Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.05 | 12.17 | 11.73 | 11.74 | 312,676 | -0.26(-2.17%) |
Sep 29, 2020 | 12.04 | 12.15 | 11.81 | 12.00 | 275,566 | -0.09(-0.74%) |
Sep 28, 2020 | 11.94 | 12.25 | 11.83 | 12.09 | 491,887 | +0.28(+2.37%) |
Sep 25, 2020 | 11.67 | 12.01 | 11.67 | 11.81 | 287,500 | +0.13(+1.11%) |
Sep 24, 2020 | 11.80 | 11.90 | 11.48 | 11.68 | 308,238 | -0.10(-0.85%) |
Sep 23, 2020 | 11.97 | 12.14 | 11.73 | 11.78 | 213,217 | -0.19(-1.59%) |
Sep 22, 2020 | 11.68 | 12.01 | 11.48 | 11.97 | 200,443 | +0.32(+2.75%) |
Sep 21, 2020 | 11.89 | 11.94 | 11.53 | 11.65 | 403,737 | -0.53(-4.35%) |
Sep 18, 2020 | 12.17 | 12.20 | 11.78 | 12.18 | 586,000 | +0.17(+1.42%) |
Sep 17, 2020 | 12.12 | 12.15 | 11.82 | 12.01 | 225,703 | -0.32(-2.60%) |
Sep 16, 2020 | 12.14 | 12.54 | 12.00 | 12.33 | 278,986 | +0.30(+2.49%) |
Sep 15, 2020 | 12.10 | 12.20 | 11.73 | 12.03 | 198,852 | +0.03(+0.25%) |
Sep 14, 2020 | 11.62 | 12.05 | 11.53 | 12.00 | 268,845 | +0.59(+5.17%) |
Sep 11, 2020 | 11.70 | 11.81 | 11.29 | 11.41 | 264,900 | -0.26(-2.23%) |
Sep 10, 2020 | 11.83 | 12.14 | 11.65 | 11.67 | 155,030 | -0.15(-1.27%) |
Sep 09, 2020 | 12.10 | 12.21 | 11.76 | 11.82 | 293,777 | -0.19(-1.58%) |
Sep 08, 2020 | 12.06 | 12.35 | 11.60 | 12.01 | 253,923 | -0.23(-1.88%) |
Sep 04, 2020 | 13.13 | 13.53 | 12.19 | 12.24 | 242,900 | -0.70(-5.41%) |
Sep 03, 2020 | 13.83 | 13.83 | 12.82 | 12.94 | 295,897 | -0.88(-6.37%) |
Sep 02, 2020 | 13.78 | 13.87 | 13.61 | 13.82 | 236,179 | +0.11(+0.80%) |
Sep 01, 2020 | 13.85 | 13.85 | 13.46 | 13.71 | 254,169 | -0.09(-0.65%) |
Aug 31, 2020 | 13.78 | 14.05 | 13.46 | 13.80 | 313,898 | +0.00(+0.00%) |
Aug 28, 2020 | 13.47 | 13.80 | 13.29 | 13.80 | 277,100 | +0.46(+3.45%) |
Aug 27, 2020 | 13.34 | 13.37 | 12.92 | 13.34 | 262,710 | +0.13(+0.98%) |
Aug 26, 2020 | 13.38 | 13.38 | 13.05 | 13.21 | 189,612 | -0.15(-1.12%) |
Aug 25, 2020 | 13.23 | 13.44 | 13.15 | 13.36 | 245,141 | +0.20(+1.52%) |
Aug 24, 2020 | 13.49 | 13.49 | 12.90 | 13.16 | 391,595 | -0.19(-1.42%) |
Aug 21, 2020 | 13.52 | 13.55 | 13.26 | 13.35 | 207,700 | -0.21(-1.55%) |
Aug 20, 2020 | 13.45 | 13.70 | 13.45 | 13.56 | 188,290 | -0.02(-0.15%) |
Aug 19, 2020 | 13.51 | 13.74 | 13.37 | 13.58 | 172,833 | +0.11(+0.82%) |
Aug 18, 2020 | 13.66 | 13.66 | 13.23 | 13.47 | 251,769 | -0.09(-0.66%) |
