Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.37 | 12.94 | 12.37 | 12.72 | 521,327 | +0.38(+3.12%) |
Sep 29, 2020 | 12.40 | 12.70 | 12.30 | 12.34 | 498,616 | -0.06(-0.48%) |
Sep 28, 2020 | 12.98 | 13.06 | 12.38 | 12.40 | 640,096 | -0.54(-4.17%) |
Sep 25, 2020 | 13.28 | 13.42 | 12.91 | 12.94 | 444,000 | -0.40(-3.00%) |
Sep 24, 2020 | 13.80 | 13.80 | 13.14 | 13.34 | 418,480 | -0.39(-2.84%) |
Sep 23, 2020 | 14.11 | 14.19 | 13.71 | 13.73 | 416,410 | -0.43(-3.04%) |
Sep 22, 2020 | 14.15 | 14.37 | 13.99 | 14.16 | 279,941 | +0.01(+0.07%) |
Sep 21, 2020 | 14.44 | 14.46 | 13.89 | 14.15 | 330,060 | -0.38(-2.62%) |
Sep 18, 2020 | 14.83 | 14.84 | 14.23 | 14.53 | 706,000 | -0.24(-1.62%) |
Sep 17, 2020 | 15.00 | 15.03 | 14.55 | 14.77 | 387,920 | -0.34(-2.25%) |
Sep 16, 2020 | 15.30 | 15.32 | 15.02 | 15.11 | 390,583 | -0.14(-0.92%) |
Sep 15, 2020 | 15.63 | 15.66 | 15.22 | 15.25 | 444,611 | -0.25(-1.61%) |
Sep 14, 2020 | 15.11 | 15.69 | 14.96 | 15.50 | 555,316 | +0.59(+3.96%) |
Sep 11, 2020 | 15.25 | 15.28 | 14.78 | 14.91 | 396,400 | -0.20(-1.32%) |
Sep 10, 2020 | 15.64 | 15.93 | 15.07 | 15.11 | 325,994 | -0.49(-3.14%) |
Sep 09, 2020 | 15.57 | 15.94 | 15.50 | 15.60 | 224,935 | +0.13(+0.84%) |
Sep 08, 2020 | 15.12 | 15.84 | 14.92 | 15.47 | 345,717 | +0.23(+1.51%) |
Sep 04, 2020 | 15.91 | 15.91 | 14.75 | 15.24 | 335,400 | -0.54(-3.42%) |
Sep 03, 2020 | 15.72 | 16.06 | 15.54 | 15.78 | 382,678 | +0.02(+0.13%) |
Sep 02, 2020 | 15.05 | 15.83 | 15.05 | 15.76 | 370,006 | +0.68(+4.51%) |
Sep 01, 2020 | 15.47 | 15.68 | 15.01 | 15.08 | 345,198 | -0.42(-2.71%) |
Aug 31, 2020 | 15.14 | 15.65 | 15.14 | 15.50 | 349,800 | +0.13(+0.85%) |
Aug 28, 2020 | 15.10 | 15.38 | 15.04 | 15.37 | 199,700 | +0.26(+1.72%) |
Aug 27, 2020 | 15.32 | 15.40 | 15.03 | 15.11 | 195,033 | -0.21(-1.37%) |
Aug 26, 2020 | 15.51 | 15.64 | 15.21 | 15.32 | 283,808 | -0.26(-1.67%) |
Aug 25, 2020 | 15.35 | 15.68 | 15.15 | 15.58 | 357,921 | +0.16(+1.04%) |
Aug 24, 2020 | 15.80 | 15.83 | 15.34 | 15.42 | 268,681 | -0.42(-2.62%) |
Aug 21, 2020 | 16.24 | 16.33 | 15.65 | 15.84 | 376,400 | -0.50(-3.09%) |
Aug 20, 2020 | 16.15 | 16.39 | 16.00 | 16.34 | 190,298 | +0.08(+0.49%) |
Aug 19, 2020 | 16.58 | 16.70 | 16.23 | 16.26 | 197,286 | -0.27(-1.63%) |
Aug 18, 2020 | 16.84 | 16.99 | 16.27 | 16.53 | 257,913 | -0.36(-2.13%) |
