Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.10 | 26.30 | 23.60 | 24.40 | 10,260 | -1.20(-4.68%) |
Oct 29, 2020 | 25.90 | 27.70 | 25.10 | 25.60 | 26,084 | -0.70(-2.67%) |
Oct 28, 2020 | 26.10 | 27.40 | 24.30 | 26.30 | 29,621 | -0.10(-0.38%) |
Oct 27, 2020 | 25.00 | 26.80 | 23.70 | 26.40 | 22,131 | +0.60(+2.33%) |
Oct 26, 2020 | 30.50 | 31.50 | 24.90 | 25.80 | 115,763 | -2.70(-9.47%) |
Oct 23, 2020 | 23.70 | 28.50 | 23.60 | 28.50 | 63,540 | +5.20(+22.32%) |
Oct 22, 2020 | 21.70 | 23.40 | 21.70 | 23.30 | 5,969 | +1.30(+5.91%) |
Oct 21, 2020 | 21.70 | 22.80 | 21.70 | 22.00 | 2,771 | +0.10(+0.46%) |
Oct 20, 2020 | 22.40 | 22.60 | 21.60 | 21.90 | 1,404 | -0.50(-2.23%) |
Oct 19, 2020 | 22.00 | 23.20 | 21.90 | 22.40 | 7,695 | +0.90(+4.19%) |
Oct 16, 2020 | 20.90 | 22.20 | 20.90 | 21.50 | 3,510 | +0.40(+1.90%) |
Oct 15, 2020 | 21.80 | 21.85 | 21.00 | 21.10 | 5,199 | -1.29(-5.76%) |
Oct 14, 2020 | 21.80 | 23.00 | 21.80 | 22.39 | 2,891 | -0.41(-1.80%) |
Oct 13, 2020 | 23.40 | 23.40 | 21.80 | 22.80 | 3,793 | -0.25(-1.08%) |
Oct 12, 2020 | 22.00 | 23.90 | 21.80 | 23.05 | 11,179 | +1.05(+4.77%) |
Oct 09, 2020 | 21.41 | 22.40 | 21.41 | 22.00 | 2,640 | +0.30(+1.38%) |
Oct 08, 2020 | 21.90 | 22.40 | 21.50 | 21.70 | 2,167 | +0.30(+1.40%) |
Oct 07, 2020 | 20.80 | 21.70 | 20.50 | 21.40 | 7,196 | +0.80(+3.88%) |
Oct 06, 2020 | 20.50 | 21.50 | 20.29 | 20.60 | 2,701 | -0.20(-0.96%) |
Oct 05, 2020 | 19.70 | 21.10 | 19.70 | 20.80 | 2,922 | +0.40(+1.96%) |
Oct 02, 2020 | 19.80 | 20.60 | 19.70 | 20.40 | 5,800 | +0.30(+1.49%) |
Oct 01, 2020 | 20.10 | 20.10 | 19.70 | 20.10 | 1,952 | +0.35(+1.77%) |
Sep 30, 2020 | 19.60 | 20.30 | 19.60 | 19.75 | 3,397 | +0.05(+0.25%) |
Sep 29, 2020 | 20.10 | 20.50 | 19.50 | 19.70 | 7,166 | -1.20(-5.74%) |
Sep 28, 2020 | 20.09 | 21.00 | 19.80 | 20.90 | 2,913 | +1.00(+5.03%) |
Sep 25, 2020 | 19.90 | 20.39 | 19.60 | 19.90 | 1,500 | +0.10(+0.51%) |
Sep 24, 2020 | 20.00 | 20.00 | 19.30 | 19.80 | 3,312 | -0.20(-1.00%) |
Sep 23, 2020 | 20.40 | 20.40 | 19.70 | 20.00 | 5,610 | -0.40(-1.96%) |
Sep 22, 2020 | 20.00 | 20.50 | 19.72 | 20.40 | 3,168 | -0.20(-0.97%) |
Sep 21, 2020 | 21.10 | 21.70 | 19.90 | 20.60 | 4,681 | -1.20(-5.50%) |
Sep 18, 2020 | 21.20 | 21.90 | 21.20 | 21.80 | 7,490 | -0.50(-2.24%) |