Aug 17, 2020 | 13.32 | 13.71 | 13.31 | 13.56 | 154,545 | +0.26(+1.92%) |
Aug 14, 2020 | 13.30 | 13.42 | 13.17 | 13.30 | 157,700 | -0.12(-0.86%) |
Aug 13, 2020 | 13.41 | 13.55 | 13.26 | 13.42 | 159,469 | +0.05(+0.37%) |
Aug 12, 2020 | 13.34 | 13.55 | 13.26 | 13.37 | 241,917 | +0.25(+1.91%) |
Aug 11, 2020 | 13.45 | 13.66 | 13.00 | 13.12 | 442,236 | -0.13(-0.98%) |
Aug 10, 2020 | 13.84 | 13.90 | 13.18 | 13.25 | 447,694 | -0.50(-3.64%) |
Aug 07, 2020 | 12.97 | 14.62 | 12.96 | 13.75 | 552,600 | +0.90(+7.00%) |
Aug 06, 2020 | 12.95 | 13.17 | 12.71 | 12.85 | 225,844 | -0.02(-0.16%) |
Aug 05, 2020 | 12.39 | 12.90 | 12.37 | 12.87 | 329,782 | +0.62(+5.06%) |
Aug 04, 2020 | 12.21 | 12.33 | 12.04 | 12.25 | 273,596 | +0.09(+0.74%) |
Aug 03, 2020 | 11.83 | 12.29 | 11.83 | 12.16 | 310,435 | +0.33(+2.79%) |
Jul 31, 2020 | 11.71 | 11.86 | 11.46 | 11.83 | 327,200 | +0.11(+0.94%) |
Jul 30, 2020 | 11.50 | 11.80 | 11.24 | 11.72 | 620,283 | -0.01(-0.09%) |
Jul 29, 2020 | 11.65 | 11.82 | 11.37 | 11.73 | 294,336 | +0.17(+1.47%) |
Jul 28, 2020 | 11.78 | 11.84 | 11.55 | 11.56 | 183,057 | -0.26(-2.20%) |
Jul 27, 2020 | 11.46 | 11.89 | 11.42 | 11.82 | 199,731 | +0.39(+3.41%) |
Jul 24, 2020 | 11.97 | 11.97 | 11.36 | 11.43 | 201,200 | -0.65(-5.38%) |
Jul 23, 2020 | 12.14 | 12.27 | 11.91 | 12.08 | 214,167 | -0.15(-1.23%) |
Jul 22, 2020 | 12.43 | 12.70 | 12.15 | 12.23 | 145,335 | -0.33(-2.63%) |
Jul 21, 2020 | 12.86 | 12.92 | 12.48 | 12.56 | 260,124 | -0.11(-0.87%) |
Jul 20, 2020 | 12.66 | 12.98 | 12.62 | 12.67 | 161,715 | -0.08(-0.63%) |
Jul 17, 2020 | 12.31 | 12.96 | 12.31 | 12.75 | 233,000 | +0.41(+3.32%) |
Jul 16, 2020 | 12.61 | 12.62 | 12.11 | 12.34 | 248,186 | -0.28(-2.22%) |
Jul 15, 2020 | 11.52 | 12.75 | 11.52 | 12.62 | 615,651 | +1.41(+12.58%) |
Jul 14, 2020 | 11.40 | 11.47 | 10.94 | 11.21 | 300,898 | -0.25(-2.18%) |
Jul 13, 2020 | 11.63 | 11.92 | 11.45 | 11.46 | 834,132 | +0.00(+0.00%) |
Jul 10, 2020 | 11.93 | 12.05 | 11.40 | 11.46 | 550,300 | -0.43(-3.62%) |
Jul 09, 2020 | 12.06 | 12.27 | 11.81 | 11.89 | 370,879 | -0.11(-0.92%) |
Jul 08, 2020 | 12.31 | 12.46 | 11.91 | 12.00 | 627,595 | -0.31(-2.52%) |
Jul 07, 2020 | 12.26 | 12.66 | 12.23 | 12.31 | 301,499 | -0.08(-0.65%) |
Jul 06, 2020 | 12.29 | 12.47 | 12.10 | 12.39 | 240,354 | +0.32(+2.65%) |
Jul 02, 2020 | 11.81 | 12.22 | 11.80 | 12.07 | 342,200 | +0.40(+3.43%) |
