Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.81 | 15.99 | 14.46 | 14.67 | 632,000 | -1.15(-7.27%) |
Jul 30, 2020 | 16.00 | 16.34 | 15.55 | 15.82 | 557,086 | -0.36(-2.22%) |
Jul 29, 2020 | 16.79 | 17.06 | 16.04 | 16.18 | 469,158 | -0.46(-2.76%) |
Jul 28, 2020 | 17.78 | 18.00 | 16.60 | 16.64 | 519,057 | -1.35(-7.50%) |
Jul 27, 2020 | 17.51 | 18.00 | 17.25 | 17.99 | 255,001 | +0.45(+2.57%) |
Jul 24, 2020 | 18.11 | 18.20 | 17.27 | 17.54 | 442,000 | -0.73(-4.00%) |
Jul 23, 2020 | 18.73 | 18.90 | 18.00 | 18.27 | 507,336 | +0.12(+0.66%) |
Jul 22, 2020 | 18.08 | 18.56 | 17.55 | 18.15 | 462,807 | -0.11(-0.60%) |
Jul 21, 2020 | 19.24 | 19.24 | 18.13 | 18.26 | 463,268 | -0.79(-4.15%) |
Jul 20, 2020 | 19.14 | 19.52 | 18.79 | 19.05 | 371,156 | -0.04(-0.21%) |
Jul 17, 2020 | 19.42 | 19.72 | 18.92 | 19.09 | 476,800 | -0.30(-1.55%) |
Jul 16, 2020 | 20.18 | 20.30 | 19.24 | 19.39 | 411,222 | -1.15(-5.60%) |
Jul 15, 2020 | 21.12 | 21.36 | 20.39 | 20.54 | 429,192 | +0.03(+0.15%) |
Jul 14, 2020 | 20.11 | 20.54 | 19.67 | 20.51 | 371,342 | +0.41(+2.04%) |
Jul 13, 2020 | 20.62 | 21.55 | 20.09 | 20.10 | 444,963 | -0.29(-1.40%) |
Jul 10, 2020 | 21.31 | 21.73 | 20.29 | 20.39 | 536,200 | -0.96(-4.52%) |
Jul 09, 2020 | 21.38 | 21.87 | 21.26 | 21.35 | 496,029 | -0.18(-0.84%) |
Jul 08, 2020 | 21.38 | 21.68 | 20.52 | 21.53 | 446,894 | +0.37(+1.75%) |
Jul 07, 2020 | 19.71 | 21.45 | 19.31 | 21.16 | 726,268 | +1.38(+6.98%) |
Jul 06, 2020 | 21.81 | 22.18 | 19.66 | 19.78 | 1,050,942 | -1.76(-8.17%) |
Jul 02, 2020 | 24.46 | 24.51 | 21.48 | 21.54 | 1,178,300 | -2.21(-9.31%) |
Jul 01, 2020 | 25.11 | 25.18 | 23.53 | 23.75 | 669,462 | -0.51(-2.10%) |
Jun 30, 2020 | 23.83 | 24.35 | 23.51 | 24.26 | 397,912 | +0.09(+0.37%) |
Jun 29, 2020 | 24.25 | 25.37 | 23.67 | 24.17 | 432,575 | +0.21(+0.88%) |
Jun 26, 2020 | 24.76 | 25.23 | 23.71 | 23.96 | 862,300 | -0.41(-1.68%) |
Jun 25, 2020 | 23.20 | 24.74 | 22.98 | 24.37 | 557,260 | +1.23(+5.32%) |
Jun 24, 2020 | 23.79 | 24.43 | 22.62 | 23.14 | 489,702 | -0.89(-3.70%) |
Jun 23, 2020 | 24.65 | 25.79 | 23.81 | 24.03 | 570,331 | -0.15(-0.62%) |
Jun 22, 2020 | 24.05 | 24.26 | 23.16 | 24.18 | 709,734 | +0.44(+1.85%) |
Jun 19, 2020 | 22.25 | 23.77 | 22.12 | 23.74 | 875,200 | +1.79(+8.15%) |
Jun 18, 2020 | 21.24 | 22.08 | 21.24 | 21.95 | 427,082 | +0.42(+1.95%) |
