Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.55 | 15.66 | 15.11 | 15.20 | 89,677 | -0.29(-1.90%) |
Nov 27, 2020 | 15.92 | 15.92 | 15.44 | 15.49 | 58,709 | -0.31(-1.99%) |
Nov 25, 2020 | 15.92 | 16.13 | 15.60 | 15.81 | 229,282 | +0.05(+0.31%) |
Nov 24, 2020 | 15.26 | 15.82 | 15.24 | 15.76 | 170,017 | +0.70(+4.67%) |
Nov 23, 2020 | 14.84 | 15.15 | 14.77 | 15.05 | 96,565 | +0.30(+2.05%) |
Nov 20, 2020 | 15.10 | 15.10 | 14.71 | 14.75 | 80,663 | -0.41(-2.70%) |
Nov 19, 2020 | 14.99 | 15.21 | 14.84 | 15.16 | 93,475 | +0.19(+1.24%) |
Nov 18, 2020 | 15.32 | 15.41 | 14.96 | 14.98 | 118,150 | -0.33(-2.17%) |
Nov 17, 2020 | 15.40 | 15.61 | 15.19 | 15.31 | 123,513 | -0.07(-0.44%) |
Nov 16, 2020 | 15.32 | 15.60 | 15.21 | 15.38 | 214,840 | +0.19(+1.22%) |
Nov 13, 2020 | 14.21 | 15.27 | 14.15 | 15.19 | 179,571 | +0.27(+1.83%) |
Nov 12, 2020 | 14.84 | 15.09 | 14.62 | 14.92 | 180,085 | -0.08(-0.52%) |
Nov 11, 2020 | 14.97 | 15.04 | 14.63 | 15.00 | 154,025 | +0.06(+0.39%) |
Nov 10, 2020 | 14.85 | 15.22 | 14.73 | 14.94 | 167,726 | -0.03(-0.20%) |
Nov 09, 2020 | 14.44 | 15.18 | 14.41 | 14.97 | 352,479 | +1.45(+10.76%) |
Nov 06, 2020 | 13.61 | 13.66 | 13.43 | 13.51 | 45,097 | -0.06(-0.43%) |
Nov 05, 2020 | 13.54 | 13.70 | 13.49 | 13.57 | 85,439 | +0.20(+1.53%) |
Nov 04, 2020 | 13.19 | 13.50 | 13.10 | 13.37 | 72,742 | +0.24(+1.86%) |
Nov 03, 2020 | 13.15 | 13.25 | 12.98 | 13.12 | 93,348 | +0.04(+0.30%) |
Nov 02, 2020 | 13.43 | 13.53 | 12.97 | 13.08 | 95,707 | -0.24(-1.83%) |
Oct 30, 2020 | 13.25 | 13.39 | 13.12 | 13.33 | 156,305 | +0.06(+0.44%) |
Oct 29, 2020 | 13.17 | 13.42 | 13.03 | 13.27 | 121,736 | +0.14(+1.04%) |
Oct 28, 2020 | 13.23 | 13.39 | 13.10 | 13.13 | 196,980 | -0.43(-3.17%) |
Oct 27, 2020 | 13.55 | 13.72 | 13.46 | 13.56 | 152,064 | -0.05(-0.36%) |
Oct 26, 2020 | 13.75 | 13.83 | 13.31 | 13.61 | 344,766 | -0.36(-2.58%) |
Oct 23, 2020 | 13.77 | 13.98 | 13.68 | 13.97 | 188,591 | +0.14(+0.99%) |
Oct 22, 2020 | 14.00 | 14.20 | 13.66 | 13.83 | 293,475 | -0.37(-2.61%) |
Oct 21, 2020 | 13.49 | 14.36 | 13.12 | 14.21 | 710,236 | +1.21(+9.31%) |
Oct 20, 2020 | 13.27 | 13.42 | 12.96 | 13.00 | 224,530 | -0.16(-1.19%) |
Oct 19, 2020 | 13.55 | 13.63 | 13.05 | 13.15 | 172,096 | -0.32(-2.39%) |
Oct 16, 2020 | 13.65 | 13.76 | 13.45 | 13.47 | 127,914 | -0.13(-0.93%) |
