Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.75 | 16.83 | 16.53 | 16.65 | 1,431,710 | -0.19(-1.15%) |
Nov 27, 2020 | 17.25 | 17.25 | 16.71 | 16.85 | 254,000 | +0.06(+0.33%) |
Nov 25, 2020 | 16.61 | 16.84 | 16.54 | 16.79 | 831,000 | +0.16(+0.95%) |
Nov 24, 2020 | 16.62 | 16.76 | 16.37 | 16.63 | 991,985 | +0.22(+1.33%) |
Nov 23, 2020 | 16.25 | 16.51 | 16.14 | 16.41 | 730,795 | +0.24(+1.50%) |
Nov 20, 2020 | 16.07 | 16.34 | 16.01 | 16.17 | 539,500 | -0.01(-0.06%) |
Nov 19, 2020 | 16.12 | 16.30 | 15.94 | 16.18 | 635,920 | +0.01(+0.07%) |
Nov 18, 2020 | 16.46 | 16.59 | 16.14 | 16.17 | 696,315 | -0.27(-1.65%) |
Nov 17, 2020 | 16.29 | 16.57 | 16.18 | 16.44 | 1,064,130 | +0.05(+0.29%) |
Nov 16, 2020 | 16.57 | 16.57 | 16.30 | 16.39 | 795,940 | +0.02(+0.13%) |
Nov 13, 2020 | 16.20 | 16.50 | 16.16 | 16.37 | 580,000 | +0.26(+1.64%) |
Nov 12, 2020 | 16.45 | 16.62 | 15.98 | 16.11 | 947,780 | -0.46(-2.79%) |
Nov 11, 2020 | 16.60 | 16.70 | 16.42 | 16.57 | 532,445 | +0.05(+0.33%) |
Nov 10, 2020 | 16.28 | 16.54 | 16.05 | 16.52 | 1,139,340 | +0.27(+1.69%) |
Nov 09, 2020 | 16.70 | 17.04 | 16.09 | 16.24 | 1,087,345 | +0.18(+1.12%) |
Nov 06, 2020 | 16.20 | 16.20 | 15.93 | 16.06 | 531,500 | -0.03(-0.21%) |
Nov 05, 2020 | 16.02 | 16.15 | 15.87 | 16.10 | 687,890 | +0.22(+1.40%) |
Nov 04, 2020 | 15.67 | 16.34 | 15.64 | 15.87 | 801,255 | +0.10(+0.63%) |
Nov 03, 2020 | 15.57 | 15.92 | 15.34 | 15.77 | 1,615,025 | +0.38(+2.50%) |
Nov 02, 2020 | 15.25 | 15.40 | 15.15 | 15.39 | 915,890 | +0.24(+1.60%) |
Oct 30, 2020 | 14.89 | 15.37 | 14.66 | 15.15 | 1,413,000 | +0.25(+1.68%) |
Oct 29, 2020 | 14.65 | 14.97 | 14.56 | 14.90 | 1,153,285 | +0.27(+1.87%) |
Oct 28, 2020 | 14.77 | 14.93 | 13.55 | 14.62 | 1,054,645 | -0.42(-2.82%) |
Oct 27, 2020 | 14.97 | 15.20 | 14.80 | 15.05 | 879,585 | +0.04(+0.29%) |
Oct 26, 2020 | 14.94 | 15.06 | 14.85 | 15.00 | 876,045 | -0.09(-0.61%) |
Oct 23, 2020 | 15.08 | 15.24 | 15.01 | 15.10 | 694,500 | +0.10(+0.67%) |
Oct 22, 2020 | 14.91 | 15.03 | 14.68 | 15.00 | 560,940 | +0.15(+0.98%) |
Oct 21, 2020 | 14.77 | 15.07 | 14.60 | 14.85 | 1,062,555 | +0.10(+0.66%) |
Oct 20, 2020 | 14.56 | 14.86 | 14.52 | 14.75 | 599,345 | +0.26(+1.82%) |
Oct 19, 2020 | 14.56 | 14.80 | 14.46 | 14.49 | 747,625 | +0.00(+0.03%) |
Oct 16, 2020 | 14.36 | 14.54 | 14.23 | 14.48 | 715,000 | +0.10(+0.67%) |
