Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2020 | 15.17 | 15.17 | 15.17 | 0 | -0.18(-1.17%) | |
Jul 01, 2020 | 15.13 | 15.65 | 15.13 | 15.35 | 113,741 | +0.39(+2.61%) |
Jun 30, 2020 | 15.36 | 15.38 | 14.78 | 14.96 | 68,457 | -0.35(-2.32%) |
Jun 29, 2020 | 15.27 | 15.40 | 15.20 | 15.31 | 99,683 | +0.04(+0.23%) |
Jun 26, 2020 | 15.86 | 16.06 | 15.24 | 15.28 | 113,600 | -0.32(-2.05%) |
Jun 25, 2020 | 15.58 | 15.80 | 15.56 | 15.60 | 57,887 | +0.09(+0.58%) |
Jun 24, 2020 | 15.46 | 15.62 | 15.15 | 15.51 | 151,794 | +0.23(+1.51%) |
Jun 23, 2020 | 15.44 | 15.51 | 15.27 | 15.28 | 141,005 | -0.53(-3.32%) |
Jun 22, 2020 | 15.75 | 15.91 | 15.46 | 15.80 | 275,992 | -0.27(-1.65%) |
Jun 19, 2020 | 16.44 | 16.46 | 15.95 | 16.07 | 137,000 | -0.69(-4.12%) |
Jun 18, 2020 | 16.78 | 17.00 | 16.75 | 16.76 | 51,956 | +0.17(+1.02%) |
Jun 17, 2020 | 16.80 | 16.85 | 16.58 | 16.59 | 50,038 | -0.12(-0.72%) |
Jun 16, 2020 | 16.85 | 17.02 | 16.57 | 16.71 | 132,547 | -0.02(-0.12%) |
Jun 15, 2020 | 17.37 | 17.50 | 16.63 | 16.73 | 100,825 | +0.17(+1.03%) |
Jun 12, 2020 | 16.36 | 16.66 | 16.18 | 16.56 | 107,300 | -0.18(-1.08%) |
Jun 11, 2020 | 16.33 | 16.85 | 16.11 | 16.74 | 274,570 | +0.43(+2.64%) |
Jun 10, 2020 | 16.82 | 17.25 | 16.26 | 16.31 | 264,878 | -0.86(-5.01%) |
Jun 09, 2020 | 17.08 | 17.22 | 16.85 | 17.17 | 85,306 | -0.42(-2.41%) |
Jun 08, 2020 | 17.98 | 18.08 | 17.51 | 17.59 | 146,106 | -0.63(-3.43%) |
Jun 05, 2020 | 18.20 | 18.65 | 18.11 | 18.22 | 166,000 | +1.08(+6.30%) |
Jun 04, 2020 | 17.27 | 17.72 | 16.99 | 17.14 | 182,124 | -0.73(-4.09%) |
Jun 03, 2020 | 17.65 | 18.12 | 17.40 | 17.87 | 320,130 | +1.05(+6.24%) |
Jun 02, 2020 | 16.29 | 17.00 | 16.22 | 16.82 | 211,285 | +0.41(+2.50%) |
Jun 01, 2020 | 16.58 | 16.73 | 16.31 | 16.41 | 163,111 | -0.18(-1.08%) |
May 29, 2020 | 16.61 | 16.72 | 16.31 | 16.59 | 122,700 | -0.37(-2.18%) |
May 28, 2020 | 16.75 | 17.22 | 16.63 | 16.96 | 135,563 | -0.14(-0.82%) |
May 27, 2020 | 17.82 | 17.82 | 17.08 | 17.10 | 190,233 | -0.05(-0.29%) |
May 26, 2020 | 16.58 | 17.28 | 16.58 | 17.15 | 214,549 | +0.79(+4.82%) |
May 22, 2020 | 16.50 | 16.55 | 16.31 | 16.36 | 62,700 | -0.40(-2.38%) |
May 21, 2020 | 16.31 | 16.97 | 16.31 | 16.76 | 215,628 | +0.70(+4.36%) |
