Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.01 | 22.01 | 22.01 | 134,963 | +0.00(+0.00%) | |
Dec 30, 2020 | 22.63 | 22.63 | 22.01 | 22.01 | 134,963 | +0.32(+1.48%) |
Dec 29, 2020 | 21.96 | 21.97 | 21.62 | 21.69 | 37,112 | +0.14(+0.65%) |
Dec 28, 2020 | 21.62 | 21.62 | 21.25 | 21.55 | 64,837 | -0.20(-0.91%) |
Dec 24, 2020 | 21.72 | 21.77 | 21.67 | 21.75 | 73,800 | +0.13(+0.59%) |
Dec 23, 2020 | 21.05 | 21.76 | 21.05 | 21.62 | 59,660 | +0.03(+0.14%) |
Dec 22, 2020 | 21.14 | 21.87 | 21.14 | 21.59 | 38,802 | -0.03(-0.14%) |
Dec 21, 2020 | 21.62 | 21.69 | 21.45 | 21.62 | 51,669 | -0.12(-0.55%) |
Dec 18, 2020 | 21.70 | 21.74 | 21.60 | 21.74 | 41,600 | +0.76(+3.65%) |
Dec 17, 2020 | 21.03 | 21.03 | 20.94 | 20.98 | 55,375 | +0.23(+1.08%) |
Dec 16, 2020 | 21.37 | 21.37 | 20.53 | 20.75 | 74,166 | -0.21(-1.00%) |
Dec 15, 2020 | 21.11 | 21.11 | 20.89 | 20.96 | 58,872 | +0.18(+0.87%) |
Dec 14, 2020 | 21.23 | 21.41 | 20.68 | 20.78 | 46,145 | -0.46(-2.17%) |
Dec 11, 2020 | 21.38 | 21.72 | 21.18 | 21.24 | 38,800 | -0.07(-0.33%) |
Dec 10, 2020 | 21.89 | 21.89 | 20.91 | 21.31 | 6,926 | -0.23(-1.07%) |
Dec 09, 2020 | 21.77 | 21.77 | 21.37 | 21.54 | 144,341 | +0.64(+3.06%) |
Dec 08, 2020 | 20.97 | 21.05 | 20.79 | 20.90 | 14,394 | -0.66(-3.06%) |
Dec 07, 2020 | 21.00 | 21.64 | 21.00 | 21.56 | 59,977 | -1.41(-6.14%) |
Dec 04, 2020 | 22.99 | 22.99 | 22.77 | 22.97 | 65,400 | +1.15(+5.27%) |
Dec 03, 2020 | 21.97 | 22.03 | 21.82 | 21.82 | 76,863 | -0.55(-2.46%) |
Dec 02, 2020 | 22.37 | 22.37 | 22.05 | 22.37 | 23,561 | +0.77(+3.56%) |
Dec 01, 2020 | 21.63 | 21.79 | 21.60 | 21.60 | 19,472 | -0.03(-0.14%) |
Nov 30, 2020 | 21.91 | 21.91 | 21.62 | 21.63 | 19,799 | -0.45(-2.04%) |
Nov 27, 2020 | 22.06 | 22.10 | 21.91 | 22.08 | 2,000 | +1.49(+7.24%) |
Nov 25, 2020 | 20.64 | 20.79 | 20.54 | 20.59 | 11,100 | -0.24(-1.15%) |
Nov 24, 2020 | 20.06 | 21.09 | 20.06 | 20.83 | 10,061 | +0.70(+3.50%) |
Nov 23, 2020 | 20.46 | 20.46 | 20.12 | 20.12 | 11,982 | +0.02(+0.12%) |
Nov 20, 2020 | 20.04 | 20.42 | 20.01 | 20.10 | 10,300 | +0.12(+0.61%) |
Nov 19, 2020 | 19.87 | 20.06 | 19.87 | 19.98 | 12,947 | -0.10(-0.50%) |
Nov 18, 2020 | 20.11 | 20.22 | 19.99 | 20.08 | 5,076 | -0.60(-2.90%) |
Nov 17, 2020 | 20.85 | 20.85 | 20.54 | 20.68 | 129,439 | -0.54(-2.54%) |