Oct 15, 2020 | 14.20 | 14.55 | 14.01 | 14.39 | 1,139,220 | +0.06(+0.39%) |
Oct 14, 2020 | 14.32 | 14.43 | 14.26 | 14.33 | 917,525 | -0.08(-0.53%) |
Oct 13, 2020 | 14.08 | 14.44 | 14.08 | 14.41 | 1,291,200 | +0.22(+1.54%) |
Oct 12, 2020 | 14.01 | 14.26 | 13.94 | 14.19 | 670,995 | +0.17(+1.24%) |
Oct 09, 2020 | 13.90 | 14.09 | 13.88 | 14.02 | 583,500 | +0.18(+1.32%) |
Oct 08, 2020 | 13.74 | 13.95 | 13.61 | 13.83 | 979,840 | +0.26(+1.95%) |
Oct 07, 2020 | 13.74 | 13.87 | 13.43 | 13.57 | 939,185 | -0.08(-0.56%) |
Oct 06, 2020 | 13.64 | 13.86 | 13.53 | 13.65 | 946,600 | +0.10(+0.74%) |
Oct 05, 2020 | 13.34 | 13.55 | 13.28 | 13.55 | 518,365 | +0.30(+2.25%) |
Oct 02, 2020 | 12.84 | 13.35 | 12.84 | 13.25 | 449,500 | +0.08(+0.58%) |
Oct 01, 2020 | 13.41 | 13.41 | 12.95 | 13.17 | 879,735 | -0.02(-0.17%) |
Sep 30, 2020 | 13.23 | 13.42 | 13.12 | 13.19 | 1,691,370 | -0.02(-0.12%) |
Sep 29, 2020 | 13.06 | 13.23 | 13.02 | 13.21 | 586,550 | +0.11(+0.87%) |
Sep 28, 2020 | 12.84 | 13.19 | 12.84 | 13.10 | 816,660 | +0.44(+3.48%) |
Sep 25, 2020 | 12.29 | 12.69 | 12.29 | 12.66 | 718,000 | +0.26(+2.10%) |
Sep 24, 2020 | 12.34 | 12.49 | 12.19 | 12.40 | 977,925 | +0.02(+0.19%) |
Sep 23, 2020 | 12.74 | 12.83 | 12.36 | 12.37 | 1,211,785 | -0.35(-2.78%) |
Sep 22, 2020 | 12.57 | 12.74 | 12.43 | 12.73 | 936,825 | +0.24(+1.92%) |
Sep 21, 2020 | 12.79 | 12.81 | 12.26 | 12.49 | 1,403,720 | -0.51(-3.94%) |
Sep 18, 2020 | 13.54 | 13.54 | 12.89 | 13.00 | 2,819,500 | -0.34(-2.56%) |
Sep 17, 2020 | 13.10 | 13.39 | 12.96 | 13.34 | 1,283,970 | +0.09(+0.68%) |
Sep 16, 2020 | 13.37 | 13.52 | 13.22 | 13.25 | 1,477,155 | -0.16(-1.18%) |
Sep 15, 2020 | 13.41 | 13.83 | 13.34 | 13.41 | 1,737,335 | +1.06(+8.58%) |
Sep 14, 2020 | 12.29 | 12.49 | 12.19 | 12.35 | 535,980 | +0.20(+1.68%) |
Sep 11, 2020 | 12.43 | 12.43 | 11.99 | 12.14 | 704,000 | -0.22(-1.75%) |
Sep 10, 2020 | 12.36 | 12.52 | 12.28 | 12.36 | 633,795 | +0.02(+0.15%) |
Sep 09, 2020 | 12.62 | 12.62 | 12.32 | 12.34 | 953,535 | -0.21(-1.70%) |
Sep 08, 2020 | 12.43 | 12.76 | 12.22 | 12.56 | 924,390 | +0.09(+0.72%) |
Sep 04, 2020 | 12.76 | 12.76 | 12.37 | 12.47 | 640,500 | -0.14(-1.09%) |
Sep 03, 2020 | 13.06 | 13.06 | 12.52 | 12.60 | 533,250 | -0.51(-3.86%) |
Sep 02, 2020 | 12.73 | 13.15 | 12.67 | 13.11 | 572,405 | +0.41(+3.20%) |
Sep 01, 2020 | 12.70 | 12.76 | 12.65 | 12.70 | 512,710 | -0.03(-0.27%) |
