Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.20 | 16.60 | 15.70 | 16.00 | 68,791 | +0.10(+0.63%) |
Nov 27, 2020 | 15.10 | 16.20 | 15.00 | 15.90 | 79,130 | +0.90(+6.00%) |
Nov 25, 2020 | 15.00 | 15.10 | 14.70 | 15.00 | 40,190 | +0.10(+0.67%) |
Nov 24, 2020 | 15.00 | 15.10 | 14.30 | 14.90 | 44,069 | +0.00(+0.00%) |
Nov 23, 2020 | 14.80 | 14.90 | 14.30 | 14.90 | 67,479 | +0.00(+0.00%) |
Nov 20, 2020 | 15.00 | 15.10 | 14.60 | 14.90 | 38,930 | -0.10(-0.67%) |
Nov 19, 2020 | 15.10 | 15.30 | 14.80 | 15.00 | 57,991 | +0.00(+0.00%) |
Nov 18, 2020 | 15.40 | 15.60 | 14.80 | 15.00 | 107,561 | -0.40(-2.60%) |
Nov 17, 2020 | 15.30 | 15.70 | 15.00 | 15.40 | 82,138 | -0.20(-1.28%) |
Nov 16, 2020 | 16.00 | 16.10 | 15.30 | 15.60 | 64,953 | -0.40(-2.50%) |
Nov 13, 2020 | 15.20 | 16.10 | 15.20 | 16.00 | 71,050 | +0.60(+3.90%) |
Nov 12, 2020 | 15.60 | 15.90 | 15.00 | 15.40 | 70,132 | -0.50(-3.14%) |
Nov 11, 2020 | 16.00 | 16.10 | 15.00 | 15.90 | 73,623 | -0.10(-0.62%) |
Nov 10, 2020 | 15.90 | 16.70 | 15.40 | 16.00 | 92,850 | +0.70(+4.58%) |
Nov 09, 2020 | 22.20 | 22.50 | 14.70 | 15.30 | 581,131 | -6.70(-30.45%) |
Nov 06, 2020 | 20.50 | 22.80 | 20.40 | 22.00 | 209,850 | +2.40(+12.24%) |
Nov 05, 2020 | 20.10 | 20.30 | 19.00 | 19.60 | 56,617 | +0.10(+0.51%) |
Nov 04, 2020 | 19.20 | 20.21 | 18.90 | 19.50 | 20,049 | +0.30(+1.56%) |
Nov 03, 2020 | 19.10 | 19.50 | 18.80 | 19.20 | 17,560 | +0.20(+1.05%) |
Nov 02, 2020 | 19.50 | 19.90 | 18.60 | 19.00 | 21,735 | -0.50(-2.56%) |
Oct 30, 2020 | 19.80 | 20.00 | 18.80 | 19.50 | 38,130 | -0.30(-1.52%) |
Oct 29, 2020 | 19.80 | 20.40 | 19.52 | 19.80 | 21,820 | +0.10(+0.51%) |
Oct 28, 2020 | 20.20 | 20.35 | 19.30 | 19.70 | 30,809 | -1.10(-5.29%) |
Oct 27, 2020 | 20.00 | 20.90 | 19.90 | 20.80 | 37,364 | +0.80(+4.00%) |
Oct 26, 2020 | 20.70 | 21.20 | 19.50 | 20.00 | 50,454 | -1.15(-5.44%) |
Oct 23, 2020 | 21.70 | 21.70 | 20.87 | 21.15 | 22,650 | -0.45(-2.08%) |
Oct 22, 2020 | 20.80 | 22.80 | 20.70 | 21.60 | 74,847 | +0.80(+3.85%) |
Oct 21, 2020 | 21.60 | 21.90 | 20.50 | 20.80 | 27,032 | -0.70(-3.26%) |
Oct 20, 2020 | 23.30 | 23.50 | 20.80 | 21.50 | 55,998 | -1.60(-6.93%) |
Oct 19, 2020 | 22.00 | 23.90 | 21.90 | 23.10 | 172,917 | +1.20(+5.48%) |
Oct 16, 2020 | 21.10 | 22.00 | 21.10 | 21.90 | 13,980 | +0.80(+3.79%) |