Oct 15, 2020 | 13.80 | 13.80 | 13.52 | 13.60 | 166,760 | -0.23(-1.69%) |
Oct 14, 2020 | 13.95 | 13.96 | 13.76 | 13.83 | 100,717 | -0.09(-0.63%) |
Oct 13, 2020 | 14.02 | 14.11 | 13.88 | 13.92 | 122,536 | -0.18(-1.25%) |
Oct 12, 2020 | 13.95 | 14.19 | 13.92 | 14.10 | 119,883 | +0.15(+1.05%) |
Oct 09, 2020 | 14.24 | 14.43 | 13.87 | 13.95 | 117,152 | -0.28(-1.99%) |
Oct 08, 2020 | 13.99 | 14.23 | 13.85 | 14.23 | 176,057 | +0.43(+3.11%) |
Oct 07, 2020 | 13.87 | 13.94 | 13.74 | 13.81 | 112,178 | -0.07(-0.49%) |
Oct 06, 2020 | 14.01 | 14.10 | 13.81 | 13.87 | 130,412 | -0.17(-1.18%) |
Oct 05, 2020 | 14.24 | 14.36 | 13.87 | 14.04 | 126,054 | -0.18(-1.24%) |
Oct 02, 2020 | 13.99 | 14.41 | 13.93 | 14.22 | 159,277 | +0.05(+0.34%) |
Oct 01, 2020 | 14.39 | 14.43 | 13.96 | 14.17 | 92,445 | -0.02(-0.14%) |
Sep 30, 2020 | 14.26 | 14.40 | 14.15 | 14.19 | 115,620 | -0.06(-0.41%) |
Sep 29, 2020 | 14.42 | 14.44 | 14.17 | 14.24 | 139,730 | -0.16(-1.08%) |
Sep 28, 2020 | 14.60 | 14.69 | 14.40 | 14.40 | 90,928 | -0.04(-0.27%) |
Sep 25, 2020 | 14.27 | 14.52 | 14.22 | 14.44 | 148,925 | +0.24(+1.72%) |
Sep 24, 2020 | 14.33 | 14.45 | 14.18 | 14.20 | 330,079 | -0.15(-1.02%) |
Sep 23, 2020 | 14.78 | 14.83 | 14.34 | 14.34 | 156,896 | -0.39(-2.65%) |
Sep 22, 2020 | 14.93 | 15.08 | 14.63 | 14.73 | 98,993 | -0.16(-1.05%) |
Sep 21, 2020 | 15.22 | 15.24 | 14.73 | 14.89 | 162,155 | -0.44(-2.86%) |
Sep 18, 2020 | 15.91 | 15.93 | 15.33 | 15.33 | 113,872 | -0.61(-3.86%) |
Sep 17, 2020 | 16.09 | 16.09 | 15.83 | 15.94 | 105,769 | -0.09(-0.55%) |
Sep 16, 2020 | 16.02 | 16.24 | 15.98 | 16.03 | 87,008 | +0.08(+0.49%) |
Sep 15, 2020 | 15.80 | 15.99 | 15.73 | 15.95 | 69,752 | +0.12(+0.74%) |
Sep 14, 2020 | 16.02 | 16.12 | 15.77 | 15.83 | 89,860 | -0.04(-0.25%) |
Sep 11, 2020 | 16.05 | 16.23 | 15.82 | 15.87 | 118,177 | -0.11(-0.67%) |
Sep 10, 2020 | 16.20 | 16.52 | 15.89 | 15.98 | 181,700 | -0.14(-0.85%) |
Sep 09, 2020 | 16.32 | 16.38 | 16.07 | 16.12 | 237,489 | +0.16(+0.98%) |
Sep 08, 2020 | 16.00 | 16.05 | 15.44 | 15.96 | 454,820 | +1.20(+8.13%) |
Sep 04, 2020 | 14.93 | 15.03 | 14.59 | 14.76 | 110,695 | -0.17(-1.11%) |
Sep 03, 2020 | 15.24 | 15.24 | 14.73 | 14.93 | 122,850 | -0.24(-1.61%) |
Sep 02, 2020 | 15.05 | 15.22 | 15.01 | 15.17 | 81,372 | +0.12(+0.78%) |