Aug 31, 2020 | 12.84 | 12.93 | 12.74 | 12.74 | 750,685 | -0.14(-1.06%) |
Aug 28, 2020 | 13.08 | 13.10 | 12.80 | 12.87 | 437,500 | -0.13(-1.00%) |
Aug 27, 2020 | 13.03 | 13.13 | 12.98 | 13.00 | 378,615 | +0.05(+0.40%) |
Aug 26, 2020 | 13.17 | 13.17 | 12.92 | 12.95 | 514,405 | -0.16(-1.22%) |
Aug 25, 2020 | 13.24 | 13.24 | 13.05 | 13.11 | 311,995 | -0.08(-0.61%) |
Aug 24, 2020 | 13.04 | 13.24 | 13.04 | 13.19 | 356,515 | +0.24(+1.84%) |
Aug 21, 2020 | 13.07 | 13.07 | 12.86 | 12.95 | 396,000 | -0.08(-0.61%) |
Aug 20, 2020 | 13.11 | 13.28 | 13.03 | 13.03 | 335,830 | -0.20(-1.51%) |
Aug 19, 2020 | 13.50 | 13.56 | 13.16 | 13.23 | 660,900 | -0.23(-1.71%) |
Aug 18, 2020 | 13.57 | 13.57 | 13.40 | 13.46 | 479,755 | -0.10(-0.74%) |
Aug 17, 2020 | 13.62 | 13.67 | 13.51 | 13.56 | 306,250 | -0.00(-0.01%) |
Aug 14, 2020 | 13.54 | 13.66 | 13.46 | 13.57 | 689,000 | -0.03(-0.22%) |
Aug 13, 2020 | 13.47 | 13.64 | 13.47 | 13.60 | 576,065 | +0.05(+0.37%) |
Aug 12, 2020 | 13.62 | 13.75 | 13.43 | 13.55 | 550,145 | +0.04(+0.27%) |
Aug 11, 2020 | 13.63 | 13.80 | 13.45 | 13.51 | 689,545 | +0.02(+0.13%) |
Aug 10, 2020 | 13.62 | 13.62 | 13.40 | 13.49 | 498,925 | -0.04(-0.28%) |
Aug 07, 2020 | 13.22 | 13.57 | 13.20 | 13.53 | 614,500 | +0.19(+1.45%) |
Aug 06, 2020 | 13.38 | 13.68 | 12.89 | 13.34 | 975,550 | +0.24(+1.82%) |
Aug 05, 2020 | 13.14 | 13.30 | 12.97 | 13.10 | 432,480 | +0.09(+0.71%) |
Aug 04, 2020 | 12.99 | 13.16 | 12.87 | 13.01 | 486,985 | +0.02(+0.14%) |
Aug 03, 2020 | 12.92 | 13.00 | 12.68 | 12.99 | 450,515 | +0.18(+1.37%) |
Jul 31, 2020 | 12.79 | 12.84 | 12.55 | 12.81 | 656,500 | -0.04(-0.31%) |
Jul 30, 2020 | 12.70 | 12.88 | 12.64 | 12.85 | 317,535 | -0.04(-0.29%) |
Jul 29, 2020 | 12.68 | 12.93 | 12.55 | 12.89 | 462,295 | +0.28(+2.24%) |
Jul 28, 2020 | 12.84 | 12.90 | 12.58 | 12.61 | 339,680 | -0.31(-2.38%) |
Jul 27, 2020 | 12.65 | 12.93 | 12.60 | 12.92 | 415,865 | +0.25(+2.01%) |
Jul 24, 2020 | 12.88 | 12.88 | 12.64 | 12.66 | 408,000 | -0.27(-2.06%) |
Jul 23, 2020 | 12.88 | 13.12 | 12.84 | 12.93 | 748,230 | +0.04(+0.34%) |
Jul 22, 2020 | 12.72 | 12.98 | 12.72 | 12.88 | 653,580 | +0.09(+0.73%) |
Jul 21, 2020 | 12.79 | 12.97 | 12.70 | 12.79 | 632,085 | +0.10(+0.80%) |
Jul 20, 2020 | 12.68 | 12.87 | 12.64 | 12.69 | 496,105 | -0.08(-0.60%) |
