Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.69 | 13.85 | 13.02 | 13.03 | 236,745 | -0.69(-5.03%) |
Nov 27, 2020 | 14.11 | 14.26 | 13.67 | 13.72 | 112,054 | -0.46(-3.25%) |
Nov 25, 2020 | 14.24 | 14.35 | 13.80 | 14.18 | 127,763 | -0.09(-0.66%) |
Nov 24, 2020 | 14.04 | 14.63 | 14.03 | 14.27 | 210,660 | +0.60(+4.42%) |
Nov 23, 2020 | 13.00 | 13.74 | 13.00 | 13.67 | 201,682 | +0.78(+6.03%) |
Nov 20, 2020 | 13.18 | 13.28 | 12.89 | 12.89 | 336,579 | -0.31(-2.34%) |
Nov 19, 2020 | 12.69 | 13.25 | 12.62 | 13.20 | 240,418 | +0.53(+4.21%) |
Nov 18, 2020 | 12.79 | 13.29 | 12.67 | 12.67 | 280,128 | -0.04(-0.34%) |
Nov 17, 2020 | 12.33 | 12.74 | 12.08 | 12.71 | 161,908 | +0.29(+2.35%) |
Nov 16, 2020 | 12.20 | 12.65 | 12.15 | 12.42 | 202,895 | +0.71(+6.07%) |
Nov 13, 2020 | 11.44 | 11.86 | 11.44 | 11.71 | 86,103 | +0.31(+2.68%) |
Nov 12, 2020 | 11.43 | 11.73 | 11.22 | 11.40 | 133,505 | -0.16(-1.41%) |
Nov 11, 2020 | 11.89 | 11.91 | 11.40 | 11.56 | 110,288 | -0.16(-1.33%) |
Nov 10, 2020 | 11.41 | 11.74 | 11.31 | 11.72 | 143,220 | +0.52(+4.63%) |
Nov 09, 2020 | 10.80 | 11.50 | 10.78 | 11.20 | 305,240 | +1.31(+13.30%) |
Nov 06, 2020 | 10.38 | 10.53 | 9.844 | 9.887 | 178,537 | -0.52(-4.99%) |
Nov 05, 2020 | 10.16 | 10.44 | 10.09 | 10.41 | 170,500 | +0.32(+3.17%) |
Nov 04, 2020 | 10.09 | 10.34 | 9.809 | 10.09 | 121,063 | +0.07(+0.71%) |
Nov 03, 2020 | 10.03 | 10.22 | 9.965 | 10.01 | 53,817 | +0.16(+1.66%) |
Nov 02, 2020 | 9.993 | 10.10 | 9.794 | 9.851 | 71,174 | +0.02(+0.22%) |
Oct 30, 2020 | 9.880 | 10.01 | 9.624 | 9.830 | 52,478 | -0.15(-1.50%) |
Oct 29, 2020 | 9.738 | 10.04 | 9.460 | 9.979 | 104,066 | +0.24(+2.48%) |
Oct 28, 2020 | 10.13 | 10.13 | 9.579 | 9.738 | 191,246 | -0.60(-5.84%) |
Oct 27, 2020 | 10.51 | 10.60 | 10.28 | 10.34 | 142,940 | -0.27(-2.54%) |
Oct 26, 2020 | 10.82 | 10.92 | 10.33 | 10.61 | 148,130 | -0.40(-3.62%) |
Oct 23, 2020 | 11.07 | 11.16 | 10.82 | 11.01 | 90,605 | -0.03(-0.26%) |
Oct 22, 2020 | 10.32 | 11.04 | 10.32 | 11.04 | 101,500 | +0.72(+7.03%) |
Oct 21, 2020 | 10.40 | 10.45 | 10.31 | 10.31 | 43,293 | -0.11(-1.02%) |
Oct 20, 2020 | 10.28 | 10.58 | 10.19 | 10.42 | 174,405 | +0.18(+1.73%) |
Oct 19, 2020 | 10.50 | 10.63 | 10.21 | 10.24 | 234,560 | -0.20(-1.94%) |
Oct 16, 2020 | 10.77 | 10.80 | 10.45 | 10.45 | 516,785 | -0.29(-2.67%) |
