Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.67 | 17.75 | 17.18 | 17.54 | 755,319 | -0.24(-1.35%) |
Nov 27, 2020 | 18.11 | 18.14 | 17.44 | 17.78 | 265,000 | -0.43(-2.36%) |
Nov 25, 2020 | 18.44 | 18.65 | 17.71 | 18.21 | 514,700 | -0.45(-2.41%) |
Nov 24, 2020 | 17.69 | 18.82 | 17.57 | 18.66 | 806,348 | +0.97(+5.48%) |
Nov 23, 2020 | 17.43 | 17.93 | 17.22 | 17.69 | 442,751 | +0.48(+2.79%) |
Nov 20, 2020 | 17.00 | 17.46 | 16.60 | 17.21 | 407,300 | +0.02(+0.12%) |
Nov 19, 2020 | 16.51 | 17.25 | 16.45 | 17.19 | 521,629 | +0.52(+3.12%) |
Nov 18, 2020 | 17.32 | 17.85 | 16.67 | 16.67 | 547,965 | -0.62(-3.59%) |
Nov 17, 2020 | 17.07 | 17.45 | 16.69 | 17.29 | 745,335 | -0.02(-0.12%) |
Nov 16, 2020 | 16.90 | 17.39 | 16.70 | 17.31 | 580,061 | +0.56(+3.34%) |
Nov 13, 2020 | 16.97 | 17.05 | 16.37 | 16.75 | 577,000 | +0.05(+0.30%) |
Nov 12, 2020 | 17.28 | 17.84 | 16.57 | 16.70 | 987,468 | -0.10(-0.60%) |
Nov 11, 2020 | 16.99 | 17.11 | 16.39 | 16.80 | 754,961 | -0.28(-1.64%) |
Nov 10, 2020 | 17.10 | 17.13 | 16.17 | 17.08 | 1,654,122 | +0.08(+0.47%) |
Nov 09, 2020 | 14.98 | 17.40 | 14.78 | 17.00 | 1,305,105 | +2.71(+18.96%) |
Nov 06, 2020 | 14.20 | 14.41 | 13.96 | 14.29 | 432,100 | +0.15(+1.06%) |
Nov 05, 2020 | 14.12 | 14.48 | 13.72 | 14.14 | 397,322 | +0.06(+0.43%) |
Nov 04, 2020 | 13.23 | 14.54 | 13.23 | 14.08 | 538,216 | +0.76(+5.71%) |
Nov 03, 2020 | 12.99 | 13.42 | 12.67 | 13.32 | 416,629 | +0.43(+3.34%) |
Nov 02, 2020 | 12.64 | 13.12 | 12.55 | 12.89 | 452,583 | +0.46(+3.70%) |
Oct 30, 2020 | 13.21 | 13.21 | 12.22 | 12.43 | 623,000 | -0.64(-4.90%) |
Oct 29, 2020 | 13.24 | 13.37 | 12.85 | 13.07 | 516,093 | -0.23(-1.73%) |
Oct 28, 2020 | 14.04 | 14.35 | 13.30 | 13.30 | 427,084 | -1.05(-7.32%) |
Oct 27, 2020 | 14.35 | 14.90 | 14.22 | 14.35 | 456,490 | +0.07(+0.49%) |
Oct 26, 2020 | 14.39 | 14.63 | 14.12 | 14.28 | 426,500 | -0.33(-2.26%) |
Oct 23, 2020 | 14.77 | 14.89 | 14.44 | 14.61 | 554,900 | -0.06(-0.41%) |
Oct 22, 2020 | 14.09 | 14.68 | 14.04 | 14.67 | 754,027 | +0.65(+4.64%) |
Oct 21, 2020 | 13.41 | 14.07 | 13.27 | 14.02 | 635,658 | +0.68(+5.10%) |
Oct 20, 2020 | 13.17 | 13.42 | 13.00 | 13.34 | 632,243 | +0.33(+2.54%) |
Oct 19, 2020 | 12.98 | 13.12 | 12.75 | 13.01 | 434,653 | +0.15(+1.21%) |
Oct 16, 2020 | 12.39 | 12.87 | 12.34 | 12.86 | 525,600 | +0.40(+3.21%) |