Jul 01, 2020 | 11.41 | 11.75 | 11.07 | 11.67 | 337,505 | +0.27(+2.37%) |
Jun 30, 2020 | 11.08 | 11.51 | 10.97 | 11.40 | 701,847 | +0.31(+2.80%) |
Jun 29, 2020 | 10.93 | 11.22 | 10.60 | 11.09 | 484,784 | +0.49(+4.62%) |
Jun 26, 2020 | 11.26 | 11.30 | 10.58 | 10.60 | 670,700 | -0.75(-6.61%) |
Jun 25, 2020 | 10.56 | 11.37 | 10.54 | 11.35 | 565,785 | +0.71(+6.67%) |
Jun 24, 2020 | 11.05 | 11.37 | 10.54 | 10.64 | 545,002 | -0.48(-4.32%) |
Jun 23, 2020 | 11.06 | 11.36 | 10.92 | 11.12 | 252,779 | +0.21(+1.92%) |
Jun 22, 2020 | 10.75 | 10.97 | 10.48 | 10.91 | 337,007 | +0.07(+0.65%) |
Jun 19, 2020 | 10.49 | 10.89 | 10.46 | 10.84 | 525,800 | +0.45(+4.33%) |
Jun 18, 2020 | 10.70 | 10.86 | 10.31 | 10.39 | 208,979 | -0.41(-3.80%) |
Jun 17, 2020 | 11.26 | 11.28 | 10.75 | 10.80 | 281,698 | -0.37(-3.31%) |
Jun 16, 2020 | 11.38 | 11.58 | 11.08 | 11.17 | 325,036 | +0.10(+0.90%) |
Jun 15, 2020 | 10.51 | 11.17 | 10.49 | 11.07 | 567,587 | +0.33(+3.07%) |
Jun 12, 2020 | 10.69 | 10.87 | 10.50 | 10.74 | 419,000 | +0.40(+3.87%) |
Jun 11, 2020 | 11.80 | 11.90 | 10.28 | 10.34 | 477,299 | -1.93(-15.73%) |
Jun 10, 2020 | 12.25 | 12.45 | 12.13 | 12.27 | 492,923 | +0.11(+0.90%) |
Jun 09, 2020 | 12.43 | 12.54 | 12.12 | 12.16 | 384,074 | -0.42(-3.34%) |
Jun 08, 2020 | 12.26 | 12.67 | 12.14 | 12.58 | 485,264 | +0.36(+2.95%) |
Jun 05, 2020 | 12.52 | 12.80 | 12.16 | 12.22 | 483,500 | -0.08(-0.65%) |
Jun 04, 2020 | 12.38 | 12.72 | 12.27 | 12.30 | 410,653 | -0.12(-0.97%) |
Jun 03, 2020 | 12.86 | 13.18 | 12.38 | 12.42 | 519,373 | -0.35(-2.74%) |
Jun 02, 2020 | 12.53 | 12.93 | 12.47 | 12.77 | 323,564 | +0.42(+3.40%) |
Jun 01, 2020 | 12.37 | 12.56 | 12.17 | 12.35 | 462,113 | -0.07(-0.56%) |
May 29, 2020 | 12.52 | 12.65 | 12.12 | 12.42 | 386,900 | -0.19(-1.51%) |
May 28, 2020 | 12.45 | 12.85 | 12.44 | 12.61 | 341,215 | +0.31(+2.52%) |
May 27, 2020 | 12.50 | 12.53 | 12.14 | 12.30 | 572,318 | -0.05(-0.40%) |
May 26, 2020 | 11.46 | 12.54 | 11.39 | 12.35 | 945,974 | +1.14(+10.17%) |
May 22, 2020 | 11.14 | 11.25 | 10.82 | 11.21 | 551,300 | +0.08(+0.72%) |
May 21, 2020 | 11.33 | 11.42 | 11.09 | 11.13 | 337,524 | -0.28(-2.45%) |
May 20, 2020 | 11.35 | 11.55 | 11.17 | 11.41 | 583,862 | +0.26(+2.33%) |
May 19, 2020 | 11.52 | 11.58 | 11.14 | 11.15 | 612,891 | -0.43(-3.71%) |