Nov 16, 2020 | 21.24 | 21.47 | 21.04 | 21.22 | 127,320 | -0.78(-3.55%) |
Nov 13, 2020 | 21.33 | 22.10 | 21.33 | 22.00 | 19,000 | +0.52(+2.42%) |
Nov 12, 2020 | 21.87 | 22.05 | 21.44 | 21.48 | 97,076 | -0.31(-1.42%) |
Nov 11, 2020 | 21.05 | 22.01 | 21.05 | 21.79 | 23,805 | +0.50(+2.35%) |
Nov 10, 2020 | 21.23 | 21.39 | 21.16 | 21.29 | 133,127 | -0.36(-1.66%) |
Nov 09, 2020 | 21.32 | 21.73 | 21.23 | 21.65 | 14,201 | +1.08(+5.25%) |
Nov 06, 2020 | 21.38 | 21.38 | 20.06 | 20.57 | 63,300 | -0.27(-1.30%) |
Nov 05, 2020 | 20.67 | 20.98 | 20.67 | 20.84 | 38,351 | +1.38(+7.09%) |
Nov 04, 2020 | 20.12 | 20.12 | 19.35 | 19.46 | 14,001 | +0.03(+0.15%) |
Nov 03, 2020 | 19.26 | 19.63 | 19.26 | 19.43 | 19,967 | +0.28(+1.46%) |
Nov 02, 2020 | 19.18 | 19.22 | 19.12 | 19.15 | 24,648 | -0.02(-0.10%) |
Oct 30, 2020 | 19.51 | 19.52 | 19.03 | 19.17 | 15,000 | +0.32(+1.70%) |
Oct 29, 2020 | 18.70 | 18.94 | 18.70 | 18.85 | 49,393 | +0.08(+0.43%) |
Oct 28, 2020 | 18.73 | 18.81 | 18.66 | 18.77 | 9,942 | -0.18(-0.95%) |
Oct 27, 2020 | 18.94 | 18.96 | 18.84 | 18.95 | 22,448 | -0.04(-0.21%) |
Oct 26, 2020 | 18.93 | 18.99 | 18.93 | 18.99 | 8,220 | -0.46(-2.37%) |
Oct 23, 2020 | 19.42 | 19.47 | 19.41 | 19.45 | 17,700 | +0.13(+0.67%) |
Oct 22, 2020 | 19.49 | 19.50 | 19.30 | 19.32 | 9,525 | -0.05(-0.26%) |
Oct 21, 2020 | 19.33 | 19.49 | 19.32 | 19.37 | 9,355 | -0.31(-1.57%) |
Oct 20, 2020 | 19.70 | 19.71 | 19.61 | 19.68 | 9,459 | -0.13(-0.66%) |
Oct 19, 2020 | 19.93 | 20.01 | 19.81 | 19.81 | 13,981 | -0.19(-0.95%) |
Oct 16, 2020 | 19.40 | 20.04 | 19.40 | 20.00 | 20,300 | -0.49(-2.39%) |
Oct 15, 2020 | 20.40 | 20.49 | 20.36 | 20.49 | 12,234 | -0.28(-1.35%) |
Oct 14, 2020 | 20.85 | 20.86 | 20.66 | 20.77 | 25,264 | +0.02(+0.10%) |
Oct 13, 2020 | 20.96 | 20.97 | 20.73 | 20.75 | 34,205 | -0.55(-2.58%) |
Oct 12, 2020 | 21.12 | 21.31 | 21.12 | 21.30 | 11,636 | +0.09(+0.42%) |
Oct 09, 2020 | 21.14 | 21.22 | 21.08 | 21.21 | 7,700 | +0.06(+0.28%) |
Oct 08, 2020 | 21.18 | 21.18 | 21.03 | 21.15 | 5,613 | +0.59(+2.89%) |
Oct 07, 2020 | 20.50 | 20.62 | 20.50 | 20.55 | 8,182 | +0.00(+0.02%) |
Oct 06, 2020 | 20.79 | 20.80 | 20.53 | 20.55 | 166,001 | -0.77(-3.61%) |
Oct 05, 2020 | 21.64 | 21.64 | 21.28 | 21.32 | 94,346 | -0.32(-1.49%) |
