Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.92 | 26.08 | 25.43 | 25.69 | 139,058 | -1.49(-5.50%) |
Nov 27, 2020 | 26.94 | 27.36 | 26.92 | 27.18 | 62,661 | +1.10(+4.22%) |
Nov 25, 2020 | 25.94 | 26.14 | 25.65 | 26.08 | 86,054 | -0.56(-2.12%) |
Nov 24, 2020 | 25.84 | 26.72 | 25.75 | 26.65 | 153,182 | +1.29(+5.10%) |
Nov 23, 2020 | 25.42 | 25.69 | 25.02 | 25.36 | 156,497 | +1.35(+5.62%) |
Nov 20, 2020 | 23.92 | 24.24 | 23.83 | 24.01 | 120,622 | +0.01(+0.04%) |
Nov 19, 2020 | 23.54 | 24.04 | 23.34 | 24.00 | 77,393 | -0.16(-0.67%) |
Nov 18, 2020 | 24.45 | 24.64 | 24.16 | 24.16 | 52,170 | -0.12(-0.51%) |
Nov 17, 2020 | 23.91 | 24.43 | 23.81 | 24.28 | 80,413 | +0.02(+0.08%) |
Nov 16, 2020 | 23.95 | 24.33 | 23.87 | 24.26 | 125,437 | +1.26(+5.50%) |
Nov 13, 2020 | 22.70 | 23.00 | 22.55 | 23.00 | 104,017 | +1.58(+7.38%) |
Nov 12, 2020 | 21.83 | 22.03 | 21.32 | 21.42 | 68,550 | -0.66(-2.99%) |
Nov 11, 2020 | 22.03 | 22.16 | 21.75 | 22.08 | 70,151 | +0.84(+3.97%) |
Nov 10, 2020 | 20.96 | 21.41 | 20.78 | 21.24 | 82,568 | +0.57(+2.78%) |
Nov 09, 2020 | 21.98 | 22.02 | 20.66 | 20.66 | 105,080 | +0.63(+3.16%) |
Nov 06, 2020 | 19.98 | 20.27 | 19.80 | 20.03 | 129,499 | -0.17(-0.85%) |
Nov 05, 2020 | 20.04 | 20.41 | 19.88 | 20.20 | 95,413 | +1.24(+6.51%) |
Nov 04, 2020 | 17.99 | 19.20 | 17.95 | 18.97 | 154,085 | +1.11(+6.22%) |
Nov 03, 2020 | 17.83 | 17.94 | 17.68 | 17.86 | 177,735 | +1.09(+6.51%) |
Nov 02, 2020 | 16.66 | 16.80 | 16.54 | 16.77 | 71,100 | +0.87(+5.48%) |
Oct 30, 2020 | 16.28 | 16.31 | 15.63 | 15.90 | 82,085 | -1.16(-6.79%) |
Oct 29, 2020 | 16.96 | 17.17 | 16.71 | 17.05 | 47,527 | +0.24(+1.42%) |
Oct 28, 2020 | 17.11 | 17.27 | 16.74 | 16.81 | 81,172 | -0.83(-4.72%) |
Oct 27, 2020 | 17.67 | 17.73 | 17.48 | 17.65 | 53,606 | -0.05(-0.27%) |
Oct 26, 2020 | 17.80 | 18.10 | 17.34 | 17.70 | 86,657 | -0.94(-5.03%) |
Oct 23, 2020 | 18.51 | 18.63 | 18.34 | 18.63 | 86,681 | +0.69(+3.84%) |
Oct 22, 2020 | 17.95 | 18.04 | 17.73 | 17.94 | 73,669 | -0.27(-1.47%) |
Oct 21, 2020 | 18.19 | 18.48 | 18.15 | 18.21 | 92,185 | +0.33(+1.82%) |
Oct 20, 2020 | 17.66 | 18.15 | 17.66 | 17.89 | 145,462 | +0.66(+3.84%) |
Oct 19, 2020 | 17.39 | 17.52 | 17.11 | 17.23 | 86,682 | -0.07(-0.39%) |
Oct 16, 2020 | 17.42 | 17.56 | 17.25 | 17.29 | 29,346 | -0.00(-0.02%) |
