Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.11 | 16.11 | 15.53 | 15.61 | 42,122 | -0.18(-1.14%) |
Nov 27, 2020 | 15.79 | 15.81 | 15.42 | 15.79 | 48,900 | +0.71(+4.71%) |
Nov 25, 2020 | 14.91 | 15.19 | 14.91 | 15.08 | 70,100 | -0.04(-0.26%) |
Nov 24, 2020 | 15.07 | 15.36 | 14.94 | 15.12 | 81,543 | +0.08(+0.53%) |
Nov 23, 2020 | 15.29 | 15.29 | 15.03 | 15.04 | 101,834 | -0.06(-0.40%) |
Nov 20, 2020 | 14.79 | 15.25 | 14.79 | 15.10 | 79,500 | -0.14(-0.89%) |
Nov 19, 2020 | 15.04 | 15.31 | 15.04 | 15.24 | 58,340 | -0.21(-1.37%) |
Nov 18, 2020 | 15.81 | 15.81 | 15.29 | 15.45 | 73,876 | -0.00(-0.01%) |
Nov 17, 2020 | 15.16 | 15.70 | 15.16 | 15.45 | 44,857 | +0.19(+1.23%) |
Nov 16, 2020 | 14.87 | 15.30 | 14.73 | 15.26 | 57,230 | -0.17(-1.07%) |
Nov 13, 2020 | 15.38 | 15.47 | 15.36 | 15.43 | 40,200 | -0.27(-1.74%) |
Nov 12, 2020 | 15.35 | 15.83 | 15.35 | 15.70 | 63,766 | -0.28(-1.75%) |
Nov 11, 2020 | 15.78 | 15.99 | 15.78 | 15.98 | 95,998 | +0.51(+3.30%) |
Nov 10, 2020 | 15.74 | 15.74 | 15.45 | 15.47 | 77,465 | -0.05(-0.35%) |
Nov 09, 2020 | 15.55 | 16.01 | 15.50 | 15.53 | 1,108,574 | +0.49(+3.22%) |
Nov 06, 2020 | 15.00 | 15.13 | 14.97 | 15.04 | 45,800 | +0.03(+0.20%) |
Nov 05, 2020 | 14.98 | 15.18 | 14.93 | 15.01 | 105,761 | +0.16(+1.08%) |
Nov 04, 2020 | 14.66 | 14.90 | 14.60 | 14.85 | 83,888 | +0.26(+1.78%) |
Nov 03, 2020 | 14.40 | 14.67 | 14.40 | 14.59 | 122,226 | +0.31(+2.17%) |
Nov 02, 2020 | 14.25 | 14.29 | 14.21 | 14.28 | 74,581 | +0.46(+3.33%) |
Oct 30, 2020 | 13.80 | 13.82 | 13.70 | 13.82 | 95,000 | -0.18(-1.29%) |
Oct 29, 2020 | 13.64 | 14.10 | 13.64 | 14.00 | 320,733 | -0.04(-0.25%) |
Oct 28, 2020 | 14.11 | 14.11 | 13.95 | 14.04 | 76,212 | -0.44(-3.01%) |
Oct 27, 2020 | 14.30 | 14.60 | 14.30 | 14.47 | 105,700 | -0.31(-2.10%) |
Oct 26, 2020 | 14.46 | 15.39 | 14.46 | 14.78 | 83,632 | -0.16(-1.07%) |
Oct 23, 2020 | 15.15 | 15.15 | 14.87 | 14.94 | 86,500 | +0.04(+0.27%) |
Oct 22, 2020 | 14.90 | 14.95 | 14.86 | 14.90 | 130,772 | +0.34(+2.34%) |
Oct 21, 2020 | 14.55 | 14.60 | 14.54 | 14.56 | 47,946 | +0.13(+0.90%) |
Oct 20, 2020 | 14.24 | 14.45 | 14.24 | 14.43 | 71,037 | -0.04(-0.28%) |
Oct 19, 2020 | 14.27 | 14.65 | 14.27 | 14.47 | 158,185 | +0.19(+1.33%) |
Oct 16, 2020 | 14.11 | 14.32 | 14.11 | 14.28 | 680,500 | +0.82(+6.09%) |
