Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.80 | 32.47 | 30.00 | 30.00 | 6,135 | -1.80(-5.66%) |
Oct 29, 2020 | 33.40 | 33.40 | 31.54 | 31.80 | 3,377 | -0.80(-2.45%) |
Oct 28, 2020 | 33.60 | 34.60 | 30.60 | 32.60 | 10,159 | -0.60(-1.81%) |
Oct 27, 2020 | 34.20 | 34.80 | 33.20 | 33.20 | 3,180 | -0.40(-1.19%) |
Oct 26, 2020 | 34.20 | 34.80 | 33.00 | 33.60 | 4,483 | +0.00(+0.00%) |
Oct 23, 2020 | 34.60 | 34.80 | 33.60 | 33.60 | 4,625 | -0.40(-1.18%) |
Oct 22, 2020 | 34.00 | 35.20 | 32.40 | 34.00 | 11,248 | +1.40(+4.29%) |
Oct 21, 2020 | 34.20 | 34.86 | 32.60 | 32.60 | 7,504 | -1.00(-2.98%) |
Oct 20, 2020 | 34.40 | 34.80 | 33.00 | 33.60 | 6,793 | -0.80(-2.33%) |
Oct 19, 2020 | 35.00 | 35.00 | 34.00 | 34.40 | 3,819 | -0.80(-2.27%) |
Oct 16, 2020 | 35.40 | 35.40 | 34.60 | 35.20 | 2,515 | -0.60(-1.68%) |
Oct 15, 2020 | 36.60 | 36.60 | 34.40 | 35.80 | 10,515 | -0.80(-2.19%) |
Oct 14, 2020 | 39.40 | 39.40 | 36.40 | 36.60 | 14,310 | -1.80(-4.69%) |
Oct 13, 2020 | 38.20 | 39.80 | 36.60 | 38.40 | 16,465 | +2.00(+5.49%) |
Oct 12, 2020 | 38.40 | 38.60 | 36.20 | 36.40 | 5,632 | -1.40(-3.70%) |
Oct 09, 2020 | 37.00 | 38.80 | 36.80 | 37.80 | 10,885 | +2.40(+6.78%) |
Oct 08, 2020 | 37.00 | 38.40 | 35.40 | 35.40 | 10,027 | -2.20(-5.85%) |
Oct 07, 2020 | 37.00 | 38.40 | 35.60 | 37.60 | 7,466 | +0.60(+1.62%) |
Oct 06, 2020 | 35.20 | 39.10 | 34.04 | 37.00 | 25,192 | +2.40(+6.94%) |
Oct 05, 2020 | 34.20 | 35.00 | 34.20 | 34.60 | 3,162 | +0.00(+0.00%) |
Oct 02, 2020 | 33.80 | 35.00 | 32.80 | 34.60 | 5,475 | -0.40(-1.14%) |
Oct 01, 2020 | 34.00 | 35.20 | 32.80 | 35.00 | 11,320 | +0.20(+0.57%) |
Sep 30, 2020 | 33.60 | 35.00 | 33.60 | 34.80 | 4,058 | +1.20(+3.57%) |
Sep 29, 2020 | 33.00 | 33.80 | 32.80 | 33.60 | 1,901 | -0.40(-1.18%) |
Sep 28, 2020 | 33.80 | 34.60 | 33.20 | 34.00 | 1,857 | +1.20(+3.66%) |
Sep 25, 2020 | 32.20 | 33.58 | 32.20 | 32.80 | 1,415 | +0.80(+2.50%) |
Sep 24, 2020 | 33.00 | 33.20 | 31.20 | 32.00 | 4,503 | -1.40(-4.19%) |
Sep 23, 2020 | 33.80 | 34.18 | 33.00 | 33.40 | 3,059 | -0.20(-0.60%) |
Sep 22, 2020 | 34.00 | 34.20 | 33.40 | 33.60 | 2,300 | +0.00(+0.00%) |
Sep 21, 2020 | 35.00 | 35.00 | 33.00 | 33.60 | 2,356 | -1.00(-2.89%) |
Sep 18, 2020 | 35.80 | 36.59 | 34.20 | 34.60 | 4,980 | -1.40(-3.89%) |
