Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.67 | 19.85 | 19.53 | 19.80 | 39,638 | +0.03(+0.14%) |
Oct 29, 2020 | 19.47 | 19.85 | 19.35 | 19.77 | 148,312 | +0.26(+1.35%) |
Oct 28, 2020 | 19.80 | 19.90 | 19.40 | 19.51 | 202,591 | -0.66(-3.26%) |
Oct 27, 2020 | 20.21 | 20.32 | 19.98 | 20.17 | 47,476 | -0.01(-0.05%) |
Oct 26, 2020 | 20.55 | 20.55 | 19.98 | 20.18 | 131,774 | -0.49(-2.36%) |
Oct 23, 2020 | 20.70 | 20.70 | 20.40 | 20.66 | 57,231 | +0.13(+0.63%) |
Oct 22, 2020 | 20.51 | 20.60 | 20.26 | 20.53 | 79,253 | -0.06(-0.31%) |
Oct 21, 2020 | 20.27 | 20.71 | 20.27 | 20.60 | 156,436 | +0.49(+2.43%) |
Oct 20, 2020 | 19.71 | 20.12 | 19.68 | 20.11 | 79,803 | +0.61(+3.12%) |
Oct 19, 2020 | 19.64 | 19.86 | 19.50 | 19.50 | 23,885 | -0.02(-0.09%) |
Oct 16, 2020 | 19.57 | 19.60 | 19.39 | 19.52 | 61,466 | +0.02(+0.09%) |
Oct 15, 2020 | 19.30 | 19.50 | 19.18 | 19.50 | 38,450 | -0.07(-0.38%) |
Oct 14, 2020 | 19.55 | 19.65 | 19.43 | 19.58 | 33,553 | +0.18(+0.95%) |
Oct 13, 2020 | 19.56 | 19.58 | 19.34 | 19.39 | 87,659 | -0.24(-1.22%) |
Oct 12, 2020 | 19.80 | 19.80 | 19.63 | 19.63 | 113,293 | -0.17(-0.84%) |
Oct 09, 2020 | 19.66 | 19.80 | 19.66 | 19.80 | 61,575 | +0.31(+1.61%) |
Oct 08, 2020 | 19.44 | 19.57 | 19.29 | 19.48 | 43,339 | +0.18(+0.91%) |
Oct 07, 2020 | 19.02 | 19.46 | 19.02 | 19.31 | 140,480 | +0.43(+2.29%) |
Oct 06, 2020 | 19.46 | 19.49 | 18.76 | 18.88 | 102,179 | -0.46(-2.38%) |
Oct 05, 2020 | 19.08 | 19.37 | 19.08 | 19.34 | 50,707 | +0.27(+1.40%) |
Oct 02, 2020 | 18.69 | 19.08 | 18.61 | 19.07 | 96,544 | +0.10(+0.53%) |
Oct 01, 2020 | 19.14 | 19.14 | 18.85 | 18.97 | 81,623 | -0.11(-0.58%) |
Sep 30, 2020 | 18.74 | 19.13 | 18.74 | 19.08 | 65,757 | +0.27(+1.42%) |
Sep 29, 2020 | 18.97 | 19.03 | 18.69 | 18.81 | 64,102 | -0.14(-0.73%) |
Sep 28, 2020 | 19.17 | 19.17 | 18.85 | 18.95 | 130,500 | +0.12(+0.64%) |
Sep 25, 2020 | 18.76 | 18.88 | 18.63 | 18.83 | 65,593 | +0.02(+0.10%) |
Sep 24, 2020 | 18.52 | 18.88 | 18.43 | 18.81 | 127,813 | +0.06(+0.34%) |
Sep 23, 2020 | 19.53 | 19.56 | 18.74 | 18.75 | 308,426 | -0.94(-4.77%) |
Sep 22, 2020 | 19.94 | 19.95 | 19.52 | 19.69 | 87,210 | -0.28(-1.38%) |
Sep 21, 2020 | 20.30 | 20.54 | 19.72 | 19.96 | 162,853 | -0.89(-4.26%) |
Sep 18, 2020 | 20.96 | 21.09 | 20.84 | 20.85 | 130,209 | +0.01(+0.06%) |
