Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.09 | 17.11 | 16.52 | 16.52 | 22,874 | -1.00(-5.71%) |
Nov 27, 2020 | 17.65 | 17.65 | 17.41 | 17.52 | 4,600 | +0.51(+3.00%) |
Nov 25, 2020 | 16.80 | 17.01 | 16.64 | 17.01 | 13,600 | -0.17(-0.99%) |
Nov 24, 2020 | 17.29 | 17.35 | 17.05 | 17.18 | 8,794 | +0.58(+3.49%) |
Nov 23, 2020 | 16.70 | 16.70 | 16.48 | 16.60 | 15,400 | +0.07(+0.42%) |
Nov 20, 2020 | 16.55 | 16.62 | 16.48 | 16.53 | 16,200 | -0.35(-2.07%) |
Nov 19, 2020 | 16.80 | 16.88 | 16.66 | 16.88 | 4,992 | +0.15(+0.90%) |
Nov 18, 2020 | 16.89 | 17.03 | 16.71 | 16.73 | 11,992 | -0.43(-2.51%) |
Nov 17, 2020 | 16.97 | 17.19 | 16.94 | 17.16 | 10,444 | +0.18(+1.06%) |
Nov 16, 2020 | 16.89 | 17.01 | 16.89 | 16.98 | 7,915 | +0.62(+3.79%) |
Nov 13, 2020 | 16.16 | 16.36 | 16.16 | 16.36 | 20,700 | +0.21(+1.30%) |
Nov 12, 2020 | 16.09 | 16.27 | 16.08 | 16.15 | 11,507 | -0.21(-1.28%) |
Nov 11, 2020 | 16.46 | 16.47 | 16.28 | 16.36 | 13,313 | -0.88(-5.10%) |
Nov 10, 2020 | 17.02 | 17.41 | 17.02 | 17.24 | 25,587 | +0.55(+3.30%) |
Nov 09, 2020 | 16.71 | 16.84 | 16.50 | 16.69 | 37,612 | +3.03(+22.14%) |
Nov 06, 2020 | 13.79 | 13.80 | 13.61 | 13.66 | 8,300 | +0.01(+0.11%) |
Nov 05, 2020 | 13.87 | 13.88 | 13.61 | 13.65 | 29,916 | +0.24(+1.79%) |
Nov 04, 2020 | 13.51 | 13.51 | 13.32 | 13.41 | 66,400 | -0.22(-1.61%) |
Nov 03, 2020 | 13.46 | 13.64 | 13.39 | 13.63 | 33,403 | +0.55(+4.20%) |
Nov 02, 2020 | 13.04 | 13.14 | 13.00 | 13.08 | 70,416 | +0.21(+1.63%) |
Oct 30, 2020 | 12.87 | 12.90 | 12.62 | 12.87 | 30,700 | -0.22(-1.68%) |
Oct 29, 2020 | 12.79 | 13.15 | 12.72 | 13.09 | 51,939 | +0.19(+1.47%) |
Oct 28, 2020 | 13.00 | 13.00 | 12.66 | 12.90 | 26,148 | -0.54(-4.02%) |
Oct 27, 2020 | 13.69 | 13.71 | 13.44 | 13.44 | 39,545 | -0.73(-5.15%) |
Oct 26, 2020 | 14.44 | 14.44 | 14.09 | 14.17 | 22,144 | -0.47(-3.21%) |
Oct 23, 2020 | 14.61 | 14.69 | 14.57 | 14.64 | 16,800 | +0.25(+1.74%) |
Oct 22, 2020 | 14.19 | 14.47 | 14.19 | 14.39 | 31,557 | +0.13(+0.91%) |
Oct 21, 2020 | 14.61 | 14.61 | 14.26 | 14.26 | 22,323 | -0.64(-4.30%) |
Oct 20, 2020 | 14.99 | 15.03 | 14.85 | 14.90 | 60,085 | +0.46(+3.19%) |
Oct 19, 2020 | 14.47 | 14.71 | 14.22 | 14.44 | 27,060 | +0.30(+2.15%) |
Oct 16, 2020 | 14.47 | 14.47 | 14.13 | 14.14 | 9,500 | -0.18(-1.29%) |