Sep 01, 2020 | 15.03 | 15.16 | 14.87 | 15.05 | 168,161 | +0.05(+0.32%) |
Aug 31, 2020 | 15.17 | 15.26 | 14.83 | 15.01 | 141,641 | -0.11(-0.71%) |
Aug 28, 2020 | 15.37 | 15.37 | 15.06 | 15.11 | 148,105 | +0.06(+0.39%) |
Aug 27, 2020 | 14.99 | 15.12 | 14.91 | 15.05 | 107,139 | +0.05(+0.32%) |
Aug 26, 2020 | 14.91 | 15.11 | 14.81 | 15.01 | 143,924 | +0.16(+1.05%) |
Aug 25, 2020 | 14.83 | 14.85 | 14.69 | 14.85 | 136,908 | +0.11(+0.73%) |
Aug 24, 2020 | 14.59 | 14.78 | 14.47 | 14.74 | 135,791 | +0.23(+1.61%) |
Aug 21, 2020 | 14.55 | 14.61 | 14.25 | 14.51 | 112,334 | -0.13(-0.87%) |
Aug 20, 2020 | 14.60 | 14.75 | 14.60 | 14.63 | 94,736 | -0.05(-0.33%) |
Aug 19, 2020 | 14.69 | 14.93 | 14.64 | 14.68 | 79,490 | -0.02(-0.13%) |
Aug 18, 2020 | 14.46 | 14.79 | 14.43 | 14.70 | 224,278 | +0.20(+1.34%) |
Aug 17, 2020 | 14.81 | 14.83 | 14.51 | 14.51 | 93,498 | -0.30(-2.04%) |
Aug 14, 2020 | 14.64 | 14.96 | 14.64 | 14.81 | 88,761 | +0.09(+0.60%) |
Aug 13, 2020 | 14.61 | 14.80 | 14.61 | 14.72 | 67,380 | +0.09(+0.60%) |
Aug 12, 2020 | 14.74 | 14.85 | 14.59 | 14.63 | 68,817 | -0.06(-0.40%) |
Aug 11, 2020 | 14.70 | 15.00 | 14.62 | 14.69 | 143,159 | +0.06(+0.40%) |
Aug 10, 2020 | 14.76 | 14.89 | 14.54 | 14.63 | 102,392 | -0.06(-0.40%) |
Aug 07, 2020 | 14.73 | 14.92 | 14.59 | 14.69 | 102,905 | -0.08(-0.53%) |
Aug 06, 2020 | 14.73 | 14.82 | 14.47 | 14.77 | 111,772 | +0.01(+0.07%) |
Aug 05, 2020 | 14.49 | 14.92 | 14.34 | 14.76 | 221,164 | +0.43(+3.00%) |
Aug 04, 2020 | 14.19 | 14.49 | 14.17 | 14.33 | 114,076 | +0.17(+1.17%) |
Aug 03, 2020 | 13.75 | 14.19 | 13.66 | 14.17 | 451,732 | +0.52(+3.79%) |
Jul 31, 2020 | 14.15 | 14.15 | 13.45 | 13.65 | 324,090 | -0.47(-3.32%) |
Jul 30, 2020 | 14.30 | 14.31 | 13.77 | 14.12 | 279,430 | -0.27(-1.90%) |
Jul 29, 2020 | 14.53 | 14.60 | 14.21 | 14.39 | 283,508 | -0.17(-1.14%) |
Jul 28, 2020 | 14.62 | 14.70 | 14.49 | 14.56 | 197,069 | -0.06(-0.40%) |
Jul 27, 2020 | 15.04 | 15.09 | 14.40 | 14.62 | 384,771 | +0.04(+0.27%) |
Jul 24, 2020 | 14.25 | 14.58 | 14.24 | 14.58 | 148,618 | +0.21(+1.49%) |
Jul 23, 2020 | 14.68 | 14.68 | 14.31 | 14.36 | 226,384 | -0.21(-1.47%) |
Jul 22, 2020 | 14.58 | 14.66 | 14.57 | 14.58 | 213,328 | -0.06(-0.40%) |
Jul 21, 2020 | 14.70 | 14.79 | 14.60 | 14.63 | 402,056 | +0.00(+0.00%) |
Jul 20, 2020 | 14.58 | 14.67 | 14.44 | 14.63 | 307,262 | +0.02(+0.13%) |
