Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.67 | 13.67 | 12.67 | 13.19 | 45,126 | +0.38(+2.95%) |
Aug 28, 2020 | 12.81 | 13.02 | 12.32 | 12.81 | 26,719 | +0.23(+1.79%) |
Aug 27, 2020 | 11.89 | 13.15 | 11.86 | 12.59 | 108,384 | +0.70(+5.93%) |
Aug 26, 2020 | 10.00 | 11.99 | 10.00 | 11.88 | 168,236 | +1.84(+18.33%) |
Aug 25, 2020 | 10.24 | 10.29 | 10.00 | 10.04 | 4,550 | -0.30(-2.91%) |
Aug 24, 2020 | 10.28 | 10.70 | 9.986 | 10.34 | 12,879 | +0.08(+0.73%) |
Aug 21, 2020 | 10.76 | 10.76 | 10.10 | 10.27 | 9,687 | -0.20(-1.89%) |
Aug 20, 2020 | 10.62 | 10.63 | 10.38 | 10.46 | 6,265 | -0.13(-1.24%) |
Aug 19, 2020 | 10.70 | 10.80 | 10.34 | 10.60 | 8,036 | -0.10(-0.97%) |
Aug 18, 2020 | 11.23 | 11.23 | 10.66 | 10.70 | 21,328 | -0.38(-3.39%) |
Aug 17, 2020 | 10.88 | 11.34 | 10.71 | 11.08 | 32,907 | +0.33(+3.06%) |
Aug 14, 2020 | 10.01 | 10.80 | 10.01 | 10.75 | 37,365 | +0.76(+7.62%) |
Aug 13, 2020 | 10.27 | 10.27 | 9.910 | 9.986 | 7,860 | -0.11(-1.12%) |
Aug 12, 2020 | 10.49 | 10.50 | 10.00 | 10.10 | 7,597 | -0.15(-1.47%) |
Aug 11, 2020 | 10.31 | 10.71 | 10.24 | 10.25 | 18,580 | -0.08(-0.82%) |
Aug 10, 2020 | 10.17 | 10.43 | 10.17 | 10.33 | 9,687 | +0.28(+2.80%) |
Aug 07, 2020 | 10.01 | 10.20 | 9.286 | 10.05 | 35,768 | -0.14(-1.38%) |
Aug 06, 2020 | 10.21 | 10.35 | 10.13 | 10.19 | 12,167 | +0.30(+3.04%) |
Aug 05, 2020 | 10.23 | 10.32 | 9.892 | 9.892 | 3,152 | -0.21(-2.05%) |
Aug 04, 2020 | 9.638 | 10.11 | 9.488 | 10.10 | 11,504 | +0.45(+4.67%) |
Aug 03, 2020 | 9.525 | 9.688 | 9.460 | 9.647 | 9,034 | +0.09(+0.98%) |
Jul 31, 2020 | 9.743 | 9.743 | 9.422 | 9.553 | 11,603 | -0.18(-1.83%) |
Jul 30, 2020 | 9.939 | 10.10 | 9.638 | 9.732 | 13,771 | -0.54(-5.21%) |
Jul 29, 2020 | 10.47 | 10.49 | 10.08 | 10.27 | 20,137 | -0.23(-2.15%) |
Jul 28, 2020 | 10.64 | 10.76 | 10.41 | 10.49 | 7,734 | -0.28(-2.62%) |
Jul 27, 2020 | 10.65 | 10.94 | 10.60 | 10.77 | 16,761 | +0.18(+1.68%) |
Jul 24, 2020 | 10.51 | 10.64 | 10.41 | 10.60 | 6,387 | +0.08(+0.80%) |
Jul 23, 2020 | 10.54 | 10.59 | 10.43 | 10.51 | 6,195 | -0.13(-1.24%) |
Jul 22, 2020 | 10.13 | 10.75 | 10.13 | 10.64 | 21,874 | +0.46(+4.52%) |
Jul 21, 2020 | 9.704 | 10.26 | 9.657 | 10.18 | 18,972 | +0.71(+7.54%) |
Jul 20, 2020 | 9.826 | 9.920 | 9.469 | 9.469 | 21,388 | -0.10(-1.08%) |
Jul 17, 2020 | 9.751 | 9.901 | 9.431 | 9.572 | 9,367 | -0.12(-1.26%) |
