Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.32 | 26.04 | 25.16 | 25.54 | 635,042 | +0.34(+1.35%) |
Nov 27, 2020 | 25.19 | 25.68 | 24.97 | 25.20 | 251,400 | +0.24(+0.96%) |
Nov 25, 2020 | 23.40 | 25.08 | 23.31 | 24.96 | 715,400 | +1.79(+7.73%) |
Nov 24, 2020 | 23.54 | 23.62 | 22.93 | 23.17 | 312,085 | -0.28(-1.19%) |
Nov 23, 2020 | 23.93 | 24.18 | 23.26 | 23.45 | 391,753 | -0.23(-0.97%) |
Nov 20, 2020 | 23.40 | 24.16 | 23.10 | 23.68 | 311,500 | +0.04(+0.17%) |
Nov 19, 2020 | 24.37 | 24.47 | 23.43 | 23.64 | 417,505 | -0.90(-3.67%) |
Nov 18, 2020 | 25.90 | 25.98 | 24.48 | 24.54 | 434,659 | -1.26(-4.88%) |
Nov 17, 2020 | 25.39 | 25.89 | 24.85 | 25.80 | 306,322 | +0.13(+0.51%) |
Nov 16, 2020 | 25.85 | 26.22 | 25.12 | 25.67 | 317,299 | -0.12(-0.47%) |
Nov 13, 2020 | 24.87 | 26.08 | 24.78 | 25.79 | 658,400 | +1.18(+4.79%) |
Nov 12, 2020 | 24.63 | 25.22 | 24.35 | 24.61 | 490,741 | -0.26(-1.05%) |
Nov 11, 2020 | 24.95 | 25.27 | 24.23 | 24.87 | 681,750 | -0.09(-0.36%) |
Nov 10, 2020 | 24.18 | 25.21 | 23.76 | 24.96 | 735,041 | +0.78(+3.23%) |
Nov 09, 2020 | 23.52 | 24.61 | 23.16 | 24.18 | 788,848 | +1.70(+7.56%) |
Nov 06, 2020 | 22.12 | 22.68 | 21.80 | 22.48 | 831,100 | +0.75(+3.45%) |
Nov 05, 2020 | 22.00 | 22.09 | 20.21 | 21.73 | 716,429 | +0.53(+2.50%) |
Nov 04, 2020 | 20.93 | 22.00 | 20.93 | 21.20 | 575,472 | +0.28(+1.34%) |
Nov 03, 2020 | 19.51 | 21.11 | 19.46 | 20.92 | 389,471 | +1.84(+9.64%) |
Nov 02, 2020 | 18.78 | 19.64 | 18.68 | 19.08 | 809,157 | +0.55(+2.97%) |
Oct 30, 2020 | 18.76 | 18.76 | 18.09 | 18.53 | 313,000 | -0.30(-1.59%) |
Oct 29, 2020 | 19.39 | 19.59 | 18.82 | 18.83 | 294,761 | -0.71(-3.63%) |
Oct 28, 2020 | 19.84 | 20.32 | 19.49 | 19.54 | 306,804 | -0.79(-3.89%) |
Oct 27, 2020 | 20.36 | 20.97 | 19.99 | 20.33 | 291,558 | -0.01(-0.05%) |
Oct 26, 2020 | 20.46 | 20.60 | 20.17 | 20.34 | 207,460 | -0.41(-1.98%) |
Oct 23, 2020 | 20.17 | 21.15 | 20.09 | 20.75 | 397,300 | +0.55(+2.72%) |
Oct 22, 2020 | 19.57 | 20.27 | 19.07 | 20.20 | 455,730 | +0.60(+3.06%) |
Oct 21, 2020 | 20.62 | 20.87 | 19.51 | 19.60 | 396,454 | -1.12(-5.41%) |
Oct 20, 2020 | 21.23 | 21.23 | 20.51 | 20.72 | 425,649 | +0.19(+0.93%) |
Oct 19, 2020 | 21.00 | 21.17 | 20.35 | 20.53 | 438,704 | -0.15(-0.73%) |
Oct 16, 2020 | 21.00 | 21.17 | 20.60 | 20.68 | 377,900 | -0.37(-1.76%) |
