Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.25 | 16.73 | 15.68 | 16.42 | 1,528,000 | +0.29(+1.81%) |
Oct 29, 2020 | 15.46 | 16.73 | 15.46 | 16.13 | 2,092,572 | +0.69(+4.45%) |
Oct 28, 2020 | 16.73 | 16.99 | 15.40 | 15.44 | 4,376,954 | -0.66(-4.11%) |
Oct 27, 2020 | 16.94 | 17.13 | 15.83 | 16.10 | 4,341,103 | -0.70(-4.19%) |
Oct 26, 2020 | 16.96 | 17.20 | 16.41 | 16.80 | 1,562,066 | -0.57(-3.26%) |
Oct 23, 2020 | 16.94 | 17.57 | 16.53 | 17.37 | 1,556,883 | +0.66(+3.96%) |
Oct 22, 2020 | 15.87 | 16.82 | 15.87 | 16.71 | 1,459,887 | +0.98(+6.22%) |
Oct 21, 2020 | 16.05 | 16.15 | 15.59 | 15.73 | 771,950 | -0.31(-1.93%) |
Oct 20, 2020 | 16.02 | 16.43 | 15.82 | 16.04 | 1,169,763 | +0.25(+1.58%) |
Oct 19, 2020 | 16.40 | 16.45 | 15.70 | 15.79 | 1,042,509 | -0.56(-3.41%) |
Oct 16, 2020 | 15.92 | 16.57 | 15.82 | 16.35 | 1,161,723 | +0.57(+3.62%) |
Oct 15, 2020 | 15.41 | 15.90 | 15.41 | 15.78 | 857,118 | +0.16(+1.02%) |
Oct 14, 2020 | 15.75 | 16.38 | 15.52 | 15.62 | 1,043,432 | +0.11(+0.72%) |
Oct 13, 2020 | 15.11 | 15.60 | 14.86 | 15.51 | 1,437,043 | +0.05(+0.33%) |
Oct 12, 2020 | 15.20 | 15.61 | 14.98 | 15.46 | 1,248,179 | +0.30(+2.01%) |
Oct 09, 2020 | 15.52 | 15.74 | 15.14 | 15.15 | 881,628 | -0.22(-1.42%) |
Oct 08, 2020 | 15.46 | 15.75 | 15.11 | 15.37 | 816,684 | +0.11(+0.73%) |
Oct 07, 2020 | 15.18 | 15.37 | 14.98 | 15.26 | 1,089,061 | +0.37(+2.48%) |
Oct 06, 2020 | 15.39 | 15.79 | 14.87 | 14.89 | 1,292,215 | -0.50(-3.24%) |
Oct 05, 2020 | 15.46 | 15.57 | 14.97 | 15.39 | 980,254 | +0.01(+0.06%) |
Oct 02, 2020 | 14.25 | 15.52 | 14.22 | 15.38 | 1,315,222 | +0.28(+1.88%) |
Oct 01, 2020 | 14.94 | 15.39 | 14.73 | 15.09 | 1,210,335 | +0.41(+2.81%) |
Sep 30, 2020 | 14.46 | 15.15 | 14.46 | 14.68 | 1,570,256 | +0.36(+2.52%) |
Sep 29, 2020 | 15.05 | 15.24 | 14.24 | 14.32 | 1,493,593 | -0.73(-4.85%) |
Sep 28, 2020 | 15.03 | 15.30 | 14.53 | 15.05 | 1,568,325 | +0.34(+2.33%) |
Sep 25, 2020 | 14.25 | 14.89 | 14.17 | 14.71 | 1,092,194 | +0.44(+3.07%) |
Sep 24, 2020 | 14.10 | 14.79 | 13.77 | 14.27 | 1,087,587 | -0.02(-0.12%) |
Sep 23, 2020 | 14.84 | 15.21 | 14.19 | 14.29 | 1,574,713 | -0.53(-3.59%) |
Sep 22, 2020 | 14.18 | 14.84 | 14.13 | 14.82 | 1,519,072 | +0.82(+5.89%) |
Sep 21, 2020 | 14.33 | 14.34 | 13.58 | 14.00 | 2,119,365 | -0.88(-5.94%) |
Sep 18, 2020 | 15.31 | 15.43 | 14.60 | 14.88 | 1,928,052 | -0.39(-2.53%) |
