Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.30 | 15.31 | 14.69 | 14.83 | 777,134 | -0.65(-4.20%) |
Nov 27, 2020 | 15.25 | 15.76 | 15.18 | 15.48 | 561,200 | +0.24(+1.57%) |
Nov 25, 2020 | 15.45 | 15.60 | 15.13 | 15.24 | 445,900 | -0.41(-2.62%) |
Nov 24, 2020 | 15.91 | 16.31 | 15.64 | 15.65 | 706,920 | +0.16(+1.03%) |
Nov 23, 2020 | 15.41 | 15.92 | 15.36 | 15.49 | 879,945 | +0.40(+2.65%) |
Nov 20, 2020 | 15.05 | 15.15 | 14.92 | 15.09 | 416,700 | -0.01(-0.07%) |
Nov 19, 2020 | 15.40 | 15.48 | 15.02 | 15.10 | 537,907 | -0.37(-2.39%) |
Nov 18, 2020 | 15.44 | 15.91 | 15.29 | 15.47 | 682,864 | +0.17(+1.11%) |
Nov 17, 2020 | 14.66 | 15.42 | 14.56 | 15.30 | 639,852 | +0.37(+2.48%) |
Nov 16, 2020 | 15.00 | 15.53 | 14.33 | 14.93 | 1,259,920 | +0.58(+4.04%) |
Nov 13, 2020 | 14.15 | 14.53 | 13.97 | 14.35 | 587,200 | +0.30(+2.14%) |
Nov 12, 2020 | 14.26 | 14.45 | 13.94 | 14.05 | 507,754 | -0.47(-3.24%) |
Nov 11, 2020 | 14.07 | 14.53 | 13.93 | 14.52 | 626,383 | +0.46(+3.27%) |
Nov 10, 2020 | 14.28 | 14.50 | 13.79 | 14.06 | 1,173,631 | +0.04(+0.29%) |
Nov 09, 2020 | 14.99 | 15.14 | 13.55 | 14.02 | 3,946,941 | +2.20(+18.61%) |
Nov 06, 2020 | 11.97 | 12.03 | 11.80 | 11.82 | 328,800 | -0.20(-1.66%) |
Nov 05, 2020 | 11.50 | 12.05 | 11.27 | 12.02 | 595,676 | +0.61(+5.35%) |
Nov 04, 2020 | 11.46 | 11.59 | 11.24 | 11.41 | 632,022 | -0.24(-2.06%) |
Nov 03, 2020 | 11.26 | 11.72 | 11.24 | 11.65 | 547,532 | +0.50(+4.48%) |
Nov 02, 2020 | 11.63 | 11.75 | 10.81 | 11.15 | 752,983 | -0.38(-3.30%) |
Oct 30, 2020 | 11.44 | 11.59 | 11.11 | 11.53 | 739,900 | +0.04(+0.35%) |
Oct 29, 2020 | 11.19 | 11.53 | 10.76 | 11.49 | 1,618,853 | -0.30(-2.54%) |
Oct 28, 2020 | 11.36 | 12.00 | 11.34 | 11.79 | 1,143,441 | +0.08(+0.68%) |
Oct 27, 2020 | 11.53 | 11.75 | 11.47 | 11.71 | 932,367 | +0.15(+1.30%) |
Oct 26, 2020 | 11.42 | 11.65 | 11.19 | 11.56 | 504,538 | +0.00(+0.00%) |
Oct 23, 2020 | 11.75 | 11.75 | 11.37 | 11.56 | 321,600 | -0.11(-0.94%) |
Oct 22, 2020 | 11.39 | 11.72 | 11.25 | 11.67 | 505,867 | +0.31(+2.73%) |
Oct 21, 2020 | 11.20 | 11.48 | 11.07 | 11.36 | 283,237 | +0.15(+1.34%) |
Oct 20, 2020 | 11.20 | 11.33 | 10.91 | 11.21 | 438,875 | +0.01(+0.09%) |
Oct 19, 2020 | 11.37 | 11.77 | 11.14 | 11.20 | 820,667 | +0.00(+0.00%) |
Oct 16, 2020 | 11.21 | 11.48 | 11.13 | 11.20 | 500,100 | -0.03(-0.27%) |