Jul 16, 2020 | 9.723 | 10.19 | 9.666 | 9.694 | 15,946 | -0.15(-1.53%) |
Jul 15, 2020 | 9.469 | 10.11 | 9.366 | 9.845 | 44,209 | +0.64(+6.94%) |
Jul 14, 2020 | 9.178 | 9.272 | 9.112 | 9.206 | 10,973 | +0.08(+0.82%) |
Jul 13, 2020 | 8.980 | 9.478 | 8.971 | 9.131 | 22,012 | +0.11(+1.25%) |
Jul 10, 2020 | 8.783 | 9.112 | 8.717 | 9.018 | 12,135 | +0.29(+3.34%) |
Jul 09, 2020 | 9.394 | 9.507 | 8.652 | 8.727 | 36,722 | -0.65(-6.91%) |
Jul 08, 2020 | 9.685 | 9.713 | 9.262 | 9.375 | 14,929 | -0.34(-3.48%) |
Jul 07, 2020 | 9.629 | 9.788 | 9.431 | 9.713 | 9,945 | -0.05(-0.48%) |
Jul 06, 2020 | 9.751 | 9.817 | 9.591 | 9.760 | 21,413 | +0.23(+2.47%) |
Jul 02, 2020 | 9.694 | 9.863 | 9.112 | 9.525 | 27,252 | +0.01(+0.10%) |
Jul 01, 2020 | 9.957 | 9.986 | 9.469 | 9.516 | 35,178 | -0.33(-3.34%) |
Jun 30, 2020 | 9.563 | 9.939 | 9.394 | 9.845 | 30,085 | +0.27(+2.85%) |
Jun 29, 2020 | 9.112 | 10.00 | 9.032 | 9.572 | 51,572 | +0.58(+6.48%) |
Jun 26, 2020 | 8.633 | 9.165 | 8.483 | 8.990 | 286,040 | +0.35(+4.02%) |
Jun 25, 2020 | 8.689 | 8.802 | 8.473 | 8.642 | 66,111 | -0.02(-0.22%) |
Jun 24, 2020 | 9.347 | 9.347 | 8.483 | 8.661 | 47,968 | -0.82(-8.62%) |
Jun 23, 2020 | 8.962 | 9.629 | 8.642 | 9.478 | 63,287 | +0.33(+3.59%) |
Jun 22, 2020 | 9.281 | 9.281 | 8.891 | 9.150 | 53,669 | -0.11(-1.22%) |
Jun 19, 2020 | 10.07 | 10.07 | 9.197 | 9.262 | 71,536 | -0.70(-6.98%) |
Jun 18, 2020 | 9.901 | 10.26 | 9.817 | 9.957 | 50,705 | -0.06(-0.56%) |
Jun 17, 2020 | 10.49 | 10.49 | 9.910 | 10.01 | 39,097 | -0.48(-4.57%) |
Jun 16, 2020 | 10.89 | 11.23 | 10.43 | 10.49 | 55,143 | -0.01(-0.09%) |
Jun 15, 2020 | 10.17 | 11.09 | 10.00 | 10.50 | 44,303 | -0.08(-0.80%) |
Jun 12, 2020 | 10.69 | 10.97 | 9.980 | 10.59 | 43,848 | +0.35(+3.46%) |
Jun 11, 2020 | 10.79 | 11.08 | 10.22 | 10.23 | 50,288 | -0.94(-8.43%) |
Jun 10, 2020 | 12.50 | 12.50 | 11.12 | 11.17 | 60,755 | -1.31(-10.46%) |
Jun 09, 2020 | 11.54 | 12.73 | 11.14 | 12.48 | 83,192 | +0.94(+8.17%) |
Jun 08, 2020 | 11.03 | 12.03 | 10.75 | 11.54 | 75,776 | +0.94(+8.89%) |
Jun 05, 2020 | 11.19 | 12.02 | 10.50 | 10.60 | 84,480 | -0.29(-2.66%) |
Jun 04, 2020 | 10.57 | 11.00 | 9.925 | 10.89 | 72,942 | +0.59(+5.71%) |
Jun 03, 2020 | 10.91 | 12.05 | 10.12 | 10.30 | 135,653 | +0.37(+3.76%) |
Jun 02, 2020 | 9.803 | 9.953 | 9.141 | 9.925 | 63,844 | +0.12(+1.19%) |
Jun 01, 2020 | 9.091 | 10.07 | 8.954 | 9.807 | 30,084 | +1.03(+11.77%) |
