Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.50 | 21.50 | 21.11 | 21.23 | 75,344 | -0.36(-1.67%) |
Nov 27, 2020 | 21.60 | 21.71 | 21.55 | 21.59 | 29,200 | -0.24(-1.12%) |
Nov 25, 2020 | 21.69 | 21.93 | 21.47 | 21.84 | 41,300 | +0.39(+1.79%) |
Nov 24, 2020 | 21.14 | 21.64 | 21.14 | 21.45 | 96,349 | +0.97(+4.75%) |
Nov 23, 2020 | 20.38 | 20.60 | 20.22 | 20.48 | 116,701 | +0.33(+1.63%) |
Nov 20, 2020 | 19.93 | 20.15 | 19.93 | 20.15 | 22,800 | +0.17(+0.85%) |
Nov 19, 2020 | 19.77 | 20.00 | 19.67 | 19.98 | 37,095 | +0.14(+0.71%) |
Nov 18, 2020 | 19.95 | 20.16 | 19.84 | 19.84 | 68,196 | +0.02(+0.08%) |
Nov 17, 2020 | 19.48 | 19.88 | 19.48 | 19.82 | 103,010 | +0.09(+0.48%) |
Nov 16, 2020 | 20.00 | 20.16 | 19.66 | 19.73 | 270,422 | +0.39(+2.04%) |
Nov 13, 2020 | 19.54 | 19.57 | 19.20 | 19.34 | 62,200 | -0.36(-1.80%) |
Nov 12, 2020 | 20.24 | 20.32 | 19.66 | 19.69 | 52,445 | -0.54(-2.67%) |
Nov 11, 2020 | 20.93 | 20.98 | 20.16 | 20.23 | 78,835 | -0.22(-1.08%) |
Nov 10, 2020 | 20.13 | 20.51 | 20.07 | 20.45 | 130,916 | +0.63(+3.18%) |
Nov 09, 2020 | 20.27 | 20.41 | 19.79 | 19.82 | 173,359 | +1.10(+5.88%) |
Nov 06, 2020 | 18.83 | 18.83 | 18.48 | 18.72 | 49,300 | -0.35(-1.84%) |
Nov 05, 2020 | 18.92 | 19.20 | 18.77 | 19.07 | 121,466 | +0.11(+0.58%) |
Nov 04, 2020 | 18.74 | 19.10 | 18.51 | 18.96 | 110,035 | +0.41(+2.21%) |
Nov 03, 2020 | 18.55 | 18.69 | 18.41 | 18.55 | 87,702 | +0.35(+1.92%) |
Nov 02, 2020 | 17.41 | 18.22 | 17.40 | 18.20 | 88,660 | +0.54(+3.06%) |
Oct 30, 2020 | 17.54 | 17.75 | 17.31 | 17.66 | 75,500 | +0.01(+0.05%) |
Oct 29, 2020 | 17.32 | 17.87 | 17.23 | 17.65 | 134,658 | -0.58(-3.18%) |
Oct 28, 2020 | 18.42 | 18.47 | 18.10 | 18.23 | 213,574 | -1.08(-5.59%) |
Oct 27, 2020 | 19.12 | 19.44 | 19.02 | 19.31 | 122,270 | +0.50(+2.66%) |
Oct 26, 2020 | 19.04 | 19.13 | 18.77 | 18.81 | 197,848 | -0.51(-2.64%) |
Oct 23, 2020 | 19.64 | 19.64 | 19.23 | 19.32 | 294,600 | -0.36(-1.83%) |
Oct 22, 2020 | 19.36 | 19.86 | 19.36 | 19.68 | 76,154 | +0.28(+1.44%) |
Oct 21, 2020 | 19.86 | 20.01 | 19.23 | 19.40 | 74,710 | -0.64(-3.19%) |
Oct 20, 2020 | 19.65 | 20.22 | 19.65 | 20.04 | 66,135 | +0.44(+2.24%) |
Oct 19, 2020 | 19.82 | 19.90 | 19.60 | 19.60 | 31,365 | -0.14(-0.71%) |
Oct 16, 2020 | 19.54 | 19.80 | 19.37 | 19.74 | 80,500 | -0.32(-1.60%) |
