Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.04 | 14.16 | 13.78 | 13.96 | 655,527 | -0.12(-0.87%) |
Oct 29, 2020 | 13.71 | 14.14 | 13.56 | 14.08 | 788,857 | +0.29(+2.13%) |
Oct 28, 2020 | 14.00 | 14.21 | 13.68 | 13.79 | 468,706 | -0.49(-3.43%) |
Oct 27, 2020 | 14.55 | 14.78 | 14.27 | 14.28 | 361,054 | -0.30(-2.07%) |
Oct 26, 2020 | 14.52 | 14.69 | 14.38 | 14.58 | 701,010 | -0.11(-0.72%) |
Oct 23, 2020 | 14.73 | 14.97 | 14.53 | 14.69 | 278,332 | +0.04(+0.28%) |
Oct 22, 2020 | 14.37 | 14.68 | 14.33 | 14.64 | 361,190 | +0.25(+1.76%) |
Oct 21, 2020 | 14.48 | 14.48 | 14.26 | 14.39 | 451,460 | -0.03(-0.23%) |
Oct 20, 2020 | 14.34 | 14.58 | 14.33 | 14.42 | 515,959 | +0.16(+1.12%) |
Oct 19, 2020 | 14.71 | 14.82 | 14.24 | 14.26 | 355,838 | -0.40(-2.75%) |
Oct 16, 2020 | 14.97 | 15.04 | 14.62 | 14.67 | 474,586 | -0.39(-2.60%) |
Oct 15, 2020 | 14.72 | 15.20 | 14.64 | 15.06 | 294,799 | +0.26(+1.76%) |
Oct 14, 2020 | 14.93 | 15.03 | 14.76 | 14.80 | 218,977 | -0.16(-1.09%) |
Oct 13, 2020 | 15.20 | 15.26 | 14.75 | 14.96 | 512,538 | -0.30(-1.98%) |
Oct 12, 2020 | 15.11 | 15.33 | 15.01 | 15.26 | 327,129 | +0.11(+0.75%) |
Oct 09, 2020 | 15.44 | 15.44 | 15.10 | 15.15 | 306,754 | -0.13(-0.85%) |
Oct 08, 2020 | 15.26 | 15.41 | 15.14 | 15.28 | 567,986 | +0.07(+0.48%) |
Oct 07, 2020 | 15.36 | 15.41 | 15.12 | 15.21 | 538,420 | -0.06(-0.37%) |
Oct 06, 2020 | 15.44 | 15.64 | 15.17 | 15.26 | 1,128,242 | -0.03(-0.21%) |
Oct 05, 2020 | 15.55 | 15.67 | 15.14 | 15.30 | 353,487 | -0.17(-1.11%) |
Oct 02, 2020 | 14.68 | 15.55 | 14.59 | 15.47 | 661,407 | +0.62(+4.18%) |
Oct 01, 2020 | 14.60 | 14.86 | 14.46 | 14.85 | 573,065 | +0.32(+2.22%) |
Sep 30, 2020 | 14.51 | 14.88 | 14.37 | 14.53 | 735,481 | +0.12(+0.82%) |
Sep 29, 2020 | 14.65 | 14.68 | 14.15 | 14.41 | 859,988 | -0.33(-2.22%) |
Sep 28, 2020 | 14.11 | 14.85 | 14.11 | 14.73 | 1,257,095 | +0.83(+5.93%) |
Sep 25, 2020 | 13.73 | 13.95 | 13.42 | 13.91 | 3,015,384 | +0.21(+1.56%) |
Sep 24, 2020 | 13.98 | 14.12 | 13.64 | 13.70 | 2,140,125 | -0.36(-2.58%) |
Sep 23, 2020 | 14.91 | 15.01 | 14.04 | 14.06 | 1,112,630 | -0.87(-5.83%) |
Sep 22, 2020 | 14.92 | 15.22 | 14.86 | 14.93 | 457,479 | +0.03(+0.22%) |
Sep 21, 2020 | 14.73 | 15.12 | 14.50 | 14.89 | 1,102,718 | -0.07(-0.48%) |
Sep 18, 2020 | 15.32 | 15.32 | 14.85 | 14.97 | 1,996,801 | -0.14(-0.91%) |