May 20, 2020 | 16.08 | 16.27 | 15.96 | 16.06 | 93,167 | -0.13(-0.80%) |
May 19, 2020 | 16.38 | 16.43 | 16.12 | 16.19 | 64,832 | -0.45(-2.70%) |
May 18, 2020 | 16.12 | 16.70 | 16.10 | 16.64 | 190,571 | +0.52(+3.23%) |
May 15, 2020 | 16.16 | 16.45 | 15.92 | 16.12 | 122,000 | -0.38(-2.30%) |
May 14, 2020 | 17.02 | 17.02 | 16.35 | 16.50 | 102,932 | -0.50(-2.94%) |
May 13, 2020 | 17.23 | 17.44 | 17.00 | 17.00 | 117,232 | -0.60(-3.41%) |
May 12, 2020 | 17.42 | 17.67 | 17.19 | 17.60 | 151,324 | -0.12(-0.68%) |
May 11, 2020 | 17.44 | 17.90 | 17.34 | 17.72 | 123,513 | +0.33(+1.90%) |
May 08, 2020 | 17.23 | 17.52 | 16.80 | 17.39 | 156,700 | +0.42(+2.47%) |
May 07, 2020 | 17.86 | 17.86 | 16.73 | 16.97 | 219,757 | -1.06(-5.88%) |
May 06, 2020 | 17.94 | 18.27 | 17.74 | 18.03 | 128,602 | +0.74(+4.28%) |
May 05, 2020 | 17.54 | 17.77 | 17.23 | 17.29 | 189,226 | -0.15(-0.86%) |
May 04, 2020 | 17.37 | 17.56 | 17.23 | 17.44 | 96,636 | -0.12(-0.68%) |
May 01, 2020 | 18.26 | 18.27 | 17.38 | 17.56 | 206,200 | -0.39(-2.17%) |
Apr 30, 2020 | 17.47 | 18.12 | 17.18 | 17.95 | 219,775 | +1.06(+6.28%) |
Apr 29, 2020 | 17.36 | 17.47 | 16.82 | 16.89 | 172,330 | -0.31(-1.80%) |
Apr 28, 2020 | 17.05 | 17.64 | 17.00 | 17.20 | 226,790 | +0.24(+1.42%) |
Apr 27, 2020 | 16.70 | 17.20 | 16.70 | 16.96 | 169,911 | +0.40(+2.42%) |
Apr 24, 2020 | 16.23 | 17.05 | 16.16 | 16.56 | 225,000 | +0.23(+1.41%) |
Apr 23, 2020 | 16.50 | 16.58 | 15.90 | 16.33 | 139,560 | -0.41(-2.45%) |
Apr 22, 2020 | 17.04 | 17.12 | 16.52 | 16.74 | 268,968 | -1.18(-6.58%) |
Apr 21, 2020 | 18.59 | 18.68 | 17.72 | 17.92 | 281,133 | +0.25(+1.41%) |
Apr 20, 2020 | 17.89 | 18.01 | 17.40 | 17.67 | 219,255 | -0.44(-2.43%) |
Apr 17, 2020 | 17.48 | 18.26 | 17.41 | 18.11 | 195,700 | +1.19(+7.03%) |
Apr 16, 2020 | 16.68 | 17.25 | 16.20 | 16.92 | 174,529 | +0.30(+1.81%) |
Apr 15, 2020 | 16.63 | 16.91 | 16.40 | 16.62 | 239,543 | +0.24(+1.47%) |
Apr 14, 2020 | 16.14 | 16.58 | 15.47 | 16.38 | 284,379 | +0.22(+1.36%) |
Apr 13, 2020 | 16.95 | 17.08 | 15.96 | 16.16 | 270,370 | -0.90(-5.28%) |
Apr 09, 2020 | 17.23 | 17.50 | 16.47 | 17.06 | 311,600 | -1.88(-9.93%) |
Apr 08, 2020 | 18.61 | 18.97 | 18.38 | 18.94 | 124,878 | +0.19(+1.01%) |
