Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.28 | 20.43 | 19.98 | 20.25 | 38,138 | -0.12(-0.58%) |
Sep 29, 2020 | 20.15 | 20.54 | 20.15 | 20.37 | 74,380 | +0.32(+1.58%) |
Sep 28, 2020 | 20.15 | 20.17 | 19.91 | 20.05 | 31,825 | +0.29(+1.47%) |
Sep 25, 2020 | 19.76 | 20.00 | 19.60 | 19.76 | 63,708 | -0.21(-1.04%) |
Sep 24, 2020 | 19.24 | 20.02 | 19.11 | 19.97 | 64,343 | +0.66(+3.42%) |
Sep 23, 2020 | 20.42 | 20.42 | 19.30 | 19.31 | 185,146 | -1.39(-6.70%) |
Sep 22, 2020 | 20.76 | 20.98 | 20.51 | 20.70 | 80,172 | -0.05(-0.26%) |
Sep 21, 2020 | 21.17 | 21.32 | 20.47 | 20.75 | 117,700 | -1.00(-4.58%) |
Sep 18, 2020 | 22.32 | 22.32 | 21.74 | 21.75 | 48,581 | -0.31(-1.40%) |
Sep 17, 2020 | 21.82 | 22.09 | 21.52 | 22.05 | 36,635 | -0.20(-0.90%) |
Sep 16, 2020 | 22.54 | 22.54 | 22.23 | 22.25 | 52,310 | +0.09(+0.39%) |
Sep 15, 2020 | 22.32 | 22.52 | 22.07 | 22.17 | 60,664 | +0.11(+0.51%) |
Sep 14, 2020 | 21.73 | 22.11 | 21.58 | 22.05 | 99,981 | +0.71(+3.31%) |
Sep 11, 2020 | 21.71 | 21.91 | 21.28 | 21.35 | 36,546 | -0.18(-0.84%) |
Sep 10, 2020 | 22.21 | 22.28 | 21.52 | 21.53 | 42,885 | -0.40(-1.82%) |
Sep 09, 2020 | 21.24 | 21.97 | 21.24 | 21.93 | 83,760 | +0.84(+3.99%) |
Sep 08, 2020 | 20.80 | 21.49 | 20.42 | 21.08 | 73,928 | -0.25(-1.19%) |
Sep 04, 2020 | 21.51 | 21.51 | 20.62 | 21.34 | 121,454 | -0.17(-0.80%) |
Sep 03, 2020 | 21.41 | 21.75 | 20.97 | 21.51 | 91,096 | -0.08(-0.38%) |
Sep 02, 2020 | 21.52 | 21.73 | 21.06 | 21.59 | 56,298 | -0.04(-0.17%) |
Sep 01, 2020 | 22.48 | 22.48 | 21.57 | 21.63 | 81,647 | -0.38(-1.73%) |
Aug 31, 2020 | 22.02 | 22.23 | 21.92 | 22.01 | 72,723 | +0.16(+0.75%) |
Aug 28, 2020 | 21.74 | 22.01 | 21.50 | 21.85 | 112,952 | +0.60(+2.84%) |
Aug 27, 2020 | 22.14 | 22.14 | 21.02 | 21.24 | 76,537 | -0.45(-2.07%) |
Aug 26, 2020 | 20.85 | 21.71 | 20.75 | 21.69 | 92,865 | +0.71(+3.37%) |
Aug 25, 2020 | 20.98 | 21.04 | 20.53 | 20.98 | 65,255 | -0.13(-0.60%) |
Aug 24, 2020 | 21.58 | 21.58 | 21.11 | 21.11 | 68,370 | -0.10(-0.47%) |
Aug 21, 2020 | 21.36 | 21.36 | 20.83 | 21.21 | 54,654 | -0.47(-2.15%) |
Aug 20, 2020 | 21.28 | 21.71 | 21.22 | 21.68 | 46,344 | +0.30(+1.42%) |
Aug 19, 2020 | 21.96 | 22.10 | 21.28 | 21.37 | 120,404 | -0.91(-4.07%) |
Aug 18, 2020 | 22.92 | 22.92 | 21.88 | 22.28 | 255,519 | -0.18(-0.81%) |
