Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.40 | 21.50 | 20.89 | 21.32 | 178,237 | +0.00(+0.00%) |
Aug 28, 2020 | 21.45 | 21.70 | 21.26 | 21.32 | 161,500 | +0.06(+0.28%) |
Aug 27, 2020 | 20.75 | 21.44 | 20.09 | 21.26 | 269,112 | +0.58(+2.80%) |
Aug 26, 2020 | 20.51 | 21.18 | 20.21 | 20.68 | 384,688 | +0.15(+0.73%) |
Aug 25, 2020 | 20.22 | 20.68 | 19.80 | 20.53 | 135,111 | +0.35(+1.73%) |
Aug 24, 2020 | 20.35 | 20.65 | 20.00 | 20.18 | 348,701 | -0.13(-0.64%) |
Aug 21, 2020 | 19.57 | 20.37 | 19.42 | 20.31 | 151,300 | +0.60(+3.04%) |
Aug 20, 2020 | 19.31 | 20.10 | 19.21 | 19.71 | 126,362 | +0.20(+1.03%) |
Aug 19, 2020 | 19.43 | 19.95 | 19.21 | 19.51 | 177,054 | +0.11(+0.57%) |
Aug 18, 2020 | 19.47 | 19.89 | 19.25 | 19.40 | 195,106 | +0.02(+0.10%) |
Aug 17, 2020 | 18.64 | 19.87 | 18.61 | 19.38 | 407,188 | +0.86(+4.64%) |
Aug 14, 2020 | 18.95 | 19.93 | 18.30 | 18.52 | 177,400 | -0.35(-1.85%) |
Aug 13, 2020 | 18.31 | 18.97 | 18.22 | 18.87 | 239,951 | +0.54(+2.95%) |
Aug 12, 2020 | 19.68 | 20.15 | 18.20 | 18.33 | 307,700 | -1.49(-7.52%) |
Aug 11, 2020 | 21.24 | 21.88 | 19.20 | 19.82 | 645,845 | -2.75(-12.18%) |
Aug 10, 2020 | 21.23 | 23.36 | 21.23 | 22.57 | 598,435 | +1.55(+7.37%) |
Aug 07, 2020 | 20.59 | 21.57 | 20.29 | 21.02 | 298,900 | +0.35(+1.69%) |
Aug 06, 2020 | 21.00 | 21.12 | 20.06 | 20.67 | 231,167 | -0.28(-1.34%) |
Aug 05, 2020 | 20.99 | 21.08 | 20.74 | 20.95 | 110,165 | -0.04(-0.19%) |
Aug 04, 2020 | 21.00 | 21.13 | 20.72 | 20.99 | 133,436 | -0.02(-0.10%) |
Aug 03, 2020 | 19.49 | 21.34 | 19.49 | 21.01 | 344,135 | +1.68(+8.69%) |
Jul 31, 2020 | 19.45 | 19.85 | 19.14 | 19.33 | 180,900 | -0.04(-0.21%) |
Jul 30, 2020 | 19.20 | 19.50 | 18.94 | 19.37 | 198,775 | -0.14(-0.72%) |
Jul 29, 2020 | 19.15 | 19.67 | 18.79 | 19.51 | 374,595 | +0.37(+1.93%) |
Jul 28, 2020 | 20.06 | 20.17 | 18.90 | 19.14 | 182,527 | -0.92(-4.59%) |
Jul 27, 2020 | 19.59 | 20.09 | 19.55 | 20.06 | 106,984 | +0.50(+2.56%) |
Jul 24, 2020 | 20.39 | 20.39 | 19.44 | 19.56 | 159,000 | -1.01(-4.91%) |
Jul 23, 2020 | 20.66 | 21.02 | 20.18 | 20.57 | 189,977 | +0.05(+0.24%) |
Jul 22, 2020 | 21.30 | 22.25 | 20.43 | 20.52 | 198,164 | -0.91(-4.25%) |
Jul 21, 2020 | 21.23 | 21.59 | 20.75 | 21.43 | 400,696 | +0.42(+2.00%) |
Jul 20, 2020 | 19.74 | 21.13 | 19.74 | 21.01 | 426,093 | +1.46(+7.47%) |
