Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.77 | 40.77 | 40.77 | 808,922 | +0.64(+1.59%) | |
Dec 30, 2020 | 40.00 | 43.15 | 39.90 | 40.13 | 808,922 | +0.15(+0.38%) |
Dec 29, 2020 | 39.50 | 42.54 | 39.02 | 39.98 | 381,060 | +0.58(+1.47%) |
Dec 28, 2020 | 37.55 | 40.47 | 37.04 | 39.40 | 338,424 | +2.96(+8.12%) |
Dec 24, 2020 | 37.72 | 37.72 | 35.60 | 36.44 | 93,200 | -1.54(-4.05%) |
Dec 23, 2020 | 36.81 | 38.90 | 36.81 | 37.98 | 214,018 | +1.55(+4.25%) |
Dec 22, 2020 | 36.53 | 37.81 | 36.00 | 36.43 | 275,059 | +0.86(+2.42%) |
Dec 21, 2020 | 30.44 | 35.87 | 30.23 | 35.57 | 267,171 | +5.24(+17.28%) |
Dec 18, 2020 | 32.34 | 32.55 | 29.92 | 30.33 | 1,256,100 | -1.67(-5.22%) |
Dec 17, 2020 | 33.18 | 33.46 | 31.84 | 32.00 | 189,153 | -0.75(-2.29%) |
Dec 16, 2020 | 35.50 | 35.50 | 32.50 | 32.75 | 169,272 | -2.05(-5.89%) |
Dec 15, 2020 | 33.88 | 35.23 | 33.88 | 34.80 | 361,600 | +1.19(+3.54%) |
Dec 14, 2020 | 33.40 | 34.82 | 33.31 | 33.61 | 162,124 | +0.39(+1.17%) |
Dec 11, 2020 | 32.80 | 33.48 | 32.00 | 33.22 | 91,300 | +0.40(+1.22%) |
Dec 10, 2020 | 33.87 | 34.51 | 32.53 | 32.82 | 90,053 | -1.05(-3.10%) |
Dec 09, 2020 | 35.60 | 35.94 | 33.53 | 33.87 | 92,831 | -1.77(-4.97%) |
Dec 08, 2020 | 35.93 | 36.11 | 34.79 | 35.64 | 87,464 | +0.03(+0.08%) |
Dec 07, 2020 | 34.33 | 36.50 | 34.05 | 35.61 | 151,583 | +1.56(+4.58%) |
Dec 04, 2020 | 33.86 | 34.76 | 33.50 | 34.05 | 80,000 | -0.27(-0.79%) |
Dec 03, 2020 | 35.53 | 36.03 | 34.13 | 34.32 | 64,621 | -1.17(-3.30%) |
Dec 02, 2020 | 36.23 | 36.63 | 34.60 | 35.49 | 76,236 | -1.14(-3.11%) |
Dec 01, 2020 | 38.43 | 38.69 | 36.41 | 36.63 | 133,414 | -1.22(-3.22%) |
Nov 30, 2020 | 37.41 | 39.47 | 35.65 | 37.85 | 136,929 | +0.86(+2.32%) |
Nov 27, 2020 | 37.00 | 38.71 | 36.39 | 36.99 | 128,500 | +0.83(+2.30%) |
Nov 25, 2020 | 34.13 | 37.49 | 34.13 | 36.16 | 248,100 | +2.91(+8.75%) |
Nov 24, 2020 | 32.99 | 33.93 | 32.45 | 33.25 | 165,720 | +0.80(+2.47%) |
Nov 23, 2020 | 32.02 | 32.86 | 31.89 | 32.45 | 86,326 | +0.70(+2.20%) |
Nov 20, 2020 | 30.00 | 31.99 | 29.79 | 31.75 | 107,800 | +1.57(+5.20%) |
Nov 19, 2020 | 29.71 | 30.34 | 29.51 | 30.18 | 43,115 | +0.47(+1.58%) |
Nov 18, 2020 | 29.97 | 30.28 | 29.34 | 29.71 | 51,638 | -0.25(-0.83%) |
Nov 17, 2020 | 28.92 | 30.42 | 28.67 | 29.96 | 58,018 | +0.98(+3.38%) |