Oct 15, 2020 | 12.25 | 12.47 | 11.78 | 12.46 | 556,959 | +0.29(+2.43%) |
Oct 14, 2020 | 13.01 | 13.09 | 12.16 | 12.16 | 537,508 | -1.00(-7.60%) |
Oct 13, 2020 | 13.54 | 13.54 | 13.11 | 13.16 | 347,423 | -0.47(-3.45%) |
Oct 12, 2020 | 13.72 | 13.89 | 13.35 | 13.63 | 458,800 | +0.02(+0.11%) |
Oct 09, 2020 | 13.60 | 13.72 | 13.30 | 13.62 | 489,800 | +0.19(+1.38%) |
Oct 08, 2020 | 13.14 | 13.45 | 13.14 | 13.43 | 425,091 | +0.36(+2.75%) |
Oct 07, 2020 | 13.37 | 13.50 | 12.94 | 13.07 | 644,880 | -0.22(-1.66%) |
Oct 06, 2020 | 13.50 | 13.84 | 13.28 | 13.29 | 631,690 | -0.03(-0.23%) |
Oct 05, 2020 | 13.06 | 13.50 | 12.92 | 13.32 | 559,164 | +0.33(+2.54%) |
Oct 02, 2020 | 12.90 | 13.24 | 12.84 | 12.99 | 426,400 | -0.18(-1.37%) |
Oct 01, 2020 | 13.19 | 13.30 | 12.95 | 13.17 | 459,756 | +0.13(+1.00%) |
Sep 30, 2020 | 12.87 | 13.23 | 12.80 | 13.04 | 734,434 | +0.30(+2.35%) |
Sep 29, 2020 | 12.67 | 12.78 | 12.38 | 12.74 | 431,202 | +0.08(+0.63%) |
Sep 28, 2020 | 12.66 | 12.86 | 12.51 | 12.66 | 413,175 | +0.22(+1.77%) |
Sep 25, 2020 | 12.06 | 12.45 | 12.05 | 12.44 | 342,000 | +0.34(+2.81%) |
Sep 24, 2020 | 11.95 | 12.33 | 11.76 | 12.10 | 564,817 | +0.05(+0.41%) |
Sep 23, 2020 | 12.73 | 12.87 | 12.03 | 12.05 | 466,658 | -0.61(-4.82%) |
Sep 22, 2020 | 12.66 | 12.85 | 12.43 | 12.66 | 558,432 | +0.08(+0.64%) |
Sep 21, 2020 | 12.68 | 12.81 | 12.24 | 12.58 | 628,064 | -0.35(-2.71%) |
Sep 18, 2020 | 12.69 | 13.00 | 12.35 | 12.93 | 2,393,600 | +0.39(+3.11%) |
Sep 17, 2020 | 12.85 | 12.85 | 12.47 | 12.54 | 511,200 | -0.50(-3.83%) |
Sep 16, 2020 | 13.32 | 13.52 | 12.97 | 13.04 | 604,452 | -0.17(-1.29%) |
Sep 15, 2020 | 13.67 | 13.97 | 13.08 | 13.21 | 652,848 | -0.30(-2.26%) |
Sep 14, 2020 | 13.40 | 13.55 | 13.14 | 13.52 | 809,464 | +0.23(+1.69%) |
Sep 11, 2020 | 13.47 | 13.64 | 13.13 | 13.29 | 603,600 | -0.02(-0.15%) |
Sep 10, 2020 | 13.28 | 13.73 | 13.24 | 13.31 | 594,491 | +0.02(+0.15%) |
Sep 09, 2020 | 12.49 | 13.33 | 12.45 | 13.29 | 748,210 | +0.90(+7.26%) |
Sep 08, 2020 | 12.17 | 12.66 | 11.99 | 12.39 | 572,960 | +0.00(+0.00%) |
Sep 04, 2020 | 12.59 | 12.62 | 11.81 | 12.39 | 485,500 | -0.08(-0.64%) |
Sep 03, 2020 | 13.41 | 13.41 | 12.46 | 12.47 | 690,294 | -1.00(-7.42%) |
Sep 02, 2020 | 13.68 | 13.68 | 13.39 | 13.47 | 613,497 | -0.23(-1.68%) |
Sep 01, 2020 | 13.29 | 13.74 | 13.05 | 13.70 | 1,290,282 | +0.33(+2.47%) |