Oct 15, 2020 | 14.18 | 14.36 | 14.15 | 14.32 | 20,634 | -0.34(-2.32%) |
Oct 14, 2020 | 14.71 | 14.71 | 14.58 | 14.66 | 10,309 | -0.07(-0.48%) |
Oct 13, 2020 | 14.58 | 14.73 | 14.55 | 14.73 | 31,972 | -0.25(-1.67%) |
Oct 12, 2020 | 14.78 | 15.01 | 14.78 | 14.98 | 38,262 | +0.04(+0.27%) |
Oct 09, 2020 | 14.89 | 15.00 | 14.88 | 14.94 | 26,200 | +0.04(+0.25%) |
Oct 08, 2020 | 14.75 | 14.92 | 14.75 | 14.90 | 6,236 | +0.11(+0.76%) |
Oct 07, 2020 | 14.69 | 14.85 | 14.65 | 14.79 | 25,143 | +0.02(+0.14%) |
Oct 06, 2020 | 14.76 | 14.96 | 14.69 | 14.77 | 25,149 | +0.42(+2.93%) |
Oct 05, 2020 | 14.38 | 14.42 | 14.35 | 14.35 | 29,623 | +0.34(+2.43%) |
Oct 02, 2020 | 13.89 | 14.07 | 13.89 | 14.01 | 13,300 | -0.12(-0.85%) |
Oct 01, 2020 | 14.17 | 14.17 | 14.08 | 14.13 | 10,498 | -0.26(-1.81%) |
Sep 30, 2020 | 14.36 | 14.48 | 14.29 | 14.39 | 12,129 | +0.07(+0.49%) |
Sep 29, 2020 | 14.34 | 14.35 | 14.23 | 14.32 | 18,482 | -0.36(-2.45%) |
Sep 28, 2020 | 14.82 | 14.82 | 14.62 | 14.68 | 13,943 | +0.49(+3.45%) |
Sep 25, 2020 | 13.98 | 14.21 | 13.98 | 14.19 | 21,100 | +0.10(+0.72%) |
Sep 24, 2020 | 14.00 | 14.17 | 13.96 | 14.09 | 9,966 | -0.00(-0.01%) |
Sep 23, 2020 | 14.50 | 14.52 | 14.09 | 14.09 | 11,472 | -0.41(-2.83%) |
Sep 22, 2020 | 14.67 | 14.67 | 14.38 | 14.50 | 11,534 | +0.05(+0.35%) |
Sep 21, 2020 | 14.37 | 14.45 | 14.19 | 14.45 | 2,950 | -0.64(-4.24%) |
Sep 18, 2020 | 15.07 | 15.18 | 15.01 | 15.09 | 13,500 | -0.75(-4.73%) |
Sep 17, 2020 | 15.82 | 15.84 | 15.72 | 15.84 | 11,341 | +0.17(+1.08%) |
Sep 16, 2020 | 15.62 | 15.79 | 15.62 | 15.67 | 10,156 | +0.17(+1.10%) |
Sep 15, 2020 | 15.57 | 15.59 | 15.49 | 15.50 | 9,161 | -0.14(-0.90%) |
Sep 14, 2020 | 15.71 | 15.71 | 15.54 | 15.64 | 4,164 | +0.52(+3.40%) |
Sep 11, 2020 | 15.27 | 15.27 | 15.10 | 15.12 | 4,700 | -0.32(-2.10%) |
Sep 10, 2020 | 15.62 | 15.85 | 15.44 | 15.45 | 8,951 | +0.11(+0.75%) |
Sep 09, 2020 | 15.27 | 15.38 | 15.27 | 15.34 | 11,433 | +0.36(+2.37%) |
Sep 08, 2020 | 14.83 | 15.11 | 14.83 | 14.98 | 14,752 | -0.35(-2.28%) |
Sep 04, 2020 | 15.33 | 15.34 | 15.14 | 15.33 | 6,400 | +0.17(+1.09%) |
Sep 03, 2020 | 15.51 | 15.51 | 15.12 | 15.16 | 8,840 | +0.34(+2.33%) |
Sep 02, 2020 | 14.57 | 14.82 | 14.57 | 14.82 | 7,434 | +0.59(+4.15%) |