Oct 15, 2020 | 21.40 | 21.40 | 20.50 | 21.10 | 18,014 | -0.20(-0.94%) |
Oct 14, 2020 | 21.20 | 21.70 | 20.90 | 21.30 | 38,371 | +0.10(+0.47%) |
Oct 13, 2020 | 21.60 | 21.80 | 20.80 | 21.20 | 54,333 | -0.40(-1.85%) |
Oct 12, 2020 | 20.80 | 22.20 | 20.80 | 21.60 | 56,806 | +0.90(+4.35%) |
Oct 09, 2020 | 20.60 | 20.70 | 20.30 | 20.70 | 48,200 | +0.10(+0.49%) |
Oct 08, 2020 | 20.60 | 20.70 | 20.20 | 20.60 | 17,122 | +0.10(+0.49%) |
Oct 07, 2020 | 20.20 | 20.70 | 19.90 | 20.50 | 23,885 | +0.50(+2.50%) |
Oct 06, 2020 | 20.50 | 20.50 | 19.80 | 20.00 | 26,959 | -0.20(-0.99%) |
Oct 05, 2020 | 20.10 | 20.60 | 19.80 | 20.20 | 25,247 | +0.20(+1.00%) |
Oct 02, 2020 | 19.50 | 20.50 | 19.30 | 20.00 | 30,420 | +0.00(+0.00%) |
Oct 01, 2020 | 19.60 | 20.50 | 19.60 | 20.00 | 18,626 | +0.20(+1.01%) |
Sep 30, 2020 | 19.40 | 20.20 | 19.10 | 19.80 | 27,842 | +0.50(+2.59%) |
Sep 29, 2020 | 18.80 | 19.90 | 18.25 | 19.30 | 39,195 | +0.50(+2.66%) |
Sep 28, 2020 | 19.70 | 19.70 | 18.50 | 18.80 | 16,503 | -0.50(-2.59%) |
Sep 25, 2020 | 18.10 | 19.80 | 18.10 | 19.30 | 42,260 | +1.00(+5.46%) |
Sep 24, 2020 | 18.80 | 18.90 | 17.80 | 18.30 | 46,142 | +0.30(+1.67%) |
Sep 23, 2020 | 18.80 | 18.80 | 17.60 | 18.00 | 45,709 | -0.80(-4.26%) |
Sep 22, 2020 | 19.90 | 19.90 | 18.60 | 18.80 | 36,413 | -0.90(-4.57%) |
Sep 21, 2020 | 20.10 | 20.10 | 18.60 | 19.70 | 48,929 | +0.30(+1.55%) |
Sep 18, 2020 | 19.30 | 20.40 | 19.10 | 19.40 | 97,380 | +0.30(+1.57%) |
Sep 17, 2020 | 19.00 | 19.60 | 18.80 | 19.10 | 16,596 | +0.00(+0.00%) |
Sep 16, 2020 | 19.30 | 19.70 | 18.90 | 19.10 | 25,332 | +0.00(+0.00%) |
Sep 15, 2020 | 20.10 | 20.18 | 18.30 | 19.10 | 55,543 | -0.60(-3.05%) |
Sep 14, 2020 | 18.20 | 20.00 | 18.10 | 19.70 | 34,031 | +1.20(+6.49%) |
Sep 11, 2020 | 19.10 | 20.20 | 18.35 | 18.50 | 37,090 | -0.90(-4.64%) |
Sep 10, 2020 | 19.70 | 20.10 | 19.20 | 19.40 | 34,213 | -0.30(-1.52%) |
Sep 09, 2020 | 20.60 | 20.80 | 19.20 | 19.70 | 58,208 | -0.40(-1.99%) |
Sep 08, 2020 | 19.10 | 21.10 | 18.40 | 20.10 | 134,850 | +1.60(+8.65%) |
Sep 04, 2020 | 17.00 | 18.70 | 16.80 | 18.50 | 67,690 | +1.60(+9.47%) |
Sep 03, 2020 | 16.90 | 17.50 | 16.80 | 16.90 | 30,476 | +0.00(+0.00%) |
Sep 02, 2020 | 16.80 | 17.00 | 16.80 | 16.90 | 29,521 | +0.10(+0.60%) |
