Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.72 | 11.72 | 11.58 | 11.65 | 814,078 | -0.04(-0.34%) |
Nov 27, 2020 | 11.67 | 11.71 | 11.65 | 11.69 | 245,600 | -0.01(-0.09%) |
Nov 25, 2020 | 11.72 | 11.76 | 11.63 | 11.70 | 616,700 | +0.09(+0.78%) |
Nov 24, 2020 | 11.46 | 11.64 | 11.46 | 11.61 | 892,555 | +0.24(+2.11%) |
Nov 23, 2020 | 11.35 | 11.39 | 11.32 | 11.37 | 201,518 | +0.08(+0.71%) |
Nov 20, 2020 | 11.20 | 11.29 | 11.20 | 11.29 | 207,900 | +0.09(+0.80%) |
Nov 19, 2020 | 11.17 | 11.20 | 11.11 | 11.20 | 547,917 | -0.01(-0.09%) |
Nov 18, 2020 | 11.24 | 11.30 | 11.20 | 11.21 | 319,475 | +0.03(+0.27%) |
Nov 17, 2020 | 11.18 | 11.19 | 11.08 | 11.18 | 206,149 | +0.04(+0.36%) |
Nov 16, 2020 | 11.20 | 11.20 | 11.11 | 11.14 | 292,436 | +0.13(+1.18%) |
Nov 13, 2020 | 11.07 | 11.08 | 10.98 | 11.01 | 263,400 | -0.07(-0.63%) |
Nov 12, 2020 | 11.19 | 11.24 | 11.06 | 11.08 | 266,345 | -0.08(-0.72%) |
Nov 11, 2020 | 11.30 | 11.31 | 11.15 | 11.16 | 510,637 | -0.02(-0.18%) |
Nov 10, 2020 | 11.06 | 11.19 | 11.04 | 11.18 | 397,383 | +0.26(+2.38%) |
Nov 09, 2020 | 11.07 | 11.10 | 10.92 | 10.92 | 566,745 | +0.28(+2.63%) |
Nov 06, 2020 | 10.77 | 10.77 | 10.61 | 10.64 | 307,100 | -0.16(-1.48%) |
Nov 05, 2020 | 10.86 | 10.93 | 10.77 | 10.80 | 221,593 | +0.00(+0.00%) |
Nov 04, 2020 | 10.72 | 10.82 | 10.62 | 10.80 | 277,886 | +0.16(+1.50%) |
Nov 03, 2020 | 10.71 | 10.71 | 10.60 | 10.64 | 366,466 | +0.09(+0.85%) |
Nov 02, 2020 | 10.34 | 10.56 | 10.31 | 10.55 | 1,607,435 | +0.17(+1.64%) |
Oct 30, 2020 | 10.35 | 10.39 | 10.29 | 10.38 | 389,100 | -0.03(-0.29%) |
Oct 29, 2020 | 10.29 | 10.44 | 10.20 | 10.41 | 224,216 | -0.14(-1.33%) |
Oct 28, 2020 | 10.59 | 10.60 | 10.52 | 10.55 | 243,422 | -0.32(-2.94%) |
Oct 27, 2020 | 10.80 | 10.92 | 10.79 | 10.87 | 251,956 | +0.12(+1.12%) |
Oct 26, 2020 | 10.80 | 10.85 | 10.70 | 10.75 | 299,440 | -0.18(-1.65%) |
Oct 23, 2020 | 11.04 | 11.04 | 10.89 | 10.93 | 253,300 | -0.09(-0.82%) |
Oct 22, 2020 | 10.98 | 11.08 | 10.98 | 11.02 | 176,078 | +0.04(+0.36%) |
Oct 21, 2020 | 11.05 | 11.11 | 10.94 | 10.98 | 187,924 | -0.11(-0.99%) |
Oct 20, 2020 | 10.98 | 11.14 | 10.97 | 11.09 | 251,415 | +0.10(+0.91%) |
Oct 19, 2020 | 11.06 | 11.09 | 10.98 | 10.99 | 264,758 | -0.04(-0.36%) |
Oct 16, 2020 | 11.08 | 11.08 | 10.98 | 11.03 | 280,300 | -0.06(-0.54%) |
