Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.13 | 13.40 | 13.12 | 13.25 | 196,066 | +0.05(+0.35%) |
Oct 29, 2020 | 12.81 | 13.28 | 12.65 | 13.20 | 220,538 | +0.45(+3.57%) |
Oct 28, 2020 | 12.72 | 12.90 | 12.52 | 12.74 | 201,834 | -0.22(-1.72%) |
Oct 27, 2020 | 13.21 | 13.40 | 12.93 | 12.97 | 188,005 | -0.29(-2.17%) |
Oct 26, 2020 | 13.59 | 13.68 | 13.01 | 13.26 | 232,093 | -0.55(-3.97%) |
Oct 23, 2020 | 13.82 | 14.06 | 13.77 | 13.80 | 97,494 | +0.05(+0.34%) |
Oct 22, 2020 | 13.72 | 14.04 | 13.49 | 13.76 | 229,080 | +0.14(+1.02%) |
Oct 21, 2020 | 13.52 | 13.80 | 13.41 | 13.62 | 197,441 | +0.08(+0.62%) |
Oct 20, 2020 | 13.36 | 13.61 | 13.24 | 13.53 | 307,629 | +0.30(+2.24%) |
Oct 19, 2020 | 13.60 | 13.77 | 13.22 | 13.24 | 101,586 | -0.41(-2.99%) |
Oct 16, 2020 | 13.70 | 13.99 | 13.57 | 13.65 | 189,710 | -0.04(-0.27%) |
Oct 15, 2020 | 13.13 | 13.70 | 13.09 | 13.68 | 150,118 | +0.38(+2.86%) |
Oct 14, 2020 | 13.38 | 13.59 | 13.24 | 13.30 | 127,068 | -0.10(-0.76%) |
Oct 13, 2020 | 13.52 | 13.70 | 13.23 | 13.40 | 322,152 | -0.28(-2.04%) |
Oct 12, 2020 | 13.35 | 13.72 | 13.35 | 13.68 | 122,353 | +0.34(+2.58%) |
Oct 09, 2020 | 13.36 | 13.47 | 13.17 | 13.34 | 160,623 | +0.13(+0.98%) |
Oct 08, 2020 | 13.39 | 13.60 | 13.10 | 13.21 | 147,203 | -0.01(-0.07%) |
Oct 07, 2020 | 13.27 | 13.32 | 12.99 | 13.22 | 214,933 | +0.15(+1.14%) |
Oct 06, 2020 | 13.31 | 13.56 | 13.03 | 13.07 | 175,891 | -0.06(-0.42%) |
Oct 05, 2020 | 13.00 | 13.46 | 13.00 | 13.13 | 141,172 | +0.25(+1.95%) |
Oct 02, 2020 | 12.50 | 13.00 | 12.50 | 12.87 | 129,705 | +0.11(+0.84%) |
Oct 01, 2020 | 12.73 | 12.90 | 12.60 | 12.77 | 163,042 | +0.11(+0.87%) |
Sep 30, 2020 | 12.68 | 12.87 | 12.58 | 12.66 | 163,572 | +0.04(+0.29%) |
Sep 29, 2020 | 12.65 | 12.85 | 12.35 | 12.62 | 137,125 | -0.05(-0.36%) |
Sep 28, 2020 | 12.69 | 12.89 | 12.62 | 12.67 | 247,702 | +0.17(+1.40%) |
Sep 25, 2020 | 12.09 | 12.51 | 12.03 | 12.49 | 202,342 | +0.40(+3.35%) |
Sep 24, 2020 | 12.01 | 12.33 | 11.87 | 12.09 | 127,561 | +0.14(+1.15%) |
Sep 23, 2020 | 12.31 | 12.42 | 11.95 | 11.95 | 210,926 | -0.40(-3.27%) |
Sep 22, 2020 | 12.29 | 12.41 | 12.15 | 12.35 | 192,405 | +0.06(+0.52%) |
Sep 21, 2020 | 12.64 | 12.69 | 12.07 | 12.29 | 300,293 | -0.57(-4.43%) |
Sep 18, 2020 | 13.14 | 13.27 | 12.78 | 12.86 | 685,680 | -0.23(-1.76%) |
