Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.35 | 14.50 | 14.32 | 14.50 | 1,175 | +0.31(+2.19%) |
Sep 29, 2020 | 14.34 | 14.43 | 14.19 | 14.19 | 3,464 | -0.18(-1.28%) |
Sep 28, 2020 | 14.92 | 14.96 | 14.35 | 14.37 | 4,460 | -0.51(-3.40%) |
Sep 25, 2020 | 14.79 | 14.88 | 14.77 | 14.88 | 1,036 | -0.16(-1.05%) |
Sep 24, 2020 | 14.64 | 15.16 | 14.64 | 15.03 | 3,704 | +0.36(+2.49%) |
Sep 23, 2020 | 14.96 | 15.00 | 14.59 | 14.67 | 6,956 | -0.41(-2.71%) |
Sep 22, 2020 | 15.27 | 15.27 | 15.05 | 15.08 | 1,074 | -0.09(-0.60%) |
Sep 21, 2020 | 15.03 | 15.18 | 14.85 | 15.17 | 8,386 | -0.34(-2.18%) |
Sep 18, 2020 | 16.01 | 16.08 | 15.51 | 15.51 | 13,123 | -0.73(-4.52%) |
Sep 17, 2020 | 16.04 | 16.31 | 16.04 | 16.24 | 23,900 | -0.11(-0.66%) |
Sep 16, 2020 | 16.30 | 16.51 | 16.30 | 16.35 | 3,212 | +0.17(+1.07%) |
Sep 15, 2020 | 16.24 | 16.25 | 16.12 | 16.18 | 4,547 | -0.04(-0.27%) |
Sep 14, 2020 | 15.81 | 16.22 | 15.81 | 16.22 | 3,600 | +0.60(+3.81%) |
Sep 11, 2020 | 15.84 | 15.86 | 15.53 | 15.62 | 13,008 | -0.32(-2.02%) |
Sep 10, 2020 | 16.37 | 16.37 | 15.94 | 15.94 | 4,550 | -0.35(-2.16%) |
Sep 09, 2020 | 16.34 | 16.34 | 16.25 | 16.30 | 16,220 | +0.21(+1.30%) |
Sep 08, 2020 | 15.84 | 16.21 | 15.84 | 16.09 | 5,208 | -0.06(-0.38%) |
Sep 04, 2020 | 16.33 | 16.33 | 15.72 | 16.15 | 5,525 | +0.02(+0.12%) |
Sep 03, 2020 | 16.37 | 16.39 | 15.95 | 16.13 | 10,079 | +0.01(+0.05%) |
Sep 02, 2020 | 15.98 | 16.12 | 15.91 | 16.12 | 7,629 | +0.26(+1.64%) |
Sep 01, 2020 | 15.87 | 15.92 | 15.80 | 15.86 | 12,600 | +0.51(+3.34%) |
Aug 31, 2020 | 15.60 | 15.60 | 15.35 | 15.35 | 13,810 | -0.39(-2.48%) |
Aug 28, 2020 | 15.38 | 15.78 | 15.38 | 15.74 | 19,569 | +0.72(+4.80%) |
Aug 27, 2020 | 15.22 | 15.22 | 14.99 | 15.02 | 7,951 | -0.03(-0.17%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.95 | 15.05 | 10,019 | -0.36(-2.31%) |
Aug 25, 2020 | 15.20 | 15.45 | 15.13 | 15.40 | 22,986 | +0.27(+1.78%) |
Aug 24, 2020 | 15.23 | 15.24 | 15.11 | 15.13 | 5,517 | +0.01(+0.05%) |
Aug 21, 2020 | 15.02 | 15.14 | 15.02 | 15.13 | 2,532 | -0.02(-0.11%) |
Aug 20, 2020 | 14.75 | 15.16 | 14.67 | 15.14 | 21,284 | +0.09(+0.58%) |
Aug 19, 2020 | 15.31 | 15.31 | 15.05 | 15.05 | 7,827 | -0.23(-1.53%) |
Aug 18, 2020 | 15.15 | 15.32 | 15.09 | 15.29 | 7,202 | +0.39(+2.62%) |