Oct 15, 2020 | 10.85 | 11.10 | 10.85 | 11.09 | 333,010 | +0.06(+0.54%) |
Oct 14, 2020 | 10.96 | 11.05 | 10.96 | 11.03 | 326,973 | +0.11(+1.01%) |
Oct 13, 2020 | 10.90 | 10.95 | 10.86 | 10.92 | 223,820 | +0.06(+0.55%) |
Oct 12, 2020 | 11.01 | 11.01 | 10.84 | 10.86 | 201,095 | -0.17(-1.54%) |
Oct 09, 2020 | 11.04 | 11.12 | 11.01 | 11.03 | 203,500 | +0.03(+0.27%) |
Oct 08, 2020 | 10.95 | 11.03 | 10.94 | 11.00 | 288,302 | +0.14(+1.29%) |
Oct 07, 2020 | 10.81 | 10.87 | 10.76 | 10.86 | 155,506 | +0.07(+0.65%) |
Oct 06, 2020 | 10.85 | 10.95 | 10.77 | 10.79 | 756,107 | +0.07(+0.65%) |
Oct 05, 2020 | 10.54 | 10.75 | 10.54 | 10.72 | 402,854 | +0.35(+3.38%) |
Oct 02, 2020 | 10.34 | 10.48 | 10.30 | 10.37 | 400,500 | -0.18(-1.71%) |
Oct 01, 2020 | 10.63 | 10.65 | 10.43 | 10.55 | 1,878,786 | -0.20(-1.86%) |
Sep 30, 2020 | 10.63 | 10.80 | 10.61 | 10.75 | 655,833 | +0.17(+1.61%) |
Sep 29, 2020 | 10.71 | 10.71 | 10.51 | 10.58 | 250,509 | -0.22(-2.04%) |
Sep 28, 2020 | 10.74 | 10.81 | 10.68 | 10.80 | 190,044 | +0.08(+0.75%) |
Sep 25, 2020 | 10.66 | 10.74 | 10.66 | 10.72 | 218,300 | +0.02(+0.19%) |
Sep 24, 2020 | 10.64 | 10.74 | 10.60 | 10.70 | 805,748 | +0.07(+0.66%) |
Sep 23, 2020 | 10.69 | 10.80 | 10.63 | 10.63 | 322,043 | -0.06(-0.56%) |
Sep 22, 2020 | 10.78 | 10.80 | 10.63 | 10.69 | 477,869 | -0.06(-0.56%) |
Sep 21, 2020 | 10.87 | 10.87 | 10.63 | 10.75 | 269,077 | -0.26(-2.36%) |
Sep 18, 2020 | 11.00 | 11.03 | 10.95 | 11.01 | 385,300 | +0.03(+0.27%) |
Sep 17, 2020 | 10.77 | 10.99 | 10.76 | 10.98 | 325,434 | +0.14(+1.29%) |
Sep 16, 2020 | 10.75 | 10.86 | 10.72 | 10.84 | 604,094 | +0.23(+2.17%) |
Sep 15, 2020 | 10.55 | 10.65 | 10.52 | 10.61 | 326,658 | +0.08(+0.76%) |
Sep 14, 2020 | 10.51 | 10.57 | 10.49 | 10.53 | 323,325 | -0.04(-0.38%) |
Sep 11, 2020 | 10.50 | 10.61 | 10.49 | 10.57 | 184,900 | +0.10(+0.96%) |
Sep 10, 2020 | 10.57 | 10.63 | 10.45 | 10.47 | 599,525 | -0.14(-1.32%) |
Sep 09, 2020 | 10.48 | 10.65 | 10.46 | 10.61 | 349,607 | +0.14(+1.34%) |
Sep 08, 2020 | 10.48 | 10.52 | 10.37 | 10.47 | 751,729 | -0.36(-3.32%) |
Sep 04, 2020 | 10.95 | 10.97 | 10.80 | 10.83 | 297,400 | -0.15(-1.37%) |
Sep 03, 2020 | 10.94 | 11.02 | 10.85 | 10.98 | 559,224 | -0.07(-0.63%) |
Sep 02, 2020 | 11.19 | 11.21 | 11.03 | 11.05 | 303,129 | -0.23(-2.04%) |
Sep 01, 2020 | 11.28 | 11.34 | 11.23 | 11.28 | 941,731 | +0.03(+0.27%) |