Sep 17, 2020 | 14.99 | 15.44 | 14.86 | 15.27 | 1,421,204 | -0.15(-1.00%) |
Sep 16, 2020 | 15.83 | 15.88 | 15.30 | 15.42 | 1,251,107 | -0.40(-2.50%) |
Sep 15, 2020 | 15.56 | 16.53 | 15.27 | 15.82 | 2,608,477 | +0.45(+2.91%) |
Sep 14, 2020 | 14.93 | 15.42 | 14.80 | 15.37 | 1,635,283 | +0.64(+4.37%) |
Sep 11, 2020 | 15.13 | 15.39 | 14.20 | 14.73 | 2,140,598 | -0.28(-1.89%) |
Sep 10, 2020 | 15.16 | 15.82 | 15.00 | 15.01 | 1,603,491 | -0.11(-0.74%) |
Sep 09, 2020 | 15.03 | 15.22 | 14.49 | 15.12 | 1,041,543 | +0.39(+2.68%) |
Sep 08, 2020 | 14.66 | 15.24 | 14.60 | 14.73 | 1,259,753 | -0.34(-2.28%) |
Sep 04, 2020 | 15.11 | 15.41 | 14.60 | 15.07 | 1,492,712 | +0.25(+1.68%) |
Sep 03, 2020 | 15.76 | 15.90 | 14.66 | 14.82 | 2,401,840 | -0.94(-5.94%) |
Sep 02, 2020 | 15.92 | 16.01 | 15.12 | 15.76 | 1,390,757 | -0.05(-0.33%) |
Sep 01, 2020 | 14.60 | 15.86 | 14.44 | 15.81 | 1,873,002 | +1.15(+7.82%) |
Aug 31, 2020 | 15.52 | 15.54 | 14.65 | 14.66 | 1,706,711 | -0.85(-5.48%) |
Aug 28, 2020 | 15.27 | 15.76 | 15.08 | 15.51 | 1,861,901 | +0.39(+2.58%) |
Aug 27, 2020 | 14.96 | 15.31 | 14.78 | 15.12 | 1,590,670 | +0.16(+1.09%) |
Aug 26, 2020 | 14.61 | 15.15 | 14.46 | 14.96 | 1,837,509 | +0.44(+3.02%) |
Aug 25, 2020 | 14.55 | 14.97 | 14.40 | 14.52 | 2,285,089 | +0.10(+0.72%) |
Aug 24, 2020 | 14.63 | 14.73 | 14.09 | 14.42 | 3,499,793 | -0.06(-0.42%) |
Aug 21, 2020 | 14.81 | 15.08 | 14.39 | 14.48 | 3,576,476 | -0.37(-2.49%) |
Aug 20, 2020 | 14.16 | 14.95 | 13.96 | 14.85 | 1,938,441 | +0.64(+4.53%) |
Aug 19, 2020 | 14.06 | 14.75 | 13.95 | 14.20 | 1,984,623 | +0.19(+1.35%) |
Aug 18, 2020 | 14.20 | 14.24 | 13.26 | 14.01 | 3,160,980 | -0.09(-0.61%) |
Aug 17, 2020 | 13.79 | 14.43 | 13.45 | 14.10 | 3,696,838 | +0.17(+1.23%) |
Aug 14, 2020 | 13.27 | 14.52 | 13.09 | 13.93 | 3,946,248 | +0.77(+5.87%) |
Aug 13, 2020 | 12.95 | 13.27 | 12.75 | 13.15 | 1,721,249 | +0.06(+0.46%) |
Aug 12, 2020 | 12.80 | 13.43 | 12.75 | 13.09 | 3,115,304 | +0.57(+4.52%) |
Aug 11, 2020 | 12.69 | 12.85 | 11.80 | 12.53 | 3,956,852 | +0.34(+2.82%) |
Aug 10, 2020 | 12.15 | 12.60 | 11.80 | 12.18 | 3,899,467 | +0.23(+1.94%) |
Aug 07, 2020 | 11.44 | 11.98 | 11.37 | 11.95 | 2,566,622 | +0.40(+3.49%) |
Aug 06, 2020 | 10.82 | 11.68 | 10.57 | 11.55 | 3,061,096 | +0.80(+7.43%) |
Aug 05, 2020 | 10.62 | 11.27 | 9.883 | 10.75 | 4,604,216 | +0.24(+2.29%) |