Oct 02, 2020 | 21.25 | 21.65 | 21.25 | 21.64 | 29,900 | +0.93(+4.50%) |
Oct 01, 2020 | 20.70 | 21.17 | 20.70 | 20.71 | 11,486 | -0.25(-1.19%) |
Sep 30, 2020 | 20.57 | 20.98 | 20.57 | 20.96 | 22,084 | +0.66(+3.25%) |
Sep 29, 2020 | 20.29 | 20.30 | 20.06 | 20.30 | 4,834 | +0.23(+1.15%) |
Sep 28, 2020 | 20.05 | 20.37 | 20.04 | 20.07 | 10,230 | +0.39(+1.98%) |
Sep 25, 2020 | 19.64 | 19.72 | 19.58 | 19.68 | 5,200 | -0.43(-2.14%) |
Sep 24, 2020 | 20.01 | 20.19 | 20.01 | 20.11 | 313,211 | +0.31(+1.57%) |
Sep 23, 2020 | 19.88 | 19.89 | 19.71 | 19.80 | 182,855 | -0.64(-3.13%) |
Sep 22, 2020 | 20.47 | 20.48 | 20.01 | 20.44 | 8,770 | +0.44(+2.20%) |
Sep 21, 2020 | 20.39 | 20.39 | 19.80 | 20.00 | 12,002 | -0.37(-1.82%) |
Sep 18, 2020 | 20.74 | 20.74 | 20.24 | 20.37 | 209,400 | +0.05(+0.25%) |
Sep 17, 2020 | 20.48 | 20.48 | 20.23 | 20.32 | 185,106 | -0.30(-1.45%) |
Sep 16, 2020 | 20.42 | 20.68 | 20.31 | 20.62 | 129,867 | +0.20(+0.95%) |
Sep 15, 2020 | 20.53 | 20.53 | 20.36 | 20.43 | 34,531 | +0.25(+1.24%) |
Sep 14, 2020 | 20.46 | 20.46 | 20.15 | 20.18 | 25,728 | +0.08(+0.41%) |
Sep 11, 2020 | 20.03 | 20.10 | 20.02 | 20.09 | 7,600 | +0.63(+3.22%) |
Sep 10, 2020 | 19.53 | 19.56 | 19.43 | 19.46 | 13,932 | +0.02(+0.08%) |
Sep 09, 2020 | 19.39 | 19.55 | 19.39 | 19.45 | 22,891 | +0.18(+0.93%) |
Sep 08, 2020 | 19.27 | 19.33 | 19.19 | 19.27 | 14,540 | +0.08(+0.42%) |
Sep 04, 2020 | 19.09 | 19.38 | 19.09 | 19.19 | 5,300 | -0.15(-0.78%) |
Sep 03, 2020 | 19.97 | 19.97 | 19.32 | 19.34 | 6,090 | -0.58(-2.91%) |
Sep 02, 2020 | 19.81 | 19.92 | 19.77 | 19.92 | 3,805 | +0.12(+0.61%) |
Sep 01, 2020 | 19.85 | 19.85 | 19.73 | 19.80 | 8,225 | +0.05(+0.25%) |
Aug 31, 2020 | 19.68 | 19.84 | 19.68 | 19.75 | 13,747 | +0.04(+0.20%) |
Aug 28, 2020 | 19.74 | 19.74 | 19.63 | 19.71 | 3,400 | -0.08(-0.40%) |
Aug 27, 2020 | 19.82 | 19.82 | 19.64 | 19.79 | 4,660 | +0.02(+0.10%) |
Aug 26, 2020 | 19.79 | 19.83 | 19.75 | 19.77 | 2,947 | -0.10(-0.50%) |
Aug 25, 2020 | 19.96 | 19.96 | 19.66 | 19.87 | 6,540 | -0.44(-2.17%) |
Aug 24, 2020 | 20.51 | 20.51 | 20.26 | 20.31 | 3,910 | +0.12(+0.59%) |
Aug 21, 2020 | 20.17 | 20.23 | 20.14 | 20.19 | 2,300 | +0.23(+1.15%) |
Aug 20, 2020 | 20.07 | 20.07 | 19.89 | 19.96 | 8,177 | +0.06(+0.30%) |
Aug 19, 2020 | 19.96 | 20.10 | 19.90 | 19.90 | 17,707 | -0.33(-1.63%) |
