Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.85 | 30.52 | 29.43 | 29.86 | 633,999 | +0.11(+0.37%) |
Nov 27, 2020 | 29.96 | 30.15 | 29.30 | 29.75 | 142,900 | -0.09(-0.30%) |
Nov 25, 2020 | 28.91 | 30.08 | 28.44 | 29.84 | 370,400 | +0.93(+3.22%) |
Nov 24, 2020 | 29.24 | 29.43 | 28.11 | 28.91 | 630,872 | -0.31(-1.06%) |
Nov 23, 2020 | 30.40 | 30.92 | 29.13 | 29.22 | 586,833 | -0.76(-2.54%) |
Nov 20, 2020 | 29.25 | 30.00 | 28.93 | 29.98 | 362,200 | +0.52(+1.77%) |
Nov 19, 2020 | 28.64 | 29.98 | 28.22 | 29.46 | 283,829 | +0.96(+3.37%) |
Nov 18, 2020 | 29.68 | 29.75 | 28.43 | 28.50 | 358,712 | -1.18(-3.98%) |
Nov 17, 2020 | 30.16 | 30.26 | 28.80 | 29.68 | 374,960 | -0.03(-0.10%) |
Nov 16, 2020 | 30.13 | 31.09 | 28.76 | 29.71 | 561,456 | -0.07(-0.24%) |
Nov 13, 2020 | 29.27 | 30.00 | 28.00 | 29.78 | 483,300 | +0.55(+1.88%) |
Nov 12, 2020 | 29.89 | 30.23 | 28.63 | 29.23 | 673,412 | -0.41(-1.38%) |
Nov 11, 2020 | 30.00 | 30.28 | 29.12 | 29.64 | 485,252 | -0.21(-0.70%) |
Nov 10, 2020 | 29.32 | 30.14 | 28.51 | 29.85 | 176,300 | +0.42(+1.43%) |
Nov 09, 2020 | 30.77 | 30.85 | 28.59 | 29.43 | 340,853 | -0.57(-1.90%) |
Nov 06, 2020 | 30.15 | 31.80 | 29.83 | 30.00 | 916,600 | +0.00(+0.00%) |
Nov 05, 2020 | 29.46 | 30.13 | 28.77 | 30.00 | 294,125 | +0.71(+2.42%) |
Nov 04, 2020 | 29.97 | 30.98 | 28.11 | 29.29 | 422,799 | +0.05(+0.17%) |
Nov 03, 2020 | 28.00 | 29.49 | 27.45 | 29.24 | 345,730 | +1.48(+5.33%) |
Nov 02, 2020 | 27.39 | 28.99 | 27.39 | 27.76 | 562,916 | +0.46(+1.68%) |
Oct 30, 2020 | 27.44 | 27.60 | 26.33 | 27.30 | 206,000 | -0.37(-1.34%) |
Oct 29, 2020 | 29.31 | 29.31 | 26.05 | 27.67 | 296,130 | -0.28(-1.00%) |
Oct 28, 2020 | 25.96 | 28.63 | 25.44 | 27.95 | 355,706 | +1.99(+7.67%) |
Oct 27, 2020 | 26.47 | 27.00 | 25.96 | 25.96 | 73,276 | -0.63(-2.37%) |
Oct 26, 2020 | 28.21 | 28.25 | 26.40 | 26.59 | 207,338 | -1.95(-6.83%) |
Oct 23, 2020 | 26.62 | 28.85 | 26.05 | 28.54 | 500,300 | +2.09(+7.90%) |
Oct 22, 2020 | 26.97 | 27.65 | 26.11 | 26.45 | 167,023 | -0.33(-1.23%) |
Oct 21, 2020 | 28.62 | 29.24 | 26.68 | 26.78 | 487,374 | -1.78(-6.23%) |
Oct 20, 2020 | 28.78 | 29.19 | 27.82 | 28.56 | 250,956 | -0.06(-0.21%) |
Oct 19, 2020 | 28.56 | 29.61 | 28.50 | 28.62 | 282,798 | +0.48(+1.71%) |
Oct 16, 2020 | 27.64 | 28.32 | 27.20 | 28.14 | 260,200 | +0.30(+1.08%) |