Jul 17, 2020 | 12.61 | 12.89 | 12.56 | 12.76 | 501,500 | +0.14(+1.11%) |
Jul 16, 2020 | 12.49 | 12.76 | 12.49 | 12.62 | 573,940 | +0.01(+0.06%) |
Jul 15, 2020 | 12.47 | 12.80 | 12.46 | 12.62 | 732,320 | +0.44(+3.58%) |
Jul 14, 2020 | 11.96 | 12.18 | 11.84 | 12.18 | 593,075 | +0.24(+1.98%) |
Jul 13, 2020 | 12.11 | 12.26 | 11.92 | 11.94 | 542,175 | -0.05(-0.40%) |
Jul 10, 2020 | 11.77 | 12.07 | 11.63 | 11.99 | 464,500 | +0.23(+1.94%) |
Jul 09, 2020 | 11.92 | 11.93 | 11.58 | 11.76 | 1,103,640 | -0.14(-1.19%) |
Jul 08, 2020 | 12.00 | 12.19 | 11.80 | 11.91 | 674,885 | -0.15(-1.28%) |
Jul 07, 2020 | 12.26 | 12.43 | 12.03 | 12.06 | 795,710 | -0.29(-2.33%) |
Jul 06, 2020 | 12.75 | 12.88 | 12.30 | 12.35 | 639,335 | -0.15(-1.20%) |
Jul 02, 2020 | 12.65 | 12.76 | 12.44 | 12.50 | 918,000 | +0.02(+0.19%) |
Jul 01, 2020 | 12.68 | 12.76 | 12.43 | 12.47 | 947,775 | -0.21(-1.62%) |
Jun 30, 2020 | 12.43 | 12.73 | 12.42 | 12.68 | 744,700 | +0.18(+1.42%) |
Jun 29, 2020 | 12.40 | 12.57 | 12.16 | 12.50 | 829,020 | +0.29(+2.39%) |
Jun 26, 2020 | 12.71 | 12.71 | 12.19 | 12.21 | 1,602,000 | -0.61(-4.76%) |
Jun 25, 2020 | 12.28 | 12.84 | 12.21 | 12.82 | 824,555 | +0.53(+4.35%) |
Jun 24, 2020 | 12.73 | 12.78 | 12.21 | 12.29 | 875,360 | -0.63(-4.91%) |
Jun 23, 2020 | 12.76 | 13.00 | 12.60 | 12.92 | 1,138,675 | +0.32(+2.52%) |
Jun 22, 2020 | 12.27 | 12.66 | 12.27 | 12.60 | 1,289,775 | +0.22(+1.74%) |
Jun 19, 2020 | 12.69 | 12.82 | 12.38 | 12.39 | 1,861,000 | -0.18(-1.43%) |
Jun 18, 2020 | 12.30 | 12.65 | 12.30 | 12.57 | 996,870 | +0.13(+1.03%) |
Jun 17, 2020 | 12.71 | 12.72 | 12.35 | 12.44 | 845,465 | -0.24(-1.86%) |
Jun 16, 2020 | 12.62 | 12.96 | 12.52 | 12.67 | 1,177,380 | +0.53(+4.36%) |
Jun 15, 2020 | 11.45 | 12.29 | 11.45 | 12.14 | 962,400 | +0.29(+2.46%) |
Jun 12, 2020 | 12.13 | 12.25 | 11.55 | 11.85 | 749,000 | +0.12(+0.99%) |
Jun 11, 2020 | 12.10 | 12.33 | 11.72 | 11.74 | 1,541,050 | -0.78(-6.26%) |
Jun 10, 2020 | 12.78 | 12.90 | 12.31 | 12.52 | 918,370 | -0.29(-2.28%) |
Jun 09, 2020 | 13.06 | 13.08 | 12.75 | 12.81 | 721,675 | -0.48(-3.58%) |
Jun 08, 2020 | 13.44 | 13.44 | 13.16 | 13.29 | 706,105 | +0.05(+0.35%) |
Jun 05, 2020 | 13.24 | 13.61 | 12.98 | 13.24 | 896,000 | +0.46(+3.58%) |
Jun 04, 2020 | 12.71 | 12.86 | 12.57 | 12.78 | 1,009,480 | -0.08(-0.59%) |
Jun 03, 2020 | 12.77 | 12.98 | 12.67 | 12.86 | 957,445 | +0.23(+1.80%) |