Oct 15, 2020 | 11.05 | 11.28 | 10.84 | 11.23 | 716,096 | +0.17(+1.54%) |
Oct 14, 2020 | 11.05 | 11.13 | 10.65 | 11.06 | 1,024,609 | -0.18(-1.60%) |
Oct 13, 2020 | 11.85 | 11.85 | 11.20 | 11.24 | 616,799 | -0.65(-5.47%) |
Oct 12, 2020 | 11.37 | 11.94 | 11.20 | 11.89 | 638,926 | +0.27(+2.32%) |
Oct 09, 2020 | 11.85 | 12.11 | 11.52 | 11.62 | 412,800 | +0.00(+0.00%) |
Oct 08, 2020 | 11.50 | 11.64 | 11.27 | 11.62 | 429,684 | +0.25(+2.20%) |
Oct 07, 2020 | 11.58 | 11.70 | 11.11 | 11.37 | 671,831 | -0.06(-0.52%) |
Oct 06, 2020 | 11.17 | 11.91 | 11.16 | 11.43 | 865,449 | +0.37(+3.35%) |
Oct 05, 2020 | 11.27 | 11.30 | 10.50 | 11.06 | 1,208,806 | -0.21(-1.86%) |
Oct 02, 2020 | 11.30 | 11.48 | 11.08 | 11.27 | 628,600 | -0.34(-2.93%) |
Oct 01, 2020 | 12.20 | 12.20 | 11.58 | 11.61 | 876,683 | -0.35(-2.93%) |
Sep 30, 2020 | 11.96 | 12.26 | 11.93 | 11.96 | 530,125 | +0.01(+0.08%) |
Sep 29, 2020 | 12.13 | 12.15 | 11.84 | 11.95 | 503,666 | -0.21(-1.73%) |
Sep 28, 2020 | 12.42 | 12.53 | 12.07 | 12.16 | 461,094 | -0.07(-0.57%) |
Sep 25, 2020 | 11.81 | 12.23 | 11.71 | 12.23 | 656,900 | +0.43(+3.64%) |
Sep 24, 2020 | 12.00 | 12.11 | 11.59 | 11.80 | 584,675 | -0.25(-2.07%) |
Sep 23, 2020 | 13.05 | 13.23 | 12.03 | 12.05 | 1,168,987 | -1.10(-8.37%) |
Sep 22, 2020 | 12.78 | 13.68 | 12.62 | 13.15 | 2,985,719 | +0.42(+3.30%) |
Sep 21, 2020 | 13.14 | 13.24 | 12.55 | 12.73 | 750,934 | -0.68(-5.07%) |
Sep 18, 2020 | 13.31 | 13.58 | 13.16 | 13.41 | 582,200 | +0.08(+0.60%) |
Sep 17, 2020 | 13.59 | 13.73 | 13.29 | 13.33 | 849,482 | -0.28(-2.06%) |
Sep 16, 2020 | 13.68 | 14.02 | 13.45 | 13.61 | 967,687 | +0.02(+0.15%) |
Sep 15, 2020 | 13.33 | 14.25 | 13.23 | 13.59 | 984,661 | +0.27(+2.03%) |
Sep 14, 2020 | 13.56 | 13.90 | 13.29 | 13.32 | 997,605 | -0.14(-1.04%) |
Sep 11, 2020 | 14.40 | 14.40 | 13.20 | 13.46 | 1,245,200 | -0.85(-5.94%) |
Sep 10, 2020 | 14.97 | 15.24 | 14.20 | 14.31 | 702,399 | -0.60(-4.02%) |
Sep 09, 2020 | 15.30 | 15.30 | 13.95 | 14.91 | 1,206,639 | -0.30(-1.97%) |
Sep 08, 2020 | 15.75 | 15.86 | 15.05 | 15.21 | 938,458 | -0.80(-5.00%) |
Sep 04, 2020 | 15.81 | 16.12 | 15.42 | 16.01 | 974,600 | +0.61(+3.96%) |
Sep 03, 2020 | 15.92 | 16.05 | 15.12 | 15.40 | 832,413 | -0.49(-3.08%) |
Sep 02, 2020 | 15.35 | 16.00 | 15.05 | 15.89 | 1,096,827 | +0.85(+5.65%) |
Sep 01, 2020 | 15.40 | 15.45 | 14.77 | 15.04 | 961,176 | -0.33(-2.15%) |