Jun 17, 2020 | 21.05 | 21.95 | 21.00 | 21.53 | 512,228 | +0.48(+2.28%) |
Jun 16, 2020 | 20.31 | 21.62 | 19.99 | 21.05 | 498,028 | +1.49(+7.62%) |
Jun 15, 2020 | 17.89 | 19.57 | 17.79 | 19.56 | 435,066 | +1.11(+6.04%) |
Jun 12, 2020 | 18.47 | 18.99 | 17.60 | 18.45 | 490,500 | +0.86(+4.86%) |
Jun 11, 2020 | 18.74 | 19.20 | 17.22 | 17.59 | 649,546 | -2.07(-10.55%) |
Jun 10, 2020 | 19.68 | 20.20 | 19.16 | 19.66 | 598,484 | +0.02(+0.08%) |
Jun 09, 2020 | 19.48 | 20.03 | 19.28 | 19.65 | 292,110 | +0.34(+1.76%) |
Jun 08, 2020 | 20.22 | 20.46 | 19.02 | 19.31 | 802,627 | -0.56(-2.82%) |
Jun 05, 2020 | 18.56 | 21.24 | 18.30 | 19.87 | 1,245,600 | +1.60(+8.76%) |
Jun 04, 2020 | 18.00 | 19.10 | 17.80 | 18.27 | 736,099 | +0.08(+0.44%) |
Jun 03, 2020 | 18.73 | 18.98 | 17.72 | 18.19 | 604,453 | -0.46(-2.47%) |
Jun 02, 2020 | 17.74 | 19.05 | 17.62 | 18.65 | 537,529 | +1.04(+5.91%) |
Jun 01, 2020 | 16.90 | 18.06 | 16.71 | 17.61 | 714,013 | +0.64(+3.77%) |
May 29, 2020 | 18.05 | 18.23 | 16.50 | 16.97 | 637,900 | -1.16(-6.40%) |
May 28, 2020 | 17.57 | 18.44 | 17.55 | 18.13 | 456,189 | +0.12(+0.67%) |
May 27, 2020 | 18.74 | 18.86 | 17.30 | 18.01 | 435,125 | -0.55(-2.96%) |
May 26, 2020 | 18.86 | 19.29 | 18.23 | 18.56 | 646,927 | +0.55(+3.05%) |
May 22, 2020 | 17.82 | 18.10 | 17.50 | 18.01 | 405,600 | +0.28(+1.58%) |
May 21, 2020 | 18.53 | 18.83 | 17.27 | 17.73 | 850,650 | -0.16(-0.89%) |
May 20, 2020 | 16.43 | 17.93 | 16.02 | 17.89 | 662,608 | +2.12(+13.44%) |
May 19, 2020 | 16.10 | 16.56 | 15.76 | 15.77 | 429,438 | -0.35(-2.17%) |
May 18, 2020 | 17.00 | 17.49 | 15.90 | 16.12 | 641,012 | -0.11(-0.68%) |
May 15, 2020 | 15.00 | 16.43 | 14.75 | 16.23 | 645,700 | +1.23(+8.20%) |
May 14, 2020 | 15.14 | 15.58 | 14.80 | 15.00 | 408,026 | -0.69(-4.40%) |
May 13, 2020 | 16.00 | 16.45 | 14.97 | 15.69 | 488,700 | +0.01(+0.10%) |
May 12, 2020 | 15.87 | 17.41 | 15.59 | 15.68 | 588,086 | -0.21(-1.35%) |
May 11, 2020 | 14.42 | 16.29 | 14.10 | 15.89 | 651,583 | +1.52(+10.58%) |
May 08, 2020 | 14.79 | 16.22 | 14.21 | 14.37 | 575,700 | +0.00(+0.00%) |
May 07, 2020 | 15.87 | 16.24 | 14.25 | 14.37 | 871,308 | +0.43(+3.08%) |
May 06, 2020 | 14.45 | 14.69 | 13.79 | 13.94 | 354,948 | -0.36(-2.52%) |
May 05, 2020 | 13.82 | 14.84 | 13.63 | 14.30 | 378,001 | +0.83(+6.16%) |
May 04, 2020 | 12.10 | 13.47 | 12.00 | 13.47 | 470,114 | +1.17(+9.51%) |
