Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 23, 2020 | 11.28 | 11.28 | 11.28 | 0 | +0.02(+0.18%) | |
Nov 20, 2020 | 11.26 | 11.27 | 11.20 | 11.26 | 89,600 | +0.07(+0.63%) |
Nov 19, 2020 | 11.09 | 11.19 | 11.09 | 11.19 | 10,615 | +0.03(+0.25%) |
Nov 18, 2020 | 11.11 | 11.34 | 11.03 | 11.16 | 56,875 | -0.02(-0.20%) |
Nov 17, 2020 | 11.00 | 11.20 | 11.00 | 11.19 | 21,794 | -0.10(-0.93%) |
Nov 16, 2020 | 11.05 | 11.29 | 10.98 | 11.29 | 5,553 | +0.52(+4.83%) |
Nov 13, 2020 | 10.63 | 10.83 | 10.57 | 10.77 | 17,300 | +0.25(+2.38%) |
Nov 12, 2020 | 10.62 | 10.72 | 10.45 | 10.52 | 20,249 | -0.14(-1.31%) |
Nov 11, 2020 | 10.80 | 10.86 | 10.56 | 10.66 | 273,199 | -0.09(-0.84%) |
Nov 10, 2020 | 10.52 | 10.82 | 10.50 | 10.75 | 85,921 | +0.36(+3.46%) |
Nov 09, 2020 | 10.06 | 10.63 | 10.06 | 10.39 | 312,609 | +0.84(+8.80%) |
Nov 06, 2020 | 9.910 | 9.950 | 9.525 | 9.550 | 553,900 | -0.36(-3.63%) |
Nov 05, 2020 | 9.770 | 9.940 | 9.770 | 9.910 | 104,295 | +0.27(+2.80%) |
Nov 04, 2020 | 9.500 | 9.833 | 9.480 | 9.640 | 35,695 | +0.04(+0.42%) |
Nov 03, 2020 | 9.640 | 9.770 | 9.570 | 9.600 | 160,867 | +0.13(+1.37%) |
Nov 02, 2020 | 9.540 | 9.550 | 9.400 | 9.470 | 26,943 | +0.02(+0.21%) |
Oct 30, 2020 | 9.430 | 9.450 | 9.330 | 9.450 | 13,700 | -0.12(-1.26%) |
Oct 29, 2020 | 9.270 | 9.570 | 9.220 | 9.570 | 19,768 | +0.19(+2.03%) |
Oct 28, 2020 | 9.450 | 9.515 | 9.340 | 9.380 | 22,889 | -0.38(-3.84%) |
Oct 27, 2020 | 9.892 | 9.892 | 9.740 | 9.755 | 8,257 | -0.17(-1.76%) |
Oct 26, 2020 | 10.14 | 10.14 | 9.760 | 9.930 | 18,354 | -0.29(-2.84%) |
Oct 23, 2020 | 10.05 | 10.29 | 10.05 | 10.22 | 17,300 | -0.08(-0.78%) |
Oct 22, 2020 | 9.870 | 10.31 | 9.870 | 10.30 | 32,808 | +0.51(+5.21%) |
Oct 21, 2020 | 9.920 | 9.920 | 9.760 | 9.790 | 15,402 | -0.06(-0.61%) |
Oct 20, 2020 | 9.730 | 9.940 | 9.730 | 9.850 | 18,834 | +0.16(+1.65%) |
Oct 19, 2020 | 9.860 | 9.960 | 9.690 | 9.690 | 9,288 | -0.16(-1.62%) |
Oct 16, 2020 | 9.950 | 10.07 | 9.850 | 9.850 | 66,800 | -0.20(-1.99%) |
Oct 15, 2020 | 9.810 | 10.10 | 9.800 | 10.05 | 27,912 | +0.02(+0.15%) |
Oct 14, 2020 | 10.00 | 10.22 | 10.00 | 10.04 | 65,352 | +0.15(+1.57%) |