Aug 17, 2020 | 21.99 | 22.48 | 21.82 | 22.46 | 93,482 | +1.28(+6.03%) |
Aug 14, 2020 | 21.41 | 21.52 | 20.84 | 21.18 | 38,202 | -0.11(-0.51%) |
Aug 13, 2020 | 20.88 | 21.46 | 20.74 | 21.29 | 113,343 | +0.87(+4.26%) |
Aug 12, 2020 | 20.86 | 21.23 | 20.42 | 20.42 | 151,962 | +0.01(+0.04%) |
Aug 11, 2020 | 20.99 | 21.14 | 20.19 | 20.41 | 404,034 | -1.64(-7.43%) |
Aug 10, 2020 | 22.42 | 23.01 | 22.04 | 22.05 | 130,287 | -0.24(-1.06%) |
Aug 07, 2020 | 22.72 | 22.81 | 22.05 | 22.29 | 161,203 | -0.97(-4.17%) |
Aug 06, 2020 | 24.10 | 24.10 | 22.93 | 23.26 | 199,879 | -0.38(-1.61%) |
Aug 05, 2020 | 23.87 | 24.25 | 23.38 | 23.64 | 135,572 | +0.35(+1.52%) |
Aug 04, 2020 | 22.34 | 23.38 | 22.22 | 23.29 | 116,701 | +0.95(+4.25%) |
Aug 03, 2020 | 22.56 | 22.73 | 21.98 | 22.34 | 159,958 | -0.22(-1.00%) |
Jul 31, 2020 | 22.49 | 22.63 | 22.27 | 22.56 | 126,754 | +0.63(+2.89%) |
Jul 30, 2020 | 22.20 | 22.42 | 21.58 | 21.93 | 166,714 | -0.98(-4.27%) |
Jul 29, 2020 | 23.19 | 23.20 | 22.42 | 22.90 | 170,070 | -0.30(-1.29%) |
Jul 28, 2020 | 23.00 | 23.38 | 22.73 | 23.20 | 153,092 | -0.13(-0.54%) |
Jul 27, 2020 | 23.34 | 23.61 | 23.06 | 23.33 | 344,272 | +1.04(+4.67%) |
Jul 24, 2020 | 21.83 | 22.32 | 21.78 | 22.29 | 123,000 | +0.78(+3.62%) |
Jul 23, 2020 | 22.06 | 22.32 | 21.16 | 21.51 | 180,506 | -0.57(-2.58%) |
Jul 22, 2020 | 22.12 | 22.26 | 21.82 | 22.08 | 150,900 | +0.39(+1.80%) |
Jul 21, 2020 | 22.14 | 22.40 | 21.56 | 21.69 | 194,367 | +0.31(+1.44%) |
Jul 20, 2020 | 21.08 | 21.48 | 20.94 | 21.38 | 179,644 | +0.64(+3.10%) |
Jul 17, 2020 | 20.22 | 20.75 | 20.19 | 20.74 | 120,460 | +0.73(+3.67%) |
Jul 16, 2020 | 20.24 | 20.38 | 19.83 | 20.01 | 77,400 | -0.25(-1.25%) |
Jul 15, 2020 | 20.12 | 20.28 | 19.76 | 20.26 | 90,547 | +0.13(+0.63%) |
Jul 14, 2020 | 19.40 | 20.26 | 19.15 | 20.13 | 75,896 | +0.72(+3.73%) |
Jul 13, 2020 | 20.54 | 20.73 | 19.36 | 19.41 | 182,977 | -0.77(-3.82%) |
Jul 10, 2020 | 20.41 | 20.42 | 19.95 | 20.18 | 174,231 | -0.06(-0.31%) |
Jul 09, 2020 | 20.61 | 20.65 | 19.79 | 20.24 | 128,015 | -0.13(-0.62%) |
Jul 08, 2020 | 19.98 | 20.41 | 19.92 | 20.37 | 134,581 | +0.76(+3.88%) |
Jul 07, 2020 | 19.02 | 19.69 | 18.93 | 19.61 | 114,375 | +0.53(+2.80%) |
Jul 06, 2020 | 19.16 | 19.26 | 18.79 | 19.07 | 112,498 | +0.07(+0.38%) |
Jul 02, 2020 | 18.78 | 19.15 | 18.69 | 19.00 | 210,226 | +0.19(+1.01%) |
