Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.00 | 16.02 | 14.69 | 14.99 | 1,001,361 | -0.79(-5.01%) |
Nov 27, 2020 | 14.91 | 16.08 | 14.91 | 15.78 | 743,200 | +1.40(+9.74%) |
Nov 25, 2020 | 14.23 | 14.70 | 14.06 | 14.38 | 363,800 | +0.26(+1.84%) |
Nov 24, 2020 | 14.44 | 14.73 | 13.96 | 14.12 | 373,690 | -0.22(-1.53%) |
Nov 23, 2020 | 13.91 | 14.59 | 13.65 | 14.34 | 597,336 | +0.50(+3.61%) |
Nov 20, 2020 | 14.03 | 14.10 | 13.42 | 13.84 | 560,600 | -0.25(-1.77%) |
Nov 19, 2020 | 14.94 | 15.19 | 14.06 | 14.09 | 521,427 | -0.90(-6.00%) |
Nov 18, 2020 | 15.25 | 15.60 | 14.93 | 14.99 | 557,871 | -0.19(-1.25%) |
Nov 17, 2020 | 14.88 | 15.25 | 14.54 | 15.18 | 425,056 | +0.22(+1.47%) |
Nov 16, 2020 | 15.00 | 15.30 | 14.60 | 14.96 | 539,479 | +0.17(+1.15%) |
Nov 13, 2020 | 14.70 | 15.06 | 14.41 | 14.79 | 320,600 | +0.17(+1.16%) |
Nov 12, 2020 | 14.97 | 15.39 | 14.25 | 14.62 | 525,213 | -0.25(-1.68%) |
Nov 11, 2020 | 14.28 | 15.05 | 14.21 | 14.87 | 803,509 | +0.77(+5.46%) |
Nov 10, 2020 | 13.69 | 14.15 | 13.27 | 14.10 | 419,928 | +0.51(+3.75%) |
Nov 09, 2020 | 14.21 | 14.37 | 13.46 | 13.59 | 576,495 | +0.23(+1.72%) |
Nov 06, 2020 | 13.48 | 14.50 | 13.30 | 13.36 | 404,400 | +0.00(+0.00%) |
Nov 05, 2020 | 13.61 | 14.10 | 12.91 | 13.36 | 447,246 | -0.74(-5.25%) |
Nov 04, 2020 | 13.65 | 14.22 | 13.51 | 14.10 | 460,075 | +0.67(+4.99%) |
Nov 03, 2020 | 13.18 | 13.63 | 12.72 | 13.43 | 412,559 | +0.58(+4.51%) |
Nov 02, 2020 | 12.12 | 13.27 | 11.95 | 12.85 | 615,445 | +0.99(+8.35%) |
Oct 30, 2020 | 11.81 | 12.09 | 11.46 | 11.86 | 524,000 | -0.03(-0.25%) |
Oct 29, 2020 | 11.70 | 11.95 | 11.27 | 11.89 | 386,677 | +0.10(+0.85%) |
Oct 28, 2020 | 12.05 | 12.14 | 11.50 | 11.79 | 472,767 | -0.58(-4.69%) |
Oct 27, 2020 | 12.56 | 12.87 | 12.32 | 12.37 | 274,649 | -0.23(-1.83%) |
Oct 26, 2020 | 13.00 | 13.39 | 12.35 | 12.60 | 335,437 | -0.58(-4.40%) |
Oct 23, 2020 | 12.99 | 13.28 | 12.66 | 13.18 | 259,200 | +0.34(+2.65%) |
Oct 22, 2020 | 12.04 | 12.93 | 12.04 | 12.84 | 341,397 | +0.78(+6.47%) |
Oct 21, 2020 | 12.60 | 12.60 | 12.00 | 12.06 | 402,008 | -0.50(-3.98%) |
Oct 20, 2020 | 13.50 | 13.56 | 12.43 | 12.56 | 708,310 | -0.80(-5.99%) |
Oct 19, 2020 | 14.00 | 14.48 | 13.28 | 13.36 | 459,630 | -0.40(-2.91%) |
Oct 16, 2020 | 13.33 | 13.97 | 13.07 | 13.76 | 368,600 | +0.41(+3.07%) |