Jul 17, 2020 | 19.51 | 19.86 | 19.50 | 19.55 | 192,900 | +0.04(+0.21%) |
Jul 16, 2020 | 19.62 | 19.80 | 19.04 | 19.51 | 184,183 | -0.43(-2.16%) |
Jul 15, 2020 | 19.62 | 20.05 | 19.40 | 19.94 | 290,152 | +0.72(+3.75%) |
Jul 14, 2020 | 19.33 | 19.38 | 18.33 | 19.22 | 327,127 | -0.18(-0.93%) |
Jul 13, 2020 | 19.75 | 20.91 | 19.17 | 19.40 | 706,925 | -0.02(-0.10%) |
Jul 10, 2020 | 18.55 | 19.98 | 17.88 | 19.42 | 726,800 | +1.51(+8.43%) |
Jul 09, 2020 | 17.65 | 18.10 | 17.57 | 17.91 | 201,267 | -0.08(-0.44%) |
Jul 08, 2020 | 18.03 | 18.10 | 17.60 | 17.99 | 337,337 | +0.41(+2.33%) |
Jul 07, 2020 | 18.03 | 18.42 | 17.57 | 17.58 | 246,037 | -0.50(-2.77%) |
Jul 06, 2020 | 18.79 | 19.95 | 17.79 | 18.08 | 690,209 | +0.10(+0.56%) |
Jul 02, 2020 | 15.79 | 20.42 | 15.64 | 17.98 | 3,725,400 | +1.94(+12.09%) |
Jul 01, 2020 | 16.45 | 16.46 | 15.70 | 16.04 | 115,187 | -0.31(-1.90%) |
Jun 30, 2020 | 15.34 | 16.45 | 15.15 | 16.35 | 221,154 | +1.05(+6.86%) |
Jun 29, 2020 | 15.68 | 15.90 | 15.05 | 15.30 | 128,806 | -0.30(-1.92%) |
Jun 26, 2020 | 16.22 | 16.48 | 15.49 | 15.60 | 232,300 | -0.77(-4.70%) |
Jun 25, 2020 | 16.41 | 16.66 | 16.24 | 16.37 | 119,140 | -0.13(-0.79%) |
Jun 24, 2020 | 16.29 | 16.74 | 16.07 | 16.50 | 128,761 | -0.03(-0.18%) |
Jun 23, 2020 | 16.17 | 16.99 | 16.17 | 16.53 | 238,574 | +0.64(+4.03%) |
Jun 22, 2020 | 16.19 | 16.45 | 15.89 | 15.89 | 168,773 | -0.36(-2.22%) |
Jun 19, 2020 | 16.89 | 16.89 | 16.09 | 16.25 | 481,800 | -0.31(-1.87%) |
Jun 18, 2020 | 16.18 | 17.00 | 16.18 | 16.56 | 203,246 | +0.23(+1.41%) |
Jun 17, 2020 | 17.16 | 17.34 | 16.31 | 16.33 | 222,039 | -0.73(-4.28%) |
Jun 16, 2020 | 16.64 | 17.27 | 16.31 | 17.06 | 102,642 | +0.46(+2.77%) |
Jun 15, 2020 | 14.87 | 16.80 | 14.87 | 16.60 | 295,890 | +1.48(+9.79%) |
Jun 12, 2020 | 15.05 | 15.13 | 14.43 | 15.12 | 137,200 | +0.44(+3.00%) |
Jun 11, 2020 | 15.57 | 15.81 | 14.56 | 14.68 | 189,848 | -1.48(-9.16%) |
Jun 10, 2020 | 16.26 | 16.55 | 15.92 | 16.16 | 105,212 | -0.06(-0.37%) |
Jun 09, 2020 | 16.49 | 16.68 | 16.18 | 16.22 | 89,962 | -0.40(-2.41%) |
Jun 08, 2020 | 16.62 | 17.16 | 16.18 | 16.62 | 129,432 | +0.12(+0.73%) |
Jun 05, 2020 | 16.10 | 16.84 | 15.77 | 16.50 | 149,100 | +0.65(+4.10%) |
Jun 04, 2020 | 15.85 | 16.23 | 15.62 | 15.85 | 99,757 | -0.05(-0.31%) |