Jul 01, 2020 | 18.93 | 18.95 | 18.40 | 18.81 | 87,356 | -0.09(-0.48%) |
Jun 30, 2020 | 18.29 | 18.94 | 18.12 | 18.90 | 103,851 | +0.59(+3.21%) |
Jun 29, 2020 | 18.15 | 18.35 | 18.04 | 18.31 | 53,730 | +0.27(+1.51%) |
Jun 26, 2020 | 17.85 | 18.12 | 17.47 | 18.04 | 70,001 | +0.09(+0.50%) |
Jun 25, 2020 | 17.86 | 18.65 | 17.61 | 17.95 | 563,842 | +0.10(+0.56%) |
Jun 24, 2020 | 18.56 | 18.56 | 17.62 | 17.85 | 165,752 | -0.53(-2.86%) |
Jun 23, 2020 | 18.39 | 18.68 | 18.34 | 18.38 | 121,932 | +0.25(+1.39%) |
Jun 22, 2020 | 17.72 | 18.26 | 17.72 | 18.12 | 125,384 | +0.77(+4.44%) |
Jun 19, 2020 | 16.92 | 17.49 | 16.84 | 17.35 | 82,036 | +0.67(+4.02%) |
Jun 18, 2020 | 16.81 | 16.91 | 16.59 | 16.68 | 28,854 | -0.17(-1.03%) |
Jun 17, 2020 | 16.87 | 17.06 | 16.72 | 16.86 | 60,085 | -0.04(-0.26%) |
Jun 16, 2020 | 17.29 | 17.48 | 16.86 | 16.90 | 58,033 | -0.38(-2.20%) |
Jun 15, 2020 | 16.49 | 17.33 | 16.18 | 17.28 | 158,889 | +0.37(+2.20%) |
Jun 12, 2020 | 17.52 | 17.58 | 16.81 | 16.91 | 60,727 | -0.08(-0.48%) |
Jun 11, 2020 | 17.75 | 18.08 | 16.80 | 16.99 | 144,852 | -0.88(-4.94%) |
Jun 10, 2020 | 17.27 | 17.94 | 16.98 | 17.87 | 101,687 | +0.79(+4.64%) |
Jun 09, 2020 | 17.16 | 17.53 | 17.00 | 17.08 | 87,495 | -0.00(-0.00%) |
Jun 08, 2020 | 16.90 | 17.12 | 16.82 | 17.08 | 72,512 | +0.24(+1.45%) |
Jun 05, 2020 | 16.91 | 16.96 | 16.50 | 16.84 | 158,111 | -0.42(-2.41%) |
Jun 04, 2020 | 17.24 | 17.46 | 17.14 | 17.25 | 183,217 | +0.22(+1.28%) |
Jun 03, 2020 | 17.20 | 17.34 | 16.76 | 17.04 | 120,896 | -0.67(-3.79%) |
Jun 02, 2020 | 18.47 | 18.50 | 17.69 | 17.71 | 103,046 | -0.62(-3.36%) |
Jun 01, 2020 | 18.11 | 18.32 | 18.04 | 18.32 | 86,569 | +0.38(+2.12%) |
May 29, 2020 | 17.98 | 18.20 | 17.89 | 17.94 | 85,790 | +0.33(+1.85%) |
May 28, 2020 | 17.93 | 18.14 | 17.50 | 17.62 | 103,762 | +0.06(+0.36%) |
May 27, 2020 | 17.09 | 17.55 | 16.94 | 17.55 | 201,019 | +0.03(+0.16%) |
May 26, 2020 | 18.19 | 18.19 | 17.47 | 17.53 | 107,869 | -0.78(-4.26%) |
May 22, 2020 | 18.43 | 18.66 | 18.23 | 18.30 | 34,669 | +0.01(+0.05%) |
May 21, 2020 | 18.50 | 18.66 | 17.85 | 18.29 | 89,076 | -0.46(-2.46%) |
May 20, 2020 | 18.95 | 18.97 | 18.66 | 18.76 | 130,434 | +0.00(+0.00%) |
May 19, 2020 | 18.30 | 18.88 | 18.30 | 18.76 | 136,309 | +0.62(+3.45%) |