May 29, 2020 | 9.178 | 10.30 | 8.731 | 8.774 | 55,346 | -2.01(-18.64%) |
May 28, 2020 | 10.73 | 11.08 | 10.52 | 10.78 | 16,031 | +0.01(+0.05%) |
May 27, 2020 | 10.30 | 10.86 | 9.965 | 10.78 | 16,459 | +0.57(+5.59%) |
May 26, 2020 | 9.738 | 10.86 | 9.514 | 10.21 | 36,296 | +0.69(+7.26%) |
May 22, 2020 | 9.146 | 9.667 | 8.958 | 9.517 | 20,834 | +0.37(+4.06%) |
May 21, 2020 | 9.402 | 9.402 | 8.958 | 9.146 | 7,055 | +0.00(+0.01%) |
May 20, 2020 | 8.954 | 9.514 | 8.731 | 9.145 | 19,396 | +0.31(+3.50%) |
May 19, 2020 | 9.467 | 9.514 | 8.528 | 8.836 | 20,679 | -0.54(-5.72%) |
May 18, 2020 | 9.218 | 9.514 | 8.690 | 9.372 | 27,361 | +0.27(+2.98%) |
May 15, 2020 | 8.954 | 9.251 | 8.954 | 9.101 | 14,473 | +0.11(+1.19%) |
May 14, 2020 | 8.785 | 9.066 | 8.507 | 8.994 | 21,176 | +0.44(+5.12%) |
May 13, 2020 | 9.018 | 9.018 | 8.507 | 8.556 | 21,462 | -0.06(-0.73%) |
May 12, 2020 | 9.290 | 9.289 | 8.619 | 8.619 | 23,390 | -0.22(-2.53%) |
May 11, 2020 | 9.089 | 9.127 | 8.732 | 8.843 | 27,192 | -0.24(-2.69%) |
May 08, 2020 | 9.066 | 9.449 | 8.754 | 9.087 | 17,430 | +0.35(+4.04%) |
May 07, 2020 | 9.178 | 9.497 | 8.563 | 8.734 | 22,480 | -0.44(-4.84%) |
May 06, 2020 | 9.738 | 9.738 | 9.178 | 9.178 | 17,650 | -0.17(-1.77%) |
May 05, 2020 | 9.514 | 9.817 | 9.290 | 9.344 | 19,287 | -0.11(-1.13%) |
May 04, 2020 | 9.514 | 9.516 | 9.179 | 9.450 | 11,269 | -0.12(-1.25%) |
May 01, 2020 | 10.07 | 10.07 | 9.402 | 9.570 | 21,334 | -0.29(-2.92%) |
Apr 30, 2020 | 10.41 | 10.75 | 9.627 | 9.858 | 17,880 | -0.41(-3.95%) |
Apr 29, 2020 | 9.687 | 10.61 | 9.290 | 10.26 | 38,880 | +0.78(+8.18%) |
Apr 28, 2020 | 9.850 | 9.850 | 9.290 | 9.487 | 23,353 | -0.22(-2.27%) |
Apr 27, 2020 | 9.962 | 9.962 | 9.179 | 9.708 | 22,360 | -0.24(-2.45%) |
Apr 24, 2020 | 9.514 | 10.07 | 9.514 | 9.952 | 18,037 | +0.06(+0.59%) |
Apr 23, 2020 | 10.07 | 10.07 | 9.514 | 9.894 | 13,576 | -0.18(-1.79%) |
Apr 22, 2020 | 10.02 | 10.07 | 9.515 | 10.07 | 16,220 | +0.56(+5.87%) |
Apr 21, 2020 | 9.514 | 10.16 | 9.066 | 9.515 | 10,981 | -0.58(-5.75%) |
Apr 20, 2020 | 9.635 | 10.92 | 9.514 | 10.10 | 23,168 | -0.32(-3.09%) |
Apr 17, 2020 | 10.19 | 10.53 | 9.402 | 10.42 | 19,994 | +0.40(+3.96%) |
Apr 16, 2020 | 10.30 | 10.41 | 9.626 | 10.02 | 14,055 | -0.09(-0.93%) |
Apr 15, 2020 | 10.69 | 10.97 | 9.850 | 10.12 | 20,328 | -0.93(-8.43%) |
Apr 14, 2020 | 11.30 | 11.42 | 10.75 | 11.05 | 10,676 | +0.19(+1.73%) |