Aug 17, 2020 | 15.47 | 15.47 | 14.84 | 14.90 | 3,717 | -0.56(-3.65%) |
Aug 14, 2020 | 15.38 | 15.49 | 15.34 | 15.46 | 10,360 | -0.01(-0.07%) |
Aug 13, 2020 | 15.78 | 15.78 | 15.46 | 15.47 | 3,612 | +0.10(+0.63%) |
Aug 12, 2020 | 15.68 | 15.68 | 15.16 | 15.38 | 10,409 | -0.30(-1.91%) |
Aug 11, 2020 | 15.63 | 15.91 | 15.63 | 15.67 | 47,594 | +0.25(+1.60%) |
Aug 10, 2020 | 15.64 | 15.64 | 15.39 | 15.43 | 6,216 | -0.12(-0.78%) |
Aug 07, 2020 | 15.53 | 15.65 | 15.53 | 15.55 | 7,252 | -0.18(-1.16%) |
Aug 06, 2020 | 15.64 | 15.74 | 15.64 | 15.73 | 1,268 | +0.04(+0.28%) |
Aug 05, 2020 | 15.59 | 15.69 | 15.59 | 15.69 | 1,648 | +0.20(+1.29%) |
Aug 04, 2020 | 15.42 | 15.71 | 15.33 | 15.49 | 6,812 | -0.10(-0.67%) |
Aug 03, 2020 | 15.78 | 15.83 | 15.59 | 15.59 | 4,042 | -0.42(-2.60%) |
Jul 31, 2020 | 16.14 | 16.15 | 15.98 | 16.01 | 9,209 | -0.30(-1.81%) |
Jul 30, 2020 | 16.19 | 16.37 | 16.10 | 16.31 | 11,977 | +0.17(+1.02%) |
Jul 29, 2020 | 16.25 | 16.38 | 16.14 | 16.14 | 39,271 | -0.04(-0.24%) |
Jul 28, 2020 | 16.00 | 16.20 | 15.98 | 16.18 | 7,408 | +0.10(+0.62%) |
Jul 27, 2020 | 16.03 | 16.27 | 16.01 | 16.08 | 7,869 | +0.25(+1.56%) |
Jul 24, 2020 | 15.72 | 15.98 | 15.59 | 15.83 | 6,331 | -0.11(-0.68%) |
Jul 23, 2020 | 16.40 | 16.50 | 15.91 | 15.94 | 28,727 | -0.55(-3.32%) |
Jul 22, 2020 | 16.37 | 16.63 | 16.37 | 16.49 | 10,870 | +0.12(+0.74%) |
Jul 21, 2020 | 16.30 | 16.44 | 16.13 | 16.37 | 17,513 | +0.50(+3.12%) |
Jul 20, 2020 | 15.65 | 15.90 | 15.65 | 15.87 | 17,252 | +0.35(+2.24%) |
Jul 17, 2020 | 15.57 | 15.58 | 15.52 | 15.52 | 2,417 | +0.13(+0.85%) |
Jul 16, 2020 | 15.35 | 15.51 | 15.34 | 15.39 | 4,818 | +0.01(+0.06%) |
Jul 15, 2020 | 15.55 | 15.55 | 15.37 | 15.38 | 4,824 | +0.07(+0.45%) |
Jul 14, 2020 | 15.06 | 15.37 | 14.85 | 15.31 | 5,083 | +0.14(+0.92%) |
Jul 13, 2020 | 15.63 | 15.67 | 15.18 | 15.18 | 6,814 | -0.43(-2.78%) |
Jul 10, 2020 | 15.30 | 15.64 | 15.30 | 15.61 | 8,979 | +0.21(+1.35%) |
Jul 09, 2020 | 15.81 | 15.81 | 15.38 | 15.40 | 4,136 | -0.15(-0.95%) |
Jul 08, 2020 | 15.53 | 15.60 | 15.38 | 15.55 | 5,145 | +0.36(+2.34%) |
Jul 07, 2020 | 15.53 | 15.54 | 15.18 | 15.19 | 16,341 | -0.17(-1.13%) |
Jul 06, 2020 | 15.50 | 15.54 | 15.36 | 15.37 | 8,456 | +0.48(+3.21%) |
Jul 02, 2020 | 15.32 | 15.38 | 14.89 | 14.89 | 9,324 | -0.13(-0.87%) |