Sep 17, 2020 | 12.99 | 13.23 | 12.74 | 13.09 | 276,160 | -0.09(-0.70%) |
Sep 16, 2020 | 13.42 | 13.74 | 13.14 | 13.18 | 347,864 | -0.25(-1.85%) |
Sep 15, 2020 | 13.07 | 13.55 | 12.93 | 13.43 | 320,897 | +0.40(+3.11%) |
Sep 14, 2020 | 12.78 | 13.10 | 12.69 | 13.03 | 198,687 | +0.32(+2.53%) |
Sep 11, 2020 | 12.73 | 12.92 | 12.56 | 12.70 | 148,493 | +0.01(+0.07%) |
Sep 10, 2020 | 13.15 | 13.15 | 12.67 | 12.69 | 218,105 | -0.39(-2.95%) |
Sep 09, 2020 | 13.42 | 13.47 | 12.75 | 13.08 | 296,717 | -0.25(-1.86%) |
Sep 08, 2020 | 13.85 | 13.93 | 13.32 | 13.33 | 285,345 | -0.52(-3.78%) |
Sep 04, 2020 | 14.11 | 14.17 | 13.67 | 13.85 | 162,309 | +0.04(+0.27%) |
Sep 03, 2020 | 14.28 | 14.35 | 13.71 | 13.82 | 169,471 | -0.41(-2.91%) |
Sep 02, 2020 | 14.11 | 14.28 | 13.93 | 14.23 | 113,530 | +0.07(+0.52%) |
Sep 01, 2020 | 13.65 | 14.24 | 13.58 | 14.16 | 134,190 | +0.38(+2.74%) |
Aug 31, 2020 | 14.23 | 14.23 | 13.76 | 13.78 | 177,637 | -0.46(-3.23%) |
Aug 28, 2020 | 14.18 | 14.28 | 13.94 | 14.24 | 162,417 | +0.23(+1.64%) |
Aug 27, 2020 | 14.22 | 14.35 | 13.83 | 14.01 | 122,924 | -0.12(-0.85%) |
Aug 26, 2020 | 13.99 | 14.23 | 13.87 | 14.13 | 130,566 | +0.02(+0.13%) |
Aug 25, 2020 | 14.62 | 14.70 | 14.01 | 14.11 | 130,293 | -0.35(-2.42%) |
Aug 24, 2020 | 14.08 | 14.66 | 13.89 | 14.46 | 170,141 | +0.55(+3.97%) |
Aug 21, 2020 | 13.98 | 14.15 | 13.77 | 13.91 | 150,669 | -0.28(-1.94%) |
Aug 20, 2020 | 14.34 | 14.62 | 14.15 | 14.18 | 117,390 | -0.39(-2.65%) |
Aug 19, 2020 | 14.83 | 15.04 | 14.49 | 14.57 | 162,783 | -0.17(-1.12%) |
Aug 18, 2020 | 15.05 | 15.19 | 14.66 | 14.74 | 174,394 | -0.40(-2.67%) |
Aug 17, 2020 | 15.24 | 15.44 | 15.09 | 15.14 | 90,624 | -0.12(-0.78%) |
Aug 14, 2020 | 15.05 | 15.30 | 14.96 | 15.26 | 156,869 | +0.06(+0.36%) |
Aug 13, 2020 | 15.21 | 15.53 | 15.16 | 15.20 | 122,652 | -0.17(-1.08%) |
Aug 12, 2020 | 15.51 | 15.66 | 15.28 | 15.37 | 204,622 | +0.07(+0.48%) |
Aug 11, 2020 | 15.60 | 15.89 | 15.23 | 15.30 | 262,056 | +0.06(+0.42%) |
Aug 10, 2020 | 15.04 | 15.64 | 15.04 | 15.23 | 210,827 | +0.27(+1.78%) |
Aug 07, 2020 | 14.38 | 14.97 | 14.38 | 14.97 | 213,003 | +0.42(+2.91%) |
Aug 06, 2020 | 14.74 | 14.89 | 14.48 | 14.54 | 93,010 | -0.17(-1.12%) |
Aug 05, 2020 | 14.91 | 14.91 | 14.62 | 14.71 | 118,569 | -0.10(-0.68%) |