Sep 17, 2020 | 23.40 | 23.40 | 20.80 | 22.30 | 8,805 | -1.20(-5.11%) |
Sep 16, 2020 | 21.80 | 24.00 | 21.50 | 23.50 | 48,506 | +2.90(+14.08%) |
Sep 15, 2020 | 19.80 | 21.40 | 19.80 | 20.60 | 3,924 | +0.80(+4.04%) |
Sep 14, 2020 | 19.70 | 20.60 | 19.60 | 19.80 | 4,569 | +0.50(+2.59%) |
Sep 11, 2020 | 19.80 | 20.60 | 19.00 | 19.30 | 4,120 | -0.50(-2.53%) |
Sep 10, 2020 | 20.10 | 20.90 | 19.60 | 19.80 | 4,976 | -1.00(-4.81%) |
Sep 09, 2020 | 20.10 | 21.10 | 20.10 | 20.80 | 7,858 | +0.30(+1.46%) |
Sep 08, 2020 | 19.70 | 20.90 | 19.70 | 20.50 | 7,155 | -1.00(-4.65%) |
Sep 04, 2020 | 21.60 | 21.90 | 20.60 | 21.50 | 11,180 | +0.00(+0.00%) |
Sep 03, 2020 | 20.10 | 21.50 | 20.10 | 21.50 | 9,906 | +0.50(+2.38%) |
Sep 02, 2020 | 21.80 | 22.10 | 20.20 | 21.00 | 14,341 | -1.50(-6.67%) |
Sep 01, 2020 | 23.10 | 23.70 | 22.10 | 22.50 | 10,696 | -1.20(-5.06%) |
Aug 31, 2020 | 24.70 | 25.10 | 23.30 | 23.70 | 12,955 | -1.00(-4.05%) |
Aug 28, 2020 | 24.70 | 25.70 | 24.00 | 24.70 | 18,580 | +0.00(+0.00%) |
Aug 27, 2020 | 25.80 | 26.50 | 24.00 | 24.70 | 10,649 | -1.50(-5.73%) |
Aug 26, 2020 | 25.40 | 26.70 | 25.00 | 26.20 | 10,358 | +1.30(+5.22%) |
Aug 25, 2020 | 23.90 | 25.00 | 23.70 | 24.90 | 7,660 | +1.10(+4.62%) |
Aug 24, 2020 | 24.20 | 24.40 | 23.20 | 23.80 | 17,516 | -0.90(-3.64%) |
Aug 21, 2020 | 26.30 | 28.00 | 24.50 | 24.70 | 12,860 | -1.60(-6.08%) |
Aug 20, 2020 | 30.20 | 30.20 | 25.60 | 26.30 | 41,051 | -3.60(-12.04%) |
Aug 19, 2020 | 27.00 | 30.30 | 26.00 | 29.90 | 35,351 | +2.70(+9.93%) |
Aug 18, 2020 | 25.40 | 27.50 | 24.90 | 27.20 | 14,478 | +1.80(+7.09%) |
Aug 17, 2020 | 26.10 | 26.40 | 24.73 | 25.40 | 19,559 | -1.00(-3.79%) |
Aug 14, 2020 | 28.10 | 28.65 | 25.90 | 26.40 | 14,410 | -1.65(-5.88%) |
Aug 13, 2020 | 27.60 | 28.87 | 27.60 | 28.05 | 15,195 | -0.30(-1.06%) |
Aug 12, 2020 | 26.80 | 28.65 | 26.10 | 28.35 | 27,645 | -0.65(-2.24%) |
Aug 11, 2020 | 26.20 | 30.50 | 25.50 | 29.00 | 99,289 | +2.80(+10.69%) |
Aug 10, 2020 | 29.20 | 30.00 | 25.60 | 26.20 | 33,230 | -3.00(-10.27%) |
Aug 07, 2020 | 29.60 | 30.00 | 27.80 | 29.20 | 13,250 | -1.00(-3.31%) |
Aug 06, 2020 | 29.90 | 31.00 | 29.63 | 30.20 | 35,626 | -0.80(-2.58%) |
Aug 05, 2020 | 33.10 | 33.30 | 31.00 | 31.00 | 27,205 | -2.90(-8.55%) |