Apr 07, 2020 | 18.51 | 19.12 | 18.33 | 18.75 | 148,404 | +0.75(+4.17%) |
Apr 06, 2020 | 19.18 | 19.26 | 17.70 | 18.00 | 230,157 | -2.12(-10.54%) |
Apr 03, 2020 | 20.29 | 20.60 | 19.96 | 20.12 | 304,900 | -0.49(-2.38%) |
Apr 02, 2020 | 20.98 | 21.32 | 20.25 | 20.61 | 236,486 | -1.47(-6.66%) |
Apr 01, 2020 | 22.59 | 22.91 | 21.79 | 22.08 | 146,636 | -0.50(-2.21%) |
Mar 31, 2020 | 21.21 | 22.58 | 21.08 | 22.58 | 203,736 | +2.02(+9.82%) |
Mar 30, 2020 | 20.41 | 20.99 | 20.25 | 20.56 | 134,124 | +0.31(+1.53%) |
Mar 27, 2020 | 20.32 | 20.60 | 19.90 | 20.25 | 187,100 | +0.07(+0.35%) |
Mar 26, 2020 | 19.77 | 20.64 | 19.42 | 20.18 | 235,432 | -0.59(-2.84%) |
Mar 25, 2020 | 20.60 | 21.24 | 20.37 | 20.77 | 152,905 | +0.79(+3.95%) |
Mar 24, 2020 | 19.49 | 21.36 | 19.11 | 19.98 | 499,681 | -4.24(-17.51%) |
Mar 23, 2020 | 26.56 | 27.01 | 23.90 | 24.22 | 168,218 | -4.35(-15.23%) |
Mar 20, 2020 | 28.08 | 29.16 | 27.85 | 28.57 | 150,800 | -1.35(-4.51%) |
Mar 19, 2020 | 29.30 | 29.92 | 28.39 | 29.92 | 193,006 | +1.57(+5.54%) |
Mar 18, 2020 | 27.74 | 29.54 | 27.26 | 28.35 | 198,624 | +1.67(+6.26%) |
Mar 17, 2020 | 29.01 | 29.09 | 25.24 | 26.68 | 159,215 | -1.16(-4.17%) |
Mar 16, 2020 | 30.00 | 31.30 | 27.48 | 27.84 | 273,789 | +0.62(+2.28%) |
Mar 13, 2020 | 24.38 | 28.00 | 24.18 | 27.22 | 362,300 | +2.23(+8.92%) |
Mar 12, 2020 | 23.51 | 25.36 | 23.43 | 24.99 | 544,291 | +2.70(+12.11%) |
Mar 11, 2020 | 21.35 | 22.47 | 21.29 | 22.29 | 289,387 | +0.21(+0.95%) |
Mar 10, 2020 | 21.41 | 22.12 | 21.35 | 22.08 | 225,440 | +1.40(+6.77%) |
Mar 09, 2020 | 20.53 | 21.34 | 20.45 | 20.68 | 160,793 | -0.20(-0.96%) |
Mar 06, 2020 | 20.54 | 21.91 | 20.24 | 20.88 | 258,800 | +0.01(+0.03%) |
Mar 05, 2020 | 21.47 | 21.58 | 20.84 | 20.87 | 100,855 | -1.40(-6.27%) |
Mar 04, 2020 | 22.20 | 22.43 | 22.00 | 22.27 | 60,869 | -0.09(-0.40%) |
Mar 03, 2020 | 23.99 | 23.99 | 21.87 | 22.36 | 306,834 | -2.30(-9.33%) |
Mar 02, 2020 | 24.37 | 24.74 | 23.95 | 24.66 | 105,616 | -0.48(-1.91%) |
Feb 28, 2020 | 23.36 | 25.75 | 23.36 | 25.14 | 276,800 | +2.42(+10.65%) |
Feb 27, 2020 | 22.10 | 22.78 | 21.80 | 22.72 | 111,802 | -0.03(-0.13%) |
