Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.45 | 24.55 | 23.10 | 24.10 | 123,583 | +0.69(+2.95%) |
Aug 28, 2020 | 23.40 | 23.83 | 23.04 | 23.41 | 112,800 | +0.00(+0.00%) |
Aug 27, 2020 | 23.48 | 23.85 | 22.76 | 23.41 | 91,814 | -0.03(-0.13%) |
Aug 26, 2020 | 24.73 | 24.73 | 22.91 | 23.44 | 86,799 | -1.29(-5.22%) |
Aug 25, 2020 | 24.01 | 25.23 | 23.63 | 24.73 | 113,495 | +0.49(+2.02%) |
Aug 24, 2020 | 24.98 | 24.98 | 22.94 | 24.24 | 197,555 | -0.45(-1.82%) |
Aug 21, 2020 | 26.08 | 26.08 | 24.40 | 24.69 | 111,200 | -1.54(-5.87%) |
Aug 20, 2020 | 27.46 | 27.46 | 25.90 | 26.23 | 104,134 | -1.59(-5.72%) |
Aug 19, 2020 | 26.41 | 28.78 | 25.81 | 27.82 | 156,234 | +1.64(+6.26%) |
Aug 18, 2020 | 25.72 | 26.29 | 25.06 | 26.18 | 197,922 | +0.47(+1.83%) |
Aug 17, 2020 | 25.40 | 26.30 | 23.28 | 25.71 | 671,177 | -3.53(-12.07%) |
Aug 14, 2020 | 30.88 | 30.88 | 26.81 | 29.24 | 229,200 | -1.91(-6.13%) |
Aug 13, 2020 | 30.58 | 33.34 | 30.36 | 31.15 | 175,611 | +0.47(+1.53%) |
Aug 12, 2020 | 27.36 | 31.17 | 27.06 | 30.68 | 251,651 | +3.10(+11.24%) |
Aug 11, 2020 | 26.34 | 29.19 | 25.31 | 27.58 | 295,204 | +0.63(+2.34%) |
Aug 10, 2020 | 26.97 | 27.57 | 26.38 | 26.95 | 111,779 | -0.17(-0.63%) |
Aug 07, 2020 | 26.21 | 27.42 | 24.85 | 27.12 | 252,100 | +0.24(+0.89%) |
Aug 06, 2020 | 27.01 | 27.20 | 25.72 | 26.88 | 147,205 | -0.03(-0.11%) |
Aug 05, 2020 | 27.15 | 27.54 | 25.56 | 26.91 | 169,277 | +0.17(+0.64%) |
Aug 04, 2020 | 25.96 | 26.97 | 25.78 | 26.74 | 74,962 | +0.81(+3.12%) |
Aug 03, 2020 | 25.75 | 26.44 | 25.04 | 25.93 | 210,026 | +0.13(+0.50%) |
Jul 31, 2020 | 25.45 | 25.87 | 24.43 | 25.80 | 229,200 | +0.40(+1.57%) |
Jul 30, 2020 | 25.11 | 25.62 | 24.32 | 25.40 | 145,471 | +0.09(+0.36%) |
Jul 29, 2020 | 25.13 | 25.69 | 23.87 | 25.31 | 322,237 | +0.29(+1.16%) |
Jul 28, 2020 | 25.53 | 25.64 | 24.86 | 25.02 | 149,654 | -0.72(-2.80%) |
Jul 27, 2020 | 25.61 | 26.49 | 24.64 | 25.74 | 188,199 | +0.44(+1.74%) |
Jul 24, 2020 | 27.14 | 27.14 | 25.18 | 25.30 | 129,500 | -1.75(-6.47%) |
Jul 23, 2020 | 25.62 | 27.75 | 25.08 | 27.05 | 416,420 | +1.41(+5.50%) |
Jul 22, 2020 | 26.63 | 27.07 | 25.02 | 25.64 | 201,793 | -1.08(-4.04%) |
Jul 21, 2020 | 27.71 | 28.40 | 26.26 | 26.72 | 254,093 | -0.66(-2.41%) |
Jul 20, 2020 | 28.50 | 29.38 | 26.64 | 27.38 | 277,066 | -0.98(-3.46%) |