May 01, 2020 | 12.86 | 13.12 | 11.85 | 12.30 | 365,900 | -0.83(-6.32%) |
Apr 30, 2020 | 13.65 | 13.92 | 13.13 | 13.13 | 336,021 | -0.77(-5.54%) |
Apr 29, 2020 | 13.95 | 14.20 | 13.50 | 13.90 | 359,569 | +0.63(+4.75%) |
Apr 28, 2020 | 14.68 | 14.82 | 13.25 | 13.27 | 280,067 | -0.94(-6.62%) |
Apr 27, 2020 | 13.59 | 14.70 | 13.28 | 14.21 | 384,443 | +0.89(+6.68%) |
Apr 24, 2020 | 13.11 | 13.41 | 12.65 | 13.32 | 231,000 | +0.25(+1.91%) |
Apr 23, 2020 | 13.01 | 13.41 | 12.80 | 13.07 | 171,406 | +0.17(+1.32%) |
Apr 22, 2020 | 13.20 | 13.20 | 12.65 | 12.90 | 177,539 | -0.09(-0.69%) |
Apr 21, 2020 | 13.48 | 13.72 | 12.75 | 12.99 | 239,022 | -0.47(-3.49%) |
Apr 20, 2020 | 12.58 | 13.76 | 12.47 | 13.46 | 328,389 | +0.60(+4.67%) |
Apr 17, 2020 | 13.80 | 13.80 | 12.53 | 12.86 | 393,400 | -0.45(-3.38%) |
Apr 16, 2020 | 12.60 | 13.55 | 12.60 | 13.31 | 362,758 | +0.76(+6.06%) |
Apr 15, 2020 | 12.57 | 12.88 | 12.09 | 12.55 | 357,634 | -0.53(-4.05%) |
Apr 14, 2020 | 12.66 | 13.38 | 12.62 | 13.08 | 303,091 | +0.79(+6.43%) |
Apr 13, 2020 | 13.51 | 13.51 | 12.05 | 12.29 | 309,785 | -0.69(-5.32%) |
Apr 09, 2020 | 11.75 | 13.04 | 11.66 | 12.98 | 338,200 | +1.57(+13.76%) |
Apr 08, 2020 | 10.96 | 11.69 | 10.87 | 11.41 | 328,393 | +0.80(+7.54%) |
Apr 07, 2020 | 11.73 | 12.17 | 10.55 | 10.61 | 635,212 | -0.59(-5.27%) |
Apr 06, 2020 | 10.06 | 11.56 | 10.06 | 11.20 | 445,587 | +1.63(+17.03%) |
Apr 03, 2020 | 10.21 | 10.58 | 9.430 | 9.570 | 157,000 | -0.71(-6.91%) |
Apr 02, 2020 | 9.540 | 10.42 | 9.530 | 10.28 | 265,245 | +0.49(+5.01%) |
Apr 01, 2020 | 10.66 | 10.87 | 9.625 | 9.790 | 304,765 | -1.23(-11.16%) |
Mar 31, 2020 | 11.85 | 12.04 | 10.80 | 11.02 | 840,297 | -0.93(-7.78%) |
Mar 30, 2020 | 11.45 | 11.96 | 10.81 | 11.95 | 253,544 | +0.61(+5.38%) |
Mar 27, 2020 | 11.59 | 11.95 | 11.01 | 11.34 | 348,100 | -0.74(-6.13%) |
Mar 26, 2020 | 11.30 | 12.18 | 11.21 | 12.08 | 220,536 | +0.91(+8.15%) |
Mar 25, 2020 | 11.33 | 11.92 | 10.88 | 11.17 | 252,824 | -0.12(-1.06%) |
Mar 24, 2020 | 11.45 | 11.51 | 10.43 | 11.29 | 372,714 | +0.62(+5.81%) |
Mar 23, 2020 | 10.83 | 11.70 | 10.20 | 10.67 | 348,493 | +0.02(+0.19%) |
Mar 20, 2020 | 10.75 | 11.28 | 9.910 | 10.65 | 547,300 | -0.05(-0.47%) |
Mar 19, 2020 | 9.750 | 11.21 | 9.750 | 10.70 | 353,846 | +0.81(+8.19%) |