Aug 04, 2020 | 10.04 | 10.60 | 9.934 | 10.51 | 3,311,953 | +0.47(+4.70%) |
Aug 03, 2020 | 9.290 | 10.18 | 9.153 | 10.04 | 3,020,941 | +0.63(+6.66%) |
Jul 31, 2020 | 9.960 | 9.995 | 9.342 | 9.411 | 1,935,972 | -0.65(-6.48%) |
Jul 30, 2020 | 10.13 | 10.23 | 9.840 | 10.06 | 1,559,564 | -0.21(-2.09%) |
Jul 29, 2020 | 9.703 | 10.40 | 9.608 | 10.28 | 3,194,600 | +0.83(+8.82%) |
Jul 28, 2020 | 8.904 | 9.754 | 8.904 | 9.445 | 2,405,720 | +0.39(+4.27%) |
Jul 27, 2020 | 9.299 | 9.308 | 8.638 | 9.059 | 3,398,394 | -0.37(-3.92%) |
Jul 24, 2020 | 9.333 | 9.505 | 9.050 | 9.428 | 1,958,799 | +0.10(+1.11%) |
Jul 23, 2020 | 9.462 | 9.531 | 9.024 | 9.325 | 2,976,078 | -0.24(-2.51%) |
Jul 22, 2020 | 9.557 | 9.823 | 9.454 | 9.565 | 915,614 | -0.19(-1.94%) |
Jul 21, 2020 | 9.411 | 9.823 | 9.316 | 9.754 | 1,795,957 | +0.61(+6.67%) |
Jul 20, 2020 | 9.462 | 9.591 | 8.973 | 9.145 | 1,478,591 | -0.33(-3.45%) |
Jul 17, 2020 | 9.840 | 9.857 | 9.282 | 9.471 | 1,648,074 | -0.42(-4.25%) |
Jul 16, 2020 | 9.857 | 10.29 | 9.574 | 9.892 | 2,510,377 | -0.33(-3.19%) |
Jul 15, 2020 | 9.136 | 10.28 | 8.913 | 10.22 | 4,351,579 | +1.61(+18.76%) |
Jul 14, 2020 | 8.621 | 8.775 | 8.277 | 8.604 | 2,960,263 | -0.12(-1.38%) |
Jul 13, 2020 | 8.904 | 9.531 | 8.569 | 8.724 | 3,802,910 | +0.09(+0.99%) |
Jul 10, 2020 | 8.432 | 8.767 | 8.363 | 8.638 | 1,949,132 | +0.07(+0.80%) |
Jul 09, 2020 | 8.904 | 8.904 | 8.054 | 8.569 | 3,983,763 | -0.31(-3.48%) |
Jul 08, 2020 | 8.698 | 8.895 | 8.252 | 8.878 | 3,506,456 | +0.11(+1.27%) |
Jul 07, 2020 | 8.990 | 9.059 | 8.689 | 8.767 | 2,046,906 | -0.42(-4.58%) |
Jul 06, 2020 | 9.488 | 9.522 | 8.741 | 9.187 | 2,685,475 | -0.08(-0.83%) |
Jul 02, 2020 | 9.582 | 9.737 | 9.196 | 9.265 | 1,873,314 | +0.00(+0.00%) |
Jul 01, 2020 | 9.428 | 9.995 | 9.205 | 9.265 | 2,741,988 | -0.10(-1.10%) |
Jun 30, 2020 | 9.102 | 9.505 | 9.041 | 9.368 | 2,307,553 | +0.11(+1.21%) |
Jun 29, 2020 | 8.956 | 9.479 | 8.629 | 9.256 | 2,566,471 | +0.46(+5.17%) |
Jun 26, 2020 | 9.282 | 9.497 | 8.543 | 8.801 | 4,521,927 | -0.59(-6.31%) |
Jun 25, 2020 | 9.488 | 9.969 | 8.586 | 9.393 | 4,722,414 | -0.71(-7.05%) |
Jun 24, 2020 | 10.78 | 10.82 | 9.788 | 10.11 | 2,990,614 | -1.00(-9.04%) |
Jun 23, 2020 | 10.67 | 11.21 | 10.32 | 11.11 | 2,797,920 | +0.68(+6.50%) |
Jun 22, 2020 | 10.32 | 10.65 | 9.909 | 10.43 | 2,332,927 | +0.07(+0.66%) |