Aug 04, 2020 | 14.91 | 15.10 | 14.34 | 14.81 | 121,236 | -0.24(-1.59%) |
Aug 03, 2020 | 14.85 | 15.14 | 14.65 | 15.05 | 122,738 | +0.40(+2.76%) |
Jul 31, 2020 | 14.75 | 14.97 | 14.39 | 14.64 | 159,480 | -0.29(-1.91%) |
Jul 30, 2020 | 15.30 | 15.41 | 14.90 | 14.93 | 74,025 | -0.58(-3.73%) |
Jul 29, 2020 | 15.03 | 15.54 | 15.03 | 15.51 | 122,821 | +0.50(+3.31%) |
Jul 28, 2020 | 15.20 | 15.40 | 14.97 | 15.01 | 145,225 | -0.36(-2.33%) |
Jul 27, 2020 | 15.16 | 15.53 | 14.97 | 15.37 | 104,547 | +0.27(+1.77%) |
Jul 24, 2020 | 15.07 | 15.24 | 15.00 | 15.10 | 104,326 | +0.01(+0.06%) |
Jul 23, 2020 | 14.83 | 15.27 | 14.83 | 15.09 | 96,660 | +0.17(+1.17%) |
Jul 22, 2020 | 14.76 | 15.15 | 14.76 | 14.92 | 108,575 | -0.04(-0.25%) |
Jul 21, 2020 | 15.15 | 15.50 | 14.89 | 14.96 | 146,627 | -0.05(-0.31%) |
Jul 20, 2020 | 14.87 | 15.08 | 14.76 | 15.00 | 88,032 | +0.00(+0.00%) |
Jul 17, 2020 | 15.05 | 15.23 | 14.89 | 15.00 | 122,928 | -0.05(-0.31%) |
Jul 16, 2020 | 14.97 | 15.16 | 14.86 | 15.05 | 90,793 | +0.06(+0.43%) |
Jul 15, 2020 | 15.28 | 15.28 | 14.91 | 14.98 | 189,055 | +0.22(+1.49%) |
Jul 14, 2020 | 14.24 | 14.80 | 14.16 | 14.76 | 156,001 | +0.56(+3.95%) |
Jul 13, 2020 | 14.53 | 14.57 | 14.18 | 14.20 | 120,368 | -0.28(-1.90%) |
Jul 10, 2020 | 13.82 | 14.49 | 13.77 | 14.48 | 147,079 | +0.70(+5.07%) |
Jul 09, 2020 | 14.19 | 14.23 | 13.72 | 13.78 | 230,102 | -0.40(-2.79%) |
Jul 08, 2020 | 14.00 | 14.19 | 13.56 | 14.17 | 228,360 | +0.07(+0.52%) |
Jul 07, 2020 | 14.04 | 14.37 | 13.97 | 14.10 | 143,042 | -0.15(-1.03%) |
Jul 06, 2020 | 14.77 | 14.84 | 14.16 | 14.25 | 154,832 | -0.17(-1.21%) |
Jul 02, 2020 | 14.44 | 14.60 | 14.32 | 14.42 | 144,903 | +0.35(+2.48%) |
Jul 01, 2020 | 14.62 | 14.77 | 13.99 | 14.07 | 103,053 | -0.56(-3.80%) |
Jun 30, 2020 | 14.27 | 14.69 | 14.27 | 14.63 | 188,800 | +0.31(+2.16%) |
Jun 29, 2020 | 13.66 | 14.57 | 13.66 | 14.32 | 196,219 | +0.89(+6.65%) |
Jun 26, 2020 | 13.53 | 13.71 | 13.21 | 13.43 | 346,680 | -0.26(-1.93%) |
Jun 25, 2020 | 13.33 | 13.74 | 13.15 | 13.69 | 233,471 | +0.19(+1.42%) |
Jun 24, 2020 | 13.51 | 13.71 | 13.23 | 13.50 | 198,461 | -0.27(-1.99%) |
Jun 23, 2020 | 14.17 | 14.18 | 13.54 | 13.77 | 191,267 | -0.11(-0.79%) |
Jun 22, 2020 | 14.25 | 14.36 | 13.78 | 13.88 | 242,038 | -0.56(-3.85%) |
Jun 19, 2020 | 14.47 | 14.63 | 14.18 | 14.44 | 732,637 | +0.20(+1.41%) |