Sep 01, 2020 | 14.21 | 14.35 | 14.18 | 14.23 | 9,736 | -0.16(-1.15%) |
Aug 31, 2020 | 14.62 | 14.64 | 14.38 | 14.39 | 24,716 | -0.61(-4.07%) |
Aug 28, 2020 | 15.02 | 15.03 | 14.92 | 15.01 | 9,300 | +0.12(+0.78%) |
Aug 27, 2020 | 14.74 | 14.93 | 14.74 | 14.89 | 8,051 | +0.21(+1.40%) |
Aug 26, 2020 | 14.58 | 14.73 | 14.57 | 14.69 | 4,276 | +0.07(+0.44%) |
Aug 25, 2020 | 14.57 | 14.62 | 14.48 | 14.62 | 10,967 | +0.18(+1.25%) |
Aug 24, 2020 | 14.41 | 14.48 | 14.38 | 14.44 | 16,282 | -0.07(-0.48%) |
Aug 21, 2020 | 14.31 | 14.57 | 14.31 | 14.51 | 13,400 | +0.11(+0.76%) |
Aug 20, 2020 | 14.03 | 14.40 | 14.03 | 14.40 | 19,664 | -0.07(-0.48%) |
Aug 19, 2020 | 14.50 | 14.59 | 14.47 | 14.47 | 8,876 | -0.23(-1.55%) |
Aug 18, 2020 | 14.85 | 14.86 | 14.65 | 14.70 | 16,403 | -0.10(-0.69%) |
Aug 17, 2020 | 15.07 | 15.07 | 14.78 | 14.80 | 7,007 | -0.30(-1.99%) |
Aug 14, 2020 | 15.04 | 15.15 | 15.04 | 15.10 | 6,100 | -0.10(-0.64%) |
Aug 13, 2020 | 15.32 | 15.36 | 15.20 | 15.20 | 28,433 | +0.03(+0.18%) |
Aug 12, 2020 | 15.33 | 15.36 | 15.16 | 15.17 | 61,760 | +0.11(+0.73%) |
Aug 11, 2020 | 15.19 | 15.30 | 15.06 | 15.06 | 23,788 | +0.44(+3.01%) |
Aug 10, 2020 | 14.53 | 14.63 | 14.53 | 14.62 | 52,600 | +0.13(+0.93%) |
Aug 07, 2020 | 14.45 | 14.49 | 14.43 | 14.48 | 21,500 | -0.18(-1.19%) |
Aug 06, 2020 | 14.36 | 14.67 | 14.36 | 14.66 | 6,079 | +0.02(+0.10%) |
Aug 05, 2020 | 14.54 | 14.76 | 14.54 | 14.64 | 17,170 | +0.53(+3.72%) |
Aug 04, 2020 | 13.67 | 14.13 | 13.67 | 14.12 | 57,727 | +0.24(+1.73%) |
Aug 03, 2020 | 13.40 | 13.89 | 13.40 | 13.88 | 34,900 | +0.12(+0.87%) |
Jul 31, 2020 | 14.13 | 14.13 | 13.67 | 13.76 | 14,200 | -0.34(-2.38%) |
Jul 30, 2020 | 13.71 | 14.13 | 13.68 | 14.10 | 21,551 | +0.07(+0.47%) |
Jul 29, 2020 | 14.15 | 14.16 | 13.96 | 14.03 | 23,227 | +0.39(+2.86%) |
Jul 28, 2020 | 13.67 | 13.71 | 13.49 | 13.64 | 42,711 | +0.02(+0.14%) |
Jul 27, 2020 | 13.67 | 13.71 | 13.56 | 13.62 | 28,079 | -0.43(-3.05%) |
Jul 24, 2020 | 13.90 | 14.07 | 13.90 | 14.05 | 27,800 | +0.35(+2.55%) |
Jul 23, 2020 | 13.69 | 13.89 | 13.69 | 13.70 | 14,779 | -0.47(-3.32%) |
Jul 22, 2020 | 14.26 | 14.27 | 14.08 | 14.17 | 10,828 | -0.25(-1.73%) |
Jul 21, 2020 | 14.42 | 14.52 | 14.37 | 14.42 | 18,526 | +0.17(+1.19%) |
Jul 20, 2020 | 14.18 | 14.26 | 14.15 | 14.25 | 20,574 | +0.00(+0.00%) |