Oct 15, 2020 | 16.99 | 17.37 | 16.83 | 17.30 | 68,380 | -0.28(-1.61%) |
Oct 14, 2020 | 17.68 | 17.85 | 17.46 | 17.58 | 87,006 | -0.42(-2.34%) |
Oct 13, 2020 | 18.24 | 18.24 | 17.78 | 18.00 | 145,270 | -0.44(-2.38%) |
Oct 12, 2020 | 18.38 | 18.58 | 18.24 | 18.44 | 123,493 | -0.29(-1.54%) |
Oct 09, 2020 | 18.67 | 18.85 | 18.48 | 18.73 | 88,665 | +0.49(+2.68%) |
Oct 08, 2020 | 18.06 | 18.30 | 17.91 | 18.24 | 54,288 | +0.31(+1.71%) |
Oct 07, 2020 | 17.68 | 18.04 | 17.68 | 17.93 | 113,545 | +1.13(+6.72%) |
Oct 06, 2020 | 17.08 | 17.34 | 16.71 | 16.80 | 79,775 | -0.59(-3.41%) |
Oct 05, 2020 | 16.95 | 17.43 | 16.95 | 17.40 | 74,638 | +1.02(+6.26%) |
Oct 02, 2020 | 16.04 | 16.67 | 15.94 | 16.37 | 81,668 | -0.55(-3.23%) |
Oct 01, 2020 | 16.90 | 16.98 | 16.63 | 16.92 | 93,429 | +0.34(+2.08%) |
Sep 30, 2020 | 16.20 | 16.64 | 16.16 | 16.57 | 72,518 | +0.68(+4.28%) |
Sep 29, 2020 | 15.79 | 16.02 | 15.69 | 15.90 | 100,672 | +0.16(+1.03%) |
Sep 28, 2020 | 15.71 | 15.79 | 15.45 | 15.73 | 115,795 | +0.91(+6.14%) |
Sep 25, 2020 | 14.37 | 14.84 | 14.17 | 14.82 | 86,158 | +0.18(+1.24%) |
Sep 24, 2020 | 14.18 | 15.00 | 14.16 | 14.64 | 192,286 | -0.45(-2.98%) |
Sep 23, 2020 | 15.87 | 15.88 | 15.05 | 15.09 | 106,192 | -0.78(-4.89%) |
Sep 22, 2020 | 16.07 | 16.07 | 15.52 | 15.87 | 242,881 | -0.75(-4.54%) |
Sep 21, 2020 | 16.52 | 16.62 | 16.03 | 16.62 | 122,462 | -0.46(-2.70%) |
Sep 18, 2020 | 17.58 | 17.58 | 17.00 | 17.08 | 108,090 | -0.28(-1.60%) |
Sep 17, 2020 | 16.92 | 17.36 | 16.85 | 17.36 | 97,505 | -0.14(-0.82%) |
Sep 16, 2020 | 17.73 | 17.94 | 17.49 | 17.50 | 75,269 | -0.05(-0.27%) |
Sep 15, 2020 | 17.68 | 17.69 | 17.46 | 17.55 | 104,702 | +0.54(+3.15%) |
Sep 14, 2020 | 16.76 | 17.02 | 16.75 | 17.02 | 203,151 | +1.06(+6.66%) |
Sep 11, 2020 | 16.00 | 16.13 | 15.68 | 15.95 | 40,938 | +0.47(+3.03%) |
Sep 10, 2020 | 16.20 | 16.26 | 15.44 | 15.48 | 85,709 | -0.60(-3.73%) |
Sep 09, 2020 | 16.09 | 16.16 | 15.87 | 16.08 | 118,371 | +0.65(+4.19%) |
Sep 08, 2020 | 15.58 | 15.83 | 15.42 | 15.44 | 164,000 | +0.03(+0.19%) |
Sep 04, 2020 | 15.48 | 15.74 | 14.76 | 15.41 | 185,998 | +0.24(+1.58%) |
Sep 03, 2020 | 16.02 | 16.05 | 15.02 | 15.17 | 384,463 | -0.47(-3.00%) |
Sep 02, 2020 | 15.74 | 15.74 | 15.37 | 15.64 | 126,174 | +0.08(+0.49%) |
Sep 01, 2020 | 15.46 | 15.63 | 15.37 | 15.56 | 176,651 | +0.55(+3.64%) |
