Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.78 | 25.03 | 24.58 | 24.72 | 287,422 | +0.00(+0.00%) |
Nov 27, 2020 | 24.45 | 24.78 | 24.32 | 24.72 | 279,307 | +0.59(+2.43%) |
Nov 25, 2020 | 24.24 | 24.27 | 24.00 | 24.13 | 180,356 | -0.19(-0.79%) |
Nov 24, 2020 | 23.86 | 24.40 | 23.81 | 24.33 | 259,417 | +0.78(+3.31%) |
Nov 23, 2020 | 23.60 | 23.89 | 23.34 | 23.55 | 267,382 | +0.30(+1.30%) |
Nov 20, 2020 | 22.89 | 23.29 | 22.87 | 23.24 | 108,105 | +0.57(+2.51%) |
Nov 19, 2020 | 22.56 | 22.76 | 22.48 | 22.67 | 156,599 | -0.15(-0.64%) |
Nov 18, 2020 | 22.91 | 23.00 | 22.82 | 22.82 | 143,501 | -0.02(-0.08%) |
Nov 17, 2020 | 22.77 | 22.88 | 22.51 | 22.84 | 145,999 | +0.03(+0.12%) |
Nov 16, 2020 | 22.56 | 22.89 | 22.55 | 22.81 | 199,722 | +0.84(+3.84%) |
Nov 13, 2020 | 21.71 | 21.97 | 21.71 | 21.97 | 98,079 | +0.39(+1.79%) |
Nov 12, 2020 | 21.60 | 21.86 | 21.54 | 21.58 | 90,008 | +0.01(+0.04%) |
Nov 11, 2020 | 21.70 | 21.73 | 21.47 | 21.57 | 116,136 | -0.09(-0.42%) |
Nov 10, 2020 | 21.89 | 21.95 | 21.66 | 21.67 | 223,886 | -0.19(-0.88%) |
Nov 09, 2020 | 22.48 | 22.63 | 21.76 | 21.86 | 232,550 | +0.39(+1.79%) |
Nov 06, 2020 | 21.11 | 21.56 | 21.11 | 21.47 | 129,791 | +0.51(+2.45%) |
Nov 05, 2020 | 20.74 | 20.97 | 20.46 | 20.96 | 281,263 | +0.60(+2.93%) |
Nov 04, 2020 | 20.49 | 20.51 | 20.09 | 20.36 | 110,847 | -0.27(-1.29%) |
Nov 03, 2020 | 20.36 | 20.63 | 20.31 | 20.63 | 141,065 | +0.70(+3.50%) |
Nov 02, 2020 | 19.94 | 20.07 | 19.86 | 19.93 | 154,511 | +0.20(+1.02%) |
Oct 30, 2020 | 19.60 | 19.78 | 19.46 | 19.73 | 39,776 | +0.03(+0.14%) |
Oct 29, 2020 | 19.40 | 19.78 | 19.28 | 19.70 | 148,828 | +0.26(+1.35%) |
Oct 28, 2020 | 19.73 | 19.83 | 19.33 | 19.44 | 203,297 | -0.66(-3.26%) |
Oct 27, 2020 | 20.14 | 20.25 | 19.91 | 20.10 | 47,641 | -0.01(-0.05%) |
Oct 26, 2020 | 20.48 | 20.48 | 19.91 | 20.11 | 132,233 | -0.49(-2.36%) |
Oct 23, 2020 | 20.63 | 20.63 | 20.33 | 20.59 | 57,430 | +0.13(+0.63%) |
Oct 22, 2020 | 20.44 | 20.53 | 20.19 | 20.46 | 79,529 | -0.06(-0.31%) |
Oct 21, 2020 | 20.20 | 20.64 | 20.20 | 20.53 | 156,981 | +0.49(+2.43%) |
Oct 20, 2020 | 19.64 | 20.05 | 19.61 | 20.04 | 80,081 | +0.61(+3.12%) |
Oct 19, 2020 | 19.57 | 19.79 | 19.44 | 19.44 | 23,968 | -0.02(-0.09%) |
Oct 16, 2020 | 19.50 | 19.53 | 19.33 | 19.45 | 61,680 | +0.02(+0.09%) |