Oct 15, 2020 | 10.53 | 10.79 | 10.35 | 10.73 | 74,461 | +0.02(+0.20%) |
Oct 14, 2020 | 10.47 | 10.99 | 10.47 | 10.71 | 97,660 | +0.24(+2.34%) |
Oct 13, 2020 | 10.50 | 10.63 | 10.36 | 10.47 | 119,777 | -0.06(-0.60%) |
Oct 12, 2020 | 10.50 | 10.57 | 10.33 | 10.53 | 88,258 | +0.01(+0.13%) |
Oct 09, 2020 | 10.64 | 10.67 | 10.35 | 10.51 | 108,134 | -0.02(-0.20%) |
Oct 08, 2020 | 9.886 | 10.55 | 9.844 | 10.54 | 242,545 | +0.77(+7.87%) |
Oct 07, 2020 | 9.816 | 9.816 | 9.648 | 9.767 | 98,076 | +0.08(+0.79%) |
Oct 06, 2020 | 10.10 | 10.19 | 9.529 | 9.690 | 115,157 | -0.22(-2.26%) |
Oct 05, 2020 | 9.641 | 9.928 | 9.507 | 9.914 | 165,339 | +0.46(+4.88%) |
Oct 02, 2020 | 9.012 | 9.463 | 8.956 | 9.452 | 147,183 | +0.22(+2.42%) |
Oct 01, 2020 | 9.403 | 9.459 | 9.050 | 9.229 | 132,084 | -0.22(-2.37%) |
Sep 30, 2020 | 9.690 | 9.914 | 9.333 | 9.452 | 152,758 | -0.22(-2.31%) |
Sep 29, 2020 | 9.410 | 9.713 | 9.270 | 9.676 | 79,141 | +0.29(+3.05%) |
Sep 28, 2020 | 9.187 | 9.476 | 9.068 | 9.389 | 140,799 | +0.34(+3.71%) |
Sep 25, 2020 | 9.040 | 9.117 | 8.813 | 9.054 | 95,976 | +0.08(+0.94%) |
Sep 24, 2020 | 9.096 | 9.166 | 8.669 | 8.970 | 248,524 | -0.20(-2.14%) |
Sep 23, 2020 | 9.788 | 9.935 | 9.152 | 9.166 | 185,436 | -0.59(-6.02%) |
Sep 22, 2020 | 9.970 | 10.20 | 9.726 | 9.753 | 166,112 | -0.18(-1.83%) |
Sep 21, 2020 | 10.05 | 10.05 | 9.718 | 9.935 | 184,595 | -0.34(-3.33%) |
Sep 18, 2020 | 10.41 | 10.41 | 10.12 | 10.28 | 263,992 | -0.14(-1.39%) |
Sep 17, 2020 | 10.42 | 10.59 | 10.18 | 10.42 | 98,873 | -0.14(-1.37%) |
Sep 16, 2020 | 10.33 | 10.82 | 10.28 | 10.57 | 233,753 | +0.32(+3.09%) |
Sep 15, 2020 | 10.66 | 10.66 | 10.25 | 10.25 | 175,400 | -0.29(-2.74%) |
Sep 14, 2020 | 10.30 | 10.63 | 10.25 | 10.54 | 170,193 | +0.30(+2.96%) |
Sep 11, 2020 | 10.41 | 10.56 | 10.15 | 10.24 | 172,699 | -0.12(-1.20%) |
Sep 10, 2020 | 10.73 | 10.78 | 10.35 | 10.36 | 318,065 | -0.40(-3.71%) |
Sep 09, 2020 | 10.82 | 10.86 | 10.64 | 10.76 | 295,146 | +0.06(+0.58%) |
Sep 08, 2020 | 10.90 | 10.90 | 10.48 | 10.70 | 143,320 | -0.35(-3.18%) |
Sep 04, 2020 | 11.20 | 11.27 | 10.67 | 11.05 | 198,139 | -0.06(-0.56%) |
Sep 03, 2020 | 11.26 | 11.38 | 11.04 | 11.11 | 162,689 | -0.23(-2.00%) |
Sep 02, 2020 | 11.37 | 11.49 | 11.25 | 11.34 | 149,712 | -0.03(-0.30%) |