Aug 31, 2020 | 13.98 | 14.02 | 13.09 | 13.37 | 762,490 | -0.55(-3.95%) |
Aug 28, 2020 | 13.96 | 14.07 | 13.61 | 13.92 | 714,500 | -0.01(-0.07%) |
Aug 27, 2020 | 14.29 | 14.32 | 13.49 | 13.93 | 733,408 | -0.22(-1.55%) |
Aug 26, 2020 | 14.35 | 14.46 | 14.09 | 14.15 | 614,542 | -0.20(-1.39%) |
Aug 25, 2020 | 14.40 | 14.40 | 14.15 | 14.35 | 520,210 | +0.06(+0.46%) |
Aug 24, 2020 | 14.54 | 14.76 | 14.04 | 14.29 | 765,805 | -0.19(-1.28%) |
Aug 21, 2020 | 14.36 | 15.05 | 14.23 | 14.47 | 1,041,400 | +0.13(+0.91%) |
Aug 20, 2020 | 14.09 | 14.51 | 14.04 | 14.34 | 543,710 | +0.07(+0.49%) |
Aug 19, 2020 | 14.25 | 14.67 | 14.02 | 14.27 | 1,069,411 | +0.08(+0.56%) |
Aug 18, 2020 | 14.78 | 15.00 | 13.87 | 14.19 | 1,359,534 | -0.56(-3.80%) |
Aug 17, 2020 | 12.55 | 14.84 | 12.39 | 14.75 | 2,351,388 | +2.09(+16.51%) |
Aug 14, 2020 | 13.58 | 14.44 | 12.06 | 12.66 | 2,821,900 | -0.72(-5.38%) |
Aug 13, 2020 | 13.04 | 13.48 | 12.67 | 13.38 | 1,108,698 | +0.31(+2.37%) |
Aug 12, 2020 | 12.53 | 13.12 | 12.30 | 13.07 | 881,487 | +0.64(+5.15%) |
Aug 11, 2020 | 12.39 | 12.80 | 12.19 | 12.43 | 842,045 | +0.16(+1.30%) |
Aug 10, 2020 | 12.27 | 12.48 | 12.18 | 12.27 | 444,563 | +0.08(+0.66%) |
Aug 07, 2020 | 12.29 | 12.54 | 12.09 | 12.19 | 453,500 | -0.20(-1.61%) |
Aug 06, 2020 | 12.50 | 12.54 | 12.13 | 12.39 | 321,564 | -0.07(-0.56%) |
Aug 05, 2020 | 12.49 | 12.64 | 12.32 | 12.46 | 483,328 | +0.19(+1.55%) |
Aug 04, 2020 | 12.45 | 12.65 | 12.06 | 12.27 | 668,121 | -0.18(-1.45%) |
Aug 03, 2020 | 12.13 | 12.48 | 11.95 | 12.45 | 653,166 | +0.38(+3.15%) |
Jul 31, 2020 | 12.10 | 12.25 | 11.71 | 12.07 | 650,100 | -0.10(-0.82%) |
Jul 30, 2020 | 11.37 | 12.29 | 11.37 | 12.17 | 806,543 | +0.62(+5.37%) |
Jul 29, 2020 | 11.66 | 11.74 | 11.32 | 11.55 | 518,115 | -0.01(-0.09%) |
Jul 28, 2020 | 11.96 | 12.03 | 11.53 | 11.56 | 522,400 | -0.40(-3.38%) |
Jul 27, 2020 | 11.52 | 12.00 | 11.42 | 11.96 | 520,230 | +0.38(+3.32%) |
Jul 24, 2020 | 12.23 | 12.23 | 11.51 | 11.58 | 836,500 | -0.74(-6.01%) |
Jul 23, 2020 | 11.96 | 12.52 | 11.94 | 12.32 | 711,622 | +0.37(+3.10%) |
Jul 22, 2020 | 11.97 | 12.34 | 11.80 | 11.95 | 607,949 | -0.03(-0.25%) |
Jul 21, 2020 | 12.02 | 12.30 | 11.88 | 11.98 | 681,471 | +0.01(+0.08%) |
Jul 20, 2020 | 12.03 | 12.32 | 11.86 | 11.97 | 658,968 | -0.03(-0.25%) |