Aug 31, 2020 | 14.96 | 15.20 | 14.54 | 15.01 | 390,732 | -1.08(-6.72%) |
Aug 28, 2020 | 15.96 | 16.12 | 15.90 | 16.10 | 142,762 | +0.54(+3.45%) |
Aug 27, 2020 | 16.04 | 16.05 | 15.32 | 15.56 | 246,843 | -0.81(-4.97%) |
Aug 26, 2020 | 16.09 | 16.46 | 16.09 | 16.37 | 183,926 | +0.33(+2.03%) |
Aug 25, 2020 | 15.96 | 16.10 | 15.85 | 16.05 | 236,142 | +0.66(+4.29%) |
Aug 24, 2020 | 15.58 | 15.59 | 15.22 | 15.39 | 188,419 | +0.57(+3.88%) |
Aug 21, 2020 | 14.56 | 14.83 | 14.46 | 14.81 | 299,937 | +0.19(+1.31%) |
Aug 20, 2020 | 14.04 | 14.77 | 13.88 | 14.62 | 737,445 | -1.38(-8.62%) |
Aug 19, 2020 | 16.46 | 16.47 | 15.96 | 16.00 | 173,161 | -0.23(-1.42%) |
Aug 18, 2020 | 16.24 | 16.24 | 15.72 | 16.23 | 340,702 | -1.57(-8.82%) |
Aug 17, 2020 | 17.76 | 18.14 | 17.68 | 17.80 | 120,568 | +0.56(+3.22%) |
Aug 14, 2020 | 17.00 | 17.33 | 16.85 | 17.25 | 138,689 | -0.56(-3.17%) |
Aug 13, 2020 | 17.95 | 18.08 | 17.68 | 17.81 | 146,284 | -0.35(-1.95%) |
Aug 12, 2020 | 17.94 | 18.28 | 17.90 | 18.16 | 168,475 | +0.99(+5.74%) |
Aug 11, 2020 | 17.61 | 17.80 | 17.15 | 17.18 | 243,518 | +0.43(+2.57%) |
Aug 10, 2020 | 16.68 | 16.80 | 16.45 | 16.75 | 107,985 | +1.00(+6.32%) |
Aug 07, 2020 | 15.74 | 15.97 | 15.62 | 15.75 | 80,728 | -0.17(-1.08%) |
Aug 06, 2020 | 15.67 | 15.92 | 15.50 | 15.92 | 144,008 | +0.63(+4.13%) |
Aug 05, 2020 | 15.05 | 15.49 | 15.05 | 15.29 | 115,603 | +0.99(+6.89%) |
Aug 04, 2020 | 13.84 | 14.31 | 13.84 | 14.31 | 63,769 | +0.54(+3.89%) |
Aug 03, 2020 | 13.60 | 13.77 | 13.50 | 13.77 | 61,674 | +0.45(+3.34%) |
Jul 31, 2020 | 13.64 | 13.64 | 12.91 | 13.32 | 144,224 | -0.34(-2.49%) |
Jul 30, 2020 | 13.57 | 13.71 | 13.16 | 13.66 | 118,903 | -0.34(-2.39%) |
Jul 29, 2020 | 13.84 | 14.20 | 13.84 | 14.00 | 144,857 | +0.66(+4.95%) |
Jul 28, 2020 | 13.34 | 13.52 | 13.29 | 13.34 | 143,316 | +0.14(+1.09%) |
Jul 27, 2020 | 12.98 | 13.26 | 12.90 | 13.19 | 86,607 | +0.72(+5.76%) |
Jul 24, 2020 | 12.40 | 12.54 | 12.32 | 12.48 | 83,339 | -0.07(-0.53%) |
Jul 23, 2020 | 12.64 | 12.82 | 12.32 | 12.54 | 172,242 | -0.57(-4.38%) |
Jul 22, 2020 | 13.22 | 13.22 | 12.95 | 13.12 | 82,495 | -0.11(-0.80%) |
Jul 21, 2020 | 13.41 | 13.48 | 13.22 | 13.22 | 131,040 | +0.24(+1.84%) |
Jul 20, 2020 | 12.78 | 13.07 | 12.65 | 12.98 | 112,261 | +0.13(+1.04%) |