Oct 15, 2020 | 13.47 | 13.54 | 13.45 | 13.46 | 317,696 | -0.14(-1.03%) |
Oct 14, 2020 | 13.62 | 13.65 | 13.55 | 13.60 | 163,921 | -0.05(-0.40%) |
Oct 13, 2020 | 13.43 | 13.66 | 13.43 | 13.65 | 100,367 | +0.01(+0.11%) |
Oct 12, 2020 | 13.62 | 13.70 | 13.60 | 13.64 | 131,824 | +0.64(+4.92%) |
Oct 09, 2020 | 12.98 | 13.03 | 12.88 | 13.00 | 131,900 | +0.03(+0.23%) |
Oct 08, 2020 | 12.81 | 12.97 | 12.81 | 12.97 | 141,098 | +0.09(+0.70%) |
Oct 07, 2020 | 12.76 | 13.12 | 12.76 | 12.88 | 126,510 | +0.08(+0.63%) |
Oct 06, 2020 | 12.85 | 12.86 | 12.80 | 12.80 | 114,403 | -0.07(-0.54%) |
Oct 05, 2020 | 12.65 | 12.95 | 12.65 | 12.87 | 227,431 | -0.16(-1.23%) |
Oct 02, 2020 | 13.03 | 13.13 | 13.00 | 13.03 | 180,000 | -0.13(-0.99%) |
Oct 01, 2020 | 13.06 | 13.18 | 13.01 | 13.16 | 155,229 | +0.19(+1.46%) |
Sep 30, 2020 | 13.00 | 13.05 | 12.95 | 12.97 | 129,403 | +0.01(+0.08%) |
Sep 29, 2020 | 12.73 | 13.00 | 12.73 | 12.96 | 178,394 | -0.11(-0.88%) |
Sep 28, 2020 | 13.27 | 13.27 | 13.01 | 13.07 | 140,741 | +0.15(+1.20%) |
Sep 25, 2020 | 12.90 | 12.92 | 12.75 | 12.92 | 566,900 | -0.08(-0.62%) |
Sep 24, 2020 | 13.06 | 13.09 | 12.90 | 13.00 | 168,850 | -0.18(-1.37%) |
Sep 23, 2020 | 13.30 | 13.30 | 13.16 | 13.18 | 240,794 | -0.29(-2.15%) |
Sep 22, 2020 | 13.35 | 13.51 | 13.35 | 13.47 | 265,615 | -0.08(-0.59%) |
Sep 21, 2020 | 13.85 | 13.85 | 13.42 | 13.55 | 85,032 | -0.08(-0.59%) |
Sep 18, 2020 | 13.75 | 13.75 | 13.57 | 13.63 | 96,900 | -0.07(-0.51%) |
Sep 17, 2020 | 13.56 | 13.70 | 13.56 | 13.70 | 96,608 | +0.03(+0.22%) |
Sep 16, 2020 | 13.80 | 13.80 | 13.67 | 13.67 | 173,763 | -0.14(-1.01%) |
Sep 15, 2020 | 13.81 | 13.87 | 13.76 | 13.81 | 189,125 | +0.14(+1.02%) |
Sep 14, 2020 | 13.60 | 13.71 | 13.60 | 13.67 | 164,584 | -0.11(-0.80%) |
Sep 11, 2020 | 13.67 | 13.85 | 13.67 | 13.78 | 184,300 | -0.10(-0.72%) |
Sep 10, 2020 | 13.99 | 13.99 | 13.88 | 13.88 | 169,501 | -0.34(-2.39%) |
Sep 09, 2020 | 14.00 | 14.22 | 14.00 | 14.22 | 92,374 | +0.03(+0.18%) |
Sep 08, 2020 | 14.18 | 14.31 | 14.03 | 14.19 | 110,375 | +0.29(+2.12%) |
Sep 04, 2020 | 13.81 | 14.00 | 13.76 | 13.90 | 144,200 | +0.22(+1.61%) |
Sep 03, 2020 | 13.69 | 13.80 | 13.61 | 13.68 | 104,149 | -0.12(-0.87%) |
Sep 02, 2020 | 13.77 | 13.83 | 13.72 | 13.80 | 132,857 | -0.23(-1.64%) |
