Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.49 | 19.54 | 19.19 | 19.19 | 140,201 | -0.35(-1.82%) |
Nov 27, 2020 | 19.30 | 19.62 | 19.30 | 19.55 | 23,727 | +0.24(+1.27%) |
Nov 25, 2020 | 19.33 | 19.41 | 19.22 | 19.30 | 205,492 | -0.19(-0.96%) |
Nov 24, 2020 | 19.30 | 19.53 | 19.30 | 19.49 | 35,552 | +0.28(+1.45%) |
Nov 23, 2020 | 19.35 | 19.35 | 19.17 | 19.21 | 25,830 | +0.00(+0.00%) |
Nov 20, 2020 | 19.17 | 19.29 | 19.17 | 19.21 | 17,088 | +0.08(+0.43%) |
Nov 19, 2020 | 19.02 | 19.17 | 19.00 | 19.13 | 27,846 | +0.11(+0.56%) |
Nov 18, 2020 | 19.17 | 19.18 | 18.98 | 19.02 | 134,210 | -0.15(-0.77%) |
Nov 17, 2020 | 19.10 | 19.21 | 19.06 | 19.17 | 75,285 | +0.05(+0.24%) |
Nov 16, 2020 | 19.12 | 19.20 | 19.08 | 19.12 | 36,476 | +0.13(+0.70%) |
Nov 13, 2020 | 18.93 | 19.04 | 18.87 | 18.99 | 16,761 | +0.29(+1.57%) |
Nov 12, 2020 | 18.78 | 18.90 | 18.65 | 18.70 | 27,320 | -0.09(-0.49%) |
Nov 11, 2020 | 18.74 | 18.79 | 18.58 | 18.79 | 72,977 | +0.18(+0.99%) |
Nov 10, 2020 | 18.71 | 18.71 | 18.49 | 18.61 | 26,591 | -0.18(-0.98%) |
Nov 09, 2020 | 18.90 | 18.99 | 18.71 | 18.79 | 26,619 | +0.20(+1.09%) |
Nov 06, 2020 | 18.47 | 18.59 | 18.45 | 18.59 | 22,421 | +0.11(+0.60%) |
Nov 05, 2020 | 18.41 | 18.53 | 18.34 | 18.48 | 16,046 | +0.42(+2.34%) |
Nov 04, 2020 | 17.84 | 18.15 | 17.81 | 18.05 | 34,560 | +0.50(+2.83%) |
Nov 03, 2020 | 17.38 | 17.63 | 17.38 | 17.56 | 32,777 | +0.31(+1.81%) |
Nov 02, 2020 | 17.06 | 17.26 | 17.06 | 17.25 | 28,096 | +0.27(+1.57%) |
Oct 30, 2020 | 17.08 | 17.14 | 16.91 | 16.98 | 33,958 | -0.19(-1.12%) |
Oct 29, 2020 | 17.07 | 17.25 | 17.04 | 17.17 | 13,267 | +0.18(+1.08%) |
Oct 28, 2020 | 17.16 | 17.16 | 16.97 | 16.99 | 35,778 | -0.50(-2.84%) |
Oct 27, 2020 | 17.57 | 17.61 | 17.47 | 17.48 | 22,781 | -0.03(-0.18%) |
Oct 26, 2020 | 17.63 | 17.69 | 17.43 | 17.52 | 42,452 | -0.29(-1.63%) |
Oct 23, 2020 | 17.81 | 17.85 | 17.73 | 17.81 | 17,196 | +0.06(+0.36%) |
Oct 22, 2020 | 17.75 | 17.81 | 17.62 | 17.74 | 28,894 | -0.10(-0.57%) |
Oct 21, 2020 | 17.91 | 18.00 | 17.78 | 17.84 | 21,933 | -0.06(-0.36%) |
Oct 20, 2020 | 17.88 | 18.01 | 17.88 | 17.91 | 17,051 | +0.21(+1.21%) |
Oct 19, 2020 | 17.83 | 17.92 | 17.64 | 17.69 | 53,481 | -0.09(-0.53%) |
Oct 16, 2020 | 17.85 | 17.93 | 17.79 | 17.79 | 65,849 | +0.10(+0.57%) |