Jul 17, 2020 | 11.83 | 12.03 | 11.76 | 12.00 | 645,900 | +0.16(+1.35%) |
Jul 16, 2020 | 11.79 | 12.11 | 11.56 | 11.84 | 653,384 | -0.01(-0.08%) |
Jul 15, 2020 | 11.84 | 12.19 | 11.81 | 11.85 | 910,244 | +0.32(+2.78%) |
Jul 14, 2020 | 11.36 | 11.60 | 11.10 | 11.53 | 788,049 | +0.13(+1.14%) |
Jul 13, 2020 | 11.67 | 12.02 | 11.40 | 11.40 | 876,853 | -0.07(-0.61%) |
Jul 10, 2020 | 11.41 | 11.73 | 11.05 | 11.47 | 785,600 | +0.03(+0.26%) |
Jul 09, 2020 | 11.60 | 11.78 | 11.44 | 11.44 | 668,144 | -0.20(-1.72%) |
Jul 08, 2020 | 11.45 | 11.85 | 11.36 | 11.64 | 732,062 | +0.08(+0.69%) |
Jul 07, 2020 | 11.76 | 12.00 | 11.53 | 11.56 | 808,166 | -0.30(-2.53%) |
Jul 06, 2020 | 11.83 | 12.06 | 11.57 | 11.86 | 1,109,194 | +0.28(+2.42%) |
Jul 02, 2020 | 11.48 | 11.97 | 11.41 | 11.58 | 1,213,900 | +0.33(+2.93%) |
Jul 01, 2020 | 11.14 | 11.49 | 11.13 | 11.25 | 1,245,329 | -0.09(-0.79%) |
Jun 30, 2020 | 10.80 | 11.40 | 10.66 | 11.34 | 2,079,039 | +0.32(+2.90%) |
Jun 29, 2020 | 10.80 | 11.16 | 10.58 | 11.02 | 945,059 | +0.33(+3.09%) |
Jun 26, 2020 | 11.01 | 11.08 | 10.62 | 10.69 | 1,292,100 | -0.31(-2.82%) |
Jun 25, 2020 | 11.08 | 11.28 | 10.54 | 11.00 | 1,628,340 | -0.11(-0.99%) |
Jun 24, 2020 | 12.20 | 12.43 | 10.90 | 11.11 | 2,005,252 | -1.15(-9.38%) |
Jun 23, 2020 | 12.65 | 12.75 | 12.22 | 12.26 | 863,214 | -0.22(-1.76%) |
Jun 22, 2020 | 12.22 | 12.66 | 12.05 | 12.48 | 1,405,304 | +0.49(+4.09%) |
Jun 19, 2020 | 13.05 | 13.12 | 11.99 | 11.99 | 4,218,200 | -0.93(-7.20%) |
Jun 18, 2020 | 12.07 | 13.12 | 12.02 | 12.92 | 2,018,116 | +0.71(+5.81%) |
Jun 17, 2020 | 12.62 | 12.73 | 12.17 | 12.21 | 664,301 | -0.35(-2.79%) |
Jun 16, 2020 | 12.93 | 13.05 | 12.14 | 12.56 | 896,679 | -0.15(-1.18%) |
Jun 15, 2020 | 11.98 | 12.80 | 11.67 | 12.71 | 1,241,471 | +0.70(+5.83%) |
Jun 12, 2020 | 12.83 | 12.95 | 11.56 | 12.01 | 2,100,600 | -0.35(-2.83%) |
Jun 11, 2020 | 14.85 | 14.95 | 12.27 | 12.36 | 5,400,224 | -3.27(-20.92%) |
Jun 10, 2020 | 16.16 | 16.25 | 15.21 | 15.63 | 1,020,859 | -0.56(-3.46%) |
Jun 09, 2020 | 16.33 | 16.64 | 16.12 | 16.19 | 746,689 | -0.30(-1.82%) |
Jun 08, 2020 | 16.76 | 16.88 | 16.21 | 16.49 | 958,765 | +0.01(+0.06%) |
Jun 05, 2020 | 16.28 | 16.92 | 16.23 | 16.48 | 1,527,800 | +0.56(+3.52%) |
Jun 04, 2020 | 15.47 | 16.20 | 15.26 | 15.92 | 1,923,554 | +0.42(+2.71%) |
Jun 03, 2020 | 15.50 | 15.80 | 15.38 | 15.50 | 1,389,323 | +0.11(+0.71%) |