Nov 16, 2020 | 28.70 | 28.98 | 28.30 | 28.98 | 41,006 | +0.59(+2.08%) |
Nov 13, 2020 | 28.16 | 29.07 | 28.00 | 28.39 | 50,400 | +0.39(+1.39%) |
Nov 12, 2020 | 30.42 | 30.94 | 27.93 | 28.00 | 75,727 | -1.82(-6.10%) |
Nov 11, 2020 | 29.29 | 31.99 | 28.58 | 29.82 | 140,811 | +0.83(+2.86%) |
Nov 10, 2020 | 29.70 | 30.36 | 28.50 | 28.99 | 53,300 | -0.55(-1.86%) |
Nov 09, 2020 | 30.05 | 31.39 | 29.42 | 29.54 | 140,157 | -0.11(-0.37%) |
Nov 06, 2020 | 29.99 | 30.37 | 29.31 | 29.65 | 67,900 | -0.10(-0.34%) |
Nov 05, 2020 | 26.97 | 29.97 | 26.97 | 29.75 | 325,647 | +3.04(+11.38%) |
Nov 04, 2020 | 26.75 | 26.99 | 25.57 | 26.71 | 54,186 | -0.39(-1.44%) |
Nov 03, 2020 | 26.62 | 28.00 | 26.45 | 27.10 | 44,073 | +0.63(+2.38%) |
Nov 02, 2020 | 26.61 | 27.46 | 25.70 | 26.47 | 67,891 | -0.20(-0.75%) |
Oct 30, 2020 | 27.23 | 27.23 | 26.02 | 26.67 | 61,300 | -0.83(-3.02%) |
Oct 29, 2020 | 25.89 | 27.69 | 25.26 | 27.50 | 77,347 | +1.40(+5.36%) |
Oct 28, 2020 | 26.25 | 26.49 | 24.62 | 26.10 | 108,931 | -0.23(-0.87%) |
Oct 27, 2020 | 26.59 | 26.97 | 26.00 | 26.33 | 63,111 | -0.32(-1.20%) |
Oct 26, 2020 | 27.00 | 27.77 | 26.14 | 26.65 | 38,293 | -0.37(-1.37%) |
Oct 23, 2020 | 27.24 | 27.25 | 26.23 | 27.02 | 37,900 | +0.32(+1.20%) |
Oct 22, 2020 | 27.68 | 27.68 | 25.84 | 26.70 | 122,722 | -0.74(-2.70%) |
Oct 21, 2020 | 29.74 | 30.12 | 27.27 | 27.44 | 95,867 | -2.21(-7.45%) |
Oct 20, 2020 | 29.15 | 29.87 | 28.60 | 29.65 | 126,954 | +1.26(+4.44%) |
Oct 19, 2020 | 27.11 | 28.53 | 27.07 | 28.39 | 71,500 | +1.44(+5.34%) |
Oct 16, 2020 | 27.51 | 28.37 | 26.56 | 26.95 | 89,100 | -0.56(-2.04%) |
Oct 15, 2020 | 29.00 | 29.67 | 26.95 | 27.51 | 127,596 | -2.07(-7.00%) |
Oct 14, 2020 | 29.85 | 30.37 | 29.18 | 29.58 | 78,483 | -0.45(-1.50%) |
Oct 13, 2020 | 29.45 | 30.75 | 29.22 | 30.03 | 122,387 | +0.53(+1.80%) |
Oct 12, 2020 | 30.93 | 31.28 | 28.90 | 29.50 | 149,075 | -1.53(-4.93%) |
Oct 09, 2020 | 31.94 | 32.24 | 30.24 | 31.03 | 111,800 | -0.90(-2.82%) |
Oct 08, 2020 | 32.35 | 32.96 | 31.80 | 31.93 | 103,363 | -0.44(-1.36%) |
Oct 07, 2020 | 32.31 | 32.98 | 31.71 | 32.37 | 268,509 | +0.27(+0.84%) |
Oct 06, 2020 | 32.28 | 33.46 | 31.77 | 32.10 | 208,490 | +0.08(+0.25%) |
Oct 05, 2020 | 31.47 | 32.50 | 31.47 | 32.02 | 84,912 | +0.81(+2.60%) |