Oct 15, 2020 | 17.67 | 17.72 | 17.61 | 17.69 | 88,792 | -0.27(-1.48%) |
Oct 14, 2020 | 18.07 | 18.10 | 17.95 | 17.95 | 22,489 | -0.09(-0.51%) |
Oct 13, 2020 | 18.11 | 18.17 | 17.94 | 18.04 | 169,164 | -0.19(-1.06%) |
Oct 12, 2020 | 18.17 | 18.25 | 18.11 | 18.24 | 13,045 | +0.17(+0.92%) |
Oct 09, 2020 | 18.02 | 18.08 | 17.98 | 18.07 | 12,516 | +0.19(+1.08%) |
Oct 08, 2020 | 17.82 | 17.96 | 17.81 | 17.88 | 38,655 | +0.14(+0.78%) |
Oct 07, 2020 | 17.77 | 17.78 | 17.65 | 17.74 | 18,979 | +0.20(+1.15%) |
Oct 06, 2020 | 17.67 | 17.77 | 17.53 | 17.54 | 10,631 | -0.04(-0.21%) |
Oct 05, 2020 | 17.46 | 17.60 | 17.46 | 17.58 | 8,319 | +0.21(+1.19%) |
Oct 02, 2020 | 17.23 | 17.47 | 17.23 | 17.37 | 8,925 | -0.09(-0.50%) |
Oct 01, 2020 | 17.41 | 17.52 | 17.39 | 17.46 | 68,858 | +0.19(+1.12%) |
Sep 30, 2020 | 17.22 | 17.36 | 17.18 | 17.26 | 54,315 | +0.06(+0.37%) |
Sep 29, 2020 | 17.07 | 17.20 | 17.03 | 17.20 | 21,489 | +0.13(+0.75%) |
Sep 28, 2020 | 17.17 | 17.19 | 17.06 | 17.07 | 22,422 | +0.15(+0.87%) |
Sep 25, 2020 | 16.80 | 16.95 | 16.66 | 16.92 | 31,999 | +0.04(+0.25%) |
Sep 24, 2020 | 16.87 | 16.95 | 16.72 | 16.88 | 29,520 | -0.11(-0.64%) |
Sep 23, 2020 | 17.21 | 17.27 | 16.99 | 16.99 | 20,208 | -0.26(-1.51%) |
Sep 22, 2020 | 17.22 | 17.29 | 17.12 | 17.25 | 18,296 | -0.00(-0.03%) |
Sep 21, 2020 | 17.16 | 17.31 | 17.03 | 17.26 | 30,503 | -0.42(-2.38%) |
Sep 18, 2020 | 17.89 | 17.89 | 17.62 | 17.68 | 31,443 | -0.15(-0.82%) |
Sep 17, 2020 | 17.58 | 18.12 | 17.58 | 17.82 | 10,718 | +0.07(+0.41%) |
Sep 16, 2020 | 17.89 | 17.92 | 17.75 | 17.75 | 41,512 | -0.04(-0.23%) |
Sep 15, 2020 | 17.33 | 17.85 | 17.33 | 17.79 | 19,379 | +0.19(+1.07%) |
Sep 14, 2020 | 17.59 | 17.66 | 17.56 | 17.60 | 10,908 | +0.22(+1.26%) |
Sep 11, 2020 | 17.46 | 17.51 | 17.32 | 17.38 | 23,582 | +0.18(+1.06%) |
Sep 10, 2020 | 17.56 | 17.60 | 17.20 | 17.20 | 25,825 | -0.27(-1.57%) |
Sep 09, 2020 | 17.46 | 17.55 | 17.42 | 17.48 | 53,248 | +0.23(+1.33%) |
Sep 08, 2020 | 17.22 | 17.46 | 17.17 | 17.25 | 43,662 | -0.38(-2.13%) |
Sep 04, 2020 | 16.76 | 17.69 | 16.76 | 17.62 | 35,265 | -0.05(-0.26%) |
Sep 03, 2020 | 18.00 | 18.05 | 17.50 | 17.67 | 85,632 | -0.45(-2.48%) |
Sep 02, 2020 | 18.08 | 18.14 | 17.92 | 18.12 | 44,580 | +0.20(+1.14%) |
Sep 01, 2020 | 17.86 | 17.96 | 17.85 | 17.91 | 31,954 | +0.16(+0.92%) |