Sep 17, 2020 | 20.49 | 20.84 | 20.34 | 20.84 | 73,781 | +0.05(+0.22%) |
Sep 16, 2020 | 20.63 | 20.91 | 20.62 | 20.79 | 79,940 | +0.19(+0.94%) |
Sep 15, 2020 | 20.67 | 20.72 | 20.53 | 20.60 | 68,204 | +0.07(+0.36%) |
Sep 14, 2020 | 20.60 | 20.60 | 20.34 | 20.53 | 89,383 | +0.18(+0.91%) |
Sep 11, 2020 | 20.13 | 20.43 | 20.13 | 20.34 | 78,842 | +0.43(+2.17%) |
Sep 10, 2020 | 20.41 | 20.53 | 19.89 | 19.91 | 153,610 | -0.59(-2.87%) |
Sep 09, 2020 | 20.02 | 20.58 | 20.02 | 20.50 | 169,457 | +0.75(+3.78%) |
Sep 08, 2020 | 20.17 | 20.17 | 19.60 | 19.75 | 232,526 | -0.73(-3.55%) |
Sep 04, 2020 | 20.27 | 20.56 | 19.94 | 20.48 | 83,186 | +0.50(+2.49%) |
Sep 03, 2020 | 20.66 | 20.68 | 19.84 | 19.98 | 190,708 | -0.83(-3.98%) |
Sep 02, 2020 | 21.01 | 21.01 | 20.58 | 20.81 | 94,188 | -0.05(-0.22%) |
Sep 01, 2020 | 20.54 | 20.89 | 20.48 | 20.86 | 122,422 | +0.41(+1.98%) |
Aug 31, 2020 | 20.26 | 20.48 | 20.22 | 20.45 | 227,877 | +0.33(+1.65%) |
Aug 28, 2020 | 19.78 | 20.17 | 19.71 | 20.12 | 238,374 | +0.70(+3.59%) |
Aug 27, 2020 | 19.76 | 19.76 | 19.25 | 19.42 | 231,290 | -0.24(-1.20%) |
Aug 26, 2020 | 19.25 | 19.73 | 19.25 | 19.66 | 74,247 | +0.43(+2.25%) |
Aug 25, 2020 | 19.60 | 19.83 | 19.14 | 19.23 | 59,619 | -0.31(-1.60%) |
Aug 24, 2020 | 19.76 | 19.89 | 19.47 | 19.54 | 80,999 | -0.06(-0.33%) |
Aug 21, 2020 | 19.78 | 19.78 | 19.52 | 19.60 | 63,204 | -0.39(-1.93%) |
Aug 20, 2020 | 19.93 | 20.17 | 19.83 | 19.99 | 97,970 | -0.25(-1.23%) |
Aug 19, 2020 | 20.11 | 20.37 | 20.11 | 20.24 | 125,729 | +0.35(+1.76%) |
Aug 18, 2020 | 20.04 | 20.15 | 19.83 | 19.89 | 89,646 | +0.07(+0.37%) |
Aug 17, 2020 | 19.58 | 19.88 | 19.58 | 19.82 | 113,629 | +0.64(+3.36%) |
Aug 14, 2020 | 19.29 | 19.29 | 19.11 | 19.17 | 52,996 | -0.09(-0.45%) |
Aug 13, 2020 | 19.24 | 19.38 | 19.16 | 19.26 | 119,750 | -0.08(-0.40%) |
Aug 12, 2020 | 19.47 | 19.48 | 19.25 | 19.34 | 76,290 | +0.03(+0.14%) |
Aug 11, 2020 | 19.50 | 19.52 | 19.16 | 19.31 | 133,038 | -0.19(-0.99%) |
Aug 10, 2020 | 19.39 | 19.52 | 19.37 | 19.50 | 79,168 | +0.11(+0.57%) |
Aug 07, 2020 | 19.78 | 19.78 | 19.20 | 19.39 | 182,011 | -0.52(-2.59%) |
Aug 06, 2020 | 19.69 | 19.94 | 19.56 | 19.91 | 598,425 | +0.36(+1.84%) |
Aug 05, 2020 | 19.01 | 19.69 | 18.94 | 19.55 | 201,395 | +0.76(+4.07%) |