Mar 18, 2020 | 9.900 | 10.98 | 9.170 | 9.890 | 379,422 | -0.39(-3.79%) |
Mar 17, 2020 | 9.300 | 10.63 | 8.800 | 10.28 | 632,286 | +1.21(+13.34%) |
Mar 16, 2020 | 11.15 | 12.09 | 8.905 | 9.070 | 399,312 | -3.39(-27.21%) |
Mar 13, 2020 | 12.78 | 13.26 | 9.460 | 12.46 | 521,000 | +0.46(+3.83%) |
Mar 12, 2020 | 13.61 | 14.38 | 11.89 | 12.00 | 827,474 | -2.49(-17.18%) |
Mar 11, 2020 | 16.13 | 16.21 | 14.00 | 14.49 | 315,342 | -2.18(-13.08%) |
Mar 10, 2020 | 16.00 | 16.72 | 14.03 | 16.67 | 689,313 | +1.23(+7.93%) |
Mar 09, 2020 | 15.14 | 15.86 | 14.50 | 15.45 | 525,083 | -0.70(-4.37%) |
Mar 06, 2020 | 16.60 | 17.28 | 15.80 | 16.15 | 298,300 | -0.96(-5.61%) |
Mar 05, 2020 | 18.01 | 18.32 | 16.92 | 17.11 | 485,727 | -1.29(-7.01%) |
Mar 04, 2020 | 17.78 | 18.45 | 17.33 | 18.40 | 180,379 | +0.94(+5.38%) |
Mar 03, 2020 | 17.55 | 18.07 | 17.21 | 17.46 | 264,868 | -0.09(-0.51%) |
Mar 02, 2020 | 18.02 | 18.02 | 16.96 | 17.55 | 363,837 | -0.39(-2.17%) |
Feb 28, 2020 | 17.64 | 18.28 | 17.20 | 17.94 | 418,900 | +0.13(+0.73%) |
Feb 27, 2020 | 16.59 | 18.75 | 15.56 | 17.81 | 388,908 | +0.35(+2.00%) |
Feb 26, 2020 | 17.42 | 18.01 | 17.31 | 17.46 | 278,228 | +0.06(+0.34%) |
Feb 25, 2020 | 17.42 | 17.55 | 16.76 | 17.40 | 357,605 | +0.25(+1.46%) |
Feb 24, 2020 | 17.43 | 17.53 | 16.67 | 17.15 | 322,033 | -0.81(-4.51%) |
Feb 21, 2020 | 18.44 | 18.58 | 17.51 | 17.96 | 324,800 | -0.48(-2.60%) |
Feb 20, 2020 | 19.15 | 19.22 | 18.10 | 18.44 | 241,418 | -0.83(-4.31%) |
Feb 19, 2020 | 19.61 | 19.95 | 19.17 | 19.27 | 169,761 | -0.15(-0.77%) |
Feb 18, 2020 | 19.00 | 19.57 | 18.75 | 19.42 | 144,837 | +0.37(+1.94%) |
Feb 14, 2020 | 19.26 | 19.60 | 18.52 | 19.05 | 188,200 | -0.10(-0.52%) |
Feb 13, 2020 | 20.00 | 20.40 | 19.10 | 19.15 | 243,843 | -1.04(-5.15%) |
Feb 12, 2020 | 20.00 | 20.55 | 19.87 | 20.19 | 239,315 | +0.24(+1.20%) |
Feb 11, 2020 | 19.99 | 20.40 | 19.79 | 19.95 | 175,372 | +0.08(+0.40%) |
Feb 10, 2020 | 20.28 | 20.33 | 19.55 | 19.87 | 230,462 | -0.56(-2.74%) |
Feb 07, 2020 | 20.91 | 21.04 | 20.38 | 20.43 | 183,400 | -0.65(-3.08%) |
Feb 06, 2020 | 21.54 | 21.97 | 20.88 | 21.08 | 190,216 | -0.29(-1.36%) |
Feb 05, 2020 | 20.86 | 22.22 | 20.86 | 21.37 | 180,825 | +0.83(+4.04%) |
Feb 04, 2020 | 20.59 | 20.85 | 20.00 | 20.54 | 307,025 | +0.33(+1.63%) |
Feb 03, 2020 | 19.73 | 20.39 | 19.50 | 20.21 | 286,765 | +0.85(+4.39%) |
