Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.00 | 44.35 | 42.00 | 43.56 | 216,004 | -0.44(-1.00%) |
Nov 27, 2020 | 43.93 | 45.00 | 43.84 | 44.00 | 162,100 | -0.16(-0.36%) |
Nov 25, 2020 | 43.74 | 44.41 | 43.08 | 44.16 | 153,400 | +0.16(+0.36%) |
Nov 24, 2020 | 45.00 | 45.46 | 43.38 | 44.00 | 149,886 | -0.69(-1.54%) |
Nov 23, 2020 | 44.60 | 45.50 | 43.99 | 44.69 | 242,170 | +0.33(+0.74%) |
Nov 20, 2020 | 43.69 | 44.47 | 42.74 | 44.36 | 123,600 | +1.12(+2.59%) |
Nov 19, 2020 | 40.98 | 43.44 | 40.51 | 43.24 | 130,012 | +1.73(+4.17%) |
Nov 18, 2020 | 41.44 | 42.39 | 40.24 | 41.51 | 170,349 | +0.71(+1.74%) |
Nov 17, 2020 | 40.87 | 42.19 | 40.01 | 40.80 | 123,082 | +0.30(+0.74%) |
Nov 16, 2020 | 40.21 | 41.50 | 39.54 | 40.50 | 125,717 | +0.29(+0.72%) |
Nov 13, 2020 | 40.00 | 41.00 | 39.52 | 40.21 | 118,100 | +0.53(+1.34%) |
Nov 12, 2020 | 40.62 | 41.88 | 39.24 | 39.68 | 105,717 | -0.66(-1.64%) |
Nov 11, 2020 | 37.64 | 40.69 | 37.64 | 40.34 | 179,053 | +3.26(+8.79%) |
Nov 10, 2020 | 38.25 | 39.15 | 34.66 | 37.08 | 171,078 | -1.36(-3.54%) |
Nov 09, 2020 | 39.18 | 41.52 | 38.29 | 38.44 | 190,989 | -0.48(-1.23%) |
Nov 06, 2020 | 38.00 | 39.15 | 37.11 | 38.92 | 154,200 | +0.54(+1.41%) |
Nov 05, 2020 | 37.30 | 39.21 | 36.38 | 38.38 | 245,054 | +2.02(+5.56%) |
Nov 04, 2020 | 36.00 | 37.80 | 35.10 | 36.36 | 310,014 | +1.81(+5.24%) |
Nov 03, 2020 | 32.97 | 35.84 | 30.52 | 34.55 | 339,575 | +2.08(+6.41%) |
Nov 02, 2020 | 35.62 | 35.62 | 31.00 | 32.47 | 212,014 | -1.50(-4.42%) |
Oct 30, 2020 | 38.00 | 38.00 | 33.43 | 33.97 | 195,600 | -3.21(-8.63%) |
Oct 29, 2020 | 39.66 | 40.60 | 37.12 | 37.18 | 197,730 | -1.04(-2.72%) |
Oct 28, 2020 | 41.35 | 41.71 | 37.83 | 38.22 | 223,506 | -3.97(-9.41%) |
Oct 27, 2020 | 44.16 | 45.44 | 42.19 | 42.19 | 193,142 | -1.72(-3.92%) |
Oct 26, 2020 | 48.62 | 48.85 | 43.35 | 43.91 | 256,931 | -5.19(-10.57%) |
Oct 23, 2020 | 47.60 | 52.74 | 47.22 | 49.10 | 253,000 | +0.67(+1.38%) |
Oct 22, 2020 | 49.82 | 50.01 | 47.60 | 48.43 | 72,781 | -1.76(-3.51%) |
Oct 21, 2020 | 49.69 | 50.40 | 48.05 | 50.19 | 163,968 | +0.91(+1.85%) |
Oct 20, 2020 | 48.06 | 50.47 | 48.06 | 49.28 | 100,763 | +1.25(+2.60%) |
Oct 19, 2020 | 48.00 | 49.96 | 47.42 | 48.03 | 133,916 | -0.01(-0.02%) |
Oct 16, 2020 | 50.84 | 52.15 | 47.52 | 48.04 | 192,000 | -2.20(-4.38%) |