May 18, 2020 | 11.46 | 11.92 | 11.41 | 11.58 | 758,777 | +0.48(+4.32%) |
May 15, 2020 | 10.84 | 11.14 | 10.70 | 11.10 | 361,800 | +0.34(+3.16%) |
May 14, 2020 | 10.94 | 11.25 | 10.55 | 10.76 | 792,467 | -0.43(-3.84%) |
May 13, 2020 | 11.53 | 11.64 | 10.86 | 11.19 | 409,691 | -0.42(-3.62%) |
May 12, 2020 | 11.99 | 12.19 | 11.60 | 11.61 | 552,583 | -0.35(-2.93%) |
May 11, 2020 | 11.98 | 12.21 | 11.67 | 11.96 | 391,197 | -0.27(-2.21%) |
May 08, 2020 | 12.43 | 12.79 | 11.88 | 12.23 | 313,600 | -0.05(-0.41%) |
May 07, 2020 | 12.03 | 12.63 | 12.03 | 12.28 | 274,136 | +0.32(+2.68%) |
May 06, 2020 | 11.93 | 12.24 | 11.71 | 11.96 | 311,427 | +0.17(+1.44%) |
May 05, 2020 | 11.43 | 12.10 | 11.24 | 11.79 | 367,267 | +0.65(+5.83%) |
May 04, 2020 | 11.00 | 11.28 | 10.80 | 11.14 | 328,352 | +0.12(+1.09%) |
May 01, 2020 | 11.39 | 11.39 | 10.72 | 11.02 | 370,800 | -0.59(-5.08%) |
Apr 30, 2020 | 11.52 | 11.86 | 11.37 | 11.61 | 371,058 | -0.20(-1.69%) |
Apr 29, 2020 | 11.58 | 11.95 | 11.24 | 11.81 | 549,508 | +0.48(+4.24%) |
Apr 28, 2020 | 11.76 | 11.79 | 11.06 | 11.33 | 492,208 | -0.17(-1.48%) |
Apr 27, 2020 | 10.91 | 11.87 | 10.91 | 11.50 | 319,382 | +0.67(+6.19%) |
Apr 24, 2020 | 11.25 | 11.25 | 10.77 | 10.83 | 274,100 | -0.41(-3.65%) |
Apr 23, 2020 | 10.90 | 11.32 | 10.87 | 11.24 | 260,671 | +0.37(+3.40%) |
Apr 22, 2020 | 10.95 | 11.10 | 10.43 | 10.87 | 222,747 | +0.12(+1.12%) |
Apr 21, 2020 | 10.58 | 10.88 | 10.40 | 10.75 | 256,803 | -0.25(-2.27%) |
Apr 20, 2020 | 10.71 | 11.39 | 10.71 | 11.00 | 223,040 | +0.13(+1.20%) |
Apr 17, 2020 | 10.87 | 10.96 | 10.56 | 10.87 | 321,700 | +0.44(+4.22%) |
Apr 16, 2020 | 10.37 | 10.47 | 10.03 | 10.43 | 269,198 | +0.10(+0.97%) |
Apr 15, 2020 | 10.74 | 11.03 | 10.01 | 10.33 | 274,440 | -0.79(-7.10%) |
Apr 14, 2020 | 11.04 | 11.49 | 10.92 | 11.12 | 294,746 | +0.19(+1.74%) |
Apr 13, 2020 | 10.61 | 11.10 | 10.47 | 10.93 | 354,379 | +0.28(+2.63%) |
Apr 09, 2020 | 10.71 | 10.95 | 10.47 | 10.65 | 331,800 | +0.09(+0.85%) |
Apr 08, 2020 | 10.26 | 10.67 | 9.910 | 10.56 | 246,353 | +0.44(+4.35%) |
Apr 07, 2020 | 10.59 | 10.88 | 9.980 | 10.12 | 389,044 | -0.33(-3.16%) |
Apr 06, 2020 | 9.950 | 10.53 | 9.890 | 10.45 | 289,704 | +0.65(+6.63%) |
Apr 03, 2020 | 10.36 | 10.74 | 9.530 | 9.800 | 298,400 | -0.60(-5.77%) |
Apr 02, 2020 | 10.47 | 10.83 | 10.23 | 10.40 | 315,632 | -0.15(-1.42%) |