Oct 15, 2020 | 12.86 | 13.46 | 12.52 | 13.35 | 500,343 | +0.32(+2.46%) |
Oct 14, 2020 | 13.44 | 13.56 | 12.93 | 13.03 | 593,024 | -0.51(-3.77%) |
Oct 13, 2020 | 13.68 | 14.07 | 13.36 | 13.54 | 278,544 | -0.24(-1.74%) |
Oct 12, 2020 | 15.02 | 15.10 | 13.77 | 13.78 | 417,243 | -1.25(-8.32%) |
Oct 09, 2020 | 15.10 | 15.49 | 14.93 | 15.03 | 358,700 | +0.05(+0.33%) |
Oct 08, 2020 | 14.67 | 15.30 | 14.47 | 14.98 | 708,733 | +0.51(+3.52%) |
Oct 07, 2020 | 14.33 | 14.56 | 14.02 | 14.47 | 339,966 | +0.16(+1.12%) |
Oct 06, 2020 | 14.81 | 15.09 | 14.23 | 14.31 | 636,327 | -0.47(-3.18%) |
Oct 05, 2020 | 13.46 | 14.80 | 13.37 | 14.78 | 542,771 | +1.42(+10.63%) |
Oct 02, 2020 | 13.43 | 13.61 | 13.11 | 13.36 | 438,300 | -0.41(-2.98%) |
Oct 01, 2020 | 13.46 | 13.90 | 13.11 | 13.77 | 640,678 | +0.94(+7.33%) |
Sep 30, 2020 | 12.75 | 13.15 | 12.57 | 12.83 | 748,994 | +0.08(+0.63%) |
Sep 29, 2020 | 12.31 | 12.84 | 12.04 | 12.75 | 379,353 | +0.43(+3.49%) |
Sep 28, 2020 | 12.50 | 12.50 | 12.07 | 12.32 | 365,897 | +0.13(+1.07%) |
Sep 25, 2020 | 11.82 | 12.44 | 11.78 | 12.19 | 327,600 | +0.35(+2.96%) |
Sep 24, 2020 | 12.22 | 12.23 | 11.34 | 11.84 | 738,567 | -0.49(-3.97%) |
Sep 23, 2020 | 12.98 | 13.15 | 12.11 | 12.33 | 586,441 | -0.60(-4.64%) |
Sep 22, 2020 | 13.90 | 13.98 | 12.76 | 12.93 | 669,639 | -0.94(-6.74%) |
Sep 21, 2020 | 14.85 | 14.87 | 13.74 | 13.87 | 576,811 | -1.33(-8.78%) |
Sep 18, 2020 | 15.04 | 15.44 | 14.83 | 15.20 | 1,746,600 | +0.38(+2.56%) |
Sep 17, 2020 | 14.00 | 15.10 | 13.68 | 14.82 | 737,062 | +0.63(+4.44%) |
Sep 16, 2020 | 13.97 | 14.67 | 13.89 | 14.19 | 578,877 | +0.22(+1.57%) |
Sep 15, 2020 | 14.12 | 14.31 | 13.66 | 13.97 | 523,610 | +0.01(+0.07%) |
Sep 14, 2020 | 12.94 | 14.07 | 12.94 | 13.96 | 982,053 | +1.03(+7.97%) |
Sep 11, 2020 | 13.46 | 13.53 | 12.75 | 12.93 | 456,000 | -0.26(-1.97%) |
Sep 10, 2020 | 12.92 | 13.82 | 12.91 | 13.19 | 754,443 | +0.39(+3.05%) |
Sep 09, 2020 | 11.84 | 12.97 | 11.84 | 12.80 | 600,699 | +1.17(+10.06%) |
Sep 08, 2020 | 10.96 | 11.74 | 10.82 | 11.63 | 496,729 | +0.45(+4.03%) |
Sep 04, 2020 | 11.88 | 11.88 | 10.23 | 11.18 | 1,101,000 | -0.67(-5.65%) |
Sep 03, 2020 | 12.14 | 12.50 | 11.62 | 11.85 | 660,839 | -0.23(-1.90%) |
Sep 02, 2020 | 11.85 | 12.19 | 11.63 | 12.08 | 416,260 | +0.19(+1.56%) |
Sep 01, 2020 | 13.00 | 13.08 | 11.70 | 11.89 | 854,554 | -1.14(-8.78%) |