Jul 01, 2020 | 14.66 | 15.04 | 14.66 | 15.02 | 10,526 | +0.52(+3.57%) |
Jun 30, 2020 | 14.35 | 14.52 | 14.32 | 14.50 | 60,222 | +0.09(+0.63%) |
Jun 29, 2020 | 14.23 | 14.41 | 13.95 | 14.41 | 13,395 | +0.39(+2.79%) |
Jun 26, 2020 | 14.43 | 14.43 | 13.99 | 14.02 | 10,935 | -0.69(-4.72%) |
Jun 25, 2020 | 14.78 | 14.82 | 14.44 | 14.72 | 8,572 | +0.10(+0.71%) |
Jun 24, 2020 | 14.66 | 14.70 | 14.52 | 14.61 | 12,994 | -0.76(-4.97%) |
Jun 23, 2020 | 15.40 | 15.51 | 15.29 | 15.38 | 12,160 | +0.41(+2.73%) |
Jun 22, 2020 | 15.22 | 15.27 | 14.96 | 14.97 | 7,380 | +0.10(+0.64%) |
Jun 19, 2020 | 14.89 | 14.92 | 14.69 | 14.87 | 13,928 | +0.30(+2.03%) |
Jun 18, 2020 | 14.59 | 14.88 | 14.51 | 14.58 | 21,414 | -0.23(-1.53%) |
Jun 17, 2020 | 14.59 | 14.94 | 14.57 | 14.80 | 15,834 | +0.29(+2.02%) |
Jun 16, 2020 | 15.18 | 15.34 | 14.50 | 14.51 | 59,932 | -0.17(-1.17%) |
Jun 15, 2020 | 14.16 | 14.84 | 14.07 | 14.68 | 103,097 | -0.30(-2.03%) |
Jun 12, 2020 | 14.99 | 15.21 | 14.62 | 14.98 | 38,678 | +0.63(+4.42%) |
Jun 11, 2020 | 14.95 | 15.08 | 14.25 | 14.35 | 43,283 | -1.42(-9.03%) |
Jun 10, 2020 | 16.38 | 16.38 | 15.67 | 15.78 | 26,379 | -0.49(-2.99%) |
Jun 09, 2020 | 16.05 | 16.42 | 16.05 | 16.26 | 42,816 | -0.40(-2.40%) |
Jun 08, 2020 | 15.98 | 16.67 | 15.98 | 16.66 | 21,853 | +0.98(+6.26%) |
Jun 05, 2020 | 15.84 | 16.10 | 15.67 | 15.68 | 20,951 | +0.53(+3.49%) |
Jun 04, 2020 | 15.12 | 15.28 | 14.92 | 15.15 | 16,756 | -0.05(-0.34%) |
Jun 03, 2020 | 15.05 | 15.42 | 15.01 | 15.20 | 67,880 | +0.93(+6.51%) |
Jun 02, 2020 | 13.85 | 14.29 | 13.79 | 14.27 | 25,222 | +0.81(+6.00%) |
Jun 01, 2020 | 13.30 | 13.49 | 13.30 | 13.46 | 22,927 | +0.27(+2.02%) |
May 29, 2020 | 12.96 | 13.20 | 12.87 | 13.20 | 5,640 | +0.05(+0.42%) |
May 28, 2020 | 13.40 | 13.47 | 13.14 | 13.14 | 10,280 | -0.35(-2.58%) |
May 27, 2020 | 13.19 | 13.49 | 13.11 | 13.49 | 38,825 | +0.58(+4.50%) |
May 26, 2020 | 13.11 | 13.19 | 12.88 | 12.91 | 39,866 | +0.91(+7.61%) |
May 22, 2020 | 11.97 | 12.04 | 11.84 | 12.00 | 24,174 | -0.08(-0.65%) |
May 21, 2020 | 11.84 | 12.13 | 11.83 | 12.07 | 12,697 | +0.50(+4.35%) |
May 20, 2020 | 11.50 | 11.68 | 11.49 | 11.57 | 6,391 | +0.30(+2.62%) |
May 19, 2020 | 11.39 | 11.54 | 11.28 | 11.28 | 14,750 | -0.10(-0.92%) |