Aug 31, 2020 | 15.68 | 16.10 | 15.33 | 15.37 | 1,014,700 | -0.33(-2.10%) |
Aug 28, 2020 | 15.57 | 15.73 | 15.27 | 15.70 | 743,600 | +0.24(+1.55%) |
Aug 27, 2020 | 14.79 | 15.54 | 14.73 | 15.46 | 2,259,448 | +0.76(+5.17%) |
Aug 26, 2020 | 14.61 | 14.82 | 14.44 | 14.70 | 806,007 | +0.14(+0.96%) |
Aug 25, 2020 | 14.49 | 14.68 | 13.74 | 14.56 | 1,454,676 | +0.17(+1.18%) |
Aug 24, 2020 | 13.34 | 14.44 | 13.08 | 14.39 | 1,341,962 | +1.26(+9.60%) |
Aug 21, 2020 | 13.09 | 13.27 | 12.87 | 13.13 | 718,900 | -0.11(-0.83%) |
Aug 20, 2020 | 13.12 | 13.53 | 12.97 | 13.24 | 710,218 | +0.03(+0.23%) |
Aug 19, 2020 | 12.97 | 13.51 | 12.92 | 13.21 | 904,439 | +0.32(+2.48%) |
Aug 18, 2020 | 12.90 | 13.15 | 12.63 | 12.89 | 679,956 | -0.01(-0.08%) |
Aug 17, 2020 | 12.85 | 12.95 | 12.58 | 12.90 | 531,276 | +0.09(+0.70%) |
Aug 14, 2020 | 12.53 | 12.99 | 12.41 | 12.81 | 332,000 | +0.21(+1.67%) |
Aug 13, 2020 | 12.22 | 12.78 | 12.07 | 12.60 | 586,841 | +0.47(+3.87%) |
Aug 12, 2020 | 12.90 | 12.96 | 12.06 | 12.13 | 623,471 | -0.51(-4.03%) |
Aug 11, 2020 | 12.22 | 13.06 | 12.22 | 12.64 | 1,398,057 | +0.71(+5.95%) |
Aug 10, 2020 | 11.86 | 12.01 | 11.63 | 11.93 | 677,700 | +0.07(+0.59%) |
Aug 07, 2020 | 11.48 | 12.09 | 11.35 | 11.86 | 1,128,800 | +0.38(+3.31%) |
Aug 06, 2020 | 11.88 | 11.89 | 11.44 | 11.48 | 680,151 | -0.42(-3.53%) |
Aug 05, 2020 | 11.60 | 11.99 | 11.53 | 11.90 | 765,644 | +0.42(+3.66%) |
Aug 04, 2020 | 11.30 | 11.74 | 11.30 | 11.48 | 582,675 | +0.15(+1.32%) |
Aug 03, 2020 | 11.28 | 11.43 | 11.00 | 11.33 | 747,122 | +0.04(+0.35%) |
Jul 31, 2020 | 11.56 | 11.56 | 11.14 | 11.29 | 780,900 | -0.35(-3.01%) |
Jul 30, 2020 | 11.23 | 12.18 | 11.06 | 11.64 | 1,063,824 | +0.42(+3.74%) |
Jul 29, 2020 | 12.86 | 13.09 | 10.82 | 11.22 | 2,714,518 | -1.34(-10.67%) |
Jul 28, 2020 | 12.47 | 13.07 | 12.47 | 12.56 | 799,507 | -0.08(-0.63%) |
Jul 27, 2020 | 12.63 | 12.70 | 12.17 | 12.64 | 512,910 | +0.12(+0.96%) |
Jul 24, 2020 | 12.36 | 12.68 | 11.80 | 12.52 | 755,200 | -0.32(-2.49%) |
Jul 23, 2020 | 12.86 | 12.97 | 12.44 | 12.84 | 739,386 | -0.07(-0.54%) |
Jul 22, 2020 | 13.00 | 13.29 | 12.73 | 12.91 | 847,105 | -0.15(-1.15%) |
Jul 21, 2020 | 13.51 | 13.78 | 13.00 | 13.06 | 856,655 | -0.29(-2.17%) |
Jul 20, 2020 | 13.29 | 13.71 | 13.18 | 13.35 | 1,102,642 | -0.05(-0.37%) |