Sep 01, 2020 | 11.47 | 11.51 | 11.30 | 11.37 | 75,716 | -0.14(-1.19%) |
Aug 31, 2020 | 11.85 | 11.85 | 11.47 | 11.51 | 89,273 | -0.26(-2.22%) |
Aug 28, 2020 | 11.45 | 11.82 | 11.36 | 11.77 | 156,127 | +0.32(+2.76%) |
Aug 27, 2020 | 11.21 | 11.47 | 11.13 | 11.45 | 76,889 | +0.23(+2.02%) |
Aug 26, 2020 | 11.72 | 11.72 | 11.19 | 11.23 | 183,025 | -0.47(-4.06%) |
Aug 25, 2020 | 12.07 | 12.07 | 11.47 | 11.70 | 171,031 | -0.19(-1.60%) |
Aug 24, 2020 | 12.04 | 12.08 | 11.83 | 11.89 | 83,028 | -0.08(-0.66%) |
Aug 21, 2020 | 12.00 | 12.00 | 11.75 | 11.97 | 101,468 | -0.18(-1.47%) |
Aug 20, 2020 | 12.11 | 12.18 | 11.81 | 12.15 | 171,802 | -0.01(-0.11%) |
Aug 19, 2020 | 12.27 | 12.47 | 12.11 | 12.16 | 132,000 | -0.16(-1.27%) |
Aug 18, 2020 | 12.70 | 12.72 | 12.25 | 12.32 | 171,838 | -0.39(-3.05%) |
Aug 17, 2020 | 12.78 | 12.84 | 12.63 | 12.71 | 90,566 | -0.11(-0.85%) |
Aug 14, 2020 | 12.69 | 12.94 | 12.69 | 12.81 | 88,111 | +0.02(+0.16%) |
Aug 13, 2020 | 12.91 | 12.94 | 12.57 | 12.79 | 172,919 | -0.12(-0.95%) |
Aug 12, 2020 | 12.80 | 12.98 | 12.80 | 12.92 | 95,069 | +0.23(+1.82%) |
Aug 11, 2020 | 13.06 | 13.23 | 12.62 | 12.68 | 190,876 | -0.18(-1.37%) |
Aug 10, 2020 | 12.41 | 12.87 | 12.41 | 12.86 | 178,285 | +0.54(+4.35%) |
Aug 07, 2020 | 12.39 | 12.39 | 12.14 | 12.32 | 50,096 | -0.11(-0.87%) |
Aug 06, 2020 | 12.20 | 12.53 | 12.17 | 12.43 | 122,964 | +0.30(+2.46%) |
Aug 05, 2020 | 12.00 | 12.28 | 11.88 | 12.13 | 134,321 | +0.28(+2.35%) |
Aug 04, 2020 | 11.62 | 11.88 | 11.50 | 11.86 | 78,330 | +0.26(+2.22%) |
Aug 03, 2020 | 11.61 | 11.80 | 11.42 | 11.60 | 63,511 | +0.15(+1.30%) |
Jul 31, 2020 | 11.63 | 11.67 | 11.21 | 11.45 | 100,488 | -0.14(-1.23%) |
Jul 30, 2020 | 11.73 | 11.73 | 11.49 | 11.59 | 62,912 | -0.28(-2.34%) |
Jul 29, 2020 | 11.52 | 11.96 | 11.46 | 11.87 | 66,527 | +0.46(+4.05%) |
Jul 28, 2020 | 11.41 | 11.56 | 11.39 | 11.41 | 36,476 | -0.01(-0.06%) |
Jul 27, 2020 | 11.55 | 11.59 | 11.28 | 11.42 | 191,008 | -0.15(-1.29%) |
Jul 24, 2020 | 11.65 | 11.77 | 11.48 | 11.56 | 57,906 | -0.14(-1.22%) |
Jul 23, 2020 | 11.84 | 11.94 | 11.55 | 11.71 | 98,748 | -0.16(-1.32%) |
Jul 22, 2020 | 11.95 | 12.07 | 11.80 | 11.86 | 81,976 | -0.24(-1.96%) |
Jul 21, 2020 | 11.49 | 12.18 | 11.49 | 12.10 | 129,454 | +0.76(+6.70%) |
Jul 20, 2020 | 11.40 | 11.56 | 11.27 | 11.34 | 206,363 | +0.10(+0.84%) |