Oct 02, 2020 | 31.40 | 32.35 | 30.77 | 31.21 | 121,800 | -0.90(-2.80%) |
Oct 01, 2020 | 30.17 | 32.50 | 29.89 | 32.11 | 384,319 | +2.31(+7.75%) |
Sep 30, 2020 | 32.00 | 32.00 | 29.66 | 29.80 | 173,586 | -1.79(-5.67%) |
Sep 29, 2020 | 29.80 | 32.68 | 29.37 | 31.59 | 1,259,266 | +1.55(+5.16%) |
Sep 28, 2020 | 29.76 | 30.06 | 28.82 | 30.04 | 171,372 | -0.84(-2.72%) |
Sep 25, 2020 | 28.43 | 31.31 | 28.43 | 30.88 | 129,900 | +2.43(+8.54%) |
Sep 24, 2020 | 29.83 | 29.83 | 27.29 | 28.45 | 145,748 | -1.79(-5.92%) |
Sep 23, 2020 | 30.12 | 30.99 | 29.21 | 30.24 | 71,406 | -0.07(-0.23%) |
Sep 22, 2020 | 32.28 | 32.59 | 30.04 | 30.31 | 67,134 | -2.11(-6.51%) |
Sep 21, 2020 | 32.82 | 32.82 | 31.00 | 32.42 | 134,824 | -0.47(-1.43%) |
Sep 18, 2020 | 32.50 | 33.02 | 30.48 | 32.89 | 816,900 | +0.99(+3.10%) |
Sep 17, 2020 | 30.79 | 32.94 | 30.68 | 31.90 | 464,986 | +0.95(+3.07%) |
Sep 16, 2020 | 30.39 | 31.99 | 30.01 | 30.95 | 332,759 | +2.01(+6.95%) |
Sep 15, 2020 | 26.93 | 29.24 | 26.66 | 28.94 | 135,327 | +2.44(+9.21%) |
Sep 14, 2020 | 26.58 | 27.31 | 26.14 | 26.50 | 67,225 | +0.50(+1.92%) |
Sep 11, 2020 | 25.93 | 27.35 | 25.93 | 26.00 | 67,300 | +0.51(+2.00%) |
Sep 10, 2020 | 27.60 | 27.68 | 25.10 | 25.49 | 76,827 | -1.90(-6.94%) |
Sep 09, 2020 | 28.01 | 28.99 | 27.10 | 27.39 | 122,932 | +0.09(+0.33%) |
Sep 08, 2020 | 25.33 | 27.93 | 25.20 | 27.30 | 102,212 | +2.30(+9.20%) |
Sep 04, 2020 | 23.69 | 25.23 | 23.17 | 25.00 | 70,700 | +1.45(+6.16%) |
Sep 03, 2020 | 23.65 | 24.24 | 23.00 | 23.55 | 32,677 | -0.23(-0.97%) |
Sep 02, 2020 | 24.82 | 24.82 | 23.53 | 23.78 | 19,657 | -1.03(-4.15%) |
Sep 01, 2020 | 24.84 | 25.05 | 24.30 | 24.81 | 25,523 | -0.11(-0.44%) |
Aug 31, 2020 | 24.79 | 25.07 | 24.04 | 24.92 | 55,190 | -0.13(-0.52%) |
Aug 28, 2020 | 24.89 | 25.26 | 24.14 | 25.05 | 54,900 | +0.16(+0.64%) |
Aug 27, 2020 | 23.00 | 25.00 | 22.90 | 24.89 | 68,832 | +1.95(+8.50%) |
Aug 26, 2020 | 22.05 | 23.00 | 21.77 | 22.94 | 56,866 | +0.84(+3.80%) |
Aug 25, 2020 | 22.00 | 22.26 | 21.46 | 22.10 | 60,235 | +0.14(+0.64%) |
Aug 24, 2020 | 23.17 | 23.17 | 21.43 | 21.96 | 37,736 | -0.85(-3.73%) |
Aug 21, 2020 | 23.56 | 23.75 | 22.70 | 22.81 | 46,300 | -0.43(-1.85%) |
Aug 20, 2020 | 22.76 | 23.99 | 22.26 | 23.24 | 41,965 | +0.60(+2.65%) |
Aug 19, 2020 | 23.29 | 23.29 | 22.37 | 22.64 | 58,559 | -0.75(-3.21%) |