Jul 17, 2020 | 13.52 | 13.62 | 13.20 | 13.40 | 1,086,900 | -0.19(-1.40%) |
Jul 16, 2020 | 12.66 | 13.62 | 12.48 | 13.59 | 2,599,691 | +0.76(+5.92%) |
Jul 15, 2020 | 11.74 | 13.23 | 11.70 | 12.83 | 2,246,140 | +1.57(+13.94%) |
Jul 14, 2020 | 11.28 | 11.54 | 11.03 | 11.26 | 1,268,991 | -0.15(-1.31%) |
Jul 13, 2020 | 12.02 | 12.14 | 11.22 | 11.41 | 977,555 | -0.58(-4.84%) |
Jul 10, 2020 | 11.56 | 12.08 | 11.48 | 11.99 | 658,200 | +0.40(+3.45%) |
Jul 09, 2020 | 11.47 | 11.78 | 11.18 | 11.59 | 801,655 | +0.06(+0.52%) |
Jul 08, 2020 | 11.20 | 11.71 | 11.01 | 11.53 | 916,958 | +0.36(+3.22%) |
Jul 07, 2020 | 11.31 | 11.47 | 10.99 | 11.17 | 633,998 | -0.32(-2.79%) |
Jul 06, 2020 | 10.73 | 11.59 | 10.70 | 11.49 | 1,355,060 | +0.94(+8.91%) |
Jul 02, 2020 | 11.42 | 11.42 | 10.52 | 10.55 | 858,600 | -0.65(-5.80%) |
Jul 01, 2020 | 11.20 | 11.51 | 11.00 | 11.20 | 1,123,677 | -0.01(-0.09%) |
Jun 30, 2020 | 11.17 | 11.49 | 11.00 | 11.21 | 877,720 | +0.08(+0.72%) |
Jun 29, 2020 | 10.78 | 11.19 | 10.31 | 11.13 | 1,417,278 | +0.59(+5.60%) |
Jun 26, 2020 | 10.76 | 10.83 | 10.34 | 10.54 | 1,924,600 | -0.32(-2.95%) |
Jun 25, 2020 | 10.97 | 11.09 | 10.70 | 10.86 | 829,376 | -0.24(-2.16%) |
Jun 24, 2020 | 11.55 | 11.60 | 10.67 | 11.10 | 1,058,685 | -0.48(-4.15%) |
Jun 23, 2020 | 11.55 | 11.65 | 11.15 | 11.58 | 1,245,919 | +0.13(+1.14%) |
Jun 22, 2020 | 11.70 | 11.70 | 11.21 | 11.45 | 1,010,113 | -0.28(-2.39%) |
Jun 19, 2020 | 12.30 | 12.59 | 11.68 | 11.73 | 1,277,400 | -0.47(-3.85%) |
Jun 18, 2020 | 12.20 | 12.37 | 11.80 | 12.20 | 1,861,387 | +0.00(+0.00%) |
Jun 17, 2020 | 12.66 | 12.66 | 12.16 | 12.20 | 774,009 | -0.45(-3.56%) |
Jun 16, 2020 | 13.67 | 13.73 | 12.53 | 12.65 | 1,279,672 | -0.49(-3.73%) |
Jun 15, 2020 | 12.22 | 13.81 | 12.04 | 13.14 | 2,839,560 | +0.36(+2.82%) |
Jun 12, 2020 | 13.08 | 13.19 | 12.18 | 12.78 | 1,134,700 | +0.16(+1.27%) |
Jun 11, 2020 | 12.74 | 12.94 | 12.42 | 12.62 | 1,152,817 | -0.80(-5.96%) |
Jun 10, 2020 | 14.22 | 14.22 | 13.11 | 13.42 | 665,002 | -0.53(-3.80%) |
Jun 09, 2020 | 13.90 | 14.05 | 13.35 | 13.95 | 719,664 | -0.07(-0.50%) |
Jun 08, 2020 | 14.29 | 14.41 | 13.69 | 14.02 | 882,760 | +0.13(+0.94%) |
Jun 05, 2020 | 14.01 | 14.41 | 13.70 | 13.89 | 1,152,200 | +0.45(+3.35%) |
Jun 04, 2020 | 13.17 | 13.63 | 12.71 | 13.44 | 1,209,248 | +0.16(+1.20%) |