Sep 17, 2020 | 15.16 | 15.16 | 14.87 | 15.10 | 550,389 | -0.18(-1.16%) |
Sep 16, 2020 | 15.57 | 15.69 | 15.27 | 15.28 | 570,200 | -0.23(-1.50%) |
Sep 15, 2020 | 15.50 | 15.63 | 15.46 | 15.52 | 650,129 | +0.10(+0.63%) |
Sep 14, 2020 | 15.19 | 15.48 | 15.10 | 15.42 | 1,060,899 | +0.36(+2.41%) |
Sep 11, 2020 | 15.40 | 15.40 | 14.93 | 15.06 | 697,893 | -0.35(-2.25%) |
Sep 10, 2020 | 15.61 | 15.89 | 15.33 | 15.40 | 1,330,150 | -0.14(-0.88%) |
Sep 09, 2020 | 15.45 | 15.60 | 15.03 | 15.54 | 2,747,809 | +0.18(+1.15%) |
Sep 08, 2020 | 15.70 | 15.70 | 15.36 | 15.36 | 1,026,652 | -0.31(-2.00%) |
Sep 04, 2020 | 16.23 | 16.33 | 15.56 | 15.68 | 761,981 | -0.45(-2.80%) |
Sep 03, 2020 | 16.22 | 16.51 | 15.93 | 16.13 | 655,547 | -0.04(-0.25%) |
Sep 02, 2020 | 15.68 | 16.21 | 15.43 | 16.17 | 575,861 | +0.67(+4.31%) |
Sep 01, 2020 | 15.43 | 15.51 | 15.16 | 15.50 | 509,001 | -0.10(-0.62%) |
Aug 31, 2020 | 15.62 | 15.68 | 15.33 | 15.60 | 844,672 | -0.08(-0.51%) |
Aug 28, 2020 | 15.69 | 15.69 | 15.40 | 15.68 | 448,370 | +0.10(+0.67%) |
Aug 27, 2020 | 15.24 | 15.70 | 15.21 | 15.57 | 390,464 | +0.39(+2.55%) |
Aug 26, 2020 | 15.40 | 15.47 | 15.04 | 15.18 | 386,020 | -0.20(-1.31%) |
Aug 25, 2020 | 15.46 | 15.50 | 15.20 | 15.39 | 547,483 | -0.06(-0.42%) |
Aug 24, 2020 | 15.33 | 15.46 | 15.07 | 15.45 | 373,796 | +0.15(+0.97%) |
Aug 21, 2020 | 15.18 | 15.32 | 15.02 | 15.30 | 507,615 | +0.20(+1.31%) |
Aug 20, 2020 | 14.55 | 15.21 | 14.54 | 15.10 | 736,932 | +0.48(+3.30%) |
Aug 19, 2020 | 15.11 | 15.14 | 14.61 | 14.62 | 540,655 | -0.50(-3.30%) |
Aug 18, 2020 | 15.19 | 15.19 | 14.82 | 15.12 | 460,265 | -0.06(-0.37%) |
Aug 17, 2020 | 15.13 | 15.30 | 15.01 | 15.18 | 628,670 | +0.03(+0.21%) |
Aug 14, 2020 | 15.14 | 15.36 | 15.02 | 15.14 | 478,924 | -0.02(-0.11%) |
Aug 13, 2020 | 15.52 | 15.66 | 15.13 | 15.16 | 588,588 | -0.45(-2.89%) |
Aug 12, 2020 | 15.52 | 15.66 | 15.29 | 15.61 | 1,041,004 | +0.32(+2.11%) |
Aug 11, 2020 | 15.52 | 15.63 | 15.15 | 15.29 | 910,204 | +0.00(+0.00%) |
Aug 10, 2020 | 15.39 | 15.61 | 15.17 | 15.29 | 736,542 | +0.14(+0.96%) |
Aug 07, 2020 | 14.34 | 15.42 | 14.34 | 15.14 | 858,610 | +0.18(+1.18%) |
Aug 06, 2020 | 14.60 | 15.16 | 14.52 | 14.97 | 1,095,672 | +0.41(+2.85%) |
Aug 05, 2020 | 14.55 | 14.67 | 14.34 | 14.55 | 1,091,764 | +0.08(+0.53%) |
Aug 04, 2020 | 14.49 | 14.65 | 14.33 | 14.48 | 946,040 | -0.05(-0.33%) |
