Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.48 | 11.48 | 11.09 | 11.12 | 305,010 | -0.34(-2.96%) |
Nov 27, 2020 | 11.53 | 11.54 | 11.38 | 11.46 | 117,395 | -0.02(-0.18%) |
Nov 25, 2020 | 11.63 | 11.63 | 11.38 | 11.48 | 208,510 | -0.11(-0.96%) |
Nov 24, 2020 | 11.49 | 11.67 | 11.45 | 11.59 | 366,539 | +0.34(+2.98%) |
Nov 23, 2020 | 11.10 | 11.31 | 11.08 | 11.26 | 165,777 | +0.27(+2.43%) |
Nov 20, 2020 | 10.95 | 11.06 | 10.90 | 10.99 | 106,276 | +0.08(+0.70%) |
Nov 19, 2020 | 10.94 | 10.94 | 10.70 | 10.91 | 105,004 | -0.01(-0.06%) |
Nov 18, 2020 | 11.09 | 11.27 | 10.92 | 10.92 | 170,643 | -0.08(-0.69%) |
Nov 17, 2020 | 10.83 | 11.03 | 10.80 | 11.00 | 156,420 | +0.10(+0.89%) |
Nov 16, 2020 | 10.74 | 10.96 | 10.71 | 10.90 | 211,323 | +0.35(+3.35%) |
Nov 13, 2020 | 10.32 | 10.57 | 10.32 | 10.55 | 116,673 | +0.29(+2.84%) |
Nov 12, 2020 | 10.40 | 10.41 | 10.16 | 10.26 | 92,034 | -0.16(-1.50%) |
Nov 11, 2020 | 10.72 | 10.72 | 10.36 | 10.41 | 314,387 | -0.27(-2.56%) |
Nov 10, 2020 | 10.26 | 10.71 | 10.21 | 10.69 | 372,568 | +0.49(+4.82%) |
Nov 09, 2020 | 10.10 | 10.39 | 10.07 | 10.19 | 211,655 | +0.48(+4.99%) |
Nov 06, 2020 | 9.931 | 9.952 | 9.695 | 9.709 | 134,001 | -0.16(-1.61%) |
Nov 05, 2020 | 9.862 | 9.945 | 9.765 | 9.869 | 339,570 | +0.19(+2.00%) |
Nov 04, 2020 | 9.744 | 9.834 | 9.557 | 9.675 | 61,005 | -0.09(-0.92%) |
Nov 03, 2020 | 9.792 | 9.834 | 9.702 | 9.765 | 100,053 | +0.10(+1.00%) |
Nov 02, 2020 | 9.467 | 9.709 | 9.467 | 9.668 | 140,601 | +0.25(+2.65%) |
Oct 30, 2020 | 9.446 | 9.505 | 9.342 | 9.418 | 274,067 | -0.06(-0.66%) |
Oct 29, 2020 | 9.308 | 9.502 | 9.169 | 9.481 | 74,751 | +0.19(+2.09%) |
Oct 28, 2020 | 9.425 | 9.463 | 9.221 | 9.287 | 210,855 | -0.25(-2.61%) |
Oct 27, 2020 | 9.557 | 9.730 | 9.531 | 9.536 | 98,697 | -0.01(-0.07%) |
Oct 26, 2020 | 9.716 | 9.765 | 9.453 | 9.543 | 158,771 | -0.28(-2.82%) |
Oct 23, 2020 | 9.661 | 9.869 | 9.661 | 9.820 | 103,822 | +0.19(+1.94%) |
Oct 22, 2020 | 9.508 | 9.647 | 9.508 | 9.633 | 132,147 | +0.12(+1.24%) |
Oct 21, 2020 | 9.598 | 9.598 | 9.477 | 9.515 | 227,370 | -0.08(-0.79%) |
Oct 20, 2020 | 9.619 | 9.689 | 9.578 | 9.592 | 127,164 | +0.06(+0.58%) |
Oct 19, 2020 | 9.765 | 9.765 | 9.529 | 9.536 | 305,138 | -0.18(-1.85%) |
Oct 16, 2020 | 9.772 | 9.798 | 9.654 | 9.716 | 94,869 | -0.08(-0.78%) |