Aug 31, 2020 | 12.82 | 13.17 | 12.54 | 13.04 | 431,475 | +0.34(+2.68%) |
Aug 28, 2020 | 12.60 | 13.10 | 12.50 | 12.70 | 381,600 | +0.02(+0.16%) |
Aug 27, 2020 | 12.76 | 12.93 | 12.13 | 12.68 | 554,583 | -0.25(-1.93%) |
Aug 26, 2020 | 13.44 | 13.79 | 12.89 | 12.93 | 449,440 | -0.54(-4.01%) |
Aug 25, 2020 | 13.01 | 13.58 | 12.78 | 13.47 | 403,274 | +0.44(+3.38%) |
Aug 24, 2020 | 13.85 | 14.02 | 12.71 | 13.03 | 560,029 | -0.57(-4.19%) |
Aug 21, 2020 | 13.77 | 13.95 | 13.03 | 13.60 | 811,100 | -0.16(-1.16%) |
Aug 20, 2020 | 13.93 | 14.03 | 13.13 | 13.76 | 608,860 | -0.28(-1.99%) |
Aug 19, 2020 | 13.33 | 14.96 | 13.22 | 14.04 | 1,232,644 | +0.87(+6.61%) |
Aug 18, 2020 | 13.19 | 13.24 | 12.60 | 13.17 | 456,287 | +0.28(+2.17%) |
Aug 17, 2020 | 13.03 | 13.43 | 12.74 | 12.89 | 508,784 | -0.18(-1.38%) |
Aug 14, 2020 | 13.21 | 13.45 | 12.92 | 13.07 | 315,300 | +0.03(+0.23%) |
Aug 13, 2020 | 12.66 | 13.27 | 12.55 | 13.04 | 403,144 | +0.31(+2.44%) |
Aug 12, 2020 | 13.05 | 13.15 | 12.55 | 12.73 | 445,613 | -0.22(-1.70%) |
Aug 11, 2020 | 12.85 | 13.48 | 12.42 | 12.95 | 643,111 | +0.10(+0.78%) |
Aug 10, 2020 | 12.34 | 13.08 | 12.16 | 12.85 | 623,613 | +0.62(+5.07%) |
Aug 07, 2020 | 12.22 | 12.77 | 11.56 | 12.23 | 783,500 | +0.43(+3.64%) |
Aug 06, 2020 | 11.20 | 12.75 | 10.81 | 11.80 | 1,359,898 | +0.69(+6.21%) |
Aug 05, 2020 | 11.32 | 11.35 | 10.78 | 11.11 | 533,532 | -0.14(-1.24%) |
Aug 04, 2020 | 11.70 | 11.70 | 10.88 | 11.25 | 527,305 | +0.02(+0.18%) |
Aug 03, 2020 | 10.47 | 11.30 | 10.40 | 11.23 | 563,081 | +0.84(+8.08%) |
Jul 31, 2020 | 10.57 | 10.83 | 10.19 | 10.39 | 530,300 | -0.20(-1.89%) |
Jul 30, 2020 | 10.28 | 11.01 | 10.26 | 10.59 | 629,390 | +0.25(+2.42%) |
Jul 29, 2020 | 10.67 | 10.81 | 10.12 | 10.34 | 814,134 | -0.33(-3.09%) |
Jul 28, 2020 | 11.08 | 11.14 | 10.65 | 10.67 | 558,011 | -0.43(-3.87%) |
Jul 27, 2020 | 10.90 | 11.16 | 10.80 | 11.10 | 443,206 | +0.20(+1.83%) |
Jul 24, 2020 | 11.00 | 11.64 | 10.52 | 10.90 | 1,068,400 | -0.18(-1.62%) |
Jul 23, 2020 | 11.59 | 11.87 | 10.94 | 11.08 | 934,417 | -0.54(-4.65%) |
Jul 22, 2020 | 11.91 | 12.14 | 11.49 | 11.62 | 722,025 | -0.40(-3.33%) |
Jul 21, 2020 | 12.23 | 12.60 | 11.91 | 12.02 | 589,202 | -0.07(-0.58%) |
Jul 20, 2020 | 12.20 | 12.20 | 11.55 | 12.09 | 842,561 | -0.11(-0.90%) |