Apr 01, 2020 | 10.78 | 11.14 | 10.40 | 10.55 | 403,436 | -0.61(-5.47%) |
Mar 31, 2020 | 10.87 | 11.33 | 10.66 | 11.16 | 551,225 | +0.26(+2.39%) |
Mar 30, 2020 | 10.37 | 10.95 | 10.15 | 10.90 | 375,199 | +0.59(+5.72%) |
Mar 27, 2020 | 10.05 | 10.38 | 9.330 | 10.31 | 381,800 | -0.19(-1.81%) |
Mar 26, 2020 | 10.20 | 10.77 | 9.810 | 10.50 | 327,958 | +0.39(+3.86%) |
Mar 25, 2020 | 11.15 | 11.49 | 9.940 | 10.11 | 414,526 | -1.09(-9.73%) |
Mar 24, 2020 | 10.40 | 11.23 | 10.40 | 11.20 | 410,961 | +1.23(+12.34%) |
Mar 23, 2020 | 9.120 | 10.22 | 9.000 | 9.970 | 663,840 | +0.99(+11.02%) |
Mar 20, 2020 | 9.590 | 9.725 | 8.770 | 8.980 | 695,900 | -0.47(-4.97%) |
Mar 19, 2020 | 9.160 | 10.23 | 8.940 | 9.450 | 339,966 | +0.33(+3.62%) |
Mar 18, 2020 | 9.700 | 10.28 | 8.822 | 9.120 | 428,758 | -1.17(-11.37%) |
Mar 17, 2020 | 9.000 | 10.33 | 8.510 | 10.29 | 557,328 | +1.51(+17.20%) |
Mar 16, 2020 | 8.670 | 9.330 | 8.670 | 8.780 | 481,314 | -1.02(-10.41%) |
Mar 13, 2020 | 9.590 | 9.880 | 8.430 | 9.800 | 408,100 | +0.76(+8.41%) |
Mar 12, 2020 | 9.310 | 9.850 | 8.770 | 9.040 | 764,297 | -1.08(-10.67%) |
Mar 11, 2020 | 10.81 | 11.01 | 9.920 | 10.12 | 497,229 | -1.05(-9.40%) |
Mar 10, 2020 | 11.86 | 11.93 | 10.76 | 11.17 | 599,123 | -0.26(-2.27%) |
Mar 09, 2020 | 11.55 | 11.79 | 11.15 | 11.43 | 337,046 | -0.64(-5.30%) |
Mar 06, 2020 | 11.56 | 12.10 | 11.52 | 12.07 | 377,000 | +0.12(+1.00%) |
Mar 05, 2020 | 11.78 | 11.98 | 11.66 | 11.95 | 429,424 | -0.09(-0.75%) |
Mar 04, 2020 | 11.52 | 12.14 | 11.39 | 12.04 | 513,944 | +0.64(+5.61%) |
Mar 03, 2020 | 11.63 | 11.98 | 11.27 | 11.40 | 537,552 | -0.21(-1.81%) |
Mar 02, 2020 | 11.68 | 11.69 | 11.24 | 11.61 | 497,582 | -0.04(-0.34%) |
Feb 28, 2020 | 12.42 | 12.72 | 10.62 | 11.65 | 1,488,600 | -1.62(-12.21%) |
Feb 27, 2020 | 12.84 | 13.38 | 12.46 | 13.27 | 560,503 | +0.29(+2.23%) |
Feb 26, 2020 | 12.96 | 13.22 | 12.86 | 12.98 | 326,474 | +0.03(+0.23%) |
Feb 25, 2020 | 13.55 | 13.59 | 12.89 | 12.95 | 313,306 | -0.56(-4.15%) |
Feb 24, 2020 | 13.56 | 13.63 | 13.13 | 13.51 | 301,345 | -0.49(-3.50%) |
Feb 21, 2020 | 14.04 | 14.09 | 13.84 | 14.00 | 414,800 | -0.07(-0.50%) |
Feb 20, 2020 | 13.90 | 14.09 | 13.82 | 14.07 | 306,651 | +0.10(+0.68%) |
Feb 19, 2020 | 14.10 | 14.18 | 13.94 | 13.97 | 248,524 | -0.17(-1.17%) |