Oct 15, 2020 | 19.23 | 19.44 | 19.11 | 19.44 | 38,584 | -0.07(-0.38%) |
Oct 14, 2020 | 19.48 | 19.58 | 19.36 | 19.51 | 33,670 | +0.18(+0.95%) |
Oct 13, 2020 | 19.49 | 19.51 | 19.27 | 19.33 | 87,965 | -0.24(-1.22%) |
Oct 12, 2020 | 19.73 | 19.73 | 19.56 | 19.56 | 113,688 | -0.17(-0.84%) |
Oct 09, 2020 | 19.59 | 19.73 | 19.59 | 19.73 | 61,789 | +0.31(+1.61%) |
Oct 08, 2020 | 19.37 | 19.50 | 19.22 | 19.42 | 43,490 | +0.17(+0.91%) |
Oct 07, 2020 | 18.96 | 19.39 | 18.96 | 19.24 | 140,969 | +0.43(+2.29%) |
Oct 06, 2020 | 19.39 | 19.43 | 18.69 | 18.81 | 102,535 | -0.46(-2.38%) |
Oct 05, 2020 | 19.01 | 19.30 | 19.01 | 19.27 | 50,884 | +0.27(+1.40%) |
Oct 02, 2020 | 18.63 | 19.02 | 18.55 | 19.00 | 96,880 | +0.10(+0.53%) |
Oct 01, 2020 | 19.08 | 19.08 | 18.78 | 18.90 | 81,908 | -0.11(-0.58%) |
Sep 30, 2020 | 18.67 | 19.06 | 18.67 | 19.01 | 65,986 | +0.27(+1.42%) |
Sep 29, 2020 | 18.90 | 18.96 | 18.63 | 18.75 | 64,325 | -0.14(-0.73%) |
Sep 28, 2020 | 19.11 | 19.11 | 18.78 | 18.88 | 130,955 | +0.12(+0.64%) |
Sep 25, 2020 | 18.69 | 18.81 | 18.56 | 18.77 | 65,822 | +0.02(+0.10%) |
Sep 24, 2020 | 18.45 | 18.81 | 18.36 | 18.75 | 128,258 | +0.06(+0.34%) |
Sep 23, 2020 | 19.46 | 19.49 | 18.67 | 18.68 | 309,501 | -0.94(-4.77%) |
Sep 22, 2020 | 19.87 | 19.88 | 19.45 | 19.62 | 87,513 | -0.28(-1.38%) |
Sep 21, 2020 | 20.23 | 20.47 | 19.66 | 19.89 | 163,420 | -0.88(-4.26%) |
Sep 18, 2020 | 20.89 | 21.01 | 20.77 | 20.78 | 130,663 | +0.01(+0.06%) |
Sep 17, 2020 | 20.42 | 20.77 | 20.27 | 20.77 | 74,038 | +0.05(+0.22%) |
Sep 16, 2020 | 20.55 | 20.83 | 20.55 | 20.72 | 80,219 | +0.19(+0.94%) |
Sep 15, 2020 | 20.60 | 20.65 | 20.46 | 20.53 | 68,441 | +0.07(+0.36%) |
Sep 14, 2020 | 20.53 | 20.53 | 20.27 | 20.45 | 89,694 | +0.18(+0.91%) |
Sep 11, 2020 | 20.06 | 20.36 | 20.06 | 20.27 | 79,117 | +0.43(+2.17%) |
Sep 10, 2020 | 20.33 | 20.46 | 19.82 | 19.84 | 154,145 | -0.59(-2.87%) |
Sep 09, 2020 | 19.95 | 20.51 | 19.95 | 20.43 | 170,047 | +0.74(+3.78%) |
Sep 08, 2020 | 20.10 | 20.10 | 19.53 | 19.68 | 233,336 | -0.72(-3.55%) |
Sep 04, 2020 | 20.20 | 20.49 | 19.87 | 20.41 | 83,476 | +0.50(+2.49%) |
Sep 03, 2020 | 20.59 | 20.61 | 19.77 | 19.91 | 191,372 | -0.83(-3.98%) |
Sep 02, 2020 | 20.94 | 20.94 | 20.51 | 20.74 | 94,516 | -0.05(-0.22%) |