Jun 03, 2020 | 13.18 | 13.85 | 13.06 | 13.28 | 871,256 | +0.24(+1.84%) |
Jun 02, 2020 | 13.10 | 13.53 | 12.73 | 13.04 | 745,420 | +0.17(+1.32%) |
Jun 01, 2020 | 12.58 | 13.05 | 12.43 | 12.87 | 985,480 | +0.26(+2.06%) |
May 29, 2020 | 12.00 | 12.80 | 11.80 | 12.61 | 1,022,400 | +0.43(+3.53%) |
May 28, 2020 | 13.34 | 13.50 | 12.17 | 12.18 | 1,032,373 | -1.04(-7.87%) |
May 27, 2020 | 12.88 | 13.39 | 12.77 | 13.22 | 1,212,596 | +0.61(+4.84%) |
May 26, 2020 | 13.34 | 13.56 | 12.57 | 12.61 | 1,311,168 | +0.01(+0.08%) |
May 22, 2020 | 12.69 | 12.69 | 12.16 | 12.60 | 631,300 | -0.09(-0.71%) |
May 21, 2020 | 12.13 | 12.75 | 11.96 | 12.69 | 638,123 | +0.44(+3.59%) |
May 20, 2020 | 11.99 | 12.43 | 11.97 | 12.25 | 555,891 | +0.54(+4.61%) |
May 19, 2020 | 11.92 | 12.40 | 11.68 | 11.71 | 631,854 | -0.30(-2.50%) |
May 18, 2020 | 11.86 | 12.33 | 11.85 | 12.01 | 749,273 | +0.65(+5.72%) |
May 15, 2020 | 11.42 | 11.53 | 11.13 | 11.36 | 904,900 | -0.13(-1.13%) |
May 14, 2020 | 11.30 | 11.90 | 10.88 | 11.49 | 803,785 | -0.14(-1.20%) |
May 13, 2020 | 11.80 | 12.05 | 11.54 | 11.63 | 1,506,078 | -0.17(-1.44%) |
May 12, 2020 | 12.16 | 12.25 | 11.80 | 11.80 | 660,609 | -0.33(-2.72%) |
May 11, 2020 | 12.36 | 12.55 | 12.00 | 12.13 | 609,034 | -0.02(-0.16%) |
May 08, 2020 | 12.00 | 12.21 | 11.83 | 12.15 | 528,800 | +0.34(+2.88%) |
May 07, 2020 | 11.45 | 12.04 | 11.34 | 11.81 | 982,754 | +0.45(+3.96%) |
May 06, 2020 | 11.68 | 11.85 | 11.26 | 11.36 | 694,873 | -0.25(-2.15%) |
May 05, 2020 | 11.97 | 12.14 | 11.58 | 11.61 | 880,619 | -0.22(-1.86%) |
May 04, 2020 | 11.25 | 11.90 | 10.78 | 11.83 | 1,748,776 | +0.22(+1.89%) |
May 01, 2020 | 11.03 | 11.62 | 10.63 | 11.61 | 1,323,700 | +0.11(+0.96%) |
Apr 30, 2020 | 12.21 | 12.41 | 11.31 | 11.50 | 2,057,922 | -1.09(-8.66%) |
Apr 29, 2020 | 12.56 | 12.90 | 12.27 | 12.59 | 1,686,482 | +0.40(+3.28%) |
Apr 28, 2020 | 12.07 | 12.54 | 11.53 | 12.19 | 1,294,873 | +1.11(+10.02%) |
Apr 27, 2020 | 10.92 | 11.34 | 10.82 | 11.08 | 766,203 | +0.44(+4.14%) |
Apr 24, 2020 | 10.50 | 10.92 | 10.30 | 10.64 | 1,105,300 | -0.37(-3.36%) |
Apr 23, 2020 | 10.82 | 11.42 | 10.66 | 11.01 | 761,647 | +0.09(+0.82%) |
Apr 22, 2020 | 11.79 | 11.89 | 10.87 | 10.92 | 1,009,206 | -0.65(-5.62%) |
Apr 21, 2020 | 11.69 | 12.10 | 11.11 | 11.57 | 1,426,568 | -0.27(-2.28%) |
Apr 20, 2020 | 11.32 | 12.57 | 11.10 | 11.84 | 2,026,697 | +0.81(+7.34%) |