Jul 17, 2020 | 14.31 | 14.32 | 14.18 | 14.25 | 17,900 | -0.27(-1.86%) |
Jul 16, 2020 | 14.70 | 14.73 | 14.52 | 14.52 | 13,183 | -0.30(-2.02%) |
Jul 15, 2020 | 14.68 | 14.82 | 14.62 | 14.82 | 8,116 | +0.72(+5.11%) |
Jul 14, 2020 | 13.89 | 14.24 | 13.89 | 14.10 | 36,584 | -0.01(-0.07%) |
Jul 13, 2020 | 14.27 | 14.32 | 14.09 | 14.11 | 27,570 | -0.06(-0.46%) |
Jul 10, 2020 | 13.93 | 14.18 | 13.93 | 14.17 | 12,400 | +0.71(+5.31%) |
Jul 09, 2020 | 13.52 | 13.57 | 13.37 | 13.46 | 33,815 | -0.77(-5.42%) |
Jul 08, 2020 | 14.18 | 14.24 | 14.07 | 14.23 | 13,811 | +0.42(+3.06%) |
Jul 07, 2020 | 14.15 | 14.15 | 13.81 | 13.81 | 130,590 | -0.73(-5.05%) |
Jul 06, 2020 | 14.50 | 14.73 | 14.44 | 14.54 | 22,174 | +0.49(+3.52%) |
Jul 02, 2020 | 14.30 | 14.35 | 13.92 | 14.05 | 29,400 | +0.06(+0.43%) |
Jul 01, 2020 | 13.82 | 14.04 | 13.81 | 13.99 | 31,422 | +0.36(+2.64%) |
Jun 30, 2020 | 13.37 | 13.65 | 13.37 | 13.63 | 26,989 | +0.11(+0.81%) |
Jun 29, 2020 | 13.68 | 13.68 | 13.45 | 13.52 | 13,322 | -0.02(-0.15%) |
Jun 26, 2020 | 13.42 | 13.55 | 13.32 | 13.54 | 49,100 | +0.34(+2.58%) |
Jun 25, 2020 | 13.09 | 13.22 | 13.04 | 13.20 | 31,766 | +0.00(+0.04%) |
Jun 24, 2020 | 13.46 | 13.46 | 13.08 | 13.20 | 21,229 | -0.69(-4.94%) |
Jun 23, 2020 | 14.44 | 14.44 | 13.88 | 13.88 | 27,393 | -0.24(-1.70%) |
Jun 22, 2020 | 14.19 | 14.19 | 14.03 | 14.12 | 21,418 | -0.27(-1.88%) |
Jun 19, 2020 | 14.47 | 14.55 | 14.29 | 14.39 | 28,000 | +0.12(+0.87%) |
Jun 18, 2020 | 14.10 | 14.38 | 14.10 | 14.27 | 33,488 | +0.13(+0.89%) |
Jun 17, 2020 | 14.26 | 14.26 | 14.10 | 14.14 | 15,118 | -0.31(-2.15%) |
Jun 16, 2020 | 14.54 | 14.75 | 14.15 | 14.45 | 24,056 | +0.24(+1.69%) |
Jun 15, 2020 | 13.96 | 14.30 | 13.93 | 14.21 | 16,343 | -0.20(-1.37%) |
Jun 12, 2020 | 14.50 | 14.70 | 14.16 | 14.41 | 20,000 | +0.56(+4.02%) |
Jun 11, 2020 | 14.48 | 14.48 | 13.85 | 13.85 | 6,544 | -1.54(-10.01%) |
Jun 10, 2020 | 15.20 | 15.39 | 15.00 | 15.39 | 10,450 | -0.15(-0.97%) |
Jun 09, 2020 | 15.73 | 15.73 | 15.50 | 15.54 | 12,264 | -0.56(-3.48%) |
Jun 08, 2020 | 16.28 | 16.30 | 15.95 | 16.10 | 20,357 | -0.13(-0.78%) |
Jun 05, 2020 | 16.17 | 16.24 | 16.11 | 16.23 | 22,000 | +1.26(+8.39%) |
Jun 04, 2020 | 14.89 | 15.07 | 14.83 | 14.97 | 20,762 | -0.35(-2.28%) |
