Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.35 | 18.84 | 18.18 | 18.18 | 109,200 | -0.39(-2.10%) |
Jan 28, 2021 | 18.91 | 19.16 | 18.41 | 18.57 | 147,881 | -0.26(-1.38%) |
Jan 27, 2021 | 18.54 | 19.27 | 18.52 | 18.83 | 144,890 | -0.29(-1.52%) |
Jan 26, 2021 | 19.19 | 19.24 | 19.07 | 19.12 | 84,653 | +0.08(+0.42%) |
Jan 25, 2021 | 18.70 | 19.07 | 18.52 | 19.04 | 127,096 | +0.34(+1.82%) |
Jan 22, 2021 | 18.35 | 18.76 | 18.24 | 18.70 | 156,500 | +0.27(+1.47%) |
Jan 21, 2021 | 18.52 | 18.56 | 18.07 | 18.43 | 179,328 | -0.10(-0.54%) |
Jan 20, 2021 | 18.62 | 18.68 | 18.31 | 18.53 | 229,257 | -0.11(-0.59%) |
Jan 19, 2021 | 19.12 | 19.12 | 18.52 | 18.64 | 246,284 | -0.05(-0.27%) |
Jan 15, 2021 | 19.22 | 19.45 | 18.67 | 18.69 | 155,200 | -0.57(-2.96%) |
Jan 14, 2021 | 19.50 | 19.80 | 19.15 | 19.26 | 188,958 | -0.13(-0.67%) |
Jan 13, 2021 | 19.72 | 19.97 | 19.31 | 19.39 | 158,918 | -0.13(-0.67%) |
Jan 12, 2021 | 19.62 | 19.66 | 19.40 | 19.52 | 120,120 | -0.01(-0.05%) |
Jan 11, 2021 | 19.59 | 20.00 | 19.47 | 19.53 | 150,360 | -0.27(-1.36%) |
Jan 08, 2021 | 19.02 | 19.85 | 19.02 | 19.80 | 306,600 | -0.85(-4.12%) |
Jan 07, 2021 | 20.10 | 20.93 | 19.73 | 20.65 | 191,318 | +0.55(+2.74%) |
Jan 06, 2021 | 20.26 | 20.55 | 19.92 | 20.10 | 376,215 | +0.08(+0.40%) |
Jan 05, 2021 | 20.02 | 20.34 | 19.67 | 20.02 | 178,222 | -0.12(-0.60%) |
Jan 04, 2021 | 20.26 | 20.41 | 19.86 | 20.14 | 298,717 | +0.03(+0.15%) |
Dec 31, 2020 | 20.11 | 20.11 | 20.11 | 217,292 | +0.26(+1.31%) | |
Dec 30, 2020 | 19.65 | 20.14 | 19.65 | 19.85 | 217,292 | +0.04(+0.20%) |
Dec 29, 2020 | 20.68 | 20.68 | 19.70 | 19.81 | 373,652 | +0.79(+4.15%) |
Dec 28, 2020 | 19.42 | 19.42 | 18.87 | 19.02 | 145,463 | -0.12(-0.63%) |
Dec 24, 2020 | 18.96 | 19.35 | 18.96 | 19.14 | 100,200 | +0.26(+1.38%) |
Dec 23, 2020 | 18.85 | 19.04 | 18.81 | 18.88 | 110,940 | +0.02(+0.11%) |
Dec 22, 2020 | 18.84 | 19.04 | 18.60 | 18.86 | 123,245 | +0.04(+0.21%) |
Dec 21, 2020 | 18.71 | 18.89 | 18.26 | 18.82 | 146,908 | -0.14(-0.74%) |
Dec 18, 2020 | 18.28 | 19.14 | 18.20 | 18.96 | 766,300 | +0.76(+4.18%) |
Dec 17, 2020 | 18.48 | 18.57 | 18.17 | 18.20 | 218,844 | -0.16(-0.87%) |
Dec 16, 2020 | 18.91 | 18.91 | 18.34 | 18.36 | 146,710 | -0.48(-2.55%) |
Dec 15, 2020 | 18.93 | 18.93 | 18.66 | 18.84 | 222,923 | -0.01(-0.05%) |