Oct 15, 2020 | 9.730 | 9.794 | 9.675 | 9.792 | 54,996 | +0.03(+0.28%) |
Oct 14, 2020 | 9.799 | 9.910 | 9.765 | 9.765 | 53,677 | -0.03(-0.28%) |
Oct 13, 2020 | 9.848 | 9.848 | 9.754 | 9.792 | 36,161 | -0.06(-0.58%) |
Oct 12, 2020 | 9.799 | 9.869 | 9.758 | 9.850 | 88,436 | +0.05(+0.52%) |
Oct 09, 2020 | 9.972 | 9.979 | 9.761 | 9.799 | 65,123 | -0.16(-1.60%) |
Oct 08, 2020 | 9.758 | 9.959 | 9.744 | 9.959 | 127,844 | +0.26(+2.72%) |
Oct 07, 2020 | 9.702 | 9.730 | 9.585 | 9.695 | 113,456 | +0.06(+0.57%) |
Oct 06, 2020 | 9.758 | 9.896 | 9.640 | 9.640 | 39,648 | -0.09(-0.93%) |
Oct 05, 2020 | 9.702 | 9.765 | 9.661 | 9.730 | 172,272 | +0.07(+0.72%) |
Oct 02, 2020 | 9.280 | 9.682 | 9.280 | 9.661 | 96,891 | +0.14(+1.45%) |
Oct 01, 2020 | 9.453 | 9.522 | 9.335 | 9.522 | 97,818 | +0.12(+1.23%) |
Sep 30, 2020 | 9.535 | 9.562 | 9.362 | 9.406 | 56,149 | +0.00(+0.00%) |
Sep 29, 2020 | 9.609 | 9.609 | 9.335 | 9.406 | 71,516 | -0.19(-1.96%) |
Sep 28, 2020 | 9.440 | 9.663 | 9.440 | 9.595 | 96,441 | +0.28(+3.04%) |
Sep 25, 2020 | 9.069 | 9.345 | 9.069 | 9.312 | 77,099 | +0.23(+2.53%) |
Sep 24, 2020 | 9.055 | 9.258 | 8.870 | 9.082 | 85,618 | +0.02(+0.22%) |
Sep 23, 2020 | 9.440 | 9.474 | 9.062 | 9.062 | 139,622 | -0.33(-3.53%) |
Sep 22, 2020 | 9.413 | 9.531 | 9.366 | 9.393 | 53,709 | -0.01(-0.07%) |
Sep 21, 2020 | 9.596 | 9.596 | 9.333 | 9.400 | 91,476 | -0.30(-3.13%) |
Sep 18, 2020 | 9.778 | 9.846 | 9.663 | 9.704 | 80,207 | -0.07(-0.76%) |
Sep 17, 2020 | 9.731 | 9.825 | 9.616 | 9.778 | 86,857 | +0.00(+0.00%) |
Sep 16, 2020 | 9.704 | 9.866 | 9.635 | 9.778 | 193,704 | +0.16(+1.69%) |
Sep 15, 2020 | 9.731 | 9.738 | 9.596 | 9.616 | 72,785 | -0.06(-0.63%) |
Sep 14, 2020 | 9.400 | 9.693 | 9.386 | 9.677 | 93,186 | +0.34(+3.62%) |
Sep 11, 2020 | 9.481 | 9.481 | 9.192 | 9.339 | 69,996 | -0.07(-0.79%) |
Sep 10, 2020 | 9.548 | 9.596 | 9.413 | 9.413 | 106,239 | -0.13(-1.35%) |
Sep 09, 2020 | 9.528 | 9.582 | 9.508 | 9.542 | 156,309 | +0.09(+1.00%) |
Sep 08, 2020 | 9.386 | 9.600 | 9.339 | 9.447 | 162,930 | +0.01(+0.14%) |
Sep 04, 2020 | 9.515 | 9.569 | 9.253 | 9.433 | 111,431 | +0.01(+0.14%) |
Sep 03, 2020 | 9.555 | 9.678 | 9.367 | 9.420 | 145,380 | -0.16(-1.69%) |
Sep 02, 2020 | 9.562 | 9.589 | 9.460 | 9.582 | 138,276 | -0.01(-0.07%) |
Sep 01, 2020 | 9.501 | 9.679 | 9.501 | 9.589 | 103,862 | +0.07(+0.78%) |
