Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.09 | 14.18 | 13.41 | 13.63 | 466,503 | -0.30(-2.15%) |
Nov 27, 2020 | 13.74 | 14.00 | 13.72 | 13.93 | 211,300 | +0.23(+1.68%) |
Nov 25, 2020 | 13.84 | 14.07 | 13.59 | 13.70 | 386,500 | -0.19(-1.37%) |
Nov 24, 2020 | 14.11 | 14.48 | 13.87 | 13.89 | 584,700 | -0.11(-0.79%) |
Nov 23, 2020 | 14.22 | 14.25 | 13.89 | 14.00 | 711,457 | -0.01(-0.07%) |
Nov 20, 2020 | 13.81 | 14.32 | 13.51 | 14.01 | 824,400 | +0.05(+0.36%) |
Nov 19, 2020 | 13.52 | 14.00 | 13.38 | 13.96 | 319,286 | +0.45(+3.33%) |
Nov 18, 2020 | 13.86 | 14.24 | 13.46 | 13.51 | 678,197 | -0.31(-2.24%) |
Nov 17, 2020 | 13.07 | 13.89 | 13.03 | 13.82 | 718,267 | +0.77(+5.90%) |
Nov 16, 2020 | 12.75 | 13.07 | 12.55 | 13.05 | 568,652 | +0.60(+4.82%) |
Nov 13, 2020 | 11.85 | 12.54 | 11.85 | 12.45 | 398,900 | +0.72(+6.14%) |
Nov 12, 2020 | 12.02 | 12.15 | 11.57 | 11.73 | 363,873 | -0.43(-3.54%) |
Nov 11, 2020 | 12.31 | 12.44 | 12.00 | 12.16 | 356,897 | +0.05(+0.41%) |
Nov 10, 2020 | 12.26 | 12.38 | 11.75 | 12.11 | 450,278 | -0.06(-0.49%) |
Nov 09, 2020 | 12.50 | 12.79 | 11.79 | 12.17 | 730,217 | +0.59(+5.09%) |
Nov 06, 2020 | 12.35 | 12.35 | 11.50 | 11.58 | 620,500 | -0.75(-6.08%) |
Nov 05, 2020 | 11.91 | 12.62 | 11.56 | 12.33 | 766,857 | +0.17(+1.40%) |
Nov 04, 2020 | 11.64 | 12.40 | 11.64 | 12.16 | 704,874 | +0.20(+1.67%) |
Nov 03, 2020 | 11.65 | 12.05 | 11.48 | 11.96 | 410,285 | +0.41(+3.55%) |
Nov 02, 2020 | 11.46 | 11.86 | 11.32 | 11.55 | 297,795 | +0.15(+1.32%) |
Oct 30, 2020 | 11.39 | 11.56 | 11.11 | 11.40 | 419,900 | -0.08(-0.70%) |
Oct 29, 2020 | 11.35 | 11.71 | 11.05 | 11.48 | 302,696 | +0.13(+1.19%) |
Oct 28, 2020 | 11.07 | 11.63 | 10.87 | 11.35 | 448,753 | -0.04(-0.31%) |
Oct 27, 2020 | 11.65 | 11.88 | 11.35 | 11.38 | 298,027 | -0.30(-2.57%) |
Oct 26, 2020 | 11.74 | 11.95 | 11.52 | 11.68 | 457,042 | +0.23(+2.01%) |
Oct 23, 2020 | 12.00 | 12.00 | 11.34 | 11.45 | 499,500 | -0.46(-3.86%) |
Oct 22, 2020 | 11.77 | 12.15 | 11.63 | 11.91 | 289,811 | +0.23(+1.97%) |
Oct 21, 2020 | 11.95 | 12.04 | 11.65 | 11.68 | 344,665 | -0.26(-2.18%) |
Oct 20, 2020 | 11.87 | 12.13 | 11.79 | 11.94 | 461,749 | +0.11(+0.93%) |
Oct 19, 2020 | 12.50 | 12.50 | 11.78 | 11.83 | 521,303 | -0.68(-5.44%) |
Oct 16, 2020 | 12.41 | 12.84 | 12.29 | 12.51 | 368,100 | +0.08(+0.64%) |