Aug 31, 2020 | 17.81 | 17.81 | 17.70 | 17.75 | 37,992 | -0.17(-0.97%) |
Aug 28, 2020 | 17.81 | 17.92 | 17.79 | 17.92 | 38,649 | +0.18(+1.03%) |
Aug 27, 2020 | 17.92 | 17.92 | 17.61 | 17.74 | 24,675 | -0.05(-0.28%) |
Aug 26, 2020 | 17.66 | 17.84 | 17.65 | 17.79 | 174,642 | +0.15(+0.86%) |
Aug 25, 2020 | 17.59 | 17.67 | 17.55 | 17.64 | 40,185 | +0.19(+1.10%) |
Aug 24, 2020 | 17.53 | 17.56 | 17.45 | 17.45 | 50,188 | +0.20(+1.17%) |
Aug 21, 2020 | 17.21 | 17.29 | 17.17 | 17.25 | 9,717 | -0.02(-0.11%) |
Aug 20, 2020 | 17.10 | 17.36 | 17.09 | 17.27 | 168,510 | +0.01(+0.05%) |
Aug 19, 2020 | 17.39 | 17.45 | 17.25 | 17.26 | 17,935 | -0.16(-0.95%) |
Aug 18, 2020 | 17.38 | 17.48 | 17.35 | 17.42 | 20,484 | +0.10(+0.58%) |
Aug 17, 2020 | 17.30 | 17.38 | 17.30 | 17.32 | 27,802 | +0.19(+1.12%) |
Aug 14, 2020 | 17.19 | 17.25 | 17.13 | 17.13 | 18,997 | -0.20(-1.16%) |
Aug 13, 2020 | 17.36 | 17.42 | 16.82 | 17.33 | 14,391 | +0.03(+0.19%) |
Aug 12, 2020 | 17.23 | 17.34 | 17.18 | 17.30 | 30,832 | +0.16(+0.91%) |
Aug 11, 2020 | 17.20 | 17.26 | 17.08 | 17.14 | 31,169 | +0.10(+0.59%) |
Aug 10, 2020 | 17.08 | 17.08 | 16.99 | 17.04 | 25,063 | -0.04(-0.24%) |
Aug 07, 2020 | 17.03 | 17.09 | 16.94 | 17.08 | 57,537 | -0.12(-0.72%) |
Aug 06, 2020 | 17.19 | 17.26 | 17.07 | 17.21 | 50,375 | -0.01(-0.08%) |
Aug 05, 2020 | 17.16 | 17.23 | 17.13 | 17.22 | 17,544 | +0.24(+1.40%) |
Aug 04, 2020 | 16.88 | 16.98 | 16.84 | 16.98 | 22,488 | +0.10(+0.57%) |
Aug 03, 2020 | 16.75 | 16.92 | 16.75 | 16.89 | 19,617 | +0.30(+1.79%) |
Jul 31, 2020 | 16.72 | 16.72 | 16.49 | 16.59 | 45,855 | -0.09(-0.52%) |
Jul 30, 2020 | 16.61 | 16.73 | 16.49 | 16.67 | 85,676 | -0.12(-0.74%) |
Jul 29, 2020 | 16.73 | 16.85 | 16.69 | 16.80 | 57,167 | +0.11(+0.66%) |
Jul 28, 2020 | 16.68 | 16.72 | 16.59 | 16.69 | 46,717 | +0.04(+0.22%) |
Jul 27, 2020 | 16.56 | 16.69 | 16.53 | 16.65 | 101,105 | +0.07(+0.44%) |
Jul 24, 2020 | 16.48 | 16.60 | 16.36 | 16.58 | 110,162 | -0.16(-0.98%) |
Jul 23, 2020 | 16.88 | 16.94 | 16.68 | 16.74 | 49,412 | -0.12(-0.71%) |
Jul 22, 2020 | 16.83 | 16.92 | 16.80 | 16.86 | 38,432 | -0.05(-0.32%) |
Jul 21, 2020 | 16.92 | 16.95 | 16.82 | 16.92 | 42,309 | +0.21(+1.26%) |
Jul 20, 2020 | 16.54 | 16.78 | 16.54 | 16.71 | 15,924 | +0.24(+1.45%) |