Feb 18, 2020 | 13.98 | 14.28 | 13.92 | 14.14 | 258,573 | +0.11(+0.78%) |
Feb 14, 2020 | 14.01 | 14.09 | 13.92 | 14.03 | 185,700 | -0.03(-0.21%) |
Feb 13, 2020 | 14.11 | 14.35 | 13.93 | 14.06 | 297,142 | -0.24(-1.68%) |
Feb 12, 2020 | 14.20 | 14.39 | 13.97 | 14.30 | 651,773 | -0.13(-0.90%) |
Feb 11, 2020 | 15.81 | 16.22 | 13.98 | 14.43 | 1,606,392 | -1.30(-8.26%) |
Feb 10, 2020 | 15.79 | 15.90 | 15.61 | 15.73 | 155,813 | -0.15(-0.94%) |
Feb 07, 2020 | 16.31 | 16.31 | 15.81 | 15.88 | 257,300 | -0.48(-2.93%) |
Feb 06, 2020 | 16.45 | 16.48 | 16.20 | 16.36 | 353,719 | +0.07(+0.46%) |
Feb 05, 2020 | 16.33 | 16.57 | 16.27 | 16.29 | 253,289 | +0.10(+0.62%) |
Feb 04, 2020 | 16.27 | 16.41 | 16.14 | 16.18 | 126,593 | +0.16(+1.03%) |
Feb 03, 2020 | 15.78 | 16.06 | 15.78 | 16.02 | 207,256 | +0.34(+2.17%) |
Jan 31, 2020 | 15.94 | 15.97 | 15.48 | 15.68 | 236,000 | -0.34(-2.09%) |
Jan 30, 2020 | 16.04 | 16.17 | 15.73 | 16.02 | 235,950 | -0.13(-0.84%) |
Jan 29, 2020 | 16.47 | 16.61 | 16.14 | 16.15 | 238,092 | -0.31(-1.88%) |
Jan 28, 2020 | 16.86 | 16.97 | 16.45 | 16.46 | 268,364 | -0.28(-1.67%) |
Jan 27, 2020 | 16.52 | 16.85 | 16.32 | 16.74 | 547,237 | -0.14(-0.83%) |
Jan 24, 2020 | 17.27 | 17.34 | 16.86 | 16.88 | 419,500 | -0.25(-1.46%) |
Jan 23, 2020 | 17.49 | 17.56 | 16.91 | 17.13 | 260,138 | -0.37(-2.11%) |
Jan 22, 2020 | 17.71 | 17.73 | 17.47 | 17.50 | 271,082 | -0.09(-0.48%) |
Jan 21, 2020 | 18.00 | 18.00 | 17.47 | 17.59 | 459,766 | -0.52(-2.90%) |
Jan 17, 2020 | 18.61 | 18.69 | 17.99 | 18.11 | 338,000 | -0.46(-2.48%) |
Jan 16, 2020 | 18.67 | 18.78 | 18.50 | 18.57 | 347,737 | +0.07(+0.38%) |
Jan 15, 2020 | 18.63 | 18.87 | 18.43 | 18.50 | 379,632 | -0.10(-0.54%) |
Jan 14, 2020 | 18.41 | 18.74 | 18.26 | 18.60 | 262,296 | +0.10(+0.54%) |
Jan 13, 2020 | 18.00 | 18.55 | 17.96 | 18.50 | 298,474 | +0.48(+2.69%) |
Jan 10, 2020 | 17.62 | 18.17 | 17.54 | 18.02 | 539,500 | +0.54(+3.06%) |
Jan 09, 2020 | 17.26 | 17.58 | 17.22 | 17.48 | 581,129 | +0.28(+1.63%) |
Jan 08, 2020 | 16.65 | 17.26 | 16.65 | 17.20 | 389,165 | +0.54(+3.24%) |
Jan 07, 2020 | 16.53 | 16.80 | 16.35 | 16.66 | 406,736 | +0.07(+0.39%) |
Jan 06, 2020 | 16.29 | 16.63 | 16.09 | 16.59 | 505,513 | +0.08(+0.51%) |
Jan 03, 2020 | 16.19 | 16.68 | 16.08 | 16.51 | 351,600 | +0.09(+0.55%) |
Jan 02, 2020 | 16.11 | 16.47 | 15.78 | 16.42 | 306,276 | +0.43(+2.69%) |