Jul 17, 2020 | 28.33 | 29.94 | 28.00 | 28.36 | 151,600 | +0.09(+0.32%) |
Jul 16, 2020 | 30.35 | 30.41 | 27.57 | 28.27 | 292,303 | -2.44(-7.95%) |
Jul 15, 2020 | 29.04 | 31.34 | 28.33 | 30.71 | 454,366 | +2.38(+8.40%) |
Jul 14, 2020 | 28.02 | 28.89 | 26.58 | 28.33 | 292,514 | +0.26(+0.93%) |
Jul 13, 2020 | 30.81 | 31.43 | 26.65 | 28.07 | 884,068 | -2.40(-7.88%) |
Jul 10, 2020 | 31.27 | 31.29 | 30.14 | 30.47 | 169,200 | -0.75(-2.40%) |
Jul 09, 2020 | 31.70 | 32.52 | 30.25 | 31.22 | 495,037 | -1.13(-3.49%) |
Jul 08, 2020 | 32.39 | 33.49 | 31.51 | 32.35 | 170,600 | -0.04(-0.12%) |
Jul 07, 2020 | 30.79 | 32.83 | 30.35 | 32.39 | 294,142 | +1.02(+3.25%) |
Jul 06, 2020 | 31.91 | 32.01 | 28.47 | 31.37 | 636,972 | -1.78(-5.37%) |
Jul 02, 2020 | 35.36 | 35.36 | 31.22 | 33.15 | 430,200 | -2.21(-6.25%) |
Jul 01, 2020 | 36.19 | 37.20 | 33.13 | 35.36 | 365,453 | -0.79(-2.19%) |
Jun 30, 2020 | 35.60 | 36.75 | 33.89 | 36.15 | 439,451 | +0.58(+1.63%) |
Jun 29, 2020 | 35.77 | 36.06 | 33.40 | 35.57 | 212,535 | +0.23(+0.65%) |
Jun 26, 2020 | 37.71 | 38.16 | 34.38 | 35.34 | 981,000 | -2.40(-6.36%) |
Jun 25, 2020 | 37.97 | 39.56 | 35.67 | 37.74 | 353,820 | -1.07(-2.76%) |
Jun 24, 2020 | 43.30 | 43.65 | 38.16 | 38.81 | 342,045 | -4.83(-11.07%) |
Jun 23, 2020 | 48.51 | 48.58 | 43.00 | 43.64 | 194,050 | -4.74(-9.80%) |
Jun 22, 2020 | 48.43 | 49.88 | 47.56 | 48.38 | 174,659 | +0.14(+0.29%) |
Jun 19, 2020 | 45.45 | 48.89 | 44.83 | 48.24 | 187,000 | +3.04(+6.73%) |
Jun 18, 2020 | 43.07 | 45.91 | 43.07 | 45.20 | 134,642 | +1.73(+3.98%) |
Jun 17, 2020 | 43.56 | 44.98 | 42.95 | 43.47 | 246,223 | -0.48(-1.09%) |
Jun 16, 2020 | 44.38 | 45.29 | 43.04 | 43.95 | 193,843 | +1.28(+3.00%) |
Jun 15, 2020 | 39.76 | 43.64 | 39.76 | 42.67 | 185,653 | +1.93(+4.74%) |
Jun 12, 2020 | 40.54 | 42.06 | 39.19 | 40.74 | 140,000 | +0.78(+1.95%) |
Jun 11, 2020 | 41.82 | 42.57 | 39.62 | 39.96 | 132,252 | -3.06(-7.11%) |
Jun 10, 2020 | 42.92 | 43.27 | 40.78 | 43.02 | 164,803 | +0.27(+0.63%) |
Jun 09, 2020 | 44.27 | 45.50 | 42.48 | 42.75 | 174,799 | -1.79(-4.02%) |
Jun 08, 2020 | 41.84 | 45.17 | 41.11 | 44.54 | 199,890 | +2.82(+6.76%) |
Jun 05, 2020 | 43.77 | 44.75 | 40.00 | 41.72 | 266,700 | -2.30(-5.22%) |
Jun 04, 2020 | 43.74 | 44.79 | 43.35 | 44.02 | 129,073 | +0.02(+0.05%) |