Sep 01, 2020 | 17.20 | 17.30 | 16.80 | 16.80 | 27,728 | -0.60(-3.45%) |
Aug 31, 2020 | 17.40 | 17.59 | 16.80 | 17.40 | 28,874 | +0.00(+0.00%) |
Aug 28, 2020 | 17.80 | 17.80 | 17.35 | 17.40 | 25,510 | -0.20(-1.14%) |
Aug 27, 2020 | 18.20 | 18.20 | 17.20 | 17.60 | 30,770 | -0.30(-1.68%) |
Aug 26, 2020 | 17.80 | 18.60 | 17.60 | 17.90 | 29,817 | +0.10(+0.56%) |
Aug 25, 2020 | 18.20 | 18.20 | 17.60 | 17.80 | 16,938 | -0.40(-2.20%) |
Aug 24, 2020 | 18.80 | 18.80 | 17.50 | 18.20 | 35,958 | +0.20(+1.11%) |
Aug 21, 2020 | 18.50 | 18.60 | 17.10 | 18.00 | 95,840 | -0.70(-3.74%) |
Aug 20, 2020 | 19.30 | 19.30 | 18.60 | 18.70 | 30,211 | -0.60(-3.11%) |
Aug 19, 2020 | 19.50 | 19.55 | 19.20 | 19.30 | 25,731 | -0.35(-1.78%) |
Aug 18, 2020 | 20.00 | 20.20 | 19.15 | 19.65 | 47,260 | -0.35(-1.75%) |
Aug 17, 2020 | 19.00 | 20.10 | 18.80 | 20.00 | 55,815 | +1.00(+5.26%) |
Aug 14, 2020 | 19.40 | 19.40 | 18.60 | 19.00 | 54,720 | -0.10(-0.52%) |
Aug 13, 2020 | 19.70 | 19.80 | 18.70 | 19.10 | 45,974 | -0.50(-2.55%) |
Aug 12, 2020 | 18.90 | 19.70 | 18.60 | 19.60 | 54,832 | +0.90(+4.81%) |
Aug 11, 2020 | 19.90 | 20.10 | 18.00 | 18.70 | 87,195 | -1.00(-5.08%) |
Aug 10, 2020 | 18.80 | 20.10 | 18.80 | 19.70 | 72,296 | +0.90(+4.79%) |
Aug 07, 2020 | 19.80 | 20.30 | 18.80 | 18.80 | 66,830 | -0.90(-4.57%) |
Aug 06, 2020 | 20.40 | 20.40 | 19.60 | 19.70 | 73,488 | -0.80(-3.90%) |
Aug 05, 2020 | 20.90 | 20.90 | 20.10 | 20.50 | 64,010 | -0.30(-1.44%) |
Aug 04, 2020 | 21.00 | 21.00 | 20.00 | 20.80 | 66,087 | -0.35(-1.65%) |
Aug 03, 2020 | 22.30 | 22.30 | 20.30 | 21.15 | 82,933 | +0.65(+3.17%) |
Jul 31, 2020 | 21.00 | 21.00 | 20.00 | 20.50 | 62,630 | -0.60(-2.84%) |
Jul 30, 2020 | 20.50 | 21.50 | 20.50 | 21.10 | 44,162 | +0.20(+0.96%) |
Jul 29, 2020 | 20.90 | 21.30 | 20.40 | 20.90 | 64,099 | +0.00(+0.00%) |
Jul 28, 2020 | 21.40 | 21.60 | 20.80 | 20.90 | 90,550 | -0.70(-3.24%) |
Jul 27, 2020 | 21.80 | 22.00 | 21.40 | 21.60 | 79,541 | -0.10(-0.46%) |
Jul 24, 2020 | 21.60 | 21.75 | 20.20 | 21.70 | 92,020 | +0.40(+1.88%) |
Jul 23, 2020 | 21.90 | 22.30 | 20.50 | 21.30 | 306,765 | +0.50(+2.40%) |
Jul 22, 2020 | 21.80 | 22.00 | 20.50 | 20.80 | 197,384 | +0.10(+0.48%) |
Jul 21, 2020 | 20.00 | 22.70 | 19.30 | 20.70 | 561,366 | +3.00(+16.95%) |
Jul 20, 2020 | 18.90 | 19.30 | 17.50 | 17.70 | 162,038 | -1.40(-7.33%) |