Aug 04, 2020 | 18.51 | 18.78 | 18.49 | 18.78 | 35,389 | +0.25(+1.34%) |
Aug 03, 2020 | 18.42 | 18.66 | 18.31 | 18.54 | 52,650 | +0.28(+1.51%) |
Jul 31, 2020 | 18.43 | 18.43 | 18.14 | 18.26 | 56,471 | -0.08(-0.45%) |
Jul 30, 2020 | 18.60 | 18.60 | 18.18 | 18.34 | 105,910 | -0.53(-2.83%) |
Jul 29, 2020 | 18.88 | 18.88 | 18.68 | 18.88 | 116,133 | +0.08(+0.44%) |
Jul 28, 2020 | 18.87 | 18.94 | 18.68 | 18.79 | 89,265 | -0.17(-0.92%) |
Jul 27, 2020 | 18.71 | 19.05 | 18.71 | 18.97 | 141,373 | +0.52(+2.85%) |
Jul 24, 2020 | 18.63 | 18.63 | 18.23 | 18.44 | 88,507 | -0.24(-1.28%) |
Jul 23, 2020 | 18.74 | 19.00 | 18.65 | 18.68 | 123,251 | -0.04(-0.20%) |
Jul 22, 2020 | 18.64 | 18.77 | 18.56 | 18.72 | 144,090 | +0.16(+0.84%) |
Jul 21, 2020 | 18.66 | 18.68 | 18.54 | 18.56 | 74,537 | +0.07(+0.40%) |
Jul 20, 2020 | 18.31 | 18.55 | 18.29 | 18.49 | 99,404 | +0.36(+1.97%) |
Jul 17, 2020 | 17.91 | 18.17 | 17.91 | 18.13 | 40,181 | +0.28(+1.56%) |
Jul 16, 2020 | 17.97 | 18.08 | 17.77 | 17.85 | 89,905 | -0.39(-2.12%) |
Jul 15, 2020 | 18.43 | 18.51 | 18.10 | 18.24 | 59,923 | +0.04(+0.20%) |
Jul 14, 2020 | 18.09 | 18.21 | 17.74 | 18.20 | 131,642 | +0.07(+0.41%) |
Jul 13, 2020 | 18.37 | 18.63 | 18.08 | 18.13 | 278,383 | +0.32(+1.81%) |
Jul 10, 2020 | 17.76 | 17.85 | 17.50 | 17.81 | 81,231 | +0.03(+0.17%) |
Jul 09, 2020 | 17.80 | 17.98 | 17.54 | 17.78 | 154,187 | +0.22(+1.24%) |
Jul 08, 2020 | 17.33 | 17.59 | 17.24 | 17.56 | 134,759 | +0.44(+2.58%) |
Jul 07, 2020 | 17.12 | 17.38 | 16.44 | 17.12 | 123,557 | -0.15(-0.85%) |
Jul 06, 2020 | 17.04 | 17.27 | 16.88 | 17.27 | 181,000 | +0.83(+5.04%) |
Jul 02, 2020 | 16.55 | 16.67 | 16.39 | 16.44 | 112,616 | +0.14(+0.85%) |
Jul 01, 2020 | 16.24 | 16.34 | 16.20 | 16.30 | 50,698 | +0.06(+0.34%) |
Jun 30, 2020 | 15.82 | 16.29 | 15.79 | 16.24 | 204,621 | +0.46(+2.92%) |
Jun 29, 2020 | 15.76 | 15.87 | 15.64 | 15.78 | 29,204 | +0.15(+0.95%) |
Jun 26, 2020 | 15.82 | 15.91 | 15.49 | 15.63 | 126,720 | -0.21(-1.33%) |
Jun 25, 2020 | 15.63 | 15.86 | 15.47 | 15.85 | 75,022 | +0.29(+1.89%) |
Jun 24, 2020 | 15.85 | 15.92 | 15.36 | 15.55 | 173,626 | -0.45(-2.81%) |
Jun 23, 2020 | 15.71 | 16.04 | 15.71 | 16.00 | 59,023 | +0.44(+2.83%) |
Jun 22, 2020 | 15.36 | 15.63 | 15.36 | 15.56 | 49,654 | +0.35(+2.29%) |
Jun 19, 2020 | 15.32 | 15.45 | 15.15 | 15.21 | 122,031 | +0.11(+0.73%) |