Oct 13, 2020 | 9.870 | 9.900 | 9.790 | 9.880 | 60,274 | -0.01(-0.10%) |
Oct 12, 2020 | 9.832 | 9.930 | 9.815 | 9.890 | 8,085 | +0.03(+0.30%) |
Oct 09, 2020 | 10.06 | 10.06 | 9.840 | 9.860 | 23,700 | -0.33(-3.24%) |
Oct 08, 2020 | 9.810 | 10.19 | 9.790 | 10.19 | 20,088 | +0.59(+6.15%) |
Oct 07, 2020 | 9.570 | 9.620 | 9.530 | 9.600 | 23,224 | +0.04(+0.42%) |
Oct 06, 2020 | 9.750 | 9.960 | 9.510 | 9.560 | 97,431 | -0.20(-2.05%) |
Oct 05, 2020 | 9.470 | 9.800 | 9.470 | 9.760 | 46,683 | +0.37(+3.94%) |
Oct 02, 2020 | 9.190 | 9.450 | 9.140 | 9.390 | 31,500 | +0.09(+0.97%) |
Oct 01, 2020 | 9.270 | 9.400 | 9.140 | 9.300 | 21,374 | -0.06(-0.64%) |
Sep 30, 2020 | 9.590 | 9.700 | 9.280 | 9.360 | 42,136 | -0.17(-1.78%) |
Sep 29, 2020 | 9.340 | 9.554 | 9.330 | 9.530 | 10,775 | +0.14(+1.49%) |
Sep 28, 2020 | 9.190 | 9.470 | 9.160 | 9.390 | 124,706 | +0.26(+2.85%) |
Sep 25, 2020 | 9.160 | 9.190 | 9.010 | 9.130 | 16,700 | -0.03(-0.33%) |
Sep 24, 2020 | 9.110 | 9.255 | 8.910 | 9.160 | 48,127 | -0.05(-0.54%) |
Sep 23, 2020 | 9.620 | 9.760 | 9.200 | 9.210 | 20,064 | -0.45(-4.66%) |
Sep 22, 2020 | 9.890 | 10.00 | 9.640 | 9.660 | 12,042 | -0.14(-1.43%) |
Sep 21, 2020 | 9.800 | 9.810 | 9.660 | 9.800 | 19,222 | -0.21(-2.10%) |
Sep 18, 2020 | 9.990 | 10.01 | 9.880 | 10.01 | 25,200 | -0.07(-0.69%) |
Sep 17, 2020 | 10.05 | 10.20 | 9.920 | 10.08 | 29,594 | -0.10(-0.98%) |
Sep 16, 2020 | 10.04 | 10.34 | 10.03 | 10.18 | 21,243 | +0.18(+1.77%) |
Sep 15, 2020 | 10.32 | 10.32 | 9.990 | 10.00 | 19,261 | -0.19(-1.84%) |
Sep 14, 2020 | 10.00 | 10.25 | 9.960 | 10.19 | 12,226 | +0.27(+2.72%) |
Sep 11, 2020 | 10.05 | 10.14 | 9.911 | 9.920 | 28,400 | -0.10(-1.00%) |
Sep 10, 2020 | 10.26 | 10.26 | 10.02 | 10.02 | 29,688 | -0.22(-2.15%) |
Sep 09, 2020 | 10.25 | 10.37 | 10.24 | 10.24 | 43,752 | +0.00(+0.00%) |
Sep 08, 2020 | 10.22 | 10.33 | 10.14 | 10.24 | 25,466 | -0.21(-2.01%) |
Sep 04, 2020 | 10.49 | 10.59 | 10.24 | 10.45 | 13,800 | -0.02(-0.16%) |
Sep 03, 2020 | 10.51 | 10.64 | 10.42 | 10.47 | 33,198 | -0.12(-1.17%) |
Sep 02, 2020 | 10.64 | 10.72 | 10.55 | 10.59 | 29,227 | -0.08(-0.75%) |
Sep 01, 2020 | 10.61 | 10.71 | 10.55 | 10.67 | 19,626 | -0.08(-0.74%) |