Jul 17, 2020 | 18.30 | 19.40 | 18.10 | 19.10 | 159,900 | +0.70(+3.80%) |
Jul 16, 2020 | 18.30 | 18.50 | 17.80 | 18.40 | 58,717 | +0.40(+2.22%) |
Jul 15, 2020 | 18.40 | 18.50 | 17.50 | 18.00 | 88,366 | -0.10(-0.55%) |
Jul 14, 2020 | 18.80 | 19.70 | 17.80 | 18.10 | 131,438 | -0.30(-1.63%) |
Jul 13, 2020 | 19.40 | 19.80 | 18.40 | 18.40 | 73,558 | -1.20(-6.12%) |
Jul 10, 2020 | 20.00 | 20.30 | 19.30 | 19.60 | 47,920 | -0.50(-2.49%) |
Jul 09, 2020 | 20.90 | 21.00 | 19.80 | 20.10 | 43,002 | -0.60(-2.90%) |
Jul 08, 2020 | 20.50 | 21.00 | 19.80 | 20.70 | 56,355 | +0.70(+3.50%) |
Jul 07, 2020 | 19.90 | 20.20 | 19.20 | 20.00 | 61,063 | +0.10(+0.50%) |
Jul 06, 2020 | 20.90 | 21.20 | 19.80 | 19.90 | 64,924 | -0.80(-3.86%) |
Jul 02, 2020 | 20.60 | 21.10 | 20.00 | 20.70 | 59,390 | +0.50(+2.48%) |
Jul 01, 2020 | 21.10 | 21.30 | 20.10 | 20.20 | 48,248 | -0.70(-3.35%) |
Jun 30, 2020 | 21.80 | 21.80 | 19.50 | 20.90 | 121,304 | -0.90(-4.13%) |
Jun 29, 2020 | 22.50 | 22.90 | 20.90 | 21.80 | 86,698 | -0.10(-0.46%) |
Jun 26, 2020 | 22.80 | 23.00 | 21.10 | 21.90 | 79,270 | -0.40(-1.79%) |
Jun 25, 2020 | 22.20 | 23.20 | 21.30 | 22.30 | 145,911 | +1.00(+4.69%) |
Jun 24, 2020 | 21.00 | 21.50 | 20.00 | 21.30 | 78,546 | +0.30(+1.43%) |
Jun 23, 2020 | 21.00 | 21.40 | 20.60 | 21.00 | 47,964 | +0.30(+1.45%) |
Jun 22, 2020 | 20.60 | 21.00 | 20.00 | 20.70 | 90,290 | +0.80(+4.02%) |
Jun 19, 2020 | 21.10 | 23.00 | 19.90 | 19.90 | 175,300 | -0.50(-2.45%) |
Jun 18, 2020 | 20.20 | 22.20 | 19.90 | 20.40 | 595,433 | -4.80(-19.05%) |
Jun 17, 2020 | 26.00 | 27.30 | 24.80 | 25.20 | 42,373 | -0.50(-1.95%) |
Jun 16, 2020 | 25.00 | 26.40 | 24.90 | 25.70 | 20,966 | +0.40(+1.58%) |
Jun 15, 2020 | 22.60 | 26.30 | 22.40 | 25.30 | 52,389 | +1.70(+7.20%) |
Jun 12, 2020 | 27.50 | 27.50 | 22.50 | 23.60 | 108,310 | +1.80(+8.26%) |
Jun 11, 2020 | 23.90 | 28.40 | 20.50 | 21.80 | 172,014 | -2.70(-11.02%) |
Jun 10, 2020 | 25.10 | 25.60 | 23.90 | 24.50 | 21,321 | -0.80(-3.16%) |
Jun 09, 2020 | 26.00 | 26.30 | 24.60 | 25.30 | 18,790 | -1.10(-4.17%) |
Jun 08, 2020 | 25.80 | 26.90 | 25.00 | 26.40 | 17,446 | +1.60(+6.45%) |
Jun 05, 2020 | 26.70 | 27.00 | 24.70 | 24.80 | 12,620 | -1.20(-4.62%) |
Jun 04, 2020 | 27.90 | 27.90 | 25.00 | 26.00 | 34,545 | -2.00(-7.14%) |