Sep 01, 2020 | 20.47 | 20.82 | 20.41 | 20.78 | 122,848 | +0.40(+1.98%) |
Aug 31, 2020 | 20.19 | 20.41 | 20.15 | 20.38 | 228,670 | +0.33(+1.65%) |
Aug 28, 2020 | 19.71 | 20.10 | 19.64 | 20.05 | 239,204 | +0.69(+3.59%) |
Aug 27, 2020 | 19.69 | 19.69 | 19.19 | 19.36 | 232,095 | -0.24(-1.20%) |
Aug 26, 2020 | 19.19 | 19.66 | 19.18 | 19.59 | 74,506 | +0.43(+2.25%) |
Aug 25, 2020 | 19.54 | 19.76 | 19.07 | 19.16 | 59,827 | -0.31(-1.60%) |
Aug 24, 2020 | 19.69 | 19.82 | 19.40 | 19.47 | 81,281 | -0.06(-0.33%) |
Aug 21, 2020 | 19.71 | 19.71 | 19.45 | 19.54 | 63,424 | -0.39(-1.93%) |
Aug 20, 2020 | 19.86 | 20.10 | 19.77 | 19.92 | 98,311 | -0.25(-1.23%) |
Aug 19, 2020 | 20.04 | 20.30 | 20.04 | 20.17 | 126,166 | +0.35(+1.76%) |
Aug 18, 2020 | 19.97 | 20.08 | 19.76 | 19.82 | 89,958 | +0.07(+0.37%) |
Aug 17, 2020 | 19.51 | 19.81 | 19.51 | 19.75 | 114,024 | +0.64(+3.36%) |
Aug 14, 2020 | 19.22 | 19.22 | 19.04 | 19.11 | 53,180 | -0.09(-0.45%) |
Aug 13, 2020 | 19.17 | 19.32 | 19.10 | 19.19 | 120,167 | -0.08(-0.40%) |
Aug 12, 2020 | 19.40 | 19.41 | 19.18 | 19.27 | 76,556 | +0.03(+0.14%) |
Aug 11, 2020 | 19.44 | 19.45 | 19.10 | 19.24 | 133,502 | -0.19(-0.99%) |
Aug 10, 2020 | 19.33 | 19.45 | 19.31 | 19.44 | 79,444 | +0.11(+0.57%) |
Aug 07, 2020 | 19.71 | 19.71 | 19.14 | 19.33 | 182,645 | -0.51(-2.59%) |
Aug 06, 2020 | 19.62 | 19.87 | 19.49 | 19.84 | 600,509 | +0.36(+1.84%) |
Aug 05, 2020 | 18.94 | 19.62 | 18.88 | 19.48 | 202,096 | +0.76(+4.07%) |
Aug 04, 2020 | 18.44 | 18.72 | 18.43 | 18.72 | 35,512 | +0.25(+1.34%) |
Aug 03, 2020 | 18.35 | 18.60 | 18.24 | 18.47 | 52,834 | +0.28(+1.51%) |
Jul 31, 2020 | 18.36 | 18.36 | 18.08 | 18.20 | 56,668 | -0.08(-0.45%) |
Jul 30, 2020 | 18.54 | 18.54 | 18.11 | 18.28 | 106,279 | -0.53(-2.83%) |
Jul 29, 2020 | 18.81 | 18.81 | 18.62 | 18.81 | 116,537 | +0.08(+0.44%) |
Jul 28, 2020 | 18.80 | 18.88 | 18.62 | 18.73 | 89,576 | -0.17(-0.92%) |
Jul 27, 2020 | 18.65 | 18.99 | 18.65 | 18.90 | 141,866 | +0.52(+2.85%) |
Jul 24, 2020 | 18.56 | 18.56 | 18.17 | 18.38 | 88,816 | -0.24(-1.28%) |
Jul 23, 2020 | 18.67 | 18.94 | 18.58 | 18.62 | 123,681 | -0.04(-0.20%) |
Jul 22, 2020 | 18.57 | 18.70 | 18.50 | 18.66 | 144,592 | +0.16(+0.84%) |
Jul 21, 2020 | 18.60 | 18.61 | 18.47 | 18.50 | 74,797 | +0.07(+0.40%) |
Jul 20, 2020 | 18.24 | 18.49 | 18.22 | 18.43 | 99,750 | +0.36(+1.97%) |