Oct 15, 2020 | 21.25 | 21.26 | 20.42 | 21.05 | 476,283 | +0.00(+0.00%) |
Oct 14, 2020 | 21.31 | 21.74 | 20.92 | 21.05 | 586,762 | +0.12(+0.57%) |
Oct 13, 2020 | 21.87 | 22.01 | 20.84 | 20.93 | 435,805 | -0.77(-3.55%) |
Oct 12, 2020 | 22.06 | 22.26 | 21.68 | 21.70 | 520,923 | -0.12(-0.55%) |
Oct 09, 2020 | 21.57 | 22.06 | 21.47 | 21.82 | 452,900 | +0.40(+1.87%) |
Oct 08, 2020 | 21.46 | 21.68 | 21.12 | 21.42 | 568,613 | +0.26(+1.23%) |
Oct 07, 2020 | 20.69 | 21.38 | 20.69 | 21.16 | 470,483 | +0.72(+3.52%) |
Oct 06, 2020 | 20.94 | 21.37 | 20.30 | 20.44 | 959,361 | -0.27(-1.30%) |
Oct 05, 2020 | 19.47 | 20.74 | 19.47 | 20.71 | 646,387 | +1.25(+6.42%) |
Oct 02, 2020 | 19.20 | 19.60 | 18.85 | 19.46 | 528,000 | -0.12(-0.61%) |
Oct 01, 2020 | 18.53 | 19.58 | 18.48 | 19.58 | 689,767 | +1.05(+5.67%) |
Sep 30, 2020 | 18.28 | 18.88 | 18.26 | 18.53 | 313,954 | +0.34(+1.87%) |
Sep 29, 2020 | 18.14 | 18.56 | 17.87 | 18.19 | 464,998 | +0.11(+0.61%) |
Sep 28, 2020 | 18.46 | 18.46 | 17.88 | 18.08 | 342,040 | -0.20(-1.09%) |
Sep 25, 2020 | 17.92 | 18.67 | 17.92 | 18.28 | 315,900 | +0.29(+1.61%) |
Sep 24, 2020 | 17.98 | 18.46 | 17.78 | 17.99 | 364,288 | -0.10(-0.55%) |
Sep 23, 2020 | 19.39 | 19.39 | 18.09 | 18.09 | 469,910 | -0.83(-4.39%) |
Sep 22, 2020 | 18.50 | 18.95 | 18.07 | 18.92 | 529,309 | +0.52(+2.83%) |
Sep 21, 2020 | 18.75 | 18.83 | 18.07 | 18.40 | 526,014 | -0.72(-3.77%) |
Sep 18, 2020 | 19.19 | 19.58 | 18.60 | 19.12 | 1,822,700 | +0.14(+0.74%) |
Sep 17, 2020 | 19.14 | 19.64 | 18.69 | 18.98 | 719,308 | +0.03(+0.16%) |
Sep 16, 2020 | 18.50 | 19.42 | 17.73 | 18.95 | 737,663 | +0.83(+4.58%) |
Sep 15, 2020 | 17.75 | 18.47 | 17.48 | 18.12 | 449,380 | +0.53(+2.98%) |
Sep 14, 2020 | 17.36 | 17.68 | 17.06 | 17.59 | 546,068 | +0.43(+2.53%) |
Sep 11, 2020 | 16.99 | 17.50 | 16.88 | 17.16 | 412,700 | +0.26(+1.54%) |
Sep 10, 2020 | 16.29 | 17.53 | 16.19 | 16.90 | 497,276 | +0.58(+3.55%) |
Sep 09, 2020 | 15.92 | 16.54 | 15.55 | 16.32 | 491,131 | +0.44(+2.77%) |
Sep 08, 2020 | 15.62 | 16.35 | 15.37 | 15.88 | 490,483 | -0.01(-0.06%) |
Sep 04, 2020 | 15.27 | 16.01 | 14.84 | 15.89 | 769,500 | +0.67(+4.40%) |
Sep 03, 2020 | 15.93 | 16.21 | 15.18 | 15.22 | 424,120 | -0.65(-4.10%) |
Sep 02, 2020 | 16.07 | 16.18 | 15.78 | 15.87 | 679,606 | -0.04(-0.25%) |
Sep 01, 2020 | 15.81 | 16.09 | 15.55 | 15.91 | 1,176,373 | +0.06(+0.38%) |