Oct 15, 2020 | 27.24 | 28.09 | 25.50 | 27.84 | 237,762 | +0.17(+0.61%) |
Oct 14, 2020 | 26.41 | 28.10 | 26.41 | 27.67 | 345,888 | +0.92(+3.44%) |
Oct 13, 2020 | 26.37 | 27.19 | 26.00 | 26.75 | 447,680 | +0.28(+1.06%) |
Oct 12, 2020 | 26.74 | 26.82 | 25.88 | 26.47 | 377,802 | +0.34(+1.30%) |
Oct 09, 2020 | 26.76 | 27.66 | 25.53 | 26.13 | 438,400 | -0.03(-0.11%) |
Oct 08, 2020 | 24.75 | 26.42 | 24.67 | 26.16 | 318,230 | +1.57(+6.38%) |
Oct 07, 2020 | 24.86 | 25.20 | 24.21 | 24.59 | 366,579 | +0.01(+0.04%) |
Oct 06, 2020 | 23.43 | 24.70 | 23.43 | 24.58 | 474,442 | +0.40(+1.65%) |
Oct 05, 2020 | 23.53 | 24.60 | 23.53 | 24.18 | 263,973 | +0.77(+3.29%) |
Oct 02, 2020 | 22.80 | 23.70 | 22.56 | 23.41 | 402,900 | +0.16(+0.69%) |
Oct 01, 2020 | 21.89 | 23.31 | 21.62 | 23.25 | 515,683 | +1.44(+6.60%) |
Sep 30, 2020 | 21.19 | 22.10 | 21.19 | 21.81 | 438,524 | +0.63(+2.97%) |
Sep 29, 2020 | 20.98 | 21.49 | 20.76 | 21.18 | 946,203 | +0.21(+1.00%) |
Sep 28, 2020 | 20.24 | 21.14 | 20.13 | 20.97 | 225,902 | +0.90(+4.48%) |
Sep 25, 2020 | 19.19 | 20.29 | 19.17 | 20.07 | 183,600 | +0.71(+3.67%) |
Sep 24, 2020 | 20.14 | 20.14 | 19.30 | 19.36 | 174,853 | -0.64(-3.20%) |
Sep 23, 2020 | 21.41 | 21.98 | 19.42 | 20.00 | 431,775 | -1.63(-7.54%) |
Sep 22, 2020 | 22.67 | 23.05 | 21.55 | 21.63 | 424,115 | -0.92(-4.08%) |
Sep 21, 2020 | 22.01 | 22.99 | 21.10 | 22.55 | 405,497 | -0.08(-0.35%) |
Sep 18, 2020 | 23.18 | 24.21 | 22.47 | 22.63 | 3,708,300 | -0.25(-1.09%) |
Sep 17, 2020 | 22.75 | 24.07 | 22.75 | 22.88 | 332,130 | -0.15(-0.65%) |
Sep 16, 2020 | 23.98 | 24.27 | 22.79 | 23.03 | 331,635 | -0.85(-3.56%) |
Sep 15, 2020 | 22.30 | 24.90 | 22.30 | 23.88 | 431,015 | +1.73(+7.81%) |
Sep 14, 2020 | 21.95 | 22.55 | 21.33 | 22.15 | 603,892 | +0.16(+0.73%) |
Sep 11, 2020 | 22.94 | 23.02 | 21.63 | 21.99 | 325,400 | -0.73(-3.21%) |
Sep 10, 2020 | 22.39 | 23.97 | 22.39 | 22.72 | 495,233 | +0.35(+1.56%) |
Sep 09, 2020 | 21.90 | 22.80 | 21.17 | 22.37 | 342,959 | +0.75(+3.47%) |
Sep 08, 2020 | 21.07 | 22.30 | 20.57 | 21.62 | 324,946 | +0.42(+1.98%) |
Sep 04, 2020 | 21.15 | 21.69 | 20.00 | 21.20 | 292,000 | +0.08(+0.38%) |
Sep 03, 2020 | 21.42 | 21.75 | 20.89 | 21.12 | 492,698 | +0.00(+0.00%) |
Sep 02, 2020 | 21.19 | 21.67 | 21.05 | 21.12 | 266,168 | -0.04(-0.19%) |