Jul 17, 2020 | 17.85 | 18.10 | 17.85 | 18.07 | 40,321 | +0.28(+1.55%) |
Jul 16, 2020 | 17.91 | 18.02 | 17.71 | 17.79 | 90,218 | -0.39(-2.12%) |
Jul 15, 2020 | 18.36 | 18.44 | 18.04 | 18.18 | 60,132 | +0.04(+0.20%) |
Jul 14, 2020 | 18.03 | 18.15 | 17.68 | 18.14 | 132,100 | +0.07(+0.41%) |
Jul 13, 2020 | 18.31 | 18.57 | 18.01 | 18.07 | 279,352 | +0.32(+1.81%) |
Jul 10, 2020 | 17.70 | 17.79 | 17.44 | 17.75 | 81,514 | +0.03(+0.17%) |
Jul 09, 2020 | 17.74 | 17.92 | 17.48 | 17.72 | 154,724 | +0.22(+1.24%) |
Jul 08, 2020 | 17.27 | 17.53 | 17.18 | 17.50 | 135,228 | +0.44(+2.58%) |
Jul 07, 2020 | 17.06 | 17.32 | 16.38 | 17.06 | 123,987 | -0.15(-0.85%) |
Jul 06, 2020 | 16.98 | 17.21 | 16.82 | 17.21 | 181,630 | +0.83(+5.04%) |
Jul 02, 2020 | 16.49 | 16.61 | 16.34 | 16.38 | 113,009 | +0.14(+0.85%) |
Jul 01, 2020 | 16.19 | 16.28 | 16.14 | 16.24 | 50,874 | +0.06(+0.34%) |
Jun 30, 2020 | 15.76 | 16.23 | 15.74 | 16.19 | 205,334 | +0.46(+2.92%) |
Jun 29, 2020 | 15.70 | 15.82 | 15.59 | 15.73 | 29,306 | +0.15(+0.95%) |
Jun 26, 2020 | 15.76 | 15.85 | 15.44 | 15.58 | 127,160 | -0.21(-1.33%) |
Jun 25, 2020 | 15.57 | 15.81 | 15.42 | 15.79 | 75,283 | +0.29(+1.89%) |
Jun 24, 2020 | 15.80 | 15.86 | 15.31 | 15.50 | 174,228 | -0.45(-2.81%) |
Jun 23, 2020 | 15.65 | 15.98 | 15.65 | 15.95 | 59,228 | +0.44(+2.83%) |
Jun 22, 2020 | 15.31 | 15.58 | 15.31 | 15.51 | 49,826 | +0.35(+2.29%) |
Jun 19, 2020 | 15.27 | 15.40 | 15.10 | 15.16 | 122,455 | +0.11(+0.73%) |
Jun 18, 2020 | 15.03 | 15.19 | 15.02 | 15.05 | 103,619 | -0.08(-0.54%) |
Jun 17, 2020 | 15.37 | 15.37 | 15.09 | 15.13 | 36,466 | -0.09(-0.60%) |
Jun 16, 2020 | 15.60 | 15.60 | 15.21 | 15.22 | 69,891 | +0.18(+1.22%) |
Jun 15, 2020 | 14.58 | 15.17 | 14.40 | 15.04 | 39,919 | -0.02(-0.12%) |
Jun 12, 2020 | 15.24 | 15.33 | 14.85 | 15.06 | 73,648 | +0.43(+2.97%) |
Jun 11, 2020 | 15.38 | 15.38 | 14.54 | 14.62 | 170,111 | -1.37(-8.55%) |
Jun 10, 2020 | 15.99 | 16.11 | 15.78 | 15.99 | 53,003 | +0.18(+1.16%) |
Jun 09, 2020 | 15.82 | 16.00 | 15.54 | 15.81 | 56,461 | -0.17(-1.09%) |
Jun 08, 2020 | 15.95 | 16.28 | 15.84 | 15.98 | 92,042 | +0.15(+0.92%) |
Jun 05, 2020 | 15.72 | 15.99 | 15.67 | 15.84 | 130,553 | +0.41(+2.67%) |
Jun 04, 2020 | 15.32 | 15.48 | 15.18 | 15.43 | 64,175 | +0.09(+0.60%) |