Aug 18, 2020 | 24.25 | 24.25 | 21.59 | 23.39 | 72,619 | -0.47(-1.97%) |
Aug 17, 2020 | 21.83 | 25.62 | 21.83 | 23.86 | 121,139 | +2.11(+9.70%) |
Aug 14, 2020 | 21.70 | 21.90 | 21.45 | 21.75 | 84,300 | +0.30(+1.40%) |
Aug 13, 2020 | 21.21 | 21.69 | 20.57 | 21.45 | 28,609 | +0.05(+0.23%) |
Aug 12, 2020 | 20.74 | 21.49 | 20.73 | 21.40 | 18,880 | +0.56(+2.69%) |
Aug 11, 2020 | 20.87 | 21.28 | 20.40 | 20.84 | 15,227 | -0.03(-0.14%) |
Aug 10, 2020 | 21.40 | 21.40 | 20.65 | 20.87 | 17,300 | -0.13(-0.62%) |
Aug 07, 2020 | 21.15 | 21.43 | 20.51 | 21.00 | 37,200 | +0.00(+0.00%) |
Aug 06, 2020 | 21.13 | 21.50 | 20.40 | 21.00 | 47,760 | -0.42(-1.96%) |
Aug 05, 2020 | 21.70 | 21.70 | 21.20 | 21.42 | 20,620 | -0.03(-0.14%) |
Aug 04, 2020 | 21.70 | 21.80 | 21.27 | 21.45 | 20,539 | +0.04(+0.19%) |
Aug 03, 2020 | 21.15 | 21.70 | 21.15 | 21.41 | 53,775 | +0.67(+3.23%) |
Jul 31, 2020 | 20.51 | 21.36 | 20.10 | 20.74 | 85,700 | +0.52(+2.57%) |
Jul 30, 2020 | 20.07 | 20.45 | 20.00 | 20.22 | 65,851 | +0.15(+0.75%) |
Jul 29, 2020 | 20.20 | 20.30 | 20.02 | 20.07 | 21,673 | -0.03(-0.15%) |
Jul 28, 2020 | 20.10 | 20.40 | 20.03 | 20.10 | 62,252 | +0.00(+0.00%) |
Jul 27, 2020 | 20.14 | 20.20 | 19.96 | 20.10 | 31,741 | +0.09(+0.45%) |
Jul 24, 2020 | 20.00 | 20.20 | 19.51 | 20.01 | 110,100 | +0.21(+1.06%) |
Jul 23, 2020 | 19.02 | 20.00 | 18.94 | 19.80 | 97,883 | +0.80(+4.21%) |
Jul 22, 2020 | 18.91 | 19.09 | 18.90 | 19.00 | 29,971 | +0.29(+1.52%) |
Jul 21, 2020 | 18.78 | 19.00 | 18.53 | 18.71 | 93,023 | +0.07(+0.40%) |
Jul 20, 2020 | 18.46 | 19.00 | 18.01 | 18.64 | 38,026 | +0.63(+3.50%) |
Jul 17, 2020 | 19.00 | 19.36 | 18.01 | 18.01 | 22,000 | -1.01(-5.31%) |
Jul 16, 2020 | 17.73 | 19.40 | 17.73 | 19.02 | 52,210 | +1.40(+7.95%) |
Jul 15, 2020 | 16.99 | 17.75 | 16.99 | 17.62 | 25,583 | +0.62(+3.65%) |
Jul 14, 2020 | 16.95 | 17.00 | 16.59 | 17.00 | 7,609 | +0.01(+0.06%) |
Jul 13, 2020 | 16.75 | 17.00 | 16.28 | 16.99 | 13,675 | +0.24(+1.43%) |
Jul 10, 2020 | 16.90 | 16.90 | 16.66 | 16.75 | 16,300 | -0.03(-0.15%) |
Jul 09, 2020 | 16.48 | 16.80 | 16.26 | 16.77 | 27,743 | +0.47(+2.91%) |
Jul 08, 2020 | 15.84 | 16.50 | 15.84 | 16.30 | 12,614 | +0.37(+2.29%) |
Jul 07, 2020 | 15.79 | 16.05 | 15.79 | 15.94 | 12,401 | -0.06(-0.41%) |