Aug 18, 2020 | 20.13 | 20.25 | 20.08 | 20.23 | 11,380 | +0.22(+1.10%) |
Aug 17, 2020 | 20.09 | 20.10 | 19.94 | 20.01 | 14,177 | -0.29(-1.43%) |
Aug 14, 2020 | 20.35 | 20.35 | 20.28 | 20.30 | 6,300 | +0.19(+0.94%) |
Aug 13, 2020 | 20.23 | 20.23 | 20.10 | 20.11 | 18,154 | +0.33(+1.67%) |
Aug 12, 2020 | 19.48 | 19.80 | 19.48 | 19.78 | 10,148 | +0.89(+4.71%) |
Aug 11, 2020 | 18.82 | 19.19 | 18.82 | 18.89 | 14,866 | -0.21(-1.10%) |
Aug 10, 2020 | 19.36 | 19.36 | 19.09 | 19.10 | 12,000 | +0.10(+0.53%) |
Aug 07, 2020 | 18.99 | 19.00 | 18.96 | 19.00 | 5,200 | +0.59(+3.20%) |
Aug 06, 2020 | 18.54 | 18.54 | 18.41 | 18.41 | 3,407 | -0.27(-1.47%) |
Aug 05, 2020 | 18.70 | 18.90 | 18.33 | 18.68 | 16,899 | +0.50(+2.77%) |
Aug 04, 2020 | 18.54 | 18.54 | 18.17 | 18.18 | 16,706 | -0.25(-1.36%) |
Aug 03, 2020 | 18.79 | 18.79 | 18.25 | 18.43 | 6,953 | +0.49(+2.75%) |
Jul 31, 2020 | 18.00 | 18.15 | 17.83 | 17.94 | 4,500 | -0.61(-3.30%) |
Jul 30, 2020 | 18.38 | 18.55 | 18.26 | 18.55 | 9,866 | -0.17(-0.91%) |
Jul 29, 2020 | 18.73 | 18.73 | 18.59 | 18.72 | 3,696 | -0.03(-0.17%) |
Jul 28, 2020 | 19.08 | 19.08 | 18.73 | 18.75 | 7,496 | +0.02(+0.12%) |
Jul 27, 2020 | 19.02 | 19.02 | 18.70 | 18.73 | 7,023 | +0.10(+0.54%) |
Jul 24, 2020 | 18.95 | 18.95 | 18.50 | 18.63 | 9,000 | +0.14(+0.76%) |
Jul 23, 2020 | 18.45 | 18.75 | 18.45 | 18.49 | 3,189 | -0.24(-1.28%) |
Jul 22, 2020 | 18.92 | 18.92 | 18.63 | 18.73 | 7,129 | +0.11(+0.59%) |
Jul 21, 2020 | 18.79 | 18.79 | 18.54 | 18.62 | 5,047 | +0.26(+1.42%) |
Jul 20, 2020 | 18.92 | 18.92 | 18.28 | 18.36 | 3,513 | -0.11(-0.60%) |
Jul 17, 2020 | 18.45 | 18.54 | 18.45 | 18.47 | 16,500 | -0.00(-0.03%) |
Jul 16, 2020 | 18.55 | 18.68 | 18.38 | 18.47 | 5,709 | -0.37(-1.95%) |
Jul 15, 2020 | 19.31 | 19.31 | 18.76 | 18.84 | 3,362 | -0.12(-0.62%) |
Jul 14, 2020 | 19.33 | 19.33 | 18.84 | 18.96 | 12,231 | -0.12(-0.65%) |
Jul 13, 2020 | 19.41 | 19.41 | 18.83 | 19.08 | 5,880 | +0.59(+3.21%) |
Jul 10, 2020 | 18.69 | 18.81 | 18.46 | 18.49 | 3,800 | +0.12(+0.68%) |
Jul 09, 2020 | 18.44 | 18.45 | 18.30 | 18.36 | 9,252 | -0.26(-1.37%) |
Jul 08, 2020 | 18.51 | 18.62 | 18.51 | 18.62 | 2,597 | -0.28(-1.48%) |
Jul 07, 2020 | 19.22 | 19.22 | 18.83 | 18.90 | 8,620 | -0.34(-1.74%) |
Jul 06, 2020 | 19.23 | 19.26 | 19.22 | 19.23 | 7,786 | +0.47(+2.53%) |