Jun 19, 2020 | 11.33 | 11.44 | 10.32 | 10.36 | 2,799,316 | -0.70(-6.36%) |
Jun 18, 2020 | 11.34 | 11.69 | 10.95 | 11.07 | 2,303,741 | -0.36(-3.16%) |
Jun 17, 2020 | 11.83 | 11.88 | 11.37 | 11.43 | 1,415,657 | -0.44(-3.69%) |
Jun 16, 2020 | 12.42 | 12.62 | 11.75 | 11.87 | 2,597,759 | +0.23(+1.99%) |
Jun 15, 2020 | 10.02 | 11.82 | 10.02 | 11.63 | 2,693,278 | +0.27(+2.34%) |
Jun 12, 2020 | 11.88 | 11.88 | 11.02 | 11.37 | 2,783,826 | +0.64(+5.92%) |
Jun 11, 2020 | 10.09 | 11.51 | 9.926 | 10.73 | 4,463,643 | -1.06(-8.96%) |
Jun 10, 2020 | 12.58 | 12.59 | 11.19 | 11.79 | 3,469,351 | -0.94(-7.35%) |
Jun 09, 2020 | 13.05 | 13.35 | 12.26 | 12.72 | 3,033,624 | -0.84(-6.20%) |
Jun 08, 2020 | 14.00 | 14.01 | 13.15 | 13.57 | 4,778,921 | +0.15(+1.15%) |
Jun 05, 2020 | 13.70 | 14.63 | 13.15 | 13.41 | 5,346,139 | +0.49(+3.79%) |
Jun 04, 2020 | 13.33 | 13.43 | 12.30 | 12.92 | 5,321,240 | +0.05(+0.40%) |
Jun 03, 2020 | 11.85 | 13.01 | 11.80 | 12.87 | 5,744,685 | +1.19(+10.22%) |
Jun 02, 2020 | 12.22 | 12.23 | 11.42 | 11.68 | 3,518,709 | -0.21(-1.80%) |
Jun 01, 2020 | 11.69 | 12.48 | 11.61 | 11.89 | 3,097,604 | +0.04(+0.36%) |
May 29, 2020 | 11.85 | 12.31 | 11.36 | 11.85 | 4,629,656 | -0.35(-2.89%) |
May 28, 2020 | 12.32 | 12.88 | 11.94 | 12.20 | 3,331,132 | -0.08(-0.63%) |
May 27, 2020 | 11.93 | 12.56 | 11.03 | 12.28 | 5,363,817 | +0.74(+6.40%) |
May 26, 2020 | 12.45 | 13.64 | 11.51 | 11.54 | 7,040,628 | +0.28(+2.52%) |
May 22, 2020 | 10.68 | 11.81 | 10.44 | 11.26 | 4,827,993 | +0.86(+8.26%) |
May 21, 2020 | 10.20 | 10.71 | 9.909 | 10.40 | 5,177,450 | +0.31(+3.06%) |
May 20, 2020 | 9.617 | 10.46 | 9.222 | 10.09 | 9,071,628 | +0.87(+9.40%) |
May 19, 2020 | 8.655 | 9.771 | 8.466 | 9.222 | 4,830,291 | +0.56(+6.44%) |
May 18, 2020 | 8.595 | 8.887 | 8.466 | 8.664 | 2,704,697 | +0.76(+9.67%) |
May 15, 2020 | 7.522 | 8.131 | 7.522 | 7.899 | 1,507,852 | +0.21(+2.74%) |
May 14, 2020 | 6.921 | 7.711 | 6.444 | 7.689 | 2,619,262 | +0.53(+7.37%) |
May 13, 2020 | 8.252 | 8.415 | 7.015 | 7.161 | 5,044,264 | -1.09(-13.22%) |
May 12, 2020 | 8.818 | 8.913 | 8.243 | 8.252 | 2,158,174 | -0.43(-4.95%) |
May 11, 2020 | 8.801 | 8.853 | 8.440 | 8.681 | 1,754,757 | -0.39(-4.26%) |
May 08, 2020 | 8.981 | 9.136 | 8.629 | 9.067 | 1,967,999 | +0.31(+3.53%) |
May 07, 2020 | 8.397 | 8.887 | 8.080 | 8.758 | 2,877,352 | +0.82(+10.39%) |