Apr 17, 2020 | 10.94 | 11.24 | 10.11 | 11.03 | 2,009,300 | +0.91(+8.99%) |
Apr 16, 2020 | 10.22 | 10.38 | 9.750 | 10.12 | 1,046,918 | -0.10(-0.98%) |
Apr 15, 2020 | 9.940 | 10.40 | 9.630 | 10.22 | 1,716,820 | -0.26(-2.48%) |
Apr 14, 2020 | 10.61 | 10.84 | 10.04 | 10.48 | 1,446,826 | +0.26(+2.54%) |
Apr 13, 2020 | 10.73 | 10.90 | 10.10 | 10.22 | 995,965 | -0.51(-4.75%) |
Apr 09, 2020 | 10.47 | 11.25 | 10.40 | 10.73 | 1,361,900 | +0.45(+4.38%) |
Apr 08, 2020 | 10.16 | 10.51 | 9.960 | 10.28 | 1,420,192 | +0.15(+1.48%) |
Apr 07, 2020 | 10.84 | 10.89 | 9.830 | 10.13 | 1,399,603 | +0.21(+2.12%) |
Apr 06, 2020 | 9.970 | 10.39 | 9.320 | 9.920 | 1,607,493 | +0.59(+6.32%) |
Apr 03, 2020 | 8.750 | 9.499 | 8.410 | 9.330 | 1,226,000 | +0.53(+6.02%) |
Apr 02, 2020 | 8.330 | 9.153 | 8.310 | 8.800 | 1,037,336 | +0.42(+5.01%) |
Apr 01, 2020 | 8.830 | 8.990 | 8.250 | 8.380 | 1,162,086 | -0.67(-7.40%) |
Mar 31, 2020 | 8.580 | 9.381 | 8.500 | 9.050 | 1,346,724 | +0.52(+6.10%) |
Mar 30, 2020 | 9.090 | 9.490 | 8.520 | 8.530 | 929,318 | -0.55(-6.06%) |
Mar 27, 2020 | 9.630 | 9.990 | 8.730 | 9.080 | 1,591,700 | -1.17(-11.41%) |
Mar 26, 2020 | 10.31 | 10.98 | 9.910 | 10.25 | 1,102,725 | +0.11(+1.08%) |
Mar 25, 2020 | 11.08 | 11.31 | 10.01 | 10.14 | 1,261,045 | -0.56(-5.23%) |
Mar 24, 2020 | 11.26 | 12.13 | 10.22 | 10.70 | 1,428,012 | -0.06(-0.56%) |
Mar 23, 2020 | 10.70 | 11.19 | 10.01 | 10.76 | 1,156,071 | +0.18(+1.70%) |
Mar 20, 2020 | 12.06 | 12.88 | 10.16 | 10.58 | 2,820,500 | -0.89(-7.76%) |
Mar 19, 2020 | 7.200 | 12.44 | 7.190 | 11.47 | 3,872,113 | +4.27(+59.31%) |
Mar 18, 2020 | 6.530 | 7.490 | 6.010 | 7.200 | 3,355,580 | +0.04(+0.56%) |
Mar 17, 2020 | 9.010 | 9.050 | 7.060 | 7.160 | 2,368,787 | -1.99(-21.75%) |
Mar 16, 2020 | 9.340 | 10.05 | 8.910 | 9.150 | 1,538,321 | -1.95(-17.57%) |
Mar 13, 2020 | 11.35 | 11.58 | 10.22 | 11.10 | 2,550,700 | +0.25(+2.30%) |
Mar 12, 2020 | 13.58 | 13.88 | 10.77 | 10.85 | 2,025,791 | -3.76(-25.74%) |
Mar 11, 2020 | 14.90 | 15.07 | 14.27 | 14.61 | 1,222,881 | -0.67(-4.38%) |
Mar 10, 2020 | 14.74 | 15.53 | 14.18 | 15.28 | 2,188,290 | +0.83(+5.74%) |
Mar 09, 2020 | 14.46 | 14.81 | 14.00 | 14.45 | 1,743,306 | -0.58(-3.86%) |
Mar 06, 2020 | 14.32 | 15.68 | 14.22 | 15.03 | 2,217,700 | +0.21(+1.42%) |
Mar 05, 2020 | 15.07 | 15.11 | 14.39 | 14.82 | 1,702,212 | -0.68(-4.39%) |