Jun 18, 2020 | 14.00 | 14.46 | 14.00 | 14.24 | 123,270 | -0.03(-0.19%) |
Jun 17, 2020 | 14.77 | 14.94 | 14.24 | 14.27 | 170,876 | -0.60(-4.05%) |
Jun 16, 2020 | 15.45 | 15.45 | 14.72 | 14.87 | 173,610 | +0.15(+0.99%) |
Jun 15, 2020 | 13.64 | 14.81 | 13.59 | 14.72 | 236,652 | +0.55(+3.86%) |
Jun 12, 2020 | 14.52 | 14.61 | 13.73 | 14.17 | 163,247 | +0.35(+2.50%) |
Jun 11, 2020 | 13.73 | 14.68 | 13.67 | 13.83 | 202,348 | -1.35(-8.89%) |
Jun 10, 2020 | 15.86 | 16.10 | 15.14 | 15.18 | 121,609 | -0.88(-5.45%) |
Jun 09, 2020 | 16.27 | 16.55 | 15.94 | 16.05 | 204,399 | -0.52(-3.14%) |
Jun 08, 2020 | 16.41 | 16.77 | 16.16 | 16.57 | 185,098 | +0.45(+2.77%) |
Jun 05, 2020 | 15.71 | 16.43 | 15.60 | 16.12 | 287,986 | +0.65(+4.18%) |
Jun 04, 2020 | 14.85 | 15.49 | 14.81 | 15.48 | 177,998 | +0.34(+2.23%) |
Jun 03, 2020 | 15.16 | 15.52 | 14.97 | 15.14 | 159,657 | +0.42(+2.85%) |
Jun 02, 2020 | 14.42 | 14.93 | 14.25 | 14.72 | 177,735 | +0.57(+3.99%) |
Jun 01, 2020 | 14.15 | 14.61 | 14.00 | 14.16 | 228,471 | +0.11(+0.78%) |
May 29, 2020 | 14.21 | 14.38 | 13.87 | 14.05 | 193,307 | -0.43(-2.96%) |
May 28, 2020 | 15.50 | 15.50 | 14.40 | 14.47 | 214,703 | -0.71(-4.68%) |
May 27, 2020 | 15.04 | 15.31 | 14.53 | 15.19 | 175,987 | +0.62(+4.26%) |
May 26, 2020 | 13.94 | 14.61 | 13.86 | 14.57 | 230,083 | +0.98(+7.25%) |
May 22, 2020 | 13.48 | 13.63 | 13.24 | 13.58 | 129,456 | +0.23(+1.71%) |
May 21, 2020 | 13.41 | 13.76 | 13.30 | 13.35 | 171,281 | -0.15(-1.08%) |
May 20, 2020 | 13.44 | 13.71 | 13.23 | 13.50 | 193,577 | +0.37(+2.85%) |
May 19, 2020 | 13.24 | 13.47 | 13.02 | 13.13 | 183,792 | -0.33(-2.44%) |
May 18, 2020 | 13.09 | 13.52 | 12.96 | 13.45 | 182,193 | +0.98(+7.82%) |
May 15, 2020 | 12.42 | 12.60 | 12.18 | 12.48 | 147,119 | +0.09(+0.74%) |
May 14, 2020 | 11.91 | 12.41 | 11.48 | 12.39 | 167,653 | +0.09(+0.74%) |
May 13, 2020 | 12.44 | 12.44 | 12.09 | 12.30 | 142,633 | -0.36(-2.88%) |
May 12, 2020 | 13.00 | 13.09 | 12.64 | 12.66 | 255,263 | -0.40(-3.07%) |
May 11, 2020 | 13.22 | 13.33 | 12.66 | 13.06 | 240,689 | -0.52(-3.83%) |
May 08, 2020 | 13.37 | 13.66 | 13.26 | 13.58 | 184,750 | +0.68(+5.30%) |
May 07, 2020 | 12.96 | 13.09 | 12.70 | 12.90 | 156,625 | +0.17(+1.36%) |
May 06, 2020 | 13.86 | 14.16 | 12.54 | 12.72 | 258,884 | -1.21(-8.70%) |