Jun 03, 2020 | 29.70 | 29.90 | 27.50 | 28.00 | 48,562 | -0.40(-1.41%) |
Jun 02, 2020 | 25.50 | 30.20 | 25.20 | 28.40 | 108,470 | +2.80(+10.94%) |
Jun 01, 2020 | 23.20 | 25.90 | 23.00 | 25.60 | 63,333 | +1.90(+8.02%) |
May 29, 2020 | 22.00 | 24.80 | 22.00 | 23.70 | 64,900 | +1.40(+6.28%) |
May 28, 2020 | 21.10 | 22.90 | 21.10 | 22.30 | 31,567 | +1.20(+5.69%) |
May 27, 2020 | 20.00 | 21.80 | 19.90 | 21.10 | 36,127 | +1.20(+6.03%) |
May 26, 2020 | 21.50 | 21.50 | 19.90 | 19.90 | 35,394 | -1.40(-6.57%) |
May 22, 2020 | 21.30 | 21.90 | 20.60 | 21.30 | 20,090 | -0.20(-0.93%) |
May 21, 2020 | 22.20 | 22.50 | 20.90 | 21.50 | 25,560 | -1.00(-4.44%) |
May 20, 2020 | 23.20 | 23.40 | 21.90 | 22.50 | 28,174 | -0.50(-2.17%) |
May 19, 2020 | 23.10 | 23.50 | 22.40 | 23.00 | 26,450 | +0.60(+2.68%) |
May 18, 2020 | 22.90 | 23.50 | 21.60 | 22.40 | 20,624 | -0.50(-2.18%) |
May 15, 2020 | 21.90 | 23.00 | 21.90 | 22.90 | 10,530 | +0.90(+4.09%) |
May 14, 2020 | 22.30 | 22.80 | 21.60 | 22.00 | 17,869 | -0.90(-3.93%) |
May 13, 2020 | 25.00 | 25.00 | 22.20 | 22.90 | 28,135 | -2.20(-8.76%) |
May 12, 2020 | 23.20 | 25.50 | 22.90 | 25.10 | 65,266 | +2.10(+9.13%) |
May 11, 2020 | 21.60 | 23.60 | 21.60 | 23.00 | 43,306 | +1.30(+5.99%) |
May 08, 2020 | 21.90 | 22.50 | 21.40 | 21.70 | 10,020 | -0.20(-0.91%) |
May 07, 2020 | 21.00 | 22.40 | 20.60 | 21.90 | 11,383 | +0.90(+4.29%) |
May 06, 2020 | 23.40 | 23.40 | 20.50 | 21.00 | 32,533 | -1.60(-7.08%) |
May 05, 2020 | 20.20 | 23.00 | 20.20 | 22.60 | 34,167 | +2.30(+11.33%) |
May 04, 2020 | 20.80 | 21.20 | 20.00 | 20.30 | 20,108 | -1.10(-5.14%) |
May 01, 2020 | 21.10 | 21.91 | 20.80 | 21.40 | 13,480 | -0.50(-2.28%) |
Apr 30, 2020 | 22.70 | 23.00 | 21.80 | 21.90 | 8,803 | -0.80(-3.52%) |
Apr 29, 2020 | 23.90 | 24.60 | 21.50 | 22.70 | 17,487 | -0.30(-1.30%) |
Apr 28, 2020 | 24.70 | 25.80 | 21.50 | 23.00 | 30,405 | -0.90(-3.77%) |
Apr 27, 2020 | 24.50 | 25.00 | 21.60 | 23.90 | 50,310 | -0.10(-0.42%) |
Apr 24, 2020 | 21.50 | 24.50 | 20.70 | 24.00 | 58,050 | +2.80(+13.21%) |
Apr 23, 2020 | 20.00 | 22.70 | 19.87 | 21.20 | 78,027 | +1.40(+7.07%) |
Apr 22, 2020 | 19.30 | 20.00 | 19.00 | 19.80 | 12,347 | +0.80(+4.21%) |
Apr 21, 2020 | 18.50 | 19.80 | 17.70 | 19.00 | 30,058 | +1.90(+11.11%) |
Apr 20, 2020 | 16.50 | 17.90 | 16.10 | 17.10 | 20,412 | -0.30(-1.72%) |