Oct 15, 2020 | 19.54 | 20.09 | 19.44 | 20.06 | 203,879 | -0.23(-1.13%) |
Oct 14, 2020 | 20.24 | 20.41 | 20.15 | 20.29 | 25,100 | +0.29(+1.45%) |
Oct 13, 2020 | 20.09 | 20.09 | 19.95 | 20.00 | 50,057 | +0.06(+0.30%) |
Oct 12, 2020 | 20.27 | 20.27 | 19.82 | 19.94 | 123,816 | -0.42(-2.06%) |
Oct 09, 2020 | 20.44 | 20.72 | 20.32 | 20.36 | 96,600 | -0.54(-2.58%) |
Oct 08, 2020 | 20.81 | 20.98 | 20.75 | 20.90 | 131,218 | +0.52(+2.55%) |
Oct 07, 2020 | 20.36 | 20.45 | 20.03 | 20.38 | 53,312 | -0.27(-1.31%) |
Oct 06, 2020 | 20.93 | 21.04 | 20.58 | 20.65 | 129,629 | +0.36(+1.77%) |
Oct 05, 2020 | 20.14 | 20.59 | 20.11 | 20.29 | 193,321 | +1.30(+6.82%) |
Oct 02, 2020 | 18.70 | 19.22 | 18.58 | 18.99 | 155,400 | -0.53(-2.69%) |
Oct 01, 2020 | 19.56 | 19.68 | 19.05 | 19.52 | 152,075 | -0.40(-2.01%) |
Sep 30, 2020 | 19.70 | 20.03 | 19.67 | 19.92 | 50,883 | +0.15(+0.78%) |
Sep 29, 2020 | 20.25 | 20.28 | 19.60 | 19.77 | 38,924 | -0.80(-3.87%) |
Sep 28, 2020 | 20.26 | 20.65 | 20.10 | 20.56 | 48,320 | +0.40(+1.99%) |
Sep 25, 2020 | 19.91 | 20.20 | 19.89 | 20.16 | 40,600 | +0.38(+1.92%) |
Sep 24, 2020 | 19.49 | 19.93 | 19.43 | 19.78 | 77,855 | +0.29(+1.49%) |
Sep 23, 2020 | 19.55 | 19.96 | 19.47 | 19.49 | 79,646 | +0.07(+0.37%) |
Sep 22, 2020 | 19.50 | 19.66 | 19.21 | 19.42 | 71,452 | -0.30(-1.53%) |
Sep 21, 2020 | 19.86 | 19.95 | 19.31 | 19.72 | 209,571 | -0.70(-3.43%) |
Sep 18, 2020 | 20.33 | 20.53 | 20.23 | 20.42 | 183,400 | -0.00(-0.01%) |
Sep 17, 2020 | 19.88 | 20.45 | 19.80 | 20.42 | 164,999 | +0.52(+2.61%) |
Sep 16, 2020 | 19.25 | 19.93 | 19.14 | 19.90 | 137,935 | +0.93(+4.92%) |
Sep 15, 2020 | 18.55 | 19.04 | 18.47 | 18.97 | 66,840 | +0.48(+2.60%) |
Sep 14, 2020 | 18.31 | 18.60 | 18.30 | 18.49 | 96,952 | +0.10(+0.54%) |
Sep 11, 2020 | 18.15 | 18.60 | 18.15 | 18.39 | 47,900 | +0.20(+1.10%) |
Sep 10, 2020 | 18.69 | 18.87 | 18.16 | 18.19 | 89,397 | -0.47(-2.52%) |
Sep 09, 2020 | 18.38 | 18.81 | 18.26 | 18.66 | 121,189 | +0.27(+1.47%) |
Sep 08, 2020 | 18.38 | 18.52 | 18.10 | 18.39 | 227,311 | -1.12(-5.74%) |
Sep 04, 2020 | 19.76 | 19.82 | 19.26 | 19.51 | 181,300 | -0.60(-2.98%) |
Sep 03, 2020 | 19.60 | 20.22 | 19.55 | 20.11 | 141,578 | +0.04(+0.20%) |
Sep 02, 2020 | 20.53 | 20.54 | 19.91 | 20.07 | 146,088 | -0.40(-1.95%) |