Jul 17, 2020 | 12.45 | 12.64 | 12.09 | 12.20 | 857,100 | -0.23(-1.85%) |
Jul 16, 2020 | 12.51 | 12.55 | 11.91 | 12.43 | 788,611 | -0.19(-1.51%) |
Jul 15, 2020 | 12.70 | 12.91 | 12.26 | 12.62 | 625,723 | +0.43(+3.53%) |
Jul 14, 2020 | 12.16 | 12.40 | 11.70 | 12.19 | 1,392,584 | -0.01(-0.08%) |
Jul 13, 2020 | 13.36 | 13.55 | 12.11 | 12.20 | 869,683 | -0.97(-7.37%) |
Jul 10, 2020 | 13.93 | 13.93 | 13.10 | 13.17 | 787,600 | -0.72(-5.18%) |
Jul 09, 2020 | 14.70 | 14.90 | 13.73 | 13.89 | 843,819 | -0.79(-5.38%) |
Jul 08, 2020 | 14.18 | 14.87 | 14.16 | 14.68 | 1,543,382 | +0.56(+3.97%) |
Jul 07, 2020 | 13.41 | 14.28 | 13.30 | 14.12 | 1,069,733 | +0.56(+4.13%) |
Jul 06, 2020 | 14.73 | 14.75 | 13.26 | 13.56 | 1,350,381 | -0.73(-5.11%) |
Jul 02, 2020 | 14.21 | 14.39 | 13.70 | 14.29 | 1,343,000 | +0.45(+3.25%) |
Jul 01, 2020 | 14.11 | 14.40 | 13.70 | 13.84 | 744,190 | -0.27(-1.91%) |
Jun 30, 2020 | 14.21 | 14.50 | 13.81 | 14.11 | 1,231,682 | -0.19(-1.33%) |
Jun 29, 2020 | 14.69 | 14.96 | 13.96 | 14.30 | 1,071,031 | -0.21(-1.45%) |
Jun 26, 2020 | 15.50 | 15.55 | 14.33 | 14.51 | 6,343,500 | -1.07(-6.87%) |
Jun 25, 2020 | 15.39 | 16.45 | 15.12 | 15.58 | 1,574,492 | +0.42(+2.77%) |
Jun 24, 2020 | 15.79 | 16.17 | 14.70 | 15.16 | 1,403,163 | -0.82(-5.13%) |
Jun 23, 2020 | 16.18 | 16.51 | 15.81 | 15.98 | 838,725 | -0.01(-0.06%) |
Jun 22, 2020 | 17.10 | 17.35 | 15.61 | 15.99 | 1,432,738 | -1.01(-5.94%) |
Jun 19, 2020 | 16.00 | 17.19 | 15.79 | 17.00 | 1,839,800 | +1.04(+6.52%) |
Jun 18, 2020 | 15.20 | 16.67 | 14.81 | 15.96 | 5,529,283 | +0.55(+3.57%) |
Jun 17, 2020 | 15.99 | 15.99 | 14.26 | 15.41 | 2,835,213 | -1.02(-6.21%) |
Jun 16, 2020 | 16.88 | 16.94 | 15.41 | 16.43 | 2,693,760 | +0.85(+5.46%) |
Jun 15, 2020 | 13.98 | 17.19 | 13.96 | 15.58 | 3,190,633 | +1.23(+8.57%) |
Jun 12, 2020 | 14.18 | 14.78 | 13.73 | 14.35 | 820,600 | +1.02(+7.65%) |
Jun 11, 2020 | 14.00 | 14.20 | 12.75 | 13.33 | 788,632 | -1.10(-7.62%) |
Jun 10, 2020 | 13.37 | 14.96 | 13.37 | 14.43 | 1,038,201 | +1.31(+9.98%) |
Jun 09, 2020 | 13.12 | 13.69 | 13.00 | 13.12 | 571,588 | -0.12(-0.91%) |
Jun 08, 2020 | 12.65 | 13.78 | 12.50 | 13.24 | 904,068 | +1.05(+8.61%) |
Jun 05, 2020 | 14.95 | 15.17 | 12.00 | 12.19 | 2,181,000 | -2.59(-17.52%) |
Jun 04, 2020 | 15.50 | 15.98 | 14.65 | 14.78 | 1,020,537 | +0.30(+2.07%) |