May 18, 2020 | 18.73 | 18.78 | 18.01 | 18.13 | 135,162 | -0.14(-0.74%) |
May 15, 2020 | 17.68 | 18.28 | 17.67 | 18.27 | 110,413 | +0.95(+5.46%) |
May 14, 2020 | 16.85 | 17.45 | 16.77 | 17.32 | 56,543 | +0.48(+2.87%) |
May 13, 2020 | 16.96 | 17.21 | 16.48 | 16.84 | 68,252 | +0.04(+0.22%) |
May 12, 2020 | 16.97 | 17.39 | 16.71 | 16.80 | 45,231 | -0.02(-0.11%) |
May 11, 2020 | 17.20 | 17.21 | 16.66 | 16.82 | 71,351 | -0.35(-2.07%) |
May 08, 2020 | 17.31 | 17.59 | 17.08 | 17.17 | 83,693 | -0.18(-1.03%) |
May 07, 2020 | 16.76 | 17.51 | 16.68 | 17.35 | 103,672 | +0.81(+4.87%) |
May 06, 2020 | 16.71 | 16.82 | 16.41 | 16.55 | 51,951 | -0.37(-2.20%) |
May 05, 2020 | 16.62 | 17.04 | 16.48 | 16.92 | 85,788 | +0.24(+1.41%) |
May 04, 2020 | 16.73 | 16.87 | 16.48 | 16.68 | 107,727 | +0.12(+0.71%) |
May 01, 2020 | 15.68 | 16.60 | 15.63 | 16.57 | 154,467 | +0.67(+4.22%) |
Apr 30, 2020 | 16.57 | 16.76 | 15.89 | 15.89 | 167,098 | -0.91(-5.39%) |
Apr 29, 2020 | 16.33 | 16.82 | 16.25 | 16.80 | 113,293 | +0.47(+2.88%) |
Apr 28, 2020 | 16.40 | 16.40 | 16.03 | 16.33 | 242,897 | -0.06(-0.39%) |
Apr 27, 2020 | 16.46 | 16.46 | 16.04 | 16.39 | 67,344 | +0.11(+0.67%) |
Apr 24, 2020 | 16.36 | 16.43 | 15.72 | 16.28 | 143,095 | +0.26(+1.64%) |
Apr 23, 2020 | 15.51 | 16.56 | 15.51 | 16.02 | 191,107 | +0.65(+4.24%) |
Apr 22, 2020 | 14.88 | 15.38 | 14.88 | 15.37 | 124,061 | +1.00(+6.93%) |
Apr 21, 2020 | 14.72 | 14.72 | 14.04 | 14.37 | 124,454 | -0.14(-0.94%) |
Apr 20, 2020 | 14.16 | 14.73 | 14.14 | 14.51 | 94,067 | +0.42(+2.96%) |
Apr 17, 2020 | 14.24 | 14.48 | 14.04 | 14.09 | 111,848 | -0.45(-3.11%) |
Apr 16, 2020 | 14.21 | 14.86 | 14.21 | 14.55 | 51,721 | +0.35(+2.49%) |
Apr 15, 2020 | 14.12 | 14.39 | 13.92 | 14.19 | 69,975 | -0.34(-2.31%) |
Apr 14, 2020 | 14.90 | 15.40 | 14.18 | 14.53 | 126,530 | -0.06(-0.43%) |
Apr 13, 2020 | 13.58 | 14.67 | 13.05 | 14.59 | 215,039 | +1.11(+8.27%) |
Apr 09, 2020 | 12.82 | 13.66 | 12.81 | 13.48 | 191,125 | +1.15(+9.29%) |
Apr 08, 2020 | 12.31 | 12.45 | 12.19 | 12.33 | 45,815 | +0.15(+1.25%) |
Apr 07, 2020 | 12.51 | 12.64 | 12.03 | 12.18 | 93,103 | -0.20(-1.63%) |
Apr 06, 2020 | 12.20 | 12.45 | 12.05 | 12.38 | 55,652 | +0.61(+5.15%) |
Apr 03, 2020 | 12.00 | 12.19 | 11.68 | 11.77 | 75,301 | -0.14(-1.22%) |
Apr 02, 2020 | 11.69 | 12.15 | 11.67 | 11.92 | 54,222 | +0.56(+4.94%) |
