Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.73 | 13.09 | 12.25 | 12.73 | 1,146,400 | -0.29(-2.23%) |
Oct 29, 2020 | 12.75 | 13.20 | 12.61 | 13.02 | 687,915 | +0.22(+1.72%) |
Oct 28, 2020 | 12.76 | 13.52 | 12.45 | 12.80 | 815,859 | -0.12(-0.93%) |
Oct 27, 2020 | 12.97 | 13.06 | 12.80 | 12.92 | 680,391 | +0.10(+0.78%) |
Oct 26, 2020 | 12.32 | 12.87 | 12.32 | 12.82 | 409,878 | -0.14(-1.08%) |
Oct 23, 2020 | 12.89 | 13.12 | 12.53 | 12.96 | 490,400 | +0.05(+0.39%) |
Oct 22, 2020 | 13.16 | 13.17 | 12.73 | 12.91 | 447,662 | -0.09(-0.69%) |
Oct 21, 2020 | 12.65 | 13.15 | 12.61 | 13.00 | 496,938 | +0.38(+3.01%) |
Oct 20, 2020 | 12.85 | 12.91 | 12.53 | 12.62 | 411,123 | -0.11(-0.86%) |
Oct 19, 2020 | 12.57 | 12.94 | 12.57 | 12.73 | 245,989 | +0.32(+2.58%) |
Oct 16, 2020 | 12.62 | 12.71 | 12.39 | 12.41 | 214,300 | -0.20(-1.59%) |
Oct 15, 2020 | 12.56 | 12.67 | 12.40 | 12.61 | 420,637 | -0.24(-1.87%) |
Oct 14, 2020 | 12.97 | 13.00 | 12.75 | 12.85 | 253,316 | -0.04(-0.31%) |
Oct 13, 2020 | 12.76 | 13.09 | 12.67 | 12.89 | 290,519 | +0.10(+0.74%) |
Oct 12, 2020 | 12.88 | 12.88 | 12.60 | 12.79 | 261,425 | +0.12(+0.99%) |
Oct 09, 2020 | 12.48 | 12.92 | 12.45 | 12.67 | 480,600 | +0.43(+3.47%) |
Oct 08, 2020 | 12.23 | 12.35 | 12.15 | 12.24 | 380,237 | +0.05(+0.45%) |
Oct 07, 2020 | 12.11 | 12.35 | 12.01 | 12.19 | 324,176 | +0.23(+1.92%) |
Oct 06, 2020 | 11.87 | 12.16 | 11.83 | 11.96 | 547,038 | +0.16(+1.36%) |
Oct 05, 2020 | 11.80 | 11.94 | 11.65 | 11.80 | 334,085 | +0.18(+1.55%) |
Oct 02, 2020 | 11.82 | 12.03 | 11.56 | 11.62 | 305,400 | -0.61(-4.99%) |
Oct 01, 2020 | 11.79 | 12.27 | 11.66 | 12.23 | 481,669 | +0.56(+4.80%) |
Sep 30, 2020 | 11.95 | 12.17 | 11.59 | 11.67 | 418,310 | -0.34(-2.83%) |
Sep 29, 2020 | 11.96 | 12.30 | 11.84 | 12.01 | 967,621 | +0.03(+0.25%) |
Sep 28, 2020 | 11.65 | 12.15 | 11.65 | 11.98 | 375,838 | +0.46(+3.99%) |
Sep 25, 2020 | 11.23 | 11.67 | 11.23 | 11.52 | 779,000 | +0.09(+0.79%) |
Sep 24, 2020 | 11.48 | 11.84 | 11.34 | 11.43 | 666,456 | -0.12(-1.04%) |
Sep 23, 2020 | 11.74 | 12.06 | 11.54 | 11.55 | 706,728 | -0.29(-2.45%) |
Sep 22, 2020 | 12.19 | 12.19 | 11.64 | 11.84 | 529,658 | -0.24(-1.99%) |
Sep 21, 2020 | 11.68 | 12.16 | 11.63 | 12.08 | 409,013 | -0.05(-0.41%) |
Sep 18, 2020 | 12.55 | 12.66 | 12.07 | 12.13 | 853,300 | -0.35(-2.80%) |