Aug 03, 2020 | 14.98 | 15.02 | 14.19 | 14.52 | 1,071,549 | +0.02(+0.11%) |
Jul 31, 2020 | 14.49 | 14.53 | 14.07 | 14.51 | 1,167,129 | -0.06(-0.44%) |
Jul 30, 2020 | 14.36 | 14.64 | 14.28 | 14.57 | 425,369 | -0.02(-0.17%) |
Jul 29, 2020 | 14.23 | 14.61 | 14.14 | 14.60 | 528,791 | +0.47(+3.30%) |
Jul 28, 2020 | 13.82 | 14.28 | 13.82 | 14.13 | 311,696 | +0.15(+1.09%) |
Jul 27, 2020 | 13.72 | 14.00 | 13.53 | 13.98 | 508,658 | +0.26(+1.88%) |
Jul 24, 2020 | 14.03 | 14.06 | 13.66 | 13.72 | 483,643 | -0.37(-2.63%) |
Jul 23, 2020 | 14.00 | 14.24 | 13.77 | 14.09 | 657,092 | +0.08(+0.57%) |
Jul 22, 2020 | 13.32 | 14.01 | 13.31 | 14.01 | 503,305 | +0.54(+4.00%) |
Jul 21, 2020 | 13.67 | 13.75 | 13.39 | 13.47 | 310,214 | +0.06(+0.42%) |
Jul 20, 2020 | 13.65 | 13.68 | 13.37 | 13.41 | 666,786 | -0.35(-2.57%) |
Jul 17, 2020 | 13.39 | 13.80 | 13.24 | 13.77 | 467,373 | +0.35(+2.64%) |
Jul 16, 2020 | 13.47 | 13.52 | 13.26 | 13.41 | 728,302 | -0.10(-0.74%) |
Jul 15, 2020 | 13.41 | 13.57 | 13.26 | 13.51 | 2,159,784 | +0.21(+1.54%) |
Jul 14, 2020 | 13.19 | 13.44 | 13.10 | 13.31 | 571,461 | +0.14(+1.10%) |
Jul 13, 2020 | 13.66 | 13.66 | 13.14 | 13.16 | 1,007,519 | -0.27(-1.98%) |
Jul 10, 2020 | 13.12 | 13.49 | 13.12 | 13.43 | 1,289,220 | +0.29(+2.21%) |
Jul 09, 2020 | 13.28 | 13.38 | 12.99 | 13.14 | 1,797,965 | -0.15(-1.15%) |
Jul 08, 2020 | 13.69 | 13.78 | 13.27 | 13.29 | 1,252,517 | -0.40(-2.94%) |
Jul 07, 2020 | 13.78 | 13.86 | 13.47 | 13.70 | 1,710,973 | -0.28(-2.02%) |
Jul 06, 2020 | 14.10 | 14.18 | 13.77 | 13.98 | 678,457 | +0.28(+2.06%) |
Jul 02, 2020 | 14.19 | 14.42 | 13.54 | 13.70 | 1,515,765 | -0.19(-1.39%) |
Jul 01, 2020 | 13.76 | 14.35 | 13.74 | 13.89 | 2,307,002 | +0.07(+0.52%) |
Jun 30, 2020 | 13.83 | 14.35 | 13.41 | 13.82 | 2,631,821 | -0.01(-0.06%) |
Jun 29, 2020 | 13.89 | 13.96 | 13.54 | 13.82 | 1,649,540 | +0.10(+0.70%) |
Jun 26, 2020 | 13.81 | 14.02 | 13.70 | 13.73 | 3,843,086 | -0.20(-1.42%) |
Jun 25, 2020 | 13.34 | 13.97 | 13.33 | 13.93 | 1,038,999 | +0.45(+3.36%) |
Jun 24, 2020 | 14.11 | 14.28 | 13.02 | 13.47 | 1,448,168 | -0.92(-6.39%) |
Jun 23, 2020 | 14.76 | 14.76 | 14.39 | 14.39 | 594,345 | -0.17(-1.14%) |
Jun 22, 2020 | 14.43 | 14.66 | 14.31 | 14.56 | 1,275,050 | +0.10(+0.71%) |
Jun 19, 2020 | 14.99 | 15.24 | 14.40 | 14.46 | 5,288,323 | -0.75(-4.91%) |