Sep 17, 2020 | 33.80 | 36.00 | 33.20 | 36.00 | 2,903 | +2.20(+6.51%) |
Sep 16, 2020 | 34.40 | 35.00 | 33.80 | 33.80 | 2,672 | -0.40(-1.17%) |
Sep 15, 2020 | 33.60 | 35.60 | 33.60 | 34.20 | 5,206 | +0.60(+1.79%) |
Sep 14, 2020 | 31.60 | 34.00 | 31.60 | 33.60 | 2,419 | +1.60(+5.00%) |
Sep 11, 2020 | 33.80 | 34.20 | 32.00 | 32.00 | 8,400 | -1.40(-4.19%) |
Sep 10, 2020 | 32.00 | 34.20 | 31.60 | 33.40 | 10,065 | +1.80(+5.70%) |
Sep 09, 2020 | 31.60 | 33.40 | 31.40 | 31.60 | 6,866 | +0.00(+0.00%) |
Sep 08, 2020 | 32.00 | 32.40 | 30.90 | 31.60 | 3,527 | -0.20(-0.63%) |
Sep 04, 2020 | 32.20 | 32.50 | 31.00 | 31.80 | 12,210 | -0.40(-1.24%) |
Sep 03, 2020 | 32.00 | 33.60 | 32.00 | 32.20 | 6,087 | -0.60(-1.83%) |
Sep 02, 2020 | 33.80 | 33.80 | 31.00 | 32.80 | 14,090 | -0.20(-0.61%) |
Sep 01, 2020 | 33.60 | 34.00 | 32.20 | 33.00 | 12,048 | -1.40(-4.07%) |
Aug 31, 2020 | 37.60 | 37.80 | 33.60 | 34.40 | 28,384 | +0.80(+2.38%) |
Aug 28, 2020 | 34.00 | 34.40 | 33.40 | 33.60 | 6,015 | +0.00(+0.00%) |
Aug 27, 2020 | 32.80 | 34.00 | 32.40 | 33.60 | 5,368 | +0.60(+1.82%) |
Aug 26, 2020 | 33.60 | 34.00 | 32.60 | 33.00 | 7,068 | -0.80(-2.37%) |
Aug 25, 2020 | 34.00 | 34.40 | 32.90 | 33.80 | 6,041 | +0.40(+1.20%) |
Aug 24, 2020 | 35.60 | 35.60 | 33.40 | 33.40 | 10,303 | -1.60(-4.57%) |
Aug 21, 2020 | 36.00 | 36.40 | 35.00 | 35.00 | 9,455 | -1.60(-4.37%) |
Aug 20, 2020 | 36.40 | 36.60 | 36.00 | 36.60 | 5,913 | +0.00(+0.00%) |
Aug 19, 2020 | 36.60 | 37.20 | 36.40 | 36.60 | 3,871 | -0.20(-0.54%) |
Aug 18, 2020 | 37.20 | 37.60 | 36.60 | 36.80 | 8,066 | -0.40(-1.08%) |
Aug 17, 2020 | 37.60 | 38.00 | 36.60 | 37.20 | 6,124 | -0.80(-2.11%) |
Aug 14, 2020 | 37.40 | 38.11 | 36.40 | 38.00 | 14,370 | +0.80(+2.15%) |
Aug 13, 2020 | 38.80 | 39.20 | 36.40 | 37.20 | 11,235 | -2.20(-5.58%) |
Aug 12, 2020 | 39.80 | 40.00 | 37.80 | 39.40 | 19,112 | +0.00(+0.00%) |
Aug 11, 2020 | 40.40 | 40.40 | 39.20 | 39.40 | 12,270 | -1.20(-2.96%) |
Aug 10, 2020 | 38.20 | 41.20 | 38.20 | 40.60 | 20,302 | +2.40(+6.28%) |
Aug 07, 2020 | 38.00 | 38.80 | 37.00 | 38.20 | 15,920 | +0.20(+0.53%) |
Aug 06, 2020 | 38.20 | 38.62 | 37.80 | 38.00 | 5,102 | -0.40(-1.04%) |
Aug 05, 2020 | 38.60 | 39.00 | 37.60 | 38.40 | 14,633 | -0.20(-0.52%) |