Jan 31, 2020 | 20.85 | 20.85 | 19.23 | 19.36 | 349,000 | -1.63(-7.77%) |
Jan 30, 2020 | 21.02 | 21.19 | 20.66 | 20.99 | 175,792 | -0.30(-1.41%) |
Jan 29, 2020 | 21.68 | 21.86 | 21.22 | 21.29 | 145,747 | -0.43(-1.98%) |
Jan 28, 2020 | 22.40 | 22.64 | 21.62 | 21.72 | 207,503 | -0.48(-2.16%) |
Jan 27, 2020 | 21.50 | 22.76 | 21.27 | 22.20 | 203,661 | +0.11(+0.50%) |
Jan 24, 2020 | 23.76 | 23.76 | 21.77 | 22.09 | 322,800 | -1.55(-6.56%) |
Jan 23, 2020 | 24.04 | 24.13 | 23.27 | 23.64 | 203,383 | -0.65(-2.68%) |
Jan 22, 2020 | 24.71 | 24.86 | 24.18 | 24.29 | 122,136 | -0.41(-1.66%) |
Jan 21, 2020 | 26.16 | 26.69 | 24.62 | 24.70 | 176,450 | -0.66(-2.60%) |
Jan 17, 2020 | 26.20 | 26.45 | 25.27 | 25.36 | 177,500 | -0.45(-1.74%) |
Jan 16, 2020 | 25.13 | 26.47 | 25.01 | 25.81 | 208,231 | +0.99(+3.99%) |
Jan 15, 2020 | 25.01 | 25.74 | 24.55 | 24.82 | 384,054 | -0.19(-0.76%) |
Jan 14, 2020 | 24.01 | 25.42 | 23.64 | 25.01 | 287,524 | +0.94(+3.91%) |
Jan 13, 2020 | 24.83 | 25.05 | 23.77 | 24.07 | 394,064 | -0.75(-3.02%) |
Jan 10, 2020 | 25.47 | 26.14 | 24.75 | 24.82 | 225,100 | -0.67(-2.63%) |
Jan 09, 2020 | 26.47 | 26.96 | 25.33 | 25.49 | 165,199 | -0.77(-2.93%) |
Jan 08, 2020 | 25.58 | 26.71 | 25.36 | 26.26 | 288,291 | +0.73(+2.86%) |
Jan 07, 2020 | 25.47 | 25.96 | 25.04 | 25.53 | 221,674 | -0.15(-0.58%) |
Jan 06, 2020 | 25.50 | 26.02 | 25.09 | 25.68 | 224,247 | -0.17(-0.66%) |
Jan 03, 2020 | 25.83 | 26.60 | 25.55 | 25.85 | 256,900 | -0.47(-1.79%) |
Jan 02, 2020 | 26.81 | 26.81 | 25.58 | 26.32 | 395,853 | -0.11(-0.42%) |
Dec 31, 2019 | 26.23 | 27.28 | 26.23 | 26.43 | 450,200 | +0.00(+0.00%) |
Dec 30, 2019 | 27.50 | 27.60 | 26.35 | 26.43 | 266,115 | -1.14(-4.13%) |
Dec 27, 2019 | 28.80 | 29.33 | 27.36 | 27.57 | 284,700 | -1.24(-4.30%) |
Dec 26, 2019 | 31.05 | 31.21 | 28.76 | 28.81 | 285,919 | -2.19(-7.06%) |
Dec 24, 2019 | 30.13 | 31.16 | 29.52 | 31.00 | 155,400 | +0.97(+3.23%) |
Dec 23, 2019 | 29.45 | 30.26 | 28.65 | 30.03 | 228,744 | +0.86(+2.95%) |
Dec 20, 2019 | 30.93 | 31.38 | 28.47 | 29.17 | 808,100 | -1.74(-5.63%) |
Dec 19, 2019 | 29.11 | 31.22 | 28.90 | 30.91 | 384,786 | +1.78(+6.11%) |
Dec 18, 2019 | 29.73 | 29.96 | 28.25 | 29.13 | 501,796 | -0.04(-0.14%) |
Dec 17, 2019 | 26.88 | 29.82 | 26.45 | 29.17 | 957,210 | +2.55(+9.58%) |