Jul 17, 2020 | 12.87 | 12.92 | 12.65 | 12.85 | 131,901 | +0.35(+2.84%) |
Jul 16, 2020 | 12.40 | 12.64 | 12.35 | 12.50 | 102,378 | -0.40(-3.12%) |
Jul 15, 2020 | 13.03 | 13.08 | 12.73 | 12.90 | 105,049 | +0.29(+2.28%) |
Jul 14, 2020 | 11.96 | 12.63 | 11.96 | 12.61 | 196,594 | +0.35(+2.89%) |
Jul 13, 2020 | 12.51 | 12.88 | 12.19 | 12.26 | 390,834 | +0.04(+0.31%) |
Jul 10, 2020 | 12.16 | 12.23 | 11.94 | 12.22 | 138,794 | -0.23(-1.85%) |
Jul 09, 2020 | 12.72 | 12.75 | 12.14 | 12.45 | 236,971 | -0.27(-2.11%) |
Jul 08, 2020 | 12.48 | 12.72 | 12.32 | 12.72 | 92,915 | +0.26(+2.08%) |
Jul 07, 2020 | 12.61 | 12.85 | 12.45 | 12.46 | 134,828 | -0.90(-6.74%) |
Jul 06, 2020 | 13.11 | 13.36 | 13.02 | 13.36 | 241,995 | +1.11(+9.07%) |
Jul 02, 2020 | 12.16 | 12.50 | 12.14 | 12.25 | 143,911 | +0.57(+4.92%) |
Jul 01, 2020 | 11.46 | 11.80 | 11.43 | 11.67 | 115,783 | +0.19(+1.67%) |
Jun 30, 2020 | 11.50 | 11.62 | 11.30 | 11.48 | 74,941 | -0.04(-0.33%) |
Jun 29, 2020 | 11.27 | 11.52 | 11.12 | 11.52 | 131,215 | +0.09(+0.75%) |
Jun 26, 2020 | 11.86 | 11.86 | 11.36 | 11.43 | 136,914 | -0.21(-1.77%) |
Jun 25, 2020 | 11.36 | 11.67 | 11.32 | 11.64 | 112,737 | -0.06(-0.53%) |
Jun 24, 2020 | 12.11 | 12.19 | 11.57 | 11.70 | 346,563 | -0.13(-1.13%) |
Jun 23, 2020 | 11.94 | 12.13 | 11.82 | 11.84 | 79,706 | +0.00(+0.00%) |
Jun 22, 2020 | 11.47 | 11.89 | 11.36 | 11.84 | 119,837 | +0.55(+4.83%) |
Jun 19, 2020 | 11.97 | 11.97 | 11.26 | 11.29 | 121,144 | -0.27(-2.36%) |
Jun 18, 2020 | 11.53 | 11.67 | 11.44 | 11.56 | 137,150 | -0.08(-0.70%) |
Jun 17, 2020 | 11.57 | 11.80 | 11.52 | 11.64 | 218,137 | +0.34(+2.96%) |
Jun 16, 2020 | 11.90 | 11.90 | 10.95 | 11.31 | 415,228 | +0.76(+7.17%) |
Jun 15, 2020 | 9.939 | 10.75 | 9.748 | 10.55 | 596,100 | -1.24(-10.52%) |
Jun 12, 2020 | 12.01 | 12.04 | 11.28 | 11.79 | 202,081 | +0.41(+3.57%) |
Jun 11, 2020 | 12.35 | 12.49 | 11.30 | 11.39 | 318,868 | -2.24(-16.44%) |
Jun 10, 2020 | 13.43 | 13.75 | 13.19 | 13.63 | 175,119 | +0.39(+2.97%) |
Jun 09, 2020 | 12.86 | 13.24 | 12.73 | 13.23 | 270,651 | -0.49(-3.56%) |
Jun 08, 2020 | 13.38 | 13.76 | 13.08 | 13.72 | 233,595 | +0.12(+0.92%) |
Jun 05, 2020 | 13.38 | 13.78 | 13.29 | 13.60 | 286,151 | +1.54(+12.79%) |
Jun 04, 2020 | 12.06 | 12.32 | 11.88 | 12.06 | 422,044 | -0.74(-5.76%) |