Jun 03, 2020 | 16.06 | 16.24 | 15.81 | 15.90 | 92,458 | -0.16(-1.00%) |
Jun 02, 2020 | 16.43 | 16.54 | 15.71 | 16.06 | 197,024 | -0.47(-2.84%) |
Jun 01, 2020 | 16.45 | 16.96 | 16.14 | 16.53 | 202,877 | +0.08(+0.49%) |
May 29, 2020 | 16.69 | 16.69 | 15.72 | 16.45 | 170,600 | -0.17(-1.02%) |
May 28, 2020 | 16.30 | 17.04 | 16.20 | 16.62 | 183,164 | +0.44(+2.72%) |
May 27, 2020 | 16.34 | 16.34 | 15.56 | 16.18 | 176,481 | +0.10(+0.62%) |
May 26, 2020 | 16.27 | 16.28 | 15.78 | 16.08 | 144,678 | +0.03(+0.19%) |
May 22, 2020 | 15.94 | 16.14 | 15.37 | 16.05 | 226,600 | +0.06(+0.38%) |
May 21, 2020 | 16.07 | 16.37 | 15.71 | 15.99 | 118,377 | -0.10(-0.62%) |
May 20, 2020 | 16.90 | 17.28 | 15.97 | 16.09 | 251,905 | -0.38(-2.31%) |
May 19, 2020 | 16.00 | 16.84 | 15.78 | 16.47 | 244,342 | +0.59(+3.72%) |
May 18, 2020 | 15.76 | 16.73 | 15.48 | 15.88 | 282,506 | +0.53(+3.45%) |
May 15, 2020 | 15.79 | 15.89 | 13.76 | 15.35 | 523,200 | +0.78(+5.35%) |
May 14, 2020 | 14.79 | 14.82 | 14.10 | 14.57 | 208,949 | -0.33(-2.21%) |
May 13, 2020 | 15.50 | 15.88 | 14.55 | 14.90 | 378,549 | -0.33(-2.17%) |
May 12, 2020 | 14.97 | 15.65 | 14.51 | 15.23 | 225,402 | +0.34(+2.28%) |
May 11, 2020 | 13.54 | 15.29 | 13.36 | 14.89 | 255,881 | +1.28(+9.40%) |
May 08, 2020 | 13.21 | 13.68 | 13.06 | 13.61 | 131,400 | +0.51(+3.89%) |
May 07, 2020 | 12.88 | 13.44 | 12.68 | 13.10 | 129,505 | +0.58(+4.63%) |
May 06, 2020 | 12.57 | 13.45 | 12.37 | 12.52 | 218,411 | +0.10(+0.81%) |
May 05, 2020 | 11.72 | 12.49 | 11.54 | 12.42 | 179,012 | +0.95(+8.28%) |
May 04, 2020 | 10.58 | 11.55 | 10.30 | 11.47 | 124,894 | +0.93(+8.82%) |
May 01, 2020 | 11.02 | 11.25 | 10.00 | 10.54 | 265,400 | -0.39(-3.57%) |
Apr 30, 2020 | 10.95 | 11.20 | 10.62 | 10.93 | 97,164 | +0.02(+0.18%) |
Apr 29, 2020 | 11.14 | 11.45 | 10.83 | 10.91 | 250,101 | -0.03(-0.27%) |
Apr 28, 2020 | 11.35 | 11.55 | 10.53 | 10.94 | 134,397 | -0.29(-2.58%) |
Apr 27, 2020 | 11.01 | 11.45 | 10.99 | 11.23 | 131,525 | +0.32(+2.93%) |
Apr 24, 2020 | 11.40 | 11.58 | 10.83 | 10.91 | 269,000 | -0.45(-3.96%) |
Apr 23, 2020 | 11.30 | 11.91 | 11.30 | 11.36 | 103,186 | +0.06(+0.53%) |
Apr 22, 2020 | 10.74 | 11.41 | 10.64 | 11.30 | 75,720 | +0.71(+6.70%) |
Apr 21, 2020 | 10.35 | 10.69 | 10.27 | 10.59 | 129,090 | +0.08(+0.76%) |
Apr 20, 2020 | 10.98 | 10.98 | 10.40 | 10.51 | 139,550 | -0.44(-4.02%) |