Sep 01, 2020 | 20.37 | 20.75 | 20.37 | 20.47 | 116,375 | +0.11(+0.54%) |
Aug 31, 2020 | 20.58 | 20.64 | 20.25 | 20.36 | 81,973 | -0.49(-2.35%) |
Aug 28, 2020 | 20.48 | 20.85 | 20.42 | 20.85 | 174,100 | +0.58(+2.86%) |
Aug 27, 2020 | 20.59 | 20.59 | 20.02 | 20.27 | 354,013 | -0.79(-3.75%) |
Aug 26, 2020 | 20.76 | 21.18 | 20.67 | 21.06 | 177,537 | -0.08(-0.38%) |
Aug 25, 2020 | 21.48 | 21.58 | 20.98 | 21.14 | 181,468 | +0.07(+0.33%) |
Aug 24, 2020 | 20.73 | 21.18 | 20.63 | 21.07 | 172,553 | +0.94(+4.67%) |
Aug 21, 2020 | 20.17 | 20.30 | 19.79 | 20.13 | 103,700 | -0.39(-1.90%) |
Aug 20, 2020 | 19.91 | 20.55 | 19.80 | 20.52 | 86,367 | +0.13(+0.64%) |
Aug 19, 2020 | 20.06 | 20.51 | 19.90 | 20.39 | 70,914 | +0.05(+0.25%) |
Aug 18, 2020 | 20.02 | 20.46 | 20.02 | 20.34 | 116,167 | +0.05(+0.25%) |
Aug 17, 2020 | 19.89 | 20.34 | 19.89 | 20.29 | 124,571 | +0.40(+2.01%) |
Aug 14, 2020 | 19.71 | 19.92 | 19.59 | 19.89 | 51,400 | +0.21(+1.07%) |
Aug 13, 2020 | 19.72 | 19.90 | 19.42 | 19.68 | 50,962 | -0.12(-0.61%) |
Aug 12, 2020 | 19.67 | 19.89 | 19.61 | 19.80 | 88,902 | +0.63(+3.29%) |
Aug 11, 2020 | 19.95 | 20.02 | 19.17 | 19.17 | 111,112 | -0.52(-2.64%) |
Aug 10, 2020 | 19.76 | 19.90 | 19.59 | 19.69 | 114,500 | +0.36(+1.86%) |
Aug 07, 2020 | 19.50 | 19.50 | 19.10 | 19.33 | 48,700 | -0.35(-1.78%) |
Aug 06, 2020 | 19.80 | 19.90 | 19.55 | 19.68 | 80,274 | +0.15(+0.77%) |
Aug 05, 2020 | 20.00 | 20.15 | 19.45 | 19.53 | 140,240 | +0.25(+1.30%) |
Aug 04, 2020 | 19.07 | 19.59 | 19.06 | 19.28 | 88,260 | -0.01(-0.05%) |
Aug 03, 2020 | 19.00 | 19.58 | 18.88 | 19.29 | 119,232 | +0.57(+3.04%) |
Jul 31, 2020 | 18.83 | 18.87 | 18.32 | 18.72 | 117,800 | -0.28(-1.47%) |
Jul 30, 2020 | 18.90 | 19.11 | 18.10 | 19.00 | 338,136 | -0.37(-1.91%) |
Jul 29, 2020 | 19.57 | 19.71 | 19.30 | 19.37 | 81,899 | -0.29(-1.48%) |
Jul 28, 2020 | 19.70 | 19.83 | 19.62 | 19.66 | 69,018 | -0.22(-1.11%) |
Jul 27, 2020 | 19.73 | 19.98 | 19.41 | 19.88 | 126,162 | -0.11(-0.55%) |
Jul 24, 2020 | 19.76 | 20.03 | 19.66 | 19.99 | 301,200 | +0.13(+0.65%) |
Jul 23, 2020 | 19.86 | 20.23 | 19.68 | 19.86 | 120,560 | -0.26(-1.29%) |
Jul 22, 2020 | 19.90 | 20.20 | 19.88 | 20.12 | 78,055 | +0.01(+0.05%) |
Jul 21, 2020 | 19.98 | 20.22 | 19.97 | 20.11 | 165,006 | +0.79(+4.09%) |
Jul 20, 2020 | 18.94 | 19.42 | 18.94 | 19.32 | 100,032 | +0.14(+0.73%) |