Jun 18, 2020 | 15.08 | 15.43 | 14.93 | 15.20 | 1,505,409 | -0.12(-0.78%) |
Jun 17, 2020 | 15.83 | 15.83 | 15.23 | 15.32 | 1,174,763 | -0.08(-0.52%) |
Jun 16, 2020 | 15.58 | 15.84 | 15.03 | 15.40 | 1,446,810 | +0.24(+1.57%) |
Jun 15, 2020 | 14.34 | 15.35 | 14.31 | 15.16 | 2,100,594 | +0.27(+1.81%) |
Jun 12, 2020 | 15.01 | 15.01 | 14.37 | 14.89 | 890,608 | +0.60(+4.16%) |
Jun 11, 2020 | 14.80 | 15.22 | 14.22 | 14.30 | 1,001,583 | -1.46(-9.27%) |
Jun 10, 2020 | 15.94 | 16.48 | 15.31 | 15.76 | 826,325 | -0.33(-2.07%) |
Jun 09, 2020 | 16.10 | 16.47 | 15.85 | 16.09 | 986,849 | -0.45(-2.73%) |
Jun 08, 2020 | 16.21 | 16.70 | 16.04 | 16.54 | 770,914 | +0.68(+4.30%) |
Jun 05, 2020 | 16.26 | 16.73 | 15.68 | 15.86 | 1,216,630 | +0.16(+1.01%) |
Jun 04, 2020 | 15.47 | 15.92 | 15.24 | 15.70 | 930,488 | +0.10(+0.61%) |
Jun 03, 2020 | 15.36 | 15.89 | 15.36 | 15.61 | 1,081,097 | +0.56(+3.69%) |
Jun 02, 2020 | 15.35 | 15.46 | 14.99 | 15.05 | 965,191 | -0.06(-0.42%) |
Jun 01, 2020 | 15.32 | 15.32 | 14.95 | 15.12 | 1,462,588 | +0.33(+2.25%) |
May 29, 2020 | 14.87 | 15.21 | 14.75 | 14.78 | 1,415,369 | -0.56(-3.62%) |
May 28, 2020 | 16.08 | 16.08 | 15.26 | 15.34 | 733,570 | -0.37(-2.32%) |
May 27, 2020 | 15.59 | 15.93 | 15.39 | 15.70 | 1,260,635 | +0.42(+2.75%) |
May 26, 2020 | 15.76 | 15.86 | 15.21 | 15.28 | 523,197 | +0.35(+2.34%) |
May 22, 2020 | 14.69 | 14.95 | 14.42 | 14.93 | 497,036 | +0.36(+2.45%) |
May 21, 2020 | 14.35 | 14.81 | 14.30 | 14.58 | 451,724 | +0.16(+1.10%) |
May 20, 2020 | 15.10 | 15.12 | 14.37 | 14.42 | 604,315 | -0.28(-1.89%) |
May 19, 2020 | 14.75 | 14.97 | 14.43 | 14.70 | 660,607 | -0.13(-0.86%) |
May 18, 2020 | 13.48 | 15.12 | 13.48 | 14.82 | 1,306,425 | +1.90(+14.74%) |
May 15, 2020 | 12.97 | 13.21 | 12.63 | 12.92 | 2,297,156 | -0.09(-0.67%) |
May 14, 2020 | 12.74 | 13.05 | 12.23 | 13.01 | 1,039,096 | +0.00(+0.03%) |
May 13, 2020 | 13.33 | 13.64 | 12.97 | 13.00 | 1,081,483 | -0.50(-3.67%) |
May 12, 2020 | 14.12 | 14.12 | 13.16 | 13.50 | 1,295,530 | -0.49(-3.52%) |
May 11, 2020 | 13.58 | 14.11 | 13.35 | 13.99 | 1,088,676 | +0.09(+0.63%) |
May 08, 2020 | 13.02 | 13.95 | 12.70 | 13.90 | 845,869 | +1.29(+10.26%) |
May 07, 2020 | 12.62 | 13.20 | 12.47 | 12.61 | 483,758 | +0.17(+1.37%) |
May 06, 2020 | 12.84 | 13.07 | 12.37 | 12.44 | 740,670 | -0.50(-3.83%) |
May 05, 2020 | 12.73 | 13.20 | 12.70 | 12.93 | 630,374 | +0.41(+3.26%) |