Jun 02, 2020 | 12.49 | 12.66 | 12.34 | 12.63 | 840,625 | +0.27(+2.19%) |
Jun 01, 2020 | 12.26 | 12.48 | 12.13 | 12.36 | 1,215,690 | +0.13(+1.04%) |
May 29, 2020 | 12.48 | 12.48 | 12.12 | 12.23 | 1,059,500 | -0.33(-2.60%) |
May 28, 2020 | 13.12 | 13.19 | 12.46 | 12.56 | 1,020,610 | -0.40(-3.07%) |
May 27, 2020 | 12.75 | 13.01 | 12.44 | 12.96 | 1,217,600 | +0.49(+3.93%) |
May 26, 2020 | 12.26 | 12.53 | 12.13 | 12.47 | 1,145,420 | +0.69(+5.84%) |
May 22, 2020 | 11.75 | 11.81 | 11.60 | 11.78 | 874,500 | +0.09(+0.80%) |
May 21, 2020 | 11.75 | 11.83 | 11.51 | 11.69 | 1,019,555 | +0.11(+0.97%) |
May 20, 2020 | 11.43 | 11.73 | 11.31 | 11.57 | 1,455,680 | +0.33(+2.92%) |
May 19, 2020 | 11.75 | 11.75 | 11.22 | 11.25 | 1,906,225 | -0.49(-4.14%) |
May 18, 2020 | 11.36 | 11.85 | 11.19 | 11.73 | 1,328,145 | +0.86(+7.87%) |
May 15, 2020 | 10.75 | 10.99 | 10.61 | 10.88 | 2,971,000 | -0.00(-0.04%) |
May 14, 2020 | 10.41 | 11.04 | 10.22 | 10.88 | 1,641,600 | +0.20(+1.85%) |
May 13, 2020 | 11.07 | 11.31 | 10.59 | 10.68 | 2,103,735 | -0.96(-8.25%) |
May 12, 2020 | 12.03 | 12.03 | 11.59 | 11.64 | 1,658,450 | -0.34(-2.87%) |
May 11, 2020 | 12.12 | 12.24 | 11.74 | 11.99 | 1,549,120 | -0.30(-2.47%) |
May 08, 2020 | 12.11 | 12.48 | 11.84 | 12.29 | 1,325,000 | +0.52(+4.44%) |
May 07, 2020 | 12.67 | 12.73 | 11.54 | 11.77 | 2,557,610 | -0.65(-5.20%) |
May 06, 2020 | 12.41 | 12.48 | 12.16 | 12.41 | 919,230 | +0.01(+0.06%) |
May 05, 2020 | 12.37 | 12.69 | 12.25 | 12.41 | 1,241,650 | +0.15(+1.24%) |
May 04, 2020 | 12.15 | 12.31 | 11.97 | 12.25 | 970,150 | -0.03(-0.23%) |
May 01, 2020 | 11.95 | 12.32 | 11.90 | 12.28 | 1,101,000 | -0.06(-0.52%) |
Apr 30, 2020 | 12.87 | 13.06 | 12.26 | 12.35 | 1,733,360 | -0.76(-5.80%) |
Apr 29, 2020 | 12.45 | 13.30 | 12.44 | 13.11 | 1,226,070 | +1.01(+8.37%) |
Apr 28, 2020 | 12.23 | 12.43 | 11.97 | 12.09 | 1,340,340 | +0.09(+0.78%) |
Apr 27, 2020 | 11.36 | 12.17 | 11.28 | 12.00 | 2,204,840 | +0.76(+6.76%) |
Apr 24, 2020 | 11.01 | 11.31 | 10.84 | 11.24 | 1,084,500 | +0.23(+2.09%) |
Apr 23, 2020 | 10.76 | 11.04 | 10.55 | 11.01 | 989,475 | +0.35(+3.32%) |
Apr 22, 2020 | 10.65 | 10.75 | 10.46 | 10.66 | 579,375 | +0.17(+1.66%) |
Apr 21, 2020 | 10.42 | 10.50 | 10.22 | 10.48 | 830,945 | -0.20(-1.85%) |
Apr 20, 2020 | 10.73 | 10.95 | 10.40 | 10.68 | 603,575 | -0.28(-2.55%) |