Sep 01, 2020 | 21.24 | 22.04 | 20.89 | 21.16 | 241,562 | -0.07(-0.33%) |
Aug 31, 2020 | 21.71 | 22.13 | 20.10 | 21.23 | 483,804 | -0.48(-2.21%) |
Aug 28, 2020 | 21.71 | 22.65 | 21.32 | 21.71 | 256,400 | +0.01(+0.05%) |
Aug 27, 2020 | 21.57 | 22.78 | 21.09 | 21.70 | 188,467 | +0.18(+0.84%) |
Aug 26, 2020 | 22.11 | 22.66 | 21.30 | 21.52 | 226,925 | -0.51(-2.32%) |
Aug 25, 2020 | 21.67 | 22.34 | 21.26 | 22.03 | 258,460 | +0.42(+1.94%) |
Aug 24, 2020 | 21.41 | 21.83 | 20.49 | 21.61 | 402,272 | +0.34(+1.60%) |
Aug 21, 2020 | 21.71 | 22.30 | 20.94 | 21.27 | 236,000 | -0.48(-2.21%) |
Aug 20, 2020 | 22.30 | 22.85 | 21.53 | 21.75 | 207,695 | -1.00(-4.40%) |
Aug 19, 2020 | 21.37 | 23.12 | 20.69 | 22.75 | 260,188 | +1.38(+6.46%) |
Aug 18, 2020 | 21.84 | 22.00 | 21.12 | 21.37 | 325,798 | -0.55(-2.51%) |
Aug 17, 2020 | 23.00 | 23.00 | 21.80 | 21.92 | 604,866 | -1.08(-4.70%) |
Aug 14, 2020 | 24.35 | 24.86 | 22.20 | 23.00 | 391,800 | -1.35(-5.54%) |
Aug 13, 2020 | 25.32 | 25.32 | 24.04 | 24.35 | 357,639 | -0.98(-3.87%) |
Aug 12, 2020 | 24.25 | 25.93 | 23.71 | 25.33 | 462,880 | +0.84(+3.43%) |
Aug 11, 2020 | 24.66 | 25.00 | 23.64 | 24.49 | 367,651 | +0.39(+1.62%) |
Aug 10, 2020 | 24.50 | 25.00 | 23.37 | 24.10 | 458,640 | +0.81(+3.48%) |
Aug 07, 2020 | 23.00 | 24.75 | 22.93 | 23.29 | 388,100 | +0.36(+1.57%) |
Aug 06, 2020 | 22.50 | 25.38 | 21.84 | 22.93 | 547,900 | +0.45(+2.00%) |
Aug 05, 2020 | 20.88 | 22.49 | 20.37 | 22.48 | 456,462 | +2.06(+10.09%) |
Aug 04, 2020 | 20.43 | 20.80 | 19.60 | 20.42 | 536,809 | +0.68(+3.44%) |
Aug 03, 2020 | 19.50 | 20.57 | 19.11 | 19.74 | 269,213 | +0.26(+1.33%) |
Jul 31, 2020 | 19.45 | 19.52 | 18.61 | 19.48 | 457,700 | -0.01(-0.05%) |
Jul 30, 2020 | 18.75 | 19.69 | 18.75 | 19.49 | 305,305 | +0.47(+2.47%) |
Jul 29, 2020 | 19.00 | 19.22 | 18.72 | 19.02 | 146,695 | +0.13(+0.69%) |
Jul 28, 2020 | 19.12 | 19.49 | 18.72 | 18.89 | 170,441 | -0.27(-1.41%) |
Jul 27, 2020 | 18.53 | 19.25 | 18.44 | 19.16 | 93,547 | +0.62(+3.34%) |
Jul 24, 2020 | 18.51 | 18.74 | 18.16 | 18.54 | 70,400 | +0.04(+0.24%) |
Jul 23, 2020 | 18.78 | 18.93 | 18.16 | 18.50 | 141,574 | -0.27(-1.47%) |
Jul 22, 2020 | 18.41 | 19.12 | 18.06 | 18.77 | 197,776 | +0.46(+2.51%) |
Jul 21, 2020 | 18.17 | 18.82 | 17.91 | 18.31 | 173,284 | +0.30(+1.67%) |