Aug 17, 2020 | 16.30 | 16.96 | 16.22 | 16.89 | 372,286 | +0.60(+3.68%) |
Aug 14, 2020 | 16.79 | 16.85 | 15.92 | 16.29 | 540,400 | -0.58(-3.44%) |
Aug 13, 2020 | 16.99 | 17.20 | 16.66 | 16.87 | 381,073 | -0.14(-0.82%) |
Aug 12, 2020 | 17.55 | 17.84 | 16.98 | 17.01 | 420,766 | -0.42(-2.41%) |
Aug 11, 2020 | 17.50 | 19.13 | 16.72 | 17.43 | 983,855 | +0.21(+1.22%) |
Aug 10, 2020 | 16.96 | 17.74 | 16.88 | 17.22 | 359,166 | +0.27(+1.59%) |
Aug 07, 2020 | 16.99 | 17.16 | 16.75 | 16.95 | 287,000 | -0.03(-0.18%) |
Aug 06, 2020 | 17.10 | 17.31 | 16.93 | 16.98 | 178,790 | -0.22(-1.28%) |
Aug 05, 2020 | 17.33 | 17.45 | 17.02 | 17.20 | 318,339 | -0.03(-0.17%) |
Aug 04, 2020 | 17.05 | 17.43 | 16.92 | 17.23 | 225,717 | +0.09(+0.50%) |
Aug 03, 2020 | 16.47 | 17.21 | 16.25 | 17.14 | 463,696 | +0.70(+4.29%) |
Jul 31, 2020 | 17.00 | 17.00 | 16.21 | 16.44 | 299,000 | -0.51(-3.01%) |
Jul 30, 2020 | 16.70 | 17.06 | 16.56 | 16.95 | 307,037 | +0.06(+0.36%) |
Jul 29, 2020 | 17.00 | 17.18 | 16.80 | 16.89 | 236,857 | -0.15(-0.88%) |
Jul 28, 2020 | 17.25 | 17.42 | 16.85 | 17.04 | 254,627 | -0.32(-1.84%) |
Jul 27, 2020 | 17.26 | 17.48 | 16.86 | 17.36 | 262,073 | +0.21(+1.25%) |
Jul 24, 2020 | 17.52 | 17.52 | 16.85 | 17.14 | 380,100 | -0.48(-2.75%) |
Jul 23, 2020 | 17.75 | 18.15 | 17.52 | 17.63 | 384,178 | -0.02(-0.11%) |
Jul 22, 2020 | 17.57 | 17.78 | 17.36 | 17.65 | 324,049 | +0.03(+0.17%) |
Jul 21, 2020 | 17.93 | 18.08 | 17.52 | 17.62 | 289,560 | -0.24(-1.34%) |
Jul 20, 2020 | 17.82 | 18.05 | 17.72 | 17.86 | 296,253 | +0.10(+0.56%) |
Jul 17, 2020 | 17.70 | 18.10 | 17.66 | 17.76 | 294,900 | +0.08(+0.45%) |
Jul 16, 2020 | 17.50 | 17.71 | 17.32 | 17.68 | 240,205 | -0.24(-1.34%) |
Jul 15, 2020 | 17.78 | 18.18 | 17.55 | 17.92 | 363,344 | +0.38(+2.17%) |
Jul 14, 2020 | 17.47 | 17.97 | 16.91 | 17.54 | 303,675 | +0.01(+0.06%) |
Jul 13, 2020 | 17.72 | 18.81 | 17.53 | 17.53 | 766,465 | -0.10(-0.57%) |
Jul 10, 2020 | 17.65 | 17.85 | 17.38 | 17.63 | 281,900 | -0.01(-0.06%) |
Jul 09, 2020 | 17.71 | 17.88 | 17.35 | 17.64 | 329,121 | -0.09(-0.51%) |
Jul 08, 2020 | 17.53 | 17.91 | 17.34 | 17.73 | 400,449 | +0.23(+1.31%) |
Jul 07, 2020 | 17.46 | 17.88 | 17.33 | 17.50 | 239,422 | -0.07(-0.40%) |
Jul 06, 2020 | 17.69 | 17.95 | 17.45 | 17.57 | 286,654 | +0.05(+0.29%) |
Jul 02, 2020 | 17.90 | 17.98 | 17.24 | 17.52 | 426,900 | -0.18(-1.02%) |