Jul 17, 2020 | 19.15 | 19.32 | 18.78 | 19.18 | 104,100 | -0.19(-0.98%) |
Jul 16, 2020 | 19.62 | 19.65 | 19.25 | 19.37 | 80,778 | -0.39(-1.97%) |
Jul 15, 2020 | 19.84 | 20.04 | 19.60 | 19.76 | 114,858 | +0.11(+0.56%) |
Jul 14, 2020 | 19.20 | 19.75 | 19.13 | 19.65 | 85,423 | -0.06(-0.30%) |
Jul 13, 2020 | 20.00 | 20.27 | 19.67 | 19.71 | 180,235 | -0.40(-1.99%) |
Jul 10, 2020 | 19.94 | 20.28 | 19.80 | 20.11 | 172,900 | +0.47(+2.39%) |
Jul 09, 2020 | 20.16 | 20.16 | 19.59 | 19.64 | 170,210 | -0.57(-2.82%) |
Jul 08, 2020 | 19.94 | 20.37 | 19.92 | 20.21 | 132,438 | +0.27(+1.35%) |
Jul 07, 2020 | 19.64 | 20.19 | 19.60 | 19.94 | 336,702 | +0.36(+1.84%) |
Jul 06, 2020 | 19.44 | 19.68 | 19.39 | 19.58 | 167,304 | +0.02(+0.10%) |
Jul 02, 2020 | 19.44 | 19.84 | 19.17 | 19.56 | 324,300 | +0.46(+2.41%) |
Jul 01, 2020 | 19.24 | 19.37 | 18.75 | 19.10 | 145,491 | +0.15(+0.79%) |
Jun 30, 2020 | 18.74 | 19.22 | 18.69 | 18.95 | 122,803 | +0.20(+1.07%) |
Jun 29, 2020 | 18.48 | 18.85 | 18.20 | 18.75 | 249,712 | +0.86(+4.81%) |
Jun 26, 2020 | 18.85 | 18.88 | 17.85 | 17.89 | 248,200 | -1.07(-5.64%) |
Jun 25, 2020 | 18.34 | 19.00 | 18.30 | 18.96 | 295,043 | +0.18(+0.96%) |
Jun 24, 2020 | 19.95 | 20.03 | 18.61 | 18.78 | 356,106 | -1.64(-8.03%) |
Jun 23, 2020 | 20.60 | 20.73 | 20.22 | 20.42 | 187,290 | +0.11(+0.54%) |
Jun 22, 2020 | 19.99 | 20.34 | 19.88 | 20.31 | 154,699 | +0.46(+2.32%) |
Jun 19, 2020 | 20.00 | 20.15 | 19.43 | 19.85 | 273,900 | +0.07(+0.35%) |
Jun 18, 2020 | 19.26 | 19.83 | 19.22 | 19.78 | 173,890 | +0.65(+3.40%) |
Jun 17, 2020 | 18.95 | 19.30 | 18.72 | 19.13 | 119,724 | +0.02(+0.10%) |
Jun 16, 2020 | 19.13 | 19.39 | 18.64 | 19.11 | 168,242 | +0.59(+3.19%) |
Jun 15, 2020 | 17.51 | 18.65 | 17.43 | 18.52 | 224,502 | +0.73(+4.10%) |
Jun 12, 2020 | 17.87 | 18.00 | 17.43 | 17.79 | 259,100 | +0.21(+1.19%) |
Jun 11, 2020 | 17.90 | 18.08 | 17.30 | 17.58 | 499,503 | -1.46(-7.67%) |
Jun 10, 2020 | 19.00 | 19.28 | 18.80 | 19.04 | 338,135 | -0.06(-0.31%) |
Jun 09, 2020 | 18.80 | 19.25 | 18.72 | 19.10 | 249,964 | +0.08(+0.42%) |
Jun 08, 2020 | 19.21 | 19.34 | 18.86 | 19.02 | 345,699 | -0.15(-0.78%) |
Jun 05, 2020 | 18.98 | 19.25 | 18.85 | 19.17 | 331,700 | +1.08(+5.97%) |
Jun 04, 2020 | 17.72 | 18.21 | 17.72 | 18.09 | 155,245 | +0.45(+2.55%) |