May 18, 2020 | 11.01 | 11.42 | 11.01 | 11.38 | 11,608 | +0.68(+6.33%) |
May 15, 2020 | 10.75 | 10.93 | 10.52 | 10.70 | 18,648 | -0.03(-0.32%) |
May 14, 2020 | 10.29 | 10.75 | 10.14 | 10.74 | 22,126 | +0.31(+2.97%) |
May 13, 2020 | 10.75 | 10.75 | 10.32 | 10.43 | 28,602 | -0.36(-3.35%) |
May 12, 2020 | 11.30 | 11.35 | 10.79 | 10.79 | 9,206 | -0.30(-2.66%) |
May 11, 2020 | 11.19 | 11.29 | 11.08 | 11.08 | 15,351 | -0.29(-2.52%) |
May 08, 2020 | 11.29 | 11.37 | 11.22 | 11.37 | 9,784 | +0.24(+2.19%) |
May 07, 2020 | 11.51 | 11.51 | 11.08 | 11.13 | 40,010 | -0.49(-4.25%) |
May 06, 2020 | 11.69 | 11.76 | 11.58 | 11.62 | 4,639 | -0.33(-2.77%) |
May 05, 2020 | 12.24 | 12.40 | 11.92 | 11.95 | 10,764 | -0.07(-0.59%) |
May 04, 2020 | 11.98 | 12.03 | 11.78 | 12.02 | 15,354 | -0.01(-0.10%) |
May 01, 2020 | 12.25 | 12.26 | 11.94 | 12.04 | 41,786 | -0.54(-4.32%) |
Apr 30, 2020 | 12.92 | 13.00 | 12.51 | 12.58 | 10,325 | -0.56(-4.29%) |
Apr 29, 2020 | 12.80 | 13.14 | 12.80 | 13.14 | 29,304 | +0.62(+4.92%) |
Apr 28, 2020 | 12.14 | 12.60 | 12.12 | 12.53 | 20,598 | +0.86(+7.38%) |
Apr 27, 2020 | 11.59 | 11.67 | 11.42 | 11.67 | 29,854 | +0.48(+4.26%) |
Apr 24, 2020 | 11.83 | 11.88 | 10.92 | 11.19 | 29,354 | -1.09(-8.85%) |
Apr 23, 2020 | 12.72 | 12.72 | 12.19 | 12.27 | 19,917 | -0.34(-2.70%) |
Apr 22, 2020 | 12.40 | 12.62 | 12.40 | 12.62 | 286,016 | +0.48(+3.97%) |
Apr 21, 2020 | 12.04 | 12.19 | 12.03 | 12.13 | 7,782 | -0.30(-2.39%) |
Apr 20, 2020 | 12.16 | 12.50 | 12.15 | 12.43 | 14,578 | +0.14(+1.14%) |
Apr 17, 2020 | 12.46 | 12.53 | 12.21 | 12.29 | 37,757 | +0.17(+1.36%) |
Apr 16, 2020 | 12.42 | 12.42 | 12.07 | 12.13 | 3,879 | -0.10(-0.85%) |
Apr 15, 2020 | 12.11 | 12.30 | 12.06 | 12.23 | 3,709 | -0.16(-1.26%) |
Apr 14, 2020 | 12.38 | 12.55 | 12.36 | 12.39 | 4,466 | +0.22(+1.78%) |
Apr 13, 2020 | 12.20 | 12.20 | 11.74 | 12.17 | 23,983 | -0.16(-1.28%) |
Apr 09, 2020 | 12.54 | 12.67 | 12.25 | 12.33 | 19,684 | +0.12(+1.00%) |
Apr 08, 2020 | 11.68 | 12.25 | 11.48 | 12.21 | 41,631 | +0.45(+3.84%) |
Apr 07, 2020 | 11.97 | 12.06 | 11.66 | 11.75 | 9,295 | +0.64(+5.79%) |
Apr 06, 2020 | 11.02 | 11.32 | 10.89 | 11.11 | 81,684 | +0.63(+5.97%) |
Apr 03, 2020 | 10.65 | 10.65 | 10.22 | 10.49 | 26,131 | -0.35(-3.21%) |
Apr 02, 2020 | 10.89 | 11.03 | 10.54 | 10.83 | 28,686 | +0.05(+0.48%) |