Apr 17, 2020 | 10.56 | 11.04 | 10.56 | 10.95 | 90,300 | +0.63(+6.10%) |
Apr 16, 2020 | 10.34 | 10.52 | 9.930 | 10.32 | 175,423 | +0.02(+0.19%) |
Apr 15, 2020 | 10.04 | 10.40 | 9.530 | 10.30 | 125,498 | -0.12(-1.15%) |
Apr 14, 2020 | 10.00 | 10.75 | 9.930 | 10.42 | 151,837 | +0.58(+5.89%) |
Apr 13, 2020 | 9.530 | 9.910 | 8.940 | 9.840 | 294,809 | +0.31(+3.25%) |
Apr 09, 2020 | 10.01 | 10.14 | 8.880 | 9.530 | 589,700 | -0.30(-3.05%) |
Apr 08, 2020 | 10.67 | 11.16 | 9.660 | 9.830 | 232,942 | -0.63(-6.02%) |
Apr 07, 2020 | 10.81 | 10.99 | 10.31 | 10.46 | 156,020 | +0.17(+1.65%) |
Apr 06, 2020 | 10.61 | 10.72 | 10.00 | 10.29 | 189,399 | +0.45(+4.57%) |
Apr 03, 2020 | 9.460 | 9.890 | 8.925 | 9.840 | 103,800 | +0.38(+4.02%) |
Apr 02, 2020 | 8.990 | 9.600 | 8.830 | 9.460 | 133,855 | +0.26(+2.83%) |
Apr 01, 2020 | 9.190 | 9.500 | 8.990 | 9.200 | 175,253 | -0.30(-3.16%) |
Mar 31, 2020 | 9.950 | 10.11 | 9.300 | 9.500 | 154,650 | -0.35(-3.55%) |
Mar 30, 2020 | 9.400 | 9.990 | 9.250 | 9.850 | 74,354 | +0.46(+4.90%) |
Mar 27, 2020 | 9.700 | 9.792 | 9.020 | 9.390 | 125,500 | -0.69(-6.85%) |
Mar 26, 2020 | 9.310 | 10.16 | 8.850 | 10.08 | 283,316 | +0.90(+9.80%) |
Mar 25, 2020 | 9.230 | 9.580 | 8.470 | 9.180 | 236,678 | -0.03(-0.33%) |
Mar 24, 2020 | 9.260 | 9.640 | 9.010 | 9.210 | 211,944 | +0.47(+5.38%) |
Mar 23, 2020 | 9.050 | 9.450 | 8.291 | 8.740 | 177,574 | -0.38(-4.17%) |
Mar 20, 2020 | 11.82 | 11.82 | 8.880 | 9.120 | 352,100 | -2.72(-22.97%) |
Mar 19, 2020 | 9.990 | 11.85 | 9.900 | 11.84 | 235,229 | +1.93(+19.48%) |
Mar 18, 2020 | 8.750 | 9.960 | 8.600 | 9.910 | 310,950 | +0.35(+3.66%) |
Mar 17, 2020 | 8.620 | 9.670 | 8.300 | 9.560 | 187,676 | +1.20(+14.35%) |
Mar 16, 2020 | 8.150 | 8.460 | 7.800 | 8.360 | 310,054 | -0.67(-7.42%) |
Mar 13, 2020 | 8.800 | 9.380 | 8.250 | 9.030 | 581,000 | +0.39(+4.51%) |
Mar 12, 2020 | 11.00 | 11.05 | 7.370 | 8.640 | 1,209,141 | -3.61(-29.47%) |
Mar 11, 2020 | 12.86 | 12.89 | 11.89 | 12.25 | 230,715 | -0.95(-7.20%) |
Mar 10, 2020 | 13.00 | 13.24 | 11.89 | 13.20 | 282,081 | +0.61(+4.85%) |
Mar 09, 2020 | 13.40 | 13.40 | 12.49 | 12.59 | 226,713 | -1.39(-9.94%) |
Mar 06, 2020 | 13.75 | 14.04 | 13.46 | 13.98 | 259,500 | -0.07(-0.50%) |
Mar 05, 2020 | 14.19 | 14.44 | 13.52 | 14.05 | 144,926 | -0.31(-2.16%) |