May 06, 2020 | 8.784 | 8.956 | 7.891 | 7.934 | 2,297,882 | -0.86(-9.77%) |
May 05, 2020 | 9.050 | 9.110 | 8.689 | 8.792 | 2,003,935 | +0.00(+0.00%) |
May 04, 2020 | 8.174 | 8.861 | 7.771 | 8.792 | 2,249,509 | +0.33(+3.85%) |
May 01, 2020 | 8.938 | 9.145 | 8.337 | 8.466 | 1,518,800 | -0.94(-10.04%) |
Apr 30, 2020 | 9.325 | 9.806 | 8.715 | 9.411 | 1,765,742 | -0.12(-1.26%) |
Apr 29, 2020 | 9.436 | 9.823 | 9.145 | 9.531 | 3,149,589 | +0.68(+7.66%) |
Apr 28, 2020 | 9.763 | 9.849 | 8.792 | 8.853 | 3,544,217 | -0.14(-1.53%) |
Apr 27, 2020 | 8.595 | 9.239 | 8.586 | 8.990 | 2,816,480 | +0.51(+5.97%) |
Apr 24, 2020 | 8.329 | 8.578 | 7.951 | 8.483 | 2,165,987 | +0.35(+4.33%) |
Apr 23, 2020 | 7.779 | 8.389 | 7.779 | 8.131 | 1,718,242 | +0.52(+6.76%) |
Apr 22, 2020 | 8.217 | 8.217 | 7.487 | 7.616 | 1,193,082 | -0.33(-4.11%) |
Apr 21, 2020 | 7.788 | 8.123 | 7.582 | 7.942 | 1,147,772 | -0.18(-2.22%) |
Apr 20, 2020 | 8.372 | 8.629 | 8.080 | 8.123 | 1,446,230 | -0.44(-5.12%) |
Apr 17, 2020 | 9.179 | 9.213 | 8.492 | 8.561 | 1,788,995 | +0.15(+1.73%) |
Apr 16, 2020 | 8.870 | 8.870 | 8.260 | 8.415 | 1,848,104 | -0.43(-4.85%) |
Apr 15, 2020 | 8.569 | 8.999 | 8.226 | 8.844 | 1,102,068 | -0.17(-1.90%) |
Apr 14, 2020 | 9.368 | 9.582 | 8.964 | 9.016 | 1,274,676 | +0.06(+0.67%) |
Apr 13, 2020 | 9.445 | 9.445 | 8.346 | 8.956 | 1,963,145 | -0.46(-4.84%) |
Apr 09, 2020 | 9.213 | 10.30 | 8.813 | 9.411 | 3,812,897 | +0.92(+10.82%) |
Apr 08, 2020 | 8.346 | 9.050 | 8.097 | 8.492 | 2,108,260 | +0.42(+5.21%) |
Apr 07, 2020 | 9.419 | 9.651 | 7.891 | 8.071 | 2,248,750 | +0.05(+0.64%) |
Apr 06, 2020 | 7.479 | 8.071 | 6.929 | 8.020 | 2,007,065 | +1.61(+25.20%) |
Apr 03, 2020 | 6.672 | 6.697 | 5.933 | 6.405 | 1,631,420 | -0.16(-2.48%) |
Apr 02, 2020 | 6.569 | 7.144 | 6.440 | 6.569 | 1,322,915 | -0.15(-2.17%) |
Apr 01, 2020 | 6.843 | 7.110 | 6.457 | 6.715 | 2,190,785 | -0.63(-8.54%) |
Mar 31, 2020 | 7.968 | 8.655 | 7.135 | 7.341 | 2,833,812 | -0.65(-8.16%) |
Mar 30, 2020 | 8.071 | 8.252 | 7.221 | 7.994 | 1,498,054 | -0.53(-6.24%) |
Mar 27, 2020 | 8.595 | 8.878 | 7.359 | 8.526 | 1,948,084 | -0.87(-9.23%) |
Mar 26, 2020 | 8.732 | 9.909 | 8.629 | 9.393 | 3,006,685 | +0.95(+11.29%) |
Mar 25, 2020 | 7.994 | 9.016 | 7.384 | 8.440 | 3,262,884 | +0.96(+12.86%) |
Mar 24, 2020 | 7.144 | 8.183 | 6.972 | 7.479 | 4,088,527 | +1.00(+15.52%) |
Mar 23, 2020 | 6.474 | 6.569 | 5.581 | 6.474 | 3,489,544 | +0.42(+6.95%) |