Apr 13, 2020 | 12.31 | 12.31 | 10.63 | 10.86 | 22,721 | -1.23(-10.18%) |
Apr 09, 2020 | 12.09 | 12.54 | 11.30 | 12.09 | 10,354 | -0.11(-0.92%) |
Apr 08, 2020 | 11.86 | 12.42 | 10.97 | 12.20 | 18,927 | +0.67(+5.83%) |
Apr 07, 2020 | 11.75 | 11.98 | 11.07 | 11.53 | 17,998 | -0.22(-1.90%) |
Apr 06, 2020 | 9.962 | 11.75 | 9.739 | 11.75 | 19,790 | +1.56(+15.31%) |
Apr 03, 2020 | 9.850 | 10.34 | 9.626 | 10.19 | 9,738 | +0.02(+0.17%) |
Apr 02, 2020 | 9.850 | 10.52 | 9.850 | 10.18 | 13,356 | +0.32(+3.24%) |
Apr 01, 2020 | 10.97 | 10.97 | 9.626 | 9.857 | 23,459 | -1.67(-14.51%) |
Mar 31, 2020 | 11.75 | 11.75 | 10.55 | 11.53 | 8,980 | -0.34(-2.83%) |
Mar 30, 2020 | 11.08 | 11.86 | 10.30 | 11.86 | 14,320 | +0.45(+3.92%) |
Mar 27, 2020 | 11.98 | 11.98 | 10.52 | 11.42 | 10,997 | -1.01(-8.11%) |
Mar 26, 2020 | 12.09 | 12.48 | 11.53 | 12.42 | 26,447 | +0.22(+1.83%) |
Mar 25, 2020 | 10.86 | 12.31 | 10.62 | 12.20 | 19,698 | +1.57(+14.74%) |
Mar 24, 2020 | 11.42 | 11.42 | 9.962 | 10.63 | 13,248 | -0.34(-3.06%) |
Mar 23, 2020 | 10.75 | 10.97 | 9.626 | 10.97 | 11,413 | -0.09(-0.82%) |
Mar 20, 2020 | 10.30 | 11.30 | 9.962 | 11.06 | 36,665 | -0.47(-4.07%) |
Mar 19, 2020 | 9.402 | 12.09 | 9.290 | 11.53 | 22,495 | +2.57(+28.73%) |
Mar 18, 2020 | 12.54 | 12.54 | 8.507 | 8.956 | 28,602 | -3.58(-28.56%) |
Mar 17, 2020 | 12.09 | 13.22 | 11.30 | 12.54 | 13,327 | +0.78(+6.67%) |
Mar 16, 2020 | 9.514 | 14.77 | 9.066 | 11.75 | 51,496 | +2.01(+20.69%) |
Mar 13, 2020 | 9.626 | 10.19 | 8.954 | 9.738 | 35,128 | +0.22(+2.34%) |
Mar 12, 2020 | 10.75 | 10.92 | 9.402 | 9.515 | 18,085 | -1.68(-14.99%) |
Mar 11, 2020 | 11.75 | 11.99 | 11.19 | 11.19 | 10,175 | -0.78(-6.54%) |
Mar 10, 2020 | 12.31 | 12.52 | 11.75 | 11.98 | 14,495 | -0.11(-0.93%) |
Mar 09, 2020 | 13.32 | 13.66 | 11.98 | 12.09 | 15,558 | -1.90(-13.60%) |
Mar 06, 2020 | 14.66 | 15.00 | 13.99 | 13.99 | 9,273 | -1.01(-6.72%) |
Mar 05, 2020 | 15.11 | 15.22 | 14.56 | 15.00 | 9,815 | +0.00(+0.00%) |
Mar 04, 2020 | 15.00 | 15.22 | 15.00 | 15.00 | 8,661 | +0.00(+0.00%) |
Mar 03, 2020 | 14.67 | 15.22 | 14.45 | 15.00 | 7,720 | +0.33(+2.26%) |
Mar 02, 2020 | 15.44 | 15.44 | 14.45 | 14.67 | 8,507 | -0.66(-4.32%) |
Feb 28, 2020 | 15.11 | 15.99 | 14.78 | 15.33 | 11,560 | +1.21(+8.59%) |
Feb 27, 2020 | 14.78 | 15.33 | 13.45 | 14.12 | 25,612 | -0.88(-5.88%) |
Feb 26, 2020 | 15.00 | 15.66 | 14.78 | 15.00 | 10,018 | +0.22(+1.49%) |