Jun 03, 2020 | 45.29 | 45.76 | 43.27 | 44.00 | 134,526 | -0.90(-2.00%) |
Jun 02, 2020 | 46.63 | 46.84 | 43.40 | 44.90 | 194,336 | -1.51(-3.25%) |
Jun 01, 2020 | 45.83 | 48.56 | 45.83 | 46.41 | 106,337 | +0.89(+1.96%) |
May 29, 2020 | 46.07 | 46.97 | 43.44 | 45.52 | 300,400 | -1.40(-2.98%) |
May 28, 2020 | 48.08 | 49.34 | 45.83 | 46.92 | 227,356 | -1.43(-2.96%) |
May 27, 2020 | 48.69 | 49.42 | 44.56 | 48.35 | 89,616 | +0.06(+0.12%) |
May 26, 2020 | 49.37 | 51.99 | 48.06 | 48.29 | 118,705 | +0.56(+1.17%) |
May 22, 2020 | 49.14 | 50.70 | 47.36 | 47.73 | 92,600 | -1.69(-3.42%) |
May 21, 2020 | 51.08 | 51.51 | 47.72 | 49.42 | 148,796 | -1.81(-3.53%) |
May 20, 2020 | 48.76 | 51.54 | 48.00 | 51.23 | 269,481 | +3.87(+8.17%) |
May 19, 2020 | 44.79 | 49.29 | 44.55 | 47.36 | 123,917 | +2.00(+4.41%) |
May 18, 2020 | 45.16 | 48.30 | 44.32 | 45.36 | 169,791 | +1.36(+3.09%) |
May 15, 2020 | 41.89 | 44.44 | 41.89 | 44.00 | 132,500 | +1.01(+2.35%) |
May 14, 2020 | 43.32 | 44.45 | 42.31 | 42.99 | 122,773 | -1.26(-2.85%) |
May 13, 2020 | 47.55 | 50.10 | 43.10 | 44.25 | 171,313 | -3.56(-7.45%) |
May 12, 2020 | 50.06 | 51.26 | 47.05 | 47.81 | 125,700 | -1.44(-2.92%) |
May 11, 2020 | 45.83 | 51.65 | 44.86 | 49.25 | 244,416 | +2.95(+6.37%) |
May 08, 2020 | 45.98 | 48.00 | 44.51 | 46.30 | 194,200 | +1.30(+2.89%) |
May 07, 2020 | 45.26 | 46.50 | 44.20 | 45.00 | 138,507 | -0.07(-0.16%) |
May 06, 2020 | 42.10 | 47.60 | 42.10 | 45.07 | 309,554 | +3.07(+7.31%) |
May 05, 2020 | 38.33 | 45.00 | 37.80 | 42.00 | 217,924 | +4.57(+12.21%) |
May 04, 2020 | 36.09 | 39.29 | 35.42 | 37.43 | 138,100 | +0.80(+2.18%) |
May 01, 2020 | 35.07 | 36.91 | 34.61 | 36.63 | 126,400 | +0.88(+2.46%) |
Apr 30, 2020 | 38.88 | 39.99 | 35.64 | 35.75 | 154,223 | -3.13(-8.05%) |
Apr 29, 2020 | 38.67 | 40.38 | 37.02 | 38.88 | 158,418 | +1.88(+5.08%) |
Apr 28, 2020 | 41.00 | 42.01 | 35.45 | 37.00 | 185,432 | -2.41(-6.12%) |
Apr 27, 2020 | 37.92 | 42.87 | 37.75 | 39.41 | 190,441 | +1.88(+5.01%) |
Apr 24, 2020 | 34.95 | 38.74 | 34.01 | 37.53 | 156,000 | +2.70(+7.75%) |
Apr 23, 2020 | 35.28 | 36.15 | 34.28 | 34.83 | 178,087 | +0.06(+0.17%) |
Apr 22, 2020 | 36.73 | 37.93 | 34.67 | 34.77 | 216,586 | -0.50(-1.42%) |
Apr 21, 2020 | 38.00 | 38.47 | 32.01 | 35.27 | 401,026 | -4.49(-11.29%) |
Apr 20, 2020 | 41.26 | 43.30 | 38.05 | 39.76 | 144,216 | -2.24(-5.33%) |