Jun 03, 2020 | 15.18 | 15.48 | 15.18 | 15.33 | 98,727 | +0.26(+1.70%) |
Jun 02, 2020 | 14.85 | 15.15 | 14.76 | 15.08 | 133,863 | +0.35(+2.36%) |
Jun 01, 2020 | 14.34 | 14.73 | 14.34 | 14.73 | 37,060 | +0.52(+3.67%) |
May 29, 2020 | 14.32 | 14.35 | 14.03 | 14.21 | 36,878 | +0.05(+0.39%) |
May 28, 2020 | 14.35 | 14.35 | 14.11 | 14.15 | 73,247 | +0.01(+0.06%) |
May 27, 2020 | 14.15 | 14.16 | 13.89 | 14.15 | 34,634 | +0.08(+0.59%) |
May 26, 2020 | 13.93 | 14.13 | 13.82 | 14.06 | 111,442 | +0.51(+3.79%) |
May 22, 2020 | 13.72 | 13.72 | 13.41 | 13.55 | 31,407 | -0.21(-1.54%) |
May 21, 2020 | 13.98 | 13.99 | 13.62 | 13.76 | 51,105 | -0.25(-1.76%) |
May 20, 2020 | 14.00 | 14.08 | 13.74 | 14.01 | 65,350 | +0.25(+1.79%) |
May 19, 2020 | 13.76 | 13.92 | 13.57 | 13.76 | 37,728 | +0.05(+0.40%) |
May 18, 2020 | 13.28 | 13.81 | 13.28 | 13.71 | 71,237 | +0.88(+6.84%) |
May 15, 2020 | 12.67 | 12.88 | 12.50 | 12.83 | 31,954 | +0.22(+1.74%) |
May 14, 2020 | 12.49 | 12.61 | 12.13 | 12.61 | 38,937 | -0.05(-0.36%) |
May 13, 2020 | 13.09 | 13.09 | 12.56 | 12.66 | 59,507 | -0.27(-2.12%) |
May 12, 2020 | 13.28 | 13.32 | 12.93 | 12.93 | 39,335 | -0.31(-2.35%) |
May 11, 2020 | 13.10 | 13.25 | 13.06 | 13.24 | 135,476 | -0.09(-0.69%) |
May 08, 2020 | 13.24 | 13.45 | 13.21 | 13.33 | 36,331 | +0.28(+2.17%) |
May 07, 2020 | 12.96 | 13.07 | 12.84 | 13.05 | 40,302 | +0.30(+2.37%) |
May 06, 2020 | 12.97 | 13.02 | 12.70 | 12.75 | 76,241 | -0.09(-0.71%) |
May 05, 2020 | 12.88 | 12.99 | 12.79 | 12.84 | 90,419 | +0.19(+1.52%) |
May 04, 2020 | 12.57 | 12.70 | 12.56 | 12.65 | 23,939 | -0.07(-0.58%) |
May 01, 2020 | 12.85 | 12.97 | 12.70 | 12.72 | 49,135 | -0.45(-3.40%) |
Apr 30, 2020 | 13.54 | 13.54 | 13.10 | 13.17 | 58,802 | -0.54(-3.93%) |
Apr 29, 2020 | 13.38 | 13.71 | 13.38 | 13.71 | 80,306 | +0.87(+6.76%) |
Apr 28, 2020 | 12.99 | 13.02 | 12.77 | 12.84 | 42,510 | +0.05(+0.43%) |
Apr 27, 2020 | 12.64 | 12.83 | 12.49 | 12.78 | 24,645 | +0.12(+0.94%) |
Apr 24, 2020 | 12.62 | 12.72 | 12.53 | 12.67 | 34,471 | +0.19(+1.54%) |
Apr 23, 2020 | 12.35 | 12.68 | 12.31 | 12.47 | 20,212 | +0.25(+2.02%) |
Apr 22, 2020 | 12.10 | 12.26 | 12.06 | 12.23 | 17,775 | +0.47(+3.96%) |
Apr 21, 2020 | 11.88 | 11.92 | 11.62 | 11.76 | 86,166 | -0.43(-3.52%) |
Apr 20, 2020 | 12.26 | 12.54 | 12.14 | 12.19 | 42,462 | -0.18(-1.48%) |