Jun 03, 2020 | 15.27 | 15.34 | 15.21 | 15.32 | 24,989 | +0.57(+3.86%) |
Jun 02, 2020 | 14.88 | 14.94 | 14.52 | 14.75 | 294,355 | +0.65(+4.61%) |
Jun 01, 2020 | 13.93 | 14.16 | 13.89 | 14.10 | 37,247 | +0.64(+4.75%) |
May 29, 2020 | 13.79 | 13.79 | 13.31 | 13.46 | 20,300 | -0.32(-2.32%) |
May 28, 2020 | 13.81 | 13.92 | 13.78 | 13.78 | 30,612 | -0.25(-1.78%) |
May 27, 2020 | 14.04 | 14.09 | 13.80 | 14.03 | 96,644 | +0.79(+5.97%) |
May 26, 2020 | 13.10 | 13.30 | 13.07 | 13.24 | 45,679 | +1.02(+8.35%) |
May 22, 2020 | 12.40 | 12.40 | 12.14 | 12.22 | 51,100 | +0.03(+0.25%) |
May 21, 2020 | 12.28 | 12.57 | 12.12 | 12.19 | 33,099 | -0.08(-0.65%) |
May 20, 2020 | 12.20 | 12.33 | 12.18 | 12.27 | 56,370 | +0.02(+0.16%) |
May 19, 2020 | 12.04 | 12.37 | 11.96 | 12.25 | 210,416 | -1.39(-10.20%) |
May 18, 2020 | 13.12 | 13.68 | 13.10 | 13.64 | 89,798 | +1.19(+9.57%) |
May 15, 2020 | 12.89 | 12.89 | 12.45 | 12.45 | 50,200 | -0.16(-1.27%) |
May 14, 2020 | 12.42 | 12.79 | 12.13 | 12.61 | 46,792 | -0.50(-3.81%) |
May 13, 2020 | 13.25 | 13.44 | 12.88 | 13.11 | 26,379 | -0.55(-4.00%) |
May 12, 2020 | 13.75 | 13.94 | 13.38 | 13.65 | 69,281 | -0.46(-3.29%) |
May 11, 2020 | 13.94 | 14.13 | 13.75 | 14.12 | 38,967 | -0.33(-2.28%) |
May 08, 2020 | 14.44 | 14.45 | 14.14 | 14.45 | 16,600 | +0.36(+2.56%) |
May 07, 2020 | 13.84 | 15.30 | 13.66 | 14.09 | 94,410 | -0.04(-0.25%) |
May 06, 2020 | 14.36 | 14.38 | 14.02 | 14.12 | 27,188 | -0.56(-3.85%) |
May 05, 2020 | 14.96 | 15.05 | 14.65 | 14.69 | 12,943 | -0.33(-2.20%) |
May 04, 2020 | 15.07 | 15.08 | 14.74 | 15.02 | 29,339 | -0.88(-5.53%) |
May 01, 2020 | 16.30 | 16.30 | 15.22 | 15.90 | 27,100 | -0.34(-2.09%) |
Apr 30, 2020 | 15.79 | 16.24 | 15.79 | 16.24 | 99,722 | -0.17(-1.04%) |
Apr 29, 2020 | 15.81 | 16.41 | 15.81 | 16.41 | 20,546 | +1.27(+8.39%) |
Apr 28, 2020 | 15.28 | 15.57 | 15.12 | 15.14 | 49,726 | +0.22(+1.47%) |
Apr 27, 2020 | 14.87 | 15.38 | 14.82 | 14.92 | 45,787 | +0.07(+0.47%) |
Apr 24, 2020 | 14.46 | 14.85 | 14.46 | 14.85 | 12,900 | +0.50(+3.52%) |
Apr 23, 2020 | 14.21 | 14.66 | 14.19 | 14.35 | 32,583 | -0.15(-1.07%) |
Apr 22, 2020 | 14.40 | 14.56 | 14.15 | 14.50 | 39,886 | -0.20(-1.36%) |
Apr 21, 2020 | 14.58 | 14.77 | 14.40 | 14.70 | 80,401 | -0.02(-0.14%) |
Apr 20, 2020 | 14.56 | 14.78 | 14.49 | 14.72 | 76,215 | +0.50(+3.52%) |