Jun 03, 2020 | 17.67 | 17.83 | 17.30 | 17.64 | 283,578 | -0.04(-0.23%) |
Jun 02, 2020 | 17.40 | 17.76 | 17.27 | 17.68 | 443,173 | +0.76(+4.49%) |
Jun 01, 2020 | 16.89 | 17.02 | 16.53 | 16.92 | 201,542 | +0.03(+0.18%) |
May 29, 2020 | 16.15 | 17.16 | 16.00 | 16.89 | 280,900 | +0.63(+3.87%) |
May 28, 2020 | 16.10 | 16.52 | 15.95 | 16.26 | 257,569 | +0.12(+0.74%) |
May 27, 2020 | 16.32 | 16.41 | 15.90 | 16.14 | 417,446 | -0.67(-3.99%) |
May 26, 2020 | 17.00 | 17.15 | 16.64 | 16.81 | 330,094 | +0.19(+1.14%) |
May 22, 2020 | 16.45 | 16.70 | 16.07 | 16.62 | 299,600 | -0.23(-1.36%) |
May 21, 2020 | 17.06 | 17.11 | 16.56 | 16.85 | 270,120 | +0.02(+0.12%) |
May 20, 2020 | 17.18 | 17.43 | 16.53 | 16.83 | 666,530 | +0.09(+0.54%) |
May 19, 2020 | 16.76 | 16.93 | 16.48 | 16.74 | 326,616 | +0.05(+0.30%) |
May 18, 2020 | 16.52 | 16.93 | 16.44 | 16.69 | 839,514 | +1.09(+6.99%) |
May 15, 2020 | 15.29 | 15.63 | 15.12 | 15.60 | 439,400 | +0.72(+4.84%) |
May 14, 2020 | 14.12 | 14.92 | 14.10 | 14.88 | 347,048 | +1.35(+9.98%) |
May 13, 2020 | 14.49 | 14.60 | 13.36 | 13.53 | 585,316 | -1.16(-7.90%) |
May 12, 2020 | 15.07 | 15.07 | 14.53 | 14.69 | 270,641 | -0.35(-2.33%) |
May 11, 2020 | 15.58 | 15.65 | 14.70 | 15.04 | 563,710 | -0.26(-1.70%) |
May 08, 2020 | 15.00 | 15.36 | 14.66 | 15.30 | 348,900 | +0.55(+3.73%) |
May 07, 2020 | 15.37 | 15.49 | 14.64 | 14.75 | 559,506 | +0.57(+4.02%) |
May 06, 2020 | 14.27 | 14.42 | 13.63 | 14.18 | 452,320 | -0.30(-2.07%) |
May 05, 2020 | 14.31 | 14.60 | 14.15 | 14.48 | 709,754 | +0.99(+7.34%) |
May 04, 2020 | 12.46 | 13.49 | 12.32 | 13.49 | 837,986 | +1.17(+9.50%) |
May 01, 2020 | 12.35 | 12.52 | 11.88 | 12.32 | 652,300 | -0.11(-0.88%) |
Apr 30, 2020 | 12.86 | 13.22 | 11.52 | 12.43 | 2,225,887 | +0.21(+1.72%) |
Apr 29, 2020 | 12.24 | 12.77 | 12.04 | 12.22 | 836,456 | +0.86(+7.57%) |
Apr 28, 2020 | 11.29 | 11.42 | 10.95 | 11.36 | 413,822 | +0.33(+2.99%) |
Apr 27, 2020 | 10.89 | 11.37 | 10.77 | 11.03 | 590,253 | -0.32(-2.82%) |
Apr 24, 2020 | 10.95 | 11.42 | 10.67 | 11.35 | 806,500 | +0.27(+2.44%) |
Apr 23, 2020 | 12.12 | 12.50 | 10.83 | 11.08 | 2,349,296 | -0.23(-2.03%) |
Apr 22, 2020 | 10.83 | 11.40 | 10.70 | 11.31 | 971,875 | +1.29(+12.87%) |
Apr 21, 2020 | 9.950 | 10.49 | 9.710 | 10.02 | 1,362,051 | -1.74(-14.80%) |