Dec 14, 2020 | 18.93 | 19.18 | 18.82 | 18.85 | 163,661 | +0.16(+0.86%) |
Dec 11, 2020 | 19.18 | 19.24 | 18.62 | 18.69 | 230,400 | -0.60(-3.11%) |
Dec 10, 2020 | 18.82 | 19.32 | 18.65 | 19.29 | 196,828 | +0.40(+2.12%) |
Dec 09, 2020 | 18.93 | 19.00 | 18.53 | 18.89 | 228,281 | +0.08(+0.43%) |
Dec 08, 2020 | 18.42 | 18.86 | 18.37 | 18.81 | 149,688 | +0.24(+1.29%) |
Dec 07, 2020 | 18.86 | 18.89 | 18.42 | 18.57 | 154,342 | -0.38(-2.01%) |
Dec 04, 2020 | 18.52 | 19.01 | 18.51 | 18.95 | 176,900 | +0.41(+2.21%) |
Dec 03, 2020 | 17.81 | 18.64 | 17.71 | 18.54 | 341,877 | +0.72(+4.04%) |
Dec 02, 2020 | 17.82 | 17.90 | 17.59 | 17.82 | 179,378 | -0.12(-0.67%) |
Dec 01, 2020 | 17.92 | 18.11 | 17.66 | 17.94 | 366,939 | +0.18(+1.01%) |
Nov 30, 2020 | 18.18 | 18.26 | 17.70 | 17.76 | 256,990 | -0.36(-1.99%) |
Nov 27, 2020 | 17.51 | 18.34 | 17.51 | 18.12 | 140,600 | +0.25(+1.40%) |
Nov 25, 2020 | 18.05 | 18.05 | 17.51 | 17.87 | 297,900 | -0.14(-0.78%) |
Nov 24, 2020 | 18.00 | 18.32 | 17.85 | 18.01 | 188,885 | +0.09(+0.50%) |
Nov 23, 2020 | 18.40 | 18.40 | 17.82 | 17.92 | 205,361 | -0.44(-2.40%) |
Nov 20, 2020 | 18.13 | 18.51 | 17.99 | 18.36 | 247,800 | +0.04(+0.22%) |
Nov 19, 2020 | 18.56 | 18.75 | 18.22 | 18.32 | 157,669 | -0.24(-1.29%) |
Nov 18, 2020 | 19.51 | 19.51 | 18.53 | 18.56 | 198,104 | -0.68(-3.53%) |
Nov 17, 2020 | 19.39 | 19.52 | 19.00 | 19.24 | 290,305 | -0.29(-1.46%) |
Nov 16, 2020 | 19.62 | 19.70 | 19.29 | 19.52 | 256,752 | +0.15(+0.80%) |
Nov 13, 2020 | 19.26 | 19.54 | 19.15 | 19.37 | 263,100 | +0.15(+0.78%) |
Nov 12, 2020 | 19.37 | 19.41 | 18.93 | 19.22 | 225,036 | -0.32(-1.64%) |
Nov 11, 2020 | 19.83 | 19.83 | 19.19 | 19.54 | 172,154 | -0.24(-1.21%) |
Nov 10, 2020 | 19.30 | 19.84 | 19.12 | 19.78 | 191,563 | +0.77(+4.05%) |
Nov 09, 2020 | 20.00 | 20.45 | 19.01 | 19.01 | 243,313 | -0.19(-0.99%) |
Nov 06, 2020 | 20.79 | 20.79 | 18.98 | 19.20 | 248,200 | -1.43(-6.93%) |
Nov 05, 2020 | 20.80 | 21.03 | 20.43 | 20.63 | 126,021 | -0.11(-0.53%) |
Nov 04, 2020 | 20.23 | 21.33 | 19.99 | 20.74 | 138,870 | +0.37(+1.82%) |
Nov 03, 2020 | 20.15 | 20.44 | 19.99 | 20.37 | 115,334 | +0.47(+2.36%) |
Nov 02, 2020 | 19.75 | 19.97 | 19.67 | 19.90 | 164,900 | +0.31(+1.58%) |
Oct 30, 2020 | 20.07 | 20.07 | 19.32 | 19.59 | 164,100 | -0.50(-2.49%) |