Oct 15, 2020 | 12.34 | 12.66 | 12.10 | 12.43 | 484,954 | -0.10(-0.80%) |
Oct 14, 2020 | 12.44 | 12.74 | 12.26 | 12.53 | 1,052,949 | -0.04(-0.36%) |
Oct 13, 2020 | 12.27 | 12.83 | 12.15 | 12.57 | 663,410 | +0.21(+1.74%) |
Oct 12, 2020 | 12.23 | 12.45 | 11.90 | 12.36 | 532,124 | +0.12(+0.98%) |
Oct 09, 2020 | 13.03 | 13.10 | 12.22 | 12.24 | 544,900 | -0.82(-6.28%) |
Oct 08, 2020 | 12.90 | 13.16 | 12.72 | 13.06 | 438,359 | +0.26(+2.03%) |
Oct 07, 2020 | 12.35 | 12.87 | 12.35 | 12.80 | 404,861 | +0.49(+3.98%) |
Oct 06, 2020 | 12.82 | 12.83 | 12.31 | 12.31 | 486,278 | -0.27(-2.15%) |
Oct 05, 2020 | 12.40 | 12.71 | 12.27 | 12.58 | 324,414 | +0.35(+2.86%) |
Oct 02, 2020 | 11.92 | 12.40 | 11.90 | 12.23 | 388,600 | -0.04(-0.33%) |
Oct 01, 2020 | 12.15 | 12.42 | 12.06 | 12.27 | 420,461 | +0.17(+1.40%) |
Sep 30, 2020 | 12.22 | 12.65 | 12.01 | 12.10 | 616,418 | -0.05(-0.41%) |
Sep 29, 2020 | 12.25 | 12.29 | 11.81 | 12.15 | 392,644 | -0.12(-0.98%) |
Sep 28, 2020 | 12.45 | 12.64 | 12.24 | 12.27 | 477,855 | -0.12(-0.97%) |
Sep 25, 2020 | 12.16 | 12.48 | 12.00 | 12.39 | 716,400 | +0.58(+4.91%) |
Sep 24, 2020 | 12.78 | 12.80 | 11.72 | 11.81 | 1,051,527 | -1.11(-8.59%) |
Sep 23, 2020 | 12.85 | 13.78 | 12.85 | 12.92 | 779,746 | +0.08(+0.62%) |
Sep 22, 2020 | 12.66 | 12.98 | 12.47 | 12.84 | 748,792 | +0.32(+2.56%) |
Sep 21, 2020 | 12.88 | 12.95 | 12.28 | 12.52 | 988,115 | -0.61(-4.65%) |
Sep 18, 2020 | 13.08 | 13.21 | 12.73 | 13.13 | 2,202,800 | +0.07(+0.54%) |
Sep 17, 2020 | 12.97 | 13.10 | 12.54 | 13.06 | 880,240 | +0.00(+0.00%) |
Sep 16, 2020 | 12.63 | 13.40 | 12.60 | 13.06 | 969,128 | +0.51(+4.06%) |
Sep 15, 2020 | 12.25 | 13.00 | 12.03 | 12.55 | 2,122,958 | +0.72(+6.09%) |
Sep 14, 2020 | 11.29 | 12.07 | 11.25 | 11.83 | 2,367,893 | +0.89(+8.14%) |
Sep 11, 2020 | 11.43 | 11.53 | 10.79 | 10.94 | 2,028,600 | -0.15(-1.35%) |
Sep 10, 2020 | 11.90 | 12.14 | 10.90 | 11.09 | 8,080,924 | -2.10(-15.92%) |
Sep 09, 2020 | 12.75 | 14.20 | 12.75 | 13.19 | 1,640,730 | -1.16(-8.08%) |
Sep 08, 2020 | 14.37 | 15.24 | 14.22 | 14.35 | 1,017,944 | -0.20(-1.37%) |
Sep 04, 2020 | 14.44 | 14.69 | 13.62 | 14.55 | 833,100 | +0.11(+0.76%) |
Sep 03, 2020 | 13.77 | 14.88 | 13.31 | 14.44 | 1,040,359 | +0.19(+1.33%) |
Sep 02, 2020 | 12.58 | 14.39 | 12.32 | 14.25 | 1,824,406 | +1.72(+13.73%) |