Aug 04, 2020 | 36.00 | 36.30 | 33.20 | 33.90 | 38,891 | -2.70(-7.38%) |
Aug 03, 2020 | 39.80 | 39.80 | 33.00 | 36.60 | 118,619 | -3.20(-8.04%) |
Jul 31, 2020 | 39.40 | 69.60 | 37.50 | 39.80 | 802,570 | +2.30(+6.13%) |
Jul 30, 2020 | 32.80 | 38.50 | 32.80 | 37.50 | 29,568 | +3.60(+10.62%) |
Jul 29, 2020 | 33.30 | 34.80 | 32.40 | 33.90 | 12,128 | +1.60(+4.95%) |
Jul 28, 2020 | 33.00 | 36.20 | 32.20 | 32.30 | 21,613 | -2.20(-6.38%) |
Jul 27, 2020 | 29.00 | 35.30 | 28.00 | 34.50 | 39,360 | +5.40(+18.56%) |
Jul 24, 2020 | 26.60 | 29.60 | 26.40 | 29.10 | 15,660 | +1.50(+5.43%) |
Jul 23, 2020 | 26.10 | 28.40 | 26.00 | 27.60 | 12,298 | -0.20(-0.72%) |
Jul 22, 2020 | 26.90 | 29.40 | 24.40 | 27.80 | 20,740 | -1.10(-3.81%) |
Jul 21, 2020 | 25.50 | 29.90 | 25.40 | 28.90 | 24,461 | +2.90(+11.15%) |
Jul 20, 2020 | 26.00 | 27.00 | 24.30 | 26.00 | 43,895 | -1.70(-6.14%) |
Jul 17, 2020 | 29.90 | 30.30 | 27.30 | 27.70 | 40,300 | -3.60(-11.50%) |
Jul 16, 2020 | 29.90 | 32.80 | 26.20 | 31.30 | 85,731 | -1.50(-4.57%) |
Jul 15, 2020 | 40.90 | 48.10 | 27.50 | 32.80 | 598,210 | +6.80(+26.15%) |
Jul 14, 2020 | 23.00 | 26.40 | 22.90 | 26.00 | 32,082 | +3.40(+15.04%) |
Jul 13, 2020 | 22.40 | 22.90 | 22.00 | 22.60 | 7,224 | +0.50(+2.26%) |
Jul 10, 2020 | 22.00 | 22.50 | 21.80 | 22.10 | 8,460 | -0.30(-1.34%) |
Jul 09, 2020 | 22.60 | 22.80 | 21.90 | 22.40 | 9,388 | -0.10(-0.44%) |
Jul 08, 2020 | 22.50 | 23.30 | 20.05 | 22.50 | 27,238 | +0.00(+0.00%) |
Jul 07, 2020 | 21.80 | 23.00 | 21.70 | 22.50 | 8,289 | +0.10(+0.45%) |
Jul 06, 2020 | 21.80 | 23.25 | 21.60 | 22.40 | 17,237 | +1.40(+6.67%) |
Jul 02, 2020 | 19.10 | 21.30 | 19.10 | 21.00 | 11,680 | +1.90(+9.95%) |
Jul 01, 2020 | 18.00 | 19.30 | 18.00 | 19.10 | 9,901 | +0.80(+4.37%) |
Jun 30, 2020 | 18.80 | 18.92 | 18.30 | 18.30 | 10,624 | -0.70(-3.68%) |
Jun 29, 2020 | 19.20 | 19.40 | 18.80 | 19.00 | 10,167 | -0.50(-2.56%) |
Jun 26, 2020 | 19.50 | 19.70 | 18.91 | 19.50 | 10,650 | +0.30(+1.56%) |
Jun 25, 2020 | 19.50 | 20.10 | 18.90 | 19.20 | 9,083 | -0.40(-2.04%) |
Jun 24, 2020 | 19.70 | 19.70 | 19.00 | 19.60 | 10,432 | -0.40(-2.00%) |
Jun 23, 2020 | 20.20 | 20.50 | 19.70 | 20.00 | 9,599 | -0.60(-2.91%) |
Jun 22, 2020 | 20.50 | 20.70 | 19.90 | 20.60 | 9,901 | -0.10(-0.48%) |
Jun 19, 2020 | 20.00 | 21.00 | 20.00 | 20.70 | 10,380 | +1.10(+5.61%) |