Sep 17, 2020 | 12.28 | 12.51 | 11.74 | 12.48 | 647,187 | +0.35(+2.89%) |
Sep 16, 2020 | 12.44 | 12.84 | 12.09 | 12.13 | 1,724,043 | +1.13(+10.27%) |
Sep 15, 2020 | 11.10 | 11.30 | 10.88 | 11.00 | 418,166 | -0.03(-0.27%) |
Sep 14, 2020 | 10.91 | 11.20 | 10.78 | 11.03 | 279,514 | +0.35(+3.28%) |
Sep 11, 2020 | 10.88 | 10.93 | 10.58 | 10.68 | 423,400 | -0.08(-0.74%) |
Sep 10, 2020 | 11.12 | 11.16 | 10.67 | 10.76 | 331,046 | -0.23(-2.09%) |
Sep 09, 2020 | 10.94 | 11.21 | 10.58 | 10.99 | 733,428 | +0.34(+3.19%) |
Sep 08, 2020 | 11.19 | 11.37 | 10.65 | 10.65 | 502,985 | -0.94(-8.11%) |
Sep 04, 2020 | 11.94 | 11.97 | 11.39 | 11.59 | 335,200 | -0.29(-2.44%) |
Sep 03, 2020 | 12.43 | 12.43 | 11.75 | 11.88 | 448,779 | -0.74(-5.90%) |
Sep 02, 2020 | 12.41 | 12.68 | 11.66 | 12.62 | 936,528 | +0.39(+3.23%) |
Sep 01, 2020 | 11.97 | 12.32 | 11.85 | 12.23 | 1,282,352 | +0.34(+2.86%) |
Aug 31, 2020 | 12.37 | 12.41 | 11.76 | 11.89 | 605,842 | -0.57(-4.57%) |
Aug 28, 2020 | 12.11 | 12.55 | 11.84 | 12.46 | 633,400 | +0.11(+0.89%) |
Aug 27, 2020 | 12.35 | 12.54 | 12.17 | 12.35 | 622,571 | +0.04(+0.32%) |
Aug 26, 2020 | 12.40 | 12.50 | 12.22 | 12.31 | 219,829 | -0.16(-1.28%) |
Aug 25, 2020 | 12.70 | 12.70 | 12.26 | 12.47 | 216,742 | +0.08(+0.65%) |
Aug 24, 2020 | 12.33 | 12.57 | 12.25 | 12.39 | 234,027 | +0.10(+0.81%) |
Aug 21, 2020 | 12.30 | 12.44 | 12.17 | 12.29 | 453,000 | -0.10(-0.81%) |
Aug 20, 2020 | 12.62 | 12.62 | 12.20 | 12.39 | 436,161 | -0.42(-3.28%) |
Aug 19, 2020 | 13.19 | 13.31 | 12.75 | 12.81 | 661,976 | -0.35(-2.66%) |
Aug 18, 2020 | 13.50 | 13.60 | 12.82 | 13.16 | 519,844 | -0.48(-3.52%) |
Aug 17, 2020 | 13.84 | 13.89 | 12.69 | 13.64 | 1,737,439 | -0.08(-0.62%) |
Aug 14, 2020 | 13.66 | 13.88 | 13.65 | 13.72 | 192,600 | +0.08(+0.62%) |
Aug 13, 2020 | 14.06 | 14.10 | 13.50 | 13.64 | 426,761 | -0.40(-2.85%) |
Aug 12, 2020 | 13.77 | 14.13 | 13.60 | 14.04 | 273,409 | +0.42(+3.08%) |
Aug 11, 2020 | 13.94 | 14.02 | 13.49 | 13.62 | 299,867 | -0.21(-1.52%) |
Aug 10, 2020 | 13.70 | 14.02 | 13.65 | 13.83 | 339,818 | +0.15(+1.10%) |
Aug 07, 2020 | 13.37 | 13.84 | 13.26 | 13.68 | 338,300 | +0.17(+1.26%) |
Aug 06, 2020 | 13.73 | 13.73 | 13.45 | 13.51 | 369,267 | -0.21(-1.49%) |
Aug 05, 2020 | 14.15 | 14.25 | 13.50 | 13.71 | 531,097 | -0.35(-2.45%) |