Sep 01, 2020 | 13.53 | 13.83 | 12.01 | 12.53 | 2,563,562 | +1.04(+9.05%) |
Aug 31, 2020 | 10.83 | 11.58 | 10.79 | 11.49 | 540,001 | +0.78(+7.28%) |
Aug 28, 2020 | 10.44 | 10.73 | 10.27 | 10.71 | 327,500 | +0.45(+4.39%) |
Aug 27, 2020 | 10.36 | 10.66 | 9.970 | 10.26 | 351,242 | -0.04(-0.34%) |
Aug 26, 2020 | 10.73 | 10.74 | 10.16 | 10.29 | 277,769 | -0.48(-4.50%) |
Aug 25, 2020 | 10.44 | 10.81 | 10.40 | 10.78 | 210,376 | +0.34(+3.26%) |
Aug 24, 2020 | 10.55 | 10.79 | 10.26 | 10.44 | 360,605 | +0.11(+1.06%) |
Aug 21, 2020 | 10.66 | 10.80 | 10.23 | 10.33 | 294,700 | -0.32(-3.00%) |
Aug 20, 2020 | 10.51 | 10.70 | 10.34 | 10.65 | 350,018 | -0.01(-0.09%) |
Aug 19, 2020 | 11.15 | 11.15 | 10.63 | 10.66 | 428,922 | -0.56(-4.99%) |
Aug 18, 2020 | 11.76 | 11.81 | 11.15 | 11.22 | 353,287 | -0.46(-3.94%) |
Aug 17, 2020 | 11.19 | 11.77 | 11.03 | 11.68 | 315,013 | +0.53(+4.75%) |
Aug 14, 2020 | 11.37 | 11.44 | 10.98 | 11.15 | 281,800 | -0.22(-1.93%) |
Aug 13, 2020 | 11.60 | 11.90 | 11.31 | 11.37 | 290,269 | -0.24(-2.07%) |
Aug 12, 2020 | 11.86 | 11.86 | 11.39 | 11.61 | 457,450 | -0.09(-0.77%) |
Aug 11, 2020 | 11.68 | 12.04 | 11.37 | 11.70 | 345,322 | +0.07(+0.60%) |
Aug 10, 2020 | 11.14 | 11.97 | 11.09 | 11.63 | 455,291 | +0.62(+5.63%) |
Aug 07, 2020 | 10.88 | 11.10 | 10.80 | 11.01 | 699,400 | +0.01(+0.09%) |
Aug 06, 2020 | 11.40 | 11.62 | 10.75 | 11.00 | 988,020 | -0.40(-3.51%) |
Aug 05, 2020 | 11.27 | 11.55 | 11.00 | 11.40 | 538,171 | +0.16(+1.42%) |
Aug 04, 2020 | 11.12 | 11.37 | 10.98 | 11.24 | 471,742 | +0.03(+0.27%) |
Aug 03, 2020 | 10.77 | 11.25 | 10.69 | 11.21 | 462,286 | +0.60(+5.66%) |
Jul 31, 2020 | 10.94 | 10.94 | 10.40 | 10.61 | 350,100 | -0.29(-2.66%) |
Jul 30, 2020 | 10.63 | 11.02 | 10.42 | 10.90 | 397,610 | +0.09(+0.83%) |
Jul 29, 2020 | 10.65 | 10.91 | 10.43 | 10.81 | 381,301 | +0.17(+1.60%) |
Jul 28, 2020 | 11.71 | 11.71 | 10.57 | 10.64 | 539,730 | -1.11(-9.45%) |
Jul 27, 2020 | 11.41 | 11.78 | 11.37 | 11.75 | 371,149 | +0.40(+3.52%) |
Jul 24, 2020 | 11.70 | 11.73 | 11.23 | 11.35 | 396,600 | -0.46(-3.90%) |
Jul 23, 2020 | 12.10 | 12.11 | 11.68 | 11.81 | 399,535 | -0.23(-1.91%) |
Jul 22, 2020 | 12.16 | 12.19 | 11.82 | 12.04 | 376,066 | -0.15(-1.23%) |
Jul 21, 2020 | 12.45 | 12.49 | 12.13 | 12.19 | 265,018 | -0.06(-0.49%) |
Jul 20, 2020 | 12.50 | 12.73 | 12.18 | 12.25 | 440,345 | -0.18(-1.45%) |