Dec 16, 2019 | 25.42 | 26.91 | 25.18 | 26.62 | 721,281 | +1.94(+7.86%) |
Dec 13, 2019 | 23.91 | 25.14 | 23.80 | 24.68 | 355,000 | +0.58(+2.41%) |
Dec 12, 2019 | 23.17 | 24.22 | 21.15 | 24.10 | 605,531 | +1.03(+4.46%) |
Dec 11, 2019 | 23.34 | 23.55 | 22.95 | 23.07 | 289,924 | -0.17(-0.73%) |
Dec 10, 2019 | 22.80 | 23.25 | 22.42 | 23.24 | 298,395 | +0.43(+1.89%) |
Dec 09, 2019 | 23.00 | 23.36 | 22.75 | 22.81 | 241,460 | -0.09(-0.39%) |
Dec 06, 2019 | 20.73 | 22.96 | 20.73 | 22.90 | 772,300 | +2.36(+11.49%) |
Dec 05, 2019 | 21.12 | 21.27 | 20.05 | 20.54 | 374,236 | -0.41(-1.96%) |
Dec 04, 2019 | 21.09 | 21.59 | 20.80 | 20.95 | 290,167 | +0.02(+0.10%) |
Dec 03, 2019 | 20.59 | 21.46 | 20.57 | 20.93 | 380,563 | +0.07(+0.34%) |
Dec 02, 2019 | 21.55 | 21.59 | 20.43 | 20.86 | 494,456 | -0.74(-3.43%) |
Nov 29, 2019 | 21.33 | 22.48 | 21.27 | 21.60 | 192,100 | +0.00(+0.00%) |
Nov 27, 2019 | 22.81 | 22.92 | 21.31 | 21.60 | 237,300 | -1.06(-4.68%) |
Nov 26, 2019 | 23.37 | 23.74 | 22.60 | 22.66 | 200,382 | -0.71(-3.04%) |
Nov 25, 2019 | 23.92 | 23.92 | 23.06 | 23.37 | 264,298 | -0.27(-1.12%) |
Nov 22, 2019 | 22.70 | 23.83 | 22.19 | 23.64 | 191,900 | +1.05(+4.63%) |
Nov 21, 2019 | 23.36 | 23.59 | 22.31 | 22.59 | 181,937 | -0.93(-3.95%) |
Nov 20, 2019 | 22.67 | 24.42 | 22.36 | 23.52 | 576,082 | +0.80(+3.52%) |
Nov 19, 2019 | 22.39 | 23.00 | 19.16 | 22.72 | 592,476 | +0.33(+1.47%) |
Nov 18, 2019 | 22.98 | 23.12 | 22.15 | 22.39 | 137,181 | -0.56(-2.44%) |
Nov 15, 2019 | 22.48 | 23.01 | 22.31 | 22.95 | 181,500 | +0.72(+3.24%) |
Nov 14, 2019 | 22.38 | 22.81 | 21.76 | 22.23 | 121,223 | -0.25(-1.11%) |
Nov 13, 2019 | 22.94 | 23.00 | 22.36 | 22.48 | 119,083 | -0.50(-2.18%) |
Nov 12, 2019 | 22.94 | 23.47 | 22.51 | 22.98 | 187,462 | -0.02(-0.09%) |
Nov 11, 2019 | 23.33 | 23.82 | 22.92 | 23.00 | 206,471 | -0.68(-2.87%) |
Nov 08, 2019 | 23.35 | 24.77 | 23.21 | 23.68 | 223,300 | +0.20(+0.85%) |
Nov 07, 2019 | 23.07 | 24.20 | 22.73 | 23.48 | 228,520 | +0.62(+2.71%) |
Nov 06, 2019 | 22.32 | 23.59 | 20.50 | 22.86 | 459,944 | +0.48(+2.14%) |
Nov 05, 2019 | 22.36 | 22.88 | 21.97 | 22.38 | 193,038 | +0.11(+0.49%) |
Nov 04, 2019 | 23.13 | 23.19 | 22.18 | 22.27 | 190,074 | -0.39(-1.72%) |
Nov 01, 2019 | 21.42 | 22.69 | 21.26 | 22.66 | 206,900 | +1.44(+6.79%) |
Oct 31, 2019 | 22.20 | 22.69 | 21.02 | 21.22 | 218,961 | -1.08(-4.84%) |