Jul 01, 2020 | 17.10 | 17.94 | 17.01 | 17.70 | 577,139 | +0.60(+3.51%) |
Jun 30, 2020 | 16.78 | 17.18 | 16.46 | 17.10 | 344,868 | +0.32(+1.91%) |
Jun 29, 2020 | 17.09 | 17.40 | 16.57 | 16.78 | 409,808 | -0.25(-1.47%) |
Jun 26, 2020 | 17.30 | 17.35 | 16.58 | 17.03 | 1,099,200 | -0.27(-1.56%) |
Jun 25, 2020 | 16.68 | 17.51 | 16.56 | 17.30 | 413,547 | +0.52(+3.10%) |
Jun 24, 2020 | 17.14 | 17.36 | 16.33 | 16.78 | 485,058 | -0.52(-3.01%) |
Jun 23, 2020 | 17.58 | 17.91 | 17.24 | 17.30 | 740,417 | -0.03(-0.17%) |
Jun 22, 2020 | 16.70 | 17.71 | 16.47 | 17.33 | 761,856 | +0.71(+4.27%) |
Jun 19, 2020 | 16.24 | 16.69 | 16.16 | 16.62 | 679,600 | +0.43(+2.66%) |
Jun 18, 2020 | 15.78 | 16.49 | 15.62 | 16.19 | 575,441 | +0.35(+2.21%) |
Jun 17, 2020 | 15.46 | 16.03 | 15.16 | 15.84 | 671,613 | +0.09(+0.57%) |
Jun 16, 2020 | 15.60 | 15.97 | 15.16 | 15.75 | 567,393 | +0.23(+1.48%) |
Jun 15, 2020 | 14.87 | 15.63 | 14.70 | 15.52 | 600,809 | +0.47(+3.12%) |
Jun 12, 2020 | 15.17 | 15.54 | 14.88 | 15.05 | 564,000 | +0.08(+0.53%) |
Jun 11, 2020 | 16.07 | 16.29 | 14.96 | 14.97 | 730,718 | -1.48(-9.00%) |
Jun 10, 2020 | 16.23 | 16.80 | 16.03 | 16.45 | 568,080 | +0.40(+2.49%) |
Jun 09, 2020 | 16.34 | 16.56 | 15.95 | 16.05 | 268,156 | -0.31(-1.89%) |
Jun 08, 2020 | 15.60 | 16.53 | 15.28 | 16.36 | 465,203 | +0.99(+6.44%) |
Jun 05, 2020 | 15.87 | 16.15 | 15.35 | 15.37 | 522,400 | -0.25(-1.60%) |
Jun 04, 2020 | 15.95 | 16.25 | 15.55 | 15.62 | 476,869 | -0.45(-2.80%) |
Jun 03, 2020 | 15.97 | 16.22 | 15.63 | 16.07 | 370,968 | +0.21(+1.32%) |
Jun 02, 2020 | 15.70 | 15.98 | 15.50 | 15.86 | 622,109 | +0.18(+1.15%) |
Jun 01, 2020 | 15.88 | 16.02 | 15.47 | 15.68 | 402,467 | -0.19(-1.20%) |
May 29, 2020 | 16.31 | 16.50 | 15.49 | 15.87 | 488,300 | -0.37(-2.28%) |
May 28, 2020 | 16.26 | 16.72 | 16.15 | 16.24 | 508,220 | +0.17(+1.06%) |
May 27, 2020 | 16.45 | 16.45 | 15.40 | 16.07 | 501,100 | -0.24(-1.47%) |
May 26, 2020 | 16.76 | 16.91 | 16.30 | 16.31 | 532,253 | -0.15(-0.91%) |
May 22, 2020 | 15.96 | 16.48 | 15.69 | 16.46 | 538,800 | +0.53(+3.33%) |
May 21, 2020 | 15.99 | 16.01 | 15.32 | 15.93 | 518,536 | -0.07(-0.44%) |
May 20, 2020 | 15.60 | 16.00 | 15.45 | 16.00 | 369,517 | +0.76(+4.99%) |
May 19, 2020 | 15.11 | 15.54 | 15.11 | 15.24 | 500,261 | +0.17(+1.13%) |