Feb 26, 2020 | 22.84 | 23.19 | 22.22 | 22.75 | 167,559 | -0.31(-1.34%) |
Feb 25, 2020 | 22.25 | 23.20 | 21.88 | 23.06 | 334,687 | +1.18(+5.39%) |
Feb 24, 2020 | 20.92 | 22.19 | 20.86 | 21.88 | 232,025 | -0.64(-2.84%) |
Feb 21, 2020 | 22.65 | 22.71 | 22.30 | 22.52 | 104,200 | -1.03(-4.37%) |
Feb 20, 2020 | 23.75 | 23.77 | 23.41 | 23.55 | 73,096 | -0.31(-1.30%) |
Feb 19, 2020 | 24.31 | 24.31 | 23.86 | 23.86 | 49,939 | -0.45(-1.85%) |
Feb 18, 2020 | 24.79 | 24.98 | 24.21 | 24.31 | 76,095 | -0.94(-3.72%) |
Feb 14, 2020 | 25.40 | 25.40 | 25.20 | 25.25 | 19,500 | -0.31(-1.21%) |
Feb 13, 2020 | 25.63 | 25.76 | 25.47 | 25.56 | 76,916 | -0.47(-1.81%) |
Feb 12, 2020 | 26.04 | 26.18 | 25.88 | 26.03 | 28,067 | +0.07(+0.27%) |
Feb 11, 2020 | 25.76 | 26.23 | 25.74 | 25.96 | 37,740 | +0.27(+1.05%) |
Feb 10, 2020 | 25.62 | 25.77 | 25.52 | 25.69 | 26,969 | -0.18(-0.70%) |
Feb 07, 2020 | 25.83 | 26.09 | 25.66 | 25.87 | 95,700 | -0.19(-0.73%) |
Feb 06, 2020 | 26.17 | 26.23 | 26.00 | 26.06 | 30,437 | -0.45(-1.70%) |
Feb 05, 2020 | 26.60 | 26.71 | 26.38 | 26.51 | 31,556 | -0.10(-0.38%) |
Feb 04, 2020 | 26.32 | 26.90 | 26.28 | 26.61 | 81,211 | +1.04(+4.07%) |
Feb 03, 2020 | 25.49 | 25.87 | 25.39 | 25.57 | 51,890 | +0.51(+2.04%) |
Jan 31, 2020 | 25.32 | 25.33 | 24.95 | 25.06 | 108,600 | -0.43(-1.69%) |
Jan 30, 2020 | 25.39 | 25.67 | 25.11 | 25.49 | 145,815 | -0.03(-0.12%) |
Jan 29, 2020 | 25.91 | 25.94 | 25.50 | 25.52 | 63,560 | -0.38(-1.47%) |
Jan 28, 2020 | 25.55 | 25.94 | 25.46 | 25.90 | 58,334 | +0.68(+2.70%) |
Jan 27, 2020 | 25.09 | 25.49 | 25.06 | 25.22 | 67,832 | -0.53(-2.06%) |
Jan 24, 2020 | 26.29 | 26.29 | 25.56 | 25.75 | 77,000 | -0.47(-1.79%) |
Jan 23, 2020 | 26.45 | 26.45 | 25.93 | 26.22 | 53,493 | -0.16(-0.61%) |
Jan 22, 2020 | 26.41 | 26.55 | 26.37 | 26.38 | 24,739 | -0.03(-0.11%) |
Jan 21, 2020 | 26.90 | 26.97 | 26.34 | 26.41 | 105,200 | -0.05(-0.19%) |
Jan 17, 2020 | 26.51 | 26.61 | 26.25 | 26.46 | 36,800 | -0.15(-0.58%) |
Jan 16, 2020 | 26.64 | 26.88 | 26.57 | 26.61 | 84,187 | +0.14(+0.54%) |
Jan 15, 2020 | 26.63 | 26.87 | 26.40 | 26.47 | 146,247 | -0.47(-1.74%) |
Jan 14, 2020 | 27.10 | 27.24 | 26.88 | 26.94 | 100,492 | +0.09(+0.34%) |
Jan 13, 2020 | 26.56 | 26.86 | 26.55 | 26.85 | 62,750 | +0.59(+2.25%) |