Jun 18, 2020 | 19.50 | 19.90 | 18.90 | 19.60 | 9,674 | +0.10(+0.51%) |
Jun 17, 2020 | 19.10 | 20.00 | 19.10 | 19.50 | 10,067 | +0.00(+0.00%) |
Jun 16, 2020 | 18.10 | 19.70 | 18.10 | 19.50 | 10,307 | +1.10(+5.98%) |
Jun 15, 2020 | 17.80 | 19.20 | 17.16 | 18.40 | 9,955 | +0.10(+0.55%) |
Jun 12, 2020 | 17.87 | 18.90 | 17.80 | 18.30 | 9,360 | +0.20(+1.10%) |
Jun 11, 2020 | 19.20 | 19.20 | 17.90 | 18.10 | 9,163 | -0.80(-4.23%) |
Jun 10, 2020 | 18.50 | 20.90 | 18.40 | 18.90 | 22,016 | +0.80(+4.42%) |
Jun 09, 2020 | 18.90 | 18.90 | 18.03 | 18.10 | 11,163 | +0.10(+0.56%) |
Jun 08, 2020 | 17.60 | 18.40 | 17.60 | 18.00 | 9,530 | +0.10(+0.56%) |
Jun 05, 2020 | 17.64 | 18.20 | 17.60 | 17.90 | 9,330 | -0.10(-0.56%) |
Jun 04, 2020 | 17.70 | 18.20 | 17.70 | 18.00 | 9,224 | +0.20(+1.12%) |
Jun 03, 2020 | 16.60 | 18.50 | 16.60 | 17.80 | 10,097 | +0.90(+5.33%) |
Jun 02, 2020 | 17.50 | 17.50 | 16.50 | 16.90 | 9,754 | -0.50(-2.87%) |
Jun 01, 2020 | 16.00 | 17.90 | 15.74 | 17.40 | 10,832 | +0.90(+5.45%) |
May 29, 2020 | 15.20 | 16.50 | 14.60 | 16.50 | 10,600 | +1.50(+10.00%) |
May 28, 2020 | 14.00 | 15.40 | 14.00 | 15.00 | 10,793 | +1.00(+7.14%) |
May 27, 2020 | 13.60 | 14.40 | 13.20 | 14.00 | 10,503 | +0.20(+1.45%) |
May 26, 2020 | 13.00 | 14.30 | 13.00 | 13.80 | 10,806 | +0.80(+6.15%) |
May 22, 2020 | 14.20 | 14.54 | 12.35 | 13.00 | 10,840 | -0.80(-5.80%) |
May 21, 2020 | 14.60 | 15.03 | 13.67 | 13.80 | 9,816 | -1.10(-7.38%) |
May 20, 2020 | 15.00 | 15.50 | 14.40 | 14.90 | 11,842 | -0.20(-1.32%) |
May 19, 2020 | 15.20 | 15.50 | 15.00 | 15.10 | 10,146 | -0.40(-2.58%) |
May 18, 2020 | 15.70 | 16.60 | 15.10 | 15.50 | 9,864 | -0.50(-3.12%) |
May 15, 2020 | 15.50 | 16.50 | 15.50 | 16.00 | 12,500 | +0.00(+0.00%) |
May 14, 2020 | 15.70 | 16.20 | 15.10 | 16.00 | 9,612 | -0.10(-0.62%) |
May 13, 2020 | 15.40 | 16.40 | 15.40 | 16.10 | 12,648 | +0.30(+1.90%) |
May 12, 2020 | 15.20 | 16.10 | 15.19 | 15.80 | 10,354 | +0.20(+1.28%) |
May 11, 2020 | 16.00 | 16.10 | 15.00 | 15.60 | 11,579 | -0.80(-4.88%) |
May 08, 2020 | 17.20 | 17.20 | 16.00 | 16.40 | 10,830 | -0.60(-3.53%) |
May 07, 2020 | 17.80 | 17.80 | 16.90 | 17.00 | 9,862 | -0.90(-5.03%) |
May 06, 2020 | 18.10 | 18.50 | 17.70 | 17.90 | 9,451 | -0.50(-2.72%) |