Apr 17, 2020 | 39.89 | 43.93 | 39.35 | 42.00 | 149,500 | +3.80(+9.95%) |
Apr 16, 2020 | 41.01 | 41.82 | 36.10 | 38.20 | 295,011 | -2.40(-5.91%) |
Apr 15, 2020 | 41.44 | 42.26 | 39.34 | 40.60 | 226,078 | -1.06(-2.54%) |
Apr 14, 2020 | 42.01 | 43.93 | 41.15 | 41.66 | 172,605 | +0.33(+0.80%) |
Apr 13, 2020 | 42.66 | 42.80 | 39.12 | 41.33 | 115,462 | -2.19(-5.03%) |
Apr 09, 2020 | 48.00 | 48.00 | 42.45 | 43.52 | 276,300 | -2.41(-5.25%) |
Apr 08, 2020 | 40.51 | 47.00 | 39.34 | 45.93 | 310,174 | +5.33(+13.13%) |
Apr 07, 2020 | 36.30 | 42.00 | 36.30 | 40.60 | 289,689 | +5.59(+15.97%) |
Apr 06, 2020 | 34.04 | 35.48 | 32.22 | 35.01 | 115,532 | +3.15(+9.89%) |
Apr 03, 2020 | 30.85 | 33.11 | 30.20 | 31.86 | 90,900 | +0.81(+2.61%) |
Apr 02, 2020 | 31.32 | 34.88 | 29.27 | 31.05 | 173,322 | +1.64(+5.58%) |
Apr 01, 2020 | 31.60 | 32.18 | 28.36 | 29.41 | 148,398 | -3.28(-10.03%) |
Mar 31, 2020 | 33.24 | 35.92 | 30.70 | 32.69 | 326,211 | -1.30(-3.82%) |
Mar 30, 2020 | 31.54 | 34.97 | 28.95 | 33.99 | 127,662 | +3.55(+11.66%) |
Mar 27, 2020 | 29.85 | 31.50 | 27.91 | 30.44 | 103,300 | +0.01(+0.03%) |
Mar 26, 2020 | 30.75 | 34.82 | 29.00 | 30.43 | 139,594 | +0.41(+1.37%) |
Mar 25, 2020 | 29.59 | 31.94 | 27.55 | 30.02 | 86,971 | +0.44(+1.49%) |
Mar 24, 2020 | 29.61 | 31.92 | 28.18 | 29.58 | 129,149 | +1.59(+5.68%) |
Mar 23, 2020 | 27.34 | 29.56 | 24.33 | 27.99 | 147,426 | +0.99(+3.67%) |
Mar 20, 2020 | 24.85 | 28.27 | 24.30 | 27.00 | 525,300 | +1.81(+7.19%) |
Mar 19, 2020 | 20.78 | 26.60 | 20.78 | 25.19 | 147,006 | +3.91(+18.37%) |
Mar 18, 2020 | 21.63 | 23.23 | 19.95 | 21.28 | 196,161 | -1.92(-8.28%) |
Mar 17, 2020 | 20.27 | 23.92 | 18.46 | 23.20 | 266,159 | +3.66(+18.73%) |
Mar 16, 2020 | 24.73 | 26.49 | 18.63 | 19.54 | 152,348 | -8.29(-29.79%) |
Mar 13, 2020 | 28.31 | 31.42 | 25.09 | 27.83 | 144,300 | +0.82(+3.04%) |
Mar 12, 2020 | 27.53 | 30.00 | 23.05 | 27.01 | 272,505 | -2.58(-8.72%) |
Mar 11, 2020 | 33.11 | 33.44 | 29.20 | 29.59 | 226,598 | -4.51(-13.23%) |
Mar 10, 2020 | 34.73 | 36.76 | 30.95 | 34.10 | 153,632 | -0.18(-0.53%) |
Mar 09, 2020 | 37.91 | 40.00 | 34.04 | 34.28 | 287,263 | -6.83(-16.61%) |
Mar 06, 2020 | 38.65 | 42.26 | 38.64 | 41.11 | 157,700 | +0.71(+1.76%) |
Mar 05, 2020 | 43.40 | 44.20 | 39.66 | 40.40 | 91,150 | -4.16(-9.34%) |