Jul 17, 2020 | 11.95 | 12.52 | 11.92 | 12.43 | 406,400 | +0.46(+3.84%) |
Jul 16, 2020 | 12.46 | 12.46 | 11.87 | 11.97 | 499,878 | -0.63(-5.00%) |
Jul 15, 2020 | 12.41 | 12.84 | 12.30 | 12.60 | 433,823 | +0.57(+4.74%) |
Jul 14, 2020 | 11.94 | 12.23 | 11.80 | 12.03 | 556,888 | +0.04(+0.33%) |
Jul 13, 2020 | 12.60 | 12.82 | 11.94 | 11.99 | 476,869 | -0.47(-3.77%) |
Jul 10, 2020 | 13.01 | 13.05 | 12.45 | 12.46 | 355,500 | -0.45(-3.49%) |
Jul 09, 2020 | 13.35 | 13.58 | 12.78 | 12.91 | 618,543 | -0.46(-3.44%) |
Jul 08, 2020 | 13.36 | 13.59 | 12.96 | 13.37 | 542,652 | +0.06(+0.45%) |
Jul 07, 2020 | 13.30 | 13.86 | 13.25 | 13.31 | 409,348 | -0.34(-2.49%) |
Jul 06, 2020 | 14.00 | 14.00 | 13.20 | 13.65 | 851,723 | -0.07(-0.51%) |
Jul 02, 2020 | 14.09 | 14.09 | 13.61 | 13.72 | 436,300 | -0.12(-0.87%) |
Jul 01, 2020 | 13.76 | 14.10 | 13.61 | 13.84 | 649,919 | +0.08(+0.58%) |
Jun 30, 2020 | 13.31 | 13.78 | 13.12 | 13.76 | 372,894 | +0.37(+2.76%) |
Jun 29, 2020 | 13.11 | 13.59 | 12.80 | 13.39 | 777,714 | +0.49(+3.80%) |
Jun 26, 2020 | 13.29 | 13.40 | 12.71 | 12.90 | 1,965,300 | -0.45(-3.37%) |
Jun 25, 2020 | 12.75 | 13.47 | 12.66 | 13.35 | 883,068 | +0.48(+3.73%) |
Jun 24, 2020 | 12.85 | 13.19 | 12.68 | 12.87 | 582,293 | -0.06(-0.46%) |
Jun 23, 2020 | 13.29 | 13.36 | 12.92 | 12.93 | 1,011,888 | +0.08(+0.62%) |
Jun 22, 2020 | 13.28 | 13.34 | 12.66 | 12.85 | 876,607 | -0.41(-3.09%) |
Jun 19, 2020 | 13.33 | 13.65 | 12.91 | 13.26 | 960,500 | +0.06(+0.45%) |
Jun 18, 2020 | 12.95 | 13.34 | 12.79 | 13.20 | 224,116 | +0.31(+2.40%) |
Jun 17, 2020 | 13.20 | 13.29 | 12.87 | 12.89 | 308,077 | -0.25(-1.90%) |
Jun 16, 2020 | 13.04 | 13.39 | 12.69 | 13.14 | 359,521 | +0.19(+1.47%) |
Jun 15, 2020 | 11.85 | 12.98 | 11.64 | 12.95 | 418,261 | +0.67(+5.46%) |
Jun 12, 2020 | 12.08 | 12.45 | 11.60 | 12.28 | 441,200 | +0.79(+6.88%) |
Jun 11, 2020 | 12.35 | 12.61 | 11.38 | 11.49 | 825,419 | -1.35(-10.51%) |
Jun 10, 2020 | 12.85 | 13.15 | 12.76 | 12.84 | 742,321 | +0.00(+0.00%) |
Jun 09, 2020 | 13.05 | 13.27 | 12.82 | 12.84 | 514,188 | -0.43(-3.24%) |
Jun 08, 2020 | 12.73 | 13.28 | 12.50 | 13.27 | 519,919 | +0.82(+6.59%) |
Jun 05, 2020 | 12.24 | 12.76 | 12.05 | 12.45 | 636,300 | +0.55(+4.62%) |
Jun 04, 2020 | 11.38 | 12.25 | 11.34 | 11.90 | 702,420 | +0.52(+4.57%) |