May 18, 2020 | 15.45 | 15.69 | 15.03 | 15.07 | 433,816 | +0.03(+0.20%) |
May 15, 2020 | 15.00 | 15.19 | 14.79 | 15.04 | 853,300 | -0.04(-0.27%) |
May 14, 2020 | 13.91 | 15.26 | 13.63 | 15.08 | 896,852 | +0.94(+6.65%) |
May 13, 2020 | 15.12 | 15.21 | 14.05 | 14.14 | 684,079 | -0.99(-6.54%) |
May 12, 2020 | 15.96 | 16.05 | 15.02 | 15.13 | 1,489,982 | -0.65(-4.12%) |
May 11, 2020 | 14.05 | 15.99 | 14.05 | 15.78 | 723,711 | +1.61(+11.36%) |
May 08, 2020 | 14.96 | 15.11 | 14.09 | 14.17 | 701,900 | -0.59(-4.00%) |
May 07, 2020 | 15.23 | 15.27 | 14.75 | 14.76 | 318,902 | -0.23(-1.53%) |
May 06, 2020 | 14.64 | 15.29 | 14.45 | 14.99 | 432,653 | +0.36(+2.46%) |
May 05, 2020 | 14.82 | 14.97 | 14.57 | 14.63 | 581,123 | +0.10(+0.69%) |
May 04, 2020 | 14.21 | 14.88 | 14.02 | 14.53 | 410,759 | +0.29(+2.04%) |
May 01, 2020 | 14.59 | 14.75 | 13.87 | 14.24 | 396,400 | -0.58(-3.91%) |
Apr 30, 2020 | 15.66 | 15.80 | 14.82 | 14.82 | 482,382 | -1.06(-6.68%) |
Apr 29, 2020 | 15.89 | 16.24 | 15.44 | 15.88 | 538,569 | +0.30(+1.93%) |
Apr 28, 2020 | 16.50 | 16.50 | 15.55 | 15.58 | 452,717 | -0.59(-3.65%) |
Apr 27, 2020 | 16.00 | 16.63 | 15.98 | 16.17 | 487,285 | +0.33(+2.08%) |
Apr 24, 2020 | 15.74 | 16.04 | 15.54 | 15.84 | 364,400 | +0.16(+1.02%) |
Apr 23, 2020 | 15.74 | 16.40 | 15.57 | 15.68 | 578,611 | -0.03(-0.19%) |
Apr 22, 2020 | 16.20 | 16.44 | 15.29 | 15.71 | 907,557 | +0.29(+1.88%) |
Apr 21, 2020 | 15.84 | 17.15 | 14.34 | 15.42 | 1,697,524 | +0.60(+4.05%) |
Apr 20, 2020 | 14.52 | 15.49 | 14.51 | 14.82 | 387,852 | +0.16(+1.09%) |
Apr 17, 2020 | 14.57 | 14.79 | 14.23 | 14.66 | 342,900 | +0.56(+3.97%) |
Apr 16, 2020 | 14.08 | 14.31 | 13.63 | 14.10 | 308,873 | +0.17(+1.22%) |
Apr 15, 2020 | 14.01 | 14.22 | 13.56 | 13.93 | 343,534 | -0.65(-4.46%) |
Apr 14, 2020 | 14.65 | 14.83 | 14.26 | 14.58 | 330,722 | +0.41(+2.89%) |
Apr 13, 2020 | 13.79 | 14.28 | 13.73 | 14.17 | 389,835 | +0.45(+3.28%) |
Apr 09, 2020 | 14.34 | 14.48 | 13.24 | 13.72 | 662,600 | -0.37(-2.63%) |
Apr 08, 2020 | 13.54 | 14.36 | 13.46 | 14.09 | 393,700 | +0.73(+5.46%) |
Apr 07, 2020 | 13.67 | 13.91 | 13.36 | 13.36 | 284,455 | -0.04(-0.30%) |
Apr 06, 2020 | 13.40 | 13.86 | 12.82 | 13.40 | 537,188 | +0.58(+4.52%) |
Apr 03, 2020 | 12.68 | 13.07 | 12.34 | 12.82 | 429,400 | +0.12(+0.94%) |
Apr 02, 2020 | 12.36 | 12.73 | 11.94 | 12.70 | 367,072 | +0.31(+2.50%) |