Jul 06, 2020 | 16.10 | 16.10 | 15.73 | 16.00 | 18,789 | -0.37(-2.26%) |
Jul 02, 2020 | 15.98 | 16.38 | 15.81 | 16.37 | 10,900 | +0.37(+2.31%) |
Jul 01, 2020 | 15.73 | 16.00 | 15.52 | 16.00 | 5,776 | +0.04(+0.25%) |
Jun 30, 2020 | 15.89 | 16.00 | 15.55 | 15.96 | 17,167 | +0.11(+0.69%) |
Jun 29, 2020 | 15.74 | 16.00 | 15.74 | 15.85 | 7,595 | +0.15(+0.96%) |
Jun 26, 2020 | 15.95 | 16.00 | 15.70 | 15.70 | 55,500 | -0.30(-1.88%) |
Jun 25, 2020 | 15.67 | 16.00 | 15.52 | 16.00 | 47,992 | +0.03(+0.19%) |
Jun 24, 2020 | 15.94 | 15.98 | 15.15 | 15.97 | 5,717 | -0.01(-0.06%) |
Jun 23, 2020 | 15.90 | 16.00 | 15.78 | 15.98 | 8,840 | +0.03(+0.19%) |
Jun 22, 2020 | 15.75 | 15.96 | 15.09 | 15.95 | 3,291 | -0.05(-0.31%) |
Jun 19, 2020 | 15.75 | 16.00 | 15.60 | 16.00 | 53,100 | +0.25(+1.59%) |
Jun 18, 2020 | 15.75 | 15.75 | 15.34 | 15.75 | 9,103 | +0.06(+0.38%) |
Jun 17, 2020 | 15.10 | 15.69 | 14.94 | 15.69 | 15,762 | +0.34(+2.21%) |
Jun 16, 2020 | 15.50 | 15.67 | 15.13 | 15.35 | 23,779 | -0.08(-0.52%) |
Jun 15, 2020 | 15.28 | 15.49 | 14.91 | 15.43 | 18,978 | -0.26(-1.66%) |
Jun 12, 2020 | 15.02 | 15.69 | 14.50 | 15.69 | 35,300 | +0.71(+4.74%) |
Jun 11, 2020 | 14.25 | 14.99 | 13.81 | 14.98 | 14,503 | -0.39(-2.54%) |
Jun 10, 2020 | 15.04 | 15.48 | 14.84 | 15.37 | 6,805 | +0.47(+3.15%) |
Jun 09, 2020 | 14.70 | 15.12 | 14.29 | 14.90 | 13,577 | -0.01(-0.07%) |
Jun 08, 2020 | 14.47 | 14.95 | 14.34 | 14.91 | 26,532 | +0.87(+6.20%) |
Jun 05, 2020 | 14.28 | 14.70 | 13.96 | 14.04 | 19,000 | +0.54(+4.00%) |
Jun 04, 2020 | 14.52 | 15.08 | 13.50 | 13.50 | 40,608 | -1.02(-7.02%) |
Jun 03, 2020 | 15.33 | 15.71 | 14.52 | 14.52 | 27,921 | -0.61(-4.03%) |
Jun 02, 2020 | 15.00 | 15.24 | 14.78 | 15.13 | 32,383 | +0.33(+2.23%) |
Jun 01, 2020 | 14.93 | 15.15 | 14.70 | 14.80 | 8,033 | +0.05(+0.34%) |
May 29, 2020 | 15.10 | 15.10 | 14.75 | 14.75 | 2,200 | -0.35(-2.32%) |
May 28, 2020 | 14.75 | 15.10 | 14.62 | 15.10 | 6,260 | +0.35(+2.37%) |
May 27, 2020 | 15.08 | 15.20 | 14.65 | 14.75 | 4,146 | -0.25(-1.67%) |
May 26, 2020 | 15.10 | 15.10 | 14.76 | 15.00 | 6,437 | -0.10(-0.66%) |
May 22, 2020 | 14.76 | 15.10 | 14.53 | 15.10 | 6,200 | +0.10(+0.67%) |
May 21, 2020 | 14.78 | 15.01 | 14.77 | 15.00 | 7,614 | -0.05(-0.33%) |
May 20, 2020 | 14.95 | 15.10 | 14.38 | 15.05 | 18,423 | -0.12(-0.79%) |