Apr 17, 2020 | 11.05 | 11.07 | 10.78 | 10.96 | 967,000 | +0.57(+5.53%) |
Apr 16, 2020 | 10.60 | 10.81 | 10.15 | 10.39 | 922,080 | -0.18(-1.70%) |
Apr 15, 2020 | 10.73 | 11.04 | 10.46 | 10.57 | 843,845 | -0.56(-5.00%) |
Apr 14, 2020 | 11.06 | 11.56 | 10.83 | 11.12 | 894,375 | +0.28(+2.58%) |
Apr 13, 2020 | 11.06 | 11.21 | 10.40 | 10.84 | 1,894,775 | -0.27(-2.45%) |
Apr 09, 2020 | 11.09 | 11.57 | 10.87 | 11.11 | 1,610,000 | +0.28(+2.55%) |
Apr 08, 2020 | 10.27 | 11.00 | 10.05 | 10.84 | 1,182,395 | +0.70(+6.95%) |
Apr 07, 2020 | 10.17 | 10.73 | 10.06 | 10.13 | 1,143,185 | +0.24(+2.38%) |
Apr 06, 2020 | 9.702 | 10.09 | 9.681 | 9.898 | 1,814,175 | +0.56(+5.97%) |
Apr 03, 2020 | 9.924 | 10.03 | 9.158 | 9.340 | 1,603,000 | -0.71(-7.08%) |
Apr 02, 2020 | 9.516 | 10.12 | 9.288 | 10.05 | 1,256,685 | +0.40(+4.17%) |
Apr 01, 2020 | 10.07 | 10.19 | 9.420 | 9.650 | 1,362,150 | -0.76(-7.27%) |
Mar 31, 2020 | 10.41 | 10.67 | 10.12 | 10.41 | 1,317,685 | -0.08(-0.80%) |
Mar 30, 2020 | 10.54 | 10.57 | 10.22 | 10.49 | 1,348,450 | +0.09(+0.88%) |
Mar 27, 2020 | 10.12 | 10.58 | 9.984 | 10.40 | 2,168,500 | -0.24(-2.26%) |
Mar 26, 2020 | 9.064 | 10.76 | 8.796 | 10.64 | 2,064,765 | +1.67(+18.60%) |
Mar 25, 2020 | 8.662 | 9.178 | 8.492 | 8.970 | 1,694,480 | +0.31(+3.58%) |
Mar 24, 2020 | 8.956 | 9.288 | 8.122 | 8.660 | 1,729,735 | +0.08(+0.91%) |
Mar 23, 2020 | 8.622 | 9.140 | 8.180 | 8.582 | 1,388,000 | +0.02(+0.26%) |
Mar 20, 2020 | 8.782 | 9.520 | 8.330 | 8.560 | 2,531,500 | -0.24(-2.77%) |
Mar 19, 2020 | 8.870 | 9.755 | 8.382 | 8.804 | 1,922,800 | -0.08(-0.90%) |
Mar 18, 2020 | 10.02 | 10.19 | 8.258 | 8.884 | 1,773,235 | -1.62(-15.44%) |
Mar 17, 2020 | 9.420 | 10.51 | 8.956 | 10.51 | 2,415,720 | +1.31(+14.22%) |
Mar 16, 2020 | 10.83 | 11.30 | 9.061 | 9.198 | 1,818,730 | -2.49(-21.32%) |
Mar 13, 2020 | 11.57 | 11.92 | 10.95 | 11.69 | 2,435,000 | +0.49(+4.39%) |
Mar 12, 2020 | 12.99 | 12.99 | 11.20 | 11.20 | 1,780,840 | -2.37(-17.46%) |
Mar 11, 2020 | 13.14 | 13.69 | 12.96 | 13.57 | 1,212,385 | +0.13(+0.95%) |
Mar 10, 2020 | 14.42 | 14.42 | 13.21 | 13.44 | 2,641,740 | -0.64(-4.53%) |
Mar 09, 2020 | 14.50 | 14.83 | 14.04 | 14.08 | 767,170 | -1.21(-7.94%) |
Mar 06, 2020 | 15.39 | 15.80 | 14.75 | 15.29 | 1,838,500 | -0.46(-2.95%) |
Mar 05, 2020 | 15.59 | 15.86 | 15.35 | 15.75 | 1,884,445 | -0.17(-1.04%) |