May 05, 2020 | 18.20 | 18.70 | 18.10 | 18.40 | 10,255 | -0.10(-0.54%) |
May 04, 2020 | 17.80 | 18.50 | 17.50 | 18.50 | 10,979 | +0.20(+1.09%) |
May 01, 2020 | 18.00 | 18.50 | 17.00 | 18.30 | 10,600 | +1.00(+5.78%) |
Apr 30, 2020 | 17.70 | 18.80 | 17.20 | 17.30 | 10,290 | -1.20(-6.49%) |
Apr 29, 2020 | 18.50 | 19.20 | 17.40 | 18.50 | 10,105 | -0.30(-1.60%) |
Apr 28, 2020 | 19.30 | 19.50 | 18.30 | 18.80 | 13,824 | -0.80(-4.07%) |
Apr 27, 2020 | 18.20 | 19.60 | 18.20 | 19.60 | 14,190 | +1.10(+5.94%) |
Apr 24, 2020 | 18.00 | 18.90 | 17.90 | 18.50 | 9,900 | +0.30(+1.65%) |
Apr 23, 2020 | 17.20 | 18.50 | 16.70 | 18.20 | 12,324 | +0.80(+4.60%) |
Apr 22, 2020 | 17.20 | 18.30 | 17.00 | 17.40 | 3,585 | -0.20(-1.14%) |
Apr 21, 2020 | 17.00 | 18.30 | 17.00 | 17.60 | 4,259 | +0.00(+0.00%) |
Apr 20, 2020 | 17.60 | 18.30 | 17.40 | 17.60 | 8,903 | -0.30(-1.68%) |
Apr 17, 2020 | 17.97 | 18.30 | 17.25 | 17.90 | 8,120 | +0.40(+2.29%) |
Apr 16, 2020 | 18.00 | 18.60 | 17.30 | 17.50 | 8,979 | -1.30(-6.91%) |
Apr 15, 2020 | 18.10 | 19.00 | 17.80 | 18.80 | 9,216 | +0.70(+3.87%) |
Apr 14, 2020 | 17.70 | 18.50 | 17.10 | 18.10 | 8,802 | +0.00(+0.00%) |
Apr 13, 2020 | 17.90 | 18.80 | 17.40 | 18.10 | 9,255 | +0.70(+4.02%) |
Apr 09, 2020 | 16.70 | 17.90 | 16.70 | 17.40 | 8,090 | +0.30(+1.75%) |
Apr 08, 2020 | 16.90 | 18.00 | 16.90 | 17.10 | 9,453 | -0.20(-1.15%) |
Apr 07, 2020 | 16.80 | 17.40 | 15.71 | 17.30 | 9,167 | +0.10(+0.58%) |
Apr 06, 2020 | 17.30 | 18.00 | 16.50 | 17.20 | 8,536 | +0.30(+1.78%) |
Apr 03, 2020 | 16.70 | 17.72 | 16.20 | 16.90 | 8,580 | -0.10(-0.59%) |
Apr 02, 2020 | 17.50 | 17.60 | 16.90 | 17.00 | 8,830 | -0.50(-2.86%) |
Apr 01, 2020 | 16.90 | 18.50 | 16.90 | 17.50 | 8,515 | -1.00(-5.41%) |
Mar 31, 2020 | 18.50 | 18.90 | 17.30 | 18.50 | 8,689 | +0.20(+1.09%) |
Mar 30, 2020 | 17.40 | 18.70 | 17.10 | 18.30 | 9,354 | +0.79(+4.54%) |
Mar 27, 2020 | 17.00 | 18.00 | 16.85 | 17.51 | 9,690 | +0.33(+1.90%) |
Mar 26, 2020 | 16.10 | 17.80 | 16.10 | 17.18 | 8,545 | +0.58(+3.49%) |
Mar 25, 2020 | 16.00 | 17.20 | 15.90 | 16.60 | 9,845 | -0.20(-1.19%) |
Mar 24, 2020 | 15.40 | 17.50 | 15.40 | 16.80 | 9,420 | +0.70(+4.35%) |
Mar 23, 2020 | 16.20 | 16.50 | 15.40 | 16.10 | 11,034 | +0.20(+1.26%) |
Mar 20, 2020 | 16.20 | 17.80 | 14.50 | 15.90 | 9,420 | -0.70(-4.22%) |