Jan 10, 2020 | 26.63 | 26.63 | 26.23 | 26.26 | 52,100 | -0.45(-1.69%) |
Jan 09, 2020 | 26.71 | 27.01 | 26.55 | 26.71 | 170,059 | +0.44(+1.67%) |
Jan 08, 2020 | 25.42 | 26.63 | 25.37 | 26.27 | 434,752 | +0.59(+2.30%) |
Jan 07, 2020 | 25.90 | 25.91 | 25.60 | 25.68 | 134,569 | -0.26(-1.00%) |
Jan 06, 2020 | 25.42 | 26.20 | 25.38 | 25.94 | 276,492 | -0.85(-3.17%) |
Jan 03, 2020 | 26.84 | 27.03 | 26.54 | 26.79 | 129,400 | -1.14(-4.08%) |
Jan 02, 2020 | 27.97 | 28.20 | 27.76 | 27.93 | 66,156 | -0.57(-2.00%) |
Dec 31, 2019 | 28.24 | 28.56 | 28.11 | 28.50 | 60,200 | -0.16(-0.56%) |
Dec 30, 2019 | 28.73 | 28.74 | 28.60 | 28.66 | 42,814 | -0.13(-0.45%) |
Dec 27, 2019 | 28.82 | 28.82 | 28.55 | 28.79 | 30,400 | +0.04(+0.14%) |
Dec 26, 2019 | 28.90 | 28.96 | 28.68 | 28.75 | 21,648 | -0.73(-2.48%) |
Dec 24, 2019 | 29.99 | 29.99 | 29.42 | 29.48 | 32,400 | -0.86(-2.83%) |
Dec 23, 2019 | 30.56 | 30.56 | 30.33 | 30.34 | 40,624 | -0.50(-1.62%) |
Dec 20, 2019 | 30.70 | 30.94 | 30.69 | 30.84 | 41,900 | +0.12(+0.39%) |
Dec 19, 2019 | 30.91 | 31.04 | 30.59 | 30.72 | 76,968 | -0.23(-0.74%) |
Dec 18, 2019 | 31.03 | 31.07 | 30.80 | 30.95 | 68,134 | +0.01(+0.03%) |
Dec 17, 2019 | 30.90 | 31.04 | 30.79 | 30.94 | 56,645 | +0.03(+0.10%) |
Dec 16, 2019 | 30.77 | 31.07 | 30.73 | 30.91 | 14,629 | +0.01(+0.03%) |
Dec 13, 2019 | 31.24 | 31.59 | 30.80 | 30.90 | 28,100 | -0.43(-1.37%) |
Dec 12, 2019 | 30.37 | 31.66 | 30.37 | 31.33 | 49,074 | +0.35(+1.13%) |
Dec 11, 2019 | 31.45 | 31.48 | 30.77 | 30.98 | 42,185 | -0.69(-2.18%) |
Dec 10, 2019 | 31.45 | 31.77 | 31.42 | 31.67 | 18,045 | -0.25(-0.78%) |
Dec 09, 2019 | 31.73 | 31.99 | 31.73 | 31.92 | 21,407 | +0.00(+0.00%) |
Dec 06, 2019 | 31.75 | 32.00 | 31.53 | 31.92 | 50,600 | +0.96(+3.10%) |
Dec 05, 2019 | 31.04 | 31.04 | 30.64 | 30.96 | 71,125 | -0.01(-0.03%) |
Dec 04, 2019 | 30.79 | 31.15 | 30.04 | 30.97 | 91,650 | +0.15(+0.49%) |
Dec 03, 2019 | 30.82 | 30.92 | 30.54 | 30.82 | 48,662 | -0.92(-2.90%) |
Dec 02, 2019 | 32.02 | 32.04 | 31.55 | 31.74 | 58,184 | +0.08(+0.25%) |
Nov 29, 2019 | 32.20 | 32.24 | 31.51 | 31.66 | 25,200 | -0.58(-1.80%) |
Nov 27, 2019 | 32.22 | 32.35 | 32.12 | 32.24 | 29,200 | +0.52(+1.64%) |