May 04, 2020 | 12.32 | 12.62 | 12.02 | 12.53 | 539,079 | +0.06(+0.48%) |
May 01, 2020 | 12.59 | 12.90 | 12.03 | 12.47 | 606,046 | -0.61(-4.67%) |
Apr 30, 2020 | 13.20 | 13.21 | 12.67 | 13.08 | 953,691 | -0.54(-3.96%) |
Apr 29, 2020 | 13.49 | 13.85 | 13.03 | 13.62 | 727,786 | +1.06(+8.47%) |
Apr 28, 2020 | 12.50 | 12.84 | 12.32 | 12.55 | 745,168 | +0.44(+3.67%) |
Apr 27, 2020 | 12.06 | 12.28 | 11.89 | 12.11 | 814,909 | +0.20(+1.67%) |
Apr 24, 2020 | 12.05 | 12.19 | 11.80 | 11.91 | 1,018,521 | -0.14(-1.18%) |
Apr 23, 2020 | 12.31 | 12.49 | 11.84 | 12.05 | 604,150 | -0.21(-1.68%) |
Apr 22, 2020 | 12.67 | 12.85 | 12.24 | 12.26 | 632,808 | -0.08(-0.64%) |
Apr 21, 2020 | 12.55 | 12.71 | 12.08 | 12.34 | 670,666 | -0.64(-4.95%) |
Apr 20, 2020 | 13.42 | 13.63 | 12.83 | 12.98 | 863,047 | -0.70(-5.10%) |
Apr 17, 2020 | 13.87 | 14.11 | 13.55 | 13.68 | 815,876 | +0.42(+3.17%) |
Apr 16, 2020 | 14.00 | 14.03 | 13.16 | 13.26 | 1,112,808 | -0.73(-5.22%) |
Apr 15, 2020 | 14.06 | 14.30 | 13.74 | 13.99 | 953,614 | -0.70(-4.75%) |
Apr 14, 2020 | 14.73 | 15.47 | 14.61 | 14.69 | 668,121 | +0.39(+2.72%) |
Apr 13, 2020 | 14.37 | 14.77 | 14.02 | 14.30 | 903,556 | -0.61(-4.10%) |
Apr 09, 2020 | 14.33 | 15.08 | 14.21 | 14.91 | 808,944 | +1.06(+7.62%) |
Apr 08, 2020 | 13.12 | 14.09 | 12.71 | 13.85 | 1,318,117 | +1.12(+8.79%) |
Apr 07, 2020 | 12.11 | 13.05 | 12.11 | 12.74 | 1,226,817 | +1.17(+10.16%) |
Apr 06, 2020 | 11.25 | 11.74 | 11.05 | 11.56 | 710,637 | +1.21(+11.73%) |
Apr 03, 2020 | 10.42 | 10.78 | 9.872 | 10.35 | 743,916 | -0.17(-1.66%) |
Apr 02, 2020 | 10.47 | 11.09 | 10.22 | 10.52 | 704,163 | +0.06(+0.53%) |
Apr 01, 2020 | 11.12 | 11.34 | 10.27 | 10.47 | 1,215,388 | -1.27(-10.82%) |
Mar 31, 2020 | 12.34 | 12.47 | 11.18 | 11.74 | 1,974,668 | -0.63(-5.13%) |
Mar 30, 2020 | 12.26 | 12.45 | 11.72 | 12.37 | 1,128,363 | +0.19(+1.56%) |
Mar 27, 2020 | 11.71 | 12.62 | 11.63 | 12.18 | 1,194,564 | -0.06(-0.51%) |
Mar 26, 2020 | 12.23 | 12.86 | 11.38 | 12.24 | 1,674,580 | +0.27(+2.28%) |
Mar 25, 2020 | 11.70 | 13.11 | 11.62 | 11.97 | 1,590,998 | +0.33(+2.82%) |
Mar 24, 2020 | 11.49 | 12.48 | 10.53 | 11.64 | 2,131,271 | +1.00(+9.39%) |
Mar 23, 2020 | 9.978 | 11.01 | 9.057 | 10.64 | 1,752,469 | +0.84(+8.52%) |
Mar 20, 2020 | 10.03 | 11.23 | 9.658 | 9.807 | 2,804,736 | +0.16(+1.70%) |