Aug 04, 2020 | 15.00 | 15.11 | 13.10 | 14.06 | 1,712,623 | -0.25(-1.75%) |
Aug 03, 2020 | 13.64 | 14.79 | 13.39 | 14.31 | 1,890,330 | +0.79(+5.84%) |
Jul 31, 2020 | 13.65 | 13.75 | 13.15 | 13.52 | 712,800 | -0.01(-0.07%) |
Jul 30, 2020 | 13.02 | 13.59 | 13.00 | 13.53 | 404,562 | +0.32(+2.42%) |
Jul 29, 2020 | 12.94 | 13.38 | 12.85 | 13.21 | 242,045 | +0.45(+3.53%) |
Jul 28, 2020 | 13.01 | 13.29 | 12.62 | 12.76 | 227,723 | -0.34(-2.60%) |
Jul 27, 2020 | 12.55 | 13.25 | 12.55 | 13.10 | 241,677 | +0.55(+4.38%) |
Jul 24, 2020 | 13.29 | 13.29 | 12.47 | 12.55 | 570,500 | -0.95(-7.04%) |
Jul 23, 2020 | 13.62 | 13.71 | 13.17 | 13.50 | 323,896 | +0.16(+1.20%) |
Jul 22, 2020 | 13.50 | 13.65 | 13.25 | 13.34 | 192,326 | -0.23(-1.69%) |
Jul 21, 2020 | 13.85 | 14.01 | 13.46 | 13.57 | 270,187 | -0.07(-0.51%) |
Jul 20, 2020 | 13.83 | 13.83 | 13.50 | 13.64 | 538,913 | +0.00(+0.00%) |
Jul 17, 2020 | 13.57 | 13.85 | 13.45 | 13.64 | 285,600 | +0.10(+0.74%) |
Jul 16, 2020 | 13.26 | 13.60 | 13.22 | 13.54 | 385,850 | -0.02(-0.15%) |
Jul 15, 2020 | 13.85 | 13.92 | 13.26 | 13.56 | 793,779 | +0.09(+0.67%) |
Jul 14, 2020 | 13.30 | 13.51 | 12.91 | 13.47 | 711,419 | +0.07(+0.52%) |
Jul 13, 2020 | 13.85 | 14.44 | 13.38 | 13.40 | 757,212 | -0.20(-1.47%) |
Jul 10, 2020 | 13.66 | 13.73 | 13.43 | 13.60 | 271,500 | -0.06(-0.44%) |
Jul 09, 2020 | 13.72 | 13.92 | 13.37 | 13.66 | 318,112 | -0.07(-0.51%) |
Jul 08, 2020 | 13.65 | 13.80 | 13.39 | 13.73 | 361,118 | +0.13(+0.96%) |
Jul 07, 2020 | 14.00 | 14.13 | 13.57 | 13.60 | 468,143 | -0.49(-3.48%) |
Jul 06, 2020 | 13.69 | 14.13 | 13.44 | 14.09 | 488,215 | +0.69(+5.15%) |
Jul 02, 2020 | 13.43 | 13.76 | 13.31 | 13.40 | 417,200 | +0.36(+2.76%) |
Jul 01, 2020 | 13.47 | 13.62 | 13.00 | 13.04 | 593,187 | -0.45(-3.34%) |
Jun 30, 2020 | 12.83 | 13.80 | 12.83 | 13.49 | 824,958 | +0.71(+5.56%) |
Jun 29, 2020 | 12.72 | 12.96 | 12.39 | 12.78 | 478,309 | +0.21(+1.67%) |
Jun 26, 2020 | 12.90 | 13.05 | 12.43 | 12.57 | 705,200 | -0.37(-2.86%) |
Jun 25, 2020 | 12.62 | 13.00 | 12.35 | 12.94 | 730,456 | +0.26(+2.05%) |
Jun 24, 2020 | 13.05 | 13.22 | 12.35 | 12.68 | 736,942 | -0.44(-3.35%) |
Jun 23, 2020 | 13.48 | 13.60 | 13.06 | 13.12 | 899,326 | -0.07(-0.53%) |
Jun 22, 2020 | 13.23 | 13.47 | 12.84 | 13.19 | 526,304 | -0.08(-0.60%) |
Jun 19, 2020 | 13.33 | 13.66 | 13.08 | 13.27 | 749,100 | +0.18(+1.38%) |