Nov 26, 2019 | 32.24 | 32.50 | 31.66 | 31.72 | 54,425 | -0.49(-1.52%) |
Nov 25, 2019 | 32.02 | 32.25 | 31.84 | 32.21 | 68,210 | +0.47(+1.48%) |
Nov 22, 2019 | 31.27 | 31.77 | 31.25 | 31.74 | 39,100 | +0.19(+0.60%) |
Nov 21, 2019 | 31.28 | 31.66 | 31.23 | 31.55 | 73,452 | +0.49(+1.58%) |
Nov 20, 2019 | 31.17 | 31.45 | 30.89 | 31.06 | 60,081 | -0.02(-0.06%) |
Nov 19, 2019 | 31.45 | 31.45 | 30.88 | 31.08 | 62,835 | -0.05(-0.16%) |
Nov 18, 2019 | 31.26 | 31.34 | 30.96 | 31.13 | 110,175 | -0.27(-0.86%) |
Nov 15, 2019 | 31.50 | 31.52 | 31.25 | 31.40 | 92,900 | +0.24(+0.77%) |
Nov 14, 2019 | 31.26 | 31.54 | 30.92 | 31.16 | 56,959 | -0.39(-1.24%) |
Nov 13, 2019 | 31.64 | 31.77 | 31.38 | 31.55 | 73,802 | -0.37(-1.16%) |
Nov 12, 2019 | 32.21 | 32.78 | 31.81 | 31.92 | 130,663 | -0.25(-0.78%) |
Nov 11, 2019 | 31.82 | 32.60 | 31.68 | 32.17 | 120,074 | +0.25(+0.78%) |
Nov 08, 2019 | 31.76 | 31.92 | 31.34 | 31.92 | 99,600 | +0.62(+1.98%) |
Nov 07, 2019 | 30.17 | 31.74 | 30.11 | 31.30 | 152,463 | +1.39(+4.65%) |
Nov 06, 2019 | 30.14 | 30.22 | 29.72 | 29.91 | 63,696 | -0.41(-1.35%) |
Nov 05, 2019 | 29.83 | 30.61 | 29.72 | 30.32 | 178,576 | +1.42(+4.91%) |
Nov 04, 2019 | 28.84 | 29.11 | 28.74 | 28.90 | 75,153 | +0.25(+0.87%) |
Nov 01, 2019 | 28.84 | 28.95 | 28.44 | 28.65 | 166,200 | -0.06(-0.21%) |
Oct 31, 2019 | 29.00 | 29.02 | 28.57 | 28.71 | 180,643 | -0.93(-3.14%) |
Oct 30, 2019 | 29.94 | 30.55 | 29.58 | 29.64 | 173,994 | -0.48(-1.59%) |
Oct 29, 2019 | 30.25 | 30.40 | 29.92 | 30.12 | 53,566 | +0.27(+0.90%) |
Oct 28, 2019 | 29.50 | 30.00 | 29.50 | 29.85 | 94,497 | +0.74(+2.54%) |
Oct 25, 2019 | 28.48 | 29.36 | 28.48 | 29.11 | 84,600 | -0.17(-0.58%) |
Oct 24, 2019 | 29.61 | 29.66 | 29.17 | 29.28 | 105,797 | -0.62(-2.07%) |
Oct 23, 2019 | 29.86 | 29.92 | 29.63 | 29.90 | 58,366 | -0.24(-0.81%) |
Oct 22, 2019 | 30.19 | 30.43 | 30.07 | 30.14 | 66,284 | -0.22(-0.72%) |
Oct 21, 2019 | 29.78 | 30.47 | 29.76 | 30.36 | 60,464 | +0.45(+1.49%) |
Oct 18, 2019 | 29.91 | 30.00 | 29.80 | 29.91 | 31,800 | +0.06(+0.22%) |
Oct 17, 2019 | 29.89 | 29.96 | 29.53 | 29.85 | 115,820 | -0.13(-0.43%) |
Oct 16, 2019 | 30.13 | 30.39 | 29.90 | 29.98 | 65,272 | -0.52(-1.70%) |