Apr 01, 2020 | 10.76 | 10.86 | 10.68 | 10.78 | 5,891 | -0.60(-5.27%) |
Mar 31, 2020 | 11.83 | 11.83 | 11.28 | 11.38 | 11,566 | -0.46(-3.89%) |
Mar 30, 2020 | 12.21 | 12.21 | 11.79 | 11.84 | 14,290 | -0.21(-1.73%) |
Mar 27, 2020 | 12.04 | 12.42 | 11.99 | 12.05 | 24,519 | -0.87(-6.72%) |
Mar 26, 2020 | 12.44 | 13.15 | 12.44 | 12.92 | 47,565 | +0.81(+6.67%) |
Mar 25, 2020 | 11.16 | 12.21 | 11.06 | 12.11 | 39,291 | +0.99(+8.91%) |
Mar 24, 2020 | 10.73 | 11.18 | 10.73 | 11.12 | 87,766 | +1.06(+10.54%) |
Mar 23, 2020 | 10.35 | 10.60 | 9.851 | 10.06 | 72,041 | -0.95(-8.60%) |
Mar 20, 2020 | 11.52 | 11.80 | 10.71 | 11.01 | 51,917 | +0.30(+2.76%) |
Mar 19, 2020 | 9.747 | 10.86 | 9.347 | 10.71 | 46,276 | +0.96(+9.80%) |
Mar 18, 2020 | 11.29 | 11.39 | 9.425 | 9.755 | 47,126 | -2.88(-22.76%) |
Mar 17, 2020 | 12.36 | 12.67 | 11.93 | 12.63 | 45,395 | +0.44(+3.63%) |
Mar 16, 2020 | 12.54 | 12.92 | 12.13 | 12.19 | 14,069 | -2.46(-16.79%) |
Mar 13, 2020 | 15.01 | 15.01 | 13.33 | 14.65 | 36,031 | +1.15(+8.49%) |
Mar 12, 2020 | 13.44 | 13.99 | 12.53 | 13.50 | 47,349 | -2.31(-14.62%) |
Mar 11, 2020 | 16.97 | 17.08 | 14.91 | 15.81 | 42,097 | -1.55(-8.91%) |
Mar 10, 2020 | 16.90 | 17.36 | 16.61 | 17.36 | 33,657 | +1.18(+7.30%) |
Mar 09, 2020 | 16.19 | 17.22 | 15.77 | 16.18 | 22,890 | -2.34(-12.62%) |
Mar 06, 2020 | 18.22 | 18.64 | 18.09 | 18.51 | 34,995 | -0.69(-3.57%) |
Mar 05, 2020 | 19.93 | 19.97 | 18.85 | 19.20 | 31,526 | -1.37(-6.67%) |
Mar 04, 2020 | 20.72 | 20.73 | 20.34 | 20.57 | 40,905 | +0.14(+0.68%) |
Mar 03, 2020 | 20.68 | 21.35 | 20.31 | 20.43 | 34,604 | -0.28(-1.34%) |
Mar 02, 2020 | 20.23 | 20.81 | 20.18 | 20.71 | 38,876 | +0.66(+3.29%) |
Feb 28, 2020 | 19.34 | 20.05 | 19.08 | 20.05 | 41,326 | +0.03(+0.13%) |
Feb 27, 2020 | 20.04 | 20.86 | 19.87 | 20.02 | 34,507 | -0.84(-4.04%) |
Feb 26, 2020 | 21.29 | 21.54 | 20.87 | 20.87 | 30,046 | -0.27(-1.27%) |
Feb 25, 2020 | 21.86 | 21.86 | 21.06 | 21.14 | 25,790 | -0.43(-1.97%) |
Feb 24, 2020 | 21.83 | 21.93 | 21.39 | 21.56 | 42,721 | -0.96(-4.24%) |
Feb 21, 2020 | 22.49 | 22.66 | 22.41 | 22.52 | 65,961 | -0.17(-0.73%) |
Feb 20, 2020 | 22.79 | 22.81 | 22.60 | 22.68 | 13,318 | -0.33(-1.43%) |
Feb 19, 2020 | 22.75 | 23.11 | 22.75 | 23.01 | 6,027 | +0.35(+1.53%) |