Jul 17, 2020 | 14.66 | 14.80 | 14.51 | 14.62 | 165,120 | -0.02(-0.13%) |
Jul 16, 2020 | 14.62 | 14.78 | 14.56 | 14.63 | 706,403 | -0.04(-0.27%) |
Jul 15, 2020 | 14.82 | 15.03 | 14.61 | 14.67 | 580,999 | -0.01(-0.07%) |
Jul 14, 2020 | 14.65 | 14.78 | 14.50 | 14.68 | 309,399 | -0.11(-0.73%) |
Jul 13, 2020 | 14.93 | 15.27 | 14.78 | 14.79 | 255,467 | +0.14(+0.93%) |
Jul 10, 2020 | 14.75 | 14.80 | 14.54 | 14.65 | 359,553 | -0.08(-0.53%) |
Jul 09, 2020 | 15.32 | 15.34 | 14.59 | 14.73 | 414,947 | -0.52(-3.39%) |
Jul 08, 2020 | 15.55 | 15.64 | 15.16 | 15.25 | 151,954 | -0.34(-2.19%) |
Jul 07, 2020 | 15.75 | 15.78 | 15.44 | 15.59 | 174,135 | -0.26(-1.66%) |
Jul 06, 2020 | 16.02 | 16.19 | 15.62 | 15.85 | 179,378 | +0.03(+0.19%) |
Jul 02, 2020 | 15.58 | 15.85 | 15.47 | 15.83 | 116,229 | +0.46(+2.98%) |
Jul 01, 2020 | 15.53 | 15.63 | 15.10 | 15.37 | 112,193 | -0.08(-0.51%) |
Jun 30, 2020 | 15.02 | 15.45 | 14.98 | 15.44 | 91,235 | +0.51(+3.40%) |
Jun 29, 2020 | 14.84 | 15.13 | 14.64 | 14.94 | 105,464 | +0.20(+1.39%) |
Jun 26, 2020 | 15.17 | 15.20 | 14.65 | 14.73 | 103,520 | -0.44(-2.89%) |
Jun 25, 2020 | 15.08 | 15.19 | 14.89 | 15.17 | 309,106 | +0.04(+0.26%) |
Jun 24, 2020 | 15.38 | 15.47 | 14.98 | 15.13 | 126,602 | -0.32(-2.08%) |
Jun 23, 2020 | 15.42 | 15.60 | 15.37 | 15.45 | 175,188 | -0.06(-0.38%) |
Jun 22, 2020 | 15.75 | 15.75 | 15.48 | 15.51 | 100,792 | -0.31(-1.97%) |
Jun 19, 2020 | 16.32 | 16.32 | 15.82 | 15.83 | 77,281 | -0.25(-1.58%) |
Jun 18, 2020 | 15.87 | 16.37 | 15.87 | 16.08 | 205,402 | +0.12(+0.73%) |
Jun 17, 2020 | 15.85 | 16.07 | 15.66 | 15.96 | 108,803 | +0.21(+1.36%) |
Jun 16, 2020 | 16.09 | 16.10 | 15.47 | 15.75 | 95,965 | +0.00(+0.00%) |
Jun 15, 2020 | 15.45 | 15.78 | 15.16 | 15.75 | 123,170 | +0.06(+0.37%) |
Jun 12, 2020 | 16.18 | 16.26 | 15.38 | 15.69 | 109,465 | -0.04(-0.25%) |
Jun 11, 2020 | 15.74 | 15.98 | 15.43 | 15.73 | 152,474 | -0.39(-2.42%) |
Jun 10, 2020 | 16.68 | 16.68 | 16.11 | 16.12 | 112,628 | -0.57(-3.39%) |
Jun 09, 2020 | 17.28 | 17.29 | 16.55 | 16.68 | 132,646 | -0.47(-2.73%) |
Jun 08, 2020 | 16.79 | 17.28 | 16.79 | 17.15 | 101,574 | +0.29(+1.74%) |
Jun 05, 2020 | 17.52 | 17.66 | 16.78 | 16.86 | 122,789 | -0.43(-2.48%) |
Jun 04, 2020 | 17.02 | 17.34 | 16.88 | 17.29 | 105,034 | +0.26(+1.55%) |