Mar 04, 2020 | 15.58 | 15.96 | 15.26 | 15.92 | 1,003,385 | +0.60(+3.93%) |
Mar 03, 2020 | 15.37 | 15.70 | 15.09 | 15.32 | 1,089,210 | +0.02(+0.10%) |
Mar 02, 2020 | 15.15 | 15.37 | 14.79 | 15.30 | 1,503,705 | +0.37(+2.49%) |
Feb 28, 2020 | 15.27 | 15.53 | 14.59 | 14.93 | 1,846,500 | +0.11(+0.76%) |
Feb 27, 2020 | 15.46 | 15.46 | 14.40 | 14.82 | 1,511,090 | +0.34(+2.36%) |
Feb 26, 2020 | 14.44 | 14.61 | 14.18 | 14.48 | 957,475 | +0.08(+0.53%) |
Feb 25, 2020 | 15.09 | 15.12 | 14.35 | 14.40 | 1,075,855 | -0.72(-4.77%) |
Feb 24, 2020 | 15.05 | 15.29 | 15.01 | 15.12 | 466,070 | -0.33(-2.16%) |
Feb 21, 2020 | 15.64 | 15.64 | 15.37 | 15.46 | 566,500 | -0.20(-1.28%) |
Feb 20, 2020 | 15.67 | 15.71 | 15.35 | 15.66 | 614,180 | -0.06(-0.36%) |
Feb 19, 2020 | 15.70 | 15.77 | 15.64 | 15.71 | 416,325 | +0.04(+0.28%) |
Feb 18, 2020 | 15.53 | 15.71 | 15.52 | 15.67 | 628,045 | +0.13(+0.82%) |
Feb 14, 2020 | 15.41 | 15.59 | 15.38 | 15.54 | 603,500 | +0.11(+0.71%) |
Feb 13, 2020 | 15.11 | 15.46 | 15.11 | 15.43 | 445,440 | +0.27(+1.78%) |
Feb 12, 2020 | 15.09 | 15.19 | 15.00 | 15.16 | 500,605 | +0.13(+0.84%) |
Feb 11, 2020 | 15.02 | 15.12 | 14.96 | 15.03 | 382,305 | +0.06(+0.40%) |
Feb 10, 2020 | 14.84 | 14.99 | 14.84 | 14.97 | 444,955 | +0.10(+0.69%) |
Feb 07, 2020 | 14.80 | 14.92 | 14.66 | 14.87 | 676,000 | +0.04(+0.26%) |
Feb 06, 2020 | 15.02 | 15.08 | 14.63 | 14.83 | 1,061,480 | -0.14(-0.96%) |
Feb 05, 2020 | 15.01 | 15.06 | 14.86 | 14.98 | 1,118,920 | +0.09(+0.58%) |
Feb 04, 2020 | 14.96 | 15.03 | 14.82 | 14.89 | 1,241,045 | +0.05(+0.35%) |
Feb 03, 2020 | 14.67 | 14.88 | 14.63 | 14.84 | 753,115 | +0.22(+1.49%) |
Jan 31, 2020 | 14.85 | 14.90 | 14.50 | 14.62 | 881,000 | -0.28(-1.85%) |
Jan 30, 2020 | 14.74 | 14.90 | 14.71 | 14.90 | 1,419,340 | +0.13(+0.87%) |
Jan 29, 2020 | 14.86 | 14.90 | 14.73 | 14.77 | 524,505 | -0.09(-0.63%) |
Jan 28, 2020 | 14.69 | 14.93 | 14.68 | 14.86 | 814,725 | +0.19(+1.32%) |
Jan 27, 2020 | 14.50 | 14.76 | 14.50 | 14.67 | 777,070 | -0.06(-0.38%) |
Jan 24, 2020 | 14.82 | 14.97 | 14.67 | 14.73 | 879,000 | -0.02(-0.16%) |
Jan 23, 2020 | 14.63 | 14.77 | 14.54 | 14.75 | 1,427,350 | +0.12(+0.83%) |
Jan 22, 2020 | 14.50 | 14.69 | 14.49 | 14.63 | 809,790 | +0.17(+1.20%) |
Jan 21, 2020 | 14.44 | 14.52 | 14.42 | 14.45 | 730,960 | +0.00(+0.03%) |