Oct 15, 2020 | 49.46 | 52.40 | 49.19 | 50.24 | 242,536 | -1.54(-2.97%) |
Oct 14, 2020 | 47.59 | 52.87 | 47.59 | 51.78 | 222,734 | +4.24(+8.92%) |
Oct 13, 2020 | 44.25 | 48.50 | 40.53 | 47.54 | 225,664 | +3.10(+6.98%) |
Oct 12, 2020 | 45.00 | 47.00 | 43.71 | 44.44 | 224,771 | -0.56(-1.24%) |
Oct 09, 2020 | 42.74 | 45.49 | 42.51 | 45.00 | 278,000 | +2.64(+6.23%) |
Oct 08, 2020 | 43.00 | 43.00 | 41.81 | 42.36 | 127,118 | +0.01(+0.02%) |
Oct 07, 2020 | 40.51 | 42.80 | 40.51 | 42.35 | 132,582 | +2.10(+5.22%) |
Oct 06, 2020 | 39.30 | 41.73 | 39.00 | 40.25 | 129,268 | +0.86(+2.18%) |
Oct 05, 2020 | 38.06 | 39.70 | 37.95 | 39.39 | 87,750 | +1.87(+4.98%) |
Oct 02, 2020 | 36.59 | 39.20 | 36.00 | 37.52 | 89,500 | -0.60(-1.57%) |
Oct 01, 2020 | 37.98 | 38.57 | 37.39 | 38.12 | 65,652 | +1.21(+3.28%) |
Sep 30, 2020 | 38.19 | 38.40 | 36.70 | 36.91 | 104,201 | -0.80(-2.12%) |
Sep 29, 2020 | 36.50 | 38.00 | 35.67 | 37.71 | 90,942 | +0.79(+2.14%) |
Sep 28, 2020 | 35.46 | 37.43 | 35.19 | 36.92 | 115,067 | +2.82(+8.27%) |
Sep 25, 2020 | 32.45 | 34.52 | 32.45 | 34.10 | 86,100 | +1.45(+4.44%) |
Sep 24, 2020 | 31.74 | 34.08 | 30.73 | 32.65 | 157,058 | +0.65(+2.03%) |
Sep 23, 2020 | 31.61 | 33.06 | 31.61 | 32.00 | 104,077 | +0.27(+0.85%) |
Sep 22, 2020 | 33.45 | 33.68 | 30.20 | 31.73 | 316,340 | -1.23(-3.73%) |
Sep 21, 2020 | 31.77 | 34.78 | 31.50 | 32.96 | 232,627 | -0.19(-0.57%) |
Sep 18, 2020 | 35.57 | 36.38 | 32.82 | 33.15 | 590,800 | -1.80(-5.15%) |
Sep 17, 2020 | 38.01 | 38.16 | 34.04 | 34.95 | 343,140 | -4.27(-10.89%) |
Sep 16, 2020 | 40.58 | 41.73 | 39.01 | 39.22 | 162,115 | -1.61(-3.94%) |
Sep 15, 2020 | 40.79 | 41.53 | 38.76 | 40.83 | 189,875 | +0.77(+1.92%) |
Sep 14, 2020 | 41.54 | 42.17 | 40.06 | 40.06 | 161,915 | -0.58(-1.43%) |
Sep 11, 2020 | 42.07 | 44.87 | 39.80 | 40.64 | 238,400 | -0.85(-2.05%) |
Sep 10, 2020 | 42.09 | 43.23 | 41.16 | 41.49 | 166,696 | -0.87(-2.05%) |
Sep 09, 2020 | 36.00 | 44.93 | 36.00 | 42.36 | 430,586 | +6.81(+19.16%) |
Sep 08, 2020 | 35.26 | 38.76 | 35.10 | 35.55 | 176,501 | -1.78(-4.77%) |
Sep 04, 2020 | 39.64 | 39.98 | 34.66 | 37.33 | 254,300 | -3.15(-7.78%) |
Sep 03, 2020 | 43.02 | 43.91 | 40.03 | 40.48 | 202,549 | -3.90(-8.79%) |
Sep 02, 2020 | 44.18 | 45.65 | 41.90 | 44.38 | 244,349 | +1.38(+3.21%) |