Aug 31, 2020 | 16.47 | 16.49 | 15.68 | 15.85 | 550,864 | -0.52(-3.18%) |
Aug 28, 2020 | 16.37 | 16.38 | 15.71 | 16.37 | 492,400 | -0.24(-1.44%) |
Aug 27, 2020 | 16.78 | 16.93 | 16.49 | 16.61 | 213,922 | -0.17(-1.01%) |
Aug 26, 2020 | 16.83 | 17.10 | 16.69 | 16.78 | 257,803 | -0.02(-0.12%) |
Aug 25, 2020 | 16.55 | 16.91 | 16.39 | 16.80 | 315,625 | +0.55(+3.38%) |
Aug 24, 2020 | 16.54 | 16.55 | 15.47 | 16.25 | 621,167 | -0.21(-1.28%) |
Aug 21, 2020 | 16.81 | 16.88 | 16.27 | 16.46 | 296,900 | -0.32(-1.91%) |
Aug 20, 2020 | 16.36 | 16.88 | 16.12 | 16.78 | 311,269 | +0.26(+1.57%) |
Aug 19, 2020 | 16.25 | 16.87 | 16.08 | 16.52 | 426,497 | +0.28(+1.72%) |
Aug 18, 2020 | 16.01 | 16.35 | 15.71 | 16.24 | 354,081 | +0.15(+0.93%) |
Aug 17, 2020 | 15.32 | 16.21 | 15.32 | 16.09 | 301,624 | +0.74(+4.82%) |
Aug 14, 2020 | 15.67 | 15.99 | 15.20 | 15.35 | 180,000 | -0.30(-1.92%) |
Aug 13, 2020 | 15.63 | 15.83 | 15.48 | 15.65 | 245,785 | -0.06(-0.38%) |
Aug 12, 2020 | 16.25 | 16.40 | 15.59 | 15.71 | 541,222 | -0.40(-2.48%) |
Aug 11, 2020 | 16.15 | 16.44 | 15.89 | 16.11 | 355,898 | +0.13(+0.81%) |
Aug 10, 2020 | 15.89 | 16.32 | 15.66 | 15.98 | 423,607 | +0.24(+1.52%) |
Aug 07, 2020 | 15.20 | 15.85 | 14.94 | 15.74 | 630,200 | +0.57(+3.76%) |
Aug 06, 2020 | 15.83 | 15.96 | 14.45 | 15.17 | 916,672 | -0.75(-4.71%) |
Aug 05, 2020 | 16.99 | 17.36 | 15.63 | 15.92 | 762,444 | -0.90(-5.35%) |
Aug 04, 2020 | 17.10 | 17.23 | 16.71 | 16.82 | 486,117 | -0.37(-2.15%) |
Aug 03, 2020 | 16.56 | 17.38 | 16.38 | 17.19 | 615,290 | +0.70(+4.24%) |
Jul 31, 2020 | 16.72 | 16.78 | 16.10 | 16.49 | 364,400 | -0.23(-1.38%) |
Jul 30, 2020 | 16.50 | 16.95 | 16.50 | 16.72 | 329,001 | -0.03(-0.18%) |
Jul 29, 2020 | 16.21 | 16.89 | 16.17 | 16.75 | 337,134 | +0.48(+2.95%) |
Jul 28, 2020 | 16.54 | 16.60 | 16.13 | 16.27 | 399,547 | -0.27(-1.63%) |
Jul 27, 2020 | 15.75 | 16.65 | 15.57 | 16.54 | 839,262 | +0.82(+5.22%) |
Jul 24, 2020 | 15.27 | 15.75 | 14.93 | 15.72 | 403,400 | +0.11(+0.70%) |
Jul 23, 2020 | 15.91 | 15.95 | 15.32 | 15.61 | 352,147 | -0.21(-1.33%) |
Jul 22, 2020 | 15.93 | 16.38 | 15.73 | 15.82 | 522,715 | -0.13(-0.82%) |
Jul 21, 2020 | 16.35 | 16.51 | 15.92 | 15.95 | 519,451 | -0.31(-1.91%) |
Jul 20, 2020 | 16.45 | 16.51 | 16.08 | 16.26 | 355,679 | -0.16(-0.97%) |