Apr 17, 2020 | 14.24 | 14.40 | 14.11 | 14.22 | 36,200 | +0.59(+4.33%) |
Apr 16, 2020 | 13.55 | 13.63 | 13.36 | 13.63 | 45,873 | -0.39(-2.78%) |
Apr 15, 2020 | 14.11 | 14.45 | 13.69 | 14.02 | 62,871 | -1.45(-9.37%) |
Apr 14, 2020 | 15.45 | 16.03 | 15.43 | 15.47 | 173,974 | -1.04(-6.30%) |
Apr 13, 2020 | 16.09 | 16.68 | 15.20 | 16.51 | 19,869 | +0.87(+5.56%) |
Apr 09, 2020 | 15.40 | 16.21 | 15.23 | 15.64 | 37,800 | +1.66(+11.87%) |
Apr 08, 2020 | 13.93 | 14.08 | 13.60 | 13.98 | 99,591 | -0.40(-2.78%) |
Apr 07, 2020 | 14.57 | 14.80 | 13.80 | 14.38 | 110,159 | +0.36(+2.57%) |
Apr 06, 2020 | 13.51 | 14.02 | 13.41 | 14.02 | 105,535 | +1.10(+8.51%) |
Apr 03, 2020 | 12.74 | 13.11 | 12.52 | 12.92 | 96,700 | -0.08(-0.62%) |
Apr 02, 2020 | 12.66 | 13.10 | 12.52 | 13.00 | 58,936 | +0.01(+0.08%) |
Apr 01, 2020 | 12.88 | 13.13 | 12.76 | 12.99 | 40,091 | -0.54(-3.99%) |
Mar 31, 2020 | 13.32 | 13.78 | 13.16 | 13.53 | 85,362 | +0.20(+1.50%) |
Mar 30, 2020 | 13.11 | 13.45 | 13.03 | 13.33 | 161,527 | -0.45(-3.27%) |
Mar 27, 2020 | 13.70 | 14.22 | 13.19 | 13.78 | 47,700 | -0.72(-4.97%) |
Mar 26, 2020 | 13.64 | 14.50 | 13.45 | 14.50 | 33,437 | +0.94(+6.93%) |
Mar 25, 2020 | 13.26 | 13.80 | 12.96 | 13.56 | 41,172 | +0.17(+1.27%) |
Mar 24, 2020 | 13.12 | 13.48 | 12.72 | 13.39 | 92,693 | +1.29(+10.66%) |
Mar 23, 2020 | 12.03 | 12.52 | 11.58 | 12.10 | 58,445 | +0.29(+2.46%) |
Mar 20, 2020 | 12.18 | 12.56 | 11.29 | 11.81 | 48,700 | +1.01(+9.35%) |
Mar 19, 2020 | 10.67 | 11.14 | 10.15 | 10.80 | 99,244 | -0.61(-5.35%) |
Mar 18, 2020 | 12.02 | 12.13 | 11.04 | 11.41 | 49,198 | -0.06(-0.52%) |
Mar 17, 2020 | 11.69 | 11.95 | 11.19 | 11.47 | 234,952 | -0.73(-5.98%) |
Mar 16, 2020 | 11.90 | 13.65 | 11.58 | 12.20 | 118,206 | -2.65(-17.85%) |
Mar 13, 2020 | 14.95 | 15.00 | 13.58 | 14.85 | 164,000 | +1.00(+7.22%) |
Mar 12, 2020 | 14.61 | 14.64 | 13.12 | 13.85 | 124,524 | -2.59(-15.75%) |
Mar 11, 2020 | 16.96 | 16.96 | 16.02 | 16.44 | 137,751 | -1.15(-6.54%) |
Mar 10, 2020 | 17.66 | 17.91 | 16.77 | 17.59 | 66,786 | +0.13(+0.74%) |
Mar 09, 2020 | 17.57 | 18.31 | 17.10 | 17.46 | 44,150 | -0.81(-4.42%) |
Mar 06, 2020 | 18.23 | 18.75 | 17.91 | 18.27 | 94,800 | -0.08(-0.45%) |
Mar 05, 2020 | 18.60 | 18.65 | 18.22 | 18.35 | 32,586 | -0.34(-1.83%) |