Aug 31, 2020 | 9.711 | 9.711 | 9.515 | 9.515 | 146,326 | -0.20(-2.09%) |
Aug 28, 2020 | 9.650 | 9.727 | 9.636 | 9.717 | 139,104 | +0.09(+0.98%) |
Aug 27, 2020 | 9.494 | 9.690 | 9.494 | 9.623 | 73,095 | +0.12(+1.28%) |
Aug 26, 2020 | 9.636 | 9.636 | 9.494 | 9.501 | 108,195 | -0.16(-1.64%) |
Aug 25, 2020 | 9.731 | 9.798 | 9.535 | 9.660 | 80,290 | -0.06(-0.66%) |
Aug 24, 2020 | 9.474 | 9.734 | 9.379 | 9.724 | 182,725 | +0.29(+3.08%) |
Aug 21, 2020 | 9.481 | 9.511 | 9.400 | 9.433 | 66,296 | -0.04(-0.43%) |
Aug 20, 2020 | 9.460 | 9.575 | 9.386 | 9.474 | 207,226 | -0.01(-0.14%) |
Aug 19, 2020 | 9.515 | 9.583 | 9.467 | 9.488 | 62,842 | -0.01(-0.14%) |
Aug 18, 2020 | 9.616 | 9.643 | 9.494 | 9.501 | 141,161 | -0.11(-1.13%) |
Aug 17, 2020 | 9.697 | 9.697 | 9.562 | 9.609 | 228,010 | -0.08(-0.84%) |
Aug 14, 2020 | 9.548 | 9.751 | 9.474 | 9.690 | 67,036 | +0.13(+1.34%) |
Aug 13, 2020 | 9.656 | 9.807 | 9.548 | 9.562 | 82,144 | -0.12(-1.26%) |
Aug 12, 2020 | 9.873 | 9.886 | 9.625 | 9.683 | 133,235 | -0.08(-0.83%) |
Aug 11, 2020 | 9.913 | 10.05 | 9.724 | 9.765 | 104,543 | -0.02(-0.21%) |
Aug 10, 2020 | 9.535 | 9.866 | 9.535 | 9.785 | 132,445 | +0.28(+2.91%) |
Aug 07, 2020 | 9.393 | 9.515 | 9.315 | 9.508 | 434,924 | +0.10(+1.08%) |
Aug 06, 2020 | 9.481 | 9.561 | 9.406 | 9.406 | 144,486 | -0.07(-0.78%) |
Aug 05, 2020 | 9.359 | 9.481 | 9.305 | 9.481 | 134,082 | +0.18(+1.89%) |
Aug 04, 2020 | 9.373 | 9.373 | 9.258 | 9.305 | 60,549 | -0.05(-0.58%) |
Aug 03, 2020 | 9.332 | 9.406 | 9.170 | 9.359 | 282,981 | +0.04(+0.44%) |
Jul 31, 2020 | 9.400 | 9.494 | 9.193 | 9.319 | 209,840 | -0.06(-0.65%) |
Jul 30, 2020 | 9.339 | 9.400 | 9.278 | 9.379 | 62,017 | -0.02(-0.22%) |
Jul 29, 2020 | 9.278 | 9.400 | 9.244 | 9.400 | 109,463 | +0.15(+1.61%) |
Jul 28, 2020 | 9.136 | 9.332 | 9.136 | 9.251 | 87,880 | +0.12(+1.33%) |
Jul 27, 2020 | 9.042 | 9.143 | 9.008 | 9.129 | 82,432 | +0.09(+1.05%) |
Jul 24, 2020 | 9.190 | 9.278 | 9.028 | 9.035 | 107,140 | -0.17(-1.84%) |
Jul 23, 2020 | 9.305 | 9.346 | 9.150 | 9.204 | 55,772 | -0.10(-1.09%) |
Jul 22, 2020 | 9.129 | 9.373 | 9.102 | 9.305 | 99,431 | +0.16(+1.70%) |
Jul 21, 2020 | 9.075 | 9.169 | 9.001 | 9.150 | 111,425 | +0.16(+1.73%) |
Jul 20, 2020 | 8.987 | 9.035 | 8.920 | 8.994 | 84,267 | -0.03(-0.37%) |