Jul 17, 2020 | 16.45 | 16.51 | 16.39 | 16.47 | 2,152,484 | +0.12(+0.73%) |
Jul 16, 2020 | 16.33 | 16.38 | 16.29 | 16.35 | 106,516 | -0.19(-1.16%) |
Jul 15, 2020 | 16.35 | 16.66 | 16.35 | 16.54 | 274,204 | +0.09(+0.56%) |
Jul 14, 2020 | 16.20 | 16.49 | 16.20 | 16.45 | 24,132 | +0.01(+0.08%) |
Jul 13, 2020 | 16.54 | 16.77 | 16.43 | 16.44 | 22,003 | -0.08(-0.47%) |
Jul 10, 2020 | 16.48 | 16.54 | 16.40 | 16.51 | 26,749 | +0.03(+0.17%) |
Jul 09, 2020 | 16.67 | 16.73 | 16.41 | 16.49 | 28,107 | -0.13(-0.77%) |
Jul 08, 2020 | 16.44 | 16.61 | 16.39 | 16.61 | 77,468 | +0.31(+1.88%) |
Jul 07, 2020 | 16.39 | 16.48 | 16.30 | 16.31 | 25,667 | -0.26(-1.58%) |
Jul 06, 2020 | 16.24 | 16.62 | 16.24 | 16.57 | 47,496 | +0.57(+3.55%) |
Jul 02, 2020 | 15.91 | 16.03 | 15.89 | 16.00 | 25,438 | +0.29(+1.87%) |
Jul 01, 2020 | 15.52 | 15.71 | 15.52 | 15.71 | 29,693 | +0.28(+1.84%) |
Jun 30, 2020 | 15.58 | 15.58 | 15.37 | 15.42 | 40,802 | -0.01(-0.06%) |
Jun 29, 2020 | 15.41 | 15.52 | 15.28 | 15.43 | 35,539 | +0.07(+0.48%) |
Jun 26, 2020 | 15.39 | 15.59 | 15.35 | 15.36 | 56,991 | -0.19(-1.24%) |
Jun 25, 2020 | 15.04 | 15.60 | 15.04 | 15.55 | 30,891 | +0.05(+0.32%) |
Jun 24, 2020 | 15.64 | 15.64 | 15.36 | 15.50 | 20,983 | -0.27(-1.73%) |
Jun 23, 2020 | 15.66 | 15.89 | 15.66 | 15.78 | 38,694 | +0.18(+1.17%) |
Jun 22, 2020 | 15.45 | 15.67 | 15.45 | 15.59 | 26,202 | +0.12(+0.76%) |
Jun 19, 2020 | 15.72 | 15.73 | 15.46 | 15.48 | 97,942 | -0.05(-0.29%) |
Jun 18, 2020 | 15.57 | 15.61 | 15.47 | 15.52 | 262,900 | +0.08(+0.53%) |
Jun 17, 2020 | 15.44 | 15.58 | 15.39 | 15.44 | 39,717 | +0.15(+0.95%) |
Jun 16, 2020 | 15.56 | 15.56 | 15.28 | 15.29 | 36,096 | +0.14(+0.90%) |
Jun 15, 2020 | 14.87 | 15.24 | 14.84 | 15.16 | 32,728 | +0.03(+0.21%) |
Jun 12, 2020 | 15.20 | 15.32 | 14.94 | 15.13 | 71,530 | +0.26(+1.74%) |
Jun 11, 2020 | 15.23 | 15.24 | 14.80 | 14.87 | 28,259 | -0.71(-4.55%) |
Jun 10, 2020 | 15.70 | 15.73 | 15.50 | 15.58 | 65,941 | -0.02(-0.12%) |
Jun 09, 2020 | 15.55 | 15.65 | 15.46 | 15.59 | 46,473 | -0.17(-1.10%) |
Jun 08, 2020 | 15.75 | 15.80 | 15.59 | 15.77 | 103,712 | +0.10(+0.64%) |
Jun 05, 2020 | 15.65 | 15.78 | 15.62 | 15.67 | 384,616 | +0.31(+2.01%) |
Jun 04, 2020 | 15.35 | 15.47 | 15.29 | 15.36 | 92,408 | -0.07(-0.43%) |
Jun 03, 2020 | 15.19 | 15.54 | 15.19 | 15.42 | 82,029 | +0.42(+2.80%) |