Jun 03, 2020 | 15.08 | 15.30 | 14.40 | 14.48 | 541,239 | -0.52(-3.47%) |
Jun 02, 2020 | 13.79 | 15.00 | 13.43 | 15.00 | 734,813 | +1.21(+8.77%) |
Jun 01, 2020 | 13.60 | 14.39 | 13.45 | 13.79 | 514,267 | +0.18(+1.32%) |
May 29, 2020 | 13.35 | 13.79 | 12.86 | 13.61 | 786,100 | +0.20(+1.49%) |
May 28, 2020 | 13.04 | 14.08 | 12.91 | 13.41 | 370,873 | +0.39(+3.00%) |
May 27, 2020 | 13.60 | 13.82 | 12.76 | 13.02 | 301,820 | -0.45(-3.34%) |
May 26, 2020 | 13.64 | 13.95 | 13.32 | 13.47 | 344,421 | +0.17(+1.28%) |
May 22, 2020 | 13.41 | 13.51 | 13.03 | 13.30 | 227,700 | -0.11(-0.82%) |
May 21, 2020 | 13.42 | 13.74 | 13.05 | 13.41 | 334,279 | +0.13(+0.98%) |
May 20, 2020 | 13.43 | 14.13 | 13.23 | 13.28 | 323,046 | +0.12(+0.91%) |
May 19, 2020 | 13.85 | 13.99 | 13.12 | 13.16 | 450,013 | -0.71(-5.12%) |
May 18, 2020 | 13.85 | 14.04 | 13.54 | 13.87 | 272,013 | +0.60(+4.52%) |
May 15, 2020 | 12.75 | 13.39 | 12.53 | 13.27 | 341,900 | +0.42(+3.27%) |
May 14, 2020 | 12.51 | 12.96 | 12.01 | 12.85 | 387,381 | +0.18(+1.42%) |
May 13, 2020 | 13.63 | 13.80 | 12.26 | 12.67 | 589,049 | -0.86(-6.36%) |
May 12, 2020 | 14.44 | 14.63 | 13.43 | 13.53 | 498,607 | -0.78(-5.45%) |
May 11, 2020 | 13.58 | 14.42 | 13.36 | 14.31 | 585,513 | +0.54(+3.92%) |
May 08, 2020 | 12.40 | 14.24 | 11.63 | 13.77 | 1,031,500 | +1.75(+14.56%) |
May 07, 2020 | 11.93 | 12.44 | 11.60 | 12.02 | 321,357 | +0.25(+2.12%) |
May 06, 2020 | 11.70 | 12.19 | 11.50 | 11.77 | 325,606 | +0.12(+1.03%) |
May 05, 2020 | 10.81 | 11.94 | 10.81 | 11.65 | 605,941 | +0.93(+8.68%) |
May 04, 2020 | 10.65 | 10.95 | 10.05 | 10.72 | 503,703 | +0.00(+0.00%) |
May 01, 2020 | 11.13 | 11.34 | 10.30 | 10.72 | 498,900 | -0.72(-6.29%) |
Apr 30, 2020 | 11.36 | 11.79 | 11.01 | 11.44 | 365,923 | +0.11(+0.97%) |
Apr 29, 2020 | 11.91 | 11.98 | 11.25 | 11.33 | 430,199 | -0.24(-2.07%) |
Apr 28, 2020 | 11.94 | 11.95 | 10.80 | 11.57 | 663,056 | -0.15(-1.28%) |
Apr 27, 2020 | 12.51 | 12.75 | 11.63 | 11.72 | 523,906 | -0.36(-2.98%) |
Apr 24, 2020 | 11.29 | 12.19 | 11.01 | 12.08 | 507,500 | +0.95(+8.54%) |
Apr 23, 2020 | 11.08 | 11.62 | 10.81 | 11.13 | 519,761 | +0.34(+3.15%) |
Apr 22, 2020 | 11.35 | 11.59 | 10.69 | 10.79 | 574,467 | -0.31(-2.79%) |
Apr 21, 2020 | 11.44 | 11.99 | 10.81 | 11.10 | 489,392 | -0.33(-2.89%) |
Apr 20, 2020 | 11.78 | 12.82 | 11.33 | 11.43 | 662,429 | -0.42(-3.54%) |