Apr 01, 2020 | 10.90 | 11.48 | 10.90 | 11.36 | 86,905 | +0.33(+2.96%) |
Mar 31, 2020 | 10.96 | 11.43 | 10.96 | 11.03 | 58,596 | -0.02(-0.16%) |
Mar 30, 2020 | 11.33 | 11.77 | 10.93 | 11.05 | 89,463 | -0.48(-4.16%) |
Mar 27, 2020 | 12.14 | 12.30 | 11.43 | 11.53 | 65,143 | -0.94(-7.55%) |
Mar 26, 2020 | 13.01 | 13.13 | 11.99 | 12.47 | 87,655 | -0.09(-0.72%) |
Mar 25, 2020 | 11.98 | 12.86 | 11.78 | 12.56 | 101,292 | +0.56(+4.68%) |
Mar 24, 2020 | 11.75 | 12.45 | 11.37 | 12.00 | 165,072 | +1.59(+15.32%) |
Mar 23, 2020 | 9.972 | 10.71 | 9.972 | 10.41 | 197,869 | +0.58(+5.90%) |
Mar 20, 2020 | 10.87 | 10.87 | 9.738 | 9.827 | 54,212 | -0.47(-4.57%) |
Mar 19, 2020 | 10.35 | 11.36 | 9.211 | 10.30 | 245,092 | -0.16(-1.56%) |
Mar 18, 2020 | 11.20 | 12.07 | 10.22 | 10.46 | 135,069 | -1.13(-9.77%) |
Mar 17, 2020 | 9.745 | 11.96 | 9.745 | 11.59 | 218,361 | +1.59(+15.94%) |
Mar 16, 2020 | 8.369 | 10.51 | 8.115 | 9.999 | 243,075 | +0.07(+0.73%) |
Mar 13, 2020 | 12.30 | 12.30 | 9.464 | 9.926 | 125,650 | -1.10(-10.02%) |
Mar 12, 2020 | 10.72 | 11.72 | 10.32 | 11.03 | 162,838 | -1.32(-10.70%) |
Mar 11, 2020 | 13.28 | 13.51 | 12.35 | 12.35 | 93,228 | -1.15(-8.52%) |
Mar 10, 2020 | 13.64 | 13.83 | 13.05 | 13.50 | 53,697 | -0.11(-0.80%) |
Mar 09, 2020 | 13.94 | 14.11 | 13.35 | 13.61 | 126,977 | -1.00(-6.82%) |
Mar 06, 2020 | 15.04 | 15.27 | 14.39 | 14.61 | 178,979 | -0.34(-2.24%) |
Mar 05, 2020 | 14.87 | 14.99 | 14.69 | 14.94 | 97,682 | +0.22(+1.48%) |
Mar 04, 2020 | 14.87 | 14.97 | 14.39 | 14.73 | 43,534 | +0.14(+0.93%) |
Mar 03, 2020 | 14.30 | 15.09 | 14.09 | 14.59 | 179,380 | +0.62(+4.41%) |
Mar 02, 2020 | 14.02 | 14.03 | 13.75 | 13.97 | 97,775 | +0.50(+3.70%) |
Feb 28, 2020 | 14.02 | 14.07 | 12.96 | 13.48 | 404,995 | -1.28(-8.66%) |
Feb 27, 2020 | 16.01 | 16.01 | 14.72 | 14.75 | 189,762 | -1.10(-6.97%) |
Feb 26, 2020 | 15.85 | 15.99 | 15.64 | 15.86 | 72,355 | -0.03(-0.17%) |
Feb 25, 2020 | 16.11 | 16.48 | 15.86 | 15.89 | 158,417 | -0.34(-2.12%) |
Feb 24, 2020 | 16.85 | 16.85 | 16.04 | 16.23 | 216,838 | -0.00(-0.00%) |
Feb 21, 2020 | 16.15 | 16.29 | 16.03 | 16.23 | 186,929 | +0.44(+2.81%) |
Feb 20, 2020 | 15.79 | 15.88 | 15.67 | 15.79 | 106,338 | +0.01(+0.06%) |
Feb 19, 2020 | 15.49 | 15.80 | 15.49 | 15.78 | 101,075 | +0.33(+2.11%) |