Jun 02, 2020 | 14.69 | 15.13 | 14.69 | 15.00 | 99,315 | +0.25(+1.69%) |
Jun 01, 2020 | 14.58 | 14.79 | 14.58 | 14.75 | 100,976 | +0.26(+1.78%) |
May 29, 2020 | 14.22 | 14.53 | 14.22 | 14.50 | 133,817 | +0.23(+1.64%) |
May 28, 2020 | 14.30 | 14.42 | 14.20 | 14.26 | 25,883 | +0.05(+0.38%) |
May 27, 2020 | 14.32 | 14.35 | 14.08 | 14.21 | 115,761 | +0.04(+0.26%) |
May 26, 2020 | 14.25 | 14.30 | 14.17 | 14.17 | 67,857 | +0.49(+3.55%) |
May 22, 2020 | 13.83 | 13.83 | 13.19 | 13.69 | 24,320 | -0.27(-1.91%) |
May 21, 2020 | 14.00 | 14.06 | 13.71 | 13.95 | 88,538 | -0.17(-1.23%) |
May 20, 2020 | 14.16 | 14.24 | 14.00 | 14.13 | 75,232 | +0.13(+0.94%) |
May 19, 2020 | 14.09 | 14.13 | 13.92 | 13.99 | 41,986 | -0.02(-0.13%) |
May 18, 2020 | 13.70 | 14.08 | 13.70 | 14.01 | 77,968 | +0.53(+3.91%) |
May 15, 2020 | 13.37 | 13.53 | 13.37 | 13.49 | 48,531 | -0.11(-0.80%) |
May 14, 2020 | 13.33 | 13.59 | 13.11 | 13.59 | 116,890 | +0.05(+0.40%) |
May 13, 2020 | 13.75 | 13.78 | 13.40 | 13.54 | 324,236 | -0.07(-0.53%) |
May 12, 2020 | 13.84 | 13.89 | 13.61 | 13.61 | 120,612 | -0.18(-1.32%) |
May 11, 2020 | 13.74 | 13.80 | 13.63 | 13.79 | 23,234 | -0.05(-0.39%) |
May 08, 2020 | 13.72 | 13.85 | 13.65 | 13.85 | 83,085 | +0.37(+2.76%) |
May 07, 2020 | 13.50 | 13.56 | 13.43 | 13.48 | 39,713 | +0.05(+0.41%) |
May 06, 2020 | 13.43 | 13.50 | 13.28 | 13.42 | 153,027 | +0.15(+1.16%) |
May 05, 2020 | 13.33 | 13.48 | 13.27 | 13.27 | 68,008 | -0.02(-0.14%) |
May 04, 2020 | 13.19 | 13.29 | 13.09 | 13.29 | 40,425 | +0.15(+1.11%) |
May 01, 2020 | 13.41 | 13.41 | 13.13 | 13.14 | 61,406 | -0.58(-4.24%) |
Apr 30, 2020 | 13.76 | 13.88 | 13.51 | 13.72 | 94,462 | -0.15(-1.11%) |
Apr 29, 2020 | 13.73 | 13.92 | 13.73 | 13.88 | 196,242 | +0.42(+3.13%) |
Apr 28, 2020 | 13.66 | 13.66 | 13.43 | 13.45 | 45,282 | +0.01(+0.05%) |
Apr 27, 2020 | 13.35 | 13.47 | 13.26 | 13.45 | 102,291 | +0.26(+2.00%) |
Apr 24, 2020 | 13.21 | 13.21 | 13.02 | 13.19 | 117,971 | +0.04(+0.28%) |
Apr 23, 2020 | 13.18 | 13.47 | 13.14 | 13.15 | 102,823 | -0.03(-0.21%) |
Apr 22, 2020 | 13.26 | 13.34 | 13.14 | 13.18 | 140,590 | +0.06(+0.49%) |
Apr 21, 2020 | 13.09 | 13.16 | 12.86 | 13.11 | 894,828 | -0.14(-1.03%) |
Apr 20, 2020 | 13.39 | 13.52 | 13.23 | 13.25 | 130,016 | -0.18(-1.35%) |