May 19, 2020 | 15.29 | 15.70 | 14.92 | 15.17 | 3,974 | -0.13(-0.85%) |
May 18, 2020 | 15.01 | 15.96 | 14.42 | 15.30 | 10,726 | +0.23(+1.53%) |
May 15, 2020 | 15.27 | 15.85 | 15.01 | 15.07 | 6,000 | -0.33(-2.14%) |
May 14, 2020 | 16.00 | 16.20 | 15.00 | 15.40 | 16,410 | -0.85(-5.23%) |
May 13, 2020 | 15.00 | 16.25 | 14.51 | 16.25 | 68,381 | +1.16(+7.69%) |
May 12, 2020 | 15.00 | 15.10 | 14.54 | 15.09 | 35,646 | +0.11(+0.73%) |
May 11, 2020 | 14.59 | 15.00 | 14.44 | 14.98 | 32,221 | +0.46(+3.17%) |
May 08, 2020 | 14.77 | 14.83 | 14.50 | 14.52 | 4,000 | +0.07(+0.50%) |
May 07, 2020 | 14.49 | 14.74 | 14.03 | 14.45 | 6,382 | -0.01(-0.09%) |
May 06, 2020 | 14.71 | 14.71 | 14.03 | 14.46 | 5,588 | +0.11(+0.77%) |
May 05, 2020 | 14.26 | 14.97 | 14.26 | 14.35 | 4,541 | -0.37(-2.51%) |
May 04, 2020 | 13.90 | 14.87 | 13.85 | 14.72 | 4,362 | +0.23(+1.59%) |
May 01, 2020 | 15.09 | 15.16 | 13.66 | 14.49 | 2,400 | -0.03(-0.21%) |
Apr 30, 2020 | 15.42 | 15.42 | 14.52 | 14.52 | 21,218 | -0.22(-1.49%) |
Apr 29, 2020 | 15.33 | 15.33 | 14.50 | 14.74 | 14,975 | +0.00(+0.00%) |
Apr 28, 2020 | 14.99 | 15.44 | 14.50 | 14.74 | 42,164 | +0.15(+1.03%) |
Apr 27, 2020 | 14.89 | 15.49 | 14.59 | 14.59 | 12,087 | -0.41(-2.73%) |
Apr 24, 2020 | 15.10 | 15.85 | 14.76 | 15.00 | 34,900 | -0.49(-3.16%) |
Apr 23, 2020 | 15.35 | 15.88 | 14.66 | 15.49 | 6,350 | +0.48(+3.20%) |
Apr 22, 2020 | 15.11 | 15.86 | 14.46 | 15.01 | 12,552 | -0.24(-1.57%) |
Apr 21, 2020 | 14.90 | 15.25 | 14.48 | 15.25 | 7,785 | +0.00(+0.00%) |
Apr 20, 2020 | 15.35 | 15.89 | 14.66 | 15.25 | 6,415 | -0.06(-0.39%) |
Apr 17, 2020 | 15.28 | 15.72 | 14.92 | 15.31 | 10,500 | -0.44(-2.79%) |
Apr 16, 2020 | 15.64 | 15.95 | 15.00 | 15.75 | 5,499 | +0.25(+1.61%) |
Apr 15, 2020 | 14.86 | 15.90 | 14.55 | 15.50 | 23,840 | +0.50(+3.33%) |
Apr 14, 2020 | 14.80 | 15.45 | 14.79 | 15.00 | 18,682 | +0.39(+2.67%) |
Apr 13, 2020 | 14.55 | 14.67 | 14.11 | 14.61 | 10,092 | -0.16(-1.08%) |
Apr 09, 2020 | 14.38 | 15.08 | 14.10 | 14.77 | 11,600 | +0.70(+4.98%) |
Apr 08, 2020 | 13.77 | 14.47 | 13.36 | 14.07 | 9,487 | +0.07(+0.50%) |
Apr 07, 2020 | 14.51 | 14.51 | 13.39 | 14.00 | 10,416 | -0.30(-2.10%) |
Apr 06, 2020 | 14.50 | 14.50 | 13.76 | 14.30 | 7,278 | +0.30(+2.14%) |
Apr 03, 2020 | 14.11 | 14.11 | 12.59 | 14.00 | 29,100 | -0.50(-3.45%) |