Feb 18, 2020 | 22.58 | 22.71 | 22.44 | 22.66 | 2,249 | -0.05(-0.23%) |
Feb 14, 2020 | 22.79 | 22.79 | 22.57 | 22.72 | 3,683 | +0.16(+0.69%) |
Feb 13, 2020 | 22.57 | 22.60 | 22.49 | 22.56 | 3,144 | -0.08(-0.35%) |
Feb 12, 2020 | 22.34 | 22.79 | 22.34 | 22.64 | 15,494 | +0.32(+1.44%) |
Feb 11, 2020 | 22.16 | 22.41 | 22.14 | 22.32 | 30,467 | +0.56(+2.56%) |
Feb 10, 2020 | 22.23 | 22.23 | 21.76 | 21.76 | 17,189 | -0.62(-2.76%) |
Feb 07, 2020 | 22.74 | 22.74 | 22.37 | 22.38 | 17,037 | -0.72(-3.12%) |
Feb 06, 2020 | 23.59 | 23.59 | 22.99 | 23.10 | 7,706 | -0.60(-2.53%) |
Feb 05, 2020 | 23.81 | 23.85 | 23.58 | 23.70 | 24,790 | +0.20(+0.85%) |
Feb 04, 2020 | 23.75 | 23.84 | 23.50 | 23.50 | 28,389 | +0.23(+0.97%) |
Feb 03, 2020 | 23.08 | 23.33 | 23.08 | 23.27 | 107,119 | +0.56(+2.49%) |
Jan 31, 2020 | 22.95 | 22.98 | 22.59 | 22.71 | 14,159 | -0.50(-2.17%) |
Jan 30, 2020 | 22.87 | 23.22 | 22.71 | 23.21 | 63,687 | -0.50(-2.12%) |
Jan 29, 2020 | 23.98 | 24.02 | 23.62 | 23.72 | 6,889 | -0.41(-1.69%) |
Jan 28, 2020 | 23.80 | 24.13 | 23.62 | 24.12 | 28,770 | +0.55(+2.32%) |
Jan 27, 2020 | 23.51 | 23.68 | 23.47 | 23.58 | 25,837 | -0.80(-3.28%) |
Jan 24, 2020 | 24.54 | 24.66 | 24.30 | 24.38 | 7,712 | -0.28(-1.13%) |
Jan 23, 2020 | 24.27 | 24.66 | 24.24 | 24.65 | 10,779 | +0.34(+1.39%) |
Jan 22, 2020 | 24.32 | 24.33 | 24.24 | 24.31 | 2,645 | +0.17(+0.72%) |
Jan 21, 2020 | 24.19 | 24.29 | 24.14 | 24.14 | 13,676 | -0.01(-0.04%) |
Jan 17, 2020 | 23.93 | 24.24 | 23.89 | 24.15 | 86,566 | +0.17(+0.72%) |
Jan 16, 2020 | 24.06 | 24.13 | 23.72 | 23.98 | 14,922 | +0.13(+0.53%) |
Jan 15, 2020 | 24.09 | 24.15 | 23.84 | 23.85 | 65,599 | -0.36(-1.49%) |
Jan 14, 2020 | 24.11 | 24.21 | 23.98 | 24.21 | 60,485 | +0.19(+0.81%) |
Jan 13, 2020 | 23.94 | 24.03 | 23.87 | 24.02 | 42,097 | +0.14(+0.60%) |
Jan 10, 2020 | 24.16 | 24.30 | 23.87 | 23.87 | 30,275 | -0.08(-0.34%) |
Jan 09, 2020 | 23.98 | 24.07 | 23.89 | 23.95 | 20,683 | -0.12(-0.49%) |
Jan 08, 2020 | 23.98 | 24.23 | 23.90 | 24.07 | 8,175 | -0.11(-0.47%) |
Jan 07, 2020 | 24.04 | 24.26 | 23.96 | 24.18 | 44,723 | +0.08(+0.32%) |
Jan 06, 2020 | 24.05 | 24.30 | 23.97 | 24.11 | 57,649 | -0.17(-0.72%) |
Jan 03, 2020 | 24.05 | 24.32 | 24.05 | 24.28 | 21,296 | -0.03(-0.11%) |
Jan 02, 2020 | 24.05 | 24.32 | 23.99 | 24.31 | 120,980 | +0.48(+2.01%) |
