
Feb 05, 2020 | 14.28 | 14.60 | 14.16 | 14.29 | 28,429 | +0.19(+1.38%) |
Feb 04, 2020 | 14.33 | 14.47 | 14.08 | 14.10 | 56,606 | +0.04(+0.31%) |
Feb 03, 2020 | 13.89 | 14.25 | 13.89 | 14.05 | 50,889 | +0.07(+0.51%) |
Jan 31, 2020 | 14.49 | 14.73 | 13.94 | 13.98 | 43,049 | -0.61(-4.18%) |
Jan 30, 2020 | 14.30 | 14.64 | 13.95 | 14.59 | 61,527 | +0.20(+1.41%) |
Jan 29, 2020 | 14.81 | 14.96 | 14.30 | 14.39 | 30,956 | -0.35(-2.34%) |
Jan 28, 2020 | 14.55 | 14.74 | 14.14 | 14.74 | 30,401 | +0.26(+1.77%) |
Jan 27, 2020 | 14.51 | 14.82 | 14.40 | 14.48 | 16,931 | -0.28(-1.92%) |
Jan 24, 2020 | 15.00 | 15.00 | 14.51 | 14.76 | 21,129 | -0.16(-1.07%) |
Jan 23, 2020 | 14.97 | 15.10 | 14.51 | 14.92 | 30,911 | -0.12(-0.76%) |
Jan 22, 2020 | 15.59 | 15.59 | 14.99 | 15.04 | 22,816 | -0.53(-3.41%) |
Jan 21, 2020 | 15.43 | 15.66 | 15.36 | 15.57 | 38,437 | +0.06(+0.40%) |
Jan 17, 2020 | 15.93 | 15.96 | 15.45 | 15.51 | 34,688 | -0.30(-1.90%) |
Jan 16, 2020 | 15.87 | 16.16 | 15.79 | 15.81 | 22,342 | +0.04(+0.28%) |
Jan 15, 2020 | 15.67 | 16.06 | 15.65 | 15.76 | 29,389 | +0.13(+0.85%) |
Jan 14, 2020 | 15.74 | 15.81 | 15.58 | 15.63 | 25,521 | -0.04(-0.23%) |
Jan 13, 2020 | 15.57 | 15.74 | 15.45 | 15.66 | 23,888 | +0.10(+0.63%) |
Jan 10, 2020 | 15.77 | 15.77 | 15.47 | 15.57 | 19,660 | -0.23(-1.46%) |
Jan 09, 2020 | 16.13 | 16.22 | 15.74 | 15.80 | 30,331 | -0.22(-1.38%) |
Jan 08, 2020 | 15.76 | 16.22 | 15.76 | 16.02 | 68,538 | +0.31(+1.97%) |
Jan 07, 2020 | 15.87 | 15.93 | 15.64 | 15.71 | 69,882 | -0.22(-1.39%) |
Jan 06, 2020 | 16.10 | 16.25 | 15.87 | 15.93 | 88,278 | -0.17(-1.04%) |
Jan 03, 2020 | 16.60 | 16.88 | 16.04 | 16.10 | 40,676 | -0.67(-4.01%) |
Jan 02, 2020 | 16.92 | 17.05 | 16.51 | 16.77 | 67,259 | -0.13(-0.79%) |
Dec 31, 2019 | 16.95 | 17.10 | 16.72 | 16.90 | 77,173 | -0.04(-0.26%) |
Dec 30, 2019 | 16.88 | 17.08 | 16.71 | 16.95 | 20,667 | +0.10(+0.58%) |
Dec 27, 2019 | 16.82 | 16.99 | 16.67 | 16.85 | 36,044 | +0.08(+0.47%) |
Dec 26, 2019 | 16.62 | 16.94 | 16.57 | 16.77 | 47,883 | +0.18(+1.07%) |
Dec 24, 2019 | 16.54 | 16.82 | 16.54 | 16.59 | 8,474 | +0.01(+0.05%) |
Dec 23, 2019 | 16.66 | 16.69 | 15.60 | 16.59 | 48,671 | -0.06(-0.37%) |
Dec 20, 2019 | 16.66 | 16.85 | 16.63 | 16.65 | 87,003 | +0.06(+0.37%) |
Dec 19, 2019 | 16.82 | 17.00 | 16.47 | 16.59 | 72,150 | -0.24(-1.42%) |