Mar 20, 2020 | 5.504 | 8.071 | 5.203 | 6.053 | 8,339,599 | +1.09(+21.97%) |
Mar 19, 2020 | 3.297 | 5.813 | 3.031 | 4.963 | 6,533,563 | +1.73(+53.72%) |
Mar 18, 2020 | 4.577 | 4.594 | 2.370 | 3.228 | 7,884,551 | -1.72(-34.72%) |
Mar 17, 2020 | 5.478 | 6.139 | 4.405 | 4.946 | 2,617,631 | -0.33(-6.34%) |
Mar 16, 2020 | 6.105 | 6.440 | 4.851 | 5.281 | 2,439,030 | -2.28(-30.11%) |
Mar 13, 2020 | 7.985 | 8.312 | 6.285 | 7.556 | 3,567,742 | +0.55(+7.84%) |
Mar 12, 2020 | 8.114 | 8.861 | 6.951 | 7.006 | 2,545,467 | -2.60(-27.08%) |
Mar 11, 2020 | 11.06 | 11.28 | 9.429 | 9.608 | 1,496,352 | -1.97(-17.05%) |
Mar 10, 2020 | 11.28 | 11.66 | 10.30 | 11.58 | 3,073,940 | +0.96(+9.05%) |
Mar 09, 2020 | 12.14 | 12.99 | 9.685 | 10.62 | 3,060,232 | -2.74(-20.51%) |
Mar 06, 2020 | 13.56 | 14.53 | 13.03 | 13.36 | 2,423,407 | -0.71(-5.02%) |
Mar 05, 2020 | 15.86 | 15.92 | 13.82 | 14.07 | 2,224,942 | -2.26(-13.86%) |
Mar 04, 2020 | 16.43 | 16.48 | 15.03 | 16.33 | 958,638 | +0.21(+1.32%) |
Mar 03, 2020 | 17.29 | 17.34 | 15.81 | 16.12 | 937,396 | -1.11(-6.47%) |
Mar 02, 2020 | 17.66 | 17.66 | 16.31 | 17.23 | 1,055,527 | -0.31(-1.75%) |
Feb 28, 2020 | 17.74 | 18.23 | 17.21 | 17.54 | 1,448,592 | -0.91(-4.94%) |
Feb 27, 2020 | 18.28 | 19.72 | 17.72 | 18.45 | 1,441,710 | -0.38(-2.03%) |
Feb 26, 2020 | 20.41 | 20.60 | 18.66 | 18.83 | 1,033,602 | -1.39(-6.86%) |
Feb 25, 2020 | 21.91 | 21.91 | 20.00 | 20.22 | 927,281 | -1.56(-7.15%) |
Feb 24, 2020 | 22.01 | 22.71 | 21.73 | 21.78 | 582,317 | -1.09(-4.76%) |
Feb 21, 2020 | 23.25 | 23.25 | 22.59 | 22.87 | 262,269 | -0.44(-1.90%) |
Feb 20, 2020 | 22.64 | 23.35 | 22.49 | 23.31 | 372,400 | +0.57(+2.51%) |
Feb 19, 2020 | 22.70 | 23.05 | 22.63 | 22.74 | 415,281 | +0.10(+0.45%) |
Feb 18, 2020 | 21.95 | 22.67 | 21.80 | 22.64 | 359,360 | +0.21(+0.95%) |
Feb 14, 2020 | 23.09 | 23.26 | 22.34 | 22.42 | 298,813 | -0.65(-2.80%) |
Feb 13, 2020 | 22.59 | 23.23 | 22.49 | 23.07 | 613,432 | +0.28(+1.23%) |
Feb 12, 2020 | 23.44 | 23.56 | 22.71 | 22.79 | 535,258 | -0.37(-1.62%) |
Feb 11, 2020 | 23.12 | 23.34 | 22.88 | 23.17 | 527,817 | +0.27(+1.19%) |
Feb 10, 2020 | 22.47 | 23.01 | 22.37 | 22.89 | 373,600 | +0.38(+1.68%) |
Feb 07, 2020 | 22.54 | 22.65 | 22.17 | 22.51 | 756,609 | -0.26(-1.14%) |
Feb 06, 2020 | 23.63 | 23.75 | 22.72 | 22.77 | 634,432 | -0.63(-2.69%) |