Mar 04, 2020 | 18.76 | 18.79 | 18.24 | 18.69 | 28,814 | -0.43(-2.24%) |
Mar 03, 2020 | 19.30 | 20.15 | 18.81 | 19.12 | 89,827 | -0.08(-0.42%) |
Mar 02, 2020 | 19.03 | 19.77 | 18.97 | 19.20 | 22,213 | +0.09(+0.47%) |
Feb 28, 2020 | 18.87 | 19.64 | 18.78 | 19.11 | 45,700 | -0.21(-1.09%) |
Feb 27, 2020 | 19.60 | 19.68 | 19.32 | 19.32 | 17,700 | -0.63(-3.16%) |
Feb 26, 2020 | 20.13 | 20.50 | 19.80 | 19.95 | 12,294 | -0.55(-2.68%) |
Feb 25, 2020 | 20.76 | 20.86 | 20.50 | 20.50 | 37,473 | -0.91(-4.25%) |
Feb 24, 2020 | 21.01 | 21.41 | 21.00 | 21.41 | 4,028 | -0.52(-2.37%) |
Feb 21, 2020 | 21.91 | 22.13 | 21.71 | 21.93 | 5,100 | +0.22(+1.01%) |
Feb 20, 2020 | 21.90 | 21.94 | 21.65 | 21.71 | 12,167 | +0.10(+0.44%) |
Feb 19, 2020 | 21.65 | 21.70 | 21.58 | 21.61 | 5,786 | -0.10(-0.46%) |
Feb 18, 2020 | 21.49 | 21.92 | 21.49 | 21.71 | 3,631 | +0.18(+0.84%) |
Feb 14, 2020 | 21.74 | 21.77 | 21.43 | 21.54 | 10,300 | +0.21(+0.96%) |
Feb 13, 2020 | 21.30 | 21.43 | 21.28 | 21.33 | 15,753 | -0.11(-0.49%) |
Feb 12, 2020 | 21.49 | 21.57 | 21.38 | 21.43 | 15,555 | -0.02(-0.07%) |
Feb 11, 2020 | 21.75 | 21.75 | 21.43 | 21.45 | 23,984 | +0.00(+0.00%) |
Feb 10, 2020 | 21.30 | 21.61 | 21.30 | 21.45 | 11,968 | +0.18(+0.82%) |
Feb 07, 2020 | 21.22 | 21.27 | 21.12 | 21.27 | 2,800 | +0.29(+1.36%) |
Feb 06, 2020 | 21.17 | 21.39 | 20.99 | 20.99 | 5,508 | -0.30(-1.41%) |
Feb 05, 2020 | 21.21 | 21.43 | 21.12 | 21.29 | 7,159 | -0.23(-1.07%) |
Feb 04, 2020 | 21.17 | 21.55 | 21.17 | 21.52 | 11,432 | +0.42(+1.99%) |
Feb 03, 2020 | 21.09 | 21.22 | 20.98 | 21.10 | 8,466 | +0.29(+1.39%) |
Jan 31, 2020 | 21.05 | 21.11 | 20.75 | 20.81 | 9,600 | -0.04(-0.19%) |
Jan 30, 2020 | 20.96 | 21.00 | 20.70 | 20.85 | 8,999 | -0.76(-3.52%) |
Jan 29, 2020 | 21.55 | 21.71 | 21.31 | 21.61 | 10,837 | -0.34(-1.55%) |
Jan 28, 2020 | 21.82 | 21.95 | 21.65 | 21.95 | 10,938 | +0.45(+2.07%) |
Jan 27, 2020 | 21.40 | 21.55 | 21.39 | 21.50 | 4,811 | -0.06(-0.28%) |
Jan 24, 2020 | 21.61 | 21.71 | 21.53 | 21.57 | 37,800 | -0.13(-0.60%) |
Jan 23, 2020 | 21.77 | 21.77 | 21.59 | 21.70 | 7,949 | -0.21(-0.98%) |
Jan 22, 2020 | 21.98 | 21.98 | 21.87 | 21.91 | 7,620 | -0.21(-0.97%) |
Jan 21, 2020 | 22.06 | 22.14 | 22.03 | 22.12 | 2,185 | -0.11(-0.47%) |