Apr 02, 2020 | 14.09 | 14.69 | 13.06 | 14.50 | 24,305 | +0.00(+0.00%) |
Apr 01, 2020 | 15.08 | 15.08 | 13.69 | 14.50 | 13,319 | -0.80(-5.23%) |
Mar 31, 2020 | 14.18 | 15.30 | 14.10 | 15.30 | 8,804 | +1.11(+7.82%) |
Mar 30, 2020 | 14.22 | 14.24 | 13.50 | 14.19 | 12,256 | +0.23(+1.65%) |
Mar 27, 2020 | 13.26 | 14.04 | 13.26 | 13.96 | 29,800 | +0.44(+3.25%) |
Mar 26, 2020 | 14.15 | 14.20 | 12.80 | 13.52 | 60,547 | -0.44(-3.15%) |
Mar 25, 2020 | 14.37 | 14.41 | 13.77 | 13.96 | 59,669 | -0.56(-3.86%) |
Mar 24, 2020 | 15.00 | 15.09 | 14.27 | 14.52 | 37,432 | -0.48(-3.20%) |
Mar 23, 2020 | 14.10 | 15.00 | 13.00 | 15.00 | 31,207 | +0.60(+4.17%) |
Mar 20, 2020 | 13.42 | 14.87 | 13.35 | 14.40 | 14,200 | +0.90(+6.67%) |
Mar 19, 2020 | 15.22 | 15.22 | 12.56 | 13.50 | 26,913 | -1.80(-11.76%) |
Mar 18, 2020 | 15.35 | 15.36 | 12.99 | 15.30 | 25,077 | -0.86(-5.32%) |
Mar 17, 2020 | 16.01 | 16.50 | 13.34 | 16.16 | 59,792 | +0.16(+1.00%) |
Mar 16, 2020 | 15.53 | 16.40 | 14.50 | 16.00 | 125,132 | -0.80(-4.76%) |
Mar 13, 2020 | 16.00 | 16.80 | 14.14 | 16.80 | 46,700 | +1.11(+7.07%) |
Mar 12, 2020 | 15.53 | 15.74 | 14.73 | 15.69 | 234,564 | -0.33(-2.06%) |
Mar 11, 2020 | 16.04 | 16.50 | 15.72 | 16.02 | 38,640 | -0.02(-0.12%) |
Mar 10, 2020 | 15.90 | 16.38 | 15.90 | 16.04 | 10,583 | +0.14(+0.88%) |
Mar 09, 2020 | 13.01 | 15.93 | 13.00 | 15.90 | 30,665 | -0.84(-5.02%) |
Mar 06, 2020 | 16.45 | 16.80 | 16.25 | 16.74 | 16,500 | +0.17(+1.03%) |
Mar 05, 2020 | 16.49 | 16.69 | 16.26 | 16.57 | 12,150 | -0.05(-0.30%) |
Mar 04, 2020 | 16.15 | 16.70 | 16.15 | 16.62 | 18,802 | +0.62(+3.88%) |
Mar 03, 2020 | 16.15 | 16.47 | 15.72 | 16.00 | 36,662 | -0.25(-1.54%) |
Mar 02, 2020 | 15.79 | 16.30 | 15.79 | 16.25 | 27,792 | +0.25(+1.56%) |
Feb 28, 2020 | 15.90 | 16.18 | 15.32 | 16.00 | 64,300 | -0.02(-0.12%) |
Feb 27, 2020 | 16.42 | 16.55 | 15.54 | 16.02 | 35,697 | -0.52(-3.14%) |
Feb 26, 2020 | 16.51 | 16.56 | 16.31 | 16.54 | 29,988 | +0.01(+0.04%) |
Feb 25, 2020 | 16.30 | 16.60 | 16.01 | 16.53 | 52,430 | +0.48(+3.01%) |
Feb 24, 2020 | 15.84 | 16.10 | 15.03 | 16.05 | 47,018 | +0.07(+0.44%) |
Feb 21, 2020 | 14.98 | 16.10 | 14.98 | 15.98 | 55,400 | +1.00(+6.64%) |
Feb 20, 2020 | 14.20 | 15.35 | 14.19 | 14.98 | 33,214 | +0.84(+5.98%) |