Sep 01, 2020 | 39.62 | 43.19 | 39.62 | 43.00 | 340,097 | +2.34(+5.76%) |
Aug 31, 2020 | 34.51 | 42.63 | 34.51 | 40.66 | 478,035 | +4.93(+13.80%) |
Aug 28, 2020 | 35.20 | 35.88 | 34.30 | 35.73 | 161,200 | -0.10(-0.28%) |
Aug 27, 2020 | 36.54 | 36.94 | 34.36 | 35.83 | 136,760 | -1.22(-3.29%) |
Aug 26, 2020 | 35.61 | 40.94 | 34.04 | 37.05 | 452,830 | +0.84(+2.32%) |
Aug 25, 2020 | 31.43 | 36.40 | 31.14 | 36.21 | 188,053 | +4.73(+15.03%) |
Aug 24, 2020 | 29.50 | 31.49 | 29.45 | 31.48 | 175,311 | +2.00(+6.78%) |
Aug 21, 2020 | 28.34 | 29.48 | 28.08 | 29.48 | 144,200 | +1.01(+3.55%) |
Aug 20, 2020 | 27.10 | 28.47 | 26.55 | 28.47 | 43,891 | +1.16(+4.25%) |
Aug 19, 2020 | 26.78 | 28.00 | 26.55 | 27.31 | 113,465 | +0.42(+1.56%) |
Aug 18, 2020 | 26.13 | 26.89 | 25.76 | 26.89 | 71,640 | +0.85(+3.26%) |
Aug 17, 2020 | 25.68 | 26.55 | 25.68 | 26.04 | 70,766 | +0.06(+0.23%) |
Aug 14, 2020 | 26.71 | 26.71 | 25.41 | 25.98 | 58,800 | -0.75(-2.81%) |
Aug 13, 2020 | 25.65 | 26.75 | 25.50 | 26.73 | 62,819 | +0.87(+3.36%) |
Aug 12, 2020 | 25.47 | 25.96 | 24.92 | 25.86 | 56,283 | +0.61(+2.42%) |
Aug 11, 2020 | 25.14 | 25.84 | 24.03 | 25.25 | 95,202 | +0.18(+0.72%) |
Aug 10, 2020 | 25.60 | 25.60 | 24.71 | 25.07 | 84,152 | -0.53(-2.07%) |
Aug 07, 2020 | 25.67 | 26.38 | 25.04 | 25.60 | 62,300 | -0.35(-1.35%) |
Aug 06, 2020 | 25.70 | 26.30 | 25.40 | 25.95 | 61,788 | +0.28(+1.09%) |
Aug 05, 2020 | 25.05 | 25.69 | 24.76 | 25.67 | 83,640 | +0.62(+2.48%) |
Aug 04, 2020 | 24.19 | 25.17 | 23.89 | 25.05 | 138,407 | +1.05(+4.38%) |
Aug 03, 2020 | 22.30 | 24.29 | 22.30 | 24.00 | 112,482 | +1.59(+7.10%) |
Jul 31, 2020 | 23.94 | 24.29 | 22.26 | 22.41 | 148,800 | -1.43(-6.00%) |
Jul 30, 2020 | 26.10 | 26.70 | 23.52 | 23.84 | 208,266 | -4.42(-15.64%) |
Jul 29, 2020 | 27.80 | 28.55 | 27.80 | 28.26 | 52,232 | +0.48(+1.73%) |
Jul 28, 2020 | 27.73 | 28.63 | 26.91 | 27.78 | 101,254 | -0.16(-0.57%) |
Jul 27, 2020 | 26.51 | 27.99 | 26.31 | 27.94 | 120,727 | +1.24(+4.64%) |
Jul 24, 2020 | 27.89 | 27.89 | 26.56 | 26.70 | 46,500 | -1.20(-4.30%) |
Jul 23, 2020 | 27.97 | 28.81 | 27.51 | 27.90 | 77,981 | -0.09(-0.32%) |
Jul 22, 2020 | 28.51 | 28.80 | 27.62 | 27.99 | 105,464 | -0.56(-1.96%) |
Jul 21, 2020 | 28.34 | 28.85 | 28.20 | 28.55 | 98,988 | +0.48(+1.71%) |