Apr 01, 2020 | 12.73 | 12.88 | 12.28 | 12.39 | 347,038 | -0.82(-6.21%) |
Mar 31, 2020 | 13.19 | 13.90 | 12.81 | 13.21 | 381,598 | -0.05(-0.38%) |
Mar 30, 2020 | 12.60 | 13.38 | 12.06 | 13.26 | 371,921 | +0.66(+5.24%) |
Mar 27, 2020 | 13.30 | 13.40 | 12.53 | 12.60 | 424,900 | -0.74(-5.55%) |
Mar 26, 2020 | 12.78 | 13.95 | 12.68 | 13.34 | 493,142 | +0.79(+6.29%) |
Mar 25, 2020 | 12.42 | 12.88 | 11.92 | 12.55 | 435,958 | +0.34(+2.78%) |
Mar 24, 2020 | 11.72 | 12.48 | 11.38 | 12.21 | 533,154 | +1.15(+10.40%) |
Mar 23, 2020 | 10.68 | 11.61 | 10.54 | 11.06 | 643,913 | +0.54(+5.13%) |
Mar 20, 2020 | 10.59 | 11.09 | 10.27 | 10.52 | 562,400 | +0.04(+0.38%) |
Mar 19, 2020 | 9.250 | 10.86 | 8.920 | 10.48 | 717,401 | +1.36(+14.91%) |
Mar 18, 2020 | 10.60 | 10.92 | 8.880 | 9.120 | 725,821 | -2.11(-18.79%) |
Mar 17, 2020 | 10.03 | 11.40 | 9.910 | 11.23 | 691,706 | +1.34(+13.55%) |
Mar 16, 2020 | 10.00 | 11.12 | 9.850 | 9.890 | 629,528 | -1.64(-14.22%) |
Mar 13, 2020 | 11.50 | 12.00 | 10.39 | 11.53 | 708,900 | +0.49(+4.44%) |
Mar 12, 2020 | 12.10 | 12.25 | 11.01 | 11.04 | 858,818 | -2.39(-17.80%) |
Mar 11, 2020 | 13.60 | 13.90 | 13.00 | 13.43 | 679,767 | -0.55(-3.93%) |
Mar 10, 2020 | 14.10 | 14.43 | 13.13 | 13.98 | 569,289 | +0.17(+1.23%) |
Mar 09, 2020 | 14.05 | 14.38 | 13.14 | 13.81 | 560,880 | -1.47(-9.62%) |
Mar 06, 2020 | 15.77 | 15.97 | 15.00 | 15.28 | 566,600 | -0.72(-4.50%) |
Mar 05, 2020 | 15.61 | 16.41 | 15.52 | 16.00 | 439,081 | +0.06(+0.38%) |
Mar 04, 2020 | 14.95 | 16.10 | 14.95 | 15.94 | 447,251 | +1.10(+7.41%) |
Mar 03, 2020 | 15.62 | 16.00 | 14.73 | 14.84 | 373,722 | -0.72(-4.63%) |
Mar 02, 2020 | 15.30 | 15.60 | 14.93 | 15.56 | 711,452 | +0.53(+3.53%) |
Feb 28, 2020 | 13.75 | 15.39 | 12.63 | 15.03 | 885,300 | -0.32(-2.08%) |
Feb 27, 2020 | 15.50 | 15.84 | 14.60 | 15.35 | 1,003,117 | -0.51(-3.22%) |
Feb 26, 2020 | 15.81 | 16.23 | 15.75 | 15.86 | 440,428 | -0.13(-0.81%) |
Feb 25, 2020 | 16.55 | 16.66 | 15.81 | 15.99 | 502,354 | -0.37(-2.26%) |
Feb 24, 2020 | 16.57 | 16.71 | 16.26 | 16.36 | 513,730 | -0.87(-5.05%) |
Feb 21, 2020 | 17.20 | 17.34 | 17.02 | 17.23 | 320,800 | +0.03(+0.17%) |
Feb 20, 2020 | 17.09 | 17.28 | 16.90 | 17.20 | 284,641 | +0.02(+0.12%) |
Feb 19, 2020 | 17.22 | 17.29 | 16.86 | 17.18 | 305,567 | -0.00(-0.03%) |