Jun 03, 2020 | 16.87 | 17.23 | 16.87 | 17.03 | 158,546 | +0.20(+1.16%) |
Jun 02, 2020 | 16.26 | 16.94 | 16.21 | 16.83 | 294,406 | +0.54(+3.29%) |
Jun 01, 2020 | 16.04 | 16.42 | 15.92 | 16.29 | 110,543 | +0.07(+0.42%) |
May 29, 2020 | 16.20 | 16.23 | 15.73 | 16.23 | 104,750 | +0.02(+0.12%) |
May 28, 2020 | 16.48 | 16.63 | 16.01 | 16.21 | 211,669 | -0.05(-0.30%) |
May 27, 2020 | 15.63 | 16.39 | 15.63 | 16.25 | 193,793 | +0.80(+5.18%) |
May 26, 2020 | 15.67 | 15.93 | 15.42 | 15.45 | 151,839 | +0.15(+0.96%) |
May 22, 2020 | 15.33 | 15.53 | 14.99 | 15.31 | 242,709 | -0.22(-1.44%) |
May 21, 2020 | 15.47 | 16.02 | 15.01 | 15.53 | 263,048 | -0.50(-3.10%) |
May 20, 2020 | 15.81 | 16.18 | 15.72 | 16.03 | 176,190 | +0.26(+1.67%) |
May 19, 2020 | 16.15 | 16.15 | 15.75 | 15.77 | 364,396 | -0.45(-2.77%) |
May 18, 2020 | 16.10 | 16.73 | 15.74 | 16.22 | 250,632 | +0.56(+3.55%) |
May 15, 2020 | 15.26 | 16.10 | 15.26 | 15.66 | 145,748 | +0.14(+0.88%) |
May 14, 2020 | 15.33 | 15.60 | 15.02 | 15.52 | 186,924 | +0.04(+0.25%) |
May 13, 2020 | 16.16 | 16.17 | 15.39 | 15.48 | 223,058 | -0.71(-4.40%) |
May 12, 2020 | 16.59 | 16.63 | 16.03 | 16.20 | 316,240 | -0.20(-1.19%) |
May 11, 2020 | 15.50 | 16.45 | 15.38 | 16.39 | 426,547 | +0.69(+4.41%) |
May 08, 2020 | 15.43 | 15.83 | 15.36 | 15.70 | 361,193 | +0.27(+1.77%) |
May 07, 2020 | 15.53 | 15.83 | 15.31 | 15.43 | 227,832 | -0.06(-0.38%) |
May 06, 2020 | 15.74 | 15.92 | 15.41 | 15.48 | 165,092 | -0.25(-1.61%) |
May 05, 2020 | 15.71 | 16.32 | 15.63 | 15.74 | 231,181 | +0.16(+1.00%) |
May 04, 2020 | 15.43 | 15.99 | 15.43 | 15.58 | 212,302 | -0.05(-0.31%) |
May 01, 2020 | 16.03 | 16.25 | 15.53 | 15.63 | 139,086 | -0.77(-4.70%) |
Apr 30, 2020 | 15.87 | 16.82 | 15.64 | 16.40 | 267,136 | +0.26(+1.63%) |
Apr 29, 2020 | 15.98 | 16.55 | 15.98 | 16.14 | 376,815 | +0.32(+2.04%) |
Apr 28, 2020 | 15.37 | 16.03 | 15.27 | 15.82 | 162,234 | +0.66(+4.38%) |
Apr 27, 2020 | 15.37 | 15.50 | 15.11 | 15.15 | 195,211 | +0.04(+0.26%) |
Apr 24, 2020 | 16.06 | 16.16 | 15.03 | 15.11 | 666,835 | -0.71(-4.50%) |
Apr 23, 2020 | 16.09 | 16.25 | 15.74 | 15.83 | 101,367 | -0.25(-1.58%) |
Apr 22, 2020 | 15.94 | 16.33 | 15.83 | 16.08 | 217,123 | +0.43(+2.73%) |
Apr 21, 2020 | 15.33 | 15.79 | 15.23 | 15.65 | 172,313 | +0.12(+0.75%) |