Jul 17, 2020 | 9.082 | 9.116 | 8.967 | 9.028 | 139,400 | -0.03(-0.30%) |
Jul 16, 2020 | 8.960 | 9.202 | 8.959 | 9.055 | 96,254 | -0.03(-0.30%) |
Jul 15, 2020 | 8.819 | 9.102 | 8.819 | 9.082 | 182,583 | +0.43(+5.00%) |
Jul 14, 2020 | 8.447 | 8.670 | 8.433 | 8.650 | 114,958 | +0.19(+2.24%) |
Jul 13, 2020 | 8.582 | 8.616 | 8.440 | 8.460 | 355,507 | -0.03(-0.40%) |
Jul 10, 2020 | 8.298 | 8.501 | 8.166 | 8.494 | 99,593 | +0.20(+2.44%) |
Jul 09, 2020 | 8.535 | 8.535 | 8.224 | 8.291 | 154,567 | -0.27(-3.16%) |
Jul 08, 2020 | 8.474 | 8.599 | 8.393 | 8.562 | 162,693 | +0.12(+1.44%) |
Jul 07, 2020 | 8.656 | 8.663 | 8.420 | 8.440 | 187,368 | -0.26(-3.03%) |
Jul 06, 2020 | 8.771 | 8.798 | 8.616 | 8.704 | 151,721 | +0.13(+1.50%) |
Jul 02, 2020 | 8.920 | 8.920 | 8.555 | 8.575 | 584,091 | -0.16(-1.86%) |
Jul 01, 2020 | 8.886 | 9.035 | 8.704 | 8.737 | 140,845 | -0.16(-1.75%) |
Jun 30, 2020 | 8.834 | 8.919 | 8.768 | 8.893 | 110,577 | +0.01(+0.15%) |
Jun 29, 2020 | 8.688 | 8.926 | 8.503 | 8.880 | 379,566 | +0.24(+2.83%) |
Jun 26, 2020 | 8.886 | 8.886 | 8.550 | 8.635 | 139,094 | -0.31(-3.42%) |
Jun 25, 2020 | 8.536 | 8.952 | 8.464 | 8.941 | 158,673 | +0.29(+3.31%) |
Jun 24, 2020 | 8.906 | 8.924 | 8.391 | 8.655 | 485,624 | -0.40(-4.45%) |
Jun 23, 2020 | 9.005 | 9.058 | 8.913 | 9.058 | 145,128 | +0.22(+2.47%) |
Jun 22, 2020 | 8.840 | 8.867 | 8.688 | 8.840 | 220,051 | -0.06(-0.67%) |
Jun 19, 2020 | 9.190 | 9.190 | 8.828 | 8.900 | 103,677 | -0.13(-1.39%) |
Jun 18, 2020 | 8.986 | 9.157 | 8.873 | 9.025 | 115,750 | -0.04(-0.44%) |
Jun 17, 2020 | 9.270 | 9.288 | 9.029 | 9.065 | 127,665 | -0.15(-1.65%) |
Jun 16, 2020 | 9.554 | 9.554 | 9.071 | 9.217 | 257,982 | +0.15(+1.60%) |
Jun 15, 2020 | 8.576 | 9.197 | 8.470 | 9.071 | 265,121 | +0.05(+0.51%) |
Jun 12, 2020 | 8.873 | 9.052 | 8.631 | 9.025 | 576,960 | +0.61(+7.22%) |
Jun 11, 2020 | 8.510 | 8.840 | 8.292 | 8.417 | 576,969 | -0.77(-8.41%) |
Jun 10, 2020 | 9.646 | 9.646 | 8.906 | 9.190 | 1,233,355 | -0.42(-4.33%) |
Jun 09, 2020 | 9.950 | 10.09 | 9.541 | 9.607 | 557,598 | -0.57(-5.58%) |
Jun 08, 2020 | 9.679 | 10.25 | 9.679 | 10.17 | 820,708 | +0.93(+10.08%) |
Jun 05, 2020 | 9.752 | 10.06 | 9.187 | 9.243 | 929,766 | +0.28(+3.17%) |
Jun 04, 2020 | 8.543 | 9.038 | 8.457 | 8.959 | 585,410 | +0.41(+4.79%) |