Aug 31, 2020 | 10.82 | 10.86 | 10.75 | 10.75 | 13,955 | -0.20(-1.83%) |
Aug 28, 2020 | 10.84 | 10.95 | 10.72 | 10.95 | 7,700 | +0.23(+2.15%) |
Aug 27, 2020 | 10.58 | 10.75 | 10.56 | 10.72 | 25,001 | +0.11(+1.04%) |
Aug 26, 2020 | 10.95 | 10.95 | 10.54 | 10.61 | 31,017 | -0.29(-2.66%) |
Aug 25, 2020 | 11.05 | 11.05 | 10.78 | 10.90 | 36,404 | -0.12(-1.09%) |
Aug 24, 2020 | 11.10 | 11.15 | 11.01 | 11.02 | 27,054 | -0.07(-0.67%) |
Aug 21, 2020 | 11.12 | 11.12 | 11.00 | 11.09 | 14,500 | -0.10(-0.86%) |
Aug 20, 2020 | 11.12 | 11.21 | 11.07 | 11.19 | 13,882 | -0.05(-0.44%) |
Aug 19, 2020 | 11.37 | 11.44 | 11.24 | 11.24 | 22,175 | -0.09(-0.79%) |
Aug 18, 2020 | 11.55 | 11.55 | 11.33 | 11.33 | 21,584 | -0.22(-1.90%) |
Aug 17, 2020 | 11.52 | 11.66 | 11.52 | 11.55 | 23,542 | -0.05(-0.43%) |
Aug 14, 2020 | 11.55 | 11.76 | 11.55 | 11.60 | 41,000 | -0.03(-0.26%) |
Aug 13, 2020 | 11.68 | 11.71 | 11.52 | 11.63 | 20,393 | -0.11(-0.94%) |
Aug 12, 2020 | 11.73 | 11.76 | 11.65 | 11.74 | 36,703 | +0.16(+1.39%) |
Aug 11, 2020 | 11.78 | 11.96 | 11.55 | 11.58 | 48,596 | -0.11(-0.94%) |
Aug 10, 2020 | 11.37 | 11.71 | 11.37 | 11.69 | 349,900 | +0.30(+2.68%) |
Aug 07, 2020 | 11.29 | 11.38 | 11.26 | 11.38 | 79,700 | -0.05(-0.48%) |
Aug 06, 2020 | 11.39 | 11.48 | 11.27 | 11.44 | 218,213 | +0.15(+1.33%) |
Aug 05, 2020 | 11.15 | 11.46 | 11.12 | 11.29 | 180,154 | +0.24(+2.17%) |
Aug 04, 2020 | 10.74 | 11.06 | 10.74 | 11.05 | 45,355 | +0.20(+1.80%) |
Aug 03, 2020 | 10.75 | 11.00 | 10.70 | 10.86 | 48,600 | +0.14(+1.35%) |
Jul 31, 2020 | 10.59 | 10.85 | 10.49 | 10.71 | 49,600 | -0.08(-0.74%) |
Jul 30, 2020 | 10.80 | 10.83 | 10.72 | 10.79 | 42,724 | -0.22(-2.00%) |
Jul 29, 2020 | 10.71 | 11.08 | 10.69 | 11.01 | 52,576 | +0.36(+3.38%) |
Jul 28, 2020 | 10.71 | 10.77 | 10.65 | 10.65 | 35,644 | -0.05(-0.47%) |
Jul 27, 2020 | 10.81 | 10.81 | 10.70 | 10.70 | 20,544 | -0.12(-1.11%) |
Jul 24, 2020 | 10.85 | 10.99 | 10.81 | 10.82 | 17,000 | -0.11(-1.01%) |
Jul 23, 2020 | 10.96 | 11.08 | 10.85 | 10.93 | 60,054 | -0.13(-1.18%) |
Jul 22, 2020 | 11.25 | 11.25 | 10.96 | 11.06 | 94,344 | -0.20(-1.78%) |