Sep 01, 2020 | 14.11 | 14.11 | 13.97 | 14.03 | 162,014 | +0.01(+0.07%) |
Aug 31, 2020 | 14.20 | 14.20 | 14.00 | 14.02 | 94,701 | -0.56(-3.84%) |
Aug 28, 2020 | 14.48 | 14.58 | 14.48 | 14.58 | 97,300 | +0.10(+0.69%) |
Aug 27, 2020 | 14.56 | 14.65 | 14.43 | 14.48 | 117,393 | -0.20(-1.37%) |
Aug 26, 2020 | 14.71 | 14.73 | 14.67 | 14.68 | 59,484 | -0.20(-1.34%) |
Aug 25, 2020 | 14.71 | 15.08 | 14.71 | 14.88 | 105,690 | +0.11(+0.74%) |
Aug 24, 2020 | 14.90 | 14.97 | 14.73 | 14.77 | 151,517 | -0.01(-0.07%) |
Aug 21, 2020 | 14.85 | 14.85 | 14.77 | 14.78 | 138,300 | -0.06(-0.40%) |
Aug 20, 2020 | 15.00 | 15.00 | 14.71 | 14.84 | 203,485 | -0.32(-2.11%) |
Aug 19, 2020 | 15.13 | 15.29 | 15.13 | 15.16 | 174,650 | +0.06(+0.40%) |
Aug 18, 2020 | 15.20 | 15.20 | 15.01 | 15.10 | 84,211 | -0.09(-0.59%) |
Aug 17, 2020 | 14.91 | 15.19 | 14.91 | 15.19 | 149,326 | +0.30(+2.01%) |
Aug 14, 2020 | 14.77 | 14.92 | 14.77 | 14.89 | 52,600 | -0.01(-0.07%) |
Aug 13, 2020 | 14.90 | 14.97 | 14.85 | 14.90 | 46,100 | -0.14(-0.93%) |
Aug 12, 2020 | 14.89 | 15.11 | 14.89 | 15.04 | 69,164 | +0.22(+1.48%) |
Aug 11, 2020 | 14.91 | 14.95 | 14.82 | 14.82 | 68,966 | +0.17(+1.16%) |
Aug 10, 2020 | 14.45 | 14.69 | 14.45 | 14.65 | 146,400 | +0.15(+1.03%) |
Aug 07, 2020 | 14.52 | 14.55 | 14.44 | 14.50 | 220,700 | -0.26(-1.76%) |
Aug 06, 2020 | 14.88 | 14.88 | 14.71 | 14.76 | 90,793 | -0.09(-0.61%) |
Aug 05, 2020 | 14.99 | 14.99 | 14.85 | 14.85 | 119,617 | -0.14(-0.93%) |
Aug 04, 2020 | 14.79 | 15.00 | 14.79 | 14.99 | 210,155 | +0.44(+3.02%) |
Aug 03, 2020 | 14.41 | 14.87 | 14.41 | 14.55 | 214,707 | +0.00(+0.00%) |
Jul 31, 2020 | 14.68 | 14.68 | 14.45 | 14.55 | 179,200 | -0.25(-1.69%) |
Jul 30, 2020 | 14.63 | 15.00 | 14.63 | 14.80 | 83,315 | -0.35(-2.31%) |
Jul 29, 2020 | 15.03 | 15.15 | 15.03 | 15.15 | 62,191 | +0.14(+0.93%) |
Jul 28, 2020 | 15.04 | 15.08 | 15.00 | 15.01 | 80,376 | -0.27(-1.77%) |
Jul 27, 2020 | 15.38 | 15.38 | 15.24 | 15.28 | 75,952 | +0.12(+0.79%) |
Jul 24, 2020 | 15.36 | 15.36 | 15.02 | 15.16 | 76,900 | -0.01(-0.07%) |
Jul 23, 2020 | 15.35 | 15.35 | 15.11 | 15.17 | 93,472 | -0.28(-1.81%) |
Jul 22, 2020 | 15.50 | 15.50 | 15.38 | 15.45 | 112,289 | +0.02(+0.13%) |
Jul 21, 2020 | 15.78 | 15.78 | 15.43 | 15.43 | 83,070 | -0.35(-2.22%) |
Jul 20, 2020 | 15.90 | 15.90 | 15.68 | 15.78 | 64,705 | +0.02(+0.13%) |