Jul 02, 2020 | 18.94 | 18.94 | 18.73 | 18.76 | 42,200 | -0.41(-2.14%) |
Jul 01, 2020 | 19.67 | 19.67 | 19.11 | 19.17 | 48,847 | -0.15(-0.78%) |
Jun 30, 2020 | 19.20 | 19.68 | 19.20 | 19.32 | 15,259 | -0.33(-1.68%) |
Jun 29, 2020 | 19.85 | 19.85 | 19.57 | 19.65 | 5,853 | +0.23(+1.18%) |
Jun 26, 2020 | 20.08 | 20.08 | 19.42 | 19.42 | 4,000 | -0.72(-3.57%) |
Jun 25, 2020 | 19.81 | 20.16 | 19.78 | 20.14 | 11,087 | +1.28(+6.78%) |
Jun 24, 2020 | 19.01 | 19.10 | 18.61 | 18.86 | 40,471 | +1.06(+5.96%) |
Jun 23, 2020 | 18.14 | 18.14 | 17.80 | 17.80 | 9,669 | +0.00(+0.00%) |
Jun 22, 2020 | 18.15 | 18.15 | 17.64 | 17.80 | 7,277 | -0.07(-0.39%) |
Jun 19, 2020 | 18.36 | 18.36 | 17.72 | 17.87 | 4,300 | -0.18(-1.02%) |
Jun 18, 2020 | 17.85 | 18.09 | 17.85 | 18.05 | 8,378 | +0.28(+1.60%) |
Jun 17, 2020 | 17.44 | 17.81 | 17.44 | 17.77 | 5,638 | +0.08(+0.45%) |
Jun 16, 2020 | 18.12 | 18.12 | 17.48 | 17.69 | 21,775 | +0.90(+5.36%) |
Jun 15, 2020 | 17.12 | 17.12 | 16.36 | 16.79 | 9,140 | -0.38(-2.18%) |
Jun 12, 2020 | 17.63 | 17.63 | 17.04 | 17.16 | 2,600 | +0.38(+2.29%) |
Jun 11, 2020 | 17.46 | 17.46 | 16.78 | 16.78 | 3,254 | -1.04(-5.84%) |
Jun 10, 2020 | 18.54 | 18.54 | 17.57 | 17.82 | 10,044 | +0.03(+0.17%) |
Jun 09, 2020 | 17.84 | 17.91 | 17.79 | 17.79 | 7,218 | -0.21(-1.17%) |
Jun 08, 2020 | 18.13 | 18.13 | 17.82 | 18.00 | 7,874 | -0.30(-1.64%) |
Jun 05, 2020 | 18.59 | 18.59 | 18.26 | 18.30 | 15,200 | -0.24(-1.29%) |
Jun 04, 2020 | 18.77 | 18.77 | 18.40 | 18.54 | 11,143 | +0.11(+0.60%) |
Jun 03, 2020 | 18.56 | 18.56 | 18.35 | 18.43 | 20,451 | +0.48(+2.67%) |
Jun 02, 2020 | 18.30 | 18.30 | 17.80 | 17.95 | 19,910 | +0.40(+2.28%) |
Jun 01, 2020 | 17.50 | 17.55 | 17.41 | 17.55 | 7,637 | +0.77(+4.56%) |
May 29, 2020 | 17.32 | 17.32 | 16.51 | 16.79 | 8,700 | -0.45(-2.64%) |
May 28, 2020 | 17.00 | 17.35 | 17.00 | 17.24 | 4,889 | +0.73(+4.42%) |
May 27, 2020 | 16.75 | 16.75 | 16.26 | 16.51 | 19,034 | -0.36(-2.13%) |
May 26, 2020 | 17.00 | 17.00 | 16.70 | 16.87 | 5,886 | +1.12(+7.08%) |
May 22, 2020 | 15.91 | 15.91 | 15.72 | 15.76 | 5,400 | -0.17(-1.10%) |
May 21, 2020 | 16.15 | 16.15 | 15.75 | 15.93 | 8,015 | +0.17(+1.08%) |
May 20, 2020 | 15.88 | 15.90 | 15.74 | 15.76 | 24,635 | +0.09(+0.57%) |