Mar 04, 2020 | 15.35 | 15.57 | 14.54 | 15.50 | 1,937,502 | +0.18(+1.17%) |
Mar 03, 2020 | 15.52 | 15.92 | 15.01 | 15.32 | 1,016,568 | -0.18(-1.16%) |
Mar 02, 2020 | 15.69 | 15.90 | 15.28 | 15.50 | 1,672,748 | -0.08(-0.51%) |
Feb 28, 2020 | 14.91 | 16.07 | 14.85 | 15.58 | 1,425,500 | +0.24(+1.56%) |
Feb 27, 2020 | 14.98 | 16.07 | 14.80 | 15.34 | 1,701,297 | -0.13(-0.84%) |
Feb 26, 2020 | 15.84 | 16.14 | 15.22 | 15.47 | 1,060,818 | -0.51(-3.19%) |
Feb 25, 2020 | 16.56 | 16.59 | 15.90 | 15.98 | 1,027,838 | -0.60(-3.62%) |
Feb 24, 2020 | 16.40 | 16.68 | 16.25 | 16.58 | 907,721 | -0.32(-1.89%) |
Feb 21, 2020 | 17.08 | 17.22 | 16.77 | 16.90 | 737,300 | -0.30(-1.74%) |
Feb 20, 2020 | 17.60 | 17.82 | 16.86 | 17.20 | 1,810,594 | +0.10(+0.58%) |
Feb 19, 2020 | 17.10 | 17.46 | 17.08 | 17.10 | 1,491,723 | +0.00(+0.00%) |
Feb 18, 2020 | 17.64 | 17.85 | 17.07 | 17.10 | 993,476 | -0.72(-4.04%) |
Feb 14, 2020 | 17.58 | 17.90 | 17.48 | 17.82 | 512,000 | +0.21(+1.19%) |
Feb 13, 2020 | 17.63 | 17.71 | 17.48 | 17.61 | 395,879 | -0.16(-0.90%) |
Feb 12, 2020 | 17.30 | 18.08 | 17.26 | 17.77 | 855,156 | +0.66(+3.86%) |
Feb 11, 2020 | 17.15 | 17.37 | 16.89 | 17.11 | 989,063 | -0.04(-0.23%) |
Feb 10, 2020 | 17.14 | 17.48 | 17.05 | 17.15 | 845,810 | -0.02(-0.12%) |
Feb 07, 2020 | 17.90 | 17.93 | 17.17 | 17.17 | 870,500 | -0.82(-4.56%) |
Feb 06, 2020 | 17.86 | 18.07 | 17.76 | 17.99 | 746,734 | +0.28(+1.58%) |
Feb 05, 2020 | 17.10 | 18.04 | 17.08 | 17.71 | 874,532 | +0.85(+5.04%) |
Feb 04, 2020 | 16.99 | 17.28 | 16.79 | 16.86 | 673,000 | +0.04(+0.24%) |
Feb 03, 2020 | 16.63 | 17.02 | 16.57 | 16.82 | 1,053,246 | +0.28(+1.69%) |
Jan 31, 2020 | 17.07 | 17.15 | 16.29 | 16.54 | 995,100 | -0.60(-3.50%) |
Jan 30, 2020 | 16.96 | 17.21 | 16.74 | 17.14 | 468,899 | +0.02(+0.12%) |
Jan 29, 2020 | 17.57 | 17.65 | 16.95 | 17.12 | 831,723 | -0.42(-2.39%) |
Jan 28, 2020 | 17.30 | 17.72 | 17.17 | 17.54 | 634,804 | +0.33(+1.92%) |
Jan 27, 2020 | 17.63 | 17.70 | 17.05 | 17.21 | 1,028,205 | -0.76(-4.23%) |
Jan 24, 2020 | 18.25 | 18.35 | 17.71 | 17.97 | 699,800 | -0.32(-1.75%) |
Jan 23, 2020 | 18.67 | 18.70 | 17.92 | 18.29 | 1,255,657 | -0.73(-3.84%) |
Jan 22, 2020 | 19.52 | 19.58 | 18.89 | 19.02 | 647,532 | -0.52(-2.66%) |
Jan 21, 2020 | 20.19 | 20.30 | 19.50 | 19.54 | 326,228 | -0.88(-4.31%) |