Jun 18, 2020 | 15.08 | 15.24 | 15.07 | 15.10 | 103,261 | -0.08(-0.54%) |
Jun 17, 2020 | 15.42 | 15.42 | 15.14 | 15.19 | 36,340 | -0.09(-0.60%) |
Jun 16, 2020 | 15.65 | 15.65 | 15.26 | 15.28 | 69,649 | +0.18(+1.22%) |
Jun 15, 2020 | 14.63 | 15.22 | 14.45 | 15.09 | 39,781 | -0.02(-0.12%) |
Jun 12, 2020 | 15.30 | 15.39 | 14.90 | 15.11 | 73,393 | +0.44(+2.97%) |
Jun 11, 2020 | 15.43 | 15.43 | 14.59 | 14.68 | 169,523 | -1.37(-8.55%) |
Jun 10, 2020 | 16.05 | 16.17 | 15.83 | 16.05 | 52,820 | +0.18(+1.16%) |
Jun 09, 2020 | 15.87 | 16.06 | 15.60 | 15.86 | 56,266 | -0.17(-1.09%) |
Jun 08, 2020 | 16.00 | 16.34 | 15.89 | 16.04 | 91,724 | +0.15(+0.92%) |
Jun 05, 2020 | 15.77 | 16.05 | 15.73 | 15.89 | 130,101 | +0.41(+2.67%) |
Jun 04, 2020 | 15.37 | 15.53 | 15.23 | 15.48 | 63,953 | +0.09(+0.60%) |
Jun 03, 2020 | 15.23 | 15.53 | 15.23 | 15.39 | 98,386 | +0.26(+1.70%) |
Jun 02, 2020 | 14.90 | 15.20 | 14.81 | 15.13 | 133,400 | +0.35(+2.36%) |
Jun 01, 2020 | 14.39 | 14.78 | 14.39 | 14.78 | 36,932 | +0.52(+3.67%) |
May 29, 2020 | 14.37 | 14.40 | 14.08 | 14.26 | 36,751 | +0.05(+0.39%) |
May 28, 2020 | 14.40 | 14.40 | 14.16 | 14.20 | 72,994 | +0.01(+0.06%) |
May 27, 2020 | 14.20 | 14.21 | 13.94 | 14.19 | 34,514 | +0.08(+0.58%) |
May 26, 2020 | 13.97 | 14.18 | 13.86 | 14.11 | 111,057 | +0.52(+3.79%) |
May 22, 2020 | 13.76 | 13.76 | 13.45 | 13.60 | 31,298 | -0.21(-1.54%) |
May 21, 2020 | 14.03 | 14.04 | 13.66 | 13.81 | 50,928 | -0.25(-1.76%) |
May 20, 2020 | 14.05 | 14.13 | 13.79 | 14.06 | 65,124 | +0.25(+1.79%) |
May 19, 2020 | 13.81 | 13.97 | 13.62 | 13.81 | 37,597 | +0.06(+0.40%) |
May 18, 2020 | 13.32 | 13.86 | 13.32 | 13.75 | 70,990 | +0.88(+6.84%) |
May 15, 2020 | 12.71 | 12.93 | 12.54 | 12.87 | 31,843 | +0.22(+1.74%) |
May 14, 2020 | 12.54 | 12.65 | 12.17 | 12.65 | 38,802 | -0.05(-0.36%) |
May 13, 2020 | 13.14 | 13.14 | 12.61 | 12.70 | 59,301 | -0.28(-2.12%) |
May 12, 2020 | 13.32 | 13.37 | 12.98 | 12.98 | 39,199 | -0.31(-2.35%) |
May 11, 2020 | 13.15 | 13.30 | 13.10 | 13.29 | 135,007 | -0.09(-0.69%) |
May 08, 2020 | 13.29 | 13.50 | 13.25 | 13.38 | 36,205 | +0.28(+2.17%) |
May 07, 2020 | 13.00 | 13.11 | 12.89 | 13.09 | 40,163 | +0.30(+2.37%) |
May 06, 2020 | 13.01 | 13.07 | 12.75 | 12.79 | 75,977 | -0.09(-0.71%) |