Jun 03, 2020 | 12.00 | 12.00 | 11.27 | 11.38 | 519,702 | -0.49(-4.13%) |
Jun 02, 2020 | 11.42 | 12.00 | 11.16 | 11.87 | 558,050 | +0.46(+4.03%) |
Jun 01, 2020 | 10.90 | 11.63 | 10.81 | 11.41 | 563,526 | +0.54(+4.97%) |
May 29, 2020 | 11.13 | 11.19 | 10.50 | 10.87 | 493,000 | -0.25(-2.25%) |
May 28, 2020 | 11.53 | 11.74 | 11.05 | 11.12 | 577,029 | -0.35(-3.05%) |
May 27, 2020 | 11.44 | 11.55 | 10.69 | 11.47 | 488,987 | +0.28(+2.50%) |
May 26, 2020 | 11.58 | 11.80 | 11.18 | 11.19 | 509,293 | +0.07(+0.63%) |
May 22, 2020 | 11.04 | 11.15 | 10.72 | 11.12 | 301,900 | +0.14(+1.28%) |
May 21, 2020 | 11.33 | 11.41 | 10.71 | 10.98 | 421,778 | -0.39(-3.43%) |
May 20, 2020 | 11.19 | 11.46 | 11.10 | 11.37 | 401,705 | +0.38(+3.46%) |
May 19, 2020 | 11.24 | 11.42 | 10.96 | 10.99 | 386,515 | -0.25(-2.22%) |
May 18, 2020 | 11.09 | 11.52 | 10.99 | 11.24 | 497,774 | +0.69(+6.54%) |
May 15, 2020 | 10.30 | 10.60 | 10.02 | 10.55 | 287,600 | +0.35(+3.43%) |
May 14, 2020 | 10.18 | 10.34 | 10.00 | 10.20 | 451,972 | -0.22(-2.11%) |
May 13, 2020 | 10.56 | 10.83 | 10.01 | 10.42 | 538,045 | -0.07(-0.67%) |
May 12, 2020 | 10.80 | 11.18 | 10.49 | 10.49 | 789,857 | -0.10(-0.94%) |
May 11, 2020 | 9.910 | 10.67 | 9.840 | 10.59 | 564,197 | +0.68(+6.86%) |
May 08, 2020 | 9.350 | 10.15 | 9.210 | 9.910 | 525,400 | +0.78(+8.54%) |
May 07, 2020 | 9.530 | 9.530 | 8.770 | 9.130 | 653,369 | -0.54(-5.58%) |
May 06, 2020 | 9.550 | 9.990 | 9.500 | 9.670 | 506,363 | +0.22(+2.33%) |
May 05, 2020 | 9.270 | 9.555 | 9.120 | 9.450 | 423,166 | +0.39(+4.30%) |
May 04, 2020 | 8.540 | 9.180 | 8.340 | 9.060 | 459,710 | +0.42(+4.86%) |
May 01, 2020 | 8.750 | 9.080 | 8.280 | 8.640 | 572,700 | -0.30(-3.36%) |
Apr 30, 2020 | 9.370 | 9.425 | 8.870 | 8.940 | 478,893 | -0.56(-5.89%) |
Apr 29, 2020 | 9.630 | 9.630 | 9.290 | 9.500 | 511,019 | +0.24(+2.59%) |
Apr 28, 2020 | 9.790 | 9.790 | 9.230 | 9.260 | 484,882 | -0.25(-2.63%) |
Apr 27, 2020 | 9.250 | 9.650 | 9.180 | 9.510 | 501,019 | +0.38(+4.16%) |
Apr 24, 2020 | 8.830 | 9.220 | 8.740 | 9.130 | 417,700 | +0.39(+4.46%) |
Apr 23, 2020 | 8.580 | 9.030 | 8.580 | 8.740 | 553,004 | +0.20(+2.34%) |
Apr 22, 2020 | 8.860 | 9.052 | 8.520 | 8.540 | 1,101,453 | -0.02(-0.23%) |
Apr 21, 2020 | 8.650 | 9.000 | 8.470 | 8.560 | 734,819 | -0.35(-3.93%) |
Apr 20, 2020 | 8.730 | 9.450 | 8.600 | 8.910 | 666,058 | +0.15(+1.71%) |