Feb 25, 2020 | 16.43 | 16.54 | 14.34 | 14.78 | 35,177 | -1.76(-10.67%) |
Feb 24, 2020 | 17.09 | 17.09 | 16.10 | 16.54 | 8,392 | -0.88(-5.06%) |
Feb 21, 2020 | 18.09 | 18.09 | 17.09 | 17.43 | 9,149 | -0.55(-3.07%) |
Feb 20, 2020 | 17.09 | 18.09 | 16.98 | 17.98 | 12,521 | +0.88(+5.16%) |
Feb 19, 2020 | 16.98 | 17.43 | 16.87 | 17.09 | 5,358 | +0.33(+1.97%) |
Feb 18, 2020 | 17.54 | 17.65 | 16.75 | 16.76 | 14,941 | -0.66(-3.80%) |
Feb 14, 2020 | 17.54 | 17.65 | 17.09 | 17.43 | 10,037 | +0.22(+1.28%) |
Feb 13, 2020 | 17.31 | 17.43 | 16.98 | 17.20 | 7,877 | -0.11(-0.64%) |
Feb 12, 2020 | 17.76 | 17.87 | 17.20 | 17.31 | 6,676 | -0.22(-1.26%) |
Feb 11, 2020 | 17.43 | 17.87 | 17.20 | 17.54 | 5,237 | +0.44(+2.58%) |
Feb 10, 2020 | 17.98 | 18.09 | 17.09 | 17.09 | 18,593 | -0.88(-4.91%) |
Feb 07, 2020 | 18.75 | 18.75 | 17.87 | 17.98 | 7,054 | -0.66(-3.55%) |
Feb 06, 2020 | 19.30 | 19.52 | 18.53 | 18.64 | 5,675 | -0.66(-3.43%) |
Feb 05, 2020 | 18.31 | 19.30 | 18.31 | 19.30 | 4,750 | +0.99(+5.42%) |
Feb 04, 2020 | 18.42 | 18.64 | 18.20 | 18.31 | 8,940 | +0.00(+0.00%) |
Feb 03, 2020 | 18.53 | 18.53 | 18.31 | 18.31 | 6,117 | +0.00(+0.00%) |
Jan 31, 2020 | 18.42 | 18.75 | 18.31 | 18.31 | 10,237 | -0.22(-1.19%) |
Jan 30, 2020 | 18.75 | 18.75 | 18.31 | 18.53 | 3,855 | -0.22(-1.18%) |
Jan 29, 2020 | 18.86 | 18.86 | 18.53 | 18.75 | 3,599 | +0.00(+0.00%) |
Jan 28, 2020 | 18.53 | 18.75 | 18.31 | 18.75 | 7,080 | +0.22(+1.19%) |
Jan 27, 2020 | 18.53 | 18.86 | 18.20 | 18.53 | 6,871 | +0.00(+0.00%) |
Jan 24, 2020 | 18.86 | 18.97 | 18.53 | 18.53 | 13,446 | -0.44(-2.33%) |
Jan 23, 2020 | 19.19 | 19.28 | 18.86 | 18.97 | 12,597 | -0.33(-1.71%) |
Jan 22, 2020 | 19.19 | 19.30 | 19.08 | 19.30 | 4,317 | +0.00(+0.00%) |
Jan 21, 2020 | 19.30 | 19.52 | 18.97 | 19.30 | 18,107 | +0.00(+0.00%) |
Jan 17, 2020 | 19.74 | 19.74 | 19.30 | 19.30 | 6,972 | -0.11(-0.57%) |
Jan 16, 2020 | 19.52 | 19.63 | 19.30 | 19.41 | 5,167 | -0.11(-0.57%) |
Jan 15, 2020 | 19.52 | 19.74 | 19.19 | 19.52 | 7,066 | -0.11(-0.56%) |
Jan 14, 2020 | 19.30 | 19.85 | 19.19 | 19.63 | 11,181 | +0.33(+1.71%) |
Jan 13, 2020 | 19.19 | 19.63 | 19.08 | 19.30 | 16,022 | +0.11(+0.57%) |
Jan 10, 2020 | 19.08 | 19.41 | 18.97 | 19.19 | 15,686 | +0.22(+1.16%) |
Jan 09, 2020 | 19.52 | 19.58 | 18.86 | 18.97 | 43,835 | -0.55(-2.82%) |
Jan 08, 2020 | 19.52 | 19.74 | 19.41 | 19.52 | 15,258 | -0.11(-0.56%) |