Jun 03, 2020 | 12.31 | 12.82 | 12.26 | 12.79 | 619,678 | +1.45(+12.74%) |
Jun 02, 2020 | 11.10 | 11.49 | 11.05 | 11.35 | 317,961 | +0.78(+7.34%) |
Jun 01, 2020 | 10.24 | 10.59 | 10.17 | 10.57 | 161,981 | +0.76(+7.71%) |
May 29, 2020 | 9.460 | 9.920 | 9.384 | 9.815 | 176,390 | +0.52(+5.56%) |
May 28, 2020 | 9.537 | 9.681 | 9.288 | 9.298 | 129,231 | -0.28(-2.90%) |
May 27, 2020 | 9.566 | 9.585 | 9.192 | 9.575 | 163,656 | +0.03(+0.30%) |
May 26, 2020 | 9.642 | 9.805 | 9.470 | 9.547 | 238,449 | +0.88(+10.17%) |
May 22, 2020 | 8.666 | 8.666 | 8.426 | 8.666 | 152,579 | -0.34(-3.83%) |
May 21, 2020 | 9.250 | 9.346 | 8.977 | 9.010 | 90,085 | -0.32(-3.39%) |
May 20, 2020 | 9.326 | 9.527 | 9.269 | 9.326 | 107,316 | +0.36(+4.06%) |
May 19, 2020 | 9.125 | 9.269 | 8.963 | 8.963 | 216,529 | -0.06(-0.64%) |
May 18, 2020 | 8.656 | 9.106 | 8.656 | 9.020 | 215,960 | +1.00(+12.41%) |
May 15, 2020 | 8.091 | 8.177 | 7.957 | 8.024 | 115,191 | -0.51(-5.95%) |
May 14, 2020 | 7.967 | 8.532 | 7.861 | 8.532 | 435,231 | +0.21(+2.53%) |
May 13, 2020 | 8.599 | 8.723 | 8.168 | 8.321 | 210,253 | +0.04(+0.46%) |
May 12, 2020 | 8.551 | 8.790 | 8.244 | 8.283 | 177,633 | -0.23(-2.70%) |
May 11, 2020 | 8.321 | 8.618 | 8.283 | 8.512 | 204,177 | -0.46(-5.12%) |
May 08, 2020 | 8.800 | 9.125 | 8.789 | 8.972 | 175,033 | +0.32(+3.71%) |
May 07, 2020 | 8.532 | 8.714 | 8.465 | 8.651 | 232,777 | +0.45(+5.43%) |
May 06, 2020 | 8.484 | 8.484 | 8.168 | 8.206 | 137,028 | -0.16(-1.95%) |
May 05, 2020 | 8.532 | 8.584 | 8.331 | 8.369 | 157,542 | +0.15(+1.86%) |
May 04, 2020 | 7.967 | 8.216 | 7.897 | 8.216 | 121,117 | +0.16(+2.02%) |
May 01, 2020 | 8.235 | 8.331 | 7.871 | 8.053 | 192,160 | -0.96(-10.63%) |
Apr 30, 2020 | 9.384 | 9.547 | 8.790 | 9.010 | 178,541 | -0.59(-6.18%) |
Apr 29, 2020 | 9.250 | 9.614 | 9.221 | 9.604 | 496,686 | +0.79(+9.02%) |
Apr 28, 2020 | 9.077 | 9.202 | 8.809 | 8.809 | 240,227 | +0.02(+0.22%) |
Apr 27, 2020 | 8.541 | 8.840 | 8.512 | 8.790 | 204,863 | +0.68(+8.38%) |
Apr 24, 2020 | 8.053 | 8.134 | 7.871 | 8.110 | 169,184 | +0.00(+0.00%) |
Apr 23, 2020 | 8.292 | 8.541 | 8.101 | 8.110 | 155,699 | +0.04(+0.47%) |
Apr 22, 2020 | 8.062 | 8.146 | 7.995 | 8.072 | 131,602 | +0.64(+8.63%) |
Apr 21, 2020 | 7.641 | 7.660 | 7.344 | 7.430 | 222,891 | -0.68(-8.38%) |
Apr 20, 2020 | 8.302 | 8.465 | 8.062 | 8.110 | 196,466 | -0.57(-6.62%) |