Mar 19, 2020 | 6.262 | 10.17 | 5.989 | 9.643 | 2,977,792 | +3.40(+54.37%) |
Mar 18, 2020 | 7.183 | 7.464 | 5.590 | 6.246 | 2,276,444 | -1.37(-17.95%) |
Mar 17, 2020 | 8.097 | 8.643 | 7.511 | 7.613 | 2,306,654 | -0.21(-2.69%) |
Mar 16, 2020 | 10.17 | 10.53 | 7.769 | 7.823 | 2,286,120 | -3.46(-30.66%) |
Mar 13, 2020 | 11.52 | 11.63 | 9.690 | 11.28 | 2,276,294 | +0.73(+6.96%) |
Mar 12, 2020 | 12.34 | 12.34 | 10.41 | 10.55 | 2,533,331 | -2.72(-20.48%) |
Mar 11, 2020 | 15.05 | 15.37 | 13.07 | 13.27 | 2,015,863 | -2.10(-13.67%) |
Mar 10, 2020 | 15.16 | 15.39 | 13.52 | 15.37 | 2,364,685 | +0.48(+3.25%) |
Mar 09, 2020 | 16.96 | 16.96 | 14.83 | 14.88 | 1,540,448 | -2.67(-15.21%) |
Mar 06, 2020 | 17.60 | 17.68 | 16.93 | 17.55 | 1,636,427 | -0.31(-1.75%) |
Mar 05, 2020 | 17.58 | 17.93 | 17.42 | 17.86 | 1,008,985 | +0.09(+0.48%) |
Mar 04, 2020 | 17.24 | 17.86 | 17.22 | 17.78 | 726,028 | +0.76(+4.45%) |
Mar 03, 2020 | 16.57 | 17.31 | 16.40 | 17.02 | 1,306,312 | +0.45(+2.73%) |
Mar 02, 2020 | 16.34 | 16.69 | 16.02 | 16.57 | 1,995,422 | +0.27(+1.68%) |
Feb 28, 2020 | 16.48 | 16.76 | 15.98 | 16.30 | 1,840,836 | -0.73(-4.31%) |
Feb 27, 2020 | 17.60 | 17.86 | 17.03 | 17.03 | 907,600 | -0.78(-4.38%) |
Feb 26, 2020 | 17.89 | 18.17 | 17.75 | 17.81 | 670,226 | -0.09(-0.48%) |
Feb 25, 2020 | 18.21 | 18.29 | 17.81 | 17.90 | 1,155,866 | -0.30(-1.63%) |
Feb 24, 2020 | 18.04 | 18.46 | 17.96 | 18.19 | 821,457 | +0.02(+0.13%) |
Feb 21, 2020 | 18.33 | 18.35 | 17.62 | 18.17 | 2,936,270 | +0.07(+0.39%) |
Feb 20, 2020 | 17.78 | 18.16 | 17.78 | 18.10 | 862,324 | +0.33(+1.85%) |
Feb 19, 2020 | 17.97 | 18.03 | 17.69 | 17.77 | 787,740 | -0.23(-1.30%) |
Feb 18, 2020 | 18.22 | 18.23 | 17.87 | 18.00 | 768,503 | -0.13(-0.73%) |
Feb 14, 2020 | 17.89 | 18.19 | 17.89 | 18.14 | 818,661 | +0.33(+1.84%) |
Feb 13, 2020 | 17.84 | 17.96 | 17.65 | 17.81 | 1,147,395 | +0.01(+0.04%) |
Feb 12, 2020 | 17.83 | 17.84 | 17.54 | 17.80 | 2,167,568 | -0.02(-0.13%) |
Feb 11, 2020 | 17.91 | 18.02 | 17.78 | 17.83 | 1,267,310 | -0.06(-0.35%) |
Feb 10, 2020 | 17.72 | 17.98 | 17.69 | 17.89 | 851,879 | +0.16(+0.92%) |
Feb 07, 2020 | 17.75 | 17.93 | 17.67 | 17.72 | 1,161,905 | +0.02(+0.13%) |
Feb 06, 2020 | 17.62 | 17.84 | 17.51 | 17.70 | 1,042,501 | +0.17(+0.98%) |
Feb 05, 2020 | 17.49 | 17.66 | 17.42 | 17.53 | 1,296,588 | +0.02(+0.09%) |