Jun 18, 2020 | 13.47 | 13.55 | 12.85 | 13.09 | 718,739 | -0.54(-3.96%) |
Jun 17, 2020 | 13.18 | 14.23 | 13.07 | 13.63 | 1,071,364 | +0.52(+3.97%) |
Jun 16, 2020 | 13.30 | 13.38 | 12.73 | 13.11 | 410,705 | +0.37(+2.90%) |
Jun 15, 2020 | 12.10 | 13.04 | 12.10 | 12.74 | 481,013 | +0.13(+1.03%) |
Jun 12, 2020 | 13.00 | 13.01 | 12.23 | 12.61 | 576,400 | +0.26(+2.11%) |
Jun 11, 2020 | 12.55 | 13.12 | 12.18 | 12.35 | 1,412,059 | -0.77(-5.87%) |
Jun 10, 2020 | 13.62 | 13.71 | 12.95 | 13.12 | 433,035 | -0.60(-4.37%) |
Jun 09, 2020 | 13.22 | 14.31 | 13.09 | 13.72 | 1,222,252 | +0.23(+1.70%) |
Jun 08, 2020 | 14.26 | 14.36 | 13.18 | 13.49 | 1,187,959 | -0.74(-5.23%) |
Jun 05, 2020 | 13.45 | 14.36 | 13.40 | 14.23 | 710,300 | +1.54(+12.17%) |
Jun 04, 2020 | 12.27 | 12.88 | 12.09 | 12.69 | 606,916 | +0.35(+2.84%) |
Jun 03, 2020 | 12.14 | 12.46 | 11.76 | 12.34 | 813,450 | +0.44(+3.70%) |
Jun 02, 2020 | 12.01 | 12.28 | 11.70 | 11.90 | 1,471,670 | +0.01(+0.08%) |
Jun 01, 2020 | 11.70 | 12.10 | 11.50 | 11.89 | 600,941 | +0.15(+1.28%) |
May 29, 2020 | 11.44 | 11.90 | 11.29 | 11.74 | 956,400 | +0.37(+3.25%) |
May 28, 2020 | 12.08 | 12.18 | 11.30 | 11.37 | 385,892 | -0.66(-5.49%) |
May 27, 2020 | 11.91 | 12.05 | 11.02 | 12.03 | 742,270 | +0.31(+2.65%) |
May 26, 2020 | 11.97 | 11.99 | 11.62 | 11.72 | 494,225 | +0.27(+2.36%) |
May 22, 2020 | 11.41 | 11.51 | 10.98 | 11.45 | 456,900 | +0.10(+0.88%) |
May 21, 2020 | 11.68 | 11.95 | 11.33 | 11.35 | 454,090 | -0.35(-2.99%) |
May 20, 2020 | 11.79 | 12.15 | 11.46 | 11.70 | 806,290 | +0.27(+2.36%) |
May 19, 2020 | 11.35 | 11.81 | 11.25 | 11.43 | 1,066,777 | +0.23(+2.05%) |
May 18, 2020 | 11.50 | 11.70 | 10.62 | 11.20 | 2,484,684 | +0.33(+3.04%) |
May 15, 2020 | 10.35 | 11.32 | 9.980 | 10.87 | 2,983,000 | +0.43(+4.12%) |
May 14, 2020 | 10.32 | 10.46 | 9.590 | 10.44 | 4,872,295 | -0.11(-1.04%) |
May 13, 2020 | 11.40 | 11.77 | 10.38 | 10.55 | 2,326,926 | -2.05(-16.27%) |
May 12, 2020 | 14.03 | 14.28 | 12.52 | 12.60 | 431,106 | -1.32(-9.48%) |
May 11, 2020 | 13.70 | 14.20 | 13.16 | 13.92 | 587,795 | +0.15(+1.09%) |
May 08, 2020 | 12.62 | 14.28 | 12.58 | 13.77 | 585,000 | +2.22(+19.22%) |
May 07, 2020 | 11.12 | 11.58 | 11.04 | 11.55 | 465,480 | +0.66(+6.06%) |
May 06, 2020 | 10.88 | 11.09 | 10.77 | 10.89 | 258,517 | +0.13(+1.21%) |