Aug 04, 2020 | 39.00 | 39.20 | 38.20 | 38.60 | 8,273 | -0.20(-0.52%) |
Aug 03, 2020 | 40.00 | 40.20 | 38.40 | 38.80 | 13,894 | -1.40(-3.48%) |
Jul 31, 2020 | 41.20 | 41.60 | 39.60 | 40.20 | 10,795 | -1.00(-2.43%) |
Jul 30, 2020 | 39.40 | 43.60 | 39.00 | 41.20 | 34,540 | +1.80(+4.57%) |
Jul 29, 2020 | 40.80 | 41.00 | 39.00 | 39.40 | 13,675 | -2.00(-4.83%) |
Jul 28, 2020 | 42.40 | 42.40 | 40.00 | 41.40 | 18,646 | -0.20(-0.48%) |
Jul 27, 2020 | 40.00 | 41.80 | 39.40 | 41.60 | 19,379 | +2.60(+6.67%) |
Jul 24, 2020 | 40.00 | 40.00 | 38.80 | 39.00 | 5,755 | -1.00(-2.50%) |
Jul 23, 2020 | 40.60 | 41.20 | 39.80 | 40.00 | 10,332 | -0.60(-1.48%) |
Jul 22, 2020 | 40.00 | 41.00 | 40.00 | 40.60 | 4,189 | +1.00(+2.53%) |
Jul 21, 2020 | 41.20 | 41.80 | 39.20 | 39.60 | 13,694 | -1.60(-3.88%) |
Jul 20, 2020 | 40.80 | 41.40 | 40.00 | 41.20 | 12,015 | +0.80(+1.98%) |
Jul 17, 2020 | 40.40 | 42.40 | 39.80 | 40.40 | 17,010 | +0.00(+0.00%) |
Jul 16, 2020 | 39.40 | 40.40 | 39.20 | 40.40 | 9,623 | +0.60(+1.51%) |
Jul 15, 2020 | 40.00 | 41.40 | 39.40 | 39.80 | 18,894 | +0.00(+0.00%) |
Jul 14, 2020 | 39.40 | 40.60 | 39.20 | 39.80 | 3,278 | +0.20(+0.51%) |
Jul 13, 2020 | 40.00 | 41.40 | 38.40 | 39.60 | 16,304 | +0.00(+0.00%) |
Jul 10, 2020 | 40.00 | 40.80 | 39.00 | 39.60 | 7,650 | -0.20(-0.50%) |
Jul 09, 2020 | 41.40 | 42.20 | 39.20 | 39.80 | 24,445 | -1.80(-4.33%) |
Jul 08, 2020 | 41.80 | 42.20 | 40.76 | 41.60 | 9,262 | -0.60(-1.42%) |
Jul 07, 2020 | 43.60 | 44.00 | 41.60 | 42.20 | 10,540 | -1.80(-4.09%) |
Jul 06, 2020 | 45.40 | 45.60 | 42.20 | 44.00 | 15,698 | -0.80(-1.79%) |
Jul 02, 2020 | 46.00 | 53.20 | 44.00 | 44.80 | 78,620 | -2.60(-5.49%) |
Jul 01, 2020 | 45.00 | 52.00 | 41.60 | 47.40 | 130,171 | +3.80(+8.72%) |
Jun 30, 2020 | 45.40 | 45.60 | 43.20 | 43.60 | 11,755 | -1.60(-3.54%) |
Jun 29, 2020 | 47.40 | 47.60 | 45.00 | 45.20 | 11,441 | -1.20(-2.59%) |
Jun 26, 2020 | 44.40 | 46.80 | 43.60 | 46.40 | 17,550 | +3.00(+6.91%) |
Jun 25, 2020 | 42.20 | 45.40 | 41.80 | 43.40 | 15,861 | +0.60(+1.40%) |
Jun 24, 2020 | 43.00 | 45.00 | 41.60 | 42.80 | 10,051 | -0.20(-0.47%) |
Jun 23, 2020 | 41.60 | 44.40 | 41.60 | 43.00 | 10,868 | +1.40(+3.37%) |
Jun 22, 2020 | 40.40 | 43.80 | 40.00 | 41.60 | 9,409 | +0.60(+1.46%) |
Jun 19, 2020 | 41.80 | 42.60 | 40.40 | 41.00 | 9,270 | -1.20(-2.84%) |