Jul 21, 2020 | 10.75 | 11.31 | 10.75 | 11.26 | 77,771 | +0.61(+5.73%) |
Jul 20, 2020 | 10.72 | 10.80 | 10.64 | 10.65 | 32,150 | -0.04(-0.37%) |
Jul 17, 2020 | 10.85 | 10.85 | 10.66 | 10.69 | 46,400 | -0.02(-0.19%) |
Jul 16, 2020 | 10.59 | 10.85 | 10.46 | 10.71 | 149,483 | -0.05(-0.46%) |
Jul 15, 2020 | 10.40 | 10.78 | 10.40 | 10.76 | 75,884 | +0.55(+5.44%) |
Jul 14, 2020 | 10.19 | 10.32 | 10.18 | 10.21 | 73,510 | -0.01(-0.05%) |
Jul 13, 2020 | 10.47 | 10.47 | 10.15 | 10.21 | 124,212 | -0.54(-5.02%) |
Jul 10, 2020 | 10.50 | 10.78 | 10.45 | 10.75 | 128,400 | +0.14(+1.32%) |
Jul 09, 2020 | 11.09 | 11.09 | 10.58 | 10.61 | 36,640 | -0.38(-3.46%) |
Jul 08, 2020 | 11.16 | 11.17 | 10.87 | 10.99 | 145,104 | +0.03(+0.27%) |
Jul 07, 2020 | 10.76 | 11.21 | 10.76 | 10.96 | 87,223 | +0.05(+0.46%) |
Jul 06, 2020 | 11.34 | 11.48 | 10.74 | 10.91 | 87,529 | -0.30(-2.68%) |
Jul 02, 2020 | 11.39 | 11.42 | 11.21 | 11.21 | 179,500 | -0.10(-0.88%) |
Jul 01, 2020 | 11.61 | 11.61 | 11.20 | 11.31 | 51,841 | -0.15(-1.31%) |
Jun 30, 2020 | 11.10 | 11.47 | 11.10 | 11.46 | 94,305 | +0.21(+1.87%) |
Jun 29, 2020 | 11.18 | 11.43 | 11.18 | 11.25 | 86,782 | -0.01(-0.04%) |
Jun 26, 2020 | 11.53 | 11.54 | 11.16 | 11.26 | 153,200 | -0.56(-4.78%) |
Jun 25, 2020 | 11.64 | 12.02 | 11.63 | 11.82 | 66,672 | +0.01(+0.08%) |
Jun 24, 2020 | 12.17 | 12.20 | 11.59 | 11.81 | 260,214 | -0.67(-5.37%) |
Jun 23, 2020 | 12.77 | 12.79 | 12.47 | 12.48 | 117,480 | -0.23(-1.81%) |
Jun 22, 2020 | 12.43 | 12.72 | 12.41 | 12.71 | 165,189 | +0.20(+1.60%) |
Jun 19, 2020 | 12.98 | 13.16 | 12.51 | 12.51 | 206,300 | -0.26(-2.04%) |
Jun 18, 2020 | 12.71 | 13.16 | 12.61 | 12.77 | 82,042 | -0.06(-0.47%) |
Jun 17, 2020 | 13.01 | 13.18 | 12.79 | 12.83 | 215,031 | -0.24(-1.84%) |
Jun 16, 2020 | 13.57 | 13.60 | 13.00 | 13.07 | 477,040 | +0.00(+0.00%) |
Jun 15, 2020 | 11.87 | 13.23 | 11.85 | 13.07 | 332,433 | +0.71(+5.74%) |
Jun 12, 2020 | 12.85 | 12.85 | 12.17 | 12.36 | 303,400 | +0.05(+0.41%) |
Jun 11, 2020 | 12.99 | 12.99 | 12.26 | 12.31 | 256,001 | -1.37(-10.00%) |
Jun 10, 2020 | 13.82 | 13.82 | 13.31 | 13.68 | 230,439 | -0.21(-1.53%) |
Jun 09, 2020 | 14.39 | 14.39 | 13.72 | 13.89 | 454,889 | -0.74(-5.06%) |