May 05, 2020 | 14.07 | 14.62 | 13.63 | 13.94 | 337,555 | +1.04(+8.06%) |
May 04, 2020 | 12.83 | 13.15 | 12.73 | 12.90 | 155,354 | -0.19(-1.46%) |
May 01, 2020 | 12.91 | 13.09 | 12.61 | 13.09 | 207,350 | -0.22(-1.64%) |
Apr 30, 2020 | 13.85 | 13.85 | 13.28 | 13.31 | 167,666 | -0.97(-6.77%) |
Apr 29, 2020 | 14.20 | 14.47 | 13.83 | 14.27 | 351,742 | +0.48(+3.50%) |
Apr 28, 2020 | 13.34 | 14.05 | 13.17 | 13.79 | 308,021 | +0.88(+6.85%) |
Apr 27, 2020 | 12.02 | 13.10 | 11.96 | 12.91 | 255,333 | +1.00(+8.42%) |
Apr 24, 2020 | 12.03 | 12.21 | 11.55 | 11.90 | 170,926 | +0.05(+0.38%) |
Apr 23, 2020 | 11.28 | 12.01 | 11.28 | 11.86 | 224,473 | +0.49(+4.33%) |
Apr 22, 2020 | 11.84 | 11.84 | 11.25 | 11.37 | 231,046 | -0.13(-1.11%) |
Apr 21, 2020 | 11.30 | 11.70 | 11.18 | 11.49 | 182,170 | +0.02(+0.16%) |
Apr 20, 2020 | 11.56 | 12.10 | 11.38 | 11.48 | 178,611 | -0.50(-4.19%) |
Apr 17, 2020 | 11.49 | 12.03 | 11.43 | 11.98 | 169,281 | +0.96(+8.68%) |
Apr 16, 2020 | 11.06 | 11.41 | 10.65 | 11.02 | 296,989 | -0.14(-1.23%) |
Apr 15, 2020 | 11.22 | 11.50 | 11.08 | 11.16 | 249,678 | -0.66(-5.56%) |
Apr 14, 2020 | 12.27 | 12.34 | 11.76 | 11.81 | 243,108 | -0.27(-2.26%) |
Apr 13, 2020 | 11.90 | 12.32 | 11.79 | 12.09 | 154,165 | +0.02(+0.15%) |
Apr 09, 2020 | 12.12 | 12.68 | 11.58 | 12.07 | 246,406 | +0.25(+2.08%) |
Apr 08, 2020 | 11.45 | 12.07 | 11.39 | 11.82 | 205,601 | +0.55(+4.85%) |
Apr 07, 2020 | 11.55 | 11.79 | 10.95 | 11.28 | 325,531 | -0.02(-0.16%) |
Apr 06, 2020 | 11.00 | 11.42 | 10.87 | 11.29 | 214,324 | +0.71(+6.72%) |
Apr 03, 2020 | 11.39 | 11.47 | 10.11 | 10.58 | 313,329 | -1.00(-8.66%) |
Apr 02, 2020 | 10.34 | 11.70 | 10.19 | 11.59 | 384,329 | +1.37(+13.38%) |
Apr 01, 2020 | 10.59 | 10.97 | 10.05 | 10.22 | 288,613 | -0.79(-7.20%) |
Mar 31, 2020 | 11.04 | 11.14 | 10.81 | 11.01 | 342,143 | -0.10(-0.89%) |
Mar 30, 2020 | 10.70 | 11.15 | 10.49 | 11.11 | 288,309 | +0.54(+5.12%) |
Mar 27, 2020 | 9.867 | 11.05 | 9.731 | 10.57 | 273,347 | +0.22(+2.09%) |
Mar 26, 2020 | 9.290 | 10.38 | 9.290 | 10.35 | 202,154 | +0.95(+10.06%) |
Mar 25, 2020 | 9.281 | 9.812 | 8.713 | 9.407 | 228,951 | +0.09(+0.97%) |
Mar 24, 2020 | 9.389 | 9.803 | 8.776 | 9.317 | 309,325 | +0.38(+4.23%) |
Mar 23, 2020 | 9.479 | 9.876 | 8.506 | 8.938 | 356,790 | -0.65(-6.77%) |
Mar 20, 2020 | 10.44 | 10.44 | 8.776 | 9.587 | 594,083 | -0.91(-8.67%) |