Feb 18, 2020 | 17.79 | 17.85 | 17.00 | 17.18 | 326,394 | -0.60(-3.35%) |
Feb 14, 2020 | 17.20 | 17.81 | 17.15 | 17.78 | 485,200 | +0.53(+3.07%) |
Feb 13, 2020 | 17.47 | 17.49 | 17.18 | 17.25 | 203,903 | -0.24(-1.37%) |
Feb 12, 2020 | 17.34 | 17.50 | 17.16 | 17.49 | 358,493 | +0.21(+1.22%) |
Feb 11, 2020 | 17.48 | 17.51 | 17.19 | 17.28 | 302,271 | -0.15(-0.89%) |
Feb 10, 2020 | 17.19 | 17.50 | 16.92 | 17.43 | 402,932 | +0.29(+1.66%) |
Feb 07, 2020 | 17.07 | 17.25 | 16.95 | 17.15 | 369,800 | -0.14(-0.81%) |
Feb 06, 2020 | 17.05 | 17.32 | 16.83 | 17.29 | 554,480 | +0.32(+1.89%) |
Feb 05, 2020 | 16.70 | 17.05 | 16.58 | 16.97 | 468,193 | +0.29(+1.74%) |
Feb 04, 2020 | 16.47 | 17.01 | 16.42 | 16.68 | 487,003 | +0.37(+2.27%) |
Feb 03, 2020 | 16.23 | 16.32 | 15.72 | 16.31 | 492,264 | +0.21(+1.30%) |
Jan 31, 2020 | 16.01 | 16.13 | 15.52 | 16.10 | 508,300 | +0.10(+0.63%) |
Jan 30, 2020 | 15.85 | 16.21 | 15.78 | 16.00 | 559,335 | -0.17(-1.05%) |
Jan 29, 2020 | 16.29 | 16.34 | 15.98 | 16.17 | 279,306 | -0.04(-0.25%) |
Jan 28, 2020 | 16.25 | 16.36 | 15.99 | 16.21 | 307,800 | +0.10(+0.62%) |
Jan 27, 2020 | 15.60 | 16.31 | 15.49 | 16.11 | 439,673 | +0.06(+0.37%) |
Jan 24, 2020 | 16.35 | 16.44 | 15.93 | 16.05 | 506,800 | -0.29(-1.77%) |
Jan 23, 2020 | 16.29 | 16.52 | 15.73 | 16.34 | 990,702 | +0.05(+0.31%) |
Jan 22, 2020 | 16.88 | 16.95 | 16.20 | 16.29 | 672,053 | -0.58(-3.44%) |
Jan 21, 2020 | 17.45 | 18.32 | 16.81 | 16.87 | 1,092,361 | -0.43(-2.51%) |
Jan 17, 2020 | 17.05 | 17.36 | 16.93 | 17.30 | 685,000 | +0.41(+2.46%) |
Jan 16, 2020 | 16.85 | 17.25 | 16.81 | 16.89 | 911,287 | +0.09(+0.54%) |
Jan 15, 2020 | 16.23 | 17.00 | 16.11 | 16.80 | 646,203 | +0.62(+3.83%) |
Jan 14, 2020 | 15.95 | 16.32 | 15.70 | 16.18 | 713,575 | +0.32(+2.02%) |
Jan 13, 2020 | 15.70 | 15.90 | 15.23 | 15.86 | 486,414 | +0.15(+0.95%) |
Jan 10, 2020 | 15.48 | 15.95 | 15.48 | 15.71 | 803,600 | +0.34(+2.21%) |
Jan 09, 2020 | 15.20 | 15.75 | 15.05 | 15.37 | 635,920 | +0.36(+2.40%) |
Jan 08, 2020 | 14.95 | 15.09 | 14.79 | 15.01 | 486,118 | -0.01(-0.07%) |
Jan 07, 2020 | 15.24 | 15.40 | 14.84 | 15.02 | 326,472 | -0.17(-1.12%) |
Jan 06, 2020 | 15.00 | 15.36 | 14.77 | 15.19 | 486,130 | +0.13(+0.86%) |
Jan 03, 2020 | 15.35 | 15.58 | 14.78 | 15.06 | 1,148,400 | -0.38(-2.46%) |
Jan 02, 2020 | 16.13 | 16.17 | 15.15 | 15.44 | 933,139 | -0.67(-4.16%) |