May 05, 2020 | 12.92 | 13.03 | 12.84 | 12.88 | 90,106 | +0.19(+1.52%) |
May 04, 2020 | 12.62 | 12.75 | 12.61 | 12.69 | 23,856 | -0.07(-0.57%) |
May 01, 2020 | 12.89 | 13.01 | 12.75 | 12.76 | 48,965 | -0.45(-3.40%) |
Apr 30, 2020 | 13.59 | 13.59 | 13.15 | 13.21 | 58,599 | -0.54(-3.93%) |
Apr 29, 2020 | 13.42 | 13.75 | 13.42 | 13.75 | 80,028 | +0.87(+6.76%) |
Apr 28, 2020 | 13.04 | 13.07 | 12.82 | 12.88 | 42,363 | +0.05(+0.43%) |
Apr 27, 2020 | 12.68 | 12.87 | 12.53 | 12.83 | 24,560 | +0.12(+0.94%) |
Apr 24, 2020 | 12.66 | 12.76 | 12.57 | 12.71 | 34,352 | +0.19(+1.54%) |
Apr 23, 2020 | 12.40 | 12.73 | 12.35 | 12.52 | 20,142 | +0.25(+2.02%) |
Apr 22, 2020 | 12.14 | 12.31 | 12.10 | 12.27 | 17,713 | +0.47(+3.96%) |
Apr 21, 2020 | 11.92 | 11.96 | 11.66 | 11.80 | 85,868 | -0.43(-3.52%) |
Apr 20, 2020 | 12.31 | 12.59 | 12.19 | 12.23 | 42,315 | -0.18(-1.48%) |
Apr 17, 2020 | 12.41 | 12.56 | 12.24 | 12.42 | 63,687 | +0.38(+3.12%) |
Apr 16, 2020 | 12.10 | 12.10 | 11.95 | 12.04 | 35,148 | -0.06(-0.53%) |
Apr 15, 2020 | 12.39 | 12.39 | 11.97 | 12.10 | 66,063 | -0.78(-6.05%) |
Apr 14, 2020 | 12.72 | 13.04 | 12.39 | 12.88 | 105,935 | +0.57(+4.62%) |
Apr 13, 2020 | 12.31 | 12.45 | 11.92 | 12.31 | 65,651 | +0.03(+0.25%) |
Apr 09, 2020 | 12.21 | 12.36 | 12.11 | 12.28 | 95,531 | +0.43(+3.61%) |
Apr 08, 2020 | 11.71 | 11.89 | 11.55 | 11.86 | 70,193 | +0.23(+1.97%) |
Apr 07, 2020 | 11.77 | 11.94 | 11.55 | 11.63 | 127,841 | +0.59(+5.32%) |
Apr 06, 2020 | 10.79 | 11.16 | 10.79 | 11.04 | 76,469 | +0.61(+5.80%) |
Apr 03, 2020 | 10.67 | 10.71 | 10.32 | 10.44 | 48,747 | -0.11(-1.04%) |
Apr 02, 2020 | 10.44 | 10.87 | 10.39 | 10.55 | 74,950 | +0.28(+2.68%) |
Apr 01, 2020 | 10.44 | 10.71 | 10.18 | 10.27 | 64,011 | -0.58(-5.33%) |
Mar 31, 2020 | 10.58 | 11.23 | 10.58 | 10.85 | 85,315 | +0.40(+3.86%) |
Mar 30, 2020 | 10.42 | 10.56 | 10.20 | 10.44 | 36,293 | -0.12(-1.13%) |
Mar 27, 2020 | 10.76 | 10.89 | 10.45 | 10.56 | 27,699 | -0.46(-4.16%) |
Mar 26, 2020 | 11.02 | 11.13 | 10.83 | 11.02 | 62,840 | +0.10(+0.92%) |
Mar 25, 2020 | 10.54 | 11.19 | 10.28 | 10.92 | 107,654 | +0.70(+6.82%) |
Mar 24, 2020 | 9.628 | 10.31 | 9.600 | 10.22 | 95,405 | +1.35(+15.19%) |
Mar 23, 2020 | 9.537 | 9.537 | 8.821 | 8.876 | 521,352 | -0.72(-7.46%) |
Mar 20, 2020 | 10.21 | 10.46 | 9.491 | 9.592 | 59,216 | -0.25(-2.52%) |