Jul 17, 2020 | 15.76 | 15.82 | 15.70 | 15.76 | 60,700 | -0.07(-0.44%) |
Jul 16, 2020 | 15.80 | 15.87 | 15.80 | 15.83 | 38,597 | -0.09(-0.57%) |
Jul 15, 2020 | 15.65 | 16.02 | 15.65 | 15.92 | 47,040 | -0.14(-0.87%) |
Jul 14, 2020 | 16.13 | 16.13 | 15.99 | 16.06 | 32,428 | -0.03(-0.19%) |
Jul 13, 2020 | 16.25 | 16.42 | 16.09 | 16.09 | 39,509 | -0.34(-2.07%) |
Jul 10, 2020 | 16.36 | 16.51 | 16.33 | 16.43 | 35,200 | -0.18(-1.05%) |
Jul 09, 2020 | 16.78 | 16.78 | 16.54 | 16.61 | 28,296 | -0.38(-2.27%) |
Jul 08, 2020 | 16.86 | 17.00 | 16.83 | 16.99 | 65,637 | +0.14(+0.83%) |
Jul 07, 2020 | 16.83 | 17.00 | 16.83 | 16.85 | 70,322 | -0.20(-1.17%) |
Jul 06, 2020 | 16.75 | 17.05 | 16.50 | 17.05 | 134,823 | +1.37(+8.74%) |
Jul 02, 2020 | 15.45 | 15.72 | 15.45 | 15.68 | 96,500 | +0.40(+2.62%) |
Jul 01, 2020 | 15.50 | 15.50 | 15.23 | 15.28 | 176,114 | -0.62(-3.90%) |
Jun 30, 2020 | 15.99 | 16.12 | 15.85 | 15.90 | 147,632 | -0.13(-0.81%) |
Jun 29, 2020 | 16.00 | 16.06 | 15.93 | 16.03 | 182,695 | +0.26(+1.62%) |
Jun 26, 2020 | 15.93 | 16.52 | 15.72 | 15.77 | 73,600 | -0.05(-0.29%) |
Jun 25, 2020 | 15.76 | 15.92 | 15.76 | 15.82 | 52,717 | -0.03(-0.19%) |
Jun 24, 2020 | 15.45 | 15.86 | 15.45 | 15.85 | 34,680 | -0.16(-1.00%) |
Jun 23, 2020 | 16.12 | 16.14 | 16.01 | 16.01 | 38,628 | +0.08(+0.50%) |
Jun 22, 2020 | 15.91 | 16.00 | 15.88 | 15.93 | 37,667 | -0.01(-0.06%) |
Jun 19, 2020 | 15.62 | 16.10 | 15.55 | 15.94 | 58,400 | +0.16(+1.01%) |
Jun 18, 2020 | 15.59 | 15.86 | 15.59 | 15.78 | 50,679 | -0.06(-0.38%) |
Jun 17, 2020 | 15.63 | 16.00 | 15.63 | 15.84 | 89,382 | -0.08(-0.50%) |
Jun 16, 2020 | 16.11 | 16.15 | 15.89 | 15.92 | 58,399 | -0.06(-0.40%) |
Jun 15, 2020 | 15.31 | 16.03 | 15.31 | 15.98 | 49,524 | -0.01(-0.04%) |
Jun 12, 2020 | 16.05 | 16.06 | 15.82 | 15.99 | 115,500 | +0.14(+0.88%) |
Jun 11, 2020 | 16.11 | 16.11 | 15.83 | 15.85 | 67,135 | -0.61(-3.71%) |
Jun 10, 2020 | 16.88 | 16.88 | 16.28 | 16.46 | 49,896 | +0.21(+1.32%) |
Jun 09, 2020 | 16.05 | 16.30 | 16.05 | 16.25 | 80,247 | -0.11(-0.64%) |
Jun 08, 2020 | 16.25 | 16.36 | 16.15 | 16.35 | 134,090 | -0.26(-1.57%) |
Jun 05, 2020 | 16.54 | 16.70 | 16.30 | 16.61 | 85,200 | +0.33(+2.03%) |
Jun 04, 2020 | 16.30 | 16.37 | 16.19 | 16.28 | 42,743 | -0.29(-1.75%) |