May 19, 2020 | 15.90 | 15.91 | 15.61 | 15.67 | 15,405 | -0.03(-0.17%) |
May 18, 2020 | 15.88 | 15.88 | 15.54 | 15.70 | 10,039 | +0.63(+4.19%) |
May 15, 2020 | 15.00 | 15.40 | 15.00 | 15.07 | 11,600 | -0.07(-0.49%) |
May 14, 2020 | 15.16 | 15.16 | 14.90 | 15.14 | 15,914 | -0.33(-2.13%) |
May 13, 2020 | 15.38 | 15.55 | 15.30 | 15.47 | 19,223 | -0.02(-0.13%) |
May 12, 2020 | 15.70 | 15.72 | 15.32 | 15.49 | 38,489 | -0.19(-1.21%) |
May 11, 2020 | 15.87 | 15.87 | 15.39 | 15.68 | 5,483 | -0.23(-1.45%) |
May 08, 2020 | 15.93 | 15.93 | 15.69 | 15.91 | 6,200 | +0.15(+0.94%) |
May 07, 2020 | 15.92 | 15.92 | 15.52 | 15.76 | 29,730 | +0.33(+2.15%) |
May 06, 2020 | 15.48 | 15.49 | 15.37 | 15.43 | 9,990 | -0.06(-0.39%) |
May 05, 2020 | 15.51 | 15.67 | 15.49 | 15.49 | 5,195 | +0.15(+0.98%) |
May 04, 2020 | 14.97 | 15.34 | 14.97 | 15.34 | 16,654 | +0.00(+0.00%) |
May 01, 2020 | 15.64 | 15.64 | 15.23 | 15.34 | 18,800 | -0.69(-4.30%) |
Apr 30, 2020 | 16.19 | 16.21 | 15.82 | 16.03 | 25,420 | -0.06(-0.37%) |
Apr 29, 2020 | 16.13 | 16.31 | 16.08 | 16.09 | 22,235 | +0.37(+2.35%) |
Apr 28, 2020 | 15.85 | 15.95 | 15.72 | 15.72 | 31,448 | -0.43(-2.68%) |
Apr 27, 2020 | 15.86 | 16.17 | 15.86 | 16.15 | 29,243 | +0.15(+0.96%) |
Apr 24, 2020 | 15.85 | 16.07 | 15.85 | 16.00 | 28,200 | +0.51(+3.29%) |
Apr 23, 2020 | 15.41 | 15.54 | 15.41 | 15.49 | 82,406 | +0.83(+5.66%) |
Apr 22, 2020 | 14.68 | 14.88 | 14.64 | 14.66 | 61,628 | -0.25(-1.68%) |
Apr 21, 2020 | 15.05 | 15.05 | 14.80 | 14.91 | 32,581 | -0.64(-4.12%) |
Apr 20, 2020 | 15.60 | 15.70 | 15.39 | 15.55 | 37,546 | -0.37(-2.35%) |
Apr 17, 2020 | 15.79 | 16.04 | 15.79 | 15.92 | 63,100 | +0.93(+6.23%) |
Apr 16, 2020 | 14.90 | 15.00 | 14.80 | 14.99 | 253,135 | -0.36(-2.35%) |
Apr 15, 2020 | 15.41 | 15.42 | 15.05 | 15.35 | 27,076 | -0.05(-0.32%) |
Apr 14, 2020 | 15.31 | 15.56 | 15.31 | 15.40 | 111,045 | +0.79(+5.43%) |
Apr 13, 2020 | 14.94 | 14.94 | 13.68 | 14.61 | 17,104 | -0.55(-3.65%) |
Apr 09, 2020 | 15.23 | 15.26 | 15.11 | 15.16 | 70,200 | -0.03(-0.20%) |
Apr 08, 2020 | 15.10 | 15.36 | 14.82 | 15.19 | 78,411 | +0.77(+5.34%) |
Apr 07, 2020 | 14.72 | 14.93 | 14.39 | 14.42 | 38,097 | +0.12(+0.84%) |
Apr 06, 2020 | 14.21 | 14.30 | 14.13 | 14.30 | 19,209 | +1.23(+9.44%) |
Apr 03, 2020 | 13.47 | 13.47 | 12.96 | 13.07 | 22,700 | -0.69(-5.04%) |