Jul 20, 2020 | 19.01 | 19.29 | 17.96 | 18.01 | 320,719 | -0.97(-5.11%) |
Jul 17, 2020 | 18.96 | 19.12 | 18.69 | 18.98 | 217,400 | -0.02(-0.11%) |
Jul 16, 2020 | 18.87 | 19.12 | 18.76 | 19.00 | 446,093 | +0.01(+0.05%) |
Jul 15, 2020 | 19.21 | 19.35 | 18.66 | 18.99 | 236,752 | -0.01(-0.05%) |
Jul 14, 2020 | 18.60 | 19.02 | 18.19 | 19.00 | 181,410 | +0.36(+1.93%) |
Jul 13, 2020 | 18.92 | 19.45 | 18.51 | 18.64 | 119,170 | -0.16(-0.85%) |
Jul 10, 2020 | 19.19 | 19.20 | 18.67 | 18.80 | 248,100 | -0.45(-2.34%) |
Jul 09, 2020 | 19.92 | 19.92 | 18.25 | 19.25 | 205,619 | -0.64(-3.22%) |
Jul 08, 2020 | 19.43 | 20.00 | 19.25 | 19.89 | 242,915 | +0.45(+2.31%) |
Jul 07, 2020 | 20.24 | 20.24 | 19.27 | 19.44 | 263,034 | -0.79(-3.91%) |
Jul 06, 2020 | 19.70 | 20.44 | 18.72 | 20.23 | 281,960 | +0.23(+1.15%) |
Jul 02, 2020 | 18.87 | 20.10 | 18.81 | 20.00 | 431,800 | +1.22(+6.50%) |
Jul 01, 2020 | 16.99 | 19.88 | 16.34 | 18.78 | 3,188,978 | +2.68(+16.65%) |
Jun 30, 2020 | 16.02 | 16.32 | 15.42 | 16.10 | 184,049 | -0.04(-0.25%) |
Jun 29, 2020 | 16.24 | 16.89 | 15.70 | 16.14 | 214,940 | -0.71(-4.21%) |
Jun 26, 2020 | 18.28 | 18.56 | 16.38 | 16.85 | 1,043,200 | -1.55(-8.42%) |
Jun 25, 2020 | 18.83 | 18.91 | 17.66 | 18.40 | 305,171 | -0.14(-0.76%) |
Jun 24, 2020 | 19.00 | 19.23 | 18.10 | 18.54 | 134,301 | -0.45(-2.37%) |
Jun 23, 2020 | 22.17 | 22.40 | 18.35 | 18.99 | 442,187 | -3.09(-13.99%) |
Jun 22, 2020 | 18.10 | 22.57 | 18.06 | 22.08 | 314,279 | +3.97(+21.92%) |
Jun 19, 2020 | 17.50 | 18.20 | 17.35 | 18.11 | 396,200 | +0.61(+3.49%) |
Jun 18, 2020 | 17.00 | 17.50 | 16.84 | 17.50 | 86,318 | +0.50(+2.94%) |
Jun 17, 2020 | 16.73 | 17.01 | 16.46 | 17.00 | 95,433 | +0.33(+1.98%) |
Jun 16, 2020 | 17.20 | 17.20 | 16.54 | 16.67 | 85,879 | -0.22(-1.30%) |
Jun 15, 2020 | 15.60 | 17.50 | 15.60 | 16.89 | 125,220 | +1.22(+7.79%) |
Jun 12, 2020 | 16.02 | 16.53 | 15.41 | 15.67 | 69,300 | -0.13(-0.82%) |
Jun 11, 2020 | 16.94 | 17.05 | 15.50 | 15.80 | 76,472 | -1.30(-7.60%) |
Jun 10, 2020 | 16.95 | 17.10 | 16.36 | 17.10 | 94,780 | +0.18(+1.06%) |
Jun 09, 2020 | 16.99 | 17.06 | 16.35 | 16.92 | 110,316 | +0.27(+1.62%) |
Jun 08, 2020 | 15.74 | 16.75 | 15.71 | 16.65 | 79,226 | +0.70(+4.39%) |
Jun 05, 2020 | 16.67 | 16.70 | 15.77 | 15.95 | 77,200 | -0.40(-2.45%) |
Jun 04, 2020 | 17.10 | 17.10 | 16.00 | 16.35 | 57,174 | -0.77(-4.50%) |