Apr 17, 2020 | 19.30 | 19.30 | 16.00 | 17.40 | 17,940 | -0.60(-3.33%) |
Apr 16, 2020 | 17.70 | 18.61 | 17.50 | 18.00 | 6,375 | +0.20(+1.12%) |
Apr 15, 2020 | 17.90 | 18.20 | 16.50 | 17.80 | 10,125 | -0.10(-0.56%) |
Apr 14, 2020 | 19.00 | 19.60 | 17.30 | 17.90 | 14,924 | -0.60(-3.24%) |
Apr 13, 2020 | 17.10 | 19.50 | 17.00 | 18.50 | 17,380 | +1.60(+9.47%) |
Apr 09, 2020 | 16.00 | 17.70 | 15.10 | 16.90 | 25,960 | +0.80(+4.97%) |
Apr 08, 2020 | 15.80 | 16.10 | 14.90 | 16.10 | 8,998 | +0.80(+5.23%) |
Apr 07, 2020 | 14.90 | 16.30 | 14.90 | 15.30 | 8,778 | +0.40(+2.68%) |
Apr 06, 2020 | 14.20 | 15.70 | 14.20 | 14.90 | 17,784 | +0.70(+4.93%) |
Apr 03, 2020 | 14.50 | 14.83 | 13.50 | 14.20 | 6,120 | +0.30(+2.16%) |
Apr 02, 2020 | 13.60 | 15.00 | 13.50 | 13.90 | 6,195 | +0.00(+0.00%) |
Apr 01, 2020 | 14.90 | 16.20 | 13.20 | 13.90 | 15,526 | -1.90(-12.03%) |
Mar 31, 2020 | 15.10 | 16.30 | 14.90 | 15.80 | 10,378 | +0.40(+2.60%) |
Mar 30, 2020 | 16.00 | 16.30 | 15.10 | 15.40 | 11,066 | -0.70(-4.35%) |
Mar 27, 2020 | 15.60 | 17.00 | 14.37 | 16.10 | 14,180 | -0.20(-1.23%) |
Mar 26, 2020 | 15.90 | 16.40 | 14.00 | 16.30 | 30,225 | +0.80(+5.16%) |
Mar 25, 2020 | 15.00 | 16.80 | 14.80 | 15.50 | 12,989 | +0.50(+3.33%) |
Mar 24, 2020 | 14.50 | 16.20 | 13.60 | 15.00 | 20,830 | +1.90(+14.50%) |
Mar 23, 2020 | 12.50 | 13.80 | 12.00 | 13.10 | 9,792 | +0.40(+3.15%) |
Mar 20, 2020 | 13.50 | 14.50 | 12.50 | 12.70 | 23,920 | -0.50(-3.79%) |
Mar 19, 2020 | 11.90 | 13.80 | 11.90 | 13.20 | 23,712 | +1.50(+12.82%) |
Mar 18, 2020 | 14.00 | 14.50 | 11.50 | 11.70 | 36,960 | -2.50(-17.61%) |
Mar 17, 2020 | 13.80 | 16.00 | 13.29 | 14.20 | 22,423 | +1.20(+9.23%) |
Mar 16, 2020 | 11.90 | 14.70 | 11.70 | 13.00 | 40,588 | -1.80(-12.16%) |
Mar 13, 2020 | 18.30 | 19.50 | 13.90 | 14.80 | 57,760 | -1.70(-10.30%) |
Mar 12, 2020 | 18.40 | 20.50 | 16.00 | 16.50 | 63,554 | -3.60(-17.91%) |
Mar 11, 2020 | 21.20 | 22.60 | 19.60 | 20.10 | 59,738 | -2.10(-9.46%) |
Mar 10, 2020 | 26.70 | 26.70 | 21.20 | 22.20 | 40,135 | -1.20(-5.13%) |
Mar 09, 2020 | 24.30 | 24.90 | 22.60 | 23.40 | 49,292 | -2.90(-11.03%) |
Mar 06, 2020 | 25.50 | 26.58 | 24.60 | 26.30 | 47,200 | +0.30(+1.15%) |
Mar 05, 2020 | 27.00 | 27.50 | 25.70 | 26.00 | 23,839 | -1.40(-5.11%) |