Apr 17, 2020 | 8.310 | 8.780 | 8.190 | 8.760 | 679,600 | +0.73(+9.09%) |
Apr 16, 2020 | 8.080 | 8.220 | 7.690 | 8.030 | 514,996 | +0.00(+0.00%) |
Apr 15, 2020 | 8.200 | 8.260 | 7.840 | 8.030 | 545,735 | -0.48(-5.64%) |
Apr 14, 2020 | 8.560 | 8.780 | 8.350 | 8.510 | 590,363 | +0.15(+1.79%) |
Apr 13, 2020 | 8.560 | 8.600 | 8.100 | 8.360 | 506,911 | -0.20(-2.34%) |
Apr 09, 2020 | 8.420 | 8.800 | 8.370 | 8.560 | 569,100 | +0.23(+2.76%) |
Apr 08, 2020 | 8.330 | 8.450 | 7.860 | 8.330 | 890,549 | +0.18(+2.21%) |
Apr 07, 2020 | 8.380 | 8.650 | 7.910 | 8.150 | 960,741 | +0.02(+0.25%) |
Apr 06, 2020 | 7.540 | 8.150 | 7.450 | 8.130 | 536,439 | +1.02(+14.35%) |
Apr 03, 2020 | 8.040 | 8.040 | 7.070 | 7.110 | 589,600 | -0.95(-11.79%) |
Apr 02, 2020 | 7.780 | 8.080 | 7.500 | 8.060 | 668,382 | +0.31(+4.00%) |
Apr 01, 2020 | 7.410 | 7.800 | 6.960 | 7.750 | 758,312 | +0.01(+0.13%) |
Mar 31, 2020 | 8.200 | 8.200 | 7.410 | 7.740 | 815,602 | -0.39(-4.80%) |
Mar 30, 2020 | 7.610 | 8.150 | 7.250 | 8.130 | 567,244 | +0.60(+7.97%) |
Mar 27, 2020 | 8.290 | 8.340 | 7.520 | 7.530 | 616,000 | -1.12(-12.95%) |
Mar 26, 2020 | 8.060 | 9.220 | 8.060 | 8.650 | 655,709 | +0.65(+8.13%) |
Mar 25, 2020 | 7.350 | 8.100 | 7.170 | 8.000 | 648,674 | +0.68(+9.29%) |
Mar 24, 2020 | 7.260 | 7.630 | 6.870 | 7.320 | 842,884 | +0.58(+8.61%) |
Mar 23, 2020 | 6.700 | 7.045 | 6.260 | 6.740 | 865,323 | +0.17(+2.59%) |
Mar 20, 2020 | 7.190 | 7.600 | 6.500 | 6.570 | 1,175,000 | -0.42(-6.01%) |
Mar 19, 2020 | 5.730 | 7.300 | 5.700 | 6.990 | 906,926 | +1.28(+22.42%) |
Mar 18, 2020 | 6.620 | 6.870 | 5.630 | 5.710 | 1,499,542 | -1.29(-18.43%) |
Mar 17, 2020 | 7.070 | 7.340 | 6.460 | 7.000 | 1,446,170 | +0.01(+0.14%) |
Mar 16, 2020 | 7.690 | 8.000 | 6.990 | 6.990 | 1,014,439 | -1.57(-18.34%) |
Mar 13, 2020 | 8.890 | 9.310 | 7.800 | 8.560 | 1,250,200 | +0.36(+4.39%) |
Mar 12, 2020 | 9.000 | 9.080 | 8.050 | 8.200 | 2,168,127 | -1.46(-15.11%) |
Mar 11, 2020 | 10.21 | 10.38 | 9.400 | 9.660 | 1,066,205 | -0.81(-7.74%) |
Mar 10, 2020 | 10.47 | 10.60 | 9.700 | 10.47 | 1,108,688 | +0.66(+6.73%) |
Mar 09, 2020 | 11.05 | 11.45 | 9.700 | 9.810 | 1,179,159 | -1.85(-15.87%) |
Mar 06, 2020 | 12.06 | 12.34 | 11.42 | 11.66 | 608,000 | -0.84(-6.72%) |
Mar 05, 2020 | 13.01 | 13.19 | 12.41 | 12.50 | 570,349 | -0.63(-4.80%) |