Jun 03, 2020 | 17.11 | 17.14 | 16.47 | 17.12 | 66,507 | +0.21(+1.24%) |
Jun 02, 2020 | 16.95 | 17.12 | 16.78 | 16.91 | 146,255 | -0.03(-0.18%) |
Jun 01, 2020 | 16.29 | 17.17 | 16.20 | 16.94 | 117,280 | +0.76(+4.70%) |
May 29, 2020 | 16.32 | 16.35 | 15.25 | 16.18 | 68,500 | -0.06(-0.37%) |
May 28, 2020 | 16.89 | 16.89 | 16.16 | 16.24 | 45,399 | -0.39(-2.35%) |
May 27, 2020 | 17.30 | 17.30 | 16.50 | 16.63 | 75,306 | +0.13(+0.79%) |
May 26, 2020 | 16.80 | 18.00 | 16.12 | 16.50 | 421,907 | -0.15(-0.90%) |
May 22, 2020 | 16.88 | 16.88 | 16.52 | 16.65 | 83,700 | -0.05(-0.30%) |
May 21, 2020 | 16.59 | 16.81 | 16.44 | 16.70 | 47,207 | +0.25(+1.52%) |
May 20, 2020 | 16.86 | 17.00 | 16.44 | 16.45 | 50,721 | -0.22(-1.32%) |
May 19, 2020 | 16.54 | 17.00 | 16.22 | 16.67 | 33,440 | +0.17(+1.03%) |
May 18, 2020 | 16.32 | 17.98 | 16.32 | 16.50 | 79,865 | +0.22(+1.35%) |
May 15, 2020 | 16.12 | 16.44 | 16.12 | 16.28 | 43,600 | -0.09(-0.55%) |
May 14, 2020 | 16.09 | 16.50 | 16.09 | 16.37 | 91,153 | -0.13(-0.79%) |
May 13, 2020 | 16.41 | 16.65 | 16.14 | 16.50 | 69,105 | -0.07(-0.42%) |
May 12, 2020 | 15.89 | 16.65 | 15.89 | 16.57 | 94,083 | +0.50(+3.11%) |
May 11, 2020 | 16.10 | 16.43 | 15.91 | 16.07 | 26,452 | -0.34(-2.04%) |
May 08, 2020 | 15.57 | 17.29 | 15.00 | 16.41 | 104,300 | +0.74(+4.69%) |
May 07, 2020 | 15.59 | 15.95 | 15.59 | 15.67 | 47,332 | -0.08(-0.51%) |
May 06, 2020 | 15.25 | 16.41 | 15.24 | 15.75 | 97,013 | +0.13(+0.83%) |
May 05, 2020 | 14.55 | 16.50 | 14.55 | 15.62 | 140,799 | +0.12(+0.77%) |
May 04, 2020 | 15.73 | 16.11 | 15.27 | 15.50 | 80,113 | -0.61(-3.79%) |
May 01, 2020 | 15.24 | 16.12 | 14.97 | 16.11 | 62,300 | +0.35(+2.22%) |
Apr 30, 2020 | 15.75 | 16.23 | 15.04 | 15.76 | 39,082 | -0.42(-2.60%) |
Apr 29, 2020 | 16.07 | 16.64 | 16.07 | 16.18 | 65,695 | -0.13(-0.80%) |
Apr 28, 2020 | 15.94 | 16.31 | 15.94 | 16.31 | 70,461 | +0.28(+1.75%) |
Apr 27, 2020 | 15.83 | 16.48 | 15.65 | 16.03 | 34,007 | +0.00(+0.00%) |
Apr 24, 2020 | 15.75 | 16.65 | 15.70 | 16.03 | 56,700 | +0.02(+0.12%) |
Apr 23, 2020 | 15.67 | 16.18 | 15.66 | 16.01 | 51,943 | +0.04(+0.25%) |
Apr 22, 2020 | 14.77 | 15.98 | 14.50 | 15.97 | 38,413 | +1.06(+7.11%) |
Apr 21, 2020 | 14.01 | 15.07 | 13.60 | 14.91 | 361,574 | +0.30(+2.05%) |