Mar 19, 2020 | 15.30 | 17.40 | 14.40 | 16.60 | 14,442 | +0.50(+3.11%) |
Mar 18, 2020 | 10.90 | 16.20 | 10.30 | 16.10 | 82,105 | -0.40(-2.42%) |
Mar 17, 2020 | 16.00 | 16.80 | 15.10 | 16.50 | 9,614 | -0.20(-1.20%) |
Mar 16, 2020 | 13.30 | 17.10 | 12.10 | 16.70 | 15,915 | -0.60(-3.47%) |
Mar 13, 2020 | 15.90 | 17.80 | 15.80 | 17.30 | 9,660 | +1.00(+6.13%) |
Mar 12, 2020 | 16.50 | 16.60 | 15.50 | 16.30 | 10,069 | -0.79(-4.64%) |
Mar 11, 2020 | 16.70 | 18.00 | 16.51 | 17.09 | 9,783 | -0.31(-1.77%) |
Mar 10, 2020 | 16.10 | 17.50 | 16.00 | 17.40 | 10,309 | +1.30(+8.08%) |
Mar 09, 2020 | 17.40 | 18.10 | 16.10 | 16.10 | 5,693 | -2.60(-13.90%) |
Mar 06, 2020 | 18.20 | 18.70 | 17.49 | 18.70 | 10,410 | +0.00(+0.00%) |
Mar 05, 2020 | 17.50 | 19.00 | 17.50 | 18.70 | 10,325 | +0.60(+3.31%) |
Mar 04, 2020 | 18.00 | 18.60 | 17.80 | 18.10 | 10,331 | +0.20(+1.12%) |
Mar 03, 2020 | 17.60 | 18.40 | 17.60 | 17.90 | 10,078 | -0.20(-1.10%) |
Mar 02, 2020 | 17.80 | 18.60 | 17.80 | 18.10 | 9,809 | +0.10(+0.55%) |
Feb 28, 2020 | 17.83 | 19.00 | 17.65 | 18.00 | 9,550 | -1.10(-5.75%) |
Feb 27, 2020 | 20.10 | 20.10 | 18.90 | 19.10 | 9,561 | -1.30(-6.37%) |
Feb 26, 2020 | 20.40 | 20.60 | 18.40 | 20.40 | 10,981 | -0.50(-2.39%) |
Feb 25, 2020 | 20.00 | 21.50 | 19.20 | 20.90 | 15,542 | +0.90(+4.50%) |
Feb 24, 2020 | 17.20 | 20.00 | 17.00 | 20.00 | 17,159 | +2.00(+11.11%) |
Feb 21, 2020 | 17.40 | 18.00 | 17.33 | 18.00 | 13,760 | +0.10(+0.56%) |
Feb 20, 2020 | 17.90 | 18.00 | 17.40 | 17.90 | 8,735 | +0.40(+2.29%) |
Feb 19, 2020 | 17.50 | 17.90 | 17.30 | 17.50 | 10,299 | +0.00(+0.00%) |
Feb 18, 2020 | 18.60 | 19.20 | 17.50 | 17.50 | 10,477 | -1.07(-5.76%) |
Feb 14, 2020 | 18.10 | 19.10 | 18.00 | 18.57 | 10,040 | +0.57(+3.17%) |
Feb 13, 2020 | 19.00 | 19.40 | 17.80 | 18.00 | 10,129 | -1.40(-7.22%) |
Feb 12, 2020 | 19.40 | 19.80 | 19.20 | 19.40 | 9,230 | -0.40(-2.02%) |
Feb 11, 2020 | 19.60 | 20.35 | 19.16 | 19.80 | 11,188 | +0.80(+4.21%) |
Feb 10, 2020 | 18.30 | 19.70 | 18.30 | 19.00 | 10,814 | +1.10(+6.15%) |
Feb 07, 2020 | 18.10 | 18.60 | 17.90 | 17.90 | 10,030 | -0.80(-4.28%) |
Feb 06, 2020 | 19.00 | 19.20 | 18.30 | 18.70 | 9,827 | -0.90(-4.59%) |
Feb 05, 2020 | 17.00 | 19.90 | 17.00 | 19.60 | 12,938 | +2.20(+12.64%) |