Mar 04, 2020 | 13.23 | 13.32 | 12.86 | 13.13 | 475,639 | +0.23(+1.78%) |
Mar 03, 2020 | 12.79 | 13.17 | 12.66 | 12.90 | 753,879 | +0.01(+0.08%) |
Mar 02, 2020 | 12.50 | 12.95 | 12.05 | 12.89 | 1,042,322 | +0.67(+5.48%) |
Feb 28, 2020 | 11.78 | 12.23 | 11.61 | 12.22 | 1,438,300 | +0.31(+2.60%) |
Feb 27, 2020 | 12.00 | 12.76 | 11.50 | 11.91 | 850,995 | -0.34(-2.78%) |
Feb 26, 2020 | 12.55 | 12.62 | 12.03 | 12.25 | 638,874 | -0.11(-0.89%) |
Feb 25, 2020 | 13.00 | 13.15 | 12.01 | 12.36 | 916,340 | -0.59(-4.56%) |
Feb 24, 2020 | 13.54 | 13.62 | 12.70 | 12.95 | 821,942 | -1.04(-7.43%) |
Feb 21, 2020 | 14.63 | 14.63 | 13.84 | 13.99 | 552,700 | -0.63(-4.31%) |
Feb 20, 2020 | 14.79 | 14.84 | 14.26 | 14.62 | 595,318 | -0.17(-1.15%) |
Feb 19, 2020 | 15.10 | 15.15 | 14.57 | 14.79 | 612,048 | -0.22(-1.47%) |
Feb 18, 2020 | 14.68 | 15.03 | 14.32 | 15.01 | 587,259 | +0.23(+1.56%) |
Feb 14, 2020 | 14.89 | 14.93 | 14.59 | 14.78 | 270,800 | -0.12(-0.81%) |
Feb 13, 2020 | 15.21 | 15.38 | 14.89 | 14.90 | 282,404 | -0.36(-2.36%) |
Feb 12, 2020 | 14.88 | 15.39 | 14.65 | 15.26 | 393,212 | +0.46(+3.11%) |
Feb 11, 2020 | 14.82 | 15.01 | 14.49 | 14.80 | 365,257 | +0.09(+0.61%) |
Feb 10, 2020 | 14.47 | 14.89 | 14.44 | 14.71 | 314,625 | +0.21(+1.45%) |
Feb 07, 2020 | 15.18 | 15.30 | 14.44 | 14.50 | 425,900 | -0.73(-4.79%) |
Feb 06, 2020 | 14.62 | 15.67 | 14.50 | 15.23 | 579,432 | +0.63(+4.32%) |
Feb 05, 2020 | 14.32 | 14.83 | 14.32 | 14.60 | 488,340 | +0.22(+1.53%) |
Feb 04, 2020 | 13.99 | 14.50 | 13.98 | 14.38 | 368,379 | +0.53(+3.83%) |
Feb 03, 2020 | 13.35 | 13.90 | 13.32 | 13.85 | 532,448 | +0.46(+3.44%) |
Jan 31, 2020 | 14.08 | 14.08 | 13.16 | 13.39 | 619,600 | -0.74(-5.24%) |
Jan 30, 2020 | 14.12 | 14.44 | 13.99 | 14.13 | 360,379 | -0.15(-1.05%) |
Jan 29, 2020 | 14.40 | 14.41 | 14.15 | 14.28 | 274,321 | +0.01(+0.07%) |
Jan 28, 2020 | 14.03 | 14.43 | 13.99 | 14.27 | 409,665 | +0.39(+2.81%) |
Jan 27, 2020 | 14.03 | 14.13 | 13.83 | 13.88 | 479,118 | -0.45(-3.14%) |
Jan 24, 2020 | 15.02 | 15.14 | 14.31 | 14.33 | 561,300 | -0.68(-4.53%) |
Jan 23, 2020 | 15.27 | 15.28 | 14.91 | 15.01 | 466,138 | -0.35(-2.28%) |
Jan 22, 2020 | 15.56 | 15.56 | 15.19 | 15.36 | 336,700 | -0.16(-1.03%) |
Jan 21, 2020 | 15.22 | 15.70 | 15.13 | 15.52 | 384,809 | +0.25(+1.64%) |
Jan 17, 2020 | 15.57 | 15.73 | 15.14 | 15.27 | 389,400 | -0.17(-1.10%) |