Mar 19, 2020 | 9.518 | 10.01 | 9.179 | 9.839 | 78,208 | +0.23(+2.39%) |
Mar 18, 2020 | 10.05 | 10.18 | 9.280 | 9.610 | 76,704 | -1.16(-10.73%) |
Mar 17, 2020 | 10.56 | 11.00 | 10.15 | 10.77 | 49,714 | +1.13(+11.70%) |
Mar 16, 2020 | 10.64 | 10.64 | 9.541 | 9.637 | 181,997 | -2.04(-17.44%) |
Mar 13, 2020 | 11.38 | 11.81 | 10.76 | 11.67 | 33,261 | +1.05(+9.93%) |
Mar 12, 2020 | 11.00 | 11.10 | 10.33 | 10.62 | 74,988 | -1.34(-11.20%) |
Mar 11, 2020 | 12.61 | 12.61 | 11.92 | 11.96 | 328,313 | -1.01(-7.78%) |
Mar 10, 2020 | 13.03 | 13.08 | 12.42 | 12.97 | 647,382 | +0.90(+7.45%) |
Mar 09, 2020 | 12.87 | 12.92 | 12.07 | 12.07 | 70,563 | -1.78(-12.85%) |
Mar 06, 2020 | 13.92 | 14.06 | 13.75 | 13.85 | 31,734 | -0.47(-3.27%) |
Mar 05, 2020 | 14.35 | 14.44 | 14.22 | 14.31 | 28,460 | -0.34(-2.32%) |
Mar 04, 2020 | 14.77 | 14.77 | 14.51 | 14.65 | 11,545 | +0.23(+1.59%) |
Mar 03, 2020 | 14.80 | 15.04 | 14.40 | 14.42 | 56,316 | -0.30(-2.05%) |
Mar 02, 2020 | 14.28 | 14.73 | 14.21 | 14.73 | 45,470 | +0.42(+2.95%) |
Feb 28, 2020 | 14.04 | 14.30 | 13.81 | 14.30 | 88,333 | -0.18(-1.25%) |
Feb 27, 2020 | 14.86 | 14.86 | 14.30 | 14.49 | 243,201 | -0.56(-3.73%) |
Feb 26, 2020 | 15.10 | 15.31 | 15.04 | 15.05 | 41,863 | -0.13(-0.85%) |
Feb 25, 2020 | 15.68 | 15.68 | 15.03 | 15.18 | 83,804 | -0.42(-2.70%) |
Feb 24, 2020 | 15.52 | 15.69 | 15.36 | 15.60 | 88,956 | -0.80(-4.87%) |
Feb 21, 2020 | 16.63 | 16.63 | 16.36 | 16.40 | 77,210 | -0.28(-1.70%) |
Feb 20, 2020 | 16.78 | 16.93 | 16.64 | 16.68 | 83,793 | -0.19(-1.14%) |
Feb 19, 2020 | 16.78 | 16.92 | 16.78 | 16.87 | 35,800 | +0.09(+0.55%) |
Feb 18, 2020 | 16.94 | 16.94 | 16.70 | 16.78 | 54,591 | -0.27(-1.56%) |
Feb 14, 2020 | 17.15 | 17.24 | 16.99 | 17.05 | 15,485 | -0.05(-0.27%) |
Feb 13, 2020 | 17.14 | 17.14 | 16.97 | 17.09 | 42,173 | -0.24(-1.38%) |
Feb 12, 2020 | 17.07 | 17.36 | 17.07 | 17.33 | 93,803 | +0.61(+3.62%) |
Feb 11, 2020 | 16.57 | 16.93 | 16.57 | 16.73 | 47,354 | +0.35(+2.13%) |
Feb 10, 2020 | 16.29 | 16.39 | 16.14 | 16.38 | 51,078 | +0.04(+0.22%) |
Feb 07, 2020 | 16.73 | 16.73 | 16.34 | 16.34 | 75,465 | -0.61(-3.57%) |
Feb 06, 2020 | 17.08 | 17.13 | 16.89 | 16.95 | 64,807 | -0.09(-0.54%) |
Feb 05, 2020 | 17.11 | 17.13 | 17.00 | 17.04 | 65,905 | +0.29(+1.75%) |