Jul 17, 2020 | 11.36 | 11.67 | 11.24 | 11.25 | 67,115 | -0.01(-0.12%) |
Jul 16, 2020 | 11.18 | 11.44 | 10.91 | 11.26 | 184,280 | -0.03(-0.24%) |
Jul 15, 2020 | 10.70 | 11.33 | 10.68 | 11.29 | 87,513 | +0.88(+8.42%) |
Jul 14, 2020 | 10.35 | 10.53 | 10.26 | 10.41 | 98,786 | +0.04(+0.39%) |
Jul 13, 2020 | 10.74 | 10.77 | 10.29 | 10.37 | 86,625 | -0.31(-2.94%) |
Jul 10, 2020 | 10.35 | 10.68 | 10.25 | 10.68 | 115,845 | +0.21(+1.98%) |
Jul 09, 2020 | 11.01 | 11.01 | 10.43 | 10.48 | 111,486 | -0.56(-5.09%) |
Jul 08, 2020 | 11.15 | 11.27 | 10.86 | 11.04 | 77,679 | -0.03(-0.24%) |
Jul 07, 2020 | 10.80 | 11.32 | 10.71 | 11.07 | 147,912 | +0.13(+1.22%) |
Jul 06, 2020 | 11.52 | 11.67 | 10.67 | 10.93 | 182,588 | -0.42(-3.71%) |
Jul 02, 2020 | 11.74 | 11.74 | 11.27 | 11.35 | 66,966 | -0.21(-1.85%) |
Jul 01, 2020 | 11.67 | 12.03 | 11.30 | 11.57 | 84,420 | -0.07(-0.63%) |
Jun 30, 2020 | 11.31 | 11.71 | 11.26 | 11.64 | 150,920 | +0.22(+1.93%) |
Jun 29, 2020 | 11.63 | 11.69 | 11.31 | 11.42 | 146,912 | -0.10(-0.87%) |
Jun 26, 2020 | 12.25 | 12.25 | 11.34 | 11.52 | 196,862 | -0.73(-5.95%) |
Jun 25, 2020 | 12.08 | 12.66 | 11.99 | 12.25 | 159,950 | -0.13(-1.08%) |
Jun 24, 2020 | 13.08 | 13.08 | 12.00 | 12.38 | 344,456 | -1.04(-7.73%) |
Jun 23, 2020 | 13.85 | 14.02 | 13.35 | 13.42 | 71,383 | -0.28(-2.05%) |
Jun 22, 2020 | 13.51 | 13.75 | 13.15 | 13.70 | 72,293 | +0.24(+1.79%) |
Jun 19, 2020 | 14.04 | 14.23 | 13.43 | 13.46 | 52,336 | -0.16(-1.17%) |
Jun 18, 2020 | 13.51 | 14.00 | 13.51 | 13.62 | 114,044 | -0.05(-0.39%) |
Jun 17, 2020 | 14.09 | 14.20 | 13.56 | 13.67 | 103,946 | -0.50(-3.54%) |
Jun 16, 2020 | 14.80 | 14.89 | 13.92 | 14.17 | 166,981 | +0.21(+1.47%) |
Jun 15, 2020 | 12.56 | 14.14 | 12.11 | 13.97 | 141,300 | +0.93(+7.15%) |
Jun 12, 2020 | 13.59 | 13.78 | 12.76 | 13.04 | 104,823 | +0.16(+1.23%) |
Jun 11, 2020 | 13.69 | 14.14 | 12.68 | 12.88 | 282,083 | -2.18(-14.49%) |
Jun 10, 2020 | 15.32 | 15.32 | 14.56 | 15.06 | 148,843 | -0.42(-2.73%) |
Jun 09, 2020 | 16.26 | 16.36 | 14.91 | 15.48 | 183,970 | -1.04(-6.28%) |
Jun 08, 2020 | 16.61 | 16.79 | 16.03 | 16.52 | 155,931 | +0.87(+5.53%) |
Jun 05, 2020 | 15.19 | 15.96 | 15.19 | 15.66 | 156,403 | +1.04(+7.15%) |
Jun 04, 2020 | 14.12 | 14.68 | 14.08 | 14.61 | 95,242 | +0.28(+1.94%) |