Jun 03, 2020 | 16.40 | 16.59 | 16.40 | 16.57 | 99,534 | +0.17(+1.04%) |
Jun 02, 2020 | 16.24 | 16.41 | 16.24 | 16.40 | 218,761 | +0.27(+1.67%) |
Jun 01, 2020 | 15.75 | 16.15 | 15.75 | 16.13 | 84,489 | +0.38(+2.41%) |
May 29, 2020 | 15.70 | 15.80 | 15.53 | 15.75 | 258,800 | -0.02(-0.13%) |
May 28, 2020 | 15.35 | 15.99 | 15.35 | 15.77 | 100,762 | +0.21(+1.35%) |
May 27, 2020 | 15.70 | 15.70 | 15.46 | 15.56 | 300,243 | -0.02(-0.13%) |
May 26, 2020 | 15.50 | 15.86 | 15.50 | 15.58 | 1,080,935 | +0.01(+0.06%) |
May 22, 2020 | 15.77 | 15.77 | 15.48 | 15.57 | 169,200 | -0.31(-1.95%) |
May 21, 2020 | 15.96 | 15.97 | 15.84 | 15.88 | 103,211 | -0.27(-1.65%) |
May 20, 2020 | 15.98 | 16.26 | 15.98 | 16.15 | 97,006 | +0.24(+1.48%) |
May 19, 2020 | 15.48 | 16.06 | 15.48 | 15.91 | 161,706 | -0.22(-1.36%) |
May 18, 2020 | 15.57 | 16.17 | 15.57 | 16.13 | 115,975 | +0.56(+3.60%) |
May 15, 2020 | 15.29 | 15.59 | 15.29 | 15.57 | 102,200 | -0.14(-0.89%) |
May 14, 2020 | 15.55 | 15.71 | 15.50 | 15.71 | 163,247 | +0.01(+0.06%) |
May 13, 2020 | 15.80 | 15.82 | 15.56 | 15.70 | 112,145 | -0.05(-0.32%) |
May 12, 2020 | 15.90 | 15.96 | 15.75 | 15.75 | 142,236 | -0.10(-0.63%) |
May 11, 2020 | 15.45 | 15.90 | 15.45 | 15.85 | 62,127 | -0.02(-0.13%) |
May 08, 2020 | 15.30 | 15.93 | 15.30 | 15.87 | 184,200 | +0.30(+1.93%) |
May 07, 2020 | 15.61 | 15.62 | 15.54 | 15.57 | 72,050 | -0.04(-0.26%) |
May 06, 2020 | 15.72 | 15.72 | 15.61 | 15.61 | 66,108 | -0.02(-0.10%) |
May 05, 2020 | 15.28 | 15.70 | 15.22 | 15.62 | 283,416 | +0.10(+0.61%) |
May 04, 2020 | 15.39 | 15.56 | 15.39 | 15.53 | 381,777 | +0.10(+0.65%) |
May 01, 2020 | 15.58 | 15.60 | 15.38 | 15.43 | 160,700 | -0.42(-2.65%) |
Apr 30, 2020 | 16.50 | 16.50 | 15.83 | 15.85 | 126,930 | -0.51(-3.15%) |
Apr 29, 2020 | 16.01 | 16.41 | 16.01 | 16.36 | 124,143 | +0.33(+2.09%) |
Apr 28, 2020 | 16.20 | 16.37 | 16.03 | 16.03 | 118,256 | +0.07(+0.44%) |
Apr 27, 2020 | 15.60 | 15.99 | 15.60 | 15.96 | 210,960 | +0.42(+2.70%) |
Apr 24, 2020 | 15.31 | 15.55 | 15.31 | 15.54 | 150,400 | +0.14(+0.91%) |
Apr 23, 2020 | 16.12 | 16.12 | 14.96 | 15.40 | 132,265 | -0.06(-0.39%) |
Apr 22, 2020 | 14.93 | 15.49 | 14.93 | 15.46 | 116,557 | +0.20(+1.31%) |
Apr 21, 2020 | 15.20 | 15.35 | 15.20 | 15.26 | 285,417 | -0.22(-1.42%) |
Apr 20, 2020 | 15.50 | 15.65 | 15.45 | 15.48 | 177,670 | -0.22(-1.40%) |