Feb 04, 2020 | 16.48 | 16.78 | 16.48 | 16.74 | 79,442 | +0.73(+4.58%) |
Feb 03, 2020 | 16.02 | 16.12 | 15.91 | 16.01 | 41,790 | -0.03(-0.17%) |
Jan 31, 2020 | 16.27 | 16.29 | 16.00 | 16.04 | 56,817 | -0.39(-2.40%) |
Jan 30, 2020 | 16.41 | 16.59 | 16.28 | 16.43 | 40,901 | -0.18(-1.10%) |
Jan 29, 2020 | 16.68 | 16.79 | 16.60 | 16.62 | 34,680 | +0.00(+0.03%) |
Jan 28, 2020 | 16.48 | 16.68 | 16.40 | 16.61 | 52,428 | +0.14(+0.87%) |
Jan 27, 2020 | 16.63 | 16.63 | 16.45 | 16.47 | 134,976 | -0.77(-4.47%) |
Jan 24, 2020 | 17.44 | 17.44 | 17.17 | 17.24 | 40,459 | -0.20(-1.16%) |
Jan 23, 2020 | 17.65 | 17.69 | 17.13 | 17.44 | 144,090 | -0.47(-2.61%) |
Jan 22, 2020 | 18.01 | 18.03 | 17.90 | 17.91 | 59,475 | -0.16(-0.86%) |
Jan 21, 2020 | 18.50 | 18.50 | 18.01 | 18.06 | 109,171 | -0.61(-3.24%) |
Jan 17, 2020 | 18.56 | 18.72 | 18.51 | 18.67 | 63,469 | +0.17(+0.94%) |
Jan 16, 2020 | 18.61 | 18.77 | 18.44 | 18.50 | 49,403 | -0.03(-0.15%) |
Jan 15, 2020 | 18.72 | 18.72 | 18.44 | 18.52 | 104,423 | -0.32(-1.70%) |
Jan 14, 2020 | 18.80 | 18.89 | 18.80 | 18.84 | 53,621 | +0.05(+0.24%) |
Jan 13, 2020 | 18.43 | 18.80 | 18.40 | 18.80 | 116,394 | +0.39(+2.14%) |
Jan 10, 2020 | 18.28 | 18.49 | 18.23 | 18.40 | 92,259 | +0.16(+0.85%) |
Jan 09, 2020 | 18.35 | 18.35 | 18.20 | 18.25 | 44,728 | -0.10(-0.55%) |
Jan 08, 2020 | 18.40 | 18.46 | 18.29 | 18.35 | 48,515 | -0.11(-0.60%) |
Jan 07, 2020 | 18.34 | 18.48 | 18.25 | 18.46 | 86,021 | +0.10(+0.55%) |
Jan 06, 2020 | 18.43 | 18.46 | 18.19 | 18.36 | 81,406 | -0.10(-0.55%) |
Jan 03, 2020 | 18.72 | 18.72 | 18.45 | 18.46 | 90,514 | -0.53(-2.80%) |
Jan 02, 2020 | 18.72 | 19.07 | 18.72 | 18.99 | 76,931 | +0.36(+1.92%) |
Dec 31, 2019 | 18.61 | 18.67 | 18.57 | 18.63 | 47,874 | -0.04(-0.20%) |
Dec 30, 2019 | 18.61 | 18.72 | 18.55 | 18.67 | 62,436 | +0.20(+1.07%) |
Dec 27, 2019 | 18.44 | 18.68 | 18.44 | 18.47 | 130,344 | +0.14(+0.75%) |
Dec 26, 2019 | 18.26 | 18.35 | 18.20 | 18.34 | 105,590 | +0.23(+1.26%) |
Dec 24, 2019 | 18.15 | 18.19 | 18.06 | 18.11 | 14,434 | +0.14(+0.76%) |
Dec 23, 2019 | 17.92 | 18.03 | 17.92 | 17.97 | 48,060 | -0.05(-0.25%) |
Dec 20, 2019 | 18.21 | 18.22 | 17.94 | 18.02 | 32,804 | -0.15(-0.81%) |
Dec 19, 2019 | 18.06 | 18.20 | 18.05 | 18.16 | 101,167 | +0.06(+0.35%) |
Dec 18, 2019 | 18.11 | 18.14 | 18.02 | 18.10 | 143,131 | -0.03(-0.15%) |