Mar 04, 2020 | 42.00 | 44.78 | 40.14 | 44.56 | 68,290 | +2.97(+7.14%) |
Mar 03, 2020 | 41.74 | 42.59 | 40.03 | 41.59 | 112,418 | -0.28(-0.67%) |
Mar 02, 2020 | 41.76 | 42.22 | 39.81 | 41.87 | 209,853 | +0.32(+0.77%) |
Feb 28, 2020 | 40.35 | 41.77 | 38.02 | 41.55 | 158,300 | -0.10(-0.24%) |
Feb 27, 2020 | 42.50 | 42.90 | 39.67 | 41.65 | 180,714 | -0.05(-0.12%) |
Feb 26, 2020 | 40.94 | 42.11 | 39.91 | 41.70 | 89,064 | +0.72(+1.76%) |
Feb 25, 2020 | 41.05 | 41.99 | 40.00 | 40.98 | 179,289 | +0.01(+0.02%) |
Feb 24, 2020 | 40.98 | 42.24 | 39.03 | 40.97 | 134,735 | -1.81(-4.23%) |
Feb 21, 2020 | 41.75 | 43.42 | 40.09 | 42.78 | 133,000 | -0.41(-0.95%) |
Feb 20, 2020 | 40.51 | 43.50 | 40.42 | 43.19 | 141,267 | +2.02(+4.91%) |
Feb 19, 2020 | 45.42 | 46.80 | 40.00 | 41.17 | 236,545 | -3.73(-8.31%) |
Feb 18, 2020 | 45.40 | 45.86 | 43.00 | 44.90 | 193,486 | -0.86(-1.88%) |
Feb 14, 2020 | 48.25 | 48.65 | 42.03 | 45.76 | 408,300 | -3.32(-6.76%) |
Feb 13, 2020 | 52.50 | 52.50 | 48.04 | 49.08 | 242,196 | -3.72(-7.05%) |
Feb 12, 2020 | 52.94 | 54.00 | 51.52 | 52.80 | 114,911 | -0.20(-0.38%) |
Feb 11, 2020 | 53.98 | 54.62 | 50.40 | 53.00 | 193,334 | -0.78(-1.45%) |
Feb 10, 2020 | 53.74 | 55.15 | 52.53 | 53.78 | 234,428 | -0.17(-0.32%) |
Feb 07, 2020 | 50.31 | 54.60 | 50.01 | 53.95 | 539,300 | +2.69(+5.25%) |
Feb 06, 2020 | 55.88 | 56.08 | 51.05 | 51.26 | 185,636 | -4.21(-7.59%) |
Feb 05, 2020 | 55.46 | 56.85 | 54.71 | 55.47 | 116,234 | +0.77(+1.41%) |
Feb 04, 2020 | 55.13 | 57.39 | 54.16 | 54.70 | 196,955 | +0.69(+1.28%) |
Feb 03, 2020 | 53.22 | 55.75 | 53.22 | 54.01 | 296,684 | +1.54(+2.94%) |
Jan 31, 2020 | 55.11 | 55.85 | 52.11 | 52.47 | 211,800 | -0.66(-1.24%) |
Jan 30, 2020 | 50.20 | 53.27 | 49.32 | 53.13 | 178,382 | +3.53(+7.12%) |
Jan 29, 2020 | 49.71 | 52.99 | 49.06 | 49.60 | 156,863 | -0.23(-0.46%) |
Jan 28, 2020 | 50.63 | 50.63 | 48.66 | 49.83 | 108,803 | -0.49(-0.97%) |
Jan 27, 2020 | 48.76 | 50.82 | 47.42 | 50.32 | 241,447 | +1.66(+3.41%) |
Jan 24, 2020 | 49.10 | 52.46 | 47.28 | 48.66 | 912,400 | -0.19(-0.39%) |
Jan 23, 2020 | 48.00 | 51.00 | 47.02 | 48.85 | 208,925 | +0.92(+1.92%) |
Jan 22, 2020 | 48.01 | 49.98 | 46.00 | 47.93 | 178,811 | -0.42(-0.87%) |
Jan 21, 2020 | 47.99 | 53.16 | 46.87 | 48.35 | 138,844 | -0.51(-1.04%) |