Jul 17, 2020 | 16.50 | 16.61 | 16.29 | 16.42 | 533,100 | -0.01(-0.06%) |
Jul 16, 2020 | 16.49 | 16.74 | 16.36 | 16.43 | 289,869 | -0.19(-1.14%) |
Jul 15, 2020 | 16.48 | 16.75 | 16.30 | 16.62 | 429,378 | +0.34(+2.09%) |
Jul 14, 2020 | 16.13 | 16.34 | 15.88 | 16.28 | 605,950 | +0.08(+0.49%) |
Jul 13, 2020 | 16.24 | 16.88 | 16.09 | 16.20 | 593,786 | +0.14(+0.87%) |
Jul 10, 2020 | 15.54 | 16.11 | 15.36 | 16.06 | 702,200 | +0.52(+3.35%) |
Jul 09, 2020 | 15.25 | 16.12 | 15.20 | 15.54 | 1,308,052 | +0.33(+2.17%) |
Jul 08, 2020 | 14.69 | 15.21 | 14.59 | 15.21 | 426,695 | +0.53(+3.61%) |
Jul 07, 2020 | 14.78 | 15.06 | 14.52 | 14.68 | 403,724 | -0.12(-0.81%) |
Jul 06, 2020 | 15.27 | 15.38 | 14.54 | 14.80 | 511,504 | -0.31(-2.05%) |
Jul 02, 2020 | 15.65 | 16.00 | 14.90 | 15.11 | 829,200 | +0.24(+1.61%) |
Jul 01, 2020 | 13.91 | 15.02 | 13.90 | 14.87 | 1,079,077 | +1.05(+7.60%) |
Jun 30, 2020 | 13.51 | 13.85 | 13.26 | 13.82 | 324,026 | +0.26(+1.92%) |
Jun 29, 2020 | 13.29 | 13.98 | 13.19 | 13.56 | 535,891 | +0.53(+4.07%) |
Jun 26, 2020 | 13.45 | 14.01 | 12.82 | 13.03 | 1,426,800 | -0.49(-3.62%) |
Jun 25, 2020 | 13.36 | 13.89 | 13.25 | 13.52 | 583,686 | +0.00(+0.00%) |
Jun 24, 2020 | 14.68 | 14.86 | 13.50 | 13.52 | 667,020 | -1.33(-8.96%) |
Jun 23, 2020 | 15.00 | 15.18 | 14.78 | 14.85 | 724,593 | +0.01(+0.07%) |
Jun 22, 2020 | 14.47 | 15.00 | 13.82 | 14.84 | 675,848 | +0.38(+2.63%) |
Jun 19, 2020 | 14.61 | 15.00 | 14.46 | 14.46 | 2,173,100 | -0.01(-0.07%) |
Jun 18, 2020 | 14.37 | 14.71 | 14.37 | 14.47 | 190,871 | +0.01(+0.07%) |
Jun 17, 2020 | 14.80 | 14.88 | 14.43 | 14.46 | 278,354 | -0.27(-1.83%) |
Jun 16, 2020 | 15.00 | 15.01 | 14.21 | 14.73 | 352,577 | -0.03(-0.20%) |
Jun 15, 2020 | 13.54 | 14.80 | 13.54 | 14.76 | 472,855 | +0.85(+6.11%) |
Jun 12, 2020 | 13.92 | 14.05 | 13.34 | 13.91 | 456,000 | +0.42(+3.11%) |
Jun 11, 2020 | 14.06 | 14.06 | 13.46 | 13.49 | 702,065 | -0.83(-5.80%) |
Jun 10, 2020 | 14.51 | 14.73 | 14.02 | 14.32 | 352,154 | -0.14(-0.97%) |
Jun 09, 2020 | 14.17 | 14.63 | 14.08 | 14.46 | 494,264 | +0.08(+0.56%) |
Jun 08, 2020 | 14.88 | 15.00 | 14.35 | 14.38 | 440,164 | -0.36(-2.44%) |
Jun 05, 2020 | 14.88 | 14.99 | 14.66 | 14.74 | 517,700 | +0.18(+1.24%) |
Jun 04, 2020 | 14.64 | 14.91 | 14.52 | 14.56 | 383,591 | -0.08(-0.55%) |
Jun 03, 2020 | 15.00 | 15.01 | 14.64 | 14.64 | 569,877 | -0.25(-1.68%) |