Mar 04, 2020 | 14.16 | 14.45 | 13.85 | 14.36 | 114,209 | +0.50(+3.61%) |
Mar 03, 2020 | 14.49 | 14.55 | 13.64 | 13.86 | 142,048 | -0.50(-3.48%) |
Mar 02, 2020 | 14.09 | 14.46 | 13.83 | 14.36 | 134,741 | +0.21(+1.48%) |
Feb 28, 2020 | 14.65 | 14.80 | 13.86 | 14.15 | 152,800 | -0.44(-3.02%) |
Feb 27, 2020 | 14.54 | 14.98 | 14.12 | 14.59 | 149,348 | -0.22(-1.49%) |
Feb 26, 2020 | 15.27 | 15.49 | 14.55 | 14.81 | 118,920 | -0.40(-2.63%) |
Feb 25, 2020 | 15.93 | 15.94 | 15.07 | 15.21 | 189,659 | -0.56(-3.55%) |
Feb 24, 2020 | 15.22 | 15.93 | 15.21 | 15.77 | 153,511 | +0.14(+0.90%) |
Feb 21, 2020 | 16.24 | 16.24 | 15.41 | 15.63 | 141,900 | -0.58(-3.58%) |
Feb 20, 2020 | 16.19 | 16.73 | 16.10 | 16.21 | 163,065 | -0.11(-0.67%) |
Feb 19, 2020 | 16.11 | 16.52 | 16.05 | 16.32 | 178,172 | +0.78(+5.02%) |
Feb 18, 2020 | 15.15 | 15.68 | 15.07 | 15.54 | 89,842 | +0.25(+1.64%) |
Feb 14, 2020 | 14.92 | 15.75 | 14.84 | 15.29 | 172,700 | +0.35(+2.34%) |
Feb 13, 2020 | 14.21 | 15.02 | 14.12 | 14.94 | 177,168 | +0.68(+4.77%) |
Feb 12, 2020 | 14.05 | 14.30 | 14.03 | 14.26 | 93,586 | +0.28(+2.00%) |
Feb 11, 2020 | 13.84 | 14.06 | 13.59 | 13.98 | 218,872 | +0.13(+0.94%) |
Feb 10, 2020 | 13.69 | 13.88 | 13.69 | 13.85 | 165,145 | +0.04(+0.29%) |
Feb 07, 2020 | 13.80 | 13.96 | 13.25 | 13.81 | 321,500 | -0.06(-0.43%) |
Feb 06, 2020 | 14.88 | 14.90 | 13.62 | 13.87 | 333,041 | -0.43(-3.01%) |
Feb 05, 2020 | 14.26 | 14.53 | 14.02 | 14.30 | 194,180 | +0.08(+0.56%) |
Feb 04, 2020 | 14.24 | 14.40 | 14.01 | 14.22 | 127,506 | +0.22(+1.57%) |
Feb 03, 2020 | 13.88 | 14.44 | 13.51 | 14.00 | 187,179 | +0.21(+1.52%) |
Jan 31, 2020 | 14.58 | 14.58 | 13.75 | 13.79 | 167,400 | -0.85(-5.81%) |
Jan 30, 2020 | 15.05 | 15.31 | 14.61 | 14.64 | 96,170 | -0.53(-3.49%) |
Jan 29, 2020 | 14.97 | 15.17 | 14.83 | 15.17 | 86,959 | +0.20(+1.34%) |
Jan 28, 2020 | 15.06 | 15.06 | 14.60 | 14.97 | 131,872 | +0.00(+0.00%) |
Jan 27, 2020 | 14.85 | 15.20 | 14.10 | 14.97 | 203,940 | -0.17(-1.12%) |
Jan 24, 2020 | 15.48 | 15.48 | 15.02 | 15.14 | 103,200 | -0.34(-2.20%) |
Jan 23, 2020 | 15.20 | 15.60 | 14.97 | 15.48 | 109,171 | +0.28(+1.84%) |
Jan 22, 2020 | 15.69 | 15.81 | 15.09 | 15.20 | 196,583 | -0.46(-2.94%) |
Jan 21, 2020 | 16.24 | 16.24 | 15.15 | 15.66 | 243,621 | -0.55(-3.39%) |
Jan 17, 2020 | 15.91 | 16.30 | 15.34 | 16.21 | 248,200 | +0.31(+1.95%) |