May 05, 2020 | 11.15 | 11.49 | 10.69 | 10.76 | 471,735 | -0.13(-1.19%) |
May 04, 2020 | 10.61 | 11.36 | 10.17 | 10.89 | 753,411 | +0.38(+3.62%) |
May 01, 2020 | 10.47 | 10.68 | 10.24 | 10.51 | 431,800 | -0.42(-3.84%) |
Apr 30, 2020 | 11.49 | 11.49 | 10.90 | 10.93 | 389,433 | -0.89(-7.53%) |
Apr 29, 2020 | 11.00 | 12.06 | 10.87 | 11.82 | 448,266 | +1.02(+9.44%) |
Apr 28, 2020 | 10.70 | 11.02 | 10.59 | 10.80 | 309,517 | +0.38(+3.65%) |
Apr 27, 2020 | 10.24 | 10.66 | 9.920 | 10.42 | 212,299 | +0.40(+3.99%) |
Apr 24, 2020 | 9.810 | 10.07 | 9.570 | 10.02 | 235,700 | +0.17(+1.73%) |
Apr 23, 2020 | 9.920 | 10.16 | 9.680 | 9.850 | 293,537 | -0.02(-0.20%) |
Apr 22, 2020 | 9.610 | 9.910 | 9.390 | 9.870 | 361,260 | +0.61(+6.59%) |
Apr 21, 2020 | 9.520 | 9.600 | 8.910 | 9.260 | 387,389 | -0.60(-6.09%) |
Apr 20, 2020 | 9.910 | 10.07 | 9.620 | 9.860 | 224,769 | -0.29(-2.86%) |
Apr 17, 2020 | 10.42 | 10.61 | 9.990 | 10.15 | 491,000 | +0.16(+1.60%) |
Apr 16, 2020 | 10.27 | 10.42 | 9.530 | 9.990 | 250,955 | -0.08(-0.79%) |
Apr 15, 2020 | 10.20 | 10.59 | 9.820 | 10.07 | 244,085 | -0.57(-5.36%) |
Apr 14, 2020 | 10.68 | 11.03 | 10.22 | 10.64 | 446,034 | +0.42(+4.11%) |
Apr 13, 2020 | 9.800 | 10.30 | 9.390 | 10.22 | 320,672 | +0.42(+4.29%) |
Apr 09, 2020 | 10.01 | 10.36 | 9.490 | 9.800 | 367,400 | -0.13(-1.31%) |
Apr 08, 2020 | 9.620 | 10.03 | 9.370 | 9.930 | 284,163 | +0.48(+5.08%) |
Apr 07, 2020 | 10.05 | 10.13 | 9.330 | 9.450 | 270,125 | -0.14(-1.46%) |
Apr 06, 2020 | 8.800 | 9.670 | 8.720 | 9.590 | 415,551 | +1.29(+15.54%) |
Apr 03, 2020 | 8.530 | 8.850 | 7.985 | 8.300 | 234,000 | -0.28(-3.26%) |
Apr 02, 2020 | 7.980 | 8.800 | 7.910 | 8.580 | 261,129 | +0.44(+5.41%) |
Apr 01, 2020 | 9.270 | 9.270 | 8.050 | 8.140 | 348,878 | -1.43(-14.94%) |
Mar 31, 2020 | 9.930 | 9.970 | 8.940 | 9.570 | 569,222 | -0.36(-3.63%) |
Mar 30, 2020 | 9.430 | 10.06 | 9.320 | 9.930 | 375,175 | +0.71(+7.70%) |
Mar 27, 2020 | 10.05 | 10.17 | 9.140 | 9.220 | 245,500 | -1.28(-12.19%) |
Mar 26, 2020 | 9.970 | 11.30 | 9.880 | 10.50 | 231,651 | +0.73(+7.47%) |
Mar 25, 2020 | 9.510 | 10.19 | 9.160 | 9.770 | 321,849 | +0.29(+3.06%) |
Mar 24, 2020 | 9.080 | 9.480 | 8.740 | 9.480 | 320,691 | +0.99(+11.66%) |
Mar 23, 2020 | 7.750 | 8.670 | 7.680 | 8.490 | 356,456 | +0.68(+8.71%) |
Mar 20, 2020 | 8.880 | 9.360 | 7.810 | 7.810 | 427,200 | -1.04(-11.75%) |