Oct 29, 2020 | 19.56 | 20.16 | 19.17 | 20.09 | 157,973 | +0.55(+2.81%) |
Oct 28, 2020 | 19.26 | 19.70 | 18.78 | 19.54 | 206,859 | -0.34(-1.71%) |
Oct 27, 2020 | 20.24 | 20.47 | 19.87 | 19.88 | 102,028 | -0.41(-2.02%) |
Oct 26, 2020 | 20.72 | 20.84 | 20.26 | 20.29 | 139,430 | -0.55(-2.64%) |
Oct 23, 2020 | 20.74 | 20.88 | 20.50 | 20.84 | 117,100 | +0.25(+1.21%) |
Oct 22, 2020 | 20.46 | 21.00 | 20.26 | 20.59 | 120,111 | +0.18(+0.88%) |
Oct 21, 2020 | 20.72 | 20.75 | 20.33 | 20.41 | 110,428 | -0.21(-1.04%) |
Oct 20, 2020 | 21.02 | 21.02 | 20.40 | 20.62 | 124,327 | -0.20(-0.94%) |
Oct 19, 2020 | 21.00 | 21.09 | 20.74 | 20.82 | 118,722 | -0.14(-0.67%) |
Oct 16, 2020 | 20.94 | 21.38 | 20.91 | 20.96 | 125,400 | -0.01(-0.05%) |
Oct 15, 2020 | 20.63 | 20.98 | 20.60 | 20.97 | 101,315 | +0.11(+0.53%) |
Oct 14, 2020 | 21.10 | 21.23 | 20.80 | 20.86 | 92,494 | -0.24(-1.14%) |
Oct 13, 2020 | 20.94 | 21.26 | 20.79 | 21.10 | 197,615 | -0.13(-0.61%) |
Oct 12, 2020 | 21.24 | 21.33 | 20.86 | 21.23 | 115,555 | -0.01(-0.05%) |
Oct 09, 2020 | 21.00 | 21.34 | 20.76 | 21.24 | 129,100 | +0.32(+1.53%) |
Oct 08, 2020 | 20.58 | 21.11 | 20.58 | 20.92 | 145,442 | +0.48(+2.35%) |
Oct 07, 2020 | 20.33 | 20.59 | 20.09 | 20.44 | 189,479 | +0.23(+1.14%) |
Oct 06, 2020 | 20.33 | 20.57 | 19.86 | 20.21 | 185,543 | +0.07(+0.35%) |
Oct 05, 2020 | 20.30 | 20.71 | 19.75 | 20.14 | 234,325 | +1.14(+6.00%) |
Oct 02, 2020 | 18.78 | 19.22 | 18.55 | 19.00 | 197,300 | -0.04(-0.21%) |
Oct 01, 2020 | 18.89 | 19.09 | 18.73 | 19.04 | 179,041 | +0.29(+1.55%) |
Sep 30, 2020 | 18.72 | 19.00 | 18.57 | 18.75 | 228,845 | +0.12(+0.64%) |
Sep 29, 2020 | 18.49 | 18.68 | 18.29 | 18.63 | 245,996 | +0.12(+0.65%) |
Sep 28, 2020 | 18.13 | 18.54 | 18.06 | 18.51 | 173,096 | +0.48(+2.66%) |
Sep 25, 2020 | 17.83 | 18.15 | 17.83 | 18.03 | 227,000 | +0.04(+0.22%) |
Sep 24, 2020 | 18.18 | 18.20 | 17.86 | 17.99 | 171,117 | -0.19(-1.05%) |
Sep 23, 2020 | 18.39 | 18.63 | 18.18 | 18.18 | 150,592 | -0.35(-1.89%) |
Sep 22, 2020 | 18.82 | 18.94 | 18.32 | 18.53 | 149,741 | -0.25(-1.36%) |
Sep 21, 2020 | 19.20 | 19.89 | 18.46 | 18.79 | 199,570 | -0.79(-4.01%) |
Sep 18, 2020 | 19.59 | 19.86 | 19.37 | 19.57 | 714,000 | +0.12(+0.62%) |
Sep 17, 2020 | 19.39 | 19.58 | 19.25 | 19.45 | 173,286 | -0.04(-0.21%) |
Sep 16, 2020 | 19.62 | 19.68 | 19.46 | 19.49 | 176,509 | -0.01(-0.05%) |