Apr 20, 2020 | 14.68 | 15.74 | 14.57 | 14.61 | 140,580 | -0.49(-3.25%) |
Apr 17, 2020 | 16.60 | 16.93 | 14.70 | 15.10 | 241,100 | -1.43(-8.65%) |
Apr 16, 2020 | 17.69 | 17.78 | 15.97 | 16.53 | 95,824 | -0.75(-4.34%) |
Apr 15, 2020 | 17.00 | 17.88 | 16.95 | 17.28 | 48,334 | -0.30(-1.71%) |
Apr 14, 2020 | 17.74 | 17.74 | 17.12 | 17.58 | 140,358 | -0.11(-0.62%) |
Apr 13, 2020 | 17.75 | 17.83 | 17.29 | 17.69 | 56,246 | +0.00(+0.00%) |
Apr 09, 2020 | 17.71 | 18.00 | 17.51 | 17.69 | 62,200 | -0.03(-0.17%) |
Apr 08, 2020 | 17.39 | 18.25 | 17.38 | 17.72 | 95,742 | +0.22(+1.26%) |
Apr 07, 2020 | 17.83 | 17.95 | 17.32 | 17.50 | 99,787 | -0.20(-1.13%) |
Apr 06, 2020 | 18.10 | 18.20 | 17.16 | 17.70 | 93,626 | -0.10(-0.56%) |
Apr 03, 2020 | 18.00 | 18.22 | 16.57 | 17.80 | 172,200 | -0.35(-1.93%) |
Apr 02, 2020 | 16.20 | 18.15 | 15.62 | 18.15 | 83,429 | +1.90(+11.69%) |
Apr 01, 2020 | 15.86 | 16.25 | 15.24 | 16.25 | 20,891 | +0.25(+1.56%) |
Mar 31, 2020 | 15.75 | 16.00 | 14.86 | 16.00 | 32,231 | +0.28(+1.78%) |
Mar 30, 2020 | 15.55 | 15.75 | 15.08 | 15.72 | 59,990 | +0.70(+4.66%) |
Mar 27, 2020 | 14.14 | 15.75 | 14.10 | 15.02 | 86,700 | +0.33(+2.25%) |
Mar 26, 2020 | 14.00 | 15.49 | 13.74 | 14.69 | 118,513 | +0.67(+4.78%) |
Mar 25, 2020 | 13.57 | 14.92 | 12.81 | 14.02 | 100,613 | +0.52(+3.85%) |
Mar 24, 2020 | 13.25 | 13.50 | 12.60 | 13.50 | 121,946 | +0.65(+5.06%) |
Mar 23, 2020 | 13.80 | 15.22 | 12.58 | 12.85 | 107,338 | -0.90(-6.55%) |
Mar 20, 2020 | 12.33 | 14.50 | 12.33 | 13.75 | 526,700 | +2.26(+19.67%) |
Mar 19, 2020 | 10.51 | 12.00 | 10.50 | 11.49 | 115,541 | +0.99(+9.43%) |
Mar 18, 2020 | 12.97 | 13.36 | 10.29 | 10.50 | 158,871 | -2.82(-21.17%) |
Mar 17, 2020 | 14.00 | 14.00 | 10.76 | 13.32 | 136,647 | -0.55(-3.97%) |
Mar 16, 2020 | 14.13 | 15.06 | 13.75 | 13.87 | 99,254 | -0.83(-5.65%) |
Mar 13, 2020 | 14.82 | 14.97 | 14.14 | 14.70 | 89,600 | +0.00(+0.00%) |
Mar 12, 2020 | 15.06 | 15.52 | 13.02 | 14.70 | 89,799 | -1.12(-7.08%) |
Mar 11, 2020 | 15.67 | 16.01 | 15.00 | 15.82 | 29,379 | -0.13(-0.82%) |
Mar 10, 2020 | 15.00 | 16.19 | 14.81 | 15.95 | 106,046 | +0.71(+4.66%) |
Mar 09, 2020 | 15.34 | 15.96 | 14.61 | 15.24 | 124,352 | -1.30(-7.86%) |
Mar 06, 2020 | 16.72 | 16.95 | 16.01 | 16.54 | 101,000 | -0.40(-2.36%) |
Mar 05, 2020 | 16.56 | 17.22 | 16.50 | 16.94 | 76,270 | +0.13(+0.77%) |