Jun 03, 2020 | 13.82 | 14.38 | 13.78 | 14.33 | 90,361 | +0.55(+3.98%) |
Jun 02, 2020 | 13.52 | 13.85 | 13.47 | 13.78 | 76,031 | +0.34(+2.51%) |
Jun 01, 2020 | 13.43 | 13.76 | 13.29 | 13.45 | 86,660 | +0.03(+0.25%) |
May 29, 2020 | 13.49 | 13.49 | 12.90 | 13.41 | 60,201 | -0.05(-0.39%) |
May 28, 2020 | 13.75 | 13.75 | 13.39 | 13.47 | 66,984 | -0.23(-1.69%) |
May 27, 2020 | 13.94 | 13.94 | 13.22 | 13.70 | 77,807 | +0.11(+0.83%) |
May 26, 2020 | 13.60 | 13.69 | 13.24 | 13.59 | 230,002 | +0.54(+4.16%) |
May 22, 2020 | 12.97 | 13.06 | 12.49 | 13.04 | 63,983 | +0.07(+0.56%) |
May 21, 2020 | 13.19 | 13.24 | 12.66 | 12.97 | 120,284 | -0.11(-0.86%) |
May 20, 2020 | 12.86 | 13.38 | 12.77 | 13.08 | 208,094 | +0.49(+3.89%) |
May 19, 2020 | 12.41 | 12.77 | 12.12 | 12.59 | 162,429 | +0.27(+2.23%) |
May 18, 2020 | 11.84 | 12.48 | 11.84 | 12.32 | 320,446 | +1.04(+9.21%) |
May 15, 2020 | 10.75 | 11.35 | 10.74 | 11.28 | 97,669 | +0.48(+4.48%) |
May 14, 2020 | 10.54 | 11.12 | 10.14 | 10.80 | 106,738 | +0.04(+0.36%) |
May 13, 2020 | 11.31 | 11.31 | 10.48 | 10.76 | 146,669 | -0.43(-3.85%) |
May 12, 2020 | 11.24 | 11.69 | 11.14 | 11.19 | 107,741 | +0.02(+0.18%) |
May 11, 2020 | 11.27 | 11.32 | 10.94 | 11.17 | 86,262 | -0.21(-1.84%) |
May 08, 2020 | 11.04 | 11.39 | 10.90 | 11.38 | 74,706 | +0.57(+5.32%) |
May 07, 2020 | 11.10 | 11.26 | 10.76 | 10.80 | 155,485 | +0.05(+0.42%) |
May 06, 2020 | 11.27 | 11.45 | 10.58 | 10.76 | 108,015 | -0.46(-4.13%) |
May 05, 2020 | 11.65 | 11.83 | 11.10 | 11.22 | 92,493 | +0.04(+0.35%) |
May 04, 2020 | 10.60 | 11.26 | 10.34 | 11.18 | 154,273 | +0.27(+2.52%) |
May 01, 2020 | 11.59 | 11.59 | 10.84 | 10.91 | 209,729 | -0.95(-7.99%) |
Apr 30, 2020 | 12.37 | 12.62 | 11.61 | 11.86 | 256,471 | -0.29(-2.42%) |
Apr 29, 2020 | 11.12 | 12.19 | 11.12 | 12.15 | 443,326 | +1.42(+13.28%) |
Apr 28, 2020 | 10.32 | 10.90 | 10.32 | 10.73 | 110,398 | +0.41(+3.99%) |
Apr 27, 2020 | 10.22 | 10.33 | 9.851 | 10.31 | 176,974 | +0.14(+1.33%) |
Apr 24, 2020 | 10.53 | 10.77 | 9.981 | 10.18 | 187,531 | -0.04(-0.37%) |
Apr 23, 2020 | 9.452 | 10.26 | 9.380 | 10.22 | 183,222 | +1.00(+10.84%) |
Apr 22, 2020 | 9.197 | 9.426 | 9.001 | 9.217 | 114,081 | +0.36(+4.06%) |
Apr 21, 2020 | 8.289 | 9.014 | 8.289 | 8.858 | 209,677 | -0.04(-0.47%) |
Apr 20, 2020 | 8.557 | 9.329 | 8.165 | 8.900 | 203,593 | -0.09(-0.98%) |