Jun 18, 2020 | 43.00 | 43.20 | 41.00 | 42.20 | 10,784 | -0.80(-1.86%) |
Jun 17, 2020 | 44.40 | 45.00 | 42.00 | 43.00 | 11,299 | -0.20(-0.46%) |
Jun 16, 2020 | 41.00 | 43.40 | 39.80 | 43.20 | 18,693 | +3.80(+9.64%) |
Jun 15, 2020 | 42.20 | 43.60 | 38.80 | 39.40 | 44,859 | -6.20(-13.60%) |
Jun 12, 2020 | 46.00 | 47.00 | 40.80 | 45.60 | 29,895 | -0.20(-0.44%) |
Jun 11, 2020 | 45.80 | 47.40 | 44.60 | 45.80 | 27,986 | -3.60(-7.29%) |
Jun 10, 2020 | 51.40 | 51.40 | 43.20 | 49.40 | 37,530 | -0.60(-1.20%) |
Jun 09, 2020 | 52.80 | 52.80 | 49.00 | 50.00 | 32,869 | -2.20(-4.21%) |
Jun 08, 2020 | 52.60 | 55.80 | 49.40 | 52.20 | 88,861 | +2.80(+5.67%) |
Jun 05, 2020 | 48.80 | 53.80 | 46.80 | 49.40 | 47,955 | +3.40(+7.39%) |
Jun 04, 2020 | 44.00 | 47.60 | 43.80 | 46.00 | 25,364 | +2.20(+5.02%) |
Jun 03, 2020 | 44.20 | 44.20 | 42.40 | 43.80 | 5,646 | +0.80(+1.86%) |
Jun 02, 2020 | 44.40 | 45.60 | 41.80 | 43.00 | 11,333 | -1.00(-2.27%) |
Jun 01, 2020 | 41.20 | 44.80 | 40.80 | 44.00 | 15,410 | +3.20(+7.84%) |
May 29, 2020 | 40.00 | 41.80 | 40.00 | 40.80 | 6,840 | +0.80(+2.00%) |
May 28, 2020 | 41.00 | 41.60 | 39.80 | 40.00 | 5,916 | +0.00(+0.00%) |
May 27, 2020 | 42.20 | 42.40 | 39.40 | 40.00 | 7,054 | -2.00(-4.76%) |
May 26, 2020 | 42.20 | 43.00 | 40.20 | 42.00 | 12,524 | +1.80(+4.48%) |
May 22, 2020 | 40.20 | 41.60 | 38.40 | 40.20 | 12,070 | +0.20(+0.50%) |
May 21, 2020 | 41.20 | 51.60 | 39.00 | 40.00 | 119,403 | -0.60(-1.48%) |
May 20, 2020 | 38.00 | 43.00 | 36.20 | 40.60 | 34,096 | +2.60(+6.84%) |
May 19, 2020 | 38.40 | 38.70 | 37.00 | 38.00 | 3,251 | +0.00(+0.00%) |
May 18, 2020 | 37.20 | 38.00 | 34.40 | 38.00 | 8,435 | +2.80(+7.95%) |
May 15, 2020 | 35.20 | 36.14 | 34.60 | 35.20 | 2,620 | +0.40(+1.15%) |
May 14, 2020 | 35.60 | 36.80 | 34.00 | 34.80 | 6,805 | -2.20(-5.95%) |
May 13, 2020 | 37.60 | 38.00 | 35.20 | 37.00 | 3,840 | -1.20(-3.14%) |
May 12, 2020 | 39.80 | 39.80 | 36.40 | 38.20 | 7,077 | -0.80(-2.05%) |
May 11, 2020 | 35.80 | 39.80 | 35.80 | 39.00 | 10,551 | +3.60(+10.17%) |
May 08, 2020 | 34.60 | 36.20 | 34.60 | 35.40 | 4,910 | +0.80(+2.31%) |
May 07, 2020 | 34.20 | 35.00 | 32.00 | 34.60 | 4,526 | +0.20(+0.58%) |
May 06, 2020 | 36.60 | 38.60 | 34.40 | 34.40 | 5,582 | +0.20(+0.58%) |