Apr 17, 2020 | 8.761 | 8.848 | 8.503 | 8.685 | 365,104 | +0.87(+11.15%) |
Apr 16, 2020 | 7.871 | 8.015 | 7.603 | 7.813 | 130,530 | +0.26(+3.42%) |
Apr 15, 2020 | 7.574 | 7.612 | 7.325 | 7.555 | 203,622 | -0.71(-8.57%) |
Apr 14, 2020 | 8.235 | 8.455 | 8.101 | 8.264 | 298,027 | +0.55(+7.11%) |
Apr 13, 2020 | 7.785 | 7.785 | 7.478 | 7.715 | 123,608 | -0.13(-1.62%) |
Apr 09, 2020 | 8.129 | 8.359 | 7.804 | 7.842 | 265,369 | -0.11(-1.33%) |
Apr 08, 2020 | 7.727 | 8.005 | 7.497 | 7.948 | 240,147 | +0.12(+1.59%) |
Apr 07, 2020 | 8.331 | 8.359 | 7.756 | 7.823 | 427,742 | +0.25(+3.29%) |
Apr 06, 2020 | 7.162 | 7.574 | 7.153 | 7.574 | 250,334 | +1.34(+21.45%) |
Apr 03, 2020 | 6.540 | 6.569 | 6.138 | 6.236 | 129,081 | -0.30(-4.64%) |
Apr 02, 2020 | 6.329 | 6.664 | 6.282 | 6.540 | 210,753 | +0.87(+15.37%) |
Apr 01, 2020 | 5.994 | 6.152 | 5.669 | 5.669 | 520,591 | -1.52(-21.17%) |
Mar 31, 2020 | 7.181 | 7.478 | 7.095 | 7.191 | 262,013 | +0.28(+4.02%) |
Mar 30, 2020 | 6.722 | 6.913 | 6.530 | 6.913 | 295,599 | +0.40(+6.18%) |
Mar 27, 2020 | 6.224 | 6.942 | 6.195 | 6.511 | 434,136 | -1.24(-16.05%) |
Mar 26, 2020 | 6.923 | 7.756 | 6.829 | 7.756 | 642,176 | +0.74(+10.50%) |
Mar 25, 2020 | 6.818 | 7.344 | 6.540 | 7.019 | 692,654 | +1.01(+16.72%) |
Mar 24, 2020 | 6.128 | 6.167 | 5.831 | 6.013 | 772,327 | +1.59(+35.93%) |
Mar 23, 2020 | 4.711 | 4.730 | 4.151 | 4.424 | 508,207 | -0.49(-9.94%) |
Mar 20, 2020 | 5.362 | 5.362 | 4.883 | 4.912 | 771,357 | +0.45(+10.09%) |
Mar 19, 2020 | 4.596 | 4.634 | 4.098 | 4.462 | 695,878 | -0.56(-11.24%) |
Mar 18, 2020 | 5.075 | 5.544 | 4.567 | 5.027 | 490,173 | -1.95(-27.98%) |
Mar 17, 2020 | 6.463 | 7.061 | 6.176 | 6.980 | 320,753 | -1.06(-13.21%) |
Mar 16, 2020 | 7.995 | 8.264 | 5.975 | 8.043 | 734,026 | -3.03(-27.34%) |
Mar 13, 2020 | 11.38 | 11.45 | 9.748 | 11.07 | 304,532 | +1.93(+21.17%) |
Mar 12, 2020 | 9.901 | 9.901 | 8.053 | 9.135 | 422,275 | -4.22(-31.61%) |
Mar 11, 2020 | 13.87 | 14.04 | 12.99 | 13.36 | 175,175 | -2.27(-14.53%) |
Mar 10, 2020 | 15.28 | 15.64 | 14.36 | 15.63 | 201,298 | +1.79(+12.95%) |
Mar 09, 2020 | 13.41 | 14.28 | 12.93 | 13.84 | 225,383 | -2.81(-16.86%) |
Mar 06, 2020 | 16.43 | 16.75 | 16.23 | 16.64 | 109,865 | -0.67(-3.87%) |
Mar 05, 2020 | 17.84 | 18.06 | 17.13 | 17.31 | 80,044 | -1.24(-6.71%) |