Jun 03, 2020 | 8.160 | 8.622 | 8.160 | 8.550 | 358,003 | +0.49(+6.07%) |
Jun 02, 2020 | 8.140 | 8.226 | 8.021 | 8.061 | 132,410 | -0.01(-0.08%) |
Jun 01, 2020 | 7.763 | 8.138 | 7.757 | 8.067 | 925,837 | +0.28(+3.65%) |
May 29, 2020 | 7.948 | 7.989 | 7.770 | 7.783 | 223,095 | -0.25(-3.12%) |
May 28, 2020 | 8.226 | 8.259 | 7.995 | 8.034 | 1,062,650 | -0.17(-2.01%) |
May 27, 2020 | 8.166 | 8.246 | 7.869 | 8.199 | 167,364 | +0.19(+2.39%) |
May 26, 2020 | 7.928 | 8.074 | 7.915 | 8.008 | 264,610 | +0.29(+3.77%) |
May 22, 2020 | 7.658 | 7.717 | 7.466 | 7.717 | 117,753 | +0.07(+0.95%) |
May 21, 2020 | 7.691 | 7.701 | 7.509 | 7.644 | 127,203 | -0.03(-0.43%) |
May 20, 2020 | 7.479 | 7.730 | 7.479 | 7.677 | 145,446 | +0.29(+3.94%) |
May 19, 2020 | 7.340 | 7.578 | 7.221 | 7.387 | 691,953 | +0.03(+0.36%) |
May 18, 2020 | 7.169 | 7.406 | 7.122 | 7.360 | 246,870 | +0.48(+6.91%) |
May 15, 2020 | 6.898 | 7.003 | 6.825 | 6.885 | 97,925 | -0.11(-1.51%) |
May 14, 2020 | 6.594 | 6.990 | 6.343 | 6.990 | 137,983 | +0.28(+4.13%) |
May 13, 2020 | 7.017 | 7.017 | 6.554 | 6.713 | 284,215 | -0.37(-5.22%) |
May 12, 2020 | 7.406 | 7.412 | 7.083 | 7.083 | 142,610 | -0.25(-3.42%) |
May 11, 2020 | 7.591 | 7.591 | 7.333 | 7.334 | 191,358 | -0.30(-3.98%) |
May 08, 2020 | 7.539 | 7.664 | 7.516 | 7.638 | 168,910 | +0.21(+2.85%) |
May 07, 2020 | 7.413 | 7.585 | 7.334 | 7.426 | 167,347 | +0.11(+1.54%) |
May 06, 2020 | 7.625 | 7.677 | 7.288 | 7.314 | 111,237 | -0.19(-2.55%) |
May 05, 2020 | 7.565 | 7.740 | 7.479 | 7.506 | 721,645 | +0.17(+2.34%) |
May 04, 2020 | 7.241 | 7.360 | 7.070 | 7.334 | 463,315 | +0.01(+0.18%) |
May 01, 2020 | 7.340 | 7.400 | 7.192 | 7.321 | 201,149 | -0.22(-2.89%) |
Apr 30, 2020 | 7.922 | 7.922 | 7.462 | 7.539 | 294,716 | -0.36(-4.60%) |
Apr 29, 2020 | 7.671 | 8.067 | 7.599 | 7.902 | 1,122,072 | +0.45(+6.03%) |
Apr 28, 2020 | 7.268 | 7.545 | 7.122 | 7.453 | 215,816 | +0.40(+5.72%) |
Apr 27, 2020 | 6.898 | 7.136 | 6.792 | 7.050 | 260,414 | +0.17(+2.40%) |
Apr 24, 2020 | 6.990 | 6.990 | 6.673 | 6.885 | 189,192 | -0.07(-1.04%) |
Apr 23, 2020 | 6.964 | 7.228 | 6.924 | 6.957 | 254,849 | -0.04(-0.57%) |
Apr 22, 2020 | 7.268 | 7.294 | 6.838 | 6.997 | 480,584 | -0.11(-1.58%) |
Apr 21, 2020 | 6.739 | 7.109 | 6.680 | 7.109 | 177,321 | +0.22(+3.26%) |
Apr 20, 2020 | 7.010 | 7.129 | 6.785 | 6.885 | 157,551 | -0.38(-5.19%) |