Sep 15, 2020 | 19.78 | 19.82 | 19.42 | 19.50 | 186,664 | -0.15(-0.76%) |
Sep 14, 2020 | 19.62 | 19.79 | 19.35 | 19.65 | 196,149 | +0.23(+1.18%) |
Sep 11, 2020 | 19.55 | 19.64 | 19.22 | 19.42 | 174,200 | -0.05(-0.26%) |
Sep 10, 2020 | 20.03 | 20.31 | 19.43 | 19.47 | 189,939 | -0.53(-2.65%) |
Sep 09, 2020 | 19.94 | 20.37 | 19.90 | 20.00 | 216,758 | +0.19(+0.96%) |
Sep 08, 2020 | 19.85 | 20.38 | 19.61 | 19.81 | 397,593 | -0.11(-0.55%) |
Sep 04, 2020 | 20.27 | 20.27 | 19.46 | 19.92 | 131,800 | -0.14(-0.70%) |
Sep 03, 2020 | 20.18 | 20.42 | 20.01 | 20.06 | 274,448 | -0.22(-1.08%) |
Sep 02, 2020 | 19.94 | 20.38 | 19.75 | 20.28 | 184,834 | +0.48(+2.42%) |
Sep 01, 2020 | 20.31 | 20.45 | 19.62 | 19.80 | 222,562 | -0.58(-2.85%) |
Aug 31, 2020 | 20.34 | 20.73 | 20.25 | 20.38 | 219,593 | -0.02(-0.07%) |
Aug 28, 2020 | 20.30 | 20.42 | 20.11 | 20.39 | 121,800 | +0.09(+0.42%) |
Aug 27, 2020 | 20.25 | 20.43 | 20.14 | 20.31 | 164,619 | +0.01(+0.05%) |
Aug 26, 2020 | 20.19 | 20.41 | 20.07 | 20.30 | 132,522 | +0.08(+0.40%) |
Aug 25, 2020 | 20.20 | 20.25 | 19.98 | 20.22 | 142,246 | +0.10(+0.50%) |
Aug 24, 2020 | 20.23 | 20.28 | 20.04 | 20.12 | 175,352 | +0.09(+0.45%) |
Aug 21, 2020 | 20.42 | 20.49 | 19.81 | 20.03 | 192,300 | -0.39(-1.91%) |
Aug 20, 2020 | 20.44 | 20.59 | 20.33 | 20.42 | 125,618 | -0.09(-0.44%) |
Aug 19, 2020 | 20.47 | 20.78 | 20.47 | 20.51 | 177,747 | +0.17(+0.84%) |
Aug 18, 2020 | 20.51 | 20.53 | 20.09 | 20.34 | 128,556 | -0.15(-0.73%) |
Aug 17, 2020 | 20.42 | 20.70 | 20.35 | 20.49 | 155,882 | +0.15(+0.74%) |
Aug 14, 2020 | 20.38 | 20.50 | 20.09 | 20.34 | 169,100 | -0.06(-0.29%) |
Aug 13, 2020 | 20.12 | 20.47 | 19.99 | 20.40 | 157,394 | +0.13(+0.64%) |
Aug 12, 2020 | 20.12 | 20.42 | 20.05 | 20.27 | 222,925 | +0.38(+1.91%) |
Aug 11, 2020 | 20.32 | 20.60 | 19.81 | 19.89 | 283,123 | -0.43(-2.12%) |
Aug 10, 2020 | 20.23 | 20.80 | 19.90 | 20.32 | 305,847 | +0.18(+0.89%) |
Aug 07, 2020 | 20.07 | 20.44 | 19.52 | 20.14 | 258,000 | -0.13(-0.64%) |
Aug 06, 2020 | 21.05 | 21.15 | 19.51 | 20.27 | 316,676 | -0.82(-3.89%) |
Aug 05, 2020 | 20.99 | 21.21 | 20.47 | 21.09 | 413,134 | +0.24(+1.15%) |
Aug 04, 2020 | 20.77 | 20.88 | 20.45 | 20.85 | 255,296 | +0.11(+0.53%) |
Aug 03, 2020 | 20.12 | 20.84 | 19.98 | 20.74 | 245,312 | +0.72(+3.60%) |