May 05, 2020 | 37.00 | 37.00 | 33.00 | 34.20 | 15,249 | -2.80(-7.57%) |
May 04, 2020 | 38.80 | 38.80 | 34.20 | 37.00 | 6,425 | -0.80(-2.12%) |
May 01, 2020 | 43.00 | 43.20 | 36.20 | 37.80 | 34,950 | -0.60(-1.56%) |
Apr 30, 2020 | 39.60 | 39.60 | 35.40 | 38.40 | 3,349 | -0.80(-2.04%) |
Apr 29, 2020 | 37.20 | 39.60 | 35.20 | 39.20 | 14,922 | +3.36(+9.39%) |
Apr 28, 2020 | 35.00 | 36.60 | 34.00 | 35.84 | 5,918 | +0.04(+0.10%) |
Apr 27, 2020 | 35.00 | 36.40 | 34.70 | 35.80 | 8,563 | +2.00(+5.92%) |
Apr 24, 2020 | 31.60 | 34.80 | 31.60 | 33.80 | 5,765 | +1.80(+5.62%) |
Apr 23, 2020 | 31.80 | 32.80 | 31.80 | 32.00 | 3,562 | -0.40(-1.23%) |
Apr 22, 2020 | 31.00 | 32.40 | 30.40 | 32.40 | 1,845 | +0.80(+2.53%) |
Apr 21, 2020 | 30.60 | 32.00 | 29.90 | 31.60 | 2,207 | -0.40(-1.25%) |
Apr 20, 2020 | 30.80 | 32.60 | 30.60 | 32.00 | 4,412 | +1.00(+3.23%) |
Apr 17, 2020 | 30.40 | 32.00 | 30.20 | 31.00 | 2,335 | -0.20(-0.64%) |
Apr 16, 2020 | 31.20 | 31.40 | 29.80 | 31.20 | 1,309 | +0.20(+0.65%) |
Apr 15, 2020 | 32.00 | 32.00 | 28.40 | 31.00 | 3,567 | -0.80(-2.52%) |
Apr 14, 2020 | 31.20 | 32.40 | 31.20 | 31.80 | 3,089 | +0.80(+2.58%) |
Apr 13, 2020 | 30.20 | 31.80 | 30.20 | 31.00 | 2,013 | +1.00(+3.33%) |
Apr 09, 2020 | 29.60 | 30.80 | 29.00 | 30.00 | 2,845 | +0.60(+2.04%) |
Apr 08, 2020 | 28.20 | 32.00 | 28.00 | 29.40 | 4,656 | +0.60(+2.08%) |
Apr 07, 2020 | 27.80 | 30.20 | 27.20 | 28.80 | 3,297 | +0.80(+2.86%) |
Apr 06, 2020 | 27.00 | 29.40 | 27.00 | 28.00 | 6,227 | +2.20(+8.53%) |
Apr 03, 2020 | 23.40 | 26.40 | 23.02 | 25.80 | 5,855 | +2.60(+11.21%) |
Apr 02, 2020 | 26.80 | 27.40 | 20.00 | 23.20 | 13,333 | -4.20(-15.33%) |
Apr 01, 2020 | 28.20 | 30.09 | 26.80 | 27.40 | 5,303 | -1.60(-5.52%) |
Mar 31, 2020 | 30.00 | 31.80 | 28.00 | 29.00 | 5,358 | -1.80(-5.84%) |
Mar 30, 2020 | 30.80 | 31.60 | 29.15 | 30.80 | 3,415 | +0.40(+1.32%) |
Mar 27, 2020 | 30.20 | 32.00 | 30.20 | 30.40 | 5,365 | -3.00(-8.98%) |
Mar 26, 2020 | 30.60 | 33.40 | 28.80 | 33.40 | 3,504 | +2.80(+9.15%) |
Mar 25, 2020 | 29.40 | 30.60 | 28.00 | 30.60 | 3,298 | +1.20(+4.08%) |
Mar 24, 2020 | 25.20 | 30.60 | 25.20 | 29.40 | 9,367 | +4.00(+15.75%) |
Mar 23, 2020 | 24.40 | 25.59 | 24.00 | 25.40 | 3,282 | +1.20(+4.95%) |
Mar 20, 2020 | 26.60 | 28.20 | 24.00 | 24.20 | 3,750 | -1.14(-4.51%) |