Jun 08, 2020 | 14.52 | 14.64 | 14.29 | 14.63 | 697,857 | +0.59(+4.20%) |
Jun 05, 2020 | 13.83 | 14.20 | 13.79 | 14.04 | 605,600 | +0.68(+5.09%) |
Jun 04, 2020 | 13.01 | 13.39 | 12.96 | 13.36 | 288,421 | +0.26(+1.98%) |
Jun 03, 2020 | 12.85 | 13.18 | 12.80 | 13.10 | 409,445 | +0.46(+3.60%) |
Jun 02, 2020 | 12.35 | 12.68 | 12.35 | 12.64 | 395,738 | +0.29(+2.39%) |
Jun 01, 2020 | 12.35 | 12.60 | 12.34 | 12.35 | 396,965 | -0.09(-0.72%) |
May 29, 2020 | 12.33 | 12.47 | 12.02 | 12.44 | 494,000 | +0.01(+0.08%) |
May 28, 2020 | 12.50 | 12.63 | 12.34 | 12.43 | 362,892 | -0.18(-1.43%) |
May 27, 2020 | 12.60 | 12.70 | 12.30 | 12.61 | 362,961 | +0.10(+0.80%) |
May 26, 2020 | 12.46 | 12.64 | 12.43 | 12.51 | 516,036 | +0.29(+2.37%) |
May 22, 2020 | 11.96 | 12.24 | 11.85 | 12.22 | 639,400 | +0.02(+0.16%) |
May 21, 2020 | 12.32 | 12.32 | 11.94 | 12.20 | 703,481 | +0.00(+0.00%) |
May 20, 2020 | 12.08 | 12.54 | 11.96 | 12.20 | 698,764 | +0.26(+2.18%) |
May 19, 2020 | 11.74 | 12.10 | 11.65 | 11.94 | 777,850 | +0.20(+1.70%) |
May 18, 2020 | 11.43 | 11.97 | 11.43 | 11.74 | 997,825 | +0.58(+5.20%) |
May 15, 2020 | 10.78 | 11.20 | 10.78 | 11.16 | 601,200 | +0.29(+2.67%) |
May 14, 2020 | 10.60 | 11.11 | 10.25 | 10.87 | 482,022 | +0.17(+1.59%) |
May 13, 2020 | 10.98 | 11.00 | 10.49 | 10.70 | 491,823 | -0.32(-2.90%) |
May 12, 2020 | 11.30 | 11.51 | 11.01 | 11.02 | 549,120 | -0.11(-0.99%) |
May 11, 2020 | 11.13 | 11.22 | 10.98 | 11.13 | 374,803 | -0.12(-1.07%) |
May 08, 2020 | 10.96 | 11.31 | 10.96 | 11.25 | 384,000 | +0.41(+3.78%) |
May 07, 2020 | 11.20 | 11.25 | 10.82 | 10.84 | 309,506 | -0.07(-0.64%) |
May 06, 2020 | 11.34 | 11.34 | 10.77 | 10.91 | 302,623 | -0.23(-2.06%) |
May 05, 2020 | 11.47 | 11.66 | 11.09 | 11.14 | 319,003 | -0.05(-0.45%) |
May 04, 2020 | 10.51 | 11.20 | 10.51 | 11.19 | 622,483 | +0.19(+1.73%) |
May 01, 2020 | 11.22 | 11.33 | 10.88 | 11.00 | 750,000 | -0.57(-4.93%) |
Apr 30, 2020 | 11.76 | 12.12 | 11.38 | 11.57 | 1,211,646 | -0.15(-1.28%) |
Apr 29, 2020 | 11.05 | 11.81 | 11.05 | 11.72 | 740,272 | +0.91(+8.42%) |
Apr 28, 2020 | 10.53 | 10.87 | 10.49 | 10.81 | 416,473 | +0.30(+2.85%) |