Aug 31, 2020 | 11.32 | 11.32 | 11.20 | 11.25 | 552,620 | -0.03(-0.27%) |
Aug 28, 2020 | 11.27 | 11.28 | 11.20 | 11.28 | 146,800 | +0.07(+0.62%) |
Aug 27, 2020 | 11.25 | 11.26 | 11.13 | 11.21 | 1,005,476 | -0.06(-0.53%) |
Aug 26, 2020 | 11.21 | 11.30 | 11.21 | 11.27 | 196,564 | +0.01(+0.09%) |
Aug 25, 2020 | 11.25 | 11.28 | 11.21 | 11.26 | 258,884 | +0.14(+1.26%) |
Aug 24, 2020 | 11.14 | 11.16 | 11.10 | 11.12 | 247,921 | +0.06(+0.54%) |
Aug 21, 2020 | 11.00 | 11.06 | 10.94 | 11.06 | 243,500 | -0.09(-0.81%) |
Aug 20, 2020 | 11.05 | 11.17 | 11.01 | 11.15 | 447,058 | -0.04(-0.36%) |
Aug 19, 2020 | 11.15 | 11.22 | 11.15 | 11.19 | 260,776 | +0.03(+0.27%) |
Aug 18, 2020 | 11.16 | 11.22 | 11.12 | 11.16 | 225,305 | -0.03(-0.27%) |
Aug 17, 2020 | 11.06 | 11.19 | 11.06 | 11.19 | 291,443 | +0.16(+1.45%) |
Aug 14, 2020 | 11.02 | 11.05 | 10.98 | 11.03 | 164,800 | +0.00(+0.00%) |
Aug 13, 2020 | 11.00 | 11.04 | 10.98 | 11.03 | 131,636 | +0.03(+0.27%) |
Aug 12, 2020 | 10.95 | 11.05 | 10.94 | 11.00 | 305,201 | +0.13(+1.20%) |
Aug 11, 2020 | 11.04 | 11.05 | 10.85 | 10.87 | 328,430 | -0.11(-1.00%) |
Aug 10, 2020 | 10.98 | 11.02 | 10.95 | 10.98 | 407,900 | +0.07(+0.64%) |
Aug 07, 2020 | 10.99 | 10.99 | 10.84 | 10.91 | 328,000 | -0.11(-1.00%) |
Aug 06, 2020 | 11.11 | 11.14 | 11.02 | 11.02 | 284,676 | -0.03(-0.27%) |
Aug 05, 2020 | 11.17 | 11.21 | 11.01 | 11.05 | 580,589 | +0.13(+1.19%) |
Aug 04, 2020 | 10.82 | 10.99 | 10.77 | 10.92 | 877,379 | +0.06(+0.55%) |
Aug 03, 2020 | 10.79 | 10.91 | 10.76 | 10.86 | 1,346,197 | +0.11(+1.02%) |
Jul 31, 2020 | 10.72 | 10.75 | 10.63 | 10.75 | 265,000 | +0.09(+0.84%) |
Jul 30, 2020 | 10.71 | 10.71 | 10.47 | 10.66 | 408,732 | -0.20(-1.84%) |
Jul 29, 2020 | 10.83 | 10.86 | 10.77 | 10.86 | 196,095 | +0.09(+0.84%) |
Jul 28, 2020 | 10.80 | 10.80 | 10.74 | 10.77 | 166,792 | -0.08(-0.74%) |
Jul 27, 2020 | 10.81 | 10.86 | 10.69 | 10.85 | 478,357 | +0.04(+0.37%) |
Jul 24, 2020 | 10.80 | 10.81 | 10.71 | 10.81 | 217,200 | +0.01(+0.09%) |
Jul 23, 2020 | 10.83 | 10.90 | 10.75 | 10.80 | 555,737 | -0.02(-0.18%) |
Jul 22, 2020 | 10.77 | 10.88 | 10.74 | 10.82 | 2,115,658 | +0.01(+0.09%) |
Jul 21, 2020 | 10.85 | 10.89 | 10.79 | 10.81 | 454,562 | +0.16(+1.50%) |
Jul 20, 2020 | 10.61 | 10.65 | 10.50 | 10.65 | 596,008 | +0.00(+0.00%) |