Feb 04, 2020 | 16.10 | 17.60 | 16.10 | 17.40 | 9,720 | +1.10(+6.75%) |
Feb 03, 2020 | 15.60 | 16.30 | 15.40 | 16.30 | 10,005 | +0.17(+1.04%) |
Jan 31, 2020 | 16.20 | 16.90 | 16.00 | 16.13 | 9,820 | -0.67(-3.98%) |
Jan 30, 2020 | 17.50 | 17.60 | 16.50 | 16.80 | 10,389 | -0.81(-4.58%) |
Jan 29, 2020 | 19.30 | 19.50 | 17.30 | 17.61 | 10,957 | -2.09(-10.63%) |
Jan 28, 2020 | 19.70 | 20.07 | 19.70 | 19.70 | 11,383 | +0.60(+3.14%) |
Jan 27, 2020 | 18.70 | 19.50 | 18.70 | 19.10 | 10,255 | -0.80(-4.02%) |
Jan 24, 2020 | 21.80 | 21.90 | 19.60 | 19.90 | 10,920 | -1.50(-7.01%) |
Jan 23, 2020 | 22.50 | 22.50 | 21.10 | 21.40 | 10,846 | -1.30(-5.73%) |
Jan 22, 2020 | 22.80 | 23.10 | 22.40 | 22.70 | 10,133 | +0.50(+2.25%) |
Jan 21, 2020 | 23.10 | 23.10 | 22.00 | 22.20 | 10,394 | -0.60(-2.63%) |
Jan 17, 2020 | 22.40 | 22.80 | 22.10 | 22.80 | 10,300 | +0.40(+1.79%) |
Jan 16, 2020 | 22.50 | 22.70 | 21.70 | 22.40 | 10,211 | +0.70(+3.23%) |
Jan 15, 2020 | 22.00 | 23.30 | 21.70 | 21.70 | 10,797 | -0.50(-2.25%) |
Jan 14, 2020 | 22.60 | 22.70 | 22.20 | 22.20 | 4,516 | -0.40(-1.77%) |
Jan 13, 2020 | 22.70 | 23.00 | 21.60 | 22.60 | 9,265 | -0.60(-2.59%) |
Jan 10, 2020 | 23.00 | 23.90 | 22.90 | 23.20 | 9,990 | +0.70(+3.11%) |
Jan 09, 2020 | 25.80 | 25.80 | 22.30 | 22.50 | 11,439 | -3.40(-13.13%) |
Jan 08, 2020 | 23.00 | 26.90 | 23.00 | 25.90 | 39,745 | +2.60(+11.16%) |
Jan 07, 2020 | 19.80 | 23.50 | 19.80 | 23.30 | 39,544 | +3.00(+14.78%) |
Jan 06, 2020 | 20.00 | 20.80 | 19.65 | 20.30 | 11,231 | +0.40(+2.01%) |
Jan 03, 2020 | 19.70 | 20.20 | 19.10 | 19.90 | 6,950 | -0.29(-1.44%) |
Jan 02, 2020 | 20.40 | 20.40 | 19.90 | 20.19 | 6,415 | +0.09(+0.45%) |
Dec 31, 2019 | 20.10 | 20.50 | 19.90 | 20.10 | 7,910 | +0.10(+0.50%) |
Dec 30, 2019 | 20.50 | 20.90 | 20.00 | 20.00 | 12,958 | -0.90(-4.31%) |
Dec 27, 2019 | 20.50 | 21.00 | 20.40 | 20.90 | 15,460 | +0.50(+2.45%) |
Dec 26, 2019 | 20.00 | 20.80 | 20.00 | 20.40 | 14,564 | +0.50(+2.51%) |
Dec 24, 2019 | 19.30 | 20.30 | 19.30 | 19.90 | 11,530 | +0.20(+1.02%) |
Dec 23, 2019 | 19.00 | 20.40 | 19.00 | 19.70 | 11,206 | +0.70(+3.68%) |
Dec 20, 2019 | 18.60 | 19.13 | 18.45 | 19.00 | 10,600 | +0.00(+0.00%) |
Dec 19, 2019 | 18.00 | 19.30 | 18.00 | 19.00 | 18,818 | +0.70(+3.84%) |