Apr 27, 2020 | 10.47 | 10.53 | 10.09 | 10.51 | 322,419 | +0.11(+1.06%) |
Apr 24, 2020 | 10.75 | 10.88 | 10.29 | 10.40 | 581,700 | -0.03(-0.29%) |
Apr 23, 2020 | 9.940 | 10.47 | 9.940 | 10.43 | 510,689 | +0.63(+6.43%) |
Apr 22, 2020 | 9.920 | 9.940 | 9.560 | 9.800 | 612,582 | +0.19(+1.98%) |
Apr 21, 2020 | 9.290 | 9.630 | 9.090 | 9.610 | 1,044,394 | +0.22(+2.34%) |
Apr 20, 2020 | 9.000 | 9.870 | 8.885 | 9.390 | 554,756 | -0.08(-0.84%) |
Apr 17, 2020 | 8.910 | 9.490 | 8.850 | 9.470 | 696,600 | +0.63(+7.13%) |
Apr 16, 2020 | 8.830 | 9.040 | 8.790 | 8.840 | 487,463 | -0.10(-1.12%) |
Apr 15, 2020 | 9.010 | 9.100 | 8.670 | 8.940 | 474,917 | -0.37(-3.97%) |
Apr 14, 2020 | 8.840 | 9.370 | 8.770 | 9.310 | 267,314 | +0.48(+5.44%) |
Apr 13, 2020 | 8.950 | 9.155 | 8.710 | 8.830 | 226,273 | +0.17(+1.96%) |
Apr 09, 2020 | 8.630 | 9.340 | 8.420 | 8.660 | 924,200 | -0.20(-2.26%) |
Apr 08, 2020 | 8.700 | 9.040 | 8.590 | 8.860 | 700,310 | +0.26(+3.02%) |
Apr 07, 2020 | 8.860 | 9.160 | 8.555 | 8.600 | 1,656,658 | +0.08(+0.94%) |
Apr 06, 2020 | 8.540 | 8.830 | 8.320 | 8.520 | 526,166 | +0.27(+3.27%) |
Apr 03, 2020 | 8.570 | 8.650 | 7.785 | 8.250 | 1,677,300 | -0.16(-1.90%) |
Apr 02, 2020 | 8.240 | 9.110 | 8.140 | 8.410 | 1,431,250 | +0.42(+5.26%) |
Apr 01, 2020 | 7.660 | 8.050 | 7.500 | 7.990 | 1,182,883 | -0.15(-1.84%) |
Mar 31, 2020 | 7.660 | 8.180 | 7.510 | 8.140 | 747,697 | +0.79(+10.75%) |
Mar 30, 2020 | 7.360 | 7.570 | 7.110 | 7.350 | 1,189,561 | -0.28(-3.67%) |
Mar 27, 2020 | 8.060 | 8.060 | 7.600 | 7.630 | 1,237,100 | -0.52(-6.38%) |
Mar 26, 2020 | 7.920 | 8.720 | 7.850 | 8.150 | 1,148,142 | +0.13(+1.62%) |
Mar 25, 2020 | 7.550 | 8.430 | 7.329 | 8.020 | 443,309 | +0.49(+6.51%) |
Mar 24, 2020 | 7.840 | 7.940 | 7.410 | 7.530 | 1,051,894 | +0.16(+2.17%) |
Mar 23, 2020 | 7.730 | 7.900 | 7.250 | 7.370 | 659,845 | -0.71(-8.79%) |
Mar 20, 2020 | 8.010 | 9.090 | 7.590 | 8.080 | 1,256,800 | +0.49(+6.46%) |
Mar 19, 2020 | 6.350 | 8.100 | 5.990 | 7.590 | 2,566,738 | +1.07(+16.41%) |
Mar 18, 2020 | 7.000 | 7.060 | 5.830 | 6.520 | 1,315,834 | -1.16(-15.10%) |
Mar 17, 2020 | 8.360 | 8.400 | 7.620 | 7.680 | 1,244,988 | -0.69(-8.24%) |