Apr 17, 2020 | 8.411 | 9.059 | 8.411 | 8.988 | 176,287 | +0.70(+8.44%) |
Apr 16, 2020 | 8.565 | 8.565 | 8.225 | 8.289 | 131,284 | -0.09(-1.07%) |
Apr 15, 2020 | 8.661 | 8.661 | 8.116 | 8.379 | 212,680 | -0.56(-6.31%) |
Apr 14, 2020 | 8.757 | 9.046 | 8.629 | 8.943 | 180,548 | +0.47(+5.61%) |
Apr 13, 2020 | 8.777 | 8.982 | 8.462 | 8.469 | 99,670 | +0.14(+1.69%) |
Apr 09, 2020 | 8.295 | 9.078 | 7.955 | 8.328 | 178,157 | +0.60(+7.72%) |
Apr 08, 2020 | 7.615 | 7.975 | 7.519 | 7.731 | 351,291 | +0.25(+3.34%) |
Apr 07, 2020 | 7.609 | 8.090 | 7.481 | 7.481 | 163,811 | +0.15(+2.01%) |
Apr 06, 2020 | 7.224 | 7.628 | 7.089 | 7.333 | 248,069 | +0.15(+2.05%) |
Apr 03, 2020 | 7.538 | 7.554 | 6.616 | 7.186 | 135,761 | -0.08(-1.15%) |
Apr 02, 2020 | 7.474 | 8.020 | 7.065 | 7.269 | 225,332 | +0.37(+5.40%) |
Apr 01, 2020 | 6.499 | 6.897 | 6.416 | 6.897 | 179,537 | -0.03(-0.41%) |
Mar 31, 2020 | 6.486 | 7.048 | 6.300 | 6.925 | 155,182 | +0.45(+6.87%) |
Mar 30, 2020 | 6.801 | 6.801 | 6.031 | 6.480 | 146,774 | -0.19(-2.88%) |
Mar 27, 2020 | 7.057 | 7.185 | 6.544 | 6.672 | 87,722 | -0.64(-8.77%) |
Mar 26, 2020 | 7.314 | 7.699 | 6.929 | 7.314 | 146,780 | +0.00(+0.00%) |
Mar 25, 2020 | 6.608 | 7.506 | 6.287 | 7.314 | 269,182 | +0.71(+10.68%) |
Mar 24, 2020 | 7.057 | 7.057 | 6.544 | 6.608 | 113,340 | +0.19(+3.00%) |
Mar 23, 2020 | 7.250 | 7.506 | 6.416 | 6.416 | 175,426 | -1.15(-15.25%) |
Mar 20, 2020 | 7.058 | 8.655 | 6.736 | 7.570 | 281,576 | +1.15(+18.00%) |
Mar 19, 2020 | 5.544 | 7.163 | 5.238 | 6.416 | 279,741 | +1.25(+24.10%) |
Mar 18, 2020 | 6.665 | 6.665 | 4.485 | 5.170 | 429,850 | -1.74(-25.23%) |
Mar 17, 2020 | 8.097 | 8.097 | 6.914 | 6.914 | 257,304 | -1.06(-13.28%) |
Mar 16, 2020 | 8.409 | 8.720 | 7.724 | 7.973 | 338,636 | -1.37(-14.67%) |
Mar 13, 2020 | 9.468 | 9.966 | 8.751 | 9.343 | 240,752 | +0.75(+8.70%) |
Mar 12, 2020 | 9.717 | 9.717 | 8.596 | 8.596 | 272,588 | -2.43(-22.03%) |
Mar 11, 2020 | 10.90 | 11.65 | 10.40 | 11.03 | 334,545 | -0.31(-2.75%) |
Mar 10, 2020 | 11.15 | 11.77 | 9.032 | 11.34 | 575,742 | +1.68(+17.42%) |
Mar 09, 2020 | 12.46 | 12.76 | 9.592 | 9.655 | 773,392 | -7.10(-42.38%) |
Mar 06, 2020 | 18.13 | 18.13 | 16.57 | 16.76 | 403,833 | -1.81(-9.73%) |
Mar 05, 2020 | 19.25 | 19.25 | 18.38 | 18.56 | 221,217 | -1.00(-5.10%) |