Feb 18, 2020 | 15.08 | 15.47 | 15.01 | 15.45 | 120,575 | +0.50(+3.33%) |
Feb 14, 2020 | 14.86 | 15.03 | 14.86 | 14.95 | 56,531 | +0.09(+0.61%) |
Feb 13, 2020 | 14.94 | 14.94 | 14.84 | 14.86 | 70,696 | +0.02(+0.12%) |
Feb 12, 2020 | 14.89 | 14.94 | 14.81 | 14.84 | 26,740 | -0.09(-0.61%) |
Feb 11, 2020 | 14.77 | 14.93 | 14.77 | 14.93 | 22,630 | +0.10(+0.67%) |
Feb 10, 2020 | 14.71 | 14.92 | 14.64 | 14.84 | 87,028 | +0.15(+1.05%) |
Feb 07, 2020 | 14.94 | 14.94 | 14.64 | 14.68 | 70,774 | -0.25(-1.70%) |
Feb 06, 2020 | 14.78 | 14.98 | 14.72 | 14.93 | 40,318 | +0.17(+1.17%) |
Feb 05, 2020 | 14.72 | 14.89 | 14.72 | 14.76 | 32,113 | -0.03(-0.18%) |
Feb 04, 2020 | 14.74 | 14.99 | 14.72 | 14.79 | 45,826 | -0.15(-0.97%) |
Feb 03, 2020 | 15.22 | 15.32 | 14.93 | 14.93 | 57,140 | -0.39(-2.54%) |
Jan 31, 2020 | 15.22 | 15.48 | 15.22 | 15.32 | 56,973 | +0.18(+1.20%) |
Jan 30, 2020 | 15.22 | 15.22 | 15.09 | 15.14 | 42,194 | -0.05(-0.30%) |
Jan 29, 2020 | 14.97 | 15.22 | 14.94 | 15.19 | 79,639 | +0.22(+1.45%) |
Jan 28, 2020 | 15.21 | 15.22 | 14.94 | 14.97 | 77,084 | -0.30(-1.96%) |
Jan 27, 2020 | 15.57 | 15.62 | 15.26 | 15.27 | 100,993 | -0.14(-0.88%) |
Jan 24, 2020 | 15.22 | 15.46 | 15.22 | 15.41 | 73,093 | +0.12(+0.77%) |
Jan 23, 2020 | 15.39 | 15.51 | 15.23 | 15.29 | 101,284 | -0.13(-0.82%) |
Jan 22, 2020 | 15.48 | 15.48 | 15.35 | 15.41 | 52,077 | -0.08(-0.53%) |
Jan 21, 2020 | 15.26 | 15.52 | 15.13 | 15.50 | 209,468 | +0.18(+1.18%) |
Jan 17, 2020 | 15.51 | 15.51 | 15.31 | 15.32 | 53,660 | -0.11(-0.70%) |
Jan 16, 2020 | 15.41 | 15.50 | 15.26 | 15.42 | 57,284 | +0.03(+0.18%) |
Jan 15, 2020 | 15.31 | 15.53 | 15.17 | 15.40 | 69,024 | +0.14(+0.89%) |
Jan 14, 2020 | 14.95 | 15.31 | 14.94 | 15.26 | 53,807 | +0.23(+1.51%) |
Jan 13, 2020 | 15.28 | 15.32 | 15.03 | 15.03 | 111,924 | -0.35(-2.30%) |
Jan 10, 2020 | 15.19 | 15.51 | 15.19 | 15.39 | 76,405 | +0.22(+1.43%) |
Jan 09, 2020 | 15.22 | 15.31 | 15.12 | 15.17 | 111,054 | -0.06(-0.42%) |
Jan 08, 2020 | 15.99 | 16.03 | 15.22 | 15.23 | 174,737 | -0.77(-4.81%) |
Jan 07, 2020 | 15.71 | 16.05 | 15.71 | 16.00 | 94,766 | +0.29(+1.84%) |
Jan 06, 2020 | 16.09 | 16.12 | 15.67 | 15.71 | 97,676 | -0.01(-0.06%) |
Jan 03, 2020 | 16.30 | 16.30 | 15.70 | 15.72 | 129,404 | -0.13(-0.80%) |
Jan 02, 2020 | 16.12 | 16.12 | 15.85 | 15.85 | 134,781 | -0.05(-0.34%) |