Apr 17, 2020 | 15.68 | 15.70 | 15.59 | 15.70 | 95,700 | +0.14(+0.90%) |
Apr 16, 2020 | 16.33 | 16.33 | 15.54 | 15.56 | 190,270 | -0.23(-1.46%) |
Apr 15, 2020 | 15.66 | 15.88 | 15.66 | 15.79 | 105,617 | -0.29(-1.80%) |
Apr 14, 2020 | 15.37 | 16.49 | 15.37 | 16.08 | 153,029 | +0.16(+1.00%) |
Apr 13, 2020 | 16.50 | 16.50 | 15.77 | 15.92 | 142,928 | -0.05(-0.31%) |
Apr 09, 2020 | 16.05 | 16.17 | 15.97 | 15.97 | 122,900 | -0.14(-0.87%) |
Apr 08, 2020 | 16.86 | 16.86 | 15.94 | 16.11 | 136,851 | +0.05(+0.31%) |
Apr 07, 2020 | 16.34 | 16.37 | 16.00 | 16.06 | 131,803 | -0.10(-0.62%) |
Apr 06, 2020 | 16.22 | 16.22 | 15.95 | 16.16 | 144,779 | +0.52(+3.32%) |
Apr 03, 2020 | 15.28 | 15.85 | 15.28 | 15.64 | 91,800 | -0.28(-1.73%) |
Apr 02, 2020 | 15.77 | 15.95 | 15.73 | 15.92 | 139,387 | +0.35(+2.22%) |
Apr 01, 2020 | 16.57 | 16.57 | 15.57 | 15.57 | 161,251 | -0.62(-3.83%) |
Mar 31, 2020 | 15.43 | 16.34 | 15.43 | 16.19 | 132,015 | -0.10(-0.61%) |
Mar 30, 2020 | 15.70 | 16.32 | 15.50 | 16.29 | 940,576 | +0.56(+3.56%) |
Mar 27, 2020 | 15.84 | 16.00 | 15.73 | 15.73 | 298,700 | -0.97(-5.81%) |
Mar 26, 2020 | 15.08 | 16.70 | 15.08 | 16.70 | 376,193 | +0.32(+1.95%) |
Mar 25, 2020 | 15.24 | 16.54 | 15.24 | 16.38 | 185,072 | -0.20(-1.21%) |
Mar 24, 2020 | 15.09 | 16.58 | 15.09 | 16.58 | 340,812 | +1.10(+7.11%) |
Mar 23, 2020 | 15.63 | 15.67 | 15.22 | 15.48 | 2,430,640 | +0.26(+1.71%) |
Mar 20, 2020 | 14.96 | 15.88 | 14.96 | 15.22 | 878,200 | -0.43(-2.75%) |
Mar 19, 2020 | 14.79 | 15.91 | 14.79 | 15.65 | 268,256 | +0.20(+1.29%) |
Mar 18, 2020 | 15.13 | 15.61 | 15.00 | 15.45 | 336,983 | -0.60(-3.74%) |
Mar 17, 2020 | 15.50 | 16.13 | 15.42 | 16.05 | 443,522 | +0.75(+4.90%) |
Mar 16, 2020 | 14.48 | 15.62 | 14.48 | 15.30 | 165,823 | -1.14(-6.93%) |
Mar 13, 2020 | 16.60 | 16.60 | 15.71 | 16.44 | 291,200 | +0.69(+4.38%) |
Mar 12, 2020 | 15.52 | 16.00 | 15.27 | 15.75 | 462,746 | -0.66(-3.99%) |
Mar 11, 2020 | 15.99 | 16.59 | 15.99 | 16.41 | 218,720 | -0.22(-1.35%) |
Mar 10, 2020 | 16.31 | 16.69 | 16.19 | 16.63 | 138,458 | +0.68(+4.30%) |
Mar 09, 2020 | 15.88 | 16.07 | 15.75 | 15.95 | 165,768 | -0.27(-1.70%) |
Mar 06, 2020 | 16.18 | 16.22 | 16.02 | 16.22 | 125,100 | -0.28(-1.67%) |
Mar 05, 2020 | 16.63 | 16.71 | 16.47 | 16.50 | 94,827 | -0.07(-0.45%) |