Jan 17, 2020 | 20.65 | 20.73 | 20.38 | 20.42 | 236,100 | -0.09(-0.44%) |
Jan 16, 2020 | 20.42 | 20.57 | 20.33 | 20.51 | 279,600 | +0.27(+1.33%) |
Jan 15, 2020 | 20.16 | 20.50 | 20.16 | 20.24 | 285,473 | +0.07(+0.35%) |
Jan 14, 2020 | 19.81 | 20.18 | 19.76 | 20.17 | 340,772 | +0.25(+1.26%) |
Jan 13, 2020 | 19.60 | 19.95 | 19.54 | 19.92 | 205,348 | +0.29(+1.48%) |
Jan 10, 2020 | 19.64 | 19.74 | 19.45 | 19.63 | 356,700 | +0.03(+0.15%) |
Jan 09, 2020 | 20.00 | 20.28 | 19.43 | 19.60 | 354,576 | -0.40(-2.00%) |
Jan 08, 2020 | 20.89 | 21.00 | 19.98 | 20.00 | 279,695 | -0.90(-4.31%) |
Jan 07, 2020 | 20.79 | 20.95 | 20.60 | 20.90 | 294,687 | +0.08(+0.38%) |
Jan 06, 2020 | 20.53 | 20.87 | 20.53 | 20.82 | 264,526 | +0.11(+0.53%) |
Jan 03, 2020 | 20.31 | 20.71 | 20.20 | 20.71 | 275,300 | +0.21(+1.02%) |
Jan 02, 2020 | 20.39 | 20.50 | 20.25 | 20.50 | 776,549 | +0.07(+0.34%) |
Dec 31, 2019 | 20.63 | 20.84 | 20.38 | 20.43 | 251,100 | -0.20(-0.97%) |
Dec 30, 2019 | 20.87 | 20.88 | 20.53 | 20.63 | 265,131 | -0.15(-0.72%) |
Dec 27, 2019 | 21.31 | 21.31 | 20.65 | 20.78 | 231,700 | -0.37(-1.75%) |
Dec 26, 2019 | 21.00 | 21.25 | 20.03 | 21.15 | 389,802 | +0.01(+0.05%) |
Dec 24, 2019 | 20.95 | 21.18 | 20.89 | 21.14 | 160,000 | +0.08(+0.38%) |
Dec 23, 2019 | 21.98 | 21.98 | 20.89 | 21.06 | 432,678 | -0.82(-3.75%) |
Dec 20, 2019 | 22.21 | 22.26 | 21.85 | 21.88 | 425,500 | -0.19(-0.86%) |
Dec 19, 2019 | 22.14 | 22.16 | 21.88 | 22.07 | 329,285 | -0.09(-0.41%) |
Dec 18, 2019 | 22.28 | 22.35 | 22.13 | 22.16 | 254,891 | -0.13(-0.58%) |
Dec 17, 2019 | 22.02 | 22.35 | 21.96 | 22.29 | 357,408 | +0.23(+1.04%) |
Dec 16, 2019 | 22.10 | 22.33 | 22.00 | 22.06 | 214,981 | +0.14(+0.64%) |
Dec 13, 2019 | 21.67 | 21.93 | 21.53 | 21.92 | 217,000 | +0.25(+1.15%) |
Dec 12, 2019 | 21.36 | 21.75 | 21.36 | 21.67 | 371,769 | +0.19(+0.88%) |
Dec 11, 2019 | 21.44 | 21.62 | 21.25 | 21.48 | 144,039 | -0.01(-0.05%) |
Dec 10, 2019 | 21.60 | 21.74 | 21.41 | 21.49 | 160,388 | -0.13(-0.60%) |
Dec 09, 2019 | 21.80 | 21.88 | 21.60 | 21.62 | 176,234 | -0.22(-1.01%) |
Dec 06, 2019 | 21.70 | 21.91 | 21.70 | 21.84 | 209,600 | +0.29(+1.35%) |
Dec 05, 2019 | 21.65 | 21.72 | 21.38 | 21.55 | 172,871 | +0.11(+0.51%) |
Dec 04, 2019 | 21.29 | 21.68 | 21.19 | 21.44 | 219,767 | +0.24(+1.13%) |
Dec 03, 2019 | 21.21 | 21.24 | 20.95 | 21.20 | 158,830 | -0.12(-0.56%) |