Apr 17, 2020 | 7.136 | 7.314 | 6.904 | 7.261 | 278,491 | +0.57(+8.49%) |
Apr 16, 2020 | 6.937 | 7.030 | 6.653 | 6.693 | 508,937 | -0.20(-2.97%) |
Apr 15, 2020 | 6.964 | 7.036 | 6.772 | 6.898 | 268,833 | -0.43(-5.86%) |
Apr 14, 2020 | 7.638 | 7.763 | 7.155 | 7.327 | 461,666 | -0.09(-1.25%) |
Apr 13, 2020 | 7.763 | 7.763 | 7.040 | 7.420 | 506,563 | -0.17(-2.26%) |
Apr 09, 2020 | 7.565 | 8.298 | 7.221 | 7.591 | 1,021,789 | +0.71(+10.37%) |
Apr 08, 2020 | 6.330 | 6.931 | 6.330 | 6.878 | 499,317 | +1.06(+18.30%) |
Apr 07, 2020 | 5.946 | 6.323 | 5.764 | 5.814 | 576,956 | +0.34(+6.15%) |
Apr 06, 2020 | 5.405 | 5.831 | 5.300 | 5.477 | 371,075 | +0.55(+11.13%) |
Apr 03, 2020 | 5.477 | 5.477 | 4.730 | 4.929 | 443,618 | -0.52(-9.58%) |
Apr 02, 2020 | 5.695 | 5.781 | 5.451 | 5.451 | 235,533 | -0.13(-2.37%) |
Apr 01, 2020 | 6.065 | 6.065 | 5.537 | 5.583 | 705,782 | -0.78(-12.27%) |
Mar 31, 2020 | 6.727 | 6.825 | 6.243 | 6.364 | 465,474 | -0.45(-6.54%) |
Mar 30, 2020 | 7.382 | 7.382 | 6.587 | 6.809 | 317,242 | -0.75(-9.93%) |
Mar 27, 2020 | 7.745 | 7.891 | 7.369 | 7.560 | 757,711 | -0.18(-2.38%) |
Mar 26, 2020 | 6.937 | 8.559 | 6.937 | 7.745 | 990,614 | +1.44(+22.93%) |
Mar 25, 2020 | 5.454 | 6.778 | 5.454 | 6.300 | 793,956 | +1.13(+21.92%) |
Mar 24, 2020 | 5.982 | 6.013 | 5.117 | 5.167 | 701,416 | -0.60(-10.38%) |
Mar 23, 2020 | 6.510 | 6.571 | 5.594 | 5.766 | 830,103 | -0.74(-11.44%) |
Mar 20, 2020 | 6.828 | 7.490 | 6.415 | 6.510 | 735,241 | +0.10(+1.59%) |
Mar 19, 2020 | 6.230 | 6.809 | 5.420 | 6.408 | 703,011 | -0.18(-2.71%) |
Mar 18, 2020 | 7.567 | 7.567 | 4.327 | 6.587 | 884,926 | -1.76(-21.05%) |
Mar 17, 2020 | 9.336 | 9.400 | 8.185 | 8.343 | 415,091 | -0.99(-10.57%) |
Mar 16, 2020 | 10.07 | 10.60 | 9.317 | 9.329 | 274,974 | -1.58(-14.47%) |
Mar 13, 2020 | 11.22 | 11.65 | 10.22 | 10.91 | 261,160 | +0.37(+3.52%) |
Mar 12, 2020 | 11.62 | 11.75 | 10.50 | 10.54 | 351,641 | -2.29(-17.83%) |
Mar 11, 2020 | 13.37 | 13.37 | 12.66 | 12.82 | 192,061 | -0.78(-5.74%) |
Mar 10, 2020 | 13.80 | 13.82 | 13.16 | 13.61 | 297,734 | +0.22(+1.66%) |
Mar 09, 2020 | 14.00 | 14.04 | 13.36 | 13.38 | 231,796 | -1.27(-8.64%) |
Mar 06, 2020 | 14.63 | 14.76 | 14.21 | 14.65 | 183,849 | -0.33(-2.21%) |
Mar 05, 2020 | 15.15 | 15.16 | 14.88 | 14.98 | 148,283 | -0.41(-2.68%) |