Jul 17, 2020 | 10.67 | 10.68 | 10.57 | 10.65 | 3,042,300 | -0.03(-0.28%) |
Jul 16, 2020 | 10.66 | 10.73 | 10.64 | 10.68 | 178,370 | -0.03(-0.28%) |
Jul 15, 2020 | 10.64 | 10.76 | 10.58 | 10.71 | 4,899,232 | +0.11(+1.04%) |
Jul 14, 2020 | 10.45 | 10.66 | 10.45 | 10.60 | 135,490 | +0.08(+0.76%) |
Jul 13, 2020 | 10.71 | 10.71 | 10.52 | 10.52 | 434,556 | -0.20(-1.87%) |
Jul 10, 2020 | 10.62 | 10.72 | 10.54 | 10.72 | 444,200 | +0.14(+1.32%) |
Jul 09, 2020 | 10.72 | 10.73 | 10.55 | 10.58 | 250,355 | -0.13(-1.21%) |
Jul 08, 2020 | 10.64 | 10.72 | 10.61 | 10.71 | 269,221 | +0.11(+1.04%) |
Jul 07, 2020 | 10.56 | 10.69 | 10.55 | 10.60 | 177,090 | -0.01(-0.09%) |
Jul 06, 2020 | 10.60 | 10.67 | 10.58 | 10.61 | 313,695 | +0.08(+0.76%) |
Jul 02, 2020 | 10.53 | 10.58 | 10.44 | 10.53 | 254,400 | +0.08(+0.77%) |
Jul 01, 2020 | 10.42 | 10.47 | 10.33 | 10.45 | 583,708 | +0.08(+0.77%) |
Jun 30, 2020 | 10.30 | 10.43 | 10.25 | 10.37 | 345,106 | +0.06(+0.58%) |
Jun 29, 2020 | 10.18 | 10.34 | 10.14 | 10.31 | 1,151,696 | +0.27(+2.69%) |
Jun 26, 2020 | 10.16 | 10.18 | 10.02 | 10.04 | 164,600 | -0.19(-1.86%) |
Jun 25, 2020 | 10.05 | 10.23 | 10.04 | 10.23 | 130,147 | +0.09(+0.89%) |
Jun 24, 2020 | 10.39 | 10.41 | 10.07 | 10.14 | 412,046 | -0.31(-2.97%) |
Jun 23, 2020 | 10.54 | 10.59 | 10.43 | 10.45 | 392,919 | -0.03(-0.29%) |
Jun 22, 2020 | 10.38 | 10.51 | 10.37 | 10.48 | 156,825 | +0.13(+1.26%) |
Jun 19, 2020 | 10.45 | 10.48 | 10.26 | 10.35 | 258,900 | +0.04(+0.39%) |
Jun 18, 2020 | 10.19 | 10.31 | 10.17 | 10.31 | 234,012 | +0.12(+1.18%) |
Jun 17, 2020 | 10.20 | 10.25 | 10.11 | 10.19 | 227,322 | -0.05(-0.49%) |
Jun 16, 2020 | 10.24 | 10.34 | 10.07 | 10.24 | 320,135 | +0.13(+1.29%) |
Jun 15, 2020 | 9.790 | 10.11 | 9.760 | 10.11 | 327,112 | +0.08(+0.80%) |
Jun 12, 2020 | 10.04 | 10.11 | 9.910 | 10.03 | 174,500 | +0.08(+0.80%) |
Jun 11, 2020 | 10.05 | 10.13 | 9.875 | 9.950 | 483,325 | -0.47(-4.51%) |
Jun 10, 2020 | 10.30 | 10.47 | 10.24 | 10.42 | 131,448 | +0.13(+1.26%) |
Jun 09, 2020 | 10.24 | 10.37 | 10.16 | 10.29 | 125,439 | +0.02(+0.19%) |
Jun 08, 2020 | 10.37 | 10.39 | 10.24 | 10.27 | 534,032 | -0.13(-1.25%) |
Jun 05, 2020 | 10.48 | 10.48 | 10.35 | 10.40 | 297,300 | +0.29(+2.87%) |
Jun 04, 2020 | 10.05 | 10.15 | 10.01 | 10.11 | 259,231 | +0.08(+0.80%) |