Feb 04, 2020 | 17.43 | 17.53 | 17.31 | 17.51 | 485,046 | +0.15(+0.85%) |
Feb 03, 2020 | 17.38 | 17.45 | 17.25 | 17.36 | 1,153,465 | +0.05(+0.27%) |
Jan 31, 2020 | 17.37 | 17.46 | 17.26 | 17.32 | 2,280,137 | -0.07(-0.40%) |
Jan 30, 2020 | 17.28 | 17.48 | 17.18 | 17.39 | 3,762,345 | +0.10(+0.59%) |
Jan 29, 2020 | 17.19 | 17.33 | 17.14 | 17.29 | 2,207,509 | +0.09(+0.54%) |
Jan 28, 2020 | 17.13 | 17.34 | 17.09 | 17.19 | 614,728 | +0.07(+0.41%) |
Jan 27, 2020 | 16.99 | 17.15 | 16.90 | 17.12 | 2,196,346 | +0.05(+0.27%) |
Jan 24, 2020 | 17.18 | 17.27 | 17.02 | 17.08 | 2,249,911 | -0.10(-0.59%) |
Jan 23, 2020 | 16.99 | 17.28 | 16.86 | 17.18 | 1,991,406 | +0.14(+0.82%) |
Jan 22, 2020 | 17.06 | 17.09 | 16.86 | 17.04 | 2,530,527 | -0.03(-0.18%) |
Jan 21, 2020 | 16.65 | 17.19 | 16.62 | 17.07 | 1,772,566 | +0.43(+2.58%) |
Jan 17, 2020 | 16.71 | 16.78 | 16.54 | 16.64 | 1,176,506 | -0.03(-0.19%) |
Jan 16, 2020 | 16.50 | 16.77 | 16.39 | 16.67 | 1,075,127 | +0.19(+1.14%) |
Jan 15, 2020 | 16.23 | 16.56 | 16.18 | 16.48 | 1,267,059 | +0.32(+1.98%) |
Jan 14, 2020 | 16.13 | 16.17 | 15.99 | 16.16 | 832,036 | -0.07(-0.43%) |
Jan 13, 2020 | 15.98 | 16.25 | 15.87 | 16.23 | 641,153 | +0.28(+1.79%) |
Jan 10, 2020 | 15.75 | 16.00 | 15.65 | 15.95 | 1,105,039 | +0.17(+1.09%) |
Jan 09, 2020 | 15.88 | 15.98 | 15.75 | 15.78 | 1,040,351 | -0.12(-0.76%) |
Jan 08, 2020 | 15.76 | 15.97 | 15.69 | 15.90 | 824,790 | +0.17(+1.09%) |
Jan 07, 2020 | 15.87 | 16.06 | 15.64 | 15.72 | 1,192,675 | -0.39(-2.42%) |
Jan 06, 2020 | 16.02 | 16.23 | 15.99 | 16.12 | 902,254 | +0.05(+0.29%) |
Jan 03, 2020 | 15.72 | 16.12 | 15.69 | 16.07 | 1,096,458 | +0.30(+1.93%) |
Jan 02, 2020 | 16.11 | 16.12 | 15.65 | 15.76 | 911,898 | -0.34(-2.13%) |
Dec 31, 2019 | 15.94 | 16.15 | 15.79 | 16.11 | 1,249,893 | +0.16(+1.03%) |
Dec 30, 2019 | 15.83 | 15.94 | 15.78 | 15.94 | 744,313 | +0.11(+0.72%) |
Dec 27, 2019 | 15.72 | 15.86 | 15.66 | 15.83 | 664,709 | +0.13(+0.84%) |
Dec 26, 2019 | 15.87 | 15.96 | 15.67 | 15.70 | 513,348 | -0.12(-0.73%) |
Dec 24, 2019 | 15.82 | 15.89 | 15.73 | 15.81 | 886,927 | +0.05(+0.29%) |
Dec 23, 2019 | 15.89 | 15.94 | 15.73 | 15.77 | 994,390 | -0.10(-0.63%) |
Dec 20, 2019 | 16.05 | 16.08 | 15.82 | 15.87 | 3,389,462 | -0.19(-1.20%) |
Dec 19, 2019 | 16.05 | 16.19 | 15.99 | 16.06 | 944,449 | +0.03(+0.19%) |
Dec 18, 2019 | 15.92 | 16.12 | 15.88 | 16.03 | 582,494 | +0.19(+1.22%) |