Mar 04, 2020 | 27.00 | 28.29 | 27.00 | 27.40 | 23,751 | +0.50(+1.86%) |
Mar 03, 2020 | 29.60 | 29.60 | 25.70 | 26.90 | 68,372 | -2.50(-8.50%) |
Mar 02, 2020 | 25.80 | 29.60 | 25.50 | 29.40 | 171,158 | +5.30(+21.99%) |
Feb 28, 2020 | 25.50 | 26.10 | 24.10 | 24.10 | 60,090 | -2.10(-8.02%) |
Feb 27, 2020 | 28.00 | 28.00 | 25.50 | 26.20 | 51,856 | -0.70(-2.60%) |
Feb 26, 2020 | 23.70 | 28.90 | 23.70 | 26.90 | 115,974 | +3.20(+13.50%) |
Feb 25, 2020 | 26.10 | 26.80 | 23.70 | 23.70 | 81,383 | -2.00(-7.78%) |
Feb 24, 2020 | 25.50 | 27.50 | 25.50 | 25.70 | 66,007 | -0.30(-1.15%) |
Feb 21, 2020 | 26.90 | 27.30 | 25.80 | 26.00 | 45,680 | -1.10(-4.06%) |
Feb 20, 2020 | 29.50 | 30.20 | 25.50 | 27.10 | 128,352 | -1.90(-6.55%) |
Feb 19, 2020 | 23.40 | 31.80 | 23.20 | 29.00 | 403,826 | +6.00(+26.09%) |
Feb 18, 2020 | 21.70 | 23.80 | 21.70 | 23.00 | 78,457 | +1.50(+6.98%) |
Feb 14, 2020 | 20.20 | 22.20 | 20.20 | 21.50 | 27,080 | +1.40(+6.97%) |
Feb 13, 2020 | 20.50 | 21.40 | 19.80 | 20.10 | 24,495 | -0.30(-1.47%) |
Feb 12, 2020 | 21.50 | 22.40 | 20.30 | 20.40 | 31,855 | -1.10(-5.12%) |
Feb 11, 2020 | 20.40 | 23.00 | 20.00 | 21.50 | 185,847 | +2.90(+15.59%) |
Feb 10, 2020 | 17.80 | 19.20 | 17.60 | 18.60 | 28,057 | +0.80(+4.49%) |
Feb 07, 2020 | 18.70 | 18.86 | 17.60 | 17.80 | 16,660 | -1.10(-5.82%) |
Feb 06, 2020 | 19.20 | 19.30 | 18.60 | 18.90 | 14,789 | -0.30(-1.56%) |
Feb 05, 2020 | 19.20 | 19.40 | 18.40 | 19.20 | 13,383 | +0.50(+2.67%) |
Feb 04, 2020 | 18.40 | 19.24 | 18.20 | 18.70 | 13,000 | +0.40(+2.19%) |
Feb 03, 2020 | 19.10 | 19.50 | 18.00 | 18.30 | 12,615 | -0.80(-4.19%) |
Jan 31, 2020 | 18.20 | 19.40 | 18.20 | 19.10 | 32,780 | +0.40(+2.14%) |
Jan 30, 2020 | 19.20 | 19.50 | 18.10 | 18.70 | 16,830 | -0.40(-2.09%) |
Jan 29, 2020 | 17.50 | 19.50 | 17.50 | 19.10 | 34,482 | +1.30(+7.30%) |
Jan 28, 2020 | 18.10 | 18.60 | 17.30 | 17.80 | 24,678 | -0.50(-2.73%) |
Jan 27, 2020 | 18.20 | 19.99 | 17.60 | 18.30 | 39,886 | -0.70(-3.68%) |
Jan 24, 2020 | 20.50 | 20.90 | 18.20 | 19.00 | 74,510 | -1.00(-5.00%) |
Jan 23, 2020 | 20.00 | 24.60 | 18.50 | 20.00 | 621,282 | +2.10(+11.73%) |
Jan 22, 2020 | 18.30 | 19.00 | 17.50 | 17.90 | 31,564 | -0.80(-4.28%) |
Jan 21, 2020 | 18.10 | 19.55 | 18.00 | 18.70 | 43,962 | +0.90(+5.06%) |
Jan 17, 2020 | 15.60 | 18.20 | 15.60 | 17.80 | 56,920 | +2.20(+14.10%) |