Jan 17, 2020 | 22.31 | 22.32 | 22.15 | 22.23 | 4,100 | +0.16(+0.70%) |
Jan 16, 2020 | 22.09 | 22.11 | 22.02 | 22.07 | 3,932 | -0.11(-0.50%) |
Jan 15, 2020 | 22.28 | 22.28 | 22.17 | 22.18 | 5,434 | -0.24(-1.05%) |
Jan 14, 2020 | 22.39 | 22.47 | 22.37 | 22.42 | 12,821 | +0.23(+1.04%) |
Jan 13, 2020 | 22.26 | 22.28 | 22.12 | 22.19 | 26,975 | -0.16(-0.72%) |
Jan 10, 2020 | 22.24 | 22.35 | 22.24 | 22.35 | 6,200 | +0.08(+0.36%) |
Jan 09, 2020 | 22.42 | 22.42 | 22.27 | 22.27 | 8,700 | -1.58(-6.62%) |
Jan 08, 2020 | 23.79 | 23.91 | 23.79 | 23.85 | 2,660 | +0.52(+2.24%) |
Jan 07, 2020 | 23.29 | 23.35 | 23.28 | 23.33 | 5,010 | +0.09(+0.39%) |
Jan 06, 2020 | 23.14 | 23.29 | 23.14 | 23.23 | 6,542 | -0.14(-0.58%) |
Jan 03, 2020 | 23.38 | 23.46 | 23.35 | 23.37 | 6,800 | -0.24(-1.04%) |
Jan 02, 2020 | 23.65 | 23.66 | 23.56 | 23.61 | 7,393 | -0.15(-0.61%) |
Dec 31, 2019 | 23.48 | 23.76 | 23.48 | 23.76 | 2,700 | +0.17(+0.72%) |
Dec 30, 2019 | 23.64 | 23.70 | 23.56 | 23.59 | 2,847 | -0.06(-0.25%) |
Dec 27, 2019 | 23.76 | 23.76 | 23.65 | 23.65 | 2,600 | +0.27(+1.15%) |
Dec 26, 2019 | 23.49 | 23.66 | 23.38 | 23.38 | 4,448 | -0.26(-1.10%) |
Dec 24, 2019 | 23.39 | 23.64 | 23.17 | 23.64 | 2,300 | +0.35(+1.50%) |
Dec 23, 2019 | 23.34 | 23.37 | 23.29 | 23.29 | 4,901 | +0.00(+0.00%) |
Dec 20, 2019 | 23.39 | 23.40 | 23.29 | 23.29 | 3,700 | -0.10(-0.43%) |
Dec 19, 2019 | 23.26 | 23.40 | 23.25 | 23.39 | 5,153 | +0.18(+0.75%) |
Dec 18, 2019 | 23.31 | 23.31 | 23.17 | 23.21 | 2,187 | -0.30(-1.30%) |
Dec 17, 2019 | 23.57 | 23.57 | 23.48 | 23.52 | 2,394 | +0.04(+0.19%) |
Dec 16, 2019 | 23.62 | 23.62 | 23.48 | 23.48 | 1,979 | +0.09(+0.36%) |
Dec 13, 2019 | 23.34 | 23.39 | 23.32 | 23.39 | 1,800 | +0.23(+1.01%) |
Dec 12, 2019 | 23.09 | 23.24 | 23.09 | 23.16 | 3,060 | -0.21(-0.92%) |
Dec 11, 2019 | 23.34 | 23.40 | 23.26 | 23.37 | 4,149 | +0.59(+2.57%) |
Dec 10, 2019 | 22.77 | 22.83 | 22.75 | 22.79 | 10,458 | -0.18(-0.76%) |
Dec 09, 2019 | 22.98 | 22.98 | 22.95 | 22.96 | 7,685 | -0.16(-0.69%) |
Dec 06, 2019 | 23.11 | 23.12 | 23.03 | 23.12 | 2,500 | -0.04(-0.17%) |
Dec 05, 2019 | 23.10 | 23.16 | 23.09 | 23.16 | 2,796 | +0.09(+0.41%) |
Dec 04, 2019 | 23.05 | 23.11 | 23.01 | 23.07 | 3,439 | -0.02(-0.11%) |
Dec 03, 2019 | 23.01 | 23.09 | 22.98 | 23.09 | 8,572 | +0.04(+0.16%) |