Jan 16, 2020 | 16.06 | 16.12 | 15.72 | 15.90 | 256,158 | +0.00(+0.00%) |
Jan 15, 2020 | 15.80 | 16.22 | 15.80 | 15.90 | 96,003 | +0.07(+0.44%) |
Jan 14, 2020 | 16.19 | 16.23 | 15.75 | 15.83 | 121,271 | -0.25(-1.55%) |
Jan 13, 2020 | 16.41 | 16.41 | 15.50 | 16.08 | 218,598 | -0.30(-1.83%) |
Jan 10, 2020 | 17.05 | 17.05 | 16.34 | 16.38 | 171,300 | -0.65(-3.82%) |
Jan 09, 2020 | 16.86 | 18.05 | 16.76 | 17.03 | 189,442 | +0.23(+1.37%) |
Jan 08, 2020 | 16.23 | 16.86 | 16.00 | 16.80 | 185,378 | +0.82(+5.13%) |
Jan 07, 2020 | 15.87 | 16.14 | 15.27 | 15.98 | 121,628 | +0.12(+0.76%) |
Jan 06, 2020 | 16.24 | 16.24 | 15.79 | 15.86 | 108,084 | -0.40(-2.46%) |
Jan 03, 2020 | 16.30 | 16.48 | 16.00 | 16.26 | 70,600 | -0.14(-0.85%) |
Jan 02, 2020 | 16.36 | 16.43 | 15.99 | 16.40 | 65,664 | +0.22(+1.36%) |
Dec 31, 2019 | 16.06 | 16.28 | 15.97 | 16.18 | 66,200 | +0.12(+0.75%) |
Dec 30, 2019 | 16.32 | 16.32 | 15.91 | 16.06 | 66,258 | -0.27(-1.65%) |
Dec 27, 2019 | 16.70 | 16.72 | 16.25 | 16.33 | 71,400 | -0.28(-1.69%) |
Dec 26, 2019 | 16.68 | 16.84 | 16.48 | 16.61 | 72,366 | -0.04(-0.24%) |
Dec 24, 2019 | 16.55 | 16.96 | 16.39 | 16.65 | 80,200 | +0.12(+0.73%) |
Dec 23, 2019 | 15.61 | 16.62 | 15.55 | 16.53 | 151,634 | +1.02(+6.58%) |
Dec 20, 2019 | 16.24 | 16.39 | 15.42 | 15.51 | 166,400 | -0.63(-3.90%) |
Dec 19, 2019 | 16.42 | 16.69 | 15.92 | 16.14 | 115,750 | -0.26(-1.59%) |
Dec 18, 2019 | 15.84 | 16.57 | 15.65 | 16.40 | 171,970 | +0.60(+3.80%) |
Dec 17, 2019 | 15.67 | 15.93 | 15.49 | 15.80 | 136,555 | +0.23(+1.48%) |
Dec 16, 2019 | 16.00 | 16.37 | 15.46 | 15.57 | 236,006 | -0.10(-0.64%) |
Dec 13, 2019 | 15.46 | 15.96 | 15.36 | 15.67 | 82,800 | +0.18(+1.16%) |
Dec 12, 2019 | 15.15 | 15.69 | 14.99 | 15.49 | 174,482 | +0.40(+2.65%) |
Dec 11, 2019 | 15.50 | 15.55 | 14.82 | 15.09 | 224,377 | -0.36(-2.33%) |
Dec 10, 2019 | 15.76 | 15.76 | 15.33 | 15.45 | 110,157 | -0.21(-1.34%) |
Dec 09, 2019 | 16.02 | 16.22 | 15.36 | 15.66 | 143,874 | -0.53(-3.27%) |
Dec 06, 2019 | 16.18 | 16.45 | 16.09 | 16.19 | 93,000 | +0.12(+0.75%) |
Dec 05, 2019 | 16.29 | 16.41 | 16.00 | 16.07 | 120,660 | -0.15(-0.92%) |
Dec 04, 2019 | 16.23 | 16.58 | 15.78 | 16.22 | 97,052 | +0.13(+0.81%) |
Dec 03, 2019 | 15.49 | 16.09 | 15.48 | 16.09 | 119,381 | +0.32(+2.03%) |