Dec 17, 2019 | 18.39 | 18.39 | 18.09 | 18.13 | 431,423 | -0.19(-1.05%) |
Dec 16, 2019 | 18.50 | 18.70 | 18.29 | 18.32 | 142,033 | +0.24(+1.32%) |
Dec 13, 2019 | 18.24 | 18.51 | 18.04 | 18.08 | 274,577 | -0.04(-0.20%) |
Dec 12, 2019 | 17.74 | 18.12 | 17.58 | 18.12 | 818,622 | +0.55(+3.12%) |
Dec 11, 2019 | 17.20 | 17.66 | 17.20 | 17.57 | 906,302 | +0.42(+2.45%) |
Dec 10, 2019 | 17.06 | 17.15 | 17.02 | 17.15 | 21,166 | +0.11(+0.64%) |
Dec 09, 2019 | 16.97 | 17.08 | 16.95 | 17.04 | 49,575 | +0.17(+1.03%) |
Dec 06, 2019 | 16.78 | 16.95 | 16.78 | 16.86 | 34,226 | +0.29(+1.77%) |
Dec 05, 2019 | 16.63 | 16.63 | 16.52 | 16.57 | 13,016 | +0.02(+0.11%) |
Dec 04, 2019 | 16.32 | 16.63 | 16.32 | 16.55 | 17,458 | +0.30(+1.86%) |
Dec 03, 2019 | 16.13 | 16.42 | 16.06 | 16.25 | 38,062 | -0.26(-1.55%) |
Dec 02, 2019 | 16.62 | 16.62 | 16.48 | 16.51 | 29,164 | -0.07(-0.44%) |
Nov 29, 2019 | 16.65 | 16.65 | 16.49 | 16.58 | 45,380 | -0.22(-1.33%) |
Nov 27, 2019 | 16.84 | 16.92 | 16.73 | 16.80 | 39,693 | +0.06(+0.36%) |
Nov 26, 2019 | 16.75 | 16.83 | 16.65 | 16.74 | 22,224 | +0.01(+0.05%) |
Nov 25, 2019 | 16.70 | 16.83 | 16.70 | 16.74 | 45,613 | +0.17(+1.05%) |
Nov 22, 2019 | 16.62 | 16.66 | 16.55 | 16.56 | 40,240 | +0.03(+0.17%) |
Nov 21, 2019 | 16.55 | 16.60 | 16.45 | 16.53 | 49,688 | -0.07(-0.44%) |
Nov 20, 2019 | 16.79 | 16.82 | 16.56 | 16.61 | 58,182 | -0.15(-0.87%) |
Nov 19, 2019 | 16.93 | 17.02 | 16.75 | 16.75 | 53,158 | +0.07(+0.44%) |
Nov 18, 2019 | 16.75 | 16.75 | 16.63 | 16.68 | 46,362 | -0.05(-0.27%) |
Nov 15, 2019 | 16.64 | 16.81 | 16.61 | 16.73 | 410,936 | +0.22(+1.33%) |
Nov 14, 2019 | 16.52 | 16.59 | 16.47 | 16.51 | 16,910 | -0.11(-0.66%) |
Nov 13, 2019 | 16.71 | 16.72 | 16.55 | 16.62 | 25,357 | -0.23(-1.36%) |
Nov 12, 2019 | 17.05 | 17.05 | 16.81 | 16.84 | 60,538 | -0.22(-1.29%) |
Nov 11, 2019 | 17.17 | 17.17 | 16.98 | 17.06 | 33,504 | -0.27(-1.53%) |
Nov 08, 2019 | 17.33 | 17.33 | 17.14 | 17.33 | 153,964 | -0.05(-0.26%) |
Nov 07, 2019 | 17.27 | 17.45 | 17.27 | 17.38 | 75,013 | +0.26(+1.50%) |
Nov 06, 2019 | 17.22 | 17.24 | 17.09 | 17.12 | 23,205 | -0.09(-0.53%) |
Nov 05, 2019 | 16.99 | 17.25 | 16.92 | 17.21 | 121,998 | +0.37(+2.23%) |
Nov 04, 2019 | 16.62 | 16.88 | 16.62 | 16.84 | 70,226 | +0.45(+2.73%) |