Jan 17, 2020 | 14.53 | 14.62 | 14.40 | 14.45 | 571,000 | -0.07(-0.47%) |
Jan 16, 2020 | 14.50 | 14.52 | 14.38 | 14.52 | 702,465 | +0.13(+0.92%) |
Jan 15, 2020 | 14.19 | 14.46 | 14.09 | 14.39 | 973,590 | +0.17(+1.23%) |
Jan 14, 2020 | 14.33 | 14.33 | 14.12 | 14.21 | 652,615 | -0.15(-1.02%) |
Jan 13, 2020 | 14.12 | 14.36 | 14.11 | 14.36 | 1,088,145 | +0.28(+1.97%) |
Jan 10, 2020 | 14.14 | 14.18 | 14.05 | 14.08 | 551,500 | -0.02(-0.14%) |
Jan 09, 2020 | 13.93 | 14.14 | 13.93 | 14.10 | 1,041,130 | +0.00(+0.00%) |
Jan 08, 2020 | 13.95 | 14.16 | 13.95 | 14.10 | 435,460 | +0.15(+1.10%) |
Jan 07, 2020 | 13.97 | 14.09 | 13.88 | 13.95 | 574,865 | -0.09(-0.61%) |
Jan 06, 2020 | 13.98 | 14.05 | 13.78 | 14.03 | 543,200 | -0.07(-0.48%) |
Jan 03, 2020 | 13.86 | 14.11 | 13.81 | 14.10 | 778,000 | +0.10(+0.72%) |
Jan 02, 2020 | 13.97 | 14.05 | 13.81 | 14.00 | 777,850 | +0.11(+0.77%) |
Dec 31, 2019 | 13.89 | 14.00 | 13.84 | 13.89 | 517,500 | -0.02(-0.17%) |
Dec 30, 2019 | 13.98 | 13.98 | 13.69 | 13.92 | 933,375 | -0.03(-0.24%) |
Dec 27, 2019 | 14.04 | 14.04 | 13.88 | 13.95 | 483,000 | -0.07(-0.51%) |
Dec 26, 2019 | 14.11 | 14.11 | 13.96 | 14.02 | 459,380 | -0.09(-0.65%) |
Dec 24, 2019 | 14.13 | 14.13 | 14.02 | 14.11 | 408,500 | -0.02(-0.13%) |
Dec 23, 2019 | 14.18 | 14.18 | 14.04 | 14.13 | 597,310 | -0.02(-0.13%) |
Dec 20, 2019 | 14.18 | 14.20 | 14.04 | 14.15 | 3,810,000 | -0.02(-0.13%) |
Dec 19, 2019 | 14.06 | 14.18 | 13.91 | 14.17 | 631,420 | +0.09(+0.65%) |
Dec 18, 2019 | 14.14 | 14.14 | 13.92 | 14.08 | 823,680 | +0.00(+0.01%) |
Dec 17, 2019 | 14.16 | 14.19 | 14.00 | 14.07 | 1,060,650 | -0.09(-0.62%) |
Dec 16, 2019 | 14.18 | 14.18 | 14.03 | 14.16 | 1,069,425 | +0.22(+1.58%) |
Dec 13, 2019 | 13.89 | 13.97 | 13.85 | 13.94 | 749,000 | +0.05(+0.36%) |
Dec 12, 2019 | 13.86 | 14.07 | 13.83 | 13.89 | 477,485 | +0.00(+0.00%) |
Dec 11, 2019 | 13.94 | 13.94 | 13.77 | 13.89 | 427,915 | -0.00(-0.01%) |
Dec 10, 2019 | 13.87 | 14.03 | 13.80 | 13.89 | 681,645 | +0.00(+0.00%) |
Dec 09, 2019 | 13.93 | 13.95 | 13.80 | 13.89 | 561,570 | -0.06(-0.47%) |
Dec 06, 2019 | 13.97 | 14.10 | 13.93 | 13.96 | 831,500 | +0.05(+0.40%) |
Dec 05, 2019 | 13.94 | 14.01 | 13.80 | 13.90 | 841,710 | +0.00(+0.03%) |
Dec 04, 2019 | 13.81 | 13.98 | 13.81 | 13.90 | 909,365 | +0.11(+0.80%) |
Dec 03, 2019 | 13.76 | 13.85 | 13.64 | 13.79 | 498,105 | -0.08(-0.55%) |