Mar 04, 2020 | 18.12 | 18.75 | 17.98 | 18.56 | 178,975 | +1.92(+11.51%) |
Mar 03, 2020 | 17.06 | 17.73 | 16.42 | 16.64 | 350,064 | -0.65(-3.77%) |
Mar 02, 2020 | 16.69 | 17.38 | 16.17 | 17.29 | 171,984 | +1.12(+6.93%) |
Feb 28, 2020 | 15.09 | 16.20 | 14.79 | 16.17 | 198,322 | -0.02(-0.12%) |
Feb 27, 2020 | 16.95 | 17.35 | 16.18 | 16.19 | 153,897 | -1.00(-5.79%) |
Feb 26, 2020 | 17.37 | 17.76 | 17.08 | 17.19 | 143,864 | +0.61(+3.70%) |
Feb 25, 2020 | 17.99 | 17.99 | 16.57 | 16.57 | 242,008 | -0.14(-0.84%) |
Feb 24, 2020 | 16.49 | 17.00 | 16.38 | 16.71 | 329,357 | -2.99(-15.18%) |
Feb 21, 2020 | 20.12 | 20.16 | 19.63 | 19.71 | 138,794 | -0.93(-4.50%) |
Feb 20, 2020 | 20.81 | 21.02 | 20.30 | 20.63 | 186,673 | -1.96(-8.69%) |
Feb 19, 2020 | 22.82 | 22.95 | 22.60 | 22.60 | 65,340 | -0.07(-0.30%) |
Feb 18, 2020 | 22.57 | 22.89 | 22.50 | 22.66 | 62,698 | -1.15(-4.83%) |
Feb 14, 2020 | 24.31 | 24.31 | 23.78 | 23.81 | 55,350 | +0.25(+1.06%) |
Feb 13, 2020 | 23.70 | 23.98 | 23.47 | 23.56 | 78,145 | -1.25(-5.05%) |
Feb 12, 2020 | 24.52 | 24.82 | 24.52 | 24.82 | 48,929 | +1.20(+5.07%) |
Feb 11, 2020 | 23.79 | 24.08 | 23.56 | 23.62 | 102,468 | +0.91(+4.00%) |
Feb 10, 2020 | 22.37 | 22.71 | 22.37 | 22.71 | 24,670 | +0.59(+2.68%) |
Feb 07, 2020 | 22.23 | 22.35 | 21.93 | 22.12 | 82,608 | -1.39(-5.91%) |
Feb 06, 2020 | 23.76 | 23.76 | 23.48 | 23.51 | 94,492 | +0.95(+4.20%) |
Feb 05, 2020 | 22.63 | 22.72 | 22.15 | 22.56 | 94,347 | +0.64(+2.93%) |
Feb 04, 2020 | 21.95 | 22.21 | 21.79 | 21.92 | 122,702 | +1.69(+8.38%) |
Feb 03, 2020 | 19.82 | 20.26 | 19.82 | 20.22 | 115,985 | +0.97(+5.02%) |
Jan 31, 2020 | 19.62 | 19.62 | 18.88 | 19.26 | 141,405 | -1.86(-8.80%) |
Jan 30, 2020 | 20.65 | 21.20 | 20.28 | 21.11 | 136,656 | -1.45(-6.43%) |
Jan 29, 2020 | 22.81 | 22.81 | 22.43 | 22.56 | 61,356 | -0.05(-0.23%) |
Jan 28, 2020 | 22.21 | 22.75 | 22.09 | 22.62 | 78,174 | +0.02(+0.08%) |
Jan 27, 2020 | 22.11 | 22.85 | 21.59 | 22.60 | 123,235 | -2.60(-10.32%) |
Jan 24, 2020 | 25.86 | 25.86 | 24.81 | 25.20 | 70,911 | -0.45(-1.77%) |
Jan 23, 2020 | 25.40 | 25.94 | 24.93 | 25.65 | 76,408 | -0.81(-3.08%) |
Jan 22, 2020 | 26.56 | 26.63 | 26.31 | 26.47 | 86,782 | +1.47(+5.90%) |
Jan 21, 2020 | 25.54 | 25.55 | 24.99 | 24.99 | 108,879 | -1.77(-6.62%) |