Jan 17, 2020 | 50.00 | 50.89 | 48.50 | 48.86 | 107,600 | +0.57(+1.18%) |
Jan 16, 2020 | 44.88 | 48.70 | 44.88 | 48.29 | 154,598 | +3.72(+8.35%) |
Jan 15, 2020 | 47.38 | 53.26 | 44.20 | 44.57 | 415,894 | -1.79(-3.86%) |
Jan 14, 2020 | 40.65 | 48.63 | 39.22 | 46.36 | 487,002 | +4.26(+10.12%) |
Jan 13, 2020 | 39.44 | 44.00 | 39.20 | 42.10 | 214,991 | +1.54(+3.80%) |
Jan 10, 2020 | 43.28 | 44.54 | 39.05 | 40.56 | 516,400 | -3.57(-8.09%) |
Jan 09, 2020 | 36.20 | 45.73 | 36.04 | 44.13 | 1,279,340 | +8.95(+25.44%) |
Jan 08, 2020 | 31.75 | 40.14 | 31.00 | 35.18 | 1,359,751 | +9.02(+34.48%) |
Jan 07, 2020 | 26.22 | 27.98 | 24.00 | 26.16 | 118,511 | -0.55(-2.06%) |
Jan 06, 2020 | 30.09 | 30.21 | 25.51 | 26.71 | 142,787 | -3.19(-10.67%) |
Jan 03, 2020 | 28.51 | 31.74 | 27.50 | 29.90 | 263,400 | +1.13(+3.93%) |
Jan 02, 2020 | 27.30 | 30.00 | 27.30 | 28.77 | 285,506 | +1.49(+5.46%) |
Dec 31, 2019 | 28.20 | 28.60 | 25.82 | 27.28 | 159,100 | -0.86(-3.06%) |
Dec 30, 2019 | 26.14 | 28.82 | 25.40 | 28.14 | 105,036 | +2.06(+7.90%) |
Dec 27, 2019 | 25.73 | 26.95 | 24.00 | 26.08 | 89,200 | +0.58(+2.27%) |
Dec 26, 2019 | 22.32 | 25.80 | 22.28 | 25.50 | 73,250 | +2.92(+12.93%) |
Dec 24, 2019 | 24.45 | 24.45 | 21.95 | 22.58 | 401,000 | -1.72(-7.08%) |
Dec 23, 2019 | 24.18 | 25.19 | 23.34 | 24.30 | 117,545 | -0.42(-1.70%) |
Dec 20, 2019 | 23.25 | 25.55 | 22.97 | 24.72 | 747,400 | +1.68(+7.29%) |
Dec 19, 2019 | 22.60 | 23.79 | 22.29 | 23.04 | 155,391 | +0.52(+2.31%) |
Dec 18, 2019 | 22.61 | 23.78 | 22.11 | 22.52 | 135,233 | -0.16(-0.71%) |
Dec 17, 2019 | 22.38 | 23.35 | 22.11 | 22.68 | 130,058 | +0.48(+2.16%) |
Dec 16, 2019 | 21.49 | 22.48 | 21.10 | 22.20 | 173,344 | +0.84(+3.93%) |
Dec 13, 2019 | 20.77 | 22.25 | 20.77 | 21.36 | 117,000 | +0.41(+1.96%) |
Dec 12, 2019 | 20.80 | 21.00 | 19.39 | 20.95 | 99,290 | +0.02(+0.10%) |
Dec 11, 2019 | 21.32 | 21.92 | 20.33 | 20.93 | 48,359 | -0.02(-0.10%) |
Dec 10, 2019 | 20.32 | 22.29 | 18.50 | 20.95 | 71,121 | -0.31(-1.46%) |
Dec 09, 2019 | 21.52 | 24.91 | 19.18 | 21.26 | 163,898 | +0.34(+1.63%) |
Dec 06, 2019 | 20.92 | 22.65 | 18.85 | 20.92 | 101,500 | -0.58(-2.70%) |
Dec 05, 2019 | 23.18 | 26.51 | 20.84 | 21.50 | 179,011 | -2.50(-10.42%) |
Dec 04, 2019 | 20.13 | 24.90 | 19.84 | 24.00 | 139,462 | +4.28(+21.70%) |