Jun 02, 2020 | 14.71 | 15.00 | 14.57 | 14.89 | 1,126,019 | +0.22(+1.50%) |
Jun 01, 2020 | 14.40 | 14.81 | 14.30 | 14.67 | 581,175 | +0.29(+2.02%) |
May 29, 2020 | 14.27 | 14.53 | 13.85 | 14.38 | 664,100 | +0.15(+1.05%) |
May 28, 2020 | 14.46 | 14.62 | 13.93 | 14.23 | 550,155 | -0.08(-0.56%) |
May 27, 2020 | 14.23 | 14.43 | 13.83 | 14.31 | 459,656 | +0.30(+2.14%) |
May 26, 2020 | 14.69 | 14.69 | 13.94 | 14.01 | 526,542 | -0.25(-1.75%) |
May 22, 2020 | 14.12 | 14.35 | 13.78 | 14.26 | 447,700 | +0.14(+0.99%) |
May 21, 2020 | 14.94 | 14.99 | 14.06 | 14.12 | 929,150 | -0.76(-5.11%) |
May 20, 2020 | 14.91 | 15.20 | 14.78 | 14.88 | 676,059 | +0.17(+1.16%) |
May 19, 2020 | 15.50 | 15.50 | 14.70 | 14.71 | 868,303 | -0.83(-5.34%) |
May 18, 2020 | 15.40 | 15.74 | 15.35 | 15.54 | 1,037,152 | +0.49(+3.26%) |
May 15, 2020 | 14.86 | 15.08 | 14.46 | 15.05 | 432,700 | +0.12(+0.80%) |
May 14, 2020 | 14.69 | 15.04 | 14.46 | 14.93 | 777,332 | -0.06(-0.40%) |
May 13, 2020 | 15.28 | 15.46 | 14.40 | 14.99 | 594,519 | -0.36(-2.35%) |
May 12, 2020 | 15.85 | 15.93 | 15.19 | 15.35 | 1,126,948 | -0.47(-2.97%) |
May 11, 2020 | 15.03 | 15.95 | 14.89 | 15.82 | 828,460 | +0.64(+4.22%) |
May 08, 2020 | 15.11 | 15.30 | 14.88 | 15.18 | 763,500 | +0.26(+1.74%) |
May 07, 2020 | 14.89 | 15.11 | 14.80 | 14.92 | 728,977 | +0.12(+0.81%) |
May 06, 2020 | 14.72 | 15.01 | 14.39 | 14.80 | 895,185 | +0.38(+2.64%) |
May 05, 2020 | 14.28 | 15.08 | 14.20 | 14.42 | 800,345 | +0.40(+2.85%) |
May 04, 2020 | 13.72 | 14.14 | 13.31 | 14.02 | 908,624 | +0.01(+0.07%) |
May 01, 2020 | 14.13 | 14.40 | 13.56 | 14.01 | 545,800 | -0.49(-3.38%) |
Apr 30, 2020 | 14.18 | 14.64 | 14.06 | 14.50 | 731,599 | -0.06(-0.41%) |
Apr 29, 2020 | 15.00 | 15.00 | 14.44 | 14.56 | 630,467 | +0.08(+0.55%) |
Apr 28, 2020 | 14.32 | 14.91 | 13.98 | 14.48 | 842,563 | +0.55(+3.95%) |
Apr 27, 2020 | 13.66 | 14.20 | 13.61 | 13.93 | 1,273,601 | +0.43(+3.19%) |
Apr 24, 2020 | 13.28 | 13.90 | 13.02 | 13.50 | 987,500 | +0.32(+2.43%) |
Apr 23, 2020 | 12.97 | 13.50 | 12.95 | 13.18 | 857,297 | +0.43(+3.37%) |
Apr 22, 2020 | 13.12 | 13.12 | 12.34 | 12.75 | 825,939 | +0.25(+2.00%) |
Apr 21, 2020 | 12.51 | 13.00 | 12.24 | 12.50 | 958,452 | -0.25(-1.96%) |
Apr 20, 2020 | 12.48 | 13.14 | 12.23 | 12.75 | 1,006,965 | +0.06(+0.47%) |