Jun 02, 2020 | 15.19 | 15.84 | 15.00 | 15.39 | 1,959,448 | +0.20(+1.32%) |
Jun 01, 2020 | 14.65 | 15.63 | 14.50 | 15.19 | 1,661,292 | +0.66(+4.54%) |
May 29, 2020 | 14.36 | 14.62 | 14.17 | 14.53 | 1,163,000 | +0.12(+0.83%) |
May 28, 2020 | 14.68 | 14.83 | 14.34 | 14.41 | 1,089,078 | -0.18(-1.23%) |
May 27, 2020 | 14.41 | 14.79 | 13.75 | 14.59 | 1,433,371 | +0.32(+2.28%) |
May 26, 2020 | 15.00 | 15.20 | 14.14 | 14.27 | 1,087,689 | -0.46(-3.16%) |
May 22, 2020 | 14.72 | 14.81 | 14.09 | 14.73 | 553,300 | +0.04(+0.27%) |
May 21, 2020 | 14.59 | 15.04 | 14.53 | 14.69 | 538,622 | +0.08(+0.55%) |
May 20, 2020 | 14.82 | 15.18 | 14.47 | 14.61 | 865,976 | +0.12(+0.83%) |
May 19, 2020 | 14.97 | 15.09 | 14.48 | 14.49 | 620,592 | -0.51(-3.40%) |
May 18, 2020 | 15.41 | 15.55 | 14.79 | 15.00 | 821,495 | +0.27(+1.83%) |
May 15, 2020 | 14.21 | 14.88 | 14.17 | 14.73 | 857,600 | +0.45(+3.15%) |
May 14, 2020 | 14.70 | 14.85 | 13.84 | 14.28 | 815,186 | -0.70(-4.67%) |
May 13, 2020 | 14.27 | 15.00 | 14.00 | 14.98 | 1,044,745 | +0.61(+4.24%) |
May 12, 2020 | 16.11 | 16.13 | 14.27 | 14.37 | 1,142,590 | -1.55(-9.74%) |
May 11, 2020 | 15.23 | 16.06 | 14.90 | 15.92 | 2,250,951 | +1.30(+8.89%) |
May 08, 2020 | 15.16 | 15.16 | 13.94 | 14.62 | 1,274,400 | -0.29(-1.95%) |
May 07, 2020 | 14.41 | 15.24 | 14.27 | 14.91 | 1,179,877 | +0.68(+4.78%) |
May 06, 2020 | 13.51 | 14.63 | 13.28 | 14.23 | 1,472,754 | -0.59(-3.98%) |
May 05, 2020 | 15.67 | 15.82 | 14.41 | 14.82 | 1,781,320 | -0.43(-2.82%) |
May 04, 2020 | 14.74 | 15.30 | 14.41 | 15.25 | 1,384,765 | +0.45(+3.04%) |
May 01, 2020 | 15.14 | 15.44 | 14.36 | 14.80 | 899,300 | -0.66(-4.27%) |
Apr 30, 2020 | 15.48 | 15.96 | 15.12 | 15.46 | 1,223,557 | -0.27(-1.72%) |
Apr 29, 2020 | 15.32 | 15.96 | 14.72 | 15.73 | 1,178,499 | +0.92(+6.21%) |
Apr 28, 2020 | 15.83 | 15.83 | 14.76 | 14.81 | 629,460 | -0.54(-3.52%) |
Apr 27, 2020 | 14.69 | 15.53 | 14.44 | 15.35 | 915,636 | +0.84(+5.79%) |
Apr 24, 2020 | 14.45 | 14.77 | 14.11 | 14.51 | 1,167,700 | +0.19(+1.33%) |
Apr 23, 2020 | 14.29 | 14.88 | 14.25 | 14.32 | 1,107,981 | +0.15(+1.06%) |
Apr 22, 2020 | 14.82 | 15.10 | 14.11 | 14.17 | 802,677 | -0.34(-2.34%) |
Apr 21, 2020 | 14.95 | 15.06 | 14.41 | 14.51 | 624,115 | -0.69(-4.54%) |
Apr 20, 2020 | 14.89 | 15.87 | 14.65 | 15.20 | 734,428 | +0.20(+1.33%) |