Apr 02, 2020 | 13.20 | 14.09 | 13.20 | 13.76 | 35,053 | +0.32(+2.38%) |
Apr 01, 2020 | 14.00 | 14.00 | 13.39 | 13.44 | 17,067 | -0.89(-6.21%) |
Mar 31, 2020 | 14.00 | 14.96 | 14.00 | 14.33 | 22,523 | +0.33(+2.36%) |
Mar 30, 2020 | 13.40 | 14.00 | 13.40 | 14.00 | 31,165 | +0.12(+0.86%) |
Mar 27, 2020 | 13.56 | 14.00 | 13.56 | 13.88 | 30,200 | +0.09(+0.65%) |
Mar 26, 2020 | 12.48 | 14.20 | 12.48 | 13.79 | 34,671 | -0.33(-2.34%) |
Mar 25, 2020 | 13.90 | 15.25 | 13.81 | 14.12 | 52,311 | +0.45(+3.29%) |
Mar 24, 2020 | 12.30 | 13.87 | 12.30 | 13.67 | 102,116 | +1.64(+13.63%) |
Mar 23, 2020 | 12.33 | 12.38 | 11.09 | 12.03 | 34,029 | -0.16(-1.31%) |
Mar 20, 2020 | 11.15 | 12.79 | 11.15 | 12.19 | 54,700 | -0.40(-3.16%) |
Mar 19, 2020 | 12.46 | 12.63 | 11.78 | 12.59 | 88,795 | -1.09(-7.99%) |
Mar 18, 2020 | 12.52 | 13.89 | 12.52 | 13.68 | 42,813 | +0.16(+1.18%) |
Mar 17, 2020 | 12.48 | 13.53 | 12.48 | 13.52 | 146,650 | -0.15(-1.10%) |
Mar 16, 2020 | 13.99 | 14.02 | 12.94 | 13.67 | 82,385 | -1.74(-11.30%) |
Mar 13, 2020 | 15.40 | 15.41 | 14.80 | 15.41 | 46,000 | -0.38(-2.40%) |
Mar 12, 2020 | 15.87 | 15.92 | 15.58 | 15.79 | 17,290 | -1.88(-10.62%) |
Mar 11, 2020 | 17.64 | 17.70 | 17.64 | 17.67 | 11,897 | -0.31(-1.75%) |
Mar 10, 2020 | 17.84 | 18.11 | 17.71 | 17.98 | 10,420 | +0.13(+0.73%) |
Mar 09, 2020 | 18.07 | 18.07 | 17.68 | 17.85 | 8,712 | -0.41(-2.27%) |
Mar 06, 2020 | 18.15 | 18.27 | 18.14 | 18.27 | 7,100 | -0.05(-0.30%) |
Mar 05, 2020 | 18.29 | 18.46 | 18.26 | 18.32 | 2,041 | -0.33(-1.77%) |
Mar 04, 2020 | 18.51 | 18.65 | 18.48 | 18.65 | 4,340 | +0.07(+0.38%) |
Mar 03, 2020 | 18.75 | 18.75 | 18.37 | 18.58 | 17,072 | +0.14(+0.76%) |
Mar 02, 2020 | 17.82 | 18.51 | 17.82 | 18.44 | 16,657 | +0.49(+2.74%) |
Feb 28, 2020 | 17.40 | 18.07 | 17.40 | 17.95 | 7,500 | -0.06(-0.35%) |
Feb 27, 2020 | 18.15 | 18.31 | 18.01 | 18.01 | 13,764 | -0.11(-0.61%) |
Feb 26, 2020 | 18.05 | 18.13 | 18.05 | 18.12 | 11,309 | +0.14(+0.75%) |
Feb 25, 2020 | 18.09 | 18.12 | 17.92 | 17.98 | 13,804 | -0.02(-0.11%) |
Feb 24, 2020 | 18.04 | 18.05 | 17.94 | 18.00 | 4,892 | -0.48(-2.60%) |
Feb 21, 2020 | 18.52 | 18.52 | 18.48 | 18.48 | 1,100 | -0.32(-1.71%) |
Feb 20, 2020 | 18.82 | 18.88 | 18.74 | 18.81 | 4,644 | +0.21(+1.12%) |