Mar 04, 2020 | 16.53 | 16.60 | 16.50 | 16.57 | 135,313 | -0.06(-0.36%) |
Mar 03, 2020 | 16.50 | 16.73 | 16.47 | 16.63 | 161,116 | +0.15(+0.91%) |
Mar 02, 2020 | 17.04 | 17.04 | 16.34 | 16.48 | 217,506 | +0.21(+1.29%) |
Feb 28, 2020 | 15.88 | 16.30 | 15.88 | 16.27 | 178,900 | +0.04(+0.22%) |
Feb 27, 2020 | 16.32 | 16.40 | 16.18 | 16.23 | 112,095 | +0.07(+0.46%) |
Feb 26, 2020 | 16.20 | 16.28 | 16.16 | 16.16 | 79,942 | +0.17(+1.06%) |
Feb 25, 2020 | 16.01 | 16.39 | 15.99 | 15.99 | 296,296 | -0.07(-0.44%) |
Feb 24, 2020 | 16.27 | 16.27 | 16.00 | 16.06 | 78,651 | -0.53(-3.19%) |
Feb 21, 2020 | 16.82 | 16.82 | 16.50 | 16.59 | 91,900 | -0.04(-0.24%) |
Feb 20, 2020 | 16.66 | 16.72 | 16.59 | 16.63 | 61,762 | -0.14(-0.83%) |
Feb 19, 2020 | 16.54 | 16.85 | 16.54 | 16.77 | 57,683 | +0.22(+1.33%) |
Feb 18, 2020 | 16.84 | 16.84 | 16.55 | 16.55 | 38,376 | -0.09(-0.54%) |
Feb 14, 2020 | 16.24 | 16.72 | 16.24 | 16.64 | 48,300 | +0.13(+0.79%) |
Feb 13, 2020 | 16.60 | 16.60 | 16.49 | 16.51 | 357,224 | -0.27(-1.61%) |
Feb 12, 2020 | 16.43 | 16.85 | 16.43 | 16.78 | 71,873 | +0.25(+1.51%) |
Feb 11, 2020 | 16.53 | 16.65 | 16.52 | 16.53 | 94,078 | +0.40(+2.48%) |
Feb 10, 2020 | 16.00 | 16.20 | 16.00 | 16.13 | 52,688 | +0.06(+0.39%) |
Feb 07, 2020 | 16.72 | 16.72 | 16.00 | 16.07 | 42,600 | -0.00(-0.02%) |
Feb 06, 2020 | 16.38 | 16.38 | 16.07 | 16.07 | 67,309 | +0.12(+0.75%) |
Feb 05, 2020 | 15.83 | 16.04 | 15.83 | 15.95 | 91,313 | +0.24(+1.50%) |
Feb 04, 2020 | 15.48 | 15.84 | 15.48 | 15.71 | 159,607 | +0.30(+1.97%) |
Feb 03, 2020 | 15.38 | 15.50 | 15.13 | 15.41 | 88,379 | +0.30(+1.99%) |
Jan 31, 2020 | 15.46 | 15.46 | 15.03 | 15.11 | 105,800 | -0.41(-2.64%) |
Jan 30, 2020 | 15.31 | 15.52 | 15.25 | 15.52 | 100,700 | -0.22(-1.40%) |
Jan 29, 2020 | 15.85 | 15.85 | 15.74 | 15.74 | 36,119 | +0.02(+0.13%) |
Jan 28, 2020 | 15.79 | 15.80 | 15.57 | 15.72 | 98,432 | +0.05(+0.32%) |
Jan 27, 2020 | 16.12 | 16.12 | 15.46 | 15.67 | 77,398 | -0.61(-3.75%) |
Jan 24, 2020 | 16.50 | 16.50 | 16.21 | 16.28 | 66,000 | -0.18(-1.09%) |
Jan 23, 2020 | 16.33 | 16.50 | 16.30 | 16.46 | 82,042 | -0.12(-0.72%) |
Jan 22, 2020 | 16.66 | 16.68 | 16.55 | 16.58 | 158,642 | +0.04(+0.24%) |
Jan 21, 2020 | 16.69 | 16.82 | 16.53 | 16.54 | 79,732 | -0.81(-4.67%) |