Mar 19, 2020 | 24.20 | 26.59 | 24.20 | 25.34 | 1,801 | +0.74(+3.02%) |
Mar 18, 2020 | 22.80 | 26.00 | 22.60 | 24.60 | 4,047 | -0.60(-2.38%) |
Mar 17, 2020 | 20.00 | 27.20 | 20.00 | 25.20 | 5,976 | +4.01(+18.92%) |
Mar 16, 2020 | 24.00 | 24.00 | 17.40 | 21.19 | 7,962 | -4.01(-15.91%) |
Mar 13, 2020 | 28.20 | 28.85 | 22.40 | 25.20 | 13,350 | -2.40(-8.70%) |
Mar 12, 2020 | 30.00 | 30.00 | 25.80 | 27.60 | 12,346 | -3.24(-10.51%) |
Mar 11, 2020 | 32.20 | 33.00 | 30.40 | 30.84 | 8,356 | -2.36(-7.10%) |
Mar 10, 2020 | 34.00 | 35.80 | 31.00 | 33.20 | 12,130 | -0.80(-2.35%) |
Mar 09, 2020 | 36.00 | 36.00 | 33.80 | 34.00 | 12,884 | -2.40(-6.59%) |
Mar 06, 2020 | 37.80 | 38.04 | 36.00 | 36.40 | 5,675 | -1.40(-3.70%) |
Mar 05, 2020 | 37.00 | 38.40 | 37.00 | 37.80 | 3,848 | +0.20(+0.53%) |
Mar 04, 2020 | 38.40 | 39.20 | 37.20 | 37.60 | 6,717 | -0.60(-1.57%) |
Mar 03, 2020 | 38.60 | 38.80 | 37.60 | 38.20 | 4,067 | +0.40(+1.06%) |
Mar 02, 2020 | 37.00 | 38.20 | 36.20 | 37.80 | 7,119 | +1.00(+2.72%) |
Feb 28, 2020 | 36.40 | 37.01 | 36.00 | 36.80 | 7,045 | -0.40(-1.08%) |
Feb 27, 2020 | 38.00 | 38.20 | 35.40 | 37.20 | 9,316 | -1.00(-2.62%) |
Feb 26, 2020 | 38.00 | 39.00 | 37.40 | 38.20 | 3,893 | +0.00(+0.00%) |
Feb 25, 2020 | 38.80 | 40.60 | 37.40 | 38.20 | 8,018 | -0.40(-1.04%) |
Feb 24, 2020 | 38.80 | 38.80 | 37.00 | 38.60 | 3,429 | -0.80(-2.03%) |
Feb 21, 2020 | 39.20 | 39.80 | 38.42 | 39.40 | 4,735 | -0.40(-1.01%) |
Feb 20, 2020 | 39.40 | 39.80 | 39.20 | 39.80 | 3,916 | +0.00(+0.00%) |
Feb 19, 2020 | 39.60 | 39.80 | 38.80 | 39.80 | 4,987 | +0.40(+1.02%) |
Feb 18, 2020 | 38.80 | 40.60 | 38.20 | 39.40 | 12,948 | +1.00(+2.60%) |
Feb 14, 2020 | 37.00 | 38.40 | 36.80 | 38.40 | 7,655 | +1.20(+3.23%) |
Feb 13, 2020 | 36.60 | 37.40 | 36.60 | 37.20 | 1,908 | +0.00(+0.00%) |
Feb 12, 2020 | 36.80 | 37.80 | 36.20 | 37.20 | 4,261 | +0.20(+0.54%) |
Feb 11, 2020 | 36.00 | 37.58 | 35.80 | 37.00 | 2,236 | +1.00(+2.78%) |
Feb 10, 2020 | 36.40 | 36.60 | 35.80 | 36.00 | 2,208 | +0.00(+0.00%) |
Feb 07, 2020 | 36.60 | 36.80 | 35.80 | 36.00 | 3,690 | -0.20(-0.55%) |
Feb 06, 2020 | 36.40 | 36.80 | 35.80 | 36.20 | 2,382 | +0.00(+0.00%) |
Feb 05, 2020 | 35.80 | 36.80 | 35.60 | 36.20 | 2,936 | +0.60(+1.69%) |