Jul 31, 2020 | 20.40 | 20.53 | 19.72 | 20.02 | 283,900 | -0.33(-1.62%) |
Jul 30, 2020 | 20.17 | 20.43 | 19.92 | 20.35 | 215,564 | +0.06(+0.30%) |
Jul 29, 2020 | 19.99 | 20.49 | 19.91 | 20.29 | 203,984 | +0.30(+1.50%) |
Jul 28, 2020 | 20.21 | 20.41 | 19.98 | 19.99 | 122,867 | -0.21(-1.04%) |
Jul 27, 2020 | 19.99 | 20.25 | 19.94 | 20.20 | 100,154 | +0.22(+1.10%) |
Jul 24, 2020 | 20.39 | 20.39 | 19.90 | 19.98 | 110,800 | -0.41(-2.01%) |
Jul 23, 2020 | 20.62 | 20.81 | 20.34 | 20.39 | 176,200 | -0.24(-1.16%) |
Jul 22, 2020 | 21.24 | 21.26 | 20.55 | 20.63 | 211,763 | -0.60(-2.83%) |
Jul 21, 2020 | 21.05 | 21.45 | 20.89 | 21.23 | 342,819 | +0.30(+1.43%) |
Jul 20, 2020 | 21.19 | 21.19 | 20.78 | 20.93 | 226,513 | -0.32(-1.51%) |
Jul 17, 2020 | 20.67 | 21.28 | 20.67 | 21.25 | 202,400 | +0.56(+2.71%) |
Jul 16, 2020 | 20.64 | 20.71 | 20.29 | 20.69 | 313,778 | +0.00(+0.00%) |
Jul 15, 2020 | 20.72 | 20.85 | 20.45 | 20.69 | 218,857 | +0.42(+2.07%) |
Jul 14, 2020 | 19.79 | 20.27 | 19.79 | 20.27 | 500,497 | +0.52(+2.63%) |
Jul 13, 2020 | 20.51 | 20.94 | 19.74 | 19.75 | 279,081 | -0.59(-2.90%) |
Jul 10, 2020 | 20.80 | 20.92 | 20.19 | 20.34 | 411,000 | -0.48(-2.31%) |
Jul 09, 2020 | 21.09 | 21.23 | 20.59 | 20.82 | 302,004 | -0.68(-3.16%) |
Jul 08, 2020 | 21.60 | 21.72 | 21.35 | 21.50 | 177,465 | -0.06(-0.28%) |
Jul 07, 2020 | 21.85 | 21.90 | 21.46 | 21.56 | 226,472 | -0.42(-1.91%) |
Jul 06, 2020 | 22.00 | 22.30 | 21.78 | 21.98 | 291,096 | +0.06(+0.27%) |
Jul 02, 2020 | 22.58 | 22.58 | 21.85 | 21.92 | 252,800 | -0.30(-1.35%) |
Jul 01, 2020 | 22.60 | 22.69 | 22.15 | 22.22 | 195,657 | -0.24(-1.07%) |
Jun 30, 2020 | 22.04 | 22.50 | 21.82 | 22.46 | 278,029 | +0.34(+1.54%) |
Jun 29, 2020 | 21.82 | 22.33 | 21.55 | 22.12 | 310,571 | +0.55(+2.55%) |
Jun 26, 2020 | 21.77 | 21.81 | 21.27 | 21.57 | 414,500 | -0.28(-1.28%) |
Jun 25, 2020 | 21.32 | 21.91 | 21.08 | 21.85 | 344,076 | +0.54(+2.53%) |
Jun 24, 2020 | 21.32 | 21.54 | 21.16 | 21.31 | 292,160 | -0.23(-1.07%) |
Jun 23, 2020 | 21.36 | 21.93 | 21.36 | 21.54 | 348,216 | +0.20(+0.94%) |
Jun 22, 2020 | 20.95 | 21.36 | 20.82 | 21.34 | 326,197 | +0.33(+1.57%) |
Jun 19, 2020 | 20.50 | 21.01 | 20.23 | 21.01 | 698,500 | +0.71(+3.50%) |
Jun 18, 2020 | 19.93 | 20.37 | 19.93 | 20.30 | 168,231 | +0.28(+1.40%) |