Apr 17, 2020 | 15.11 | 15.59 | 14.72 | 15.00 | 623,500 | +0.49(+3.38%) |
Apr 16, 2020 | 14.56 | 15.10 | 14.11 | 14.51 | 704,954 | +0.11(+0.76%) |
Apr 15, 2020 | 14.95 | 15.06 | 14.37 | 14.40 | 541,229 | -1.16(-7.46%) |
Apr 14, 2020 | 15.42 | 15.65 | 14.52 | 15.56 | 614,899 | +0.42(+2.77%) |
Apr 13, 2020 | 15.17 | 15.50 | 14.07 | 15.14 | 636,858 | -0.11(-0.72%) |
Apr 09, 2020 | 14.49 | 15.60 | 14.34 | 15.25 | 834,700 | +0.99(+6.94%) |
Apr 08, 2020 | 14.96 | 15.28 | 13.41 | 14.26 | 892,209 | -0.53(-3.58%) |
Apr 07, 2020 | 15.86 | 16.25 | 14.50 | 14.79 | 933,731 | -0.53(-3.46%) |
Apr 06, 2020 | 12.74 | 15.51 | 12.74 | 15.32 | 974,347 | +3.08(+25.16%) |
Apr 03, 2020 | 13.02 | 13.29 | 12.03 | 12.24 | 1,097,400 | -1.07(-8.04%) |
Apr 02, 2020 | 12.67 | 13.40 | 12.44 | 13.31 | 610,067 | +0.21(+1.56%) |
Apr 01, 2020 | 13.82 | 13.82 | 12.72 | 13.11 | 1,036,011 | -1.21(-8.42%) |
Mar 31, 2020 | 14.51 | 15.18 | 13.94 | 14.31 | 696,847 | -0.20(-1.38%) |
Mar 30, 2020 | 14.22 | 14.66 | 13.50 | 14.51 | 577,824 | +0.45(+3.20%) |
Mar 27, 2020 | 14.51 | 14.88 | 13.26 | 14.06 | 977,000 | -0.82(-5.51%) |
Mar 26, 2020 | 14.50 | 15.76 | 14.50 | 14.88 | 888,288 | +0.42(+2.90%) |
Mar 25, 2020 | 13.85 | 14.86 | 13.19 | 14.46 | 1,058,333 | +0.60(+4.33%) |
Mar 24, 2020 | 12.92 | 13.99 | 12.72 | 13.86 | 1,301,624 | +1.48(+11.95%) |
Mar 23, 2020 | 12.75 | 13.94 | 12.09 | 12.38 | 997,615 | -0.23(-1.82%) |
Mar 20, 2020 | 12.38 | 13.64 | 11.93 | 12.61 | 1,734,100 | +0.47(+3.87%) |
Mar 19, 2020 | 9.690 | 12.42 | 9.600 | 12.14 | 1,241,803 | +2.36(+24.13%) |
Mar 18, 2020 | 9.800 | 10.79 | 9.240 | 9.780 | 1,468,569 | -0.56(-5.42%) |
Mar 17, 2020 | 11.23 | 11.25 | 9.870 | 10.34 | 2,478,219 | -0.67(-6.09%) |
Mar 16, 2020 | 10.62 | 12.84 | 10.62 | 11.01 | 1,432,780 | -2.29(-17.22%) |
Mar 13, 2020 | 13.22 | 13.33 | 11.52 | 13.30 | 1,539,300 | +0.76(+6.06%) |
Mar 12, 2020 | 12.96 | 13.44 | 11.81 | 12.54 | 1,758,606 | -1.49(-10.62%) |
Mar 11, 2020 | 14.82 | 15.15 | 13.76 | 14.03 | 1,407,989 | -1.29(-8.42%) |
Mar 10, 2020 | 15.60 | 15.60 | 14.17 | 15.32 | 1,213,794 | +0.25(+1.66%) |
Mar 09, 2020 | 15.15 | 16.00 | 15.01 | 15.07 | 901,937 | -1.30(-7.94%) |
Mar 06, 2020 | 16.70 | 16.80 | 15.96 | 16.37 | 1,104,100 | -0.89(-5.16%) |
Mar 05, 2020 | 17.24 | 18.31 | 17.00 | 17.26 | 1,259,445 | -0.42(-2.38%) |