Feb 04, 2020 | 36.60 | 36.60 | 35.00 | 35.60 | 5,995 | +0.00(+0.00%) |
Feb 03, 2020 | 36.00 | 36.80 | 35.00 | 35.60 | 5,304 | -0.40(-1.11%) |
Jan 31, 2020 | 36.00 | 36.80 | 36.00 | 36.00 | 5,735 | -0.20(-0.55%) |
Jan 30, 2020 | 36.20 | 36.80 | 36.20 | 36.20 | 3,949 | -0.40(-1.09%) |
Jan 29, 2020 | 37.20 | 37.81 | 36.40 | 36.60 | 4,644 | -0.40(-1.08%) |
Jan 28, 2020 | 37.40 | 38.20 | 37.00 | 37.00 | 8,153 | -0.40(-1.07%) |
Jan 27, 2020 | 38.20 | 41.00 | 37.20 | 37.40 | 22,440 | +0.40(+1.08%) |
Jan 24, 2020 | 38.40 | 38.40 | 36.00 | 37.00 | 6,825 | -0.40(-1.07%) |
Jan 23, 2020 | 37.80 | 38.40 | 37.00 | 37.40 | 2,242 | -0.20(-0.53%) |
Jan 22, 2020 | 38.40 | 38.60 | 37.60 | 37.60 | 3,383 | -0.80(-2.08%) |
Jan 21, 2020 | 38.00 | 39.60 | 37.60 | 38.40 | 7,550 | -0.40(-1.03%) |
Jan 17, 2020 | 38.60 | 39.33 | 38.20 | 38.80 | 7,150 | +0.20(+0.52%) |
Jan 16, 2020 | 37.40 | 38.80 | 37.40 | 38.60 | 9,949 | +1.20(+3.21%) |
Jan 15, 2020 | 38.20 | 38.40 | 36.62 | 37.40 | 9,357 | -1.00(-2.60%) |
Jan 14, 2020 | 39.80 | 40.40 | 37.00 | 38.40 | 12,805 | -1.60(-4.00%) |
Jan 13, 2020 | 43.20 | 44.00 | 38.60 | 40.00 | 32,788 | -3.20(-7.41%) |
Jan 10, 2020 | 44.00 | 47.00 | 35.80 | 43.20 | 194,190 | +8.60(+24.86%) |
Jan 09, 2020 | 35.80 | 35.80 | 34.60 | 34.60 | 13,037 | -0.80(-2.26%) |
Jan 08, 2020 | 35.20 | 35.80 | 34.80 | 35.40 | 13,485 | +0.60(+1.72%) |
Jan 07, 2020 | 34.40 | 35.80 | 34.00 | 34.80 | 35,150 | +0.80(+2.35%) |
Jan 06, 2020 | 34.00 | 34.60 | 33.80 | 34.00 | 8,045 | -0.20(-0.58%) |
Jan 03, 2020 | 35.00 | 35.20 | 34.00 | 34.20 | 6,025 | -0.60(-1.72%) |
Jan 02, 2020 | 34.60 | 36.00 | 34.60 | 34.80 | 10,695 | -0.20(-0.57%) |
Dec 31, 2019 | 34.20 | 35.70 | 34.00 | 35.00 | 13,190 | +0.80(+2.34%) |
Dec 30, 2019 | 34.40 | 34.60 | 34.00 | 34.20 | 7,655 | -0.20(-0.58%) |
Dec 27, 2019 | 34.20 | 34.80 | 34.20 | 34.40 | 12,660 | -0.40(-1.15%) |
Dec 26, 2019 | 34.60 | 35.00 | 33.80 | 34.80 | 19,200 | -0.20(-0.57%) |
Dec 24, 2019 | 35.60 | 35.60 | 34.40 | 35.00 | 7,485 | +0.20(+0.57%) |
Dec 23, 2019 | 35.40 | 37.40 | 34.60 | 34.80 | 20,337 | -0.60(-1.69%) |
Dec 20, 2019 | 34.80 | 36.40 | 34.80 | 35.40 | 15,155 | +0.60(+1.72%) |
Dec 19, 2019 | 35.40 | 36.20 | 34.80 | 34.80 | 11,514 | -1.20(-3.33%) |