Mar 04, 2020 | 15.27 | 15.45 | 15.18 | 15.39 | 146,463 | +0.33(+2.20%) |
Mar 03, 2020 | 15.29 | 15.60 | 14.89 | 15.06 | 303,152 | -0.25(-1.66%) |
Mar 02, 2020 | 14.50 | 15.32 | 14.50 | 15.32 | 193,865 | +0.92(+6.36%) |
Feb 28, 2020 | 14.32 | 14.60 | 14.05 | 14.40 | 1,273,590 | -0.45(-3.04%) |
Feb 27, 2020 | 15.41 | 15.41 | 14.77 | 14.85 | 331,319 | -0.71(-4.58%) |
Feb 26, 2020 | 15.65 | 15.88 | 15.57 | 15.57 | 128,927 | -0.10(-0.61%) |
Feb 25, 2020 | 16.13 | 16.13 | 15.54 | 15.66 | 176,649 | -0.45(-2.80%) |
Feb 24, 2020 | 16.16 | 16.20 | 16.00 | 16.11 | 155,884 | -0.26(-1.59%) |
Feb 21, 2020 | 16.51 | 16.51 | 16.29 | 16.37 | 162,950 | -0.13(-0.77%) |
Feb 20, 2020 | 16.42 | 16.50 | 16.37 | 16.50 | 100,826 | +0.12(+0.74%) |
Feb 19, 2020 | 16.43 | 16.44 | 16.38 | 16.38 | 152,174 | +0.01(+0.04%) |
Feb 18, 2020 | 16.31 | 16.38 | 16.25 | 16.37 | 160,766 | +0.06(+0.35%) |
Feb 14, 2020 | 16.25 | 16.32 | 16.22 | 16.32 | 69,768 | +0.04(+0.23%) |
Feb 13, 2020 | 16.15 | 16.29 | 16.15 | 16.28 | 168,767 | +0.11(+0.71%) |
Feb 12, 2020 | 16.09 | 16.20 | 16.08 | 16.16 | 93,411 | +0.15(+0.91%) |
Feb 11, 2020 | 16.06 | 16.09 | 16.01 | 16.02 | 115,284 | -0.04(-0.28%) |
Feb 10, 2020 | 16.11 | 16.11 | 16.02 | 16.06 | 105,422 | -0.01(-0.04%) |
Feb 07, 2020 | 16.14 | 16.14 | 16.07 | 16.07 | 58,140 | -0.06(-0.39%) |
Feb 06, 2020 | 16.06 | 16.18 | 16.06 | 16.13 | 124,085 | +0.08(+0.48%) |
Feb 05, 2020 | 15.97 | 16.07 | 15.97 | 16.06 | 69,144 | +0.13(+0.80%) |
Feb 04, 2020 | 15.95 | 15.97 | 15.85 | 15.93 | 98,794 | +0.06(+0.36%) |
Feb 03, 2020 | 15.81 | 15.92 | 15.81 | 15.87 | 116,848 | +0.06(+0.40%) |
Jan 31, 2020 | 15.85 | 15.90 | 15.76 | 15.81 | 145,036 | -0.06(-0.36%) |
Jan 30, 2020 | 15.88 | 15.88 | 15.80 | 15.87 | 79,143 | -0.01(-0.08%) |
Jan 29, 2020 | 15.78 | 15.88 | 15.78 | 15.88 | 95,212 | +0.13(+0.80%) |
Jan 28, 2020 | 15.67 | 15.78 | 15.67 | 15.75 | 45,597 | +0.12(+0.74%) |
Jan 27, 2020 | 15.64 | 15.66 | 15.59 | 15.64 | 82,018 | -0.09(-0.57%) |
Jan 24, 2020 | 15.86 | 15.86 | 15.66 | 15.73 | 85,482 | -0.08(-0.52%) |
Jan 23, 2020 | 15.76 | 15.81 | 15.74 | 15.81 | 137,378 | +0.03(+0.20%) |
Jan 22, 2020 | 15.80 | 15.83 | 15.74 | 15.78 | 90,020 | +0.03(+0.20%) |
Jan 21, 2020 | 15.73 | 15.77 | 15.69 | 15.74 | 96,921 | +0.04(+0.24%) |