Dec 18, 2019 | 18.40 | 18.50 | 18.10 | 18.30 | 4,714 | -0.10(-0.55%) |
Dec 17, 2019 | 18.40 | 18.50 | 18.08 | 18.40 | 10,589 | +0.10(+0.55%) |
Dec 16, 2019 | 18.50 | 18.50 | 18.20 | 18.30 | 9,701 | +0.20(+1.10%) |
Dec 13, 2019 | 18.10 | 18.50 | 18.05 | 18.10 | 9,290 | -0.20(-1.09%) |
Dec 12, 2019 | 18.20 | 18.50 | 18.00 | 18.30 | 10,643 | -0.20(-1.08%) |
Dec 11, 2019 | 18.10 | 18.50 | 18.10 | 18.50 | 9,045 | +0.20(+1.09%) |
Dec 10, 2019 | 17.80 | 18.50 | 17.80 | 18.30 | 9,501 | +0.31(+1.72%) |
Dec 09, 2019 | 18.00 | 18.50 | 17.50 | 17.99 | 11,828 | -0.21(-1.15%) |
Dec 06, 2019 | 18.10 | 18.80 | 18.00 | 18.20 | 16,720 | -0.20(-1.09%) |
Dec 05, 2019 | 18.10 | 19.00 | 17.90 | 18.40 | 16,093 | +0.10(+0.55%) |
Dec 04, 2019 | 18.00 | 18.30 | 17.97 | 18.30 | 9,140 | +0.00(+0.00%) |
Dec 03, 2019 | 17.90 | 18.50 | 17.70 | 18.30 | 10,237 | +0.40(+2.23%) |
Dec 02, 2019 | 17.80 | 18.30 | 17.67 | 17.90 | 10,369 | +0.10(+0.56%) |
Nov 29, 2019 | 17.70 | 18.30 | 17.62 | 17.80 | 5,020 | -0.46(-2.53%) |
Nov 27, 2019 | 17.80 | 18.50 | 17.50 | 18.26 | 8,550 | -0.04(-0.21%) |
Nov 26, 2019 | 17.90 | 18.90 | 16.60 | 18.30 | 8,263 | +0.20(+1.10%) |
Nov 25, 2019 | 18.40 | 19.30 | 17.10 | 18.10 | 14,737 | +1.30(+7.74%) |
Nov 22, 2019 | 17.60 | 18.60 | 16.80 | 16.80 | 11,620 | -1.20(-6.67%) |
Nov 21, 2019 | 17.70 | 18.00 | 17.50 | 18.00 | 5,285 | +0.00(+0.00%) |
Nov 20, 2019 | 17.30 | 18.90 | 17.00 | 18.00 | 8,929 | +0.50(+2.86%) |
Nov 19, 2019 | 17.60 | 18.80 | 16.80 | 17.50 | 11,315 | -0.40(-2.23%) |
Nov 18, 2019 | 18.00 | 19.40 | 17.50 | 17.90 | 7,565 | -0.30(-1.65%) |
Nov 15, 2019 | 18.00 | 18.50 | 17.50 | 18.20 | 5,670 | +0.30(+1.68%) |
Nov 14, 2019 | 17.50 | 18.00 | 17.50 | 17.90 | 2,047 | +0.20(+1.13%) |
Nov 13, 2019 | 18.00 | 18.70 | 17.60 | 17.70 | 1,451 | -0.30(-1.67%) |
Nov 12, 2019 | 17.80 | 18.90 | 17.40 | 18.00 | 2,969 | +0.20(+1.12%) |
Nov 11, 2019 | 17.40 | 17.80 | 17.40 | 17.80 | 499 | +0.70(+4.09%) |
Nov 08, 2019 | 17.10 | 17.45 | 17.10 | 17.10 | 1,320 | -0.20(-1.16%) |
Nov 07, 2019 | 17.90 | 17.90 | 17.30 | 17.30 | 76 | -0.60(-3.35%) |
Nov 06, 2019 | 18.00 | 18.00 | 17.90 | 17.90 | 169 | -0.20(-1.10%) |
Nov 05, 2019 | 18.10 | 18.20 | 17.60 | 18.10 | 2,067 | +0.40(+2.26%) |
Nov 04, 2019 | 18.10 | 18.10 | 17.50 | 17.70 | 1,034 | +0.00(+0.00%) |