Apr 17, 2020 | 11.82 | 12.74 | 11.42 | 12.69 | 1,210,700 | +1.67(+15.15%) |
Apr 16, 2020 | 11.19 | 11.22 | 10.74 | 11.02 | 456,670 | -0.05(-0.45%) |
Apr 15, 2020 | 11.00 | 11.33 | 10.35 | 11.07 | 783,540 | -0.36(-3.15%) |
Apr 14, 2020 | 10.75 | 11.49 | 10.75 | 11.43 | 745,818 | +0.90(+8.55%) |
Apr 13, 2020 | 11.08 | 11.25 | 10.38 | 10.53 | 547,770 | -0.54(-4.88%) |
Apr 09, 2020 | 10.61 | 11.35 | 10.56 | 11.07 | 730,100 | +0.67(+6.44%) |
Apr 08, 2020 | 9.390 | 10.48 | 9.360 | 10.40 | 537,206 | +1.05(+11.23%) |
Apr 07, 2020 | 9.720 | 9.800 | 9.280 | 9.350 | 636,128 | +0.15(+1.63%) |
Apr 06, 2020 | 8.790 | 9.350 | 8.790 | 9.200 | 589,770 | +0.70(+8.24%) |
Apr 03, 2020 | 8.580 | 8.660 | 8.360 | 8.500 | 451,100 | -0.12(-1.39%) |
Apr 02, 2020 | 8.310 | 8.810 | 7.810 | 8.620 | 971,019 | +0.11(+1.29%) |
Apr 01, 2020 | 8.870 | 8.910 | 8.210 | 8.510 | 626,898 | -0.66(-7.20%) |
Mar 31, 2020 | 9.000 | 9.520 | 8.940 | 9.170 | 674,658 | -0.07(-0.76%) |
Mar 30, 2020 | 9.300 | 9.810 | 8.950 | 9.240 | 346,817 | -0.15(-1.60%) |
Mar 27, 2020 | 9.730 | 9.840 | 9.250 | 9.390 | 656,000 | -0.65(-6.47%) |
Mar 26, 2020 | 8.840 | 10.44 | 8.790 | 10.04 | 882,875 | +1.25(+14.22%) |
Mar 25, 2020 | 7.870 | 9.330 | 7.630 | 8.790 | 1,210,234 | +1.06(+13.71%) |
Mar 24, 2020 | 7.760 | 8.050 | 7.000 | 7.730 | 1,128,016 | +0.33(+4.46%) |
Mar 23, 2020 | 8.110 | 8.190 | 7.110 | 7.400 | 668,788 | -0.54(-6.80%) |
Mar 20, 2020 | 8.110 | 8.295 | 7.330 | 7.940 | 1,395,900 | -0.21(-2.58%) |
Mar 19, 2020 | 7.220 | 9.020 | 6.780 | 8.150 | 1,464,188 | +0.90(+12.41%) |
Mar 18, 2020 | 9.150 | 9.300 | 7.010 | 7.250 | 1,199,475 | -2.11(-22.54%) |
Mar 17, 2020 | 10.53 | 10.93 | 9.080 | 9.360 | 1,567,127 | -1.22(-11.53%) |
Mar 16, 2020 | 11.32 | 11.78 | 10.51 | 10.58 | 1,052,113 | -1.97(-15.70%) |
Mar 13, 2020 | 11.74 | 12.57 | 11.23 | 12.55 | 948,700 | +1.55(+14.09%) |
Mar 12, 2020 | 11.18 | 11.50 | 10.50 | 11.00 | 1,126,981 | -1.08(-8.94%) |
Mar 11, 2020 | 12.25 | 12.65 | 11.93 | 12.08 | 926,136 | -0.47(-3.75%) |
Mar 10, 2020 | 12.91 | 12.91 | 11.95 | 12.55 | 895,389 | +0.14(+1.13%) |
Mar 09, 2020 | 13.12 | 13.19 | 12.02 | 12.41 | 835,422 | -1.61(-11.48%) |
Mar 06, 2020 | 14.16 | 14.57 | 13.85 | 14.02 | 774,900 | -0.51(-3.51%) |
Mar 05, 2020 | 14.93 | 15.07 | 14.43 | 14.53 | 508,948 | -0.59(-3.90%) |