Jun 03, 2020 | 10.03 | 10.11 | 9.940 | 10.03 | 870,945 | +0.01(+0.10%) |
Jun 02, 2020 | 9.960 | 10.05 | 9.940 | 10.02 | 259,827 | +0.16(+1.62%) |
Jun 01, 2020 | 9.750 | 9.900 | 9.700 | 9.860 | 1,025,953 | +0.04(+0.41%) |
May 29, 2020 | 9.540 | 9.900 | 9.490 | 9.820 | 541,700 | +0.24(+2.51%) |
May 28, 2020 | 9.540 | 9.680 | 9.480 | 9.580 | 303,128 | +0.01(+0.10%) |
May 27, 2020 | 9.590 | 9.630 | 9.450 | 9.570 | 488,423 | -0.09(-0.93%) |
May 26, 2020 | 9.730 | 9.770 | 9.610 | 9.660 | 315,387 | +0.09(+0.94%) |
May 22, 2020 | 9.520 | 9.590 | 9.425 | 9.570 | 346,400 | -0.12(-1.24%) |
May 21, 2020 | 9.780 | 9.820 | 9.620 | 9.690 | 380,053 | -0.03(-0.31%) |
May 20, 2020 | 9.640 | 9.745 | 9.610 | 9.720 | 1,240,131 | +0.21(+2.21%) |
May 19, 2020 | 9.590 | 9.600 | 9.450 | 9.510 | 535,285 | +0.00(+0.00%) |
May 18, 2020 | 9.500 | 9.666 | 9.460 | 9.510 | 201,120 | +0.36(+3.93%) |
May 15, 2020 | 9.100 | 9.200 | 9.030 | 9.150 | 150,600 | +0.13(+1.44%) |
May 14, 2020 | 8.780 | 9.035 | 8.780 | 9.020 | 243,046 | +0.24(+2.73%) |
May 13, 2020 | 8.900 | 8.925 | 8.720 | 8.780 | 607,477 | -0.12(-1.35%) |
May 12, 2020 | 8.980 | 8.990 | 8.880 | 8.900 | 194,510 | -0.06(-0.67%) |
May 11, 2020 | 9.100 | 9.120 | 8.860 | 8.960 | 257,916 | -0.13(-1.43%) |
May 08, 2020 | 9.030 | 9.090 | 8.930 | 9.090 | 627,500 | +0.22(+2.48%) |
May 07, 2020 | 9.170 | 9.195 | 8.850 | 8.870 | 339,897 | +0.02(+0.23%) |
May 06, 2020 | 8.950 | 8.950 | 8.710 | 8.850 | 1,246,576 | -0.21(-2.32%) |
May 05, 2020 | 8.860 | 9.060 | 8.860 | 9.060 | 448,594 | +0.42(+4.86%) |
May 04, 2020 | 8.440 | 8.670 | 8.400 | 8.640 | 610,879 | +0.16(+1.89%) |
May 01, 2020 | 8.500 | 8.500 | 8.360 | 8.480 | 430,900 | +0.00(+0.00%) |
Apr 30, 2020 | 8.330 | 8.500 | 8.180 | 8.480 | 283,999 | +0.34(+4.18%) |
Apr 29, 2020 | 8.120 | 8.220 | 8.090 | 8.140 | 418,182 | +0.21(+2.65%) |
Apr 28, 2020 | 7.960 | 8.080 | 7.870 | 7.930 | 309,346 | -0.03(-0.38%) |
Apr 27, 2020 | 7.830 | 7.990 | 7.800 | 7.960 | 1,194,238 | -0.39(-4.67%) |
Apr 24, 2020 | 8.410 | 8.440 | 8.210 | 8.350 | 785,300 | -0.07(-0.83%) |
Apr 23, 2020 | 8.410 | 8.630 | 8.280 | 8.420 | 524,111 | +0.25(+3.06%) |
Apr 22, 2020 | 8.190 | 8.410 | 8.090 | 8.170 | 1,274,118 | +0.16(+2.00%) |
Apr 21, 2020 | 9.100 | 9.100 | 7.500 | 8.010 | 824,239 | -0.93(-10.40%) |
Apr 20, 2020 | 9.060 | 9.140 | 8.820 | 8.940 | 799,478 | -0.40(-4.28%) |