Feb 19, 2020 | 18.70 | 18.70 | 18.60 | 18.60 | 12,893 | +0.47(+2.59%) |
Feb 18, 2020 | 18.19 | 18.19 | 18.11 | 18.13 | 1,561 | -0.40(-2.14%) |
Feb 14, 2020 | 18.52 | 18.53 | 18.51 | 18.53 | 1,100 | +0.16(+0.85%) |
Feb 13, 2020 | 18.38 | 18.38 | 18.36 | 18.37 | 2,713 | -0.27(-1.45%) |
Feb 12, 2020 | 18.65 | 18.72 | 18.63 | 18.64 | 8,523 | +0.15(+0.81%) |
Feb 11, 2020 | 18.45 | 18.53 | 18.15 | 18.49 | 14,161 | +0.02(+0.09%) |
Feb 10, 2020 | 18.54 | 18.54 | 18.39 | 18.47 | 1,868 | -0.32(-1.68%) |
Feb 07, 2020 | 18.85 | 18.85 | 18.72 | 18.79 | 7,700 | +0.82(+4.56%) |
Feb 06, 2020 | 17.63 | 17.97 | 17.63 | 17.97 | 14,485 | +1.03(+6.08%) |
Feb 05, 2020 | 16.70 | 16.94 | 16.70 | 16.94 | 17,105 | +0.58(+3.55%) |
Feb 04, 2020 | 16.39 | 16.41 | 16.36 | 16.36 | 6,384 | -0.01(-0.08%) |
Feb 03, 2020 | 16.37 | 16.37 | 16.37 | 16.37 | 426 | +0.14(+0.88%) |
Jan 31, 2020 | 16.22 | 16.23 | 16.20 | 16.23 | 1,800 | +0.15(+0.93%) |
Jan 30, 2020 | 16.06 | 16.11 | 15.99 | 16.08 | 6,450 | -0.16(-0.99%) |
Jan 29, 2020 | 16.22 | 16.26 | 16.21 | 16.24 | 3,222 | -0.08(-0.49%) |
Jan 28, 2020 | 16.31 | 16.32 | 16.31 | 16.32 | 1,817 | +0.07(+0.46%) |
Jan 27, 2020 | 16.47 | 16.47 | 16.20 | 16.25 | 2,532 | +0.03(+0.20%) |
Jan 24, 2020 | 16.27 | 16.27 | 16.21 | 16.21 | 800 | -0.04(-0.23%) |
Jan 23, 2020 | 16.21 | 16.25 | 16.21 | 16.25 | 1,944 | +0.08(+0.49%) |
Jan 22, 2020 | 16.18 | 16.18 | 16.17 | 16.17 | 2,158 | +0.19(+1.19%) |
Jan 21, 2020 | 15.98 | 16.01 | 15.98 | 15.98 | 2,304 | -0.37(-2.26%) |
Jan 17, 2020 | 16.37 | 16.37 | 16.34 | 16.35 | 3,800 | +0.10(+0.62%) |
Jan 16, 2020 | 16.12 | 16.25 | 16.12 | 16.25 | 198,244 | +0.16(+0.99%) |
Jan 15, 2020 | 16.14 | 16.14 | 16.09 | 16.09 | 3,341 | +0.38(+2.42%) |
Jan 14, 2020 | 15.71 | 15.73 | 15.70 | 15.71 | 15,549 | -0.14(-0.88%) |
Jan 13, 2020 | 15.85 | 15.85 | 15.79 | 15.85 | 4,214 | +0.09(+0.57%) |
Jan 10, 2020 | 15.84 | 15.86 | 15.76 | 15.76 | 4,800 | -0.26(-1.62%) |
Jan 09, 2020 | 16.02 | 16.05 | 15.90 | 16.02 | 38,068 | +0.49(+3.16%) |
Jan 08, 2020 | 15.53 | 15.53 | 15.53 | 15.53 | 221 | -0.43(-2.69%) |
Jan 07, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 307 | +0.46(+2.97%) |
Jan 06, 2020 | 15.69 | 15.69 | 15.44 | 15.50 | 9,863 | +0.06(+0.39%) |
Jan 03, 2020 | 15.18 | 15.44 | 15.18 | 15.44 | 8,900 | -0.26(-1.67%) |