Jan 17, 2020 | 26.77 | 26.79 | 26.48 | 26.76 | 36,552 | +0.12(+0.47%) |
Jan 16, 2020 | 26.62 | 26.92 | 26.51 | 26.64 | 74,384 | +0.95(+3.69%) |
Jan 15, 2020 | 26.11 | 26.18 | 25.60 | 25.69 | 83,313 | -0.86(-3.25%) |
Jan 14, 2020 | 26.44 | 26.58 | 26.15 | 26.55 | 90,700 | -0.31(-1.14%) |
Jan 13, 2020 | 25.98 | 26.86 | 25.93 | 26.86 | 197,817 | +1.71(+6.82%) |
Jan 10, 2020 | 25.07 | 25.33 | 24.95 | 25.14 | 97,542 | +0.82(+3.39%) |
Jan 09, 2020 | 24.64 | 24.64 | 24.21 | 24.32 | 45,557 | +0.61(+2.58%) |
Jan 08, 2020 | 23.16 | 24.14 | 23.14 | 23.71 | 91,249 | +0.10(+0.41%) |
Jan 07, 2020 | 23.49 | 23.63 | 23.34 | 23.61 | 41,001 | +0.72(+3.14%) |
Jan 06, 2020 | 22.46 | 23.02 | 22.42 | 22.89 | 72,754 | -0.26(-1.12%) |
Jan 03, 2020 | 23.34 | 23.62 | 23.15 | 23.15 | 86,681 | -1.51(-6.13%) |
Jan 02, 2020 | 24.23 | 24.69 | 24.11 | 24.67 | 183,771 | -0.10(-0.39%) |
Dec 31, 2019 | 24.57 | 24.84 | 24.32 | 24.76 | 26,213 | +0.40(+1.66%) |
Dec 30, 2019 | 25.16 | 25.16 | 24.32 | 24.36 | 46,089 | -0.69(-2.75%) |
Dec 27, 2019 | 25.12 | 25.30 | 24.82 | 25.05 | 109,761 | +1.02(+4.26%) |
Dec 26, 2019 | 23.88 | 24.11 | 23.88 | 24.02 | 41,551 | +0.47(+1.99%) |
Dec 24, 2019 | 23.43 | 23.61 | 23.42 | 23.56 | 63,705 | -0.61(-2.54%) |
Dec 23, 2019 | 24.05 | 24.18 | 23.99 | 24.17 | 93,972 | -0.27(-1.10%) |
Dec 20, 2019 | 24.40 | 24.53 | 24.34 | 24.44 | 46,819 | +0.44(+1.82%) |
Dec 19, 2019 | 23.58 | 24.05 | 23.49 | 24.00 | 112,899 | +0.22(+0.92%) |
Dec 18, 2019 | 23.61 | 23.78 | 23.48 | 23.78 | 42,147 | -0.03(-0.12%) |
Dec 17, 2019 | 23.47 | 23.93 | 23.47 | 23.81 | 311,089 | +1.18(+5.21%) |
Dec 16, 2019 | 22.57 | 22.89 | 22.57 | 22.63 | 82,672 | +0.48(+2.14%) |
Dec 13, 2019 | 22.12 | 22.63 | 21.69 | 22.16 | 84,906 | +0.10(+0.48%) |
Dec 12, 2019 | 20.50 | 22.19 | 20.49 | 22.05 | 312,690 | +2.10(+10.53%) |
Dec 11, 2019 | 19.28 | 20.05 | 19.28 | 19.95 | 244,611 | +0.77(+4.01%) |
Dec 10, 2019 | 19.09 | 19.24 | 18.96 | 19.18 | 27,037 | +0.46(+2.44%) |
Dec 09, 2019 | 18.80 | 18.95 | 18.66 | 18.72 | 27,374 | -0.39(-2.04%) |
Dec 06, 2019 | 18.98 | 19.22 | 18.96 | 19.11 | 266,292 | +0.68(+3.71%) |
Dec 05, 2019 | 18.31 | 18.50 | 18.13 | 18.43 | 293,483 | -0.12(-0.65%) |
Dec 04, 2019 | 18.61 | 18.72 | 18.54 | 18.55 | 34,768 | +0.08(+0.45%) |
Dec 03, 2019 | 18.24 | 18.47 | 18.06 | 18.47 | 47,937 | -0.65(-3.38%) |