Apr 17, 2020 | 9.360 | 9.410 | 9.270 | 9.340 | 557,800 | -0.05(-0.53%) |
Apr 16, 2020 | 9.390 | 9.429 | 9.220 | 9.390 | 1,121,529 | +0.03(+0.32%) |
Apr 15, 2020 | 9.360 | 9.426 | 9.240 | 9.360 | 726,064 | -0.25(-2.60%) |
Apr 14, 2020 | 9.720 | 9.760 | 9.550 | 9.610 | 617,311 | -0.27(-2.73%) |
Apr 13, 2020 | 9.870 | 9.880 | 9.735 | 9.880 | 571,677 | +0.01(+0.10%) |
Apr 09, 2020 | 10.28 | 10.42 | 9.710 | 9.870 | 283,900 | -0.24(-2.37%) |
Apr 08, 2020 | 9.950 | 10.12 | 9.795 | 10.11 | 1,090,787 | +0.19(+1.92%) |
Apr 07, 2020 | 10.26 | 10.26 | 9.790 | 9.920 | 688,921 | -0.12(-1.20%) |
Apr 06, 2020 | 10.01 | 10.10 | 9.880 | 10.04 | 1,124,770 | -0.14(-1.38%) |
Apr 03, 2020 | 10.10 | 10.41 | 9.870 | 10.18 | 693,300 | +0.52(+5.38%) |
Apr 02, 2020 | 9.270 | 10.10 | 9.170 | 9.660 | 943,124 | +0.53(+5.81%) |
Apr 01, 2020 | 9.200 | 9.200 | 9.020 | 9.130 | 1,410,683 | -0.17(-1.83%) |
Mar 31, 2020 | 9.420 | 9.480 | 9.280 | 9.300 | 7,272,693 | -0.05(-0.53%) |
Mar 30, 2020 | 9.420 | 9.420 | 9.240 | 9.350 | 1,710,806 | -0.26(-2.71%) |
Mar 27, 2020 | 9.640 | 9.640 | 9.510 | 9.610 | 1,464,200 | -0.21(-2.14%) |
Mar 26, 2020 | 9.960 | 9.980 | 9.690 | 9.820 | 1,587,310 | -0.15(-1.50%) |
Mar 25, 2020 | 9.950 | 10.09 | 9.770 | 9.970 | 491,325 | +0.03(+0.30%) |
Mar 24, 2020 | 9.700 | 10.00 | 9.700 | 9.940 | 362,509 | +0.28(+2.90%) |
Mar 23, 2020 | 9.560 | 9.710 | 9.460 | 9.660 | 799,826 | +0.02(+0.21%) |
Mar 20, 2020 | 9.980 | 9.990 | 9.280 | 9.640 | 1,515,100 | -0.22(-2.23%) |
Mar 19, 2020 | 9.490 | 10.02 | 9.370 | 9.860 | 520,476 | +0.43(+4.56%) |
Mar 18, 2020 | 9.050 | 9.750 | 9.050 | 9.430 | 808,064 | -0.57(-5.70%) |
Mar 17, 2020 | 10.23 | 10.38 | 10.00 | 10.00 | 851,294 | -0.25(-2.44%) |
Mar 16, 2020 | 10.07 | 10.48 | 10.00 | 10.25 | 791,240 | -0.90(-8.07%) |
Mar 13, 2020 | 11.25 | 11.26 | 10.84 | 11.15 | 846,400 | +0.24(+2.20%) |
Mar 12, 2020 | 10.79 | 11.15 | 10.55 | 10.91 | 1,318,693 | -0.59(-5.13%) |
Mar 11, 2020 | 11.64 | 11.71 | 11.46 | 11.50 | 804,552 | -0.31(-2.62%) |
Mar 10, 2020 | 11.72 | 11.90 | 11.57 | 11.81 | 1,378,428 | +0.53(+4.70%) |
Mar 09, 2020 | 11.41 | 11.77 | 11.20 | 11.28 | 1,859,228 | -1.55(-12.08%) |
Mar 06, 2020 | 13.21 | 13.23 | 12.74 | 12.83 | 908,500 | -0.67(-4.96%) |
Mar 05, 2020 | 13.69 | 13.73 | 13.46 | 13.50 | 716,530 | -0.22(-1.60%) |