Dec 31, 2019 | 16.03 | 16.12 | 15.73 | 15.99 | 411,800 | -0.10(-0.62%) |
Dec 30, 2019 | 17.12 | 17.12 | 16.05 | 16.09 | 369,619 | -0.97(-5.69%) |
Dec 27, 2019 | 16.89 | 17.14 | 16.71 | 17.06 | 379,500 | +0.24(+1.43%) |
Dec 26, 2019 | 17.00 | 17.00 | 16.60 | 16.82 | 238,126 | -0.16(-0.94%) |
Dec 24, 2019 | 17.00 | 17.08 | 16.74 | 16.98 | 178,900 | +0.03(+0.18%) |
Dec 23, 2019 | 16.72 | 17.10 | 16.45 | 16.95 | 327,591 | +0.18(+1.10%) |
Dec 20, 2019 | 16.53 | 16.91 | 16.39 | 16.77 | 604,500 | +0.23(+1.42%) |
Dec 19, 2019 | 16.10 | 16.55 | 15.92 | 16.53 | 278,075 | +0.43(+2.67%) |
Dec 18, 2019 | 16.12 | 16.16 | 15.97 | 16.10 | 257,111 | +0.00(+0.00%) |
Dec 17, 2019 | 15.89 | 16.20 | 15.76 | 16.10 | 368,026 | +0.23(+1.45%) |
Dec 16, 2019 | 16.00 | 16.06 | 15.79 | 15.87 | 247,745 | +0.06(+0.38%) |
Dec 13, 2019 | 15.87 | 16.10 | 15.70 | 15.81 | 194,700 | -0.01(-0.06%) |
Dec 12, 2019 | 15.58 | 15.90 | 15.40 | 15.82 | 252,596 | +0.24(+1.54%) |
Dec 11, 2019 | 15.76 | 15.80 | 15.43 | 15.58 | 515,617 | -0.10(-0.64%) |
Dec 10, 2019 | 15.61 | 15.75 | 15.46 | 15.68 | 232,539 | +0.08(+0.51%) |
Dec 09, 2019 | 15.52 | 15.65 | 15.41 | 15.60 | 262,711 | +0.07(+0.45%) |
Dec 06, 2019 | 15.50 | 15.59 | 15.41 | 15.53 | 291,800 | +0.22(+1.44%) |
Dec 05, 2019 | 15.42 | 15.49 | 15.19 | 15.31 | 193,209 | -0.02(-0.13%) |
Dec 04, 2019 | 15.21 | 15.37 | 15.03 | 15.33 | 341,320 | +0.15(+0.99%) |
Dec 03, 2019 | 15.27 | 15.38 | 15.04 | 15.18 | 205,345 | -0.27(-1.75%) |
Dec 02, 2019 | 15.55 | 15.60 | 15.36 | 15.45 | 337,502 | -0.09(-0.58%) |
Nov 29, 2019 | 15.66 | 15.75 | 15.51 | 15.54 | 173,000 | -0.19(-1.21%) |
Nov 27, 2019 | 15.54 | 15.76 | 15.44 | 15.73 | 286,100 | +0.22(+1.42%) |
Nov 26, 2019 | 15.70 | 15.76 | 15.34 | 15.51 | 466,185 | -0.19(-1.21%) |
Nov 25, 2019 | 15.36 | 15.84 | 15.27 | 15.70 | 361,319 | +0.44(+2.88%) |
Nov 22, 2019 | 15.49 | 15.51 | 15.11 | 15.26 | 357,600 | -0.13(-0.84%) |
Nov 21, 2019 | 15.14 | 15.40 | 14.93 | 15.39 | 263,860 | +0.34(+2.26%) |
Nov 20, 2019 | 14.86 | 15.13 | 14.79 | 15.05 | 412,531 | +0.10(+0.67%) |
Nov 19, 2019 | 14.81 | 15.06 | 14.75 | 14.95 | 201,130 | +0.16(+1.08%) |
Nov 18, 2019 | 15.02 | 15.02 | 14.69 | 14.79 | 206,696 | -0.27(-1.79%) |
Nov 15, 2019 | 15.10 | 15.18 | 14.79 | 15.06 | 262,200 | +0.06(+0.40%) |