Apr 17, 2020 | 10.79 | 12.17 | 10.33 | 11.85 | 790,500 | +1.71(+16.86%) |
Apr 16, 2020 | 10.26 | 10.53 | 9.910 | 10.14 | 430,672 | +0.29(+2.94%) |
Apr 15, 2020 | 10.48 | 10.48 | 9.450 | 9.850 | 546,807 | -0.80(-7.51%) |
Apr 14, 2020 | 9.980 | 10.86 | 9.860 | 10.65 | 498,640 | +0.83(+8.45%) |
Apr 13, 2020 | 8.850 | 9.950 | 8.730 | 9.820 | 423,583 | +1.00(+11.34%) |
Apr 09, 2020 | 8.640 | 9.600 | 8.600 | 8.820 | 462,300 | +0.17(+1.97%) |
Apr 08, 2020 | 8.540 | 8.890 | 8.350 | 8.650 | 402,155 | +0.26(+3.10%) |
Apr 07, 2020 | 8.750 | 9.040 | 8.290 | 8.390 | 495,125 | -0.07(-0.83%) |
Apr 06, 2020 | 8.230 | 8.720 | 7.930 | 8.460 | 513,282 | +0.65(+8.32%) |
Apr 03, 2020 | 8.000 | 8.010 | 7.460 | 7.810 | 499,200 | -0.20(-2.50%) |
Apr 02, 2020 | 7.940 | 8.390 | 7.400 | 8.010 | 669,238 | +0.10(+1.26%) |
Apr 01, 2020 | 9.000 | 9.060 | 7.650 | 7.910 | 798,404 | -1.29(-14.02%) |
Mar 31, 2020 | 8.690 | 10.00 | 8.680 | 9.200 | 1,293,049 | +0.55(+6.36%) |
Mar 30, 2020 | 8.480 | 8.900 | 8.400 | 8.650 | 526,336 | +0.30(+3.59%) |
Mar 27, 2020 | 7.730 | 8.500 | 7.730 | 8.350 | 422,800 | -0.05(-0.60%) |
Mar 26, 2020 | 7.200 | 8.500 | 6.950 | 8.400 | 455,911 | +1.25(+17.48%) |
Mar 25, 2020 | 7.350 | 7.890 | 6.810 | 7.150 | 432,265 | -0.16(-2.19%) |
Mar 24, 2020 | 7.390 | 7.490 | 7.010 | 7.310 | 473,692 | +0.43(+6.25%) |
Mar 23, 2020 | 6.750 | 7.570 | 6.310 | 6.880 | 695,135 | +0.25(+3.77%) |
Mar 20, 2020 | 6.510 | 7.480 | 6.250 | 6.630 | 764,200 | +0.38(+6.08%) |
Mar 19, 2020 | 5.360 | 6.560 | 5.050 | 6.250 | 705,482 | +0.83(+15.31%) |
Mar 18, 2020 | 6.190 | 6.720 | 4.720 | 5.420 | 1,115,467 | -1.35(-19.94%) |
Mar 17, 2020 | 6.860 | 7.320 | 6.650 | 6.770 | 545,604 | +0.09(+1.35%) |
Mar 16, 2020 | 7.520 | 7.520 | 6.110 | 6.680 | 673,113 | -1.26(-15.87%) |
Mar 13, 2020 | 7.660 | 8.000 | 6.500 | 7.940 | 875,600 | +0.78(+10.89%) |
Mar 12, 2020 | 8.110 | 8.420 | 6.650 | 7.160 | 1,212,198 | -1.85(-20.53%) |
Mar 11, 2020 | 9.750 | 10.21 | 8.900 | 9.010 | 628,820 | -1.18(-11.58%) |
Mar 10, 2020 | 10.61 | 10.67 | 9.375 | 10.19 | 712,014 | +0.21(+2.10%) |
Mar 09, 2020 | 10.71 | 10.94 | 9.610 | 9.980 | 647,158 | -1.70(-14.55%) |
Mar 06, 2020 | 11.60 | 11.90 | 11.11 | 11.68 | 626,500 | -0.38(-3.15%) |
Mar 05, 2020 | 11.97 | 12.92 | 11.75 | 12.06 | 594,941 | -0.03(-0.25%) |