Mar 04, 2020 | 13.88 | 13.91 | 13.66 | 13.72 | 439,261 | -0.03(-0.22%) |
Mar 03, 2020 | 13.81 | 14.00 | 13.62 | 13.75 | 892,830 | +0.01(+0.07%) |
Mar 02, 2020 | 13.49 | 13.76 | 13.42 | 13.74 | 1,874,023 | +0.38(+2.84%) |
Feb 28, 2020 | 13.30 | 13.36 | 13.10 | 13.36 | 471,800 | -0.19(-1.40%) |
Feb 27, 2020 | 13.52 | 13.70 | 13.39 | 13.55 | 489,557 | -0.34(-2.45%) |
Feb 26, 2020 | 14.06 | 14.17 | 13.83 | 13.89 | 436,936 | -0.22(-1.56%) |
Feb 25, 2020 | 14.38 | 14.38 | 14.11 | 14.11 | 396,488 | -0.26(-1.81%) |
Feb 24, 2020 | 14.38 | 14.43 | 14.25 | 14.37 | 202,210 | -0.43(-2.91%) |
Feb 21, 2020 | 14.76 | 14.83 | 14.70 | 14.80 | 271,000 | -0.10(-0.67%) |
Feb 20, 2020 | 14.97 | 15.04 | 14.90 | 14.90 | 249,411 | -0.02(-0.13%) |
Feb 19, 2020 | 14.86 | 14.95 | 14.78 | 14.92 | 288,661 | +0.19(+1.29%) |
Feb 18, 2020 | 14.59 | 14.73 | 14.59 | 14.73 | 356,105 | +0.06(+0.41%) |
Feb 14, 2020 | 14.68 | 14.71 | 14.59 | 14.67 | 493,600 | +0.09(+0.62%) |
Feb 13, 2020 | 14.57 | 14.64 | 14.53 | 14.58 | 433,846 | +0.01(+0.07%) |
Feb 12, 2020 | 14.54 | 14.58 | 14.46 | 14.57 | 2,575,990 | +0.27(+1.89%) |
Feb 11, 2020 | 14.35 | 14.39 | 14.24 | 14.30 | 2,921,126 | +0.09(+0.63%) |
Feb 10, 2020 | 14.23 | 14.30 | 14.18 | 14.21 | 336,366 | -0.16(-1.11%) |
Feb 07, 2020 | 14.38 | 14.45 | 14.34 | 14.37 | 172,900 | -0.09(-0.62%) |
Feb 06, 2020 | 14.36 | 14.46 | 14.30 | 14.46 | 189,973 | +0.02(+0.14%) |
Feb 05, 2020 | 14.44 | 14.54 | 14.37 | 14.44 | 366,234 | +0.26(+1.83%) |
Feb 04, 2020 | 14.32 | 14.36 | 14.14 | 14.18 | 344,217 | +0.02(+0.14%) |
Feb 03, 2020 | 14.17 | 14.43 | 14.13 | 14.16 | 1,887,549 | -0.33(-2.28%) |
Jan 31, 2020 | 14.51 | 14.61 | 14.41 | 14.49 | 909,900 | -0.19(-1.29%) |
Jan 30, 2020 | 14.61 | 14.71 | 14.51 | 14.68 | 599,330 | -0.15(-1.01%) |
Jan 29, 2020 | 14.93 | 14.93 | 14.81 | 14.83 | 215,601 | -0.09(-0.60%) |
Jan 28, 2020 | 14.83 | 14.97 | 14.81 | 14.92 | 260,681 | +0.13(+0.88%) |
Jan 27, 2020 | 14.88 | 14.89 | 14.74 | 14.79 | 310,726 | -0.36(-2.38%) |
Jan 24, 2020 | 15.24 | 15.25 | 15.08 | 15.15 | 633,700 | -0.26(-1.69%) |
Jan 23, 2020 | 15.39 | 15.43 | 15.30 | 15.41 | 243,266 | -0.17(-1.09%) |
Jan 22, 2020 | 15.70 | 15.70 | 15.54 | 15.58 | 268,777 | -0.23(-1.45%) |
Jan 21, 2020 | 15.83 | 15.88 | 15.79 | 15.81 | 165,885 | -0.10(-0.63%) |
Jan 17, 2020 | 15.88 | 15.93 | 15.83 | 15.91 | 257,100 | +0.06(+0.38%) |