Dec 03, 2019 | 17.12 | 20.00 | 16.70 | 19.72 | 72,861 | +2.44(+14.12%) |
Dec 02, 2019 | 17.70 | 17.93 | 16.64 | 17.28 | 26,217 | -0.27(-1.54%) |
Nov 29, 2019 | 16.77 | 17.55 | 16.77 | 17.55 | 9,600 | +0.31(+1.80%) |
Nov 27, 2019 | 16.85 | 19.70 | 15.87 | 17.24 | 111,500 | +0.69(+4.17%) |
Nov 26, 2019 | 16.84 | 16.84 | 15.48 | 16.55 | 41,810 | +0.56(+3.50%) |
Nov 25, 2019 | 15.46 | 16.99 | 15.46 | 15.99 | 35,163 | -0.85(-5.05%) |
Nov 22, 2019 | 16.30 | 17.00 | 15.81 | 16.84 | 24,300 | +0.67(+4.14%) |
Nov 21, 2019 | 16.43 | 17.19 | 16.04 | 16.17 | 14,373 | -0.43(-2.59%) |
Nov 20, 2019 | 16.25 | 17.99 | 16.01 | 16.60 | 45,619 | +0.24(+1.47%) |
Nov 19, 2019 | 14.56 | 16.82 | 14.40 | 16.36 | 80,588 | +1.81(+12.44%) |
Nov 18, 2019 | 14.95 | 14.95 | 14.34 | 14.55 | 7,149 | -0.45(-3.00%) |
Nov 15, 2019 | 14.36 | 15.00 | 14.36 | 15.00 | 9,700 | +0.84(+5.93%) |
Nov 14, 2019 | 14.70 | 14.73 | 13.99 | 14.16 | 22,828 | -0.83(-5.54%) |
Nov 13, 2019 | 14.54 | 16.52 | 14.54 | 14.99 | 20,256 | -0.31(-2.03%) |
Nov 12, 2019 | 14.45 | 17.34 | 14.17 | 15.30 | 34,463 | +0.38(+2.55%) |
Nov 11, 2019 | 14.92 | 15.00 | 14.03 | 14.92 | 31,500 | +0.18(+1.22%) |
Nov 08, 2019 | 15.94 | 16.11 | 14.50 | 14.74 | 34,300 | -1.76(-10.67%) |
Nov 07, 2019 | 16.00 | 17.00 | 15.94 | 16.50 | 28,927 | +0.40(+2.48%) |
Nov 06, 2019 | 16.52 | 16.52 | 16.03 | 16.10 | 19,659 | -0.56(-3.36%) |
Nov 05, 2019 | 17.00 | 17.00 | 16.22 | 16.66 | 30,767 | +0.02(+0.12%) |
Nov 04, 2019 | 17.00 | 17.51 | 16.30 | 16.64 | 14,485 | -0.28(-1.65%) |
Nov 01, 2019 | 16.51 | 17.07 | 16.39 | 16.92 | 20,800 | +0.41(+2.48%) |
Oct 31, 2019 | 16.07 | 16.96 | 16.07 | 16.51 | 6,837 | +0.05(+0.30%) |
Oct 30, 2019 | 16.80 | 16.86 | 16.20 | 16.46 | 46,563 | -0.38(-2.26%) |
Oct 29, 2019 | 17.64 | 18.98 | 16.51 | 16.84 | 20,160 | -0.45(-2.60%) |
Oct 28, 2019 | 15.89 | 18.03 | 15.63 | 17.29 | 36,632 | +1.43(+9.02%) |
Oct 25, 2019 | 15.45 | 16.35 | 14.02 | 15.86 | 49,000 | -1.15(-6.76%) |
Oct 24, 2019 | 17.77 | 17.97 | 17.00 | 17.01 | 41,180 | +0.08(+0.47%) |
Oct 23, 2019 | 17.05 | 20.50 | 15.05 | 16.93 | 33,324 | +0.43(+2.61%) |
Oct 22, 2019 | 15.56 | 16.75 | 15.00 | 16.50 | 55,524 | +1.50(+10.00%) |
Oct 21, 2019 | 13.57 | 16.31 | 13.33 | 15.00 | 60,350 | +1.74(+13.12%) |
Oct 18, 2019 | 11.51 | 13.91 | 11.51 | 13.26 | 38,000 | +1.73(+15.00%) |