Apr 20, 2020 | 11.83 | 12.57 | 11.51 | 11.76 | 940,006 | -0.69(-5.54%) |
Apr 17, 2020 | 12.29 | 12.71 | 12.19 | 12.45 | 1,216,700 | +0.26(+2.13%) |
Apr 16, 2020 | 12.80 | 13.36 | 12.05 | 12.19 | 1,414,949 | -0.33(-2.64%) |
Apr 15, 2020 | 12.40 | 12.78 | 12.10 | 12.52 | 327,949 | -0.08(-0.63%) |
Apr 14, 2020 | 12.75 | 13.10 | 12.30 | 12.60 | 1,047,810 | +0.21(+1.69%) |
Apr 13, 2020 | 12.01 | 12.40 | 11.85 | 12.39 | 253,363 | +0.58(+4.91%) |
Apr 09, 2020 | 12.18 | 13.25 | 11.58 | 11.81 | 714,200 | -0.31(-2.56%) |
Apr 08, 2020 | 11.46 | 12.14 | 11.01 | 12.12 | 332,383 | +0.78(+6.88%) |
Apr 07, 2020 | 12.58 | 12.60 | 11.15 | 11.34 | 400,887 | -0.86(-7.05%) |
Apr 06, 2020 | 11.98 | 12.49 | 11.74 | 12.20 | 361,349 | +0.23(+1.92%) |
Apr 03, 2020 | 12.58 | 12.70 | 11.51 | 11.97 | 351,200 | +0.57(+5.00%) |
Apr 02, 2020 | 10.08 | 12.59 | 9.910 | 11.40 | 892,464 | +1.81(+18.87%) |
Apr 01, 2020 | 9.420 | 9.740 | 9.110 | 9.590 | 465,199 | -0.53(-5.24%) |
Mar 31, 2020 | 10.72 | 11.30 | 10.05 | 10.12 | 625,336 | -0.50(-4.71%) |
Mar 30, 2020 | 9.680 | 10.72 | 9.250 | 10.62 | 450,287 | +0.06(+0.57%) |
Mar 27, 2020 | 10.15 | 10.74 | 9.500 | 10.56 | 516,200 | -0.06(-0.56%) |
Mar 26, 2020 | 10.61 | 11.53 | 9.950 | 10.62 | 553,255 | -0.03(-0.28%) |
Mar 25, 2020 | 9.290 | 11.04 | 9.051 | 10.65 | 587,785 | +1.75(+19.66%) |
Mar 24, 2020 | 9.540 | 10.29 | 8.220 | 8.900 | 640,649 | -0.42(-4.51%) |
Mar 23, 2020 | 10.10 | 10.13 | 8.185 | 9.320 | 681,771 | -1.80(-16.19%) |
Mar 20, 2020 | 11.86 | 11.95 | 10.80 | 11.12 | 251,600 | -0.68(-5.76%) |
Mar 19, 2020 | 11.48 | 12.12 | 11.15 | 11.80 | 109,508 | +0.23(+1.99%) |
Mar 18, 2020 | 11.82 | 12.11 | 10.91 | 11.57 | 140,327 | -0.89(-7.14%) |
Mar 17, 2020 | 12.61 | 13.06 | 12.10 | 12.46 | 98,987 | -0.05(-0.40%) |
Mar 16, 2020 | 12.37 | 13.03 | 12.27 | 12.51 | 259,692 | -3.60(-22.35%) |
Mar 13, 2020 | 15.96 | 16.50 | 15.25 | 16.11 | 107,500 | +0.31(+1.96%) |
Mar 12, 2020 | 16.76 | 16.93 | 15.12 | 15.80 | 268,426 | -3.53(-18.26%) |
Mar 11, 2020 | 19.85 | 19.95 | 19.14 | 19.33 | 67,446 | -1.16(-5.66%) |
Mar 10, 2020 | 20.53 | 20.78 | 19.74 | 20.49 | 337,175 | +0.56(+2.81%) |
Mar 09, 2020 | 20.34 | 21.93 | 19.64 | 19.93 | 168,650 | -4.45(-18.25%) |
Mar 06, 2020 | 25.50 | 25.53 | 24.12 | 24.38 | 67,100 | -2.04(-7.72%) |