Mar 04, 2020 | 16.50 | 16.90 | 16.33 | 16.81 | 49,750 | +0.46(+2.81%) |
Mar 03, 2020 | 16.34 | 16.38 | 16.03 | 16.35 | 69,808 | +0.24(+1.49%) |
Mar 02, 2020 | 16.35 | 17.52 | 16.00 | 16.11 | 116,176 | -0.04(-0.25%) |
Feb 28, 2020 | 16.63 | 16.63 | 15.55 | 16.15 | 229,800 | -0.27(-1.64%) |
Feb 27, 2020 | 15.86 | 16.96 | 15.69 | 16.42 | 67,024 | +0.22(+1.36%) |
Feb 26, 2020 | 15.95 | 17.69 | 15.68 | 16.20 | 463,894 | +0.28(+1.76%) |
Feb 25, 2020 | 15.39 | 16.24 | 15.01 | 15.92 | 33,360 | +0.00(+0.00%) |
Feb 24, 2020 | 15.94 | 16.36 | 15.31 | 15.92 | 21,898 | -0.58(-3.52%) |
Feb 21, 2020 | 16.41 | 16.99 | 16.08 | 16.50 | 24,500 | -0.15(-0.90%) |
Feb 20, 2020 | 16.12 | 17.02 | 15.45 | 16.65 | 84,871 | +0.44(+2.71%) |
Feb 19, 2020 | 16.32 | 16.35 | 15.44 | 16.21 | 65,659 | -0.10(-0.61%) |
Feb 18, 2020 | 16.30 | 16.31 | 15.81 | 16.31 | 35,542 | -0.01(-0.06%) |
Feb 14, 2020 | 16.00 | 16.76 | 16.00 | 16.32 | 16,600 | +0.32(+2.00%) |
Feb 13, 2020 | 15.80 | 16.05 | 15.53 | 16.00 | 11,771 | +0.00(+0.00%) |
Feb 12, 2020 | 15.88 | 16.15 | 15.50 | 16.00 | 22,197 | +0.00(+0.00%) |
Feb 11, 2020 | 16.24 | 16.25 | 15.49 | 16.00 | 9,961 | +0.00(+0.00%) |
Feb 10, 2020 | 15.65 | 16.38 | 15.34 | 16.00 | 25,458 | +0.35(+2.24%) |
Feb 07, 2020 | 15.76 | 16.15 | 14.49 | 15.65 | 49,800 | -0.30(-1.88%) |
Feb 06, 2020 | 14.71 | 15.96 | 13.61 | 15.95 | 65,419 | +1.15(+7.77%) |
Feb 05, 2020 | 14.61 | 15.19 | 14.16 | 14.80 | 41,030 | +0.49(+3.42%) |
Feb 04, 2020 | 14.40 | 14.91 | 14.10 | 14.31 | 58,171 | -0.09(-0.62%) |
Feb 03, 2020 | 13.26 | 15.47 | 13.26 | 14.40 | 61,167 | +1.13(+8.52%) |
Jan 31, 2020 | 13.48 | 13.70 | 12.97 | 13.27 | 32,900 | +0.27(+2.08%) |
Jan 30, 2020 | 12.77 | 13.83 | 12.77 | 13.00 | 26,957 | +0.00(+0.00%) |
Jan 29, 2020 | 12.72 | 13.00 | 12.71 | 13.00 | 34,778 | +0.10(+0.78%) |
Jan 28, 2020 | 12.99 | 13.08 | 12.62 | 12.90 | 32,087 | +0.14(+1.10%) |
Jan 27, 2020 | 12.91 | 13.04 | 12.25 | 12.76 | 22,491 | -0.14(-1.09%) |
Jan 24, 2020 | 12.67 | 13.00 | 12.50 | 12.90 | 33,500 | +0.25(+1.98%) |
Jan 23, 2020 | 13.06 | 13.06 | 12.29 | 12.65 | 31,526 | +0.05(+0.40%) |
Jan 22, 2020 | 12.88 | 13.21 | 12.60 | 12.60 | 21,323 | -0.10(-0.79%) |
Jan 21, 2020 | 11.61 | 12.87 | 11.61 | 12.70 | 95,601 | +1.19(+10.34%) |