Mar 19, 2020 | 7.860 | 9.220 | 7.660 | 8.850 | 400,870 | +0.90(+11.32%) |
Mar 18, 2020 | 8.300 | 8.630 | 7.420 | 7.950 | 308,291 | -1.28(-13.87%) |
Mar 17, 2020 | 8.060 | 9.230 | 7.500 | 9.230 | 397,180 | +1.39(+17.73%) |
Mar 16, 2020 | 9.030 | 9.490 | 7.670 | 7.840 | 355,142 | -2.34(-22.99%) |
Mar 13, 2020 | 10.65 | 10.65 | 9.510 | 10.18 | 349,500 | +0.28(+2.83%) |
Mar 12, 2020 | 10.94 | 11.24 | 9.890 | 9.900 | 397,364 | -1.76(-15.09%) |
Mar 11, 2020 | 12.33 | 12.37 | 11.48 | 11.66 | 225,415 | -1.14(-8.91%) |
Mar 10, 2020 | 12.80 | 13.04 | 12.21 | 12.80 | 199,045 | +0.54(+4.40%) |
Mar 09, 2020 | 12.54 | 12.81 | 12.16 | 12.26 | 315,699 | -1.61(-11.61%) |
Mar 06, 2020 | 13.63 | 14.22 | 13.63 | 13.87 | 171,000 | -0.39(-2.73%) |
Mar 05, 2020 | 14.36 | 14.92 | 14.01 | 14.26 | 303,317 | -0.62(-4.17%) |
Mar 04, 2020 | 14.76 | 14.96 | 14.07 | 14.88 | 269,570 | +0.51(+3.55%) |
Mar 03, 2020 | 14.28 | 15.66 | 14.00 | 14.37 | 407,886 | +0.91(+6.76%) |
Mar 02, 2020 | 13.48 | 13.50 | 13.04 | 13.46 | 260,498 | +0.07(+0.52%) |
Feb 28, 2020 | 12.28 | 13.43 | 12.27 | 13.39 | 315,500 | +0.47(+3.64%) |
Feb 27, 2020 | 12.95 | 13.52 | 12.58 | 12.92 | 362,201 | -0.53(-3.94%) |
Feb 26, 2020 | 13.70 | 13.78 | 13.40 | 13.45 | 401,062 | -0.10(-0.74%) |
Feb 25, 2020 | 14.04 | 14.08 | 13.43 | 13.55 | 200,628 | -0.32(-2.31%) |
Feb 24, 2020 | 14.20 | 14.43 | 13.58 | 13.87 | 345,168 | -1.12(-7.47%) |
Feb 21, 2020 | 16.27 | 16.32 | 14.97 | 14.99 | 197,800 | -1.40(-8.54%) |
Feb 20, 2020 | 16.52 | 16.76 | 16.13 | 16.39 | 240,552 | -0.29(-1.74%) |
Feb 19, 2020 | 16.33 | 16.70 | 15.65 | 16.68 | 355,976 | +0.52(+3.22%) |
Feb 18, 2020 | 17.82 | 18.12 | 15.96 | 16.16 | 451,791 | -1.92(-10.62%) |
Feb 14, 2020 | 17.05 | 19.21 | 16.50 | 18.08 | 972,900 | +1.71(+10.45%) |
Feb 13, 2020 | 15.70 | 16.50 | 15.52 | 16.37 | 270,456 | +0.54(+3.41%) |
Feb 12, 2020 | 15.63 | 16.18 | 15.45 | 15.83 | 272,961 | +0.46(+2.99%) |
Feb 11, 2020 | 14.92 | 15.43 | 14.92 | 15.37 | 495,634 | +0.66(+4.52%) |
Feb 10, 2020 | 14.13 | 14.73 | 13.95 | 14.71 | 182,181 | +0.53(+3.70%) |
Feb 07, 2020 | 14.52 | 14.74 | 14.07 | 14.18 | 159,800 | -0.50(-3.41%) |
Feb 06, 2020 | 14.62 | 14.82 | 14.56 | 14.68 | 148,380 | -0.02(-0.10%) |
Feb 05, 2020 | 14.63 | 14.76 | 14.13 | 14.70 | 165,794 | +0.38(+2.62%) |