Dec 31, 2019 | 16.41 | 16.49 | 15.90 | 16.11 | 703,500 | -0.30(-1.83%) |
Dec 30, 2019 | 16.61 | 16.77 | 16.27 | 16.41 | 985,078 | -0.20(-1.20%) |
Dec 27, 2019 | 16.58 | 16.76 | 16.14 | 16.61 | 582,800 | +0.10(+0.61%) |
Dec 26, 2019 | 17.00 | 17.10 | 16.47 | 16.51 | 489,242 | -0.47(-2.77%) |
Dec 24, 2019 | 17.02 | 17.19 | 16.81 | 16.98 | 542,500 | -0.01(-0.06%) |
Dec 23, 2019 | 16.75 | 17.28 | 16.72 | 16.99 | 1,165,897 | +0.25(+1.49%) |
Dec 20, 2019 | 16.51 | 16.93 | 16.38 | 16.74 | 762,400 | +0.28(+1.70%) |
Dec 19, 2019 | 16.57 | 16.63 | 16.30 | 16.46 | 462,044 | +0.09(+0.55%) |
Dec 18, 2019 | 16.99 | 17.19 | 16.23 | 16.37 | 868,006 | -0.63(-3.71%) |
Dec 17, 2019 | 17.04 | 17.10 | 16.60 | 17.00 | 721,379 | -0.02(-0.12%) |
Dec 16, 2019 | 16.70 | 17.19 | 16.57 | 17.02 | 777,468 | +0.45(+2.72%) |
Dec 13, 2019 | 16.49 | 17.61 | 16.49 | 16.57 | 1,033,100 | +0.17(+1.04%) |
Dec 12, 2019 | 16.46 | 16.72 | 16.20 | 16.40 | 611,511 | +0.05(+0.31%) |
Dec 11, 2019 | 16.90 | 16.90 | 16.27 | 16.35 | 609,435 | -0.52(-3.08%) |
Dec 10, 2019 | 16.34 | 16.93 | 16.16 | 16.87 | 695,622 | +0.61(+3.75%) |
Dec 09, 2019 | 16.72 | 16.88 | 16.10 | 16.26 | 770,903 | -0.49(-2.95%) |
Dec 06, 2019 | 16.20 | 16.87 | 15.86 | 16.75 | 1,208,600 | +0.62(+3.87%) |
Dec 05, 2019 | 16.82 | 17.05 | 16.06 | 16.13 | 1,749,626 | -0.90(-5.28%) |
Dec 04, 2019 | 17.45 | 17.45 | 16.41 | 17.03 | 2,483,305 | -0.32(-1.84%) |
Dec 03, 2019 | 20.69 | 20.70 | 16.82 | 17.35 | 5,656,061 | -8.53(-32.96%) |
Dec 02, 2019 | 25.83 | 25.97 | 25.01 | 25.88 | 625,480 | -0.10(-0.38%) |
Nov 29, 2019 | 25.94 | 26.67 | 25.79 | 25.98 | 322,500 | +0.04(+0.15%) |
Nov 27, 2019 | 24.66 | 25.97 | 24.55 | 25.94 | 582,300 | +1.39(+5.66%) |
Nov 26, 2019 | 24.50 | 25.31 | 24.23 | 24.55 | 659,979 | +0.10(+0.41%) |
Nov 25, 2019 | 24.01 | 24.75 | 24.01 | 24.45 | 705,454 | +0.38(+1.58%) |
Nov 22, 2019 | 23.48 | 24.25 | 23.43 | 24.07 | 575,600 | +0.75(+3.22%) |
Nov 21, 2019 | 22.53 | 23.47 | 22.45 | 23.32 | 543,259 | +0.77(+3.41%) |
Nov 20, 2019 | 22.24 | 23.07 | 22.13 | 22.55 | 773,056 | +0.15(+0.67%) |
Nov 19, 2019 | 21.16 | 22.45 | 21.16 | 22.40 | 709,473 | +1.23(+5.81%) |
Nov 18, 2019 | 21.17 | 21.46 | 20.91 | 21.17 | 317,481 | +0.01(+0.05%) |
Nov 15, 2019 | 21.48 | 22.05 | 21.12 | 21.16 | 386,500 | -0.28(-1.31%) |