Feb 19, 2020 | 13.83 | 14.19 | 13.78 | 14.14 | 12,732 | +0.31(+2.24%) |
Feb 18, 2020 | 13.80 | 13.90 | 13.66 | 13.83 | 5,585 | +0.13(+0.95%) |
Feb 14, 2020 | 13.80 | 13.80 | 13.60 | 13.70 | 14,200 | +0.00(+0.00%) |
Feb 13, 2020 | 13.35 | 13.77 | 13.18 | 13.70 | 11,808 | +0.34(+2.54%) |
Feb 12, 2020 | 12.75 | 13.37 | 12.64 | 13.36 | 28,016 | +0.71(+5.61%) |
Feb 11, 2020 | 12.48 | 13.06 | 12.35 | 12.65 | 24,786 | +0.39(+3.18%) |
Feb 10, 2020 | 12.30 | 12.47 | 12.20 | 12.26 | 27,222 | -0.21(-1.68%) |
Feb 07, 2020 | 12.25 | 12.60 | 12.25 | 12.47 | 26,300 | +0.11(+0.89%) |
Feb 06, 2020 | 12.25 | 12.41 | 12.25 | 12.36 | 14,301 | +0.21(+1.73%) |
Feb 05, 2020 | 12.03 | 12.15 | 11.99 | 12.15 | 7,673 | +0.34(+2.88%) |
Feb 04, 2020 | 12.01 | 12.22 | 11.81 | 11.81 | 15,147 | -0.19(-1.58%) |
Feb 03, 2020 | 12.16 | 12.21 | 11.85 | 12.00 | 16,355 | -0.28(-2.28%) |
Jan 31, 2020 | 12.23 | 12.36 | 11.94 | 12.28 | 41,900 | +0.00(+0.00%) |
Jan 30, 2020 | 12.42 | 12.64 | 12.16 | 12.28 | 16,919 | -0.07(-0.57%) |
Jan 29, 2020 | 12.28 | 12.35 | 12.05 | 12.35 | 3,846 | -0.03(-0.24%) |
Jan 28, 2020 | 12.31 | 12.46 | 12.25 | 12.38 | 14,002 | +0.03(+0.24%) |
Jan 27, 2020 | 12.25 | 12.79 | 12.25 | 12.35 | 16,964 | +0.05(+0.41%) |
Jan 24, 2020 | 12.38 | 13.05 | 12.25 | 12.30 | 105,900 | -0.20(-1.60%) |
Jan 23, 2020 | 12.38 | 12.59 | 12.20 | 12.50 | 116,077 | +0.12(+0.97%) |
Jan 22, 2020 | 11.90 | 12.38 | 11.90 | 12.38 | 52,465 | +0.35(+2.91%) |
Jan 21, 2020 | 12.40 | 12.40 | 11.75 | 12.03 | 39,490 | +0.01(+0.08%) |
Jan 17, 2020 | 12.24 | 12.67 | 12.02 | 12.02 | 85,400 | -0.18(-1.48%) |
Jan 16, 2020 | 12.65 | 12.84 | 12.09 | 12.20 | 18,669 | -0.39(-3.10%) |
Jan 15, 2020 | 12.30 | 12.85 | 12.30 | 12.59 | 135,453 | +0.42(+3.45%) |
Jan 14, 2020 | 12.55 | 12.66 | 12.17 | 12.17 | 39,771 | -0.28(-2.21%) |
Jan 13, 2020 | 12.54 | 12.80 | 12.34 | 12.45 | 65,370 | +0.12(+1.01%) |
Jan 10, 2020 | 12.39 | 12.63 | 12.31 | 12.32 | 9,400 | -0.04(-0.30%) |
Jan 09, 2020 | 12.14 | 12.62 | 12.07 | 12.36 | 27,047 | +0.29(+2.38%) |
Jan 08, 2020 | 12.49 | 12.72 | 12.07 | 12.07 | 26,667 | -0.35(-2.82%) |
Jan 07, 2020 | 12.64 | 12.71 | 12.40 | 12.42 | 17,488 | -0.21(-1.69%) |
Jan 06, 2020 | 12.67 | 12.99 | 12.40 | 12.63 | 16,621 | -0.06(-0.45%) |
Jan 03, 2020 | 12.68 | 12.99 | 12.60 | 12.69 | 15,600 | +0.08(+0.63%) |