Apr 17, 2020 | 13.41 | 13.51 | 13.26 | 13.43 | 260,042 | +0.38(+2.92%) |
Apr 16, 2020 | 13.11 | 13.24 | 12.98 | 13.05 | 189,816 | +0.02(+0.14%) |
Apr 15, 2020 | 12.97 | 13.18 | 12.92 | 13.03 | 279,435 | -0.44(-3.25%) |
Apr 14, 2020 | 13.45 | 13.60 | 13.36 | 13.47 | 90,334 | +0.21(+1.58%) |
Apr 13, 2020 | 13.13 | 13.28 | 12.99 | 13.26 | 441,026 | -0.02(-0.17%) |
Apr 09, 2020 | 13.17 | 13.36 | 13.10 | 13.28 | 110,267 | +0.31(+2.41%) |
Apr 08, 2020 | 12.87 | 13.06 | 12.76 | 12.97 | 87,320 | +0.12(+0.92%) |
Apr 07, 2020 | 13.09 | 13.18 | 12.79 | 12.85 | 349,666 | +0.18(+1.44%) |
Apr 06, 2020 | 12.49 | 12.72 | 12.40 | 12.67 | 331,800 | +0.64(+5.29%) |
Apr 03, 2020 | 12.22 | 12.27 | 11.99 | 12.03 | 133,377 | -0.26(-2.14%) |
Apr 02, 2020 | 11.82 | 12.40 | 11.82 | 12.29 | 1,086,415 | +0.27(+2.27%) |
Apr 01, 2020 | 12.14 | 12.42 | 12.02 | 12.02 | 368,556 | -0.44(-3.50%) |
Mar 31, 2020 | 12.67 | 12.74 | 12.46 | 12.46 | 1,167,799 | -0.07(-0.58%) |
Mar 30, 2020 | 12.19 | 12.59 | 12.19 | 12.53 | 460,821 | +0.13(+1.03%) |
Mar 27, 2020 | 12.52 | 12.72 | 12.00 | 12.40 | 234,621 | -0.64(-4.91%) |
Mar 26, 2020 | 12.57 | 13.14 | 12.53 | 13.04 | 161,026 | +0.36(+2.82%) |
Mar 25, 2020 | 11.84 | 12.73 | 11.84 | 12.69 | 327,577 | +0.81(+6.79%) |
Mar 24, 2020 | 11.70 | 12.07 | 11.51 | 11.88 | 287,440 | +1.05(+9.71%) |
Mar 23, 2020 | 11.05 | 11.30 | 10.57 | 10.83 | 163,866 | -0.29(-2.61%) |
Mar 20, 2020 | 11.61 | 11.98 | 11.12 | 11.12 | 435,681 | +0.04(+0.33%) |
Mar 19, 2020 | 10.58 | 11.42 | 10.57 | 11.08 | 251,801 | +0.38(+3.56%) |
Mar 18, 2020 | 11.17 | 11.46 | 10.29 | 10.70 | 348,971 | -1.30(-10.87%) |
Mar 17, 2020 | 11.64 | 12.20 | 11.46 | 12.01 | 527,640 | +0.47(+4.08%) |
Mar 16, 2020 | 10.78 | 12.44 | 10.04 | 11.54 | 312,539 | -1.88(-13.99%) |
Mar 13, 2020 | 13.52 | 13.86 | 12.63 | 13.41 | 415,045 | +1.28(+10.53%) |
Mar 12, 2020 | 13.10 | 13.10 | 10.91 | 12.13 | 734,196 | -2.36(-16.26%) |
Mar 11, 2020 | 15.18 | 15.24 | 14.17 | 14.49 | 319,379 | -1.10(-7.04%) |
Mar 10, 2020 | 15.35 | 15.59 | 14.97 | 15.59 | 1,157,122 | +0.85(+5.78%) |
Mar 09, 2020 | 15.08 | 15.22 | 13.39 | 14.73 | 111,033 | -1.55(-9.52%) |
Mar 06, 2020 | 16.12 | 16.43 | 16.02 | 16.28 | 115,872 | -0.40(-2.39%) |
Mar 05, 2020 | 17.12 | 17.16 | 16.57 | 16.68 | 202,642 | -0.73(-4.21%) |