Jul 20, 2020 | 27.40 | 28.87 | 27.31 | 28.07 | 170,517 | +0.67(+2.45%) |
Jul 17, 2020 | 26.16 | 27.78 | 26.00 | 27.40 | 107,900 | +1.23(+4.70%) |
Jul 16, 2020 | 25.59 | 26.46 | 25.53 | 26.17 | 83,539 | +0.63(+2.47%) |
Jul 15, 2020 | 24.00 | 25.79 | 23.54 | 25.54 | 125,387 | +1.75(+7.36%) |
Jul 14, 2020 | 24.48 | 24.48 | 22.95 | 23.79 | 102,331 | -0.69(-2.82%) |
Jul 13, 2020 | 24.25 | 26.70 | 23.91 | 24.48 | 209,838 | +0.94(+3.99%) |
Jul 10, 2020 | 23.72 | 24.47 | 23.26 | 23.54 | 97,800 | -0.09(-0.38%) |
Jul 09, 2020 | 22.81 | 23.71 | 22.56 | 23.63 | 163,433 | +0.92(+4.05%) |
Jul 08, 2020 | 22.64 | 22.87 | 22.44 | 22.71 | 164,723 | +0.22(+0.98%) |
Jul 07, 2020 | 22.75 | 22.87 | 22.24 | 22.49 | 168,438 | -0.36(-1.58%) |
Jul 06, 2020 | 23.59 | 23.90 | 22.79 | 22.85 | 143,084 | -0.69(-2.93%) |
Jul 02, 2020 | 23.13 | 23.88 | 23.07 | 23.54 | 94,800 | +0.54(+2.35%) |
Jul 01, 2020 | 22.60 | 23.10 | 22.40 | 23.00 | 71,165 | +0.44(+1.95%) |
Jun 30, 2020 | 22.26 | 22.70 | 22.05 | 22.56 | 85,892 | +0.28(+1.26%) |
Jun 29, 2020 | 22.58 | 22.64 | 21.84 | 22.28 | 88,768 | -0.14(-0.62%) |
Jun 26, 2020 | 23.56 | 24.04 | 22.40 | 22.42 | 50,400 | -1.17(-4.96%) |
Jun 25, 2020 | 23.06 | 23.67 | 22.36 | 23.59 | 56,446 | +0.53(+2.30%) |
Jun 24, 2020 | 23.49 | 23.76 | 22.27 | 23.06 | 195,663 | -0.43(-1.83%) |
Jun 23, 2020 | 23.01 | 23.65 | 22.93 | 23.49 | 97,379 | +0.61(+2.67%) |
Jun 22, 2020 | 21.35 | 23.01 | 21.15 | 22.88 | 114,450 | +1.27(+5.88%) |
Jun 19, 2020 | 22.91 | 23.18 | 20.76 | 21.61 | 566,100 | -0.95(-4.21%) |
Jun 18, 2020 | 23.02 | 23.66 | 22.51 | 22.56 | 97,536 | -0.55(-2.38%) |
Jun 17, 2020 | 24.99 | 25.49 | 22.56 | 23.11 | 188,517 | -1.99(-7.93%) |
Jun 16, 2020 | 25.02 | 25.67 | 24.43 | 25.10 | 161,835 | +0.78(+3.21%) |
Jun 15, 2020 | 24.94 | 25.38 | 24.00 | 24.32 | 174,871 | -0.91(-3.61%) |
Jun 12, 2020 | 25.47 | 26.66 | 25.06 | 25.23 | 125,300 | -0.13(-0.51%) |
Jun 11, 2020 | 27.66 | 27.76 | 25.31 | 25.36 | 120,528 | -2.99(-10.55%) |
Jun 10, 2020 | 28.54 | 28.99 | 27.61 | 28.35 | 104,314 | +0.33(+1.18%) |
Jun 09, 2020 | 27.18 | 28.76 | 26.50 | 28.02 | 158,965 | +0.25(+0.90%) |
Jun 08, 2020 | 25.67 | 27.90 | 25.66 | 27.77 | 131,855 | +1.93(+7.47%) |
Jun 05, 2020 | 26.50 | 26.74 | 25.03 | 25.84 | 121,900 | -0.49(-1.86%) |
Jun 04, 2020 | 27.79 | 27.90 | 25.87 | 26.33 | 74,178 | -1.53(-5.49%) |