Feb 04, 2020 | 13.73 | 14.39 | 13.69 | 14.32 | 273,572 | +0.90(+6.71%) |
Feb 03, 2020 | 12.75 | 13.46 | 12.75 | 13.42 | 343,987 | +0.67(+5.25%) |
Jan 31, 2020 | 13.39 | 13.39 | 12.70 | 12.75 | 297,600 | -0.74(-5.49%) |
Jan 30, 2020 | 13.46 | 13.64 | 13.27 | 13.49 | 147,017 | -0.10(-0.74%) |
Jan 29, 2020 | 14.02 | 14.10 | 13.53 | 13.59 | 270,567 | -0.41(-2.93%) |
Jan 28, 2020 | 14.36 | 14.50 | 13.90 | 14.00 | 301,803 | -0.17(-1.20%) |
Jan 27, 2020 | 14.51 | 14.51 | 14.09 | 14.17 | 284,781 | -0.88(-5.85%) |
Jan 24, 2020 | 16.06 | 16.07 | 14.97 | 15.05 | 239,300 | -0.86(-5.41%) |
Jan 23, 2020 | 15.85 | 15.93 | 15.61 | 15.91 | 293,909 | +0.01(+0.06%) |
Jan 22, 2020 | 16.50 | 16.50 | 15.85 | 15.90 | 468,100 | -0.49(-2.99%) |
Jan 21, 2020 | 16.54 | 16.58 | 16.21 | 16.39 | 292,383 | -0.30(-1.80%) |
Jan 17, 2020 | 16.56 | 16.74 | 16.22 | 16.69 | 254,300 | +0.26(+1.58%) |
Jan 16, 2020 | 15.75 | 16.51 | 15.50 | 16.43 | 380,553 | +0.94(+6.07%) |
Jan 15, 2020 | 15.36 | 15.72 | 15.26 | 15.49 | 410,153 | +0.04(+0.26%) |
Jan 14, 2020 | 14.76 | 15.47 | 14.73 | 15.45 | 269,011 | +0.62(+4.18%) |
Jan 13, 2020 | 14.58 | 14.83 | 14.54 | 14.83 | 134,965 | +0.29(+1.99%) |
Jan 10, 2020 | 14.71 | 14.96 | 14.47 | 14.54 | 153,400 | -0.21(-1.42%) |
Jan 09, 2020 | 15.05 | 15.20 | 14.70 | 14.75 | 322,552 | -0.13(-0.87%) |
Jan 08, 2020 | 14.84 | 15.04 | 14.72 | 14.88 | 148,658 | +0.09(+0.61%) |
Jan 07, 2020 | 14.56 | 14.94 | 14.45 | 14.79 | 149,815 | +0.27(+1.86%) |
Jan 06, 2020 | 14.50 | 14.54 | 14.16 | 14.52 | 234,343 | -0.21(-1.43%) |
Jan 03, 2020 | 14.59 | 14.78 | 14.45 | 14.73 | 234,000 | -0.20(-1.34%) |
Jan 02, 2020 | 14.93 | 15.01 | 14.49 | 14.93 | 159,740 | +0.24(+1.67%) |
Dec 31, 2019 | 14.74 | 14.90 | 14.59 | 14.69 | 237,000 | -0.12(-0.78%) |
Dec 30, 2019 | 14.86 | 14.86 | 14.32 | 14.80 | 209,058 | +0.01(+0.07%) |
Dec 27, 2019 | 15.01 | 15.01 | 14.45 | 14.79 | 209,300 | -0.12(-0.80%) |
Dec 26, 2019 | 14.95 | 14.95 | 14.77 | 14.91 | 83,194 | -0.04(-0.27%) |
Dec 24, 2019 | 15.01 | 15.03 | 14.73 | 14.95 | 50,600 | -0.09(-0.60%) |
Dec 23, 2019 | 14.88 | 15.26 | 14.72 | 15.04 | 183,672 | +0.22(+1.48%) |
Dec 20, 2019 | 14.33 | 14.82 | 14.26 | 14.82 | 1,976,200 | +0.57(+4.00%) |
Dec 19, 2019 | 14.21 | 14.26 | 13.71 | 14.25 | 319,699 | +0.14(+1.03%) |