Oct 30, 2019 | 21.75 | 22.43 | 21.50 | 22.30 | 301,090 | +0.61(+2.81%) |
Oct 29, 2019 | 22.02 | 22.15 | 20.97 | 21.69 | 359,264 | -0.21(-0.96%) |
Oct 28, 2019 | 21.85 | 22.33 | 21.57 | 21.90 | 335,259 | +0.20(+0.92%) |
Oct 25, 2019 | 21.77 | 22.17 | 21.22 | 21.70 | 292,300 | -0.12(-0.55%) |
Oct 24, 2019 | 21.15 | 22.12 | 20.52 | 21.82 | 347,810 | +0.66(+3.12%) |
Oct 23, 2019 | 20.68 | 21.84 | 20.53 | 21.16 | 278,120 | +0.42(+2.03%) |
Oct 22, 2019 | 21.22 | 21.63 | 20.72 | 20.74 | 194,774 | -0.31(-1.47%) |
Oct 21, 2019 | 21.57 | 21.57 | 20.45 | 21.05 | 360,876 | -0.41(-1.91%) |
Oct 18, 2019 | 21.78 | 22.13 | 20.73 | 21.46 | 371,200 | -0.46(-2.10%) |
Oct 17, 2019 | 21.47 | 22.30 | 21.34 | 21.92 | 311,745 | +0.48(+2.24%) |
Oct 16, 2019 | 20.75 | 21.98 | 20.75 | 21.44 | 330,493 | +0.65(+3.13%) |
Oct 15, 2019 | 20.95 | 21.25 | 20.25 | 20.79 | 453,481 | -0.12(-0.57%) |
Oct 14, 2019 | 21.08 | 21.83 | 20.58 | 20.91 | 433,980 | -0.15(-0.71%) |
Oct 11, 2019 | 22.00 | 22.49 | 20.90 | 21.06 | 568,400 | -0.99(-4.49%) |
Oct 10, 2019 | 21.87 | 22.10 | 20.68 | 22.05 | 335,013 | +0.21(+0.96%) |
Oct 09, 2019 | 21.82 | 22.79 | 21.52 | 21.84 | 348,610 | +0.22(+1.02%) |
Oct 08, 2019 | 23.11 | 23.92 | 21.43 | 21.62 | 547,936 | -1.83(-7.80%) |
Oct 07, 2019 | 23.40 | 24.10 | 22.89 | 23.45 | 335,635 | +0.11(+0.47%) |
Oct 04, 2019 | 23.38 | 23.59 | 22.09 | 23.34 | 469,400 | +0.28(+1.21%) |
Oct 03, 2019 | 22.56 | 24.21 | 22.06 | 23.06 | 655,921 | +0.32(+1.41%) |
Oct 02, 2019 | 22.93 | 24.49 | 22.01 | 22.74 | 773,223 | -0.30(-1.30%) |
Oct 01, 2019 | 23.18 | 24.49 | 21.68 | 23.04 | 1,113,783 | +0.26(+1.14%) |
Sep 30, 2019 | 28.25 | 29.04 | 22.65 | 22.78 | 3,530,897 | -11.19(-32.94%) |
Sep 27, 2019 | 33.96 | 35.74 | 32.96 | 33.97 | 311,000 | +0.31(+0.92%) |
Sep 26, 2019 | 34.24 | 34.24 | 33.03 | 33.66 | 297,033 | -0.07(-0.21%) |
Sep 25, 2019 | 32.95 | 34.50 | 32.33 | 33.73 | 285,454 | +1.21(+3.72%) |
Sep 24, 2019 | 34.70 | 35.30 | 31.86 | 32.52 | 486,651 | -2.17(-6.26%) |
Sep 23, 2019 | 33.23 | 35.17 | 32.87 | 34.69 | 227,574 | +1.12(+3.34%) |
Sep 20, 2019 | 35.31 | 35.66 | 33.00 | 33.57 | 734,400 | -1.98(-5.57%) |
Sep 19, 2019 | 35.81 | 36.35 | 35.02 | 35.55 | 247,707 | +0.00(+0.00%) |
Sep 18, 2019 | 36.77 | 36.77 | 35.01 | 35.55 | 366,803 | -1.30(-3.53%) |