Apr 17, 2020 | 12.36 | 12.52 | 12.20 | 12.37 | 63,908 | +0.37(+3.12%) |
Apr 16, 2020 | 12.06 | 12.06 | 11.91 | 12.00 | 35,270 | -0.06(-0.53%) |
Apr 15, 2020 | 12.35 | 12.35 | 11.93 | 12.06 | 66,293 | -0.78(-6.05%) |
Apr 14, 2020 | 12.67 | 12.99 | 12.35 | 12.84 | 106,302 | +0.57(+4.62%) |
Apr 13, 2020 | 12.27 | 12.40 | 11.88 | 12.27 | 65,879 | +0.03(+0.25%) |
Apr 09, 2020 | 12.16 | 12.32 | 12.07 | 12.24 | 95,863 | +0.43(+3.61%) |
Apr 08, 2020 | 11.67 | 11.85 | 11.51 | 11.82 | 70,437 | +0.23(+1.97%) |
Apr 07, 2020 | 11.73 | 11.90 | 11.51 | 11.59 | 128,285 | +0.58(+5.32%) |
Apr 06, 2020 | 10.76 | 11.12 | 10.76 | 11.00 | 76,735 | +0.60(+5.80%) |
Apr 03, 2020 | 10.64 | 10.68 | 10.28 | 10.40 | 48,916 | -0.11(-1.04%) |
Apr 02, 2020 | 10.40 | 10.83 | 10.36 | 10.51 | 75,210 | +0.27(+2.68%) |
Apr 01, 2020 | 10.40 | 10.67 | 10.14 | 10.23 | 64,233 | -0.58(-5.33%) |
Mar 31, 2020 | 10.55 | 11.19 | 10.55 | 10.81 | 85,611 | +0.40(+3.86%) |
Mar 30, 2020 | 10.38 | 10.53 | 10.16 | 10.41 | 36,419 | -0.12(-1.13%) |
Mar 27, 2020 | 10.72 | 10.86 | 10.42 | 10.53 | 27,795 | -0.46(-4.16%) |
Mar 26, 2020 | 10.98 | 11.09 | 10.79 | 10.98 | 63,058 | +0.10(+0.92%) |
Mar 25, 2020 | 10.50 | 11.15 | 10.24 | 10.88 | 108,028 | +0.69(+6.82%) |
Mar 24, 2020 | 9.595 | 10.27 | 9.567 | 10.19 | 95,737 | +1.34(+15.19%) |
Mar 23, 2020 | 9.504 | 9.504 | 8.791 | 8.846 | 523,162 | -0.71(-7.46%) |
Mar 20, 2020 | 10.17 | 10.43 | 9.458 | 9.558 | 59,421 | -0.25(-2.52%) |
Mar 19, 2020 | 9.485 | 9.979 | 9.147 | 9.805 | 78,479 | +0.23(+2.39%) |
Mar 18, 2020 | 10.02 | 10.14 | 9.248 | 9.577 | 76,970 | -1.15(-10.73%) |
Mar 17, 2020 | 10.53 | 10.97 | 10.12 | 10.73 | 49,887 | +1.12(+11.70%) |
Mar 16, 2020 | 10.60 | 10.60 | 9.508 | 9.604 | 182,628 | -2.03(-17.44%) |
Mar 13, 2020 | 11.34 | 11.77 | 10.72 | 11.63 | 33,376 | +1.05(+9.93%) |
Mar 12, 2020 | 10.97 | 11.06 | 10.30 | 10.58 | 75,249 | -1.33(-11.20%) |
Mar 11, 2020 | 12.57 | 12.57 | 11.88 | 11.92 | 329,453 | -1.01(-7.78%) |
Mar 10, 2020 | 12.99 | 13.04 | 12.37 | 12.92 | 649,630 | +0.90(+7.45%) |
Mar 09, 2020 | 12.83 | 12.88 | 12.03 | 12.03 | 70,808 | -1.77(-12.85%) |
Mar 06, 2020 | 13.87 | 14.01 | 13.71 | 13.80 | 31,844 | -0.47(-3.27%) |
Mar 05, 2020 | 14.30 | 14.39 | 14.17 | 14.26 | 28,559 | -0.34(-2.32%) |