Dec 18, 2019 | 15.87 | 16.87 | 15.87 | 16.82 | 59,821 | +0.67(+4.16%) |
Dec 17, 2019 | 16.24 | 16.35 | 16.09 | 16.15 | 39,304 | -0.04(-0.27%) |
Dec 16, 2019 | 16.47 | 16.70 | 16.15 | 16.20 | 51,168 | -0.14(-0.87%) |
Dec 13, 2019 | 16.47 | 16.54 | 16.08 | 16.34 | 35,027 | -0.13(-0.81%) |
Dec 12, 2019 | 16.66 | 17.03 | 16.40 | 16.47 | 45,214 | -0.16(-0.96%) |
Dec 11, 2019 | 16.62 | 16.78 | 16.35 | 16.63 | 46,936 | -0.06(-0.37%) |
Dec 10, 2019 | 17.48 | 17.48 | 16.65 | 16.69 | 36,584 | -0.38(-2.23%) |
Dec 09, 2019 | 17.23 | 17.39 | 16.95 | 17.07 | 62,948 | -0.14(-0.82%) |
Dec 06, 2019 | 17.06 | 17.27 | 17.02 | 17.21 | 43,501 | +0.45(+2.69%) |
Dec 05, 2019 | 16.87 | 17.03 | 16.64 | 16.76 | 31,358 | -0.12(-0.73%) |
Dec 04, 2019 | 16.62 | 17.05 | 16.62 | 16.89 | 25,868 | +0.30(+1.81%) |
Dec 03, 2019 | 16.69 | 16.79 | 16.42 | 16.59 | 31,478 | -0.58(-3.40%) |
Dec 02, 2019 | 17.43 | 17.48 | 17.06 | 17.17 | 32,434 | -0.23(-1.32%) |
Nov 29, 2019 | 17.20 | 17.51 | 17.05 | 17.40 | 14,914 | +0.25(+1.44%) |
Nov 27, 2019 | 17.46 | 17.52 | 16.83 | 17.15 | 49,377 | -0.27(-1.57%) |
Nov 26, 2019 | 17.46 | 17.66 | 17.40 | 17.43 | 67,130 | -0.04(-0.25%) |
Nov 25, 2019 | 17.36 | 17.62 | 17.26 | 17.47 | 35,492 | +0.15(+0.86%) |
Nov 22, 2019 | 17.14 | 17.33 | 16.98 | 17.32 | 25,312 | +0.32(+1.87%) |
Nov 21, 2019 | 16.99 | 17.06 | 16.67 | 17.00 | 24,499 | +0.03(+0.16%) |
Nov 20, 2019 | 16.83 | 17.43 | 16.83 | 16.98 | 27,295 | -0.05(-0.31%) |
Nov 19, 2019 | 16.54 | 17.06 | 16.30 | 17.03 | 59,654 | +0.48(+2.93%) |
Nov 18, 2019 | 16.16 | 16.62 | 15.56 | 16.55 | 52,818 | +0.38(+2.34%) |
Nov 15, 2019 | 16.92 | 16.94 | 16.05 | 16.17 | 55,618 | -0.63(-3.78%) |
Nov 14, 2019 | 16.97 | 17.13 | 16.79 | 16.80 | 35,031 | -0.21(-1.24%) |
Nov 13, 2019 | 17.08 | 17.23 | 16.83 | 17.01 | 23,044 | -0.13(-0.77%) |
Nov 12, 2019 | 17.86 | 18.17 | 17.14 | 17.14 | 124,256 | -0.93(-5.17%) |
Nov 11, 2019 | 18.18 | 18.69 | 17.80 | 18.08 | 81,943 | -0.20(-1.11%) |
Nov 08, 2019 | 17.84 | 18.62 | 17.33 | 18.28 | 176,731 | +0.44(+2.47%) |
Nov 07, 2019 | 15.07 | 18.25 | 15.02 | 17.84 | 234,516 | +0.56(+3.21%) |
Nov 06, 2019 | 17.02 | 17.65 | 17.02 | 17.29 | 54,061 | +0.14(+0.82%) |
Nov 05, 2019 | 16.80 | 17.30 | 16.78 | 17.14 | 48,593 | +0.34(+2.05%) |
Nov 04, 2019 | 16.84 | 16.89 | 16.44 | 16.80 | 62,359 | +0.05(+0.32%) |