Mar 05, 2020 | 27.16 | 27.24 | 26.32 | 26.42 | 34,548 | -0.86(-3.15%) |
Mar 04, 2020 | 27.12 | 27.33 | 26.72 | 27.28 | 14,083 | +0.61(+2.29%) |
Mar 03, 2020 | 27.16 | 27.51 | 26.43 | 26.67 | 34,324 | -0.32(-1.19%) |
Mar 02, 2020 | 26.10 | 27.04 | 25.74 | 26.99 | 46,997 | +1.17(+4.53%) |
Feb 28, 2020 | 25.74 | 25.91 | 25.35 | 25.82 | 44,000 | -0.39(-1.49%) |
Feb 27, 2020 | 26.08 | 26.63 | 25.87 | 26.21 | 49,311 | -1.07(-3.92%) |
Feb 26, 2020 | 27.96 | 28.28 | 26.97 | 27.28 | 62,883 | -1.13(-3.98%) |
Feb 25, 2020 | 29.45 | 29.45 | 28.38 | 28.41 | 52,776 | -1.23(-4.15%) |
Feb 24, 2020 | 29.42 | 29.87 | 29.27 | 29.64 | 28,404 | -0.93(-3.04%) |
Feb 21, 2020 | 30.43 | 30.63 | 30.21 | 30.57 | 16,300 | -0.36(-1.17%) |
Feb 20, 2020 | 31.15 | 31.25 | 30.93 | 30.93 | 10,489 | +0.01(+0.04%) |
Feb 19, 2020 | 30.66 | 31.05 | 30.50 | 30.92 | 13,268 | +0.74(+2.45%) |
Feb 18, 2020 | 30.00 | 30.32 | 29.95 | 30.18 | 32,894 | +0.06(+0.21%) |
Feb 14, 2020 | 29.96 | 30.12 | 29.71 | 30.12 | 9,000 | +0.02(+0.05%) |
Feb 13, 2020 | 30.23 | 30.57 | 29.81 | 30.10 | 16,049 | -0.03(-0.10%) |
Feb 12, 2020 | 29.83 | 30.19 | 29.66 | 30.13 | 26,233 | +1.31(+4.55%) |
Feb 11, 2020 | 29.11 | 29.11 | 28.67 | 28.82 | 15,196 | -0.08(-0.28%) |
Feb 10, 2020 | 28.55 | 29.28 | 28.46 | 28.90 | 24,048 | -0.07(-0.24%) |
Feb 07, 2020 | 28.66 | 29.15 | 28.53 | 28.97 | 55,400 | +0.57(+2.03%) |
Feb 06, 2020 | 28.03 | 28.46 | 27.85 | 28.39 | 24,668 | -0.02(-0.05%) |
Feb 05, 2020 | 28.14 | 28.87 | 28.14 | 28.41 | 49,311 | +1.04(+3.81%) |
Feb 04, 2020 | 28.14 | 28.20 | 27.32 | 27.37 | 45,708 | -0.46(-1.65%) |
Feb 03, 2020 | 28.25 | 28.36 | 27.80 | 27.83 | 27,430 | -0.61(-2.15%) |
Jan 31, 2020 | 28.56 | 28.98 | 28.34 | 28.44 | 26,400 | -0.56(-1.94%) |
Jan 30, 2020 | 28.30 | 29.00 | 28.30 | 29.00 | 33,796 | -0.17(-0.60%) |
Jan 29, 2020 | 28.96 | 29.28 | 28.61 | 29.17 | 14,734 | +0.45(+1.56%) |
Jan 28, 2020 | 28.35 | 28.86 | 28.25 | 28.73 | 10,986 | +0.52(+1.83%) |
Jan 27, 2020 | 27.80 | 28.32 | 27.75 | 28.21 | 83,089 | -0.82(-2.83%) |
Jan 24, 2020 | 29.31 | 29.31 | 28.76 | 29.03 | 8,400 | -0.77(-2.59%) |
Jan 23, 2020 | 29.64 | 29.87 | 29.37 | 29.80 | 11,910 | -0.42(-1.38%) |
Jan 22, 2020 | 30.85 | 30.85 | 30.05 | 30.22 | 13,928 | -1.05(-3.36%) |
Jan 21, 2020 | 31.16 | 31.53 | 31.16 | 31.27 | 4,962 | -0.16(-0.52%) |