Mar 04, 2020 | 15.09 | 15.18 | 14.83 | 15.12 | 503,975 | +0.27(+1.82%) |
Mar 03, 2020 | 15.30 | 15.47 | 14.60 | 14.85 | 630,505 | -0.51(-3.32%) |
Mar 02, 2020 | 15.56 | 15.77 | 14.98 | 15.36 | 850,671 | -0.08(-0.52%) |
Feb 28, 2020 | 14.75 | 15.44 | 14.41 | 15.44 | 1,000,200 | +0.43(+2.86%) |
Feb 27, 2020 | 14.75 | 15.35 | 14.40 | 15.01 | 1,349,344 | -0.03(-0.20%) |
Feb 26, 2020 | 16.68 | 16.71 | 14.72 | 15.04 | 1,471,659 | -1.65(-9.89%) |
Feb 25, 2020 | 17.10 | 17.79 | 15.85 | 16.69 | 1,948,429 | -2.20(-11.65%) |
Feb 24, 2020 | 18.74 | 19.08 | 18.59 | 18.89 | 808,983 | -0.32(-1.69%) |
Feb 21, 2020 | 19.01 | 19.26 | 18.58 | 19.21 | 460,600 | +0.18(+0.97%) |
Feb 20, 2020 | 19.00 | 19.29 | 18.79 | 19.03 | 404,660 | +0.03(+0.16%) |
Feb 19, 2020 | 18.90 | 19.41 | 18.85 | 19.00 | 546,108 | +0.02(+0.11%) |
Feb 18, 2020 | 19.08 | 19.48 | 18.65 | 18.98 | 392,905 | -0.09(-0.47%) |
Feb 14, 2020 | 18.89 | 19.10 | 18.59 | 19.07 | 636,600 | +0.22(+1.17%) |
Feb 13, 2020 | 18.61 | 19.06 | 18.60 | 18.85 | 414,583 | +0.14(+0.75%) |
Feb 12, 2020 | 18.10 | 18.73 | 18.10 | 18.71 | 412,620 | +0.71(+3.94%) |
Feb 11, 2020 | 17.33 | 18.05 | 17.17 | 18.00 | 335,811 | +0.80(+4.62%) |
Feb 10, 2020 | 16.90 | 17.24 | 16.90 | 17.20 | 270,268 | +0.27(+1.62%) |
Feb 07, 2020 | 17.24 | 17.25 | 16.88 | 16.93 | 199,100 | -0.35(-2.03%) |
Feb 06, 2020 | 17.40 | 17.42 | 17.07 | 17.28 | 220,003 | -0.05(-0.29%) |
Feb 05, 2020 | 17.21 | 17.55 | 17.07 | 17.33 | 300,712 | +0.28(+1.67%) |
Feb 04, 2020 | 17.06 | 17.35 | 17.02 | 17.05 | 348,698 | +0.18(+1.04%) |
Feb 03, 2020 | 16.69 | 17.05 | 16.53 | 16.87 | 492,719 | +0.47(+2.87%) |
Jan 31, 2020 | 16.78 | 16.82 | 16.36 | 16.40 | 768,300 | -0.40(-2.38%) |
Jan 30, 2020 | 16.70 | 16.85 | 16.64 | 16.80 | 264,595 | +0.04(+0.24%) |
Jan 29, 2020 | 16.85 | 16.90 | 16.62 | 16.76 | 316,701 | -0.01(-0.06%) |
Jan 28, 2020 | 17.00 | 17.20 | 16.75 | 16.77 | 291,831 | -0.20(-1.18%) |
Jan 27, 2020 | 16.65 | 17.04 | 16.62 | 16.97 | 310,087 | +0.15(+0.89%) |
Jan 24, 2020 | 16.79 | 16.89 | 16.57 | 16.82 | 504,600 | +0.09(+0.54%) |
Jan 23, 2020 | 16.84 | 16.94 | 16.58 | 16.73 | 526,896 | -0.12(-0.71%) |
Jan 22, 2020 | 16.90 | 16.97 | 16.74 | 16.85 | 404,234 | +0.09(+0.51%) |
Jan 21, 2020 | 17.41 | 17.49 | 16.58 | 16.77 | 723,522 | -0.70(-4.04%) |
Jan 17, 2020 | 17.60 | 17.60 | 17.33 | 17.47 | 413,900 | +0.04(+0.23%) |