Mar 04, 2020 | 14.72 | 14.72 | 14.46 | 14.60 | 11,585 | +0.23(+1.59%) |
Mar 03, 2020 | 14.75 | 14.99 | 14.35 | 14.37 | 56,512 | -0.30(-2.06%) |
Mar 02, 2020 | 14.23 | 14.68 | 14.16 | 14.68 | 45,627 | +0.42(+2.95%) |
Feb 28, 2020 | 13.99 | 14.26 | 13.76 | 14.26 | 88,640 | -0.18(-1.25%) |
Feb 27, 2020 | 14.80 | 14.80 | 14.26 | 14.44 | 244,045 | -0.56(-3.73%) |
Feb 26, 2020 | 15.05 | 15.26 | 14.99 | 15.00 | 42,009 | -0.13(-0.85%) |
Feb 25, 2020 | 15.63 | 15.63 | 14.98 | 15.12 | 84,095 | -0.42(-2.70%) |
Feb 24, 2020 | 15.46 | 15.64 | 15.31 | 15.54 | 89,265 | -0.79(-4.87%) |
Feb 21, 2020 | 16.58 | 16.58 | 16.30 | 16.34 | 77,478 | -0.28(-1.70%) |
Feb 20, 2020 | 16.72 | 16.87 | 16.58 | 16.62 | 84,084 | -0.19(-1.14%) |
Feb 19, 2020 | 16.72 | 16.86 | 16.72 | 16.81 | 35,924 | +0.09(+0.55%) |
Feb 18, 2020 | 16.88 | 16.88 | 16.64 | 16.72 | 54,780 | -0.27(-1.56%) |
Feb 14, 2020 | 17.09 | 17.18 | 16.93 | 16.99 | 15,539 | -0.05(-0.27%) |
Feb 13, 2020 | 17.08 | 17.08 | 16.91 | 17.03 | 42,319 | -0.24(-1.38%) |
Feb 12, 2020 | 17.02 | 17.30 | 17.02 | 17.27 | 94,129 | +0.60(+3.62%) |
Feb 11, 2020 | 16.51 | 16.87 | 16.51 | 16.67 | 47,518 | +0.35(+2.13%) |
Feb 10, 2020 | 16.24 | 16.33 | 16.08 | 16.32 | 51,256 | +0.04(+0.22%) |
Feb 07, 2020 | 16.68 | 16.68 | 16.28 | 16.28 | 75,727 | -0.60(-3.57%) |
Feb 06, 2020 | 17.02 | 17.07 | 16.83 | 16.89 | 65,032 | -0.09(-0.54%) |
Feb 05, 2020 | 17.05 | 17.07 | 16.94 | 16.98 | 66,134 | +0.29(+1.75%) |
Feb 04, 2020 | 16.42 | 16.72 | 16.42 | 16.69 | 79,718 | +0.73(+4.58%) |
Feb 03, 2020 | 15.96 | 16.06 | 15.85 | 15.96 | 41,935 | -0.03(-0.17%) |
Jan 31, 2020 | 16.21 | 16.24 | 15.95 | 15.98 | 57,014 | -0.39(-2.40%) |
Jan 30, 2020 | 16.36 | 16.53 | 16.22 | 16.38 | 41,043 | -0.18(-1.10%) |
Jan 29, 2020 | 16.62 | 16.73 | 16.54 | 16.56 | 34,800 | +0.00(+0.03%) |
Jan 28, 2020 | 16.42 | 16.62 | 16.34 | 16.55 | 52,610 | +0.14(+0.87%) |
Jan 27, 2020 | 16.58 | 16.58 | 16.39 | 16.41 | 135,444 | -0.77(-4.47%) |
Jan 24, 2020 | 17.38 | 17.38 | 17.11 | 17.18 | 40,599 | -0.20(-1.16%) |
Jan 23, 2020 | 17.59 | 17.63 | 17.07 | 17.38 | 144,591 | -0.47(-2.61%) |
Jan 22, 2020 | 17.95 | 17.97 | 17.84 | 17.85 | 59,682 | -0.16(-0.86%) |
Jan 21, 2020 | 18.44 | 18.44 | 17.95 | 18.00 | 109,550 | -0.60(-3.24%) |
Jan 17, 2020 | 18.50 | 18.66 | 18.45 | 18.61 | 63,689 | +0.17(+0.94%) |