Dec 02, 2019 | 16.73 | 16.73 | 15.64 | 15.77 | 130,446 | -0.98(-5.85%) |
Nov 29, 2019 | 16.42 | 16.85 | 16.26 | 16.75 | 70,800 | +0.31(+1.89%) |
Nov 27, 2019 | 16.37 | 16.80 | 16.17 | 16.44 | 97,900 | +0.15(+0.92%) |
Nov 26, 2019 | 16.65 | 16.90 | 16.27 | 16.29 | 113,281 | -0.36(-2.16%) |
Nov 25, 2019 | 16.80 | 17.26 | 16.55 | 16.65 | 189,921 | -0.16(-0.95%) |
Nov 22, 2019 | 16.61 | 16.89 | 16.41 | 16.81 | 116,100 | +0.33(+2.00%) |
Nov 21, 2019 | 15.83 | 16.66 | 15.66 | 16.48 | 220,263 | +0.93(+5.98%) |
Nov 20, 2019 | 14.94 | 16.19 | 14.94 | 15.55 | 234,238 | +0.41(+2.71%) |
Nov 19, 2019 | 14.82 | 15.26 | 14.43 | 15.14 | 150,564 | +0.37(+2.51%) |
Nov 18, 2019 | 15.24 | 15.36 | 14.60 | 14.77 | 180,027 | -0.48(-3.15%) |
Nov 15, 2019 | 14.88 | 15.49 | 14.75 | 15.25 | 226,700 | +0.50(+3.39%) |
Nov 14, 2019 | 14.09 | 14.86 | 13.78 | 14.75 | 521,632 | +0.16(+1.10%) |
Nov 13, 2019 | 16.00 | 16.38 | 14.51 | 14.59 | 477,086 | -2.00(-12.06%) |
Nov 12, 2019 | 16.72 | 17.14 | 16.43 | 16.59 | 171,329 | -0.14(-0.84%) |
Nov 11, 2019 | 16.53 | 16.91 | 16.11 | 16.73 | 125,819 | -0.03(-0.18%) |
Nov 08, 2019 | 16.62 | 17.00 | 15.90 | 16.76 | 241,900 | -0.05(-0.30%) |
Nov 07, 2019 | 17.86 | 17.86 | 16.76 | 16.81 | 131,075 | -0.78(-4.43%) |
Nov 06, 2019 | 18.73 | 18.85 | 17.01 | 17.59 | 169,047 | -1.31(-6.93%) |
Nov 05, 2019 | 18.12 | 19.14 | 18.09 | 18.90 | 103,453 | +0.82(+4.54%) |
Nov 04, 2019 | 17.87 | 18.29 | 17.55 | 18.08 | 98,639 | +0.39(+2.20%) |
Nov 01, 2019 | 17.13 | 17.87 | 17.13 | 17.69 | 103,800 | +0.68(+4.00%) |
Oct 31, 2019 | 16.94 | 17.21 | 16.54 | 17.01 | 96,280 | +0.09(+0.53%) |
Oct 30, 2019 | 17.87 | 17.87 | 16.70 | 16.92 | 157,338 | -0.94(-5.26%) |
Oct 29, 2019 | 17.56 | 17.96 | 17.31 | 17.86 | 86,344 | +0.29(+1.65%) |
Oct 28, 2019 | 17.27 | 17.69 | 17.16 | 17.57 | 78,310 | +0.35(+2.03%) |
Oct 25, 2019 | 16.66 | 17.72 | 16.56 | 17.22 | 152,400 | +0.64(+3.86%) |
Oct 24, 2019 | 16.80 | 16.80 | 16.43 | 16.58 | 70,814 | -0.22(-1.31%) |
Oct 23, 2019 | 16.54 | 17.14 | 16.54 | 16.80 | 76,318 | +0.26(+1.57%) |
Oct 22, 2019 | 17.00 | 17.23 | 16.48 | 16.54 | 92,192 | -0.35(-2.07%) |
Oct 21, 2019 | 16.33 | 16.98 | 16.33 | 16.89 | 137,625 | +0.56(+3.43%) |
Oct 18, 2019 | 16.58 | 16.92 | 16.08 | 16.33 | 94,900 | -0.34(-2.04%) |
Oct 17, 2019 | 16.52 | 16.81 | 15.88 | 16.67 | 165,188 | +0.23(+1.40%) |