Dec 18, 2019 | 14.24 | 14.29 | 13.96 | 14.11 | 238,043 | -0.04(-0.25%) |
Dec 17, 2019 | 14.17 | 14.20 | 13.99 | 14.14 | 153,714 | +0.09(+0.64%) |
Dec 16, 2019 | 13.99 | 14.24 | 13.96 | 14.05 | 219,563 | +0.18(+1.26%) |
Dec 13, 2019 | 13.82 | 13.96 | 13.44 | 13.88 | 266,000 | -0.04(-0.25%) |
Dec 12, 2019 | 13.50 | 13.98 | 13.25 | 13.91 | 184,434 | -0.06(-0.43%) |
Dec 11, 2019 | 13.98 | 14.07 | 13.74 | 13.97 | 156,341 | +0.09(+0.65%) |
Dec 10, 2019 | 13.83 | 13.93 | 13.78 | 13.88 | 126,317 | +0.12(+0.87%) |
Dec 09, 2019 | 13.86 | 14.05 | 13.75 | 13.76 | 244,149 | -0.22(-1.57%) |
Dec 06, 2019 | 13.84 | 14.19 | 13.77 | 13.98 | 422,100 | +0.34(+2.49%) |
Dec 05, 2019 | 13.63 | 13.94 | 13.43 | 13.64 | 160,443 | +0.11(+0.81%) |
Dec 04, 2019 | 13.34 | 13.64 | 13.31 | 13.53 | 183,398 | +0.40(+3.05%) |
Dec 03, 2019 | 12.93 | 13.20 | 12.77 | 13.13 | 180,246 | +0.00(+0.00%) |
Dec 02, 2019 | 13.68 | 13.85 | 13.07 | 13.13 | 193,722 | -0.56(-4.09%) |
Nov 29, 2019 | 13.70 | 13.93 | 13.61 | 13.69 | 77,700 | -0.15(-1.08%) |
Nov 27, 2019 | 13.84 | 13.92 | 13.68 | 13.84 | 136,200 | +0.09(+0.65%) |
Nov 26, 2019 | 14.25 | 14.26 | 13.74 | 13.75 | 264,063 | -0.50(-3.51%) |
Nov 25, 2019 | 13.66 | 14.28 | 13.55 | 14.25 | 198,249 | +0.74(+5.48%) |
Nov 22, 2019 | 13.88 | 13.88 | 13.46 | 13.51 | 158,900 | -0.30(-2.17%) |
Nov 21, 2019 | 14.35 | 14.35 | 13.81 | 13.81 | 147,075 | -0.57(-3.96%) |
Nov 20, 2019 | 14.57 | 14.73 | 14.17 | 14.38 | 230,545 | -0.35(-2.38%) |
Nov 19, 2019 | 15.04 | 15.04 | 14.62 | 14.73 | 237,453 | -0.17(-1.14%) |
Nov 18, 2019 | 15.31 | 15.44 | 14.86 | 14.90 | 219,054 | -0.32(-2.10%) |
Nov 15, 2019 | 14.90 | 15.27 | 14.67 | 15.22 | 208,700 | +0.54(+3.68%) |
Nov 14, 2019 | 14.83 | 15.06 | 14.67 | 14.68 | 339,324 | -0.13(-0.88%) |
Nov 13, 2019 | 14.80 | 14.91 | 14.73 | 14.81 | 147,683 | -0.12(-0.80%) |
Nov 12, 2019 | 14.86 | 15.20 | 14.76 | 14.93 | 229,352 | +0.12(+0.78%) |
Nov 11, 2019 | 15.39 | 15.44 | 14.77 | 14.81 | 264,731 | -0.75(-4.82%) |
Nov 08, 2019 | 15.69 | 15.76 | 15.23 | 15.56 | 143,200 | -0.12(-0.80%) |
Nov 07, 2019 | 16.62 | 16.64 | 15.58 | 15.69 | 270,923 | -0.61(-3.74%) |
Nov 06, 2019 | 16.12 | 16.76 | 15.90 | 16.30 | 467,167 | -0.55(-3.26%) |
Nov 05, 2019 | 14.49 | 17.23 | 14.49 | 16.85 | 1,299,965 | +2.35(+16.21%) |
Nov 04, 2019 | 14.50 | 14.59 | 14.16 | 14.50 | 459,835 | +0.15(+1.05%) |