Jun 17, 2020 | 20.28 | 20.38 | 19.92 | 20.02 | 238,352 | -0.18(-0.89%) |
Jun 16, 2020 | 20.41 | 20.47 | 19.69 | 20.20 | 357,867 | +0.26(+1.30%) |
Jun 15, 2020 | 19.24 | 19.96 | 19.24 | 19.94 | 241,863 | +0.36(+1.84%) |
Jun 12, 2020 | 20.10 | 20.28 | 19.28 | 19.58 | 341,600 | -0.07(-0.36%) |
Jun 11, 2020 | 19.58 | 19.79 | 19.39 | 19.65 | 512,839 | -0.47(-2.34%) |
Jun 10, 2020 | 20.58 | 20.70 | 19.84 | 20.12 | 343,321 | -0.43(-2.09%) |
Jun 09, 2020 | 20.29 | 20.71 | 19.80 | 20.55 | 689,328 | +0.47(+2.34%) |
Jun 08, 2020 | 19.60 | 20.29 | 19.52 | 20.08 | 451,858 | +0.56(+2.87%) |
Jun 05, 2020 | 19.30 | 19.88 | 19.16 | 19.52 | 488,900 | +0.33(+1.72%) |
Jun 04, 2020 | 18.85 | 19.19 | 18.62 | 19.19 | 297,830 | +0.27(+1.43%) |
Jun 03, 2020 | 18.86 | 19.14 | 18.68 | 18.92 | 347,338 | +0.09(+0.45%) |
Jun 02, 2020 | 19.10 | 19.14 | 18.65 | 18.84 | 325,524 | -0.21(-1.13%) |
Jun 01, 2020 | 18.61 | 19.28 | 18.56 | 19.05 | 330,237 | +0.41(+2.20%) |
May 29, 2020 | 18.53 | 18.73 | 18.28 | 18.64 | 329,300 | +0.02(+0.11%) |
May 28, 2020 | 18.94 | 19.18 | 18.42 | 18.62 | 442,950 | -0.17(-0.90%) |
May 27, 2020 | 18.65 | 18.85 | 18.02 | 18.79 | 579,470 | +0.30(+1.62%) |
May 26, 2020 | 18.96 | 18.99 | 18.42 | 18.49 | 387,139 | -0.05(-0.27%) |
May 22, 2020 | 18.57 | 18.61 | 18.03 | 18.54 | 328,100 | +0.07(+0.38%) |
May 21, 2020 | 18.31 | 18.65 | 18.13 | 18.47 | 563,102 | +0.11(+0.63%) |
May 20, 2020 | 19.06 | 19.09 | 18.26 | 18.36 | 456,618 | -0.41(-2.21%) |
May 19, 2020 | 18.86 | 19.14 | 18.48 | 18.77 | 382,957 | -0.07(-0.37%) |
May 18, 2020 | 18.64 | 19.38 | 18.57 | 18.84 | 585,833 | +0.66(+3.63%) |
May 15, 2020 | 17.94 | 18.47 | 17.91 | 18.18 | 1,316,900 | +0.20(+1.11%) |
May 14, 2020 | 18.12 | 18.31 | 17.57 | 17.98 | 375,329 | -0.52(-2.81%) |
May 13, 2020 | 18.53 | 18.94 | 18.18 | 18.50 | 344,212 | -0.03(-0.16%) |
May 12, 2020 | 19.16 | 19.47 | 18.47 | 18.53 | 436,354 | -0.65(-3.39%) |
May 11, 2020 | 18.80 | 19.71 | 18.80 | 19.18 | 318,963 | +0.39(+2.08%) |
May 08, 2020 | 18.47 | 19.36 | 17.90 | 18.79 | 403,900 | +1.19(+6.76%) |
May 07, 2020 | 17.60 | 17.79 | 17.23 | 17.60 | 256,564 | +0.27(+1.56%) |
May 06, 2020 | 17.26 | 17.53 | 17.23 | 17.33 | 215,217 | +0.11(+0.64%) |
May 05, 2020 | 17.57 | 17.79 | 17.12 | 17.22 | 293,764 | -0.03(-0.17%) |