Feb 05, 2020 | 23.04 | 23.70 | 22.52 | 23.40 | 1,431,789 | +0.67(+2.96%) |
Feb 04, 2020 | 21.96 | 22.85 | 21.55 | 22.73 | 1,947,828 | +1.62(+7.66%) |
Feb 03, 2020 | 21.08 | 21.30 | 20.88 | 21.11 | 921,590 | +0.26(+1.22%) |
Jan 31, 2020 | 21.22 | 21.34 | 20.53 | 20.86 | 661,314 | -0.40(-1.88%) |
Jan 30, 2020 | 21.26 | 21.74 | 21.19 | 21.26 | 616,430 | -0.26(-1.19%) |
Jan 29, 2020 | 21.30 | 21.70 | 21.28 | 21.51 | 425,941 | +0.26(+1.20%) |
Jan 28, 2020 | 20.96 | 21.37 | 20.80 | 21.26 | 336,650 | +0.48(+2.29%) |
Jan 27, 2020 | 20.50 | 21.04 | 19.58 | 20.78 | 459,029 | -0.24(-1.13%) |
Jan 24, 2020 | 20.91 | 21.21 | 20.42 | 21.02 | 670,126 | +0.15(+0.73%) |
Jan 23, 2020 | 20.17 | 21.24 | 20.17 | 20.87 | 1,256,072 | +1.09(+5.51%) |
Jan 22, 2020 | 19.78 | 20.02 | 19.62 | 19.78 | 525,352 | +0.12(+0.61%) |
Jan 21, 2020 | 20.25 | 20.31 | 19.57 | 19.66 | 850,931 | -0.77(-3.75%) |
Jan 17, 2020 | 20.61 | 20.73 | 20.16 | 20.42 | 893,972 | -0.03(-0.17%) |
Jan 16, 2020 | 20.02 | 20.80 | 19.91 | 20.46 | 775,756 | +0.65(+3.26%) |
Jan 15, 2020 | 19.66 | 20.05 | 19.57 | 19.81 | 1,179,521 | +0.16(+0.82%) |
Jan 14, 2020 | 19.74 | 20.03 | 19.60 | 19.65 | 938,767 | -0.06(-0.30%) |
Jan 13, 2020 | 19.52 | 19.74 | 19.45 | 19.71 | 341,443 | +0.14(+0.74%) |
Jan 10, 2020 | 19.94 | 19.94 | 19.47 | 19.57 | 384,356 | -0.43(-2.13%) |
Jan 09, 2020 | 20.33 | 20.37 | 19.85 | 19.99 | 285,741 | -0.14(-0.72%) |
Jan 08, 2020 | 19.95 | 20.28 | 19.91 | 20.14 | 396,810 | +0.26(+1.28%) |
Jan 07, 2020 | 20.05 | 20.18 | 19.74 | 19.88 | 472,007 | -0.25(-1.23%) |
Jan 06, 2020 | 20.27 | 20.46 | 19.80 | 20.13 | 648,520 | -0.56(-2.72%) |
Jan 03, 2020 | 20.55 | 20.77 | 20.37 | 20.69 | 596,451 | -0.14(-0.69%) |
Jan 02, 2020 | 20.65 | 20.85 | 20.31 | 20.83 | 846,031 | +0.45(+2.21%) |
Dec 31, 2019 | 20.47 | 20.65 | 20.34 | 20.38 | 406,447 | -0.16(-0.79%) |
Dec 30, 2019 | 20.52 | 20.64 | 20.14 | 20.54 | 440,114 | +0.12(+0.58%) |
Dec 27, 2019 | 20.50 | 20.72 | 20.32 | 20.42 | 228,545 | +0.01(+0.04%) |
Dec 26, 2019 | 20.25 | 20.44 | 20.03 | 20.42 | 216,561 | +0.24(+1.18%) |
Dec 24, 2019 | 20.26 | 20.32 | 20.08 | 20.18 | 120,559 | -0.10(-0.50%) |
Dec 23, 2019 | 20.12 | 20.42 | 20.00 | 20.28 | 260,516 | +0.17(+0.85%) |
Dec 20, 2019 | 20.81 | 20.81 | 20.08 | 20.11 | 639,105 | -0.66(-3.16%) |
Dec 19, 2019 | 20.82 | 21.02 | 20.56 | 20.77 | 484,267 | +0.03(+0.16%) |