Jan 17, 2020 | 15.71 | 15.72 | 15.66 | 15.71 | 52,012 | +0.02(+0.14%) |
Jan 16, 2020 | 15.66 | 15.70 | 15.66 | 15.68 | 151,928 | +0.08(+0.48%) |
Jan 15, 2020 | 15.59 | 15.68 | 15.59 | 15.61 | 67,241 | +0.02(+0.15%) |
Jan 14, 2020 | 15.53 | 15.59 | 15.53 | 15.59 | 59,666 | +0.05(+0.31%) |
Jan 13, 2020 | 15.48 | 15.54 | 15.47 | 15.54 | 69,372 | +0.08(+0.55%) |
Jan 10, 2020 | 15.37 | 15.45 | 15.37 | 15.45 | 94,596 | +0.08(+0.54%) |
Jan 09, 2020 | 15.38 | 15.43 | 15.35 | 15.37 | 75,907 | +0.04(+0.29%) |
Jan 08, 2020 | 15.39 | 15.40 | 15.32 | 15.32 | 71,960 | -0.03(-0.21%) |
Jan 07, 2020 | 15.33 | 15.39 | 15.27 | 15.36 | 164,627 | +0.03(+0.17%) |
Jan 06, 2020 | 15.26 | 15.36 | 15.26 | 15.33 | 66,297 | +0.03(+0.21%) |
Jan 03, 2020 | 15.24 | 15.34 | 15.24 | 15.30 | 136,237 | +0.04(+0.29%) |
Jan 02, 2020 | 15.28 | 15.29 | 15.17 | 15.25 | 190,862 | -0.01(-0.04%) |
Dec 31, 2019 | 15.27 | 15.36 | 15.26 | 15.26 | 68,511 | -0.01(-0.04%) |
Dec 30, 2019 | 15.46 | 15.46 | 15.26 | 15.27 | 77,961 | -0.15(-0.95%) |
Dec 27, 2019 | 15.40 | 15.43 | 15.36 | 15.41 | 54,190 | +0.04(+0.24%) |
Dec 26, 2019 | 15.31 | 15.38 | 15.31 | 15.38 | 58,562 | +0.09(+0.61%) |
Dec 24, 2019 | 15.23 | 15.28 | 15.20 | 15.28 | 53,545 | +0.07(+0.44%) |
Dec 23, 2019 | 15.25 | 15.25 | 15.20 | 15.22 | 198,501 | -0.01(-0.04%) |
Dec 20, 2019 | 15.18 | 15.27 | 15.17 | 15.22 | 80,801 | +0.04(+0.24%) |
Dec 19, 2019 | 15.12 | 15.22 | 15.12 | 15.18 | 40,241 | +0.06(+0.40%) |
Dec 18, 2019 | 15.12 | 15.14 | 15.06 | 15.12 | 70,545 | +0.02(+0.14%) |
Dec 17, 2019 | 14.94 | 15.12 | 14.93 | 15.10 | 41,286 | +0.17(+1.11%) |
Dec 16, 2019 | 14.98 | 15.00 | 14.92 | 14.94 | 89,670 | +0.02(+0.12%) |
Dec 13, 2019 | 14.84 | 14.92 | 14.84 | 14.92 | 23,224 | +0.07(+0.47%) |
Dec 12, 2019 | 14.82 | 14.92 | 14.82 | 14.85 | 48,750 | +0.01(+0.09%) |
Dec 11, 2019 | 14.84 | 14.86 | 14.82 | 14.84 | 93,931 | -0.03(-0.22%) |
Dec 10, 2019 | 14.91 | 14.92 | 14.86 | 14.87 | 45,921 | -0.07(-0.50%) |
Dec 09, 2019 | 14.92 | 14.96 | 14.92 | 14.94 | 23,074 | +0.03(+0.21%) |
Dec 06, 2019 | 14.84 | 14.92 | 14.84 | 14.91 | 32,417 | +0.12(+0.80%) |
Dec 05, 2019 | 14.85 | 14.85 | 14.78 | 14.79 | 21,392 | -0.04(-0.25%) |
Dec 04, 2019 | 14.80 | 14.85 | 14.80 | 14.83 | 65,881 | +0.04(+0.25%) |
Dec 03, 2019 | 14.76 | 14.79 | 14.73 | 14.79 | 45,756 | -0.01(-0.04%) |