Oct 17, 2019 | 10.82 | 12.25 | 10.75 | 11.53 | 14,298 | +0.53(+4.82%) |
Oct 16, 2019 | 10.96 | 11.00 | 10.57 | 11.00 | 10,649 | +0.61(+5.87%) |
Oct 15, 2019 | 10.40 | 10.69 | 10.08 | 10.39 | 6,496 | +0.23(+2.26%) |
Oct 14, 2019 | 10.26 | 10.42 | 10.06 | 10.16 | 6,936 | -0.44(-4.15%) |
Oct 11, 2019 | 10.34 | 10.88 | 10.34 | 10.60 | 8,200 | +0.26(+2.51%) |
Oct 10, 2019 | 10.50 | 10.51 | 9.920 | 10.34 | 8,873 | -0.16(-1.52%) |
Oct 09, 2019 | 10.50 | 11.00 | 10.11 | 10.50 | 12,159 | +0.01(+0.10%) |
Oct 08, 2019 | 10.24 | 10.50 | 10.04 | 10.49 | 16,172 | +0.24(+2.34%) |
Oct 07, 2019 | 10.37 | 10.51 | 10.07 | 10.25 | 6,921 | -0.22(-2.10%) |
Oct 04, 2019 | 10.50 | 10.50 | 10.21 | 10.47 | 6,100 | -0.03(-0.29%) |
Oct 03, 2019 | 10.39 | 10.88 | 9.970 | 10.50 | 16,716 | +0.00(+0.00%) |
Oct 02, 2019 | 10.30 | 10.75 | 9.760 | 10.50 | 16,066 | +0.05(+0.48%) |
Oct 01, 2019 | 10.23 | 10.95 | 9.850 | 10.45 | 38,357 | -0.54(-4.91%) |
Sep 30, 2019 | 10.30 | 10.99 | 10.00 | 10.99 | 42,686 | +1.06(+10.73%) |
Sep 27, 2019 | 11.19 | 11.19 | 9.670 | 9.925 | 13,600 | -0.34(-3.36%) |
Sep 26, 2019 | 10.60 | 10.60 | 9.993 | 10.27 | 11,986 | -0.41(-3.84%) |
Sep 25, 2019 | 10.03 | 10.68 | 9.640 | 10.68 | 26,178 | +0.73(+7.34%) |
Sep 24, 2019 | 10.00 | 10.18 | 9.875 | 9.950 | 22,055 | -0.20(-1.97%) |
Sep 23, 2019 | 10.23 | 11.53 | 10.03 | 10.15 | 38,155 | -0.37(-3.52%) |
Sep 20, 2019 | 10.25 | 10.84 | 9.600 | 10.52 | 143,700 | +0.71(+7.24%) |
Sep 19, 2019 | 10.00 | 10.05 | 9.610 | 9.810 | 17,599 | -0.07(-0.71%) |
Sep 18, 2019 | 9.880 | 10.44 | 9.590 | 9.880 | 15,259 | +0.08(+0.82%) |
Sep 17, 2019 | 9.750 | 9.920 | 9.590 | 9.800 | 3,977 | +0.29(+3.05%) |
Sep 16, 2019 | 9.750 | 9.750 | 9.367 | 9.510 | 3,858 | +0.23(+2.48%) |
Sep 13, 2019 | 9.700 | 9.700 | 9.020 | 9.280 | 11,600 | -0.14(-1.49%) |
Sep 12, 2019 | 9.820 | 10.35 | 9.420 | 9.420 | 5,744 | -0.77(-7.56%) |
Sep 11, 2019 | 9.990 | 10.20 | 9.550 | 10.19 | 12,129 | +0.38(+3.93%) |
Sep 10, 2019 | 9.990 | 10.12 | 9.600 | 9.805 | 17,235 | -0.19(-1.85%) |
Sep 09, 2019 | 9.537 | 10.29 | 9.537 | 9.990 | 57,418 | -0.11(-1.09%) |
Sep 06, 2019 | 9.290 | 10.77 | 9.290 | 10.10 | 56,100 | +0.00(+0.00%) |
Sep 05, 2019 | 10.54 | 10.64 | 9.970 | 10.10 | 22,328 | -0.19(-1.80%) |
Sep 04, 2019 | 10.29 | 10.50 | 9.580 | 10.29 | 21,883 | +0.48(+4.95%) |