Dec 18, 2019 | 20.35 | 20.89 | 20.28 | 20.73 | 479,174 | +0.41(+2.01%) |
Dec 17, 2019 | 20.25 | 20.37 | 20.08 | 20.32 | 328,483 | +0.09(+0.42%) |
Dec 16, 2019 | 20.16 | 20.37 | 20.07 | 20.24 | 415,181 | +0.34(+1.71%) |
Dec 13, 2019 | 20.20 | 20.42 | 19.86 | 19.90 | 339,822 | -0.41(-2.01%) |
Dec 12, 2019 | 19.80 | 20.42 | 19.80 | 20.31 | 363,601 | +0.55(+2.80%) |
Dec 11, 2019 | 19.80 | 19.81 | 19.48 | 19.75 | 319,146 | +0.04(+0.22%) |
Dec 10, 2019 | 19.60 | 20.05 | 19.40 | 19.71 | 468,126 | +0.10(+0.52%) |
Dec 09, 2019 | 19.74 | 19.86 | 19.57 | 19.61 | 303,414 | -0.21(-1.07%) |
Dec 06, 2019 | 19.30 | 19.96 | 19.30 | 19.82 | 535,059 | +0.71(+3.73%) |
Dec 05, 2019 | 19.52 | 19.66 | 18.97 | 19.11 | 668,252 | -0.36(-1.87%) |
Dec 04, 2019 | 19.58 | 19.77 | 19.41 | 19.47 | 422,325 | -0.02(-0.09%) |
Dec 03, 2019 | 19.43 | 19.66 | 19.32 | 19.49 | 694,570 | -0.26(-1.33%) |
Dec 02, 2019 | 19.93 | 20.05 | 19.50 | 19.75 | 500,589 | -0.08(-0.38%) |
Nov 29, 2019 | 19.82 | 20.07 | 19.75 | 19.83 | 208,170 | -0.08(-0.38%) |
Nov 27, 2019 | 19.70 | 19.96 | 19.54 | 19.91 | 405,720 | +0.22(+1.12%) |
Nov 26, 2019 | 19.46 | 19.81 | 19.26 | 19.68 | 693,613 | +0.21(+1.09%) |
Nov 25, 2019 | 19.16 | 19.61 | 19.09 | 19.47 | 392,327 | +0.42(+2.22%) |
Nov 22, 2019 | 19.38 | 19.56 | 19.02 | 19.05 | 524,674 | -0.27(-1.40%) |
Nov 21, 2019 | 19.94 | 20.17 | 19.19 | 19.32 | 539,009 | -0.58(-2.94%) |
Nov 20, 2019 | 19.63 | 20.30 | 19.63 | 19.91 | 780,377 | +0.09(+0.47%) |
Nov 19, 2019 | 19.62 | 19.91 | 19.40 | 19.81 | 652,508 | +0.21(+1.08%) |
Nov 18, 2019 | 18.99 | 19.71 | 18.95 | 19.60 | 1,132,651 | +0.59(+3.12%) |
Nov 15, 2019 | 18.73 | 19.08 | 18.72 | 19.01 | 710,069 | +0.46(+2.47%) |
Nov 14, 2019 | 18.05 | 18.57 | 17.97 | 18.55 | 521,968 | +0.50(+2.77%) |
Nov 13, 2019 | 17.97 | 18.13 | 17.82 | 18.05 | 523,764 | -0.12(-0.65%) |
Nov 12, 2019 | 18.35 | 18.52 | 18.02 | 18.17 | 383,173 | -0.17(-0.92%) |
Nov 11, 2019 | 18.07 | 18.42 | 18.01 | 18.34 | 449,164 | +0.10(+0.56%) |
Nov 08, 2019 | 18.03 | 18.46 | 17.96 | 18.24 | 651,535 | +0.18(+0.99%) |
Nov 07, 2019 | 18.39 | 18.51 | 17.98 | 18.06 | 1,249,046 | -0.13(-0.70%) |
Nov 06, 2019 | 16.70 | 18.49 | 16.68 | 18.18 | 2,364,896 | -1.59(-8.05%) |
Nov 05, 2019 | 19.63 | 19.86 | 19.42 | 19.78 | 762,430 | +0.25(+1.30%) |
Nov 04, 2019 | 19.47 | 19.69 | 19.18 | 19.52 | 664,593 | +0.19(+1.01%) |