Mar 19, 2020 | 10.08 | 10.89 | 9.524 | 10.50 | 373,284 | +0.43(+4.30%) |
Mar 18, 2020 | 9.668 | 10.33 | 9.173 | 10.06 | 445,784 | -0.05(-0.53%) |
Mar 17, 2020 | 9.308 | 10.15 | 8.736 | 10.12 | 365,769 | +1.01(+11.08%) |
Mar 16, 2020 | 9.821 | 9.821 | 8.947 | 9.110 | 348,620 | -1.16(-11.32%) |
Mar 13, 2020 | 9.659 | 10.27 | 8.956 | 10.27 | 339,048 | +1.06(+11.55%) |
Mar 12, 2020 | 9.470 | 9.722 | 8.947 | 9.209 | 319,224 | -1.05(-10.27%) |
Mar 11, 2020 | 10.72 | 10.83 | 9.984 | 10.26 | 280,550 | -0.82(-7.40%) |
Mar 10, 2020 | 11.07 | 11.19 | 10.35 | 11.08 | 165,757 | +0.45(+4.24%) |
Mar 09, 2020 | 11.97 | 11.97 | 10.60 | 10.63 | 223,770 | -1.78(-14.37%) |
Mar 06, 2020 | 12.30 | 12.79 | 12.14 | 12.42 | 180,899 | -0.29(-2.27%) |
Mar 05, 2020 | 13.03 | 13.04 | 12.44 | 12.70 | 218,522 | -0.72(-5.37%) |
Mar 04, 2020 | 13.10 | 13.43 | 12.96 | 13.43 | 150,363 | +0.56(+4.34%) |
Mar 03, 2020 | 13.02 | 13.59 | 12.82 | 12.87 | 222,486 | -0.17(-1.31%) |
Mar 02, 2020 | 12.92 | 13.11 | 12.68 | 13.04 | 211,312 | +0.19(+1.47%) |
Feb 28, 2020 | 12.74 | 13.16 | 12.51 | 12.85 | 340,712 | -0.34(-2.60%) |
Feb 27, 2020 | 13.31 | 13.95 | 13.16 | 13.19 | 176,897 | -0.41(-2.98%) |
Feb 26, 2020 | 13.73 | 13.88 | 13.54 | 13.60 | 147,126 | -0.11(-0.79%) |
Feb 25, 2020 | 14.62 | 14.62 | 13.71 | 13.71 | 176,332 | -0.83(-5.70%) |
Feb 24, 2020 | 14.32 | 14.60 | 14.05 | 14.53 | 163,401 | -0.23(-1.59%) |
Feb 21, 2020 | 14.74 | 14.88 | 14.42 | 14.77 | 204,316 | -0.05(-0.30%) |
Feb 20, 2020 | 14.61 | 15.04 | 14.61 | 14.81 | 116,214 | +0.14(+0.98%) |
Feb 19, 2020 | 14.93 | 14.97 | 14.62 | 14.67 | 195,541 | -0.22(-1.45%) |
Feb 18, 2020 | 15.12 | 15.25 | 14.84 | 14.89 | 87,940 | -0.32(-2.07%) |
Feb 14, 2020 | 15.60 | 15.71 | 15.16 | 15.20 | 93,002 | -0.38(-2.43%) |
Feb 13, 2020 | 15.53 | 15.67 | 15.40 | 15.58 | 113,563 | -0.02(-0.12%) |
Feb 12, 2020 | 15.84 | 15.95 | 15.58 | 15.60 | 147,831 | -0.17(-1.09%) |
Feb 11, 2020 | 15.60 | 16.00 | 15.54 | 15.77 | 229,267 | +0.24(+1.57%) |
Feb 10, 2020 | 15.53 | 15.80 | 15.45 | 15.53 | 217,068 | -0.12(-0.75%) |
Feb 07, 2020 | 15.89 | 16.07 | 15.36 | 15.64 | 245,712 | -0.46(-2.85%) |
Feb 06, 2020 | 16.08 | 16.33 | 15.52 | 16.10 | 229,379 | +0.23(+1.42%) |
Feb 05, 2020 | 15.40 | 15.91 | 15.40 | 15.88 | 209,525 | +0.68(+4.51%) |