Mar 04, 2020 | 11.33 | 12.34 | 11.22 | 12.09 | 538,394 | +1.09(+9.91%) |
Mar 03, 2020 | 12.32 | 12.71 | 10.39 | 11.00 | 778,984 | -1.24(-10.13%) |
Mar 02, 2020 | 12.16 | 12.68 | 11.65 | 12.24 | 620,698 | +0.26(+2.17%) |
Feb 28, 2020 | 11.76 | 12.35 | 11.33 | 11.98 | 660,800 | -0.38(-3.07%) |
Feb 27, 2020 | 12.48 | 12.88 | 11.33 | 12.36 | 506,780 | -0.54(-4.19%) |
Feb 26, 2020 | 12.43 | 13.34 | 12.12 | 12.90 | 679,342 | +0.43(+3.45%) |
Feb 25, 2020 | 13.32 | 13.61 | 12.35 | 12.47 | 503,793 | -0.61(-4.66%) |
Feb 24, 2020 | 14.49 | 14.58 | 13.00 | 13.08 | 829,702 | -1.92(-12.80%) |
Feb 21, 2020 | 15.42 | 15.50 | 14.79 | 15.00 | 450,700 | -0.42(-2.72%) |
Feb 20, 2020 | 15.42 | 15.98 | 15.13 | 15.42 | 353,766 | +0.02(+0.13%) |
Feb 19, 2020 | 15.31 | 16.10 | 15.01 | 15.40 | 649,925 | +0.23(+1.52%) |
Feb 18, 2020 | 15.03 | 15.27 | 14.84 | 15.17 | 289,102 | +0.02(+0.13%) |
Feb 14, 2020 | 15.04 | 15.39 | 14.60 | 15.15 | 462,100 | +0.10(+0.66%) |
Feb 13, 2020 | 15.32 | 15.53 | 14.90 | 15.05 | 321,270 | -0.35(-2.27%) |
Feb 12, 2020 | 15.50 | 15.71 | 15.04 | 15.40 | 399,989 | -0.16(-1.03%) |
Feb 11, 2020 | 15.50 | 15.99 | 15.27 | 15.56 | 348,808 | +0.13(+0.84%) |
Feb 10, 2020 | 14.73 | 15.78 | 14.69 | 15.43 | 371,745 | +0.70(+4.75%) |
Feb 07, 2020 | 14.89 | 15.06 | 14.49 | 14.73 | 280,900 | -0.21(-1.41%) |
Feb 06, 2020 | 15.20 | 15.33 | 14.70 | 14.94 | 341,990 | -0.25(-1.65%) |
Feb 05, 2020 | 14.99 | 15.70 | 14.99 | 15.19 | 438,409 | +0.20(+1.33%) |
Feb 04, 2020 | 15.20 | 15.44 | 14.65 | 14.99 | 551,659 | -0.18(-1.19%) |
Feb 03, 2020 | 14.84 | 15.68 | 14.19 | 15.17 | 749,069 | +0.20(+1.34%) |
Jan 31, 2020 | 15.77 | 15.93 | 14.90 | 14.97 | 631,800 | -0.86(-5.43%) |
Jan 30, 2020 | 16.31 | 16.63 | 15.26 | 15.83 | 495,875 | -0.57(-3.48%) |
Jan 29, 2020 | 16.86 | 17.05 | 16.27 | 16.40 | 390,014 | -0.17(-1.03%) |
Jan 28, 2020 | 16.03 | 16.98 | 15.92 | 16.57 | 406,506 | +0.54(+3.37%) |
Jan 27, 2020 | 15.50 | 16.45 | 14.60 | 16.03 | 467,832 | +0.07(+0.44%) |
Jan 24, 2020 | 17.05 | 17.36 | 15.61 | 15.96 | 716,100 | -0.56(-3.39%) |
Jan 23, 2020 | 17.00 | 17.50 | 16.16 | 16.52 | 773,524 | -0.82(-4.73%) |
Jan 22, 2020 | 17.93 | 18.50 | 17.09 | 17.34 | 648,860 | -0.41(-2.31%) |
Jan 21, 2020 | 17.15 | 18.27 | 17.03 | 17.75 | 884,629 | +0.91(+5.40%) |
Jan 17, 2020 | 16.10 | 17.43 | 16.02 | 16.84 | 863,400 | +0.66(+4.08%) |