Mar 04, 2020 | 17.43 | 17.50 | 17.19 | 17.42 | 462,034 | +0.33(+1.91%) |
Mar 03, 2020 | 17.32 | 17.78 | 17.02 | 17.09 | 368,227 | -0.22(-1.26%) |
Mar 02, 2020 | 16.97 | 17.31 | 16.82 | 17.31 | 811,005 | +0.76(+4.60%) |
Feb 28, 2020 | 16.51 | 16.84 | 16.35 | 16.55 | 719,956 | -0.42(-2.46%) |
Feb 27, 2020 | 17.18 | 17.59 | 16.96 | 16.96 | 110,280 | -0.55(-3.16%) |
Feb 26, 2020 | 17.76 | 17.97 | 17.46 | 17.52 | 103,933 | -0.12(-0.67%) |
Feb 25, 2020 | 18.15 | 18.15 | 17.55 | 17.63 | 80,221 | -0.36(-2.01%) |
Feb 24, 2020 | 17.90 | 18.20 | 17.84 | 18.00 | 118,268 | -0.88(-4.66%) |
Feb 21, 2020 | 18.80 | 18.94 | 18.73 | 18.88 | 77,689 | -0.05(-0.29%) |
Feb 20, 2020 | 19.06 | 19.12 | 18.87 | 18.93 | 29,625 | -0.25(-1.32%) |
Feb 19, 2020 | 19.14 | 19.24 | 19.12 | 19.18 | 117,325 | +0.20(+1.05%) |
Feb 18, 2020 | 19.05 | 19.10 | 18.98 | 18.98 | 19,763 | -0.21(-1.09%) |
Feb 14, 2020 | 19.27 | 19.31 | 19.14 | 19.19 | 54,184 | -0.01(-0.07%) |
Feb 13, 2020 | 19.16 | 19.25 | 19.13 | 19.21 | 36,193 | -0.10(-0.54%) |
Feb 12, 2020 | 19.21 | 19.32 | 19.14 | 19.31 | 83,763 | +0.30(+1.57%) |
Feb 11, 2020 | 18.65 | 19.08 | 18.65 | 19.01 | 78,394 | +0.27(+1.45%) |
Feb 10, 2020 | 18.74 | 18.83 | 18.63 | 18.74 | 105,349 | -0.01(-0.05%) |
Feb 07, 2020 | 18.94 | 18.95 | 18.75 | 18.75 | 58,819 | -0.43(-2.27%) |
Feb 06, 2020 | 19.39 | 19.41 | 19.11 | 19.18 | 176,108 | -0.10(-0.52%) |
Feb 05, 2020 | 19.41 | 19.42 | 19.27 | 19.28 | 59,793 | +0.14(+0.76%) |
Feb 04, 2020 | 19.24 | 19.31 | 19.13 | 19.14 | 45,904 | +0.20(+1.08%) |
Feb 03, 2020 | 18.79 | 19.00 | 18.79 | 18.93 | 35,590 | +0.36(+1.93%) |
Jan 31, 2020 | 18.74 | 18.88 | 18.58 | 18.58 | 208,350 | -0.43(-2.29%) |
Jan 30, 2020 | 18.81 | 19.04 | 18.72 | 19.01 | 51,216 | -0.17(-0.90%) |
Jan 29, 2020 | 19.36 | 19.38 | 19.18 | 19.18 | 245,948 | -0.16(-0.81%) |
Jan 28, 2020 | 19.13 | 19.36 | 19.08 | 19.34 | 40,847 | +0.36(+1.87%) |
Jan 27, 2020 | 19.07 | 19.11 | 18.96 | 18.98 | 39,871 | -0.65(-3.32%) |
Jan 24, 2020 | 19.76 | 19.76 | 19.53 | 19.64 | 49,328 | -0.11(-0.56%) |
Jan 23, 2020 | 19.63 | 19.79 | 19.49 | 19.75 | 124,293 | +0.06(+0.28%) |
Jan 22, 2020 | 19.81 | 19.84 | 19.67 | 19.69 | 43,440 | +0.05(+0.28%) |
Jan 21, 2020 | 19.86 | 19.86 | 19.61 | 19.64 | 66,591 | -0.16(-0.82%) |