Apr 20, 2020 | 15.79 | 15.84 | 14.91 | 15.54 | 242,711 | -0.25(-1.60%) |
Apr 17, 2020 | 15.00 | 15.88 | 14.92 | 15.79 | 310,711 | +1.21(+8.32%) |
Apr 16, 2020 | 14.63 | 14.86 | 14.24 | 14.57 | 269,922 | +0.22(+1.56%) |
Apr 15, 2020 | 14.60 | 14.76 | 14.34 | 14.35 | 112,578 | -0.51(-3.46%) |
Apr 14, 2020 | 14.68 | 15.11 | 14.66 | 14.87 | 146,554 | +0.35(+2.41%) |
Apr 13, 2020 | 14.55 | 14.63 | 14.11 | 14.52 | 95,937 | -0.04(-0.27%) |
Apr 09, 2020 | 14.98 | 15.19 | 14.51 | 14.56 | 245,168 | -0.12(-0.79%) |
Apr 08, 2020 | 14.56 | 14.83 | 14.39 | 14.67 | 274,081 | +0.38(+2.65%) |
Apr 07, 2020 | 14.94 | 15.09 | 14.21 | 14.29 | 132,471 | +0.13(+0.89%) |
Apr 06, 2020 | 14.00 | 14.46 | 14.00 | 14.17 | 126,560 | +0.60(+4.43%) |
Apr 03, 2020 | 14.21 | 14.24 | 13.54 | 13.57 | 86,875 | -0.66(-4.64%) |
Apr 02, 2020 | 13.82 | 14.52 | 13.82 | 14.23 | 85,893 | +0.37(+2.66%) |
Apr 01, 2020 | 14.07 | 14.43 | 13.59 | 13.86 | 108,744 | -0.75(-5.12%) |
Mar 31, 2020 | 15.22 | 15.53 | 14.56 | 14.60 | 91,981 | -0.65(-4.26%) |
Mar 30, 2020 | 15.19 | 15.42 | 14.89 | 15.25 | 69,563 | +0.14(+0.90%) |
Mar 27, 2020 | 14.73 | 15.56 | 14.73 | 15.12 | 163,445 | -0.27(-1.77%) |
Mar 26, 2020 | 15.28 | 16.04 | 15.08 | 15.39 | 114,823 | +0.32(+2.12%) |
Mar 25, 2020 | 14.75 | 15.77 | 14.41 | 15.07 | 94,904 | +0.51(+3.53%) |
Mar 24, 2020 | 13.47 | 14.96 | 13.35 | 14.56 | 156,403 | +1.55(+11.94%) |
Mar 23, 2020 | 12.85 | 13.12 | 12.57 | 13.00 | 101,689 | +0.11(+0.83%) |
Mar 20, 2020 | 13.45 | 13.68 | 12.80 | 12.90 | 144,174 | -0.10(-0.75%) |
Mar 19, 2020 | 11.97 | 13.08 | 11.83 | 12.99 | 105,779 | +0.82(+6.69%) |
Mar 18, 2020 | 12.53 | 12.73 | 11.70 | 12.18 | 141,893 | -0.83(-6.41%) |
Mar 17, 2020 | 12.51 | 13.19 | 12.46 | 13.01 | 95,158 | +0.73(+5.92%) |
Mar 16, 2020 | 13.42 | 13.58 | 11.92 | 12.28 | 168,893 | -1.62(-11.65%) |
Mar 13, 2020 | 13.38 | 13.91 | 13.06 | 13.91 | 115,318 | +1.01(+7.83%) |
Mar 12, 2020 | 14.50 | 14.53 | 12.89 | 12.90 | 205,222 | -2.07(-13.81%) |
Mar 11, 2020 | 15.66 | 15.66 | 14.90 | 14.96 | 147,021 | -1.04(-6.49%) |
Mar 10, 2020 | 16.09 | 16.11 | 15.34 | 16.00 | 78,318 | +0.40(+2.55%) |
Mar 09, 2020 | 16.09 | 16.13 | 15.55 | 15.60 | 66,508 | -0.97(-5.86%) |
Mar 06, 2020 | 16.15 | 16.57 | 15.89 | 16.57 | 82,444 | +0.15(+0.89%) |
Mar 05, 2020 | 16.74 | 16.83 | 16.36 | 16.43 | 39,103 | -0.50(-2.98%) |