Jan 16, 2020 | 18.54 | 18.71 | 18.38 | 18.43 | 49,575 | -0.03(-0.15%) |
Jan 15, 2020 | 18.65 | 18.65 | 18.38 | 18.46 | 104,786 | -0.32(-1.70%) |
Jan 14, 2020 | 18.73 | 18.82 | 18.73 | 18.78 | 53,808 | +0.05(+0.24%) |
Jan 13, 2020 | 18.37 | 18.73 | 18.34 | 18.73 | 116,798 | +0.39(+2.14%) |
Jan 10, 2020 | 18.21 | 18.42 | 18.17 | 18.34 | 92,580 | +0.16(+0.85%) |
Jan 09, 2020 | 18.29 | 18.29 | 18.14 | 18.18 | 44,883 | -0.10(-0.55%) |
Jan 08, 2020 | 18.34 | 18.39 | 18.23 | 18.29 | 48,684 | -0.11(-0.60%) |
Jan 07, 2020 | 18.28 | 18.41 | 18.18 | 18.39 | 86,320 | +0.10(+0.55%) |
Jan 06, 2020 | 18.37 | 18.39 | 18.13 | 18.29 | 81,689 | -0.10(-0.55%) |
Jan 03, 2020 | 18.65 | 18.66 | 18.39 | 18.39 | 90,829 | -0.53(-2.80%) |
Jan 02, 2020 | 18.66 | 19.01 | 18.66 | 18.92 | 77,198 | +0.36(+1.92%) |
Dec 31, 2019 | 18.55 | 18.61 | 18.51 | 18.57 | 48,040 | -0.04(-0.20%) |
Dec 30, 2019 | 18.54 | 18.65 | 18.49 | 18.61 | 62,653 | +0.20(+1.07%) |
Dec 27, 2019 | 18.37 | 18.61 | 18.37 | 18.41 | 130,799 | +0.14(+0.75%) |
Dec 26, 2019 | 18.20 | 18.29 | 18.14 | 18.27 | 105,958 | +0.23(+1.26%) |
Dec 24, 2019 | 18.09 | 18.13 | 17.99 | 18.04 | 14,484 | +0.14(+0.76%) |
Dec 23, 2019 | 17.86 | 17.97 | 17.86 | 17.91 | 48,228 | -0.05(-0.25%) |
Dec 20, 2019 | 18.14 | 18.15 | 17.88 | 17.95 | 32,919 | -0.15(-0.81%) |
Dec 19, 2019 | 18.00 | 18.14 | 17.98 | 18.10 | 101,520 | +0.06(+0.35%) |
Dec 18, 2019 | 18.04 | 18.07 | 17.96 | 18.03 | 143,630 | -0.03(-0.15%) |
Dec 17, 2019 | 18.33 | 18.33 | 18.03 | 18.06 | 432,930 | -0.19(-1.05%) |
Dec 16, 2019 | 18.44 | 18.64 | 18.23 | 18.25 | 142,529 | +0.24(+1.32%) |
Dec 13, 2019 | 18.18 | 18.44 | 17.98 | 18.02 | 275,535 | -0.04(-0.20%) |
Dec 12, 2019 | 17.68 | 18.05 | 17.52 | 18.05 | 821,480 | +0.55(+3.12%) |
Dec 11, 2019 | 17.14 | 17.60 | 17.14 | 17.51 | 909,466 | +0.42(+2.45%) |
Dec 10, 2019 | 17.01 | 17.09 | 16.96 | 17.09 | 21,240 | +0.11(+0.64%) |
Dec 09, 2019 | 16.91 | 17.02 | 16.90 | 16.98 | 49,748 | +0.17(+1.03%) |
Dec 06, 2019 | 16.72 | 16.89 | 16.72 | 16.80 | 34,345 | +0.29(+1.77%) |
Dec 05, 2019 | 16.58 | 16.58 | 16.46 | 16.51 | 13,062 | +0.02(+0.11%) |
Dec 04, 2019 | 16.27 | 16.57 | 16.27 | 16.49 | 17,519 | +0.30(+1.86%) |
Dec 03, 2019 | 16.08 | 16.36 | 16.01 | 16.19 | 38,195 | -0.26(-1.55%) |