Jan 17, 2020 | 19.67 | 19.80 | 19.62 | 19.80 | 94,574 | +0.22(+1.11%) |
Jan 16, 2020 | 19.61 | 19.63 | 19.48 | 19.58 | 98,363 | +0.03(+0.14%) |
Jan 15, 2020 | 19.59 | 19.67 | 19.49 | 19.56 | 30,615 | -0.06(-0.32%) |
Jan 14, 2020 | 19.54 | 19.66 | 19.52 | 19.62 | 69,684 | +0.09(+0.46%) |
Jan 13, 2020 | 19.36 | 19.56 | 19.36 | 19.53 | 81,909 | +0.11(+0.56%) |
Jan 10, 2020 | 19.56 | 19.61 | 19.35 | 19.42 | 102,188 | -0.01(-0.05%) |
Jan 09, 2020 | 19.35 | 19.46 | 19.35 | 19.43 | 48,800 | +0.02(+0.09%) |
Jan 08, 2020 | 19.30 | 19.46 | 18.95 | 19.41 | 41,997 | +0.10(+0.52%) |
Jan 07, 2020 | 19.21 | 19.36 | 19.11 | 19.31 | 143,450 | +0.05(+0.28%) |
Jan 06, 2020 | 19.21 | 19.34 | 19.18 | 19.26 | 122,659 | -0.01(-0.05%) |
Jan 03, 2020 | 19.27 | 19.45 | 19.27 | 19.27 | 85,083 | -0.35(-1.80%) |
Jan 02, 2020 | 19.40 | 19.62 | 19.38 | 19.62 | 78,544 | +0.29(+1.50%) |
Dec 31, 2019 | 19.40 | 19.40 | 19.10 | 19.33 | 44,804 | +0.05(+0.23%) |
Dec 30, 2019 | 19.35 | 19.35 | 19.20 | 19.28 | 31,410 | +0.02(+0.09%) |
Dec 27, 2019 | 19.35 | 19.39 | 19.21 | 19.27 | 48,335 | +0.11(+0.59%) |
Dec 26, 2019 | 19.11 | 19.22 | 19.05 | 19.15 | 18,331 | +0.19(+1.03%) |
Dec 24, 2019 | 19.06 | 19.08 | 18.96 | 18.96 | 19,532 | -0.05(-0.25%) |
Dec 23, 2019 | 18.96 | 19.11 | 18.95 | 19.00 | 59,729 | +0.00(+0.01%) |
Dec 20, 2019 | 18.95 | 19.06 | 18.86 | 19.00 | 45,355 | +0.11(+0.58%) |
Dec 19, 2019 | 18.79 | 18.99 | 18.79 | 18.89 | 53,005 | +0.03(+0.17%) |
Dec 18, 2019 | 18.78 | 18.96 | 18.78 | 18.86 | 44,214 | +0.02(+0.12%) |
Dec 17, 2019 | 18.88 | 18.89 | 18.82 | 18.84 | 48,832 | +0.05(+0.24%) |
Dec 16, 2019 | 18.64 | 18.88 | 18.64 | 18.79 | 61,767 | +0.13(+0.68%) |
Dec 13, 2019 | 18.93 | 18.93 | 18.46 | 18.67 | 66,102 | +0.07(+0.37%) |
Dec 12, 2019 | 18.45 | 18.60 | 18.43 | 18.60 | 44,917 | +0.29(+1.56%) |
Dec 11, 2019 | 18.22 | 18.34 | 18.20 | 18.31 | 46,856 | +0.18(+0.98%) |
Dec 10, 2019 | 18.11 | 18.17 | 18.04 | 18.14 | 42,537 | +0.00(+0.00%) |
Dec 09, 2019 | 18.21 | 18.26 | 18.11 | 18.14 | 101,034 | -0.04(-0.24%) |
Dec 06, 2019 | 18.10 | 18.23 | 18.06 | 18.18 | 59,556 | +0.21(+1.17%) |
Dec 05, 2019 | 17.91 | 18.00 | 17.86 | 17.97 | 85,593 | +0.06(+0.34%) |
Dec 04, 2019 | 17.90 | 17.97 | 17.87 | 17.91 | 66,089 | +0.18(+1.03%) |
Dec 03, 2019 | 17.71 | 17.84 | 17.67 | 17.72 | 88,337 | -0.05(-0.30%) |