Dec 17, 2019 | 15.89 | 16.05 | 15.80 | 15.84 | 998,296 | -0.08(-0.49%) |
Dec 16, 2019 | 15.67 | 15.97 | 15.63 | 15.92 | 1,175,176 | +0.24(+1.53%) |
Dec 13, 2019 | 15.85 | 15.92 | 15.49 | 15.68 | 1,293,807 | -0.19(-1.22%) |
Dec 12, 2019 | 16.28 | 16.50 | 15.85 | 15.87 | 1,396,530 | -0.37(-2.28%) |
Dec 11, 2019 | 16.46 | 16.59 | 16.22 | 16.24 | 1,703,188 | -0.29(-1.73%) |
Dec 10, 2019 | 16.69 | 16.76 | 16.36 | 16.53 | 1,366,243 | -0.15(-0.88%) |
Dec 09, 2019 | 16.51 | 16.76 | 16.48 | 16.67 | 1,701,940 | +0.15(+0.91%) |
Dec 06, 2019 | 16.58 | 16.65 | 16.46 | 16.52 | 929,661 | +0.00(+0.02%) |
Dec 05, 2019 | 16.36 | 16.54 | 16.27 | 16.52 | 2,406,127 | +0.19(+1.18%) |
Dec 04, 2019 | 16.26 | 16.53 | 16.26 | 16.32 | 2,112,456 | +0.07(+0.43%) |
Dec 03, 2019 | 16.04 | 16.28 | 15.98 | 16.26 | 1,178,829 | +0.26(+1.64%) |
Dec 02, 2019 | 16.13 | 16.20 | 15.84 | 15.99 | 740,165 | -0.13(-0.81%) |
Nov 29, 2019 | 16.24 | 16.35 | 16.06 | 16.12 | 551,270 | -0.12(-0.76%) |
Nov 27, 2019 | 16.09 | 16.26 | 16.08 | 16.25 | 949,474 | +0.13(+0.81%) |
Nov 26, 2019 | 15.82 | 16.15 | 15.79 | 16.12 | 1,820,078 | +0.32(+2.00%) |
Nov 25, 2019 | 15.49 | 15.86 | 15.49 | 15.80 | 1,331,658 | +0.31(+1.99%) |
Nov 22, 2019 | 15.49 | 15.61 | 15.32 | 15.49 | 1,229,188 | +0.06(+0.40%) |
Nov 21, 2019 | 15.54 | 15.60 | 15.43 | 15.43 | 2,064,816 | -0.16(-1.04%) |
Nov 20, 2019 | 15.76 | 15.81 | 15.54 | 15.59 | 1,653,337 | -0.24(-1.51%) |
Nov 19, 2019 | 15.85 | 16.04 | 15.69 | 15.83 | 1,210,147 | +0.01(+0.05%) |
Nov 18, 2019 | 15.52 | 15.94 | 15.52 | 15.82 | 1,846,668 | +0.29(+1.89%) |
Nov 15, 2019 | 15.17 | 15.54 | 15.10 | 15.53 | 2,331,728 | +0.39(+2.55%) |
Nov 14, 2019 | 15.07 | 15.20 | 15.05 | 15.14 | 1,797,936 | +0.09(+0.56%) |
Nov 13, 2019 | 15.18 | 15.34 | 14.92 | 15.06 | 2,971,999 | -0.17(-1.12%) |
Nov 12, 2019 | 15.79 | 15.82 | 15.17 | 15.23 | 1,870,406 | -0.54(-3.43%) |
Nov 11, 2019 | 15.83 | 16.05 | 15.61 | 15.77 | 1,429,777 | -0.07(-0.44%) |
Nov 08, 2019 | 14.99 | 15.93 | 14.49 | 15.84 | 4,259,555 | -0.74(-4.47%) |
Nov 07, 2019 | 17.34 | 17.41 | 16.40 | 16.58 | 2,496,697 | -0.76(-4.37%) |
Nov 06, 2019 | 17.56 | 17.62 | 17.27 | 17.34 | 846,415 | -0.14(-0.80%) |
Nov 05, 2019 | 17.97 | 18.14 | 17.46 | 17.48 | 806,760 | -0.54(-3.00%) |
Nov 04, 2019 | 18.47 | 18.53 | 17.96 | 18.02 | 1,009,330 | -0.42(-2.30%) |