Jan 16, 2020 | 15.58 | 15.71 | 15.25 | 15.44 | 332,280 | +0.02(+0.13%) |
Jan 15, 2020 | 15.35 | 15.54 | 15.21 | 15.42 | 427,887 | +0.19(+1.25%) |
Jan 14, 2020 | 14.99 | 15.36 | 14.70 | 15.23 | 555,111 | +0.14(+0.93%) |
Jan 13, 2020 | 15.50 | 15.67 | 14.91 | 15.09 | 569,068 | -0.41(-2.65%) |
Jan 10, 2020 | 15.47 | 15.75 | 15.32 | 15.50 | 491,000 | +0.10(+0.65%) |
Jan 09, 2020 | 16.00 | 16.04 | 15.37 | 15.40 | 351,919 | -0.45(-2.84%) |
Jan 08, 2020 | 15.61 | 16.02 | 15.48 | 15.85 | 392,299 | +0.21(+1.34%) |
Jan 07, 2020 | 15.70 | 16.01 | 15.35 | 15.64 | 519,463 | +0.04(+0.26%) |
Jan 06, 2020 | 15.78 | 15.80 | 14.86 | 15.60 | 669,927 | -0.11(-0.70%) |
Jan 03, 2020 | 15.57 | 15.88 | 15.36 | 15.71 | 675,700 | -0.09(-0.57%) |
Jan 02, 2020 | 15.39 | 15.86 | 15.09 | 15.80 | 688,087 | +0.53(+3.47%) |
Dec 31, 2019 | 15.32 | 15.53 | 14.83 | 15.27 | 693,100 | -0.09(-0.59%) |
Dec 30, 2019 | 15.60 | 16.00 | 15.21 | 15.36 | 959,223 | +0.08(+0.52%) |
Dec 27, 2019 | 15.13 | 15.43 | 14.86 | 15.28 | 875,400 | +0.08(+0.53%) |
Dec 26, 2019 | 15.02 | 15.35 | 14.45 | 15.20 | 1,343,327 | +0.66(+4.54%) |
Dec 24, 2019 | 14.25 | 14.56 | 14.01 | 14.54 | 500,700 | +0.23(+1.61%) |
Dec 23, 2019 | 14.26 | 14.63 | 14.02 | 14.31 | 962,688 | +0.13(+0.92%) |
Dec 20, 2019 | 14.21 | 14.39 | 13.97 | 14.18 | 1,790,200 | -0.03(-0.21%) |
Dec 19, 2019 | 13.35 | 14.29 | 13.08 | 14.21 | 1,249,442 | +0.82(+6.12%) |
Dec 18, 2019 | 13.33 | 13.74 | 12.91 | 13.39 | 1,283,642 | +0.28(+2.14%) |
Dec 17, 2019 | 13.55 | 13.62 | 12.80 | 13.11 | 1,328,517 | -0.46(-3.39%) |
Dec 16, 2019 | 15.00 | 15.00 | 13.02 | 13.57 | 2,589,764 | -0.98(-6.74%) |
Dec 13, 2019 | 16.29 | 17.37 | 13.36 | 14.55 | 6,978,200 | -2.41(-14.21%) |
Dec 12, 2019 | 17.30 | 17.34 | 16.83 | 16.96 | 1,537,172 | -0.35(-2.02%) |
Dec 11, 2019 | 17.57 | 18.35 | 17.20 | 17.31 | 1,301,931 | -0.19(-1.09%) |
Dec 10, 2019 | 16.69 | 17.57 | 16.67 | 17.50 | 1,086,250 | +0.84(+5.04%) |
Dec 09, 2019 | 17.91 | 17.99 | 16.15 | 16.66 | 1,144,686 | -1.09(-6.14%) |
Dec 06, 2019 | 16.66 | 17.80 | 16.45 | 17.75 | 1,011,100 | +1.31(+7.97%) |
Dec 05, 2019 | 16.13 | 17.50 | 16.10 | 16.44 | 1,126,545 | +0.34(+2.11%) |
Dec 04, 2019 | 15.99 | 16.15 | 15.74 | 16.10 | 732,946 | +0.12(+0.72%) |
Dec 03, 2019 | 15.54 | 16.14 | 15.44 | 15.98 | 927,403 | +0.29(+1.82%) |