Oct 16, 2019 | 16.09 | 16.63 | 15.82 | 16.44 | 117,661 | +0.27(+1.67%) |
Oct 15, 2019 | 16.21 | 16.59 | 15.82 | 16.17 | 156,420 | -0.02(-0.12%) |
Oct 14, 2019 | 15.45 | 16.50 | 15.32 | 16.19 | 252,643 | +0.98(+6.44%) |
Oct 11, 2019 | 15.02 | 15.69 | 14.99 | 15.21 | 98,700 | +0.26(+1.74%) |
Oct 10, 2019 | 15.24 | 15.33 | 14.66 | 14.95 | 144,746 | -0.28(-1.84%) |
Oct 09, 2019 | 15.63 | 15.79 | 15.11 | 15.23 | 131,906 | -0.29(-1.87%) |
Oct 08, 2019 | 16.12 | 16.19 | 15.40 | 15.52 | 236,024 | -0.53(-3.30%) |
Oct 07, 2019 | 15.55 | 16.86 | 15.35 | 16.05 | 472,438 | +0.50(+3.22%) |
Oct 04, 2019 | 16.14 | 16.35 | 15.06 | 15.55 | 190,500 | -0.62(-3.83%) |
Oct 03, 2019 | 16.16 | 16.42 | 15.54 | 16.17 | 138,890 | -0.06(-0.37%) |
Oct 02, 2019 | 16.25 | 16.35 | 15.65 | 16.23 | 211,633 | -0.08(-0.49%) |
Oct 01, 2019 | 16.63 | 16.93 | 16.20 | 16.31 | 314,487 | -0.32(-1.89%) |
Sep 30, 2019 | 16.01 | 16.71 | 15.59 | 16.62 | 293,685 | +0.57(+3.52%) |
Sep 27, 2019 | 16.91 | 17.01 | 15.78 | 16.06 | 217,000 | -0.89(-5.25%) |
Sep 26, 2019 | 18.00 | 18.00 | 16.19 | 16.95 | 353,959 | -0.94(-5.25%) |
Sep 25, 2019 | 18.35 | 19.19 | 16.84 | 17.89 | 446,958 | -0.58(-3.14%) |
Sep 24, 2019 | 20.66 | 20.80 | 18.36 | 18.47 | 424,017 | -2.35(-11.29%) |
Sep 23, 2019 | 20.83 | 21.17 | 20.50 | 20.82 | 141,973 | +0.08(+0.39%) |
Sep 20, 2019 | 20.77 | 21.01 | 20.58 | 20.74 | 135,000 | -0.08(-0.38%) |
Sep 19, 2019 | 20.98 | 21.18 | 20.61 | 20.82 | 117,021 | -0.16(-0.76%) |
Sep 18, 2019 | 21.00 | 21.08 | 20.38 | 20.98 | 150,666 | +0.00(+0.00%) |
Sep 17, 2019 | 20.58 | 21.03 | 20.17 | 20.98 | 137,308 | +0.37(+1.80%) |
Sep 16, 2019 | 19.99 | 20.72 | 19.99 | 20.61 | 189,138 | +0.34(+1.68%) |
Sep 13, 2019 | 19.70 | 20.32 | 19.49 | 20.27 | 63,400 | +0.72(+3.68%) |
Sep 12, 2019 | 19.13 | 19.69 | 18.50 | 19.55 | 215,111 | +0.46(+2.41%) |
Sep 11, 2019 | 19.48 | 19.63 | 19.00 | 19.09 | 150,592 | -0.52(-2.65%) |
Sep 10, 2019 | 19.48 | 19.85 | 19.15 | 19.61 | 132,937 | +0.05(+0.26%) |
Sep 09, 2019 | 19.45 | 20.00 | 19.33 | 19.56 | 173,742 | +0.05(+0.26%) |
Sep 06, 2019 | 20.18 | 20.25 | 19.44 | 19.51 | 192,700 | -0.52(-2.60%) |
Sep 05, 2019 | 20.18 | 20.30 | 19.85 | 20.03 | 119,638 | +0.10(+0.50%) |
Sep 04, 2019 | 20.84 | 20.84 | 18.82 | 19.93 | 268,164 | -0.40(-1.97%) |