Mar 04, 2020 | 17.29 | 17.78 | 17.01 | 17.68 | 818,493 | +0.96(+5.74%) |
Mar 03, 2020 | 18.01 | 18.67 | 16.68 | 16.72 | 1,665,944 | -1.34(-7.42%) |
Mar 02, 2020 | 17.80 | 18.07 | 17.16 | 18.06 | 1,084,870 | +0.44(+2.50%) |
Feb 28, 2020 | 16.69 | 17.78 | 16.66 | 17.62 | 1,046,500 | +0.34(+1.97%) |
Feb 27, 2020 | 17.55 | 18.31 | 17.03 | 17.28 | 879,917 | -0.65(-3.63%) |
Feb 26, 2020 | 18.04 | 18.55 | 17.75 | 17.93 | 676,310 | -0.06(-0.33%) |
Feb 25, 2020 | 18.85 | 19.02 | 17.81 | 17.99 | 1,100,034 | -0.69(-3.69%) |
Feb 24, 2020 | 19.22 | 19.39 | 18.63 | 18.68 | 1,192,718 | -0.97(-4.94%) |
Feb 21, 2020 | 19.85 | 20.14 | 19.62 | 19.65 | 653,200 | -0.24(-1.21%) |
Feb 20, 2020 | 20.00 | 20.10 | 19.37 | 19.89 | 914,501 | -0.10(-0.50%) |
Feb 19, 2020 | 19.82 | 20.14 | 19.46 | 19.99 | 754,060 | +0.34(+1.73%) |
Feb 18, 2020 | 19.34 | 20.50 | 19.08 | 19.65 | 1,282,193 | +0.23(+1.18%) |
Feb 14, 2020 | 19.58 | 20.09 | 19.38 | 19.42 | 863,900 | -0.12(-0.61%) |
Feb 13, 2020 | 19.87 | 20.07 | 19.36 | 19.54 | 933,664 | -0.40(-2.01%) |
Feb 12, 2020 | 19.85 | 20.36 | 19.70 | 19.94 | 1,016,691 | +0.22(+1.12%) |
Feb 11, 2020 | 19.98 | 20.25 | 19.53 | 19.72 | 1,623,019 | -0.10(-0.50%) |
Feb 10, 2020 | 20.85 | 21.01 | 19.76 | 19.82 | 2,105,411 | -1.20(-5.71%) |
Feb 07, 2020 | 20.70 | 21.25 | 19.08 | 21.02 | 9,432,000 | -8.27(-28.23%) |
Feb 06, 2020 | 29.50 | 29.88 | 28.80 | 29.29 | 1,636,948 | -0.24(-0.81%) |
Feb 05, 2020 | 28.93 | 30.13 | 28.83 | 29.53 | 816,340 | +1.03(+3.61%) |
Feb 04, 2020 | 29.15 | 29.15 | 28.14 | 28.50 | 938,559 | -0.16(-0.54%) |
Feb 03, 2020 | 27.80 | 28.71 | 27.64 | 28.66 | 615,301 | +1.01(+3.63%) |
Jan 31, 2020 | 28.17 | 28.37 | 27.27 | 27.65 | 646,300 | -0.63(-2.23%) |
Jan 30, 2020 | 28.47 | 28.70 | 27.76 | 28.28 | 582,922 | -0.43(-1.50%) |
Jan 29, 2020 | 29.05 | 29.28 | 28.60 | 28.71 | 368,874 | -0.33(-1.14%) |
Jan 28, 2020 | 28.73 | 29.24 | 28.65 | 29.04 | 477,986 | +0.61(+2.15%) |
Jan 27, 2020 | 28.14 | 29.02 | 28.07 | 28.43 | 464,535 | -0.19(-0.66%) |
Jan 24, 2020 | 28.87 | 28.93 | 28.35 | 28.62 | 609,500 | -0.17(-0.59%) |
Jan 23, 2020 | 28.69 | 29.31 | 28.45 | 28.79 | 674,621 | +0.10(+0.35%) |
Jan 22, 2020 | 28.50 | 28.95 | 27.80 | 28.69 | 799,109 | +0.28(+0.99%) |
Jan 21, 2020 | 28.55 | 28.77 | 28.22 | 28.41 | 662,180 | -0.31(-1.08%) |