Mar 04, 2020 | 20.12 | 20.24 | 19.31 | 19.56 | 161,893 | -0.25(-1.26%) |
Mar 03, 2020 | 20.56 | 21.05 | 19.37 | 19.81 | 200,420 | -0.56(-2.75%) |
Mar 02, 2020 | 19.93 | 20.74 | 19.31 | 20.37 | 304,575 | +1.06(+5.48%) |
Feb 28, 2020 | 18.25 | 19.43 | 17.75 | 19.31 | 411,571 | +0.25(+1.31%) |
Feb 27, 2020 | 19.50 | 19.93 | 18.44 | 19.06 | 485,938 | -1.31(-6.42%) |
Feb 26, 2020 | 21.55 | 21.74 | 20.24 | 20.37 | 327,895 | -1.00(-4.66%) |
Feb 25, 2020 | 22.86 | 22.98 | 21.24 | 21.36 | 289,026 | -1.31(-5.77%) |
Feb 24, 2020 | 23.11 | 23.23 | 22.49 | 22.67 | 229,077 | -1.12(-4.71%) |
Feb 21, 2020 | 24.42 | 24.42 | 23.61 | 23.79 | 195,446 | -0.62(-2.55%) |
Feb 20, 2020 | 24.67 | 24.67 | 24.35 | 24.42 | 113,919 | -0.06(-0.25%) |
Feb 19, 2020 | 24.85 | 24.85 | 24.36 | 24.48 | 130,402 | -0.12(-0.50%) |
Feb 18, 2020 | 24.54 | 24.60 | 24.48 | 24.60 | 111,084 | +0.00(+0.00%) |
Feb 14, 2020 | 24.79 | 25.00 | 24.60 | 24.60 | 86,664 | -0.12(-0.50%) |
Feb 13, 2020 | 25.03 | 25.28 | 24.60 | 24.72 | 155,341 | -0.31(-1.23%) |
Feb 12, 2020 | 24.54 | 25.09 | 24.48 | 25.03 | 228,084 | +0.74(+3.03%) |
Feb 11, 2020 | 24.36 | 24.48 | 24.23 | 24.30 | 93,960 | +0.25(+1.02%) |
Feb 10, 2020 | 24.72 | 24.72 | 23.99 | 24.05 | 205,119 | -0.61(-2.49%) |
Feb 07, 2020 | 24.97 | 24.97 | 24.60 | 24.66 | 144,609 | -0.37(-1.47%) |
Feb 06, 2020 | 25.34 | 25.58 | 25.03 | 25.03 | 118,226 | -0.37(-1.45%) |
Feb 05, 2020 | 25.22 | 25.77 | 25.22 | 25.40 | 105,465 | +0.49(+1.97%) |
Feb 04, 2020 | 24.60 | 25.22 | 24.60 | 24.91 | 156,542 | +0.55(+2.27%) |
Feb 03, 2020 | 24.66 | 24.79 | 24.30 | 24.36 | 134,560 | -0.25(-1.00%) |
Jan 31, 2020 | 25.03 | 25.13 | 24.54 | 24.60 | 155,008 | -0.43(-1.72%) |
Jan 30, 2020 | 25.22 | 25.28 | 24.72 | 25.03 | 211,517 | -0.31(-1.21%) |
Jan 29, 2020 | 25.52 | 25.81 | 25.31 | 25.34 | 112,133 | +0.00(+0.00%) |
Jan 28, 2020 | 25.34 | 25.64 | 25.22 | 25.34 | 88,767 | +0.18(+0.73%) |
Jan 27, 2020 | 24.97 | 25.40 | 24.91 | 25.15 | 197,872 | -0.61(-2.38%) |
Jan 24, 2020 | 26.38 | 26.56 | 25.71 | 25.77 | 97,829 | -0.61(-2.33%) |
Jan 23, 2020 | 26.38 | 26.57 | 25.83 | 26.38 | 168,938 | -0.12(-0.46%) |
Jan 22, 2020 | 27.36 | 27.61 | 26.44 | 26.50 | 286,210 | -0.80(-2.92%) |
Jan 21, 2020 | 28.16 | 28.22 | 27.24 | 27.30 | 321,635 | -0.98(-3.47%) |
Jan 17, 2020 | 28.59 | 28.62 | 28.16 | 28.28 | 125,918 | -0.30(-1.06%) |