Oct 15, 2019 | 30.08 | 30.73 | 30.06 | 30.50 | 83,568 | +0.66(+2.21%) |
Oct 14, 2019 | 29.94 | 29.99 | 29.71 | 29.84 | 85,821 | -0.38(-1.26%) |
Oct 11, 2019 | 30.24 | 30.91 | 30.14 | 30.22 | 265,000 | +0.53(+1.79%) |
Oct 10, 2019 | 29.21 | 29.82 | 29.19 | 29.69 | 130,971 | +0.79(+2.73%) |
Oct 09, 2019 | 28.86 | 29.17 | 28.57 | 28.90 | 130,527 | -0.08(-0.28%) |
Oct 08, 2019 | 28.94 | 29.43 | 28.75 | 28.98 | 276,845 | -0.76(-2.56%) |
Oct 07, 2019 | 29.44 | 30.02 | 29.10 | 29.74 | 167,802 | +0.72(+2.48%) |
Oct 04, 2019 | 29.28 | 29.41 | 28.74 | 29.02 | 221,500 | +0.05(+0.17%) |
Oct 03, 2019 | 29.34 | 29.36 | 28.20 | 28.97 | 298,627 | -0.38(-1.29%) |
Oct 02, 2019 | 29.71 | 29.88 | 28.98 | 29.35 | 225,346 | -1.09(-3.58%) |
Oct 01, 2019 | 31.50 | 31.61 | 30.07 | 30.44 | 246,092 | -0.52(-1.68%) |
Sep 30, 2019 | 30.42 | 31.51 | 30.16 | 30.96 | 268,374 | +1.36(+4.59%) |
Sep 27, 2019 | 30.02 | 30.15 | 29.24 | 29.60 | 241,200 | +0.48(+1.65%) |
Sep 26, 2019 | 28.91 | 29.26 | 28.68 | 29.12 | 270,182 | +0.01(+0.03%) |
Sep 25, 2019 | 27.84 | 29.34 | 27.73 | 29.11 | 308,343 | +1.56(+5.65%) |
Sep 24, 2019 | 28.33 | 28.50 | 27.41 | 27.55 | 266,453 | -0.45(-1.60%) |
Sep 23, 2019 | 28.31 | 28.39 | 27.88 | 28.00 | 86,074 | -0.50(-1.75%) |
Sep 20, 2019 | 29.34 | 29.41 | 28.46 | 28.50 | 235,500 | -1.02(-3.46%) |
Sep 19, 2019 | 29.34 | 29.63 | 29.24 | 29.52 | 143,203 | -0.35(-1.17%) |
Sep 18, 2019 | 29.14 | 30.38 | 28.74 | 29.87 | 342,791 | +0.56(+1.91%) |
Sep 17, 2019 | 29.20 | 29.55 | 29.00 | 29.31 | 229,939 | -0.17(-0.58%) |
Sep 16, 2019 | 29.30 | 29.67 | 29.08 | 29.48 | 246,442 | -0.75(-2.48%) |
Sep 13, 2019 | 29.26 | 30.29 | 29.09 | 30.23 | 368,000 | +0.75(+2.54%) |
Sep 12, 2019 | 28.60 | 29.61 | 28.37 | 29.48 | 259,675 | -0.19(-0.64%) |
Sep 11, 2019 | 30.12 | 30.12 | 29.53 | 29.67 | 174,169 | -0.53(-1.75%) |
Sep 10, 2019 | 29.58 | 30.20 | 29.37 | 30.20 | 189,978 | +0.76(+2.58%) |
Sep 09, 2019 | 28.85 | 29.58 | 28.79 | 29.44 | 203,374 | +0.34(+1.17%) |
Sep 06, 2019 | 28.09 | 29.16 | 27.86 | 29.10 | 260,000 | +0.72(+2.54%) |
Sep 05, 2019 | 27.39 | 29.00 | 27.38 | 28.38 | 254,300 | +1.93(+7.30%) |
Sep 04, 2019 | 27.04 | 27.04 | 26.39 | 26.45 | 130,770 | -0.51(-1.89%) |