Jan 16, 2020 | 15.70 | 16.30 | 15.20 | 15.60 | 30,616 | -0.40(-2.50%) |
Jan 15, 2020 | 16.30 | 17.18 | 15.60 | 16.00 | 23,048 | -0.70(-4.19%) |
Jan 14, 2020 | 17.00 | 17.90 | 16.00 | 16.70 | 20,095 | -0.30(-1.76%) |
Jan 13, 2020 | 18.80 | 19.50 | 16.30 | 17.00 | 47,855 | -1.40(-7.61%) |
Jan 10, 2020 | 20.00 | 20.70 | 17.50 | 18.40 | 100,100 | -1.10(-5.64%) |
Jan 09, 2020 | 17.10 | 19.60 | 16.80 | 19.50 | 98,674 | +1.90(+10.80%) |
Jan 08, 2020 | 16.00 | 18.50 | 15.80 | 17.60 | 88,903 | +1.10(+6.67%) |
Jan 07, 2020 | 18.50 | 18.90 | 15.60 | 16.50 | 102,768 | -2.20(-11.76%) |
Jan 06, 2020 | 15.40 | 19.00 | 14.80 | 18.70 | 257,553 | +2.60(+16.15%) |
Jan 03, 2020 | 14.40 | 19.50 | 13.20 | 16.10 | 1,688,350 | +5.50(+51.93%) |
Jan 02, 2020 | 11.00 | 11.20 | 10.20 | 10.60 | 19,663 | -0.60(-5.38%) |
Dec 31, 2019 | 11.10 | 11.24 | 10.80 | 11.20 | 16,580 | -0.06(-0.54%) |
Dec 30, 2019 | 11.00 | 11.30 | 10.80 | 11.26 | 13,484 | +0.26(+2.37%) |
Dec 27, 2019 | 11.30 | 11.60 | 10.60 | 11.00 | 19,510 | +0.00(+0.00%) |
Dec 26, 2019 | 10.60 | 11.30 | 10.50 | 11.00 | 23,308 | +0.90(+8.91%) |
Dec 24, 2019 | 9.600 | 10.90 | 9.600 | 10.10 | 16,460 | +0.50(+5.21%) |
Dec 23, 2019 | 9.000 | 9.900 | 8.795 | 9.600 | 28,421 | +0.70(+7.87%) |
Dec 20, 2019 | 8.400 | 9.181 | 8.400 | 8.900 | 18,940 | +0.35(+4.14%) |
Dec 19, 2019 | 8.100 | 8.742 | 8.100 | 8.546 | 16,116 | +0.15(+1.74%) |
Dec 18, 2019 | 7.975 | 8.500 | 7.867 | 8.400 | 22,881 | +0.40(+4.99%) |
Dec 17, 2019 | 8.000 | 8.125 | 7.800 | 8.001 | 16,176 | +0.30(+3.91%) |
Dec 16, 2019 | 7.800 | 7.994 | 7.000 | 7.700 | 12,576 | -0.38(-4.74%) |
Dec 13, 2019 | 8.374 | 8.500 | 7.991 | 8.083 | 5,440 | -0.19(-2.28%) |
Dec 12, 2019 | 8.427 | 8.500 | 7.903 | 8.272 | 8,802 | -0.02(-0.23%) |
Dec 11, 2019 | 8.054 | 8.700 | 7.800 | 8.291 | 7,487 | +0.09(+1.11%) |
Dec 10, 2019 | 8.000 | 8.200 | 7.760 | 8.200 | 14,073 | +0.22(+2.74%) |
Dec 09, 2019 | 7.950 | 8.095 | 7.642 | 7.981 | 8,355 | +0.03(+0.34%) |
Dec 06, 2019 | 8.200 | 8.200 | 7.600 | 7.954 | 11,990 | +0.09(+1.17%) |
Dec 05, 2019 | 8.000 | 8.300 | 7.660 | 7.862 | 17,584 | -0.14(-1.72%) |
Dec 04, 2019 | 7.800 | 8.300 | 7.800 | 8.000 | 18,634 | +0.30(+3.90%) |
Dec 03, 2019 | 7.400 | 7.898 | 7.307 | 7.700 | 28,542 | +0.30(+4.05%) |