Jun 03, 2020 | 26.93 | 27.87 | 26.43 | 27.86 | 148,753 | +0.83(+3.07%) |
Jun 02, 2020 | 26.80 | 27.83 | 26.74 | 27.03 | 174,400 | -0.30(-1.10%) |
Jun 01, 2020 | 25.04 | 27.76 | 24.88 | 27.33 | 148,806 | +2.11(+8.37%) |
May 29, 2020 | 25.00 | 25.73 | 24.38 | 25.22 | 146,300 | -0.45(-1.75%) |
May 28, 2020 | 24.57 | 25.99 | 23.86 | 25.67 | 168,697 | +0.35(+1.38%) |
May 27, 2020 | 26.15 | 26.50 | 23.50 | 25.32 | 238,576 | -1.88(-6.91%) |
May 26, 2020 | 22.75 | 28.87 | 22.75 | 27.20 | 442,402 | +4.24(+18.47%) |
May 22, 2020 | 22.00 | 23.00 | 21.62 | 22.96 | 85,200 | +0.89(+4.03%) |
May 21, 2020 | 22.24 | 22.60 | 21.92 | 22.07 | 84,605 | -0.01(-0.05%) |
May 20, 2020 | 21.27 | 22.34 | 21.27 | 22.08 | 82,148 | +0.78(+3.66%) |
May 19, 2020 | 21.54 | 21.70 | 21.02 | 21.30 | 51,898 | -0.38(-1.75%) |
May 18, 2020 | 20.35 | 21.83 | 19.84 | 21.68 | 63,405 | +2.11(+10.78%) |
May 15, 2020 | 19.29 | 19.64 | 19.08 | 19.57 | 34,800 | +0.22(+1.14%) |
May 14, 2020 | 18.86 | 19.98 | 18.77 | 19.35 | 31,739 | -0.07(-0.36%) |
May 13, 2020 | 20.20 | 20.54 | 19.20 | 19.42 | 40,149 | -1.12(-5.45%) |
May 12, 2020 | 20.62 | 21.06 | 20.10 | 20.54 | 44,012 | -0.10(-0.48%) |
May 11, 2020 | 20.14 | 20.96 | 19.58 | 20.64 | 45,792 | +0.32(+1.57%) |
May 08, 2020 | 19.49 | 20.38 | 19.37 | 20.32 | 67,700 | +0.95(+4.90%) |
May 07, 2020 | 19.70 | 20.11 | 19.21 | 19.37 | 85,829 | -0.14(-0.72%) |
May 06, 2020 | 18.94 | 19.51 | 18.70 | 19.51 | 77,792 | +1.01(+5.46%) |
May 05, 2020 | 18.55 | 19.78 | 18.40 | 18.50 | 303,981 | -1.40(-7.04%) |
May 04, 2020 | 18.90 | 19.90 | 18.73 | 19.90 | 76,258 | +0.29(+1.48%) |
May 01, 2020 | 18.62 | 19.88 | 18.60 | 19.61 | 44,500 | -0.85(-4.15%) |
Apr 30, 2020 | 20.00 | 20.99 | 18.54 | 20.46 | 119,341 | -1.54(-7.00%) |
Apr 29, 2020 | 20.50 | 22.00 | 20.50 | 22.00 | 183,137 | +1.09(+5.21%) |
Apr 28, 2020 | 21.00 | 21.00 | 20.41 | 20.91 | 79,180 | +0.00(+0.00%) |
Apr 27, 2020 | 18.57 | 21.28 | 18.57 | 20.91 | 194,696 | +2.15(+11.46%) |
Apr 24, 2020 | 18.81 | 19.42 | 18.76 | 18.76 | 57,700 | -0.46(-2.39%) |
Apr 23, 2020 | 19.16 | 19.50 | 18.94 | 19.22 | 44,705 | -0.31(-1.59%) |
Apr 22, 2020 | 18.49 | 19.53 | 18.35 | 19.53 | 53,203 | +0.49(+2.57%) |
Apr 21, 2020 | 19.06 | 19.30 | 18.65 | 19.04 | 76,723 | -0.53(-2.71%) |