Jan 16, 2020 | 15.84 | 15.91 | 15.83 | 15.85 | 368,164 | -0.02(-0.13%) |
Jan 15, 2020 | 15.92 | 15.92 | 15.77 | 15.87 | 264,163 | -0.08(-0.50%) |
Jan 14, 2020 | 15.96 | 16.00 | 15.92 | 15.95 | 309,233 | +0.09(+0.57%) |
Jan 13, 2020 | 16.01 | 16.01 | 15.83 | 15.86 | 296,177 | -0.16(-1.00%) |
Jan 10, 2020 | 16.05 | 16.07 | 15.98 | 16.02 | 207,700 | -0.01(-0.06%) |
Jan 09, 2020 | 16.03 | 16.07 | 15.92 | 16.03 | 259,720 | -0.12(-0.74%) |
Jan 08, 2020 | 16.44 | 16.45 | 15.98 | 16.15 | 834,991 | -0.31(-1.88%) |
Jan 07, 2020 | 16.43 | 16.50 | 16.38 | 16.46 | 255,345 | -0.05(-0.30%) |
Jan 06, 2020 | 16.61 | 16.61 | 16.48 | 16.51 | 280,509 | +0.00(+0.00%) |
Jan 03, 2020 | 16.54 | 16.61 | 16.42 | 16.51 | 429,100 | +0.22(+1.35%) |
Jan 02, 2020 | 16.39 | 16.39 | 16.20 | 16.29 | 1,537,509 | +0.08(+0.49%) |
Dec 31, 2019 | 16.24 | 16.32 | 16.19 | 16.21 | 1,287,600 | -0.12(-0.73%) |
Dec 30, 2019 | 16.48 | 16.50 | 16.28 | 16.33 | 408,706 | -0.05(-0.31%) |
Dec 27, 2019 | 16.41 | 16.41 | 16.34 | 16.38 | 512,900 | -0.01(-0.06%) |
Dec 26, 2019 | 16.29 | 16.39 | 16.27 | 16.39 | 405,127 | +0.15(+0.92%) |
Dec 24, 2019 | 16.10 | 16.25 | 16.10 | 16.24 | 106,100 | +0.07(+0.43%) |
Dec 23, 2019 | 16.01 | 16.17 | 16.00 | 16.17 | 247,231 | +0.04(+0.25%) |
Dec 20, 2019 | 16.17 | 16.20 | 16.10 | 16.13 | 141,400 | -0.04(-0.25%) |
Dec 19, 2019 | 16.18 | 16.23 | 16.16 | 16.17 | 232,577 | +0.02(+0.12%) |
Dec 18, 2019 | 16.06 | 16.20 | 16.05 | 16.15 | 1,411,211 | +0.00(+0.00%) |
Dec 17, 2019 | 15.97 | 16.18 | 15.97 | 16.15 | 1,976,383 | +0.09(+0.56%) |
Dec 16, 2019 | 16.02 | 16.08 | 16.02 | 16.06 | 156,085 | +0.18(+1.13%) |
Dec 13, 2019 | 15.88 | 16.02 | 15.82 | 15.88 | 118,600 | +0.07(+0.44%) |
Dec 12, 2019 | 15.70 | 15.85 | 15.68 | 15.81 | 233,313 | +0.14(+0.89%) |
Dec 11, 2019 | 15.69 | 15.74 | 15.56 | 15.67 | 116,983 | -0.09(-0.57%) |
Dec 10, 2019 | 15.69 | 15.76 | 15.68 | 15.76 | 150,697 | +0.08(+0.51%) |
Dec 09, 2019 | 15.64 | 15.71 | 15.62 | 15.68 | 114,551 | -0.03(-0.19%) |
Dec 06, 2019 | 15.55 | 15.80 | 15.55 | 15.71 | 199,000 | +0.12(+0.77%) |
Dec 05, 2019 | 15.63 | 15.68 | 15.56 | 15.59 | 365,336 | +0.02(+0.13%) |
Dec 04, 2019 | 15.50 | 15.60 | 15.49 | 15.57 | 217,775 | +0.28(+1.83%) |
Dec 03, 2019 | 15.24 | 15.37 | 15.19 | 15.29 | 285,962 | +0.03(+0.20%) |