Dec 31, 2019 | 15.99 | 16.03 | 15.85 | 15.90 | 195,210 | +0.05(+0.29%) |
Dec 30, 2019 | 15.68 | 15.89 | 15.61 | 15.86 | 150,181 | +0.29(+1.86%) |
Dec 27, 2019 | 15.69 | 15.78 | 15.56 | 15.57 | 208,239 | -0.16(-1.04%) |
Dec 26, 2019 | 15.58 | 15.84 | 15.58 | 15.73 | 193,115 | +0.33(+2.12%) |
Dec 24, 2019 | 15.03 | 15.43 | 14.92 | 15.41 | 141,328 | +0.49(+3.28%) |
Dec 23, 2019 | 14.44 | 14.93 | 14.44 | 14.92 | 80,364 | +0.50(+3.50%) |
Dec 20, 2019 | 14.65 | 14.72 | 14.39 | 14.41 | 71,671 | -0.20(-1.36%) |
Dec 19, 2019 | 14.76 | 14.76 | 14.49 | 14.61 | 109,888 | -0.03(-0.19%) |
Dec 18, 2019 | 14.61 | 14.69 | 14.58 | 14.64 | 106,983 | -0.03(-0.18%) |
Dec 17, 2019 | 14.65 | 14.78 | 14.65 | 14.66 | 129,912 | +0.03(+0.19%) |
Dec 16, 2019 | 14.80 | 14.81 | 14.62 | 14.64 | 30,402 | -0.11(-0.74%) |
Dec 13, 2019 | 14.69 | 14.81 | 14.68 | 14.75 | 29,420 | +0.01(+0.06%) |
Dec 12, 2019 | 14.92 | 15.12 | 14.65 | 14.74 | 24,350 | -0.08(-0.55%) |
Dec 11, 2019 | 14.52 | 14.90 | 14.52 | 14.82 | 52,566 | +0.35(+2.44%) |
Dec 10, 2019 | 14.43 | 14.55 | 14.35 | 14.47 | 72,904 | +0.07(+0.51%) |
Dec 09, 2019 | 14.50 | 14.50 | 14.33 | 14.39 | 23,222 | -0.07(-0.51%) |
Dec 06, 2019 | 14.54 | 14.61 | 14.47 | 14.47 | 68,242 | -0.34(-2.32%) |
Dec 05, 2019 | 14.59 | 14.94 | 14.59 | 14.81 | 31,933 | +0.12(+0.80%) |
Dec 04, 2019 | 14.74 | 14.76 | 14.56 | 14.69 | 24,426 | -0.05(-0.37%) |
Dec 03, 2019 | 14.58 | 14.86 | 14.57 | 14.75 | 69,734 | +0.37(+2.58%) |
Dec 02, 2019 | 14.38 | 14.44 | 14.30 | 14.38 | 42,135 | -0.07(-0.46%) |
Nov 29, 2019 | 14.28 | 14.46 | 14.28 | 14.44 | 24,443 | +0.20(+1.42%) |
Nov 27, 2019 | 14.12 | 14.27 | 14.10 | 14.24 | 30,305 | +0.04(+0.28%) |
Nov 26, 2019 | 13.92 | 14.20 | 13.92 | 14.20 | 43,295 | +0.28(+1.98%) |
Nov 25, 2019 | 13.94 | 14.05 | 13.85 | 13.92 | 26,512 | -0.02(-0.13%) |
Nov 22, 2019 | 14.13 | 14.13 | 13.94 | 13.94 | 54,970 | -0.13(-0.90%) |
Nov 21, 2019 | 14.33 | 14.40 | 14.02 | 14.07 | 56,419 | -0.26(-1.83%) |
Nov 20, 2019 | 14.16 | 14.38 | 14.16 | 14.33 | 17,149 | +0.16(+1.15%) |
Nov 19, 2019 | 14.23 | 14.44 | 14.09 | 14.17 | 22,972 | -0.05(-0.32%) |
Nov 18, 2019 | 14.05 | 14.31 | 14.05 | 14.21 | 33,833 | +0.12(+0.83%) |
Nov 15, 2019 | 14.08 | 14.36 | 14.08 | 14.10 | 44,462 | -0.10(-0.70%) |