Nov 14, 2019 | 21.28 | 21.51 | 21.05 | 21.44 | 264,100 | +0.01(+0.05%) |
Nov 13, 2019 | 21.45 | 21.65 | 21.11 | 21.43 | 268,217 | -0.26(-1.20%) |
Nov 12, 2019 | 21.29 | 21.80 | 21.25 | 21.69 | 456,449 | +0.42(+1.97%) |
Nov 11, 2019 | 21.28 | 21.38 | 20.81 | 21.27 | 413,613 | +0.09(+0.42%) |
Nov 08, 2019 | 20.65 | 21.34 | 20.58 | 21.18 | 602,900 | +0.50(+2.42%) |
Nov 07, 2019 | 19.55 | 20.70 | 19.50 | 20.68 | 377,419 | +1.27(+6.54%) |
Nov 06, 2019 | 20.21 | 20.48 | 18.59 | 19.41 | 598,922 | -1.33(-6.41%) |
Nov 05, 2019 | 20.43 | 20.95 | 20.23 | 20.74 | 351,549 | +0.36(+1.77%) |
Nov 04, 2019 | 21.37 | 21.48 | 20.26 | 20.38 | 545,931 | -0.77(-3.64%) |
Nov 01, 2019 | 20.68 | 21.28 | 20.62 | 21.15 | 383,900 | +0.39(+1.88%) |
Oct 31, 2019 | 20.35 | 20.78 | 20.18 | 20.76 | 351,182 | +0.41(+2.01%) |
Oct 30, 2019 | 20.35 | 20.45 | 20.24 | 20.35 | 229,140 | -0.01(-0.05%) |
Oct 29, 2019 | 20.26 | 20.52 | 20.22 | 20.36 | 240,065 | +0.11(+0.54%) |
Oct 28, 2019 | 20.30 | 20.60 | 20.10 | 20.25 | 272,794 | +0.19(+0.95%) |
Oct 25, 2019 | 19.92 | 20.29 | 19.60 | 20.06 | 294,300 | +0.18(+0.91%) |
Oct 24, 2019 | 19.64 | 19.98 | 19.41 | 19.88 | 398,481 | +0.32(+1.64%) |
Oct 23, 2019 | 19.27 | 19.87 | 19.18 | 19.56 | 352,173 | +0.23(+1.19%) |
Oct 22, 2019 | 19.54 | 19.79 | 19.30 | 19.33 | 395,908 | -0.12(-0.59%) |
Oct 21, 2019 | 19.38 | 19.60 | 19.13 | 19.45 | 299,221 | +0.32(+1.65%) |
Oct 18, 2019 | 19.60 | 19.61 | 18.95 | 19.13 | 396,500 | -0.56(-2.84%) |
Oct 17, 2019 | 19.37 | 19.78 | 19.23 | 19.69 | 298,022 | +0.35(+1.81%) |
Oct 16, 2019 | 19.29 | 19.53 | 19.03 | 19.34 | 321,426 | -0.04(-0.21%) |
Oct 15, 2019 | 18.86 | 19.77 | 18.86 | 19.38 | 400,807 | +0.52(+2.76%) |
Oct 14, 2019 | 18.67 | 19.19 | 18.50 | 18.86 | 358,103 | +0.02(+0.08%) |
Oct 11, 2019 | 18.73 | 18.96 | 18.47 | 18.84 | 435,700 | +0.22(+1.21%) |
Oct 10, 2019 | 18.00 | 18.77 | 18.00 | 18.62 | 609,316 | +0.59(+3.27%) |
Oct 09, 2019 | 18.46 | 18.69 | 17.90 | 18.03 | 520,382 | -0.30(-1.64%) |
Oct 08, 2019 | 18.85 | 18.95 | 17.86 | 18.33 | 656,962 | -0.71(-3.73%) |
Oct 07, 2019 | 19.25 | 19.47 | 19.04 | 19.04 | 479,642 | -0.28(-1.45%) |
Oct 04, 2019 | 19.05 | 19.55 | 18.90 | 19.32 | 555,400 | +0.25(+1.31%) |
Oct 03, 2019 | 18.60 | 19.27 | 18.39 | 19.07 | 627,618 | +0.41(+2.20%) |
Oct 02, 2019 | 17.76 | 18.84 | 17.53 | 18.66 | 979,819 | +0.76(+4.25%) |