Feb 04, 2020 | 15.44 | 15.47 | 15.16 | 15.19 | 120,412 | -0.01(-0.06%) |
Feb 03, 2020 | 15.10 | 15.31 | 15.04 | 15.20 | 178,444 | +0.15(+1.02%) |
Jan 31, 2020 | 14.99 | 15.26 | 14.98 | 15.05 | 168,802 | -0.10(-0.65%) |
Jan 30, 2020 | 15.04 | 15.16 | 14.81 | 15.15 | 86,626 | -0.03(-0.18%) |
Jan 29, 2020 | 15.29 | 15.63 | 15.15 | 15.17 | 117,127 | -0.17(-1.12%) |
Jan 28, 2020 | 15.53 | 15.53 | 15.30 | 15.34 | 126,851 | +0.03(+0.18%) |
Jan 27, 2020 | 14.87 | 15.54 | 14.83 | 15.32 | 151,320 | +0.00(+0.00%) |
Jan 24, 2020 | 15.72 | 15.92 | 15.18 | 15.32 | 186,892 | -0.51(-3.24%) |
Jan 23, 2020 | 15.46 | 15.84 | 15.24 | 15.83 | 453,660 | +0.28(+1.80%) |
Jan 22, 2020 | 15.42 | 15.60 | 15.31 | 15.55 | 106,865 | +0.16(+1.05%) |
Jan 21, 2020 | 15.87 | 16.10 | 15.30 | 15.39 | 174,630 | -0.71(-4.42%) |
Jan 17, 2020 | 16.43 | 16.43 | 16.07 | 16.10 | 129,515 | -0.21(-1.27%) |
Jan 16, 2020 | 15.77 | 16.35 | 15.71 | 16.31 | 185,101 | +0.66(+4.20%) |
Jan 15, 2020 | 15.62 | 15.87 | 15.49 | 15.65 | 380,324 | -0.07(-0.46%) |
Jan 14, 2020 | 15.62 | 15.74 | 15.49 | 15.72 | 173,736 | +0.07(+0.46%) |
Jan 13, 2020 | 15.34 | 15.66 | 15.23 | 15.65 | 166,939 | +0.30(+1.94%) |
Jan 10, 2020 | 15.78 | 15.94 | 15.33 | 15.35 | 138,171 | -0.32(-2.07%) |
Jan 09, 2020 | 15.81 | 15.90 | 15.62 | 15.68 | 165,884 | -0.12(-0.74%) |
Jan 08, 2020 | 15.48 | 15.84 | 15.48 | 15.80 | 157,715 | +0.32(+2.04%) |
Jan 07, 2020 | 15.25 | 15.61 | 15.21 | 15.48 | 244,166 | +0.11(+0.70%) |
Jan 06, 2020 | 15.73 | 15.80 | 15.25 | 15.37 | 231,554 | -0.52(-3.29%) |
Jan 03, 2020 | 15.81 | 16.11 | 15.76 | 15.89 | 241,717 | -0.23(-1.40%) |
Jan 02, 2020 | 16.51 | 16.57 | 16.01 | 16.12 | 215,146 | -0.25(-1.54%) |
Dec 31, 2019 | 16.40 | 16.62 | 16.34 | 16.37 | 163,527 | -0.03(-0.16%) |
Dec 30, 2019 | 16.33 | 16.48 | 16.29 | 16.40 | 156,238 | +0.07(+0.44%) |
Dec 27, 2019 | 16.35 | 16.38 | 16.17 | 16.33 | 143,966 | -0.03(-0.16%) |
Dec 26, 2019 | 16.55 | 16.61 | 16.29 | 16.35 | 97,529 | -0.14(-0.87%) |
Dec 24, 2019 | 16.36 | 16.54 | 16.31 | 16.50 | 48,845 | +0.13(+0.77%) |
Dec 23, 2019 | 16.28 | 16.49 | 15.99 | 16.37 | 262,345 | -0.11(-0.65%) |
Dec 20, 2019 | 16.50 | 16.58 | 16.13 | 16.48 | 1,127,925 | -0.03(-0.16%) |
Dec 19, 2019 | 16.57 | 16.63 | 16.40 | 16.51 | 222,642 | +0.05(+0.33%) |
Dec 18, 2019 | 16.43 | 16.49 | 16.30 | 16.45 | 608,775 | +0.13(+0.77%) |