Nov 14, 2019 | 14.16 | 14.26 | 14.06 | 14.19 | 37,636 | +0.09(+0.64%) |
Nov 13, 2019 | 14.00 | 14.15 | 13.95 | 14.10 | 46,070 | +0.20(+1.43%) |
Nov 12, 2019 | 13.78 | 13.98 | 13.69 | 13.91 | 38,472 | +0.14(+0.98%) |
Nov 11, 2019 | 13.83 | 13.88 | 13.70 | 13.77 | 57,885 | -0.06(-0.46%) |
Nov 08, 2019 | 13.81 | 14.00 | 13.74 | 13.83 | 34,287 | -0.18(-1.29%) |
Nov 07, 2019 | 14.33 | 14.33 | 13.89 | 14.01 | 194,678 | -0.40(-2.76%) |
Nov 06, 2019 | 14.44 | 14.50 | 14.27 | 14.41 | 42,843 | +0.05(+0.31%) |
Nov 05, 2019 | 14.56 | 14.56 | 14.29 | 14.37 | 83,559 | -0.37(-2.52%) |
Nov 04, 2019 | 14.88 | 14.93 | 14.71 | 14.74 | 39,774 | -0.23(-1.51%) |
Nov 01, 2019 | 14.72 | 14.96 | 14.71 | 14.96 | 59,062 | +0.16(+1.10%) |
Oct 31, 2019 | 14.64 | 14.95 | 14.64 | 14.80 | 149,090 | +0.33(+2.26%) |
Oct 30, 2019 | 14.56 | 14.61 | 14.13 | 14.47 | 121,171 | -0.07(-0.51%) |
Oct 29, 2019 | 14.42 | 14.63 | 14.29 | 14.55 | 63,474 | +0.06(+0.44%) |
Oct 28, 2019 | 14.63 | 14.63 | 14.44 | 14.48 | 87,899 | -0.17(-1.17%) |
Oct 25, 2019 | 14.80 | 14.98 | 14.51 | 14.66 | 110,161 | +0.14(+1.00%) |
Oct 24, 2019 | 14.20 | 14.58 | 14.20 | 14.51 | 66,438 | +0.36(+2.56%) |
Oct 23, 2019 | 14.18 | 14.25 | 14.11 | 14.15 | 20,928 | +0.11(+0.77%) |
Oct 22, 2019 | 14.07 | 14.10 | 13.89 | 14.04 | 54,149 | -0.01(-0.06%) |
Oct 21, 2019 | 14.41 | 14.41 | 14.00 | 14.05 | 51,643 | -0.24(-1.65%) |
Oct 18, 2019 | 14.27 | 14.35 | 14.21 | 14.29 | 17,033 | +0.05(+0.38%) |
Oct 17, 2019 | 13.91 | 14.36 | 13.91 | 14.23 | 28,407 | +0.25(+1.81%) |
Oct 16, 2019 | 13.82 | 14.00 | 13.79 | 13.98 | 68,895 | +0.30(+2.18%) |
Oct 15, 2019 | 14.12 | 14.17 | 13.67 | 13.68 | 70,369 | -0.52(-3.69%) |
Oct 14, 2019 | 14.19 | 14.32 | 14.11 | 14.20 | 98,574 | -0.04(-0.25%) |
Oct 11, 2019 | 14.43 | 14.44 | 14.10 | 14.24 | 57,956 | -0.29(-1.99%) |
Oct 10, 2019 | 14.46 | 14.61 | 14.27 | 14.53 | 114,426 | +0.01(+0.06%) |
Oct 09, 2019 | 14.73 | 14.76 | 14.49 | 14.52 | 24,816 | -0.12(-0.80%) |
Oct 08, 2019 | 14.72 | 14.72 | 14.41 | 14.64 | 81,167 | +0.26(+1.82%) |
Oct 07, 2019 | 14.47 | 14.63 | 14.35 | 14.38 | 31,071 | -0.14(-1.00%) |
Oct 04, 2019 | 14.10 | 14.53 | 14.10 | 14.52 | 45,568 | +0.37(+2.62%) |
Oct 03, 2019 | 14.25 | 14.55 | 14.13 | 14.15 | 129,944 | -0.05(-0.32%) |
Oct 02, 2019 | 14.10 | 14.28 | 14.00 | 14.19 | 76,646 | +0.20(+1.42%) |