Nov 14, 2019 | 15.19 | 15.26 | 14.96 | 15.00 | 204,061 | -0.22(-1.45%) |
Nov 13, 2019 | 15.08 | 15.30 | 15.00 | 15.22 | 251,153 | +0.05(+0.33%) |
Nov 12, 2019 | 15.25 | 15.61 | 15.17 | 15.17 | 255,637 | -0.11(-0.72%) |
Nov 11, 2019 | 15.50 | 15.50 | 15.15 | 15.28 | 349,305 | -0.22(-1.42%) |
Nov 08, 2019 | 14.89 | 15.63 | 14.84 | 15.50 | 385,300 | +0.49(+3.26%) |
Nov 07, 2019 | 15.43 | 15.57 | 14.83 | 15.01 | 439,467 | -0.31(-2.02%) |
Nov 06, 2019 | 14.60 | 15.93 | 14.54 | 15.32 | 805,491 | +1.32(+9.43%) |
Nov 05, 2019 | 13.93 | 14.07 | 13.78 | 14.00 | 248,989 | +0.08(+0.57%) |
Nov 04, 2019 | 14.07 | 14.35 | 13.86 | 13.92 | 351,535 | +0.05(+0.36%) |
Nov 01, 2019 | 13.64 | 14.16 | 13.54 | 13.87 | 340,300 | +0.35(+2.59%) |
Oct 31, 2019 | 13.74 | 13.80 | 13.41 | 13.52 | 355,919 | -0.21(-1.53%) |
Oct 30, 2019 | 13.46 | 13.78 | 13.13 | 13.73 | 474,330 | +0.30(+2.23%) |
Oct 29, 2019 | 13.52 | 13.54 | 13.38 | 13.43 | 222,127 | -0.09(-0.67%) |
Oct 28, 2019 | 13.43 | 13.79 | 13.43 | 13.52 | 277,330 | +0.20(+1.50%) |
Oct 25, 2019 | 13.29 | 13.48 | 13.21 | 13.32 | 256,400 | +0.03(+0.23%) |
Oct 24, 2019 | 13.48 | 13.49 | 13.14 | 13.29 | 226,273 | -0.14(-1.04%) |
Oct 23, 2019 | 13.40 | 13.60 | 13.22 | 13.43 | 177,768 | -0.01(-0.07%) |
Oct 22, 2019 | 13.69 | 13.69 | 13.35 | 13.44 | 163,005 | -0.14(-1.03%) |
Oct 21, 2019 | 13.68 | 13.75 | 13.41 | 13.58 | 274,615 | +0.12(+0.89%) |
Oct 18, 2019 | 13.72 | 13.81 | 13.13 | 13.46 | 286,300 | -0.39(-2.82%) |
Oct 17, 2019 | 13.65 | 13.86 | 13.53 | 13.85 | 193,706 | +0.31(+2.29%) |
Oct 16, 2019 | 13.73 | 13.77 | 13.40 | 13.54 | 168,589 | -0.21(-1.53%) |
Oct 15, 2019 | 13.32 | 13.81 | 13.29 | 13.75 | 185,650 | +0.44(+3.31%) |
Oct 14, 2019 | 13.40 | 13.47 | 13.15 | 13.31 | 168,247 | -0.10(-0.75%) |
Oct 11, 2019 | 13.30 | 13.67 | 13.25 | 13.41 | 215,700 | +0.26(+1.98%) |
Oct 10, 2019 | 13.23 | 13.39 | 13.08 | 13.15 | 196,401 | -0.01(-0.08%) |
Oct 09, 2019 | 13.22 | 13.32 | 13.09 | 13.16 | 209,662 | -0.01(-0.08%) |
Oct 08, 2019 | 13.42 | 13.42 | 12.95 | 13.17 | 213,571 | -0.35(-2.59%) |
Oct 07, 2019 | 13.81 | 13.93 | 13.50 | 13.52 | 435,475 | -0.36(-2.59%) |
Oct 04, 2019 | 13.51 | 13.89 | 13.50 | 13.88 | 524,600 | +0.37(+2.74%) |
Oct 03, 2019 | 13.06 | 13.52 | 13.01 | 13.51 | 432,548 | +0.39(+2.97%) |
Oct 02, 2019 | 13.00 | 13.21 | 12.78 | 13.12 | 724,133 | -0.01(-0.08%) |