Jan 17, 2020 | 11.26 | 12.00 | 11.26 | 11.51 | 218,400 | +0.11(+0.96%) |
Jan 16, 2020 | 11.17 | 11.63 | 11.17 | 11.40 | 105,915 | +0.10(+0.88%) |
Jan 15, 2020 | 11.12 | 11.40 | 11.12 | 11.30 | 30,118 | +0.07(+0.62%) |
Jan 14, 2020 | 11.15 | 11.30 | 11.15 | 11.23 | 7,744 | -0.07(-0.62%) |
Jan 13, 2020 | 11.15 | 11.44 | 11.15 | 11.30 | 28,318 | +0.03(+0.27%) |
Jan 10, 2020 | 11.21 | 11.46 | 11.13 | 11.27 | 20,300 | -0.03(-0.27%) |
Jan 09, 2020 | 11.05 | 11.60 | 11.05 | 11.30 | 20,009 | +0.19(+1.71%) |
Jan 08, 2020 | 11.11 | 11.46 | 11.11 | 11.11 | 21,067 | -0.21(-1.86%) |
Jan 07, 2020 | 11.26 | 11.49 | 11.07 | 11.32 | 55,309 | +0.27(+2.44%) |
Jan 06, 2020 | 10.63 | 11.07 | 10.43 | 11.05 | 38,911 | +0.10(+0.91%) |
Jan 03, 2020 | 11.04 | 11.36 | 10.71 | 10.95 | 39,900 | -0.04(-0.36%) |
Jan 02, 2020 | 10.84 | 11.45 | 10.84 | 10.99 | 30,235 | +0.01(+0.09%) |
Dec 31, 2019 | 10.43 | 11.13 | 10.32 | 10.98 | 39,400 | +0.48(+4.57%) |
Dec 30, 2019 | 10.57 | 10.81 | 10.50 | 10.50 | 24,185 | -0.16(-1.50%) |
Dec 27, 2019 | 10.42 | 10.78 | 10.35 | 10.66 | 13,800 | -0.09(-0.84%) |
Dec 26, 2019 | 10.45 | 10.83 | 10.29 | 10.75 | 4,591 | +0.25(+2.38%) |
Dec 24, 2019 | 10.47 | 10.81 | 10.47 | 10.50 | 6,900 | +0.10(+0.96%) |
Dec 23, 2019 | 10.75 | 11.00 | 10.40 | 10.40 | 35,249 | -0.19(-1.79%) |
Dec 20, 2019 | 10.62 | 11.23 | 10.59 | 10.59 | 80,000 | +0.07(+0.67%) |
Dec 19, 2019 | 10.20 | 11.50 | 10.20 | 10.52 | 106,806 | +0.44(+4.37%) |
Dec 18, 2019 | 10.18 | 11.20 | 10.07 | 10.08 | 124,856 | -0.02(-0.20%) |
Dec 17, 2019 | 10.60 | 11.28 | 10.00 | 10.10 | 131,127 | -0.56(-5.25%) |
Dec 16, 2019 | 11.81 | 11.81 | 10.60 | 10.66 | 203,125 | -1.07(-9.12%) |
Dec 13, 2019 | 11.57 | 12.77 | 10.77 | 11.73 | 101,800 | +0.81(+7.42%) |
Dec 12, 2019 | 10.63 | 11.15 | 9.990 | 10.92 | 78,601 | +0.62(+6.02%) |
Dec 11, 2019 | 10.20 | 11.91 | 9.930 | 10.30 | 130,428 | +0.32(+3.21%) |
Dec 10, 2019 | 9.950 | 10.20 | 9.885 | 9.980 | 101,944 | +0.17(+1.73%) |
Dec 09, 2019 | 10.28 | 10.28 | 9.750 | 9.810 | 74,269 | +0.16(+1.66%) |
Dec 06, 2019 | 10.20 | 10.20 | 9.320 | 9.650 | 20,900 | -0.22(-2.23%) |
Dec 05, 2019 | 10.17 | 10.17 | 9.300 | 9.870 | 34,240 | -0.14(-1.40%) |
Dec 04, 2019 | 9.990 | 10.20 | 9.958 | 10.01 | 16,895 | -0.14(-1.38%) |
Dec 03, 2019 | 9.800 | 10.40 | 9.605 | 10.15 | 42,867 | +0.56(+5.84%) |