Dec 31, 2019 | 23.91 | 23.93 | 23.62 | 23.83 | 8,979 | +0.06(+0.26%) |
Dec 30, 2019 | 23.78 | 23.89 | 23.65 | 23.77 | 13,345 | +0.07(+0.29%) |
Dec 27, 2019 | 23.59 | 23.70 | 23.46 | 23.70 | 9,209 | +0.16(+0.66%) |
Dec 26, 2019 | 23.38 | 23.59 | 23.28 | 23.54 | 25,780 | +0.48(+2.07%) |
Dec 24, 2019 | 23.04 | 23.22 | 23.04 | 23.06 | 5,180 | +0.02(+0.08%) |
Dec 23, 2019 | 22.90 | 23.16 | 22.87 | 23.05 | 204,672 | +0.28(+1.21%) |
Dec 20, 2019 | 22.80 | 22.81 | 22.61 | 22.77 | 14,181 | -0.19(-0.83%) |
Dec 19, 2019 | 22.68 | 22.96 | 22.68 | 22.96 | 27,679 | +0.32(+1.40%) |
Dec 18, 2019 | 22.54 | 22.67 | 22.46 | 22.64 | 15,786 | +0.23(+1.02%) |
Dec 17, 2019 | 22.40 | 22.50 | 22.35 | 22.42 | 8,715 | -0.19(-0.82%) |
Dec 16, 2019 | 22.37 | 22.64 | 22.36 | 22.60 | 170,553 | +0.50(+2.26%) |
Dec 13, 2019 | 22.00 | 22.19 | 21.92 | 22.10 | 19,262 | +0.15(+0.69%) |
Dec 12, 2019 | 21.69 | 22.00 | 21.61 | 21.95 | 43,583 | +0.37(+1.73%) |
Dec 11, 2019 | 21.45 | 21.61 | 21.45 | 21.58 | 33,391 | +0.32(+1.51%) |
Dec 10, 2019 | 21.20 | 21.33 | 21.20 | 21.26 | 10,548 | -0.05(-0.24%) |
Dec 09, 2019 | 21.32 | 21.38 | 21.27 | 21.31 | 27,551 | -0.02(-0.08%) |
Dec 06, 2019 | 21.00 | 21.33 | 20.99 | 21.32 | 23,280 | +0.52(+2.52%) |
Dec 05, 2019 | 20.70 | 20.90 | 20.66 | 20.80 | 9,783 | +0.05(+0.22%) |
Dec 04, 2019 | 20.68 | 20.82 | 20.62 | 20.75 | 43,036 | +0.14(+0.68%) |
Dec 03, 2019 | 20.44 | 20.61 | 20.33 | 20.61 | 21,134 | +0.10(+0.50%) |
Dec 02, 2019 | 20.39 | 20.54 | 20.37 | 20.51 | 58,970 | +0.26(+1.26%) |
Nov 29, 2019 | 20.28 | 20.34 | 20.23 | 20.26 | 2,481 | +0.16(+0.80%) |
Nov 27, 2019 | 20.04 | 20.10 | 19.92 | 20.10 | 5,199 | -0.08(-0.38%) |
Nov 26, 2019 | 20.01 | 20.22 | 19.95 | 20.17 | 107,150 | -0.19(-0.91%) |
Nov 25, 2019 | 20.34 | 20.37 | 20.30 | 20.36 | 8,046 | +0.01(+0.04%) |
Nov 22, 2019 | 20.33 | 20.35 | 20.33 | 20.35 | 1,890 | +0.14(+0.68%) |
Nov 21, 2019 | 20.03 | 20.21 | 20.03 | 20.21 | 3,079 | +0.33(+1.66%) |
Nov 20, 2019 | 19.97 | 20.00 | 19.85 | 19.88 | 36,180 | -0.06(-0.33%) |
Nov 19, 2019 | 20.05 | 20.05 | 19.92 | 19.95 | 10,223 | +0.01(+0.06%) |
Nov 18, 2019 | 20.06 | 20.16 | 19.94 | 19.94 | 36,444 | -0.29(-1.42%) |
Nov 15, 2019 | 20.19 | 20.22 | 20.16 | 20.22 | 56,961 | +0.28(+1.40%) |