Mar 04, 2020 | 16.84 | 16.97 | 16.75 | 16.93 | 58,397 | +0.25(+1.51%) |
Mar 03, 2020 | 17.56 | 17.79 | 16.65 | 16.68 | 160,385 | -0.90(-5.13%) |
Mar 02, 2020 | 17.07 | 17.58 | 17.01 | 17.58 | 75,369 | +0.61(+3.60%) |
Feb 28, 2020 | 17.02 | 17.31 | 16.74 | 16.97 | 116,864 | -0.53(-3.05%) |
Feb 27, 2020 | 17.56 | 17.85 | 17.24 | 17.51 | 104,773 | -0.16(-0.88%) |
Feb 26, 2020 | 17.56 | 17.74 | 17.44 | 17.66 | 47,482 | +0.16(+0.89%) |
Feb 25, 2020 | 18.44 | 18.44 | 17.17 | 17.51 | 93,599 | -0.93(-5.05%) |
Feb 24, 2020 | 18.43 | 18.60 | 18.14 | 18.44 | 44,695 | -0.28(-1.50%) |
Feb 21, 2020 | 18.63 | 18.87 | 18.41 | 18.72 | 25,248 | -0.05(-0.26%) |
Feb 20, 2020 | 18.62 | 18.83 | 18.61 | 18.77 | 44,440 | +0.21(+1.15%) |
Feb 19, 2020 | 18.63 | 18.77 | 18.51 | 18.55 | 45,440 | -0.12(-0.62%) |
Feb 18, 2020 | 18.79 | 18.91 | 18.53 | 18.67 | 32,473 | +0.04(+0.21%) |
Feb 14, 2020 | 18.36 | 18.64 | 18.29 | 18.63 | 28,031 | +0.26(+1.43%) |
Feb 13, 2020 | 18.53 | 18.56 | 18.37 | 18.37 | 30,528 | -0.24(-1.30%) |
Feb 12, 2020 | 18.87 | 18.88 | 18.50 | 18.61 | 23,160 | -0.17(-0.93%) |
Feb 11, 2020 | 18.50 | 19.02 | 18.50 | 18.79 | 38,829 | +0.25(+1.36%) |
Feb 10, 2020 | 18.57 | 18.77 | 18.47 | 18.53 | 46,589 | -0.20(-1.09%) |
Feb 07, 2020 | 18.65 | 18.81 | 18.50 | 18.74 | 46,477 | +0.09(+0.47%) |
Feb 06, 2020 | 18.97 | 19.24 | 18.61 | 18.65 | 44,080 | -0.32(-1.69%) |
Feb 05, 2020 | 18.88 | 19.29 | 18.80 | 18.97 | 188,270 | +0.25(+1.35%) |
Feb 04, 2020 | 18.67 | 18.87 | 18.61 | 18.72 | 50,151 | +0.26(+1.42%) |
Feb 03, 2020 | 18.04 | 18.49 | 18.04 | 18.46 | 67,657 | +0.44(+2.42%) |
Jan 31, 2020 | 18.44 | 18.47 | 17.98 | 18.02 | 42,664 | -0.41(-2.21%) |
Jan 30, 2020 | 18.29 | 18.49 | 18.24 | 18.43 | 37,502 | -0.01(-0.05%) |
Jan 29, 2020 | 18.45 | 18.50 | 18.28 | 18.44 | 41,231 | +0.00(+0.00%) |
Jan 28, 2020 | 18.55 | 18.82 | 18.44 | 18.44 | 45,133 | +0.03(+0.16%) |
Jan 27, 2020 | 18.34 | 18.51 | 18.13 | 18.41 | 64,395 | -0.08(-0.42%) |
Jan 24, 2020 | 18.41 | 18.54 | 18.30 | 18.49 | 56,989 | +0.06(+0.32%) |
Jan 23, 2020 | 19.02 | 19.02 | 18.42 | 18.43 | 157,682 | -0.71(-3.70%) |
Jan 22, 2020 | 19.23 | 19.39 | 19.00 | 19.14 | 58,235 | -0.13(-0.65%) |
Jan 21, 2020 | 19.60 | 19.60 | 19.18 | 19.26 | 70,590 | -0.39(-1.98%) |