May 04, 2020 | 16.82 | 17.40 | 16.54 | 17.25 | 199,423 | +0.43(+2.56%) |
May 01, 2020 | 17.03 | 17.03 | 16.40 | 16.82 | 247,600 | -0.13(-0.77%) |
Apr 30, 2020 | 17.22 | 17.38 | 16.86 | 16.95 | 240,438 | -0.48(-2.78%) |
Apr 29, 2020 | 17.51 | 17.82 | 17.07 | 17.43 | 262,269 | +0.31(+1.84%) |
Apr 28, 2020 | 18.39 | 18.39 | 17.08 | 17.12 | 250,490 | -0.86(-4.78%) |
Apr 27, 2020 | 17.08 | 18.06 | 17.01 | 17.98 | 355,864 | +1.25(+7.47%) |
Apr 24, 2020 | 16.70 | 16.80 | 16.46 | 16.73 | 159,600 | +0.17(+1.03%) |
Apr 23, 2020 | 16.49 | 17.00 | 16.30 | 16.56 | 237,592 | +0.16(+0.98%) |
Apr 22, 2020 | 16.09 | 16.53 | 16.06 | 16.40 | 191,467 | +0.39(+2.44%) |
Apr 21, 2020 | 16.25 | 16.47 | 15.79 | 16.01 | 172,200 | -0.60(-3.61%) |
Apr 20, 2020 | 16.13 | 16.94 | 16.13 | 16.61 | 200,983 | +0.27(+1.65%) |
Apr 17, 2020 | 16.50 | 16.59 | 16.17 | 16.34 | 187,800 | +0.35(+2.19%) |
Apr 16, 2020 | 16.28 | 16.46 | 15.56 | 15.99 | 329,523 | -0.20(-1.24%) |
Apr 15, 2020 | 16.08 | 16.45 | 15.50 | 16.19 | 270,579 | -0.23(-1.40%) |
Apr 14, 2020 | 16.56 | 16.58 | 15.90 | 16.42 | 221,318 | +0.09(+0.55%) |
Apr 13, 2020 | 16.37 | 16.40 | 15.99 | 16.33 | 210,088 | -0.14(-0.85%) |
Apr 09, 2020 | 16.00 | 16.54 | 15.74 | 16.47 | 251,300 | +0.59(+3.72%) |
Apr 08, 2020 | 14.98 | 15.95 | 14.84 | 15.88 | 217,587 | +0.97(+6.51%) |
Apr 07, 2020 | 15.88 | 16.13 | 14.77 | 14.91 | 260,456 | -0.70(-4.48%) |
Apr 06, 2020 | 15.18 | 15.78 | 14.82 | 15.61 | 278,862 | +0.83(+5.62%) |
Apr 03, 2020 | 14.64 | 14.96 | 14.22 | 14.78 | 220,500 | +0.01(+0.07%) |
Apr 02, 2020 | 14.13 | 15.30 | 14.00 | 14.77 | 202,226 | +0.52(+3.65%) |
Apr 01, 2020 | 14.32 | 14.72 | 14.06 | 14.25 | 234,787 | -0.59(-3.98%) |
Mar 31, 2020 | 15.06 | 15.32 | 14.46 | 14.84 | 222,190 | -0.28(-1.85%) |
Mar 30, 2020 | 14.08 | 15.34 | 14.08 | 15.12 | 278,358 | +1.06(+7.54%) |
Mar 27, 2020 | 13.86 | 14.43 | 13.51 | 14.06 | 280,700 | -0.32(-2.23%) |
Mar 26, 2020 | 13.07 | 14.43 | 13.07 | 14.38 | 319,388 | +1.28(+9.77%) |
Mar 25, 2020 | 13.62 | 13.71 | 13.04 | 13.10 | 296,088 | -0.58(-4.24%) |
Mar 24, 2020 | 13.72 | 13.98 | 13.37 | 13.68 | 272,801 | +0.49(+3.71%) |
Mar 23, 2020 | 12.83 | 13.54 | 12.66 | 13.19 | 254,665 | +0.53(+4.19%) |
Mar 20, 2020 | 13.45 | 14.21 | 12.60 | 12.66 | 370,700 | -0.69(-5.17%) |
Mar 19, 2020 | 12.76 | 13.50 | 12.32 | 13.35 | 379,666 | +0.57(+4.46%) |