Jan 17, 2020 | 17.32 | 17.40 | 17.32 | 17.35 | 38,600 | +0.15(+0.85%) |
Jan 16, 2020 | 17.06 | 17.27 | 17.06 | 17.20 | 44,186 | -0.10(-0.55%) |
Jan 15, 2020 | 17.41 | 17.41 | 17.26 | 17.30 | 27,604 | -0.09(-0.55%) |
Jan 14, 2020 | 17.36 | 17.42 | 17.32 | 17.39 | 26,048 | -0.23(-1.28%) |
Jan 13, 2020 | 17.14 | 17.71 | 17.14 | 17.62 | 174,677 | +0.32(+1.88%) |
Jan 10, 2020 | 16.85 | 17.38 | 16.85 | 17.30 | 79,100 | +0.17(+0.96%) |
Jan 09, 2020 | 16.83 | 17.21 | 16.83 | 17.13 | 86,606 | +0.17(+1.00%) |
Jan 08, 2020 | 16.84 | 17.04 | 16.83 | 16.96 | 97,337 | +0.04(+0.24%) |
Jan 07, 2020 | 17.00 | 17.00 | 16.90 | 16.92 | 102,763 | -0.20(-1.17%) |
Jan 06, 2020 | 17.10 | 17.13 | 17.04 | 17.12 | 82,235 | -0.08(-0.47%) |
Jan 03, 2020 | 17.33 | 17.33 | 17.20 | 17.20 | 56,900 | -0.41(-2.33%) |
Jan 02, 2020 | 17.16 | 17.73 | 17.16 | 17.61 | 64,998 | +0.31(+1.79%) |
Dec 31, 2019 | 17.44 | 17.44 | 17.14 | 17.30 | 31,500 | +0.08(+0.46%) |
Dec 30, 2019 | 17.45 | 17.45 | 17.21 | 17.22 | 46,277 | -0.09(-0.52%) |
Dec 27, 2019 | 17.25 | 17.39 | 17.18 | 17.31 | 119,400 | +0.21(+1.23%) |
Dec 26, 2019 | 16.70 | 17.13 | 16.70 | 17.10 | 81,264 | +0.14(+0.80%) |
Dec 24, 2019 | 16.68 | 17.01 | 16.68 | 16.96 | 27,000 | -0.12(-0.68%) |
Dec 23, 2019 | 17.11 | 17.12 | 17.06 | 17.08 | 120,039 | +0.09(+0.53%) |
Dec 20, 2019 | 16.97 | 16.99 | 16.93 | 16.99 | 51,900 | +0.03(+0.15%) |
Dec 19, 2019 | 16.70 | 17.06 | 16.70 | 16.96 | 62,878 | +0.00(+0.02%) |
Dec 18, 2019 | 16.89 | 17.00 | 16.89 | 16.96 | 204,390 | +0.00(+0.00%) |
Dec 17, 2019 | 16.80 | 17.05 | 16.79 | 16.96 | 939,530 | +0.39(+2.35%) |
Dec 16, 2019 | 16.51 | 16.59 | 16.51 | 16.57 | 91,325 | +0.15(+0.92%) |
Dec 13, 2019 | 16.46 | 16.71 | 16.42 | 16.42 | 97,300 | -0.09(-0.55%) |
Dec 12, 2019 | 16.01 | 16.54 | 16.01 | 16.51 | 97,436 | +0.22(+1.34%) |
Dec 11, 2019 | 16.21 | 16.32 | 16.20 | 16.29 | 134,006 | +0.21(+1.31%) |
Dec 10, 2019 | 16.15 | 16.15 | 15.79 | 16.08 | 199,064 | +0.10(+0.63%) |
Dec 09, 2019 | 15.85 | 16.05 | 15.85 | 15.98 | 134,671 | +0.00(+0.01%) |
Dec 06, 2019 | 15.99 | 16.32 | 15.96 | 15.98 | 107,900 | +0.21(+1.32%) |
Dec 05, 2019 | 15.86 | 15.86 | 15.77 | 15.77 | 105,244 | -0.04(-0.25%) |
Dec 04, 2019 | 15.77 | 15.84 | 15.77 | 15.81 | 132,311 | +0.12(+0.76%) |
Dec 03, 2019 | 15.72 | 15.72 | 15.57 | 15.69 | 85,230 | -0.12(-0.73%) |