Dec 17, 2019 | 16.43 | 16.50 | 16.24 | 16.33 | 486,738 | -0.04(-0.27%) |
Dec 16, 2019 | 16.70 | 16.70 | 16.27 | 16.37 | 238,310 | -0.17(-1.03%) |
Dec 13, 2019 | 16.65 | 16.82 | 16.40 | 16.54 | 161,850 | -0.07(-0.43%) |
Dec 12, 2019 | 16.73 | 16.91 | 16.56 | 16.61 | 289,978 | -0.09(-0.54%) |
Dec 11, 2019 | 16.84 | 16.88 | 16.66 | 16.70 | 249,298 | +0.01(+0.05%) |
Dec 10, 2019 | 16.88 | 16.99 | 16.52 | 16.69 | 216,199 | -0.23(-1.37%) |
Dec 09, 2019 | 16.55 | 16.96 | 16.55 | 16.93 | 296,575 | +0.41(+2.49%) |
Dec 06, 2019 | 16.52 | 16.78 | 16.50 | 16.52 | 284,356 | +0.25(+1.54%) |
Dec 05, 2019 | 16.25 | 16.36 | 16.14 | 16.26 | 293,911 | +0.04(+0.28%) |
Dec 04, 2019 | 16.08 | 16.52 | 16.08 | 16.22 | 243,722 | +0.28(+1.74%) |
Dec 03, 2019 | 15.74 | 16.02 | 15.61 | 15.94 | 206,278 | -0.03(-0.17%) |
Dec 02, 2019 | 16.03 | 16.11 | 15.88 | 15.97 | 166,573 | +0.00(+0.00%) |
Nov 29, 2019 | 16.37 | 16.40 | 15.92 | 15.97 | 68,518 | -0.33(-2.03%) |
Nov 27, 2019 | 16.24 | 16.30 | 16.05 | 16.30 | 99,815 | +0.19(+1.17%) |
Nov 26, 2019 | 16.05 | 16.26 | 15.92 | 16.11 | 173,933 | +0.06(+0.39%) |
Nov 25, 2019 | 15.65 | 16.06 | 15.63 | 16.05 | 355,539 | +0.43(+2.75%) |
Nov 22, 2019 | 15.87 | 15.91 | 15.61 | 15.62 | 169,451 | -0.11(-0.68%) |
Nov 21, 2019 | 15.84 | 15.90 | 15.73 | 15.73 | 223,795 | -0.02(-0.11%) |
Nov 20, 2019 | 15.91 | 16.08 | 15.68 | 15.75 | 378,573 | -0.28(-1.73%) |
Nov 19, 2019 | 16.10 | 16.28 | 16.01 | 16.02 | 189,934 | +0.01(+0.06%) |
Nov 18, 2019 | 15.95 | 16.26 | 15.88 | 16.01 | 221,918 | +0.07(+0.45%) |
Nov 15, 2019 | 16.35 | 16.38 | 15.82 | 15.94 | 231,263 | -0.27(-1.66%) |
Nov 14, 2019 | 16.20 | 16.27 | 16.09 | 16.21 | 193,886 | -0.04(-0.22%) |
Nov 13, 2019 | 16.10 | 16.41 | 16.04 | 16.25 | 245,998 | -0.02(-0.11%) |
Nov 12, 2019 | 16.41 | 16.59 | 16.26 | 16.26 | 211,179 | -0.16(-0.98%) |
Nov 11, 2019 | 16.48 | 16.54 | 16.33 | 16.43 | 173,368 | -0.24(-1.45%) |
Nov 08, 2019 | 16.63 | 16.86 | 16.52 | 16.67 | 143,296 | +0.00(+0.00%) |
Nov 07, 2019 | 16.67 | 16.70 | 16.39 | 16.67 | 138,241 | +0.22(+1.36%) |
Nov 06, 2019 | 16.81 | 16.99 | 16.41 | 16.44 | 212,796 | -0.34(-2.03%) |
Nov 05, 2019 | 16.44 | 17.03 | 16.44 | 16.78 | 194,163 | +0.42(+2.57%) |
Nov 04, 2019 | 16.48 | 16.56 | 16.12 | 16.36 | 246,974 | +0.13(+0.77%) |