Mar 18, 2020 | 13.68 | 14.54 | 12.77 | 12.78 | 295,605 | -1.72(-11.86%) |
Mar 17, 2020 | 13.17 | 14.55 | 12.90 | 14.50 | 459,043 | +1.47(+11.28%) |
Mar 16, 2020 | 13.09 | 13.98 | 12.90 | 13.03 | 388,321 | -1.16(-8.17%) |
Mar 13, 2020 | 13.76 | 14.73 | 13.09 | 14.19 | 679,500 | +0.32(+2.31%) |
Mar 12, 2020 | 14.50 | 14.68 | 13.75 | 13.87 | 291,541 | -1.43(-9.35%) |
Mar 11, 2020 | 15.04 | 15.41 | 14.91 | 15.30 | 264,065 | -0.09(-0.58%) |
Mar 10, 2020 | 14.86 | 15.39 | 14.64 | 15.39 | 307,923 | +0.83(+5.70%) |
Mar 09, 2020 | 14.79 | 15.28 | 14.52 | 14.56 | 302,993 | -0.77(-5.02%) |
Mar 06, 2020 | 15.31 | 15.39 | 14.89 | 15.33 | 408,500 | -0.38(-2.42%) |
Mar 05, 2020 | 16.11 | 16.33 | 15.59 | 15.71 | 313,731 | -0.64(-3.91%) |
Mar 04, 2020 | 15.94 | 16.39 | 15.54 | 16.35 | 254,736 | +0.62(+3.94%) |
Mar 03, 2020 | 15.81 | 16.28 | 15.36 | 15.73 | 674,427 | -0.12(-0.76%) |
Mar 02, 2020 | 15.56 | 15.88 | 15.40 | 15.85 | 321,222 | +0.46(+2.99%) |
Feb 28, 2020 | 16.30 | 16.57 | 15.18 | 15.39 | 493,000 | -1.57(-9.26%) |
Feb 27, 2020 | 17.02 | 17.48 | 16.54 | 16.96 | 319,763 | -0.32(-1.85%) |
Feb 26, 2020 | 17.42 | 17.58 | 17.18 | 17.28 | 151,979 | -0.04(-0.23%) |
Feb 25, 2020 | 17.58 | 17.77 | 17.24 | 17.32 | 166,155 | -0.26(-1.48%) |
Feb 24, 2020 | 17.84 | 17.84 | 17.48 | 17.58 | 271,077 | -0.70(-3.83%) |
Feb 21, 2020 | 18.40 | 18.41 | 18.11 | 18.28 | 174,500 | -0.19(-1.03%) |
Feb 20, 2020 | 18.98 | 19.10 | 18.14 | 18.47 | 223,209 | -0.55(-2.89%) |
Feb 19, 2020 | 18.82 | 19.04 | 18.71 | 19.02 | 157,994 | +0.21(+1.12%) |
Feb 18, 2020 | 19.08 | 19.20 | 18.70 | 18.81 | 281,105 | -0.36(-1.88%) |
Feb 14, 2020 | 19.29 | 19.29 | 19.06 | 19.17 | 145,100 | -0.12(-0.62%) |
Feb 13, 2020 | 19.92 | 20.03 | 19.28 | 19.29 | 171,409 | -0.70(-3.50%) |
Feb 12, 2020 | 20.06 | 20.06 | 19.87 | 19.99 | 177,232 | +0.02(+0.10%) |
Feb 11, 2020 | 19.92 | 20.19 | 19.85 | 19.97 | 116,545 | +0.11(+0.55%) |
Feb 10, 2020 | 19.90 | 20.12 | 19.84 | 19.86 | 109,285 | -0.06(-0.30%) |
Feb 07, 2020 | 19.91 | 20.01 | 19.79 | 19.92 | 131,000 | -0.03(-0.15%) |
Feb 06, 2020 | 19.66 | 20.00 | 19.58 | 19.95 | 170,614 | +0.35(+1.79%) |
Feb 05, 2020 | 19.36 | 19.83 | 19.35 | 19.60 | 135,940 | +0.34(+1.77%) |
Feb 04, 2020 | 19.26 | 19.42 | 19.22 | 19.26 | 170,838 | +0.14(+0.73%) |