Jan 17, 2020 | 31.71 | 31.71 | 31.22 | 31.43 | 6,500 | -0.24(-0.75%) |
Jan 16, 2020 | 31.41 | 31.68 | 31.41 | 31.67 | 2,377 | +0.20(+0.64%) |
Jan 15, 2020 | 31.72 | 31.72 | 31.08 | 31.47 | 16,241 | -0.21(-0.66%) |
Jan 14, 2020 | 32.16 | 32.16 | 31.65 | 31.68 | 3,690 | -0.04(-0.13%) |
Jan 13, 2020 | 31.67 | 31.75 | 31.39 | 31.72 | 24,494 | -0.01(-0.03%) |
Jan 10, 2020 | 31.78 | 31.78 | 31.68 | 31.73 | 3,900 | +0.08(+0.25%) |
Jan 09, 2020 | 31.52 | 31.72 | 31.17 | 31.65 | 5,929 | -0.26(-0.81%) |
Jan 08, 2020 | 32.86 | 32.86 | 31.19 | 31.91 | 45,430 | -0.95(-2.89%) |
Jan 07, 2020 | 33.00 | 33.08 | 32.84 | 32.86 | 52,947 | -0.47(-1.41%) |
Jan 06, 2020 | 33.74 | 33.82 | 33.19 | 33.33 | 13,055 | -0.11(-0.33%) |
Jan 03, 2020 | 33.60 | 33.66 | 33.18 | 33.44 | 15,300 | +0.91(+2.79%) |
Jan 02, 2020 | 32.52 | 32.70 | 32.52 | 32.53 | 2,813 | +0.17(+0.53%) |
Dec 31, 2019 | 32.41 | 32.63 | 32.25 | 32.36 | 40,200 | -0.62(-1.88%) |
Dec 30, 2019 | 33.44 | 33.48 | 32.91 | 32.98 | 13,363 | -0.30(-0.90%) |
Dec 27, 2019 | 33.50 | 33.61 | 33.23 | 33.28 | 44,500 | -0.20(-0.60%) |
Dec 26, 2019 | 33.20 | 33.60 | 33.20 | 33.48 | 54,997 | +0.53(+1.62%) |
Dec 24, 2019 | 32.77 | 33.19 | 32.77 | 32.95 | 14,400 | +0.20(+0.60%) |
Dec 23, 2019 | 32.35 | 32.75 | 32.35 | 32.75 | 25,366 | +0.21(+0.65%) |
Dec 20, 2019 | 32.85 | 32.88 | 32.54 | 32.54 | 9,100 | -0.12(-0.37%) |
Dec 19, 2019 | 32.37 | 32.77 | 31.61 | 32.66 | 27,052 | +0.35(+1.08%) |
Dec 18, 2019 | 31.77 | 32.40 | 31.77 | 32.31 | 10,557 | +0.10(+0.31%) |
Dec 17, 2019 | 31.90 | 32.28 | 31.90 | 32.21 | 12,764 | +0.38(+1.20%) |
Dec 16, 2019 | 31.93 | 32.00 | 31.80 | 31.83 | 10,825 | +0.12(+0.36%) |
Dec 13, 2019 | 31.53 | 32.04 | 31.53 | 31.71 | 6,600 | +0.42(+1.35%) |
Dec 12, 2019 | 31.22 | 31.67 | 31.17 | 31.29 | 12,218 | +0.09(+0.29%) |
Dec 11, 2019 | 31.58 | 31.58 | 30.79 | 31.20 | 19,448 | -0.46(-1.46%) |
Dec 10, 2019 | 31.65 | 31.89 | 31.62 | 31.66 | 2,515 | +0.05(+0.15%) |
Dec 09, 2019 | 31.52 | 31.70 | 31.50 | 31.61 | 4,894 | +0.19(+0.61%) |
Dec 06, 2019 | 31.05 | 31.93 | 31.05 | 31.42 | 16,000 | +0.40(+1.30%) |
Dec 05, 2019 | 31.14 | 31.14 | 30.92 | 31.02 | 5,124 | +0.33(+1.09%) |
Dec 04, 2019 | 30.77 | 31.00 | 30.56 | 30.69 | 6,553 | +0.68(+2.25%) |
Dec 03, 2019 | 29.97 | 30.02 | 29.77 | 30.01 | 6,947 | -0.04(-0.13%) |