Jan 16, 2020 | 15.55 | 16.46 | 15.32 | 16.18 | 814,510 | +0.80(+5.20%) |
Jan 15, 2020 | 15.89 | 16.20 | 15.19 | 15.38 | 780,430 | -0.49(-3.09%) |
Jan 14, 2020 | 15.99 | 16.31 | 15.53 | 15.87 | 657,976 | +0.07(+0.44%) |
Jan 13, 2020 | 15.81 | 15.88 | 15.14 | 15.80 | 558,621 | +0.17(+1.09%) |
Jan 10, 2020 | 14.90 | 15.88 | 14.80 | 15.63 | 603,600 | +0.83(+5.61%) |
Jan 09, 2020 | 14.67 | 15.29 | 14.61 | 14.80 | 409,510 | +0.12(+0.82%) |
Jan 08, 2020 | 14.91 | 15.45 | 14.66 | 14.68 | 511,806 | -0.29(-1.94%) |
Jan 07, 2020 | 14.93 | 15.06 | 14.46 | 14.97 | 524,026 | -0.03(-0.20%) |
Jan 06, 2020 | 15.33 | 15.63 | 14.87 | 15.00 | 716,324 | -0.70(-4.46%) |
Jan 03, 2020 | 14.25 | 15.81 | 14.25 | 15.70 | 1,025,500 | +1.19(+8.20%) |
Jan 02, 2020 | 15.05 | 15.45 | 14.21 | 14.51 | 891,799 | -0.39(-2.62%) |
Dec 31, 2019 | 14.13 | 15.14 | 14.07 | 14.90 | 970,000 | +0.75(+5.30%) |
Dec 30, 2019 | 14.33 | 14.89 | 13.93 | 14.15 | 791,566 | -0.23(-1.60%) |
Dec 27, 2019 | 14.58 | 14.87 | 13.55 | 14.38 | 1,037,600 | -0.28(-1.91%) |
Dec 26, 2019 | 14.99 | 15.00 | 13.62 | 14.66 | 1,780,582 | +0.59(+4.19%) |
Dec 24, 2019 | 12.50 | 14.19 | 12.33 | 14.07 | 1,601,000 | +1.98(+16.38%) |
Dec 23, 2019 | 11.47 | 12.25 | 11.32 | 12.09 | 472,472 | +0.68(+5.96%) |
Dec 20, 2019 | 11.39 | 11.50 | 11.02 | 11.41 | 652,800 | +0.04(+0.35%) |
Dec 19, 2019 | 11.38 | 11.55 | 10.92 | 11.37 | 327,039 | +0.06(+0.53%) |
Dec 18, 2019 | 11.99 | 12.18 | 11.24 | 11.31 | 684,471 | -0.66(-5.51%) |
Dec 17, 2019 | 11.84 | 12.45 | 11.66 | 11.97 | 1,324,537 | +0.39(+3.37%) |
Dec 16, 2019 | 11.73 | 11.99 | 11.38 | 11.58 | 703,649 | -0.15(-1.28%) |
Dec 13, 2019 | 11.19 | 11.96 | 11.15 | 11.73 | 728,000 | +0.53(+4.73%) |
Dec 12, 2019 | 12.00 | 12.00 | 10.41 | 11.20 | 1,516,936 | -0.11(-0.97%) |
Dec 11, 2019 | 11.64 | 11.90 | 10.91 | 11.31 | 657,985 | -0.34(-2.92%) |
Dec 10, 2019 | 11.14 | 11.94 | 11.10 | 11.65 | 994,094 | +0.51(+4.58%) |
Dec 09, 2019 | 11.07 | 11.41 | 10.87 | 11.14 | 494,095 | +0.07(+0.63%) |
Dec 06, 2019 | 11.50 | 11.51 | 10.70 | 11.07 | 670,800 | -0.20(-1.77%) |
Dec 05, 2019 | 10.76 | 11.46 | 10.75 | 11.27 | 798,761 | +0.59(+5.52%) |
Dec 04, 2019 | 10.30 | 11.30 | 10.22 | 10.68 | 1,222,764 | +0.48(+4.71%) |
Dec 03, 2019 | 10.30 | 10.50 | 9.970 | 10.20 | 517,337 | -0.07(-0.68%) |