Jan 17, 2020 | 19.75 | 19.77 | 19.56 | 19.65 | 40,397 | -0.03(-0.15%) |
Jan 16, 2020 | 19.84 | 19.84 | 19.61 | 19.68 | 20,915 | -0.04(-0.20%) |
Jan 15, 2020 | 19.63 | 19.80 | 19.50 | 19.72 | 47,402 | +0.11(+0.54%) |
Jan 14, 2020 | 19.60 | 19.75 | 19.48 | 19.61 | 51,810 | -0.13(-0.64%) |
Jan 13, 2020 | 19.54 | 19.77 | 19.49 | 19.74 | 53,537 | +0.27(+1.40%) |
Jan 10, 2020 | 19.41 | 19.64 | 19.32 | 19.47 | 74,921 | +0.09(+0.45%) |
Jan 09, 2020 | 19.41 | 19.41 | 19.23 | 19.38 | 50,686 | -0.12(-0.60%) |
Jan 08, 2020 | 19.77 | 19.87 | 19.49 | 19.49 | 36,615 | -0.20(-1.03%) |
Jan 07, 2020 | 19.65 | 19.84 | 19.62 | 19.70 | 42,111 | +0.05(+0.25%) |
Jan 06, 2020 | 19.70 | 19.76 | 19.48 | 19.65 | 41,604 | -0.10(-0.49%) |
Jan 03, 2020 | 19.26 | 19.79 | 19.26 | 19.75 | 143,864 | +0.42(+2.16%) |
Jan 02, 2020 | 19.35 | 19.41 | 19.12 | 19.33 | 104,226 | -0.01(-0.05%) |
Dec 31, 2019 | 19.39 | 19.41 | 19.16 | 19.34 | 46,890 | +0.01(+0.05%) |
Dec 30, 2019 | 19.21 | 19.39 | 19.11 | 19.33 | 57,818 | +0.11(+0.56%) |
Dec 27, 2019 | 19.11 | 19.27 | 19.07 | 19.22 | 54,619 | +0.17(+0.92%) |
Dec 26, 2019 | 19.02 | 19.06 | 18.91 | 19.05 | 34,158 | +0.02(+0.10%) |
Dec 24, 2019 | 19.14 | 19.23 | 19.01 | 19.03 | 27,515 | -0.11(-0.56%) |
Dec 23, 2019 | 18.50 | 19.15 | 18.50 | 19.14 | 160,208 | +0.66(+3.57%) |
Dec 20, 2019 | 18.44 | 18.64 | 18.39 | 18.48 | 53,897 | +0.11(+0.58%) |
Dec 19, 2019 | 18.13 | 18.44 | 17.92 | 18.37 | 118,388 | +0.27(+1.50%) |
Dec 18, 2019 | 18.05 | 18.15 | 17.87 | 18.10 | 43,218 | +0.17(+0.97%) |
Dec 17, 2019 | 18.02 | 18.12 | 17.86 | 17.92 | 49,384 | -0.08(-0.43%) |
Dec 16, 2019 | 17.88 | 18.03 | 17.81 | 18.00 | 61,360 | +0.16(+0.93%) |
Dec 13, 2019 | 17.83 | 17.95 | 17.77 | 17.84 | 67,707 | +0.04(+0.22%) |
Dec 12, 2019 | 17.83 | 17.98 | 17.67 | 17.80 | 48,544 | -0.09(-0.49%) |
Dec 11, 2019 | 18.09 | 18.12 | 17.78 | 17.88 | 53,708 | -0.10(-0.54%) |
Dec 10, 2019 | 17.87 | 18.03 | 17.84 | 17.98 | 51,380 | +0.08(+0.43%) |
Dec 09, 2019 | 18.14 | 18.20 | 17.86 | 17.90 | 89,807 | -0.23(-1.28%) |
Dec 06, 2019 | 17.74 | 18.30 | 17.74 | 18.14 | 462,614 | +0.40(+2.24%) |
Dec 05, 2019 | 17.82 | 17.90 | 17.63 | 17.74 | 75,589 | -0.11(-0.60%) |
Dec 04, 2019 | 17.51 | 17.98 | 17.51 | 17.84 | 109,429 | +0.33(+1.88%) |
Dec 03, 2019 | 17.41 | 17.74 | 17.36 | 17.51 | 223,595 | -0.05(-0.28%) |