Sep 17, 2019 | 35.75 | 37.43 | 34.86 | 36.85 | 401,076 | +0.57(+1.57%) |
Sep 16, 2019 | 37.85 | 38.57 | 35.65 | 36.28 | 453,635 | -1.96(-5.13%) |
Sep 13, 2019 | 40.40 | 40.99 | 36.64 | 38.24 | 482,400 | -1.53(-3.85%) |
Sep 12, 2019 | 40.48 | 41.80 | 39.24 | 39.77 | 334,633 | -0.81(-2.00%) |
Sep 11, 2019 | 38.88 | 40.94 | 37.20 | 40.58 | 363,307 | +0.58(+1.45%) |
Sep 10, 2019 | 34.69 | 40.27 | 34.50 | 40.00 | 452,927 | +3.96(+10.99%) |
Sep 09, 2019 | 36.41 | 37.75 | 35.56 | 36.04 | 170,393 | -0.23(-0.63%) |
Sep 06, 2019 | 36.28 | 37.86 | 35.87 | 36.27 | 198,300 | -0.71(-1.92%) |
Sep 05, 2019 | 36.82 | 37.27 | 35.25 | 36.98 | 228,341 | +0.73(+2.01%) |
Sep 04, 2019 | 36.47 | 36.56 | 34.90 | 36.25 | 294,137 | +1.23(+3.51%) |
Sep 03, 2019 | 36.02 | 38.47 | 34.53 | 35.02 | 475,557 | -1.28(-3.53%) |
Aug 30, 2019 | 36.28 | 37.38 | 36.03 | 36.30 | 243,800 | +0.23(+0.64%) |
Aug 29, 2019 | 34.66 | 36.63 | 34.09 | 36.07 | 303,771 | +1.79(+5.22%) |
Aug 28, 2019 | 33.26 | 35.50 | 32.36 | 34.28 | 388,970 | +0.91(+2.73%) |
Aug 27, 2019 | 36.05 | 36.42 | 31.85 | 33.37 | 520,812 | -1.79(-5.09%) |
Aug 26, 2019 | 34.09 | 36.82 | 33.70 | 35.16 | 437,681 | +1.46(+4.33%) |
Aug 23, 2019 | 35.65 | 36.34 | 33.38 | 33.70 | 271,500 | -2.07(-5.79%) |
Aug 22, 2019 | 38.06 | 38.45 | 35.42 | 35.77 | 298,820 | -2.09(-5.52%) |
Aug 21, 2019 | 39.21 | 40.24 | 37.74 | 37.86 | 230,054 | -0.97(-2.50%) |
Aug 20, 2019 | 37.89 | 39.20 | 36.17 | 38.83 | 216,506 | +1.96(+5.32%) |
Aug 19, 2019 | 37.93 | 38.80 | 35.83 | 36.87 | 219,013 | -0.36(-0.97%) |
Aug 16, 2019 | 38.21 | 38.21 | 35.29 | 37.23 | 433,300 | -0.17(-0.45%) |
Aug 15, 2019 | 38.51 | 40.16 | 37.31 | 37.40 | 743,420 | -0.55(-1.45%) |
Aug 14, 2019 | 35.50 | 38.76 | 35.17 | 37.95 | 731,678 | +0.67(+1.80%) |
Aug 13, 2019 | 31.35 | 37.35 | 31.20 | 37.28 | 909,883 | +5.83(+18.54%) |
Aug 12, 2019 | 29.65 | 31.96 | 29.25 | 31.45 | 362,747 | +1.70(+5.71%) |
Aug 09, 2019 | 29.44 | 30.22 | 28.78 | 29.75 | 484,100 | -0.01(-0.03%) |
Aug 08, 2019 | 26.20 | 30.84 | 25.71 | 29.76 | 1,044,112 | +6.28(+26.75%) |
Aug 07, 2019 | 23.79 | 24.38 | 23.27 | 23.48 | 221,361 | -1.22(-4.94%) |
Aug 06, 2019 | 23.91 | 24.88 | 23.40 | 24.70 | 262,391 | +1.11(+4.71%) |
Aug 05, 2019 | 24.74 | 24.74 | 22.75 | 23.59 | 286,920 | -0.92(-3.75%) |
Aug 02, 2019 | 24.27 | 24.71 | 23.65 | 24.51 | 207,600 | +0.11(+0.45%) |