Apr 20, 2020 | 19.40 | 20.00 | 19.21 | 19.57 | 60,880 | +0.12(+0.62%) |
Apr 17, 2020 | 19.70 | 20.24 | 19.06 | 19.45 | 170,600 | -0.18(-0.92%) |
Apr 16, 2020 | 19.50 | 19.69 | 19.03 | 19.63 | 76,607 | -0.05(-0.25%) |
Apr 15, 2020 | 18.61 | 19.77 | 18.50 | 19.68 | 81,760 | +0.26(+1.34%) |
Apr 14, 2020 | 19.06 | 19.45 | 18.99 | 19.42 | 56,227 | +0.52(+2.75%) |
Apr 13, 2020 | 19.39 | 19.39 | 18.31 | 18.90 | 57,067 | -0.36(-1.87%) |
Apr 09, 2020 | 18.53 | 19.80 | 17.86 | 19.26 | 161,400 | +1.36(+7.60%) |
Apr 08, 2020 | 18.59 | 18.59 | 17.56 | 17.90 | 41,955 | +0.27(+1.53%) |
Apr 07, 2020 | 18.58 | 18.70 | 17.53 | 17.63 | 74,568 | -1.43(-7.50%) |
Apr 06, 2020 | 18.99 | 19.06 | 18.60 | 19.06 | 59,807 | +0.85(+4.67%) |
Apr 03, 2020 | 17.35 | 19.05 | 17.35 | 18.21 | 66,500 | +0.86(+4.96%) |
Apr 02, 2020 | 18.36 | 18.95 | 16.70 | 17.35 | 116,001 | -1.38(-7.37%) |
Apr 01, 2020 | 18.02 | 19.19 | 17.50 | 18.73 | 222,769 | +0.16(+0.86%) |
Mar 31, 2020 | 15.51 | 19.31 | 15.51 | 18.57 | 389,951 | +2.72(+17.16%) |
Mar 30, 2020 | 14.90 | 15.85 | 14.55 | 15.85 | 47,091 | +1.12(+7.60%) |
Mar 27, 2020 | 14.52 | 15.18 | 14.52 | 14.73 | 56,100 | -0.17(-1.14%) |
Mar 26, 2020 | 14.67 | 15.25 | 14.64 | 14.90 | 57,396 | +0.39(+2.69%) |
Mar 25, 2020 | 15.18 | 15.31 | 14.36 | 14.51 | 71,701 | -0.52(-3.46%) |
Mar 24, 2020 | 15.70 | 15.77 | 14.80 | 15.03 | 33,043 | +0.60(+4.16%) |
Mar 23, 2020 | 14.51 | 15.20 | 14.17 | 14.43 | 65,377 | -1.17(-7.50%) |
Mar 20, 2020 | 14.50 | 15.77 | 14.48 | 15.60 | 111,100 | +1.21(+8.41%) |
Mar 19, 2020 | 12.99 | 14.87 | 12.95 | 14.39 | 40,827 | +1.55(+12.07%) |
Mar 18, 2020 | 12.74 | 14.02 | 12.50 | 12.84 | 46,891 | -1.30(-9.19%) |
Mar 17, 2020 | 11.75 | 14.14 | 11.75 | 14.14 | 109,349 | +2.07(+17.15%) |
Mar 16, 2020 | 11.80 | 12.19 | 10.65 | 12.07 | 85,906 | -0.88(-6.76%) |
Mar 13, 2020 | 12.76 | 13.22 | 12.41 | 12.95 | 59,400 | +0.70(+5.67%) |
Mar 12, 2020 | 13.01 | 13.31 | 12.14 | 12.25 | 70,140 | -1.46(-10.65%) |
Mar 11, 2020 | 13.99 | 14.12 | 13.21 | 13.71 | 67,949 | -0.67(-4.66%) |
Mar 10, 2020 | 13.58 | 14.52 | 13.50 | 14.38 | 87,946 | +1.35(+10.36%) |
Mar 09, 2020 | 14.10 | 14.13 | 13.01 | 13.03 | 101,006 | -1.27(-8.88%) |
Mar 06, 2020 | 15.00 | 15.20 | 14.14 | 14.30 | 120,500 | -0.90(-5.92%) |
Mar 05, 2020 | 16.10 | 16.10 | 15.00 | 15.20 | 99,476 | -1.05(-6.46%) |