Nov 14, 2019 | 19.89 | 19.94 | 19.82 | 19.94 | 20,185 | +0.09(+0.47%) |
Nov 13, 2019 | 19.94 | 19.94 | 19.80 | 19.85 | 4,395 | -0.12(-0.59%) |
Nov 12, 2019 | 19.89 | 20.00 | 19.88 | 19.97 | 11,978 | -0.29(-1.42%) |
Nov 11, 2019 | 20.10 | 20.26 | 19.93 | 20.26 | 35,083 | +0.20(+1.01%) |
Nov 08, 2019 | 20.37 | 20.44 | 20.03 | 20.05 | 13,708 | -0.70(-3.38%) |
Nov 07, 2019 | 20.72 | 20.80 | 20.54 | 20.76 | 10,949 | +0.22(+1.07%) |
Nov 06, 2019 | 20.50 | 20.70 | 20.31 | 20.54 | 42,509 | -0.30(-1.46%) |
Nov 05, 2019 | 20.83 | 20.84 | 20.80 | 20.84 | 9,142 | -0.17(-0.81%) |
Nov 04, 2019 | 21.01 | 21.07 | 20.96 | 21.01 | 7,742 | +0.04(+0.20%) |
Nov 01, 2019 | 20.85 | 20.99 | 20.79 | 20.97 | 25,762 | +0.37(+1.79%) |
Oct 31, 2019 | 20.73 | 20.73 | 20.49 | 20.60 | 62,167 | -0.10(-0.47%) |
Oct 30, 2019 | 20.37 | 20.70 | 20.31 | 20.70 | 4,003 | +0.19(+0.91%) |
Oct 29, 2019 | 20.46 | 20.54 | 20.45 | 20.51 | 4,963 | -0.04(-0.21%) |
Oct 28, 2019 | 20.48 | 20.60 | 20.44 | 20.55 | 2,083 | +0.15(+0.75%) |
Oct 25, 2019 | 20.33 | 20.44 | 20.20 | 20.40 | 16,544 | +0.25(+1.22%) |
Oct 24, 2019 | 20.45 | 20.45 | 20.16 | 20.16 | 9,141 | -0.27(-1.33%) |
Oct 23, 2019 | 20.16 | 20.48 | 20.10 | 20.43 | 21,906 | +0.25(+1.22%) |
Oct 22, 2019 | 20.04 | 20.28 | 20.03 | 20.18 | 13,754 | +0.31(+1.58%) |
Oct 21, 2019 | 19.72 | 19.87 | 19.66 | 19.87 | 10,459 | -0.07(-0.34%) |
Oct 18, 2019 | 19.74 | 19.95 | 19.69 | 19.94 | 7,799 | +0.22(+1.12%) |
Oct 17, 2019 | 19.77 | 19.83 | 19.58 | 19.72 | 8,274 | +0.07(+0.34%) |
Oct 16, 2019 | 19.27 | 19.65 | 19.27 | 19.65 | 11,919 | +0.16(+0.82%) |
Oct 15, 2019 | 19.59 | 19.61 | 19.40 | 19.49 | 7,507 | -0.27(-1.37%) |
Oct 14, 2019 | 19.71 | 19.76 | 19.67 | 19.76 | 7,420 | -0.08(-0.38%) |
Oct 11, 2019 | 19.59 | 19.85 | 19.57 | 19.83 | 21,271 | +0.56(+2.90%) |
Oct 10, 2019 | 19.34 | 19.46 | 19.27 | 19.28 | 10,715 | -0.24(-1.21%) |
Oct 09, 2019 | 19.61 | 19.61 | 19.43 | 19.51 | 16,724 | +0.11(+0.57%) |
Oct 08, 2019 | 19.45 | 19.58 | 19.33 | 19.40 | 49,617 | -0.05(-0.26%) |
Oct 07, 2019 | 19.99 | 20.41 | 19.44 | 19.45 | 452,328 | -0.58(-2.87%) |
Oct 04, 2019 | 19.73 | 20.03 | 19.65 | 20.03 | 24,580 | +0.38(+1.94%) |
Oct 03, 2019 | 19.36 | 19.72 | 19.36 | 19.65 | 6,119 | +0.34(+1.75%) |
Oct 02, 2019 | 19.30 | 19.33 | 19.22 | 19.31 | 36,118 | -0.22(-1.10%) |