Jan 16, 2020 | 28.40 | 28.65 | 28.40 | 28.59 | 96,983 | +0.18(+0.64%) |
Jan 15, 2020 | 28.34 | 28.53 | 28.22 | 28.40 | 100,736 | +0.06(+0.21%) |
Jan 14, 2020 | 28.16 | 28.53 | 28.10 | 28.34 | 93,329 | +0.18(+0.64%) |
Jan 13, 2020 | 27.86 | 28.40 | 27.74 | 28.16 | 106,708 | +0.24(+0.87%) |
Jan 10, 2020 | 28.28 | 28.28 | 27.74 | 27.92 | 98,888 | -0.36(-1.28%) |
Jan 09, 2020 | 28.16 | 28.34 | 27.86 | 28.28 | 92,247 | +0.24(+0.86%) |
Jan 08, 2020 | 28.46 | 28.65 | 27.86 | 28.04 | 108,088 | -0.48(-1.70%) |
Jan 07, 2020 | 28.22 | 28.53 | 27.98 | 28.53 | 133,349 | +0.18(+0.64%) |
Jan 06, 2020 | 28.04 | 28.46 | 27.98 | 28.34 | 118,985 | +0.48(+1.74%) |
Jan 03, 2020 | 27.98 | 27.98 | 27.40 | 27.86 | 160,658 | +0.24(+0.88%) |
Jan 02, 2020 | 27.14 | 27.62 | 27.08 | 27.62 | 98,393 | +0.71(+2.65%) |
Dec 31, 2019 | 26.61 | 27.02 | 26.37 | 26.90 | 145,399 | +0.12(+0.44%) |
Dec 30, 2019 | 27.20 | 27.44 | 26.72 | 26.78 | 155,265 | -0.42(-1.53%) |
Dec 27, 2019 | 27.85 | 27.85 | 27.08 | 27.20 | 106,470 | -0.60(-2.14%) |
Dec 26, 2019 | 27.38 | 27.80 | 27.32 | 27.80 | 126,816 | +0.42(+1.52%) |
Dec 24, 2019 | 27.38 | 27.38 | 27.14 | 27.38 | 64,937 | +0.06(+0.22%) |
Dec 23, 2019 | 27.14 | 27.38 | 27.02 | 27.32 | 171,772 | +0.24(+0.88%) |
Dec 20, 2019 | 27.02 | 27.20 | 26.90 | 27.08 | 121,373 | +0.18(+0.66%) |
Dec 19, 2019 | 27.02 | 27.26 | 26.84 | 26.90 | 123,866 | -0.12(-0.44%) |
Dec 18, 2019 | 26.61 | 27.20 | 26.55 | 27.02 | 134,727 | +0.42(+1.57%) |
Dec 17, 2019 | 26.31 | 27.14 | 26.31 | 26.61 | 180,953 | +0.48(+1.82%) |
Dec 16, 2019 | 25.65 | 26.13 | 25.65 | 26.13 | 113,034 | +0.65(+2.57%) |
Dec 13, 2019 | 25.89 | 25.95 | 25.30 | 25.47 | 94,457 | -0.48(-1.84%) |
Dec 12, 2019 | 25.47 | 26.13 | 25.47 | 25.95 | 96,578 | +0.36(+1.40%) |
Dec 11, 2019 | 25.65 | 25.83 | 25.47 | 25.59 | 91,864 | -0.06(-0.23%) |
Dec 10, 2019 | 24.88 | 25.71 | 24.82 | 25.65 | 162,276 | +0.77(+3.11%) |
Dec 09, 2019 | 24.11 | 24.88 | 23.99 | 24.88 | 119,361 | +0.77(+3.21%) |
Dec 06, 2019 | 23.81 | 24.22 | 23.81 | 24.11 | 101,933 | +0.30(+1.25%) |
Dec 05, 2019 | 23.99 | 24.16 | 23.75 | 23.81 | 85,720 | -0.06(-0.25%) |
Dec 04, 2019 | 23.75 | 24.05 | 23.57 | 23.87 | 156,234 | +0.18(+0.75%) |
Dec 03, 2019 | 23.81 | 23.93 | 23.57 | 23.69 | 173,828 | -0.24(-1.00%) |