Mar 04, 2020 | 16.97 | 17.16 | 16.01 | 16.25 | 81,732 | -0.71(-4.19%) |
Mar 03, 2020 | 17.87 | 17.87 | 16.96 | 16.96 | 44,009 | -0.40(-2.30%) |
Mar 02, 2020 | 16.52 | 17.41 | 16.46 | 17.36 | 72,230 | +0.82(+4.96%) |
Feb 28, 2020 | 16.30 | 16.96 | 16.30 | 16.54 | 65,100 | -0.70(-4.06%) |
Feb 27, 2020 | 16.97 | 17.32 | 16.37 | 17.24 | 156,887 | +0.24(+1.41%) |
Feb 26, 2020 | 17.75 | 18.02 | 17.00 | 17.00 | 103,408 | -0.93(-5.19%) |
Feb 25, 2020 | 18.65 | 18.99 | 17.83 | 17.93 | 100,376 | -1.07(-5.63%) |
Feb 24, 2020 | 18.50 | 19.00 | 18.41 | 19.00 | 40,176 | -0.25(-1.30%) |
Feb 21, 2020 | 19.13 | 19.45 | 19.01 | 19.25 | 61,100 | -0.55(-2.78%) |
Feb 20, 2020 | 19.75 | 19.80 | 19.03 | 19.80 | 39,587 | +0.18(+0.92%) |
Feb 19, 2020 | 18.89 | 19.65 | 18.89 | 19.62 | 47,952 | +0.78(+4.14%) |
Feb 18, 2020 | 19.17 | 19.51 | 18.76 | 18.84 | 47,706 | -0.68(-3.48%) |
Feb 14, 2020 | 19.20 | 19.76 | 19.15 | 19.52 | 37,400 | +0.09(+0.46%) |
Feb 13, 2020 | 19.36 | 19.74 | 18.01 | 19.43 | 39,088 | -0.24(-1.22%) |
Feb 12, 2020 | 19.10 | 19.75 | 19.00 | 19.67 | 112,716 | +0.62(+3.25%) |
Feb 11, 2020 | 18.95 | 19.05 | 18.75 | 19.05 | 30,761 | +0.30(+1.60%) |
Feb 10, 2020 | 18.12 | 18.75 | 18.12 | 18.75 | 25,018 | +0.63(+3.48%) |
Feb 07, 2020 | 18.82 | 18.82 | 18.12 | 18.12 | 20,200 | -0.91(-4.78%) |
Feb 06, 2020 | 19.04 | 19.14 | 18.60 | 19.03 | 20,990 | -0.07(-0.37%) |
Feb 05, 2020 | 18.62 | 19.10 | 18.32 | 19.10 | 44,961 | +0.60(+3.24%) |
Feb 04, 2020 | 18.51 | 18.65 | 18.32 | 18.50 | 18,021 | +0.23(+1.26%) |
Feb 03, 2020 | 18.25 | 18.42 | 18.20 | 18.27 | 41,684 | +0.09(+0.50%) |
Jan 31, 2020 | 18.43 | 18.54 | 18.00 | 18.18 | 70,000 | -0.43(-2.31%) |
Jan 30, 2020 | 18.11 | 18.62 | 18.11 | 18.61 | 27,195 | +0.14(+0.76%) |
Jan 29, 2020 | 18.79 | 18.82 | 18.47 | 18.47 | 16,472 | -0.35(-1.86%) |
Jan 28, 2020 | 18.54 | 18.82 | 18.37 | 18.82 | 26,695 | +0.48(+2.62%) |
Jan 27, 2020 | 18.75 | 18.90 | 18.34 | 18.34 | 16,824 | -0.92(-4.78%) |
Jan 24, 2020 | 18.62 | 19.30 | 18.62 | 19.26 | 72,100 | +0.48(+2.56%) |
Jan 23, 2020 | 18.53 | 18.88 | 18.52 | 18.78 | 47,852 | +0.04(+0.21%) |
Jan 22, 2020 | 18.98 | 19.11 | 18.74 | 18.74 | 38,294 | -0.24(-1.26%) |
Jan 21, 2020 | 18.96 | 19.08 | 18.82 | 18.98 | 30,453 | +0.02(+0.11%) |