Jan 17, 2020 | 29.30 | 29.30 | 28.64 | 28.72 | 609,400 | -0.20(-0.69%) |
Jan 16, 2020 | 29.62 | 29.91 | 28.61 | 28.92 | 703,186 | -0.43(-1.47%) |
Jan 15, 2020 | 29.30 | 29.68 | 28.96 | 29.35 | 1,504,501 | +0.05(+0.17%) |
Jan 14, 2020 | 28.60 | 29.37 | 27.51 | 29.30 | 690,582 | +1.17(+4.16%) |
Jan 13, 2020 | 28.09 | 28.32 | 27.37 | 28.13 | 627,852 | +0.01(+0.04%) |
Jan 10, 2020 | 28.01 | 28.49 | 27.62 | 28.12 | 500,100 | +0.01(+0.04%) |
Jan 09, 2020 | 28.39 | 28.59 | 28.00 | 28.11 | 380,121 | -0.08(-0.28%) |
Jan 08, 2020 | 27.68 | 28.48 | 27.55 | 28.19 | 1,099,798 | +0.45(+1.62%) |
Jan 07, 2020 | 27.43 | 28.07 | 27.30 | 27.74 | 372,482 | +0.16(+0.58%) |
Jan 06, 2020 | 27.25 | 27.76 | 26.44 | 27.58 | 701,138 | +0.73(+2.72%) |
Jan 03, 2020 | 26.82 | 27.29 | 26.65 | 26.85 | 555,800 | -0.50(-1.83%) |
Jan 02, 2020 | 27.37 | 27.46 | 26.76 | 27.35 | 864,588 | +0.12(+0.44%) |
Dec 31, 2019 | 26.33 | 27.45 | 26.22 | 27.23 | 654,300 | +0.71(+2.68%) |
Dec 30, 2019 | 28.50 | 28.69 | 25.86 | 26.52 | 1,706,122 | -0.26(-0.97%) |
Dec 27, 2019 | 26.92 | 27.05 | 26.27 | 26.78 | 517,300 | -0.08(-0.30%) |
Dec 26, 2019 | 27.23 | 27.32 | 26.52 | 26.86 | 441,437 | -0.51(-1.86%) |
Dec 24, 2019 | 25.25 | 27.49 | 25.00 | 27.37 | 716,100 | +2.57(+10.34%) |
Dec 23, 2019 | 27.57 | 27.60 | 24.57 | 24.80 | 2,466,970 | -2.59(-9.47%) |
Dec 20, 2019 | 27.20 | 27.59 | 27.08 | 27.40 | 3,346,200 | +0.19(+0.70%) |
Dec 19, 2019 | 26.82 | 27.23 | 26.66 | 27.21 | 1,450,876 | +0.45(+1.68%) |
Dec 18, 2019 | 26.68 | 27.25 | 26.41 | 26.76 | 1,118,320 | -0.12(-0.45%) |
Dec 17, 2019 | 26.39 | 27.00 | 26.15 | 26.88 | 555,343 | +0.97(+3.74%) |
Dec 16, 2019 | 25.74 | 26.58 | 25.74 | 25.91 | 516,917 | +0.33(+1.29%) |
Dec 13, 2019 | 24.93 | 25.75 | 24.84 | 25.58 | 544,700 | +0.58(+2.32%) |
Dec 12, 2019 | 24.54 | 25.25 | 24.41 | 25.00 | 530,680 | +0.44(+1.79%) |
Dec 11, 2019 | 25.25 | 25.26 | 24.50 | 24.56 | 488,453 | -0.83(-3.27%) |
Dec 10, 2019 | 24.99 | 25.56 | 24.70 | 25.39 | 357,068 | +0.37(+1.48%) |
Dec 09, 2019 | 25.67 | 25.97 | 24.87 | 25.02 | 637,759 | -0.59(-2.30%) |
Dec 06, 2019 | 25.94 | 26.24 | 25.32 | 25.61 | 497,800 | -0.06(-0.23%) |
Dec 05, 2019 | 25.90 | 25.90 | 25.41 | 25.67 | 777,534 | -0.16(-0.62%) |
Dec 04, 2019 | 24.86 | 25.93 | 24.81 | 25.83 | 556,610 | +1.05(+4.24%) |
Dec 03, 2019 | 25.29 | 25.46 | 24.59 | 24.78 | 990,762 | -0.41(-1.63%) |