Mar 16, 2020 | 8.250 | 8.940 | 8.090 | 8.370 | 730,968 | -1.00(-10.67%) |
Mar 13, 2020 | 9.540 | 9.840 | 9.085 | 9.370 | 1,453,800 | +0.37(+4.11%) |
Mar 12, 2020 | 9.560 | 10.21 | 8.920 | 9.000 | 1,116,082 | -1.81(-16.74%) |
Mar 11, 2020 | 10.76 | 11.35 | 10.57 | 10.81 | 1,350,828 | -0.63(-5.51%) |
Mar 10, 2020 | 11.28 | 11.52 | 9.660 | 11.44 | 1,226,021 | +1.26(+12.38%) |
Mar 09, 2020 | 12.33 | 12.33 | 10.18 | 10.18 | 630,618 | -3.78(-27.08%) |
Mar 06, 2020 | 14.46 | 14.46 | 13.85 | 13.96 | 1,507,400 | -0.97(-6.50%) |
Mar 05, 2020 | 15.10 | 15.21 | 14.79 | 14.93 | 1,294,564 | -0.50(-3.24%) |
Mar 04, 2020 | 15.61 | 15.74 | 15.31 | 15.43 | 1,357,080 | -0.01(-0.06%) |
Mar 03, 2020 | 15.73 | 16.19 | 15.28 | 15.44 | 2,458,175 | -0.36(-2.28%) |
Mar 02, 2020 | 15.44 | 15.94 | 15.21 | 15.80 | 1,090,797 | +0.56(+3.67%) |
Feb 28, 2020 | 14.90 | 15.29 | 14.45 | 15.24 | 3,485,000 | +0.01(+0.07%) |
Feb 27, 2020 | 15.49 | 15.69 | 14.92 | 15.23 | 2,162,100 | -0.73(-4.57%) |
Feb 26, 2020 | 16.25 | 16.45 | 15.89 | 15.96 | 1,214,513 | -0.31(-1.91%) |
Feb 25, 2020 | 17.10 | 17.16 | 16.27 | 16.27 | 1,563,061 | -0.81(-4.74%) |
Feb 24, 2020 | 16.97 | 17.20 | 16.87 | 17.08 | 587,772 | -0.39(-2.23%) |
Feb 21, 2020 | 17.58 | 17.68 | 17.41 | 17.47 | 573,700 | -0.25(-1.41%) |
Feb 20, 2020 | 17.78 | 17.94 | 17.70 | 17.72 | 889,600 | -0.11(-0.62%) |
Feb 19, 2020 | 17.96 | 18.00 | 17.77 | 17.83 | 500,789 | -0.07(-0.39%) |
Feb 18, 2020 | 17.78 | 17.92 | 17.78 | 17.90 | 393,406 | -0.06(-0.33%) |
Feb 14, 2020 | 17.94 | 18.00 | 17.86 | 17.96 | 433,000 | -0.01(-0.06%) |
Feb 13, 2020 | 17.97 | 18.18 | 17.91 | 17.97 | 501,302 | -0.12(-0.66%) |
Feb 12, 2020 | 17.96 | 18.11 | 17.86 | 18.09 | 630,264 | +0.36(+2.03%) |
Feb 11, 2020 | 17.77 | 17.79 | 17.64 | 17.73 | 606,405 | +0.11(+0.62%) |
Feb 10, 2020 | 17.77 | 17.86 | 17.55 | 17.62 | 678,372 | -0.27(-1.51%) |
Feb 07, 2020 | 17.92 | 18.02 | 17.82 | 17.89 | 623,200 | -0.17(-0.94%) |
Feb 06, 2020 | 18.29 | 18.40 | 18.03 | 18.06 | 540,698 | -0.25(-1.37%) |
Feb 05, 2020 | 18.18 | 18.56 | 18.18 | 18.31 | 905,830 | +0.21(+1.16%) |
Feb 04, 2020 | 17.90 | 18.34 | 17.90 | 18.10 | 880,786 | +0.30(+1.69%) |