Jan 17, 2020 | 18.84 | 19.02 | 18.48 | 18.96 | 77,200 | +0.18(+0.96%) |
Jan 16, 2020 | 18.95 | 19.22 | 18.73 | 18.78 | 81,310 | -0.23(-1.21%) |
Jan 15, 2020 | 19.19 | 19.42 | 18.63 | 19.01 | 110,636 | -0.34(-1.76%) |
Jan 14, 2020 | 19.19 | 19.49 | 18.90 | 19.35 | 63,579 | +0.25(+1.31%) |
Jan 13, 2020 | 18.72 | 19.25 | 18.72 | 19.10 | 48,555 | +0.08(+0.42%) |
Jan 10, 2020 | 18.34 | 19.25 | 18.24 | 19.02 | 60,200 | -0.18(-0.94%) |
Jan 09, 2020 | 19.19 | 19.33 | 19.01 | 19.20 | 36,570 | +0.11(+0.58%) |
Jan 08, 2020 | 18.48 | 19.09 | 18.48 | 19.09 | 29,440 | +0.58(+3.13%) |
Jan 07, 2020 | 18.26 | 18.62 | 18.07 | 18.51 | 35,669 | +0.25(+1.37%) |
Jan 06, 2020 | 18.13 | 18.40 | 18.11 | 18.26 | 51,230 | -0.04(-0.22%) |
Jan 03, 2020 | 18.43 | 18.74 | 18.24 | 18.30 | 96,200 | -0.31(-1.67%) |
Jan 02, 2020 | 18.47 | 18.68 | 18.40 | 18.61 | 45,401 | +0.30(+1.64%) |
Dec 31, 2019 | 18.35 | 18.76 | 18.24 | 18.31 | 92,200 | -0.09(-0.49%) |
Dec 30, 2019 | 18.52 | 18.77 | 18.25 | 18.40 | 43,400 | -0.13(-0.70%) |
Dec 27, 2019 | 18.67 | 18.80 | 18.35 | 18.53 | 39,800 | -0.15(-0.80%) |
Dec 26, 2019 | 18.84 | 18.96 | 18.50 | 18.68 | 19,729 | -0.23(-1.22%) |
Dec 24, 2019 | 19.15 | 19.18 | 18.84 | 18.91 | 26,800 | -0.20(-1.05%) |
Dec 23, 2019 | 19.20 | 19.30 | 18.67 | 19.11 | 46,875 | -0.03(-0.16%) |
Dec 20, 2019 | 19.27 | 19.44 | 18.75 | 19.14 | 253,100 | -0.03(-0.16%) |
Dec 19, 2019 | 19.05 | 19.21 | 18.68 | 19.17 | 63,742 | +0.18(+0.95%) |
Dec 18, 2019 | 18.80 | 19.12 | 18.50 | 18.99 | 95,708 | +0.14(+0.74%) |
Dec 17, 2019 | 18.99 | 18.99 | 18.50 | 18.85 | 46,430 | +0.08(+0.43%) |
Dec 16, 2019 | 18.86 | 18.87 | 18.43 | 18.77 | 69,804 | +0.13(+0.70%) |
Dec 13, 2019 | 18.30 | 18.80 | 17.97 | 18.64 | 71,600 | +0.50(+2.76%) |
Dec 12, 2019 | 18.13 | 18.36 | 17.97 | 18.14 | 74,021 | +0.01(+0.06%) |
Dec 11, 2019 | 18.14 | 18.24 | 17.69 | 18.13 | 48,923 | +0.31(+1.74%) |
Dec 10, 2019 | 17.99 | 18.20 | 17.70 | 17.82 | 74,722 | +0.24(+1.37%) |
Dec 09, 2019 | 16.68 | 17.64 | 16.45 | 17.58 | 207,907 | +1.33(+8.18%) |
Dec 06, 2019 | 16.48 | 16.50 | 16.16 | 16.25 | 72,700 | -0.11(-0.67%) |
Dec 05, 2019 | 16.42 | 16.73 | 16.31 | 16.36 | 73,215 | -0.11(-0.67%) |
Dec 04, 2019 | 16.67 | 16.69 | 16.42 | 16.47 | 62,192 | -0.04(-0.24%) |
Dec 03, 2019 | 17.00 | 17.00 | 16.32 | 16.51 | 76,616 | -0.39(-2.31%) |