Jan 16, 2020 | 17.11 | 17.55 | 17.07 | 17.43 | 504,748 | +0.43(+2.53%) |
Jan 15, 2020 | 16.42 | 17.22 | 16.37 | 17.00 | 688,664 | +0.51(+3.09%) |
Jan 14, 2020 | 16.10 | 16.64 | 15.90 | 16.49 | 626,654 | +0.30(+1.85%) |
Jan 13, 2020 | 16.68 | 16.70 | 16.06 | 16.19 | 904,467 | -0.51(-3.05%) |
Jan 10, 2020 | 17.09 | 17.20 | 16.68 | 16.70 | 850,000 | -0.34(-1.97%) |
Jan 09, 2020 | 17.08 | 17.08 | 16.55 | 17.04 | 1,040,904 | +0.05(+0.32%) |
Jan 08, 2020 | 17.09 | 17.18 | 16.89 | 16.98 | 570,280 | -0.09(-0.53%) |
Jan 07, 2020 | 17.50 | 17.58 | 16.98 | 17.07 | 1,146,264 | -0.47(-2.68%) |
Jan 06, 2020 | 17.45 | 17.79 | 16.95 | 17.54 | 1,590,502 | +0.35(+2.04%) |
Jan 03, 2020 | 17.40 | 17.52 | 17.12 | 17.19 | 528,100 | -0.30(-1.72%) |
Jan 02, 2020 | 17.50 | 17.56 | 17.16 | 17.49 | 693,661 | +0.09(+0.52%) |
Dec 31, 2019 | 17.18 | 17.51 | 17.07 | 17.40 | 391,800 | +0.15(+0.87%) |
Dec 30, 2019 | 17.23 | 17.50 | 17.11 | 17.25 | 505,530 | -0.20(-1.15%) |
Dec 27, 2019 | 17.88 | 17.88 | 17.42 | 17.45 | 481,200 | -0.29(-1.63%) |
Dec 26, 2019 | 17.93 | 17.93 | 17.46 | 17.74 | 376,552 | -0.05(-0.28%) |
Dec 24, 2019 | 17.82 | 17.99 | 17.57 | 17.79 | 250,700 | -0.03(-0.17%) |
Dec 23, 2019 | 17.39 | 17.99 | 17.20 | 17.82 | 748,718 | +0.50(+2.92%) |
Dec 20, 2019 | 17.39 | 17.43 | 17.11 | 17.32 | 884,800 | -0.04(-0.20%) |
Dec 19, 2019 | 17.31 | 17.40 | 17.17 | 17.35 | 250,996 | +0.00(+0.00%) |
Dec 18, 2019 | 17.52 | 17.53 | 17.02 | 17.35 | 365,276 | -0.16(-0.91%) |
Dec 17, 2019 | 17.50 | 17.60 | 17.28 | 17.51 | 556,787 | +0.01(+0.03%) |
Dec 16, 2019 | 17.67 | 17.87 | 17.40 | 17.50 | 475,236 | -0.14(-0.77%) |
Dec 13, 2019 | 17.63 | 18.02 | 17.54 | 17.64 | 429,200 | -0.13(-0.73%) |
Dec 12, 2019 | 17.77 | 17.93 | 17.34 | 17.77 | 507,379 | -0.07(-0.39%) |
Dec 11, 2019 | 18.45 | 18.54 | 17.74 | 17.84 | 467,311 | -0.54(-2.94%) |
Dec 10, 2019 | 18.48 | 18.69 | 18.24 | 18.38 | 390,441 | -0.12(-0.65%) |
Dec 09, 2019 | 18.29 | 18.78 | 18.26 | 18.50 | 423,195 | -0.13(-0.70%) |
Dec 06, 2019 | 18.44 | 18.63 | 18.26 | 18.63 | 349,100 | +0.28(+1.53%) |
Dec 05, 2019 | 18.78 | 18.99 | 18.28 | 18.35 | 343,584 | -0.41(-2.21%) |
Dec 04, 2019 | 18.78 | 18.86 | 18.40 | 18.77 | 490,722 | +0.05(+0.29%) |
Dec 03, 2019 | 18.85 | 18.97 | 18.30 | 18.71 | 362,064 | -0.23(-1.21%) |