Dec 18, 2019 | 35.40 | 36.20 | 35.40 | 36.00 | 5,140 | +0.20(+0.56%) |
Dec 17, 2019 | 36.60 | 36.80 | 35.40 | 35.80 | 8,329 | -0.20(-0.56%) |
Dec 16, 2019 | 37.80 | 38.80 | 36.00 | 36.00 | 10,138 | -1.80(-4.76%) |
Dec 13, 2019 | 37.60 | 38.20 | 37.00 | 37.80 | 9,805 | +0.60(+1.61%) |
Dec 12, 2019 | 38.00 | 38.40 | 37.20 | 37.20 | 11,486 | -1.40(-3.63%) |
Dec 11, 2019 | 39.20 | 39.20 | 37.50 | 38.60 | 5,963 | +0.20(+0.52%) |
Dec 10, 2019 | 38.60 | 39.00 | 37.40 | 38.40 | 6,384 | +0.20(+0.52%) |
Dec 09, 2019 | 39.00 | 40.00 | 37.60 | 38.20 | 8,336 | -1.40(-3.54%) |
Dec 06, 2019 | 40.00 | 40.64 | 39.05 | 39.60 | 7,160 | +0.00(+0.00%) |
Dec 05, 2019 | 38.00 | 39.80 | 38.00 | 39.60 | 8,364 | +0.60(+1.54%) |
Dec 04, 2019 | 40.20 | 40.20 | 37.20 | 39.00 | 16,914 | -0.20(-0.51%) |
Dec 03, 2019 | 41.00 | 42.00 | 37.20 | 39.20 | 41,644 | -4.00(-9.26%) |
Dec 02, 2019 | 52.80 | 52.80 | 40.60 | 43.20 | 392,257 | +2.00(+4.85%) |
Nov 29, 2019 | 40.80 | 41.21 | 39.80 | 41.20 | 3,325 | +0.60(+1.48%) |
Nov 27, 2019 | 38.60 | 41.40 | 38.22 | 40.60 | 11,775 | +2.40(+6.28%) |
Nov 26, 2019 | 37.60 | 39.00 | 36.80 | 38.20 | 9,028 | +0.80(+2.14%) |
Nov 25, 2019 | 36.80 | 37.80 | 36.80 | 37.40 | 2,784 | +0.80(+2.18%) |
Nov 22, 2019 | 36.40 | 38.20 | 36.40 | 36.60 | 8,545 | -0.40(-1.08%) |
Nov 21, 2019 | 37.00 | 37.20 | 36.00 | 37.00 | 4,576 | +0.40(+1.09%) |
Nov 20, 2019 | 36.60 | 37.60 | 36.00 | 36.60 | 6,809 | -0.60(-1.61%) |
Nov 19, 2019 | 36.20 | 37.40 | 36.18 | 37.20 | 7,759 | +1.20(+3.33%) |
Nov 18, 2019 | 36.20 | 36.60 | 35.80 | 36.00 | 2,497 | -0.60(-1.64%) |
Nov 15, 2019 | 37.00 | 38.00 | 36.40 | 36.60 | 4,960 | +0.20(+0.55%) |
Nov 14, 2019 | 36.00 | 37.00 | 35.60 | 36.40 | 3,987 | +0.24(+0.67%) |
Nov 13, 2019 | 36.40 | 36.40 | 35.80 | 36.16 | 1,387 | -0.04(-0.12%) |
Nov 12, 2019 | 36.40 | 36.60 | 35.20 | 36.20 | 3,438 | +0.80(+2.26%) |
Nov 11, 2019 | 35.80 | 36.20 | 35.40 | 35.40 | 3,166 | -1.08(-2.97%) |
Nov 08, 2019 | 36.20 | 36.80 | 35.20 | 36.48 | 7,000 | +0.48(+1.34%) |
Nov 07, 2019 | 35.80 | 36.40 | 35.20 | 36.00 | 5,364 | +0.20(+0.56%) |
Nov 06, 2019 | 36.40 | 37.00 | 35.40 | 35.80 | 6,489 | -1.00(-2.72%) |
Nov 05, 2019 | 37.40 | 37.40 | 36.20 | 36.80 | 4,360 | -0.60(-1.60%) |
Nov 04, 2019 | 37.80 | 38.40 | 36.60 | 37.40 | 9,735 | +0.20(+0.54%) |