Jan 07, 2020 | 19.52 | 19.74 | 19.52 | 19.63 | 4,248 | +0.11(+0.57%) |
Jan 06, 2020 | 19.52 | 19.74 | 19.52 | 19.52 | 12,489 | +0.00(+0.00%) |
Jan 03, 2020 | 19.74 | 20.24 | 19.52 | 19.52 | 15,931 | -0.33(-1.67%) |
Jan 02, 2020 | 20.95 | 21.15 | 19.63 | 19.85 | 21,947 | -0.77(-3.74%) |
Dec 31, 2019 | 20.29 | 20.95 | 20.07 | 20.62 | 10,454 | +0.22(+1.08%) |
Dec 30, 2019 | 20.40 | 20.84 | 20.40 | 20.40 | 13,150 | +0.11(+0.54%) |
Dec 27, 2019 | 21.17 | 21.17 | 20.07 | 20.29 | 13,165 | -0.77(-3.66%) |
Dec 26, 2019 | 21.29 | 21.73 | 20.95 | 21.06 | 5,862 | -0.33(-1.55%) |
Dec 24, 2019 | 21.29 | 21.51 | 21.06 | 21.40 | 12,349 | +0.11(+0.52%) |
Dec 23, 2019 | 19.96 | 21.40 | 19.96 | 21.29 | 14,229 | +1.32(+6.63%) |
Dec 20, 2019 | 20.07 | 21.17 | 19.96 | 19.96 | 99,941 | +0.00(+0.00%) |
Dec 19, 2019 | 20.07 | 20.62 | 19.85 | 19.96 | 17,467 | +0.11(+0.56%) |
Dec 18, 2019 | 19.08 | 20.07 | 18.64 | 19.85 | 40,544 | +0.77(+4.05%) |
Dec 17, 2019 | 19.41 | 19.85 | 18.97 | 19.08 | 22,386 | -0.22(-1.14%) |
Dec 16, 2019 | 19.85 | 19.85 | 19.30 | 19.30 | 13,830 | -0.22(-1.13%) |
Dec 13, 2019 | 19.85 | 20.07 | 19.52 | 19.52 | 8,224 | -0.33(-1.67%) |
Dec 12, 2019 | 20.29 | 20.29 | 19.63 | 19.85 | 13,185 | -0.22(-1.10%) |
Dec 11, 2019 | 20.07 | 20.40 | 19.96 | 20.07 | 7,830 | -0.22(-1.09%) |
Dec 10, 2019 | 20.40 | 20.40 | 19.96 | 20.29 | 6,743 | -0.11(-0.54%) |
Dec 09, 2019 | 20.18 | 20.73 | 20.07 | 20.40 | 7,544 | +0.22(+1.09%) |
Dec 06, 2019 | 20.51 | 20.73 | 20.07 | 20.18 | 6,728 | +0.11(+0.55%) |
Dec 05, 2019 | 21.06 | 21.06 | 19.96 | 20.07 | 9,963 | -0.66(-3.19%) |
Dec 04, 2019 | 20.51 | 21.17 | 20.51 | 20.73 | 6,107 | +0.22(+1.08%) |
Dec 03, 2019 | 20.29 | 20.77 | 20.13 | 20.51 | 10,671 | +0.22(+1.09%) |
Dec 02, 2019 | 21.40 | 21.95 | 20.29 | 20.29 | 25,592 | -0.88(-4.17%) |
Nov 29, 2019 | 21.39 | 21.61 | 20.96 | 21.17 | 3,902 | -0.55(-2.51%) |
Nov 27, 2019 | 21.28 | 22.48 | 20.96 | 21.72 | 11,543 | +0.65(+3.11%) |
Nov 26, 2019 | 22.38 | 22.38 | 20.96 | 21.07 | 8,919 | -1.31(-5.85%) |
Nov 25, 2019 | 21.17 | 22.48 | 20.63 | 22.38 | 13,603 | +1.20(+5.67%) |
Nov 22, 2019 | 21.61 | 21.62 | 20.96 | 21.17 | 4,269 | +0.00(+0.00%) |
Nov 21, 2019 | 22.59 | 22.59 | 21.07 | 21.17 | 6,547 | -1.20(-5.37%) |
Nov 20, 2019 | 22.70 | 23.25 | 22.38 | 22.38 | 4,692 | -0.44(-1.91%) |
Nov 19, 2019 | 23.58 | 23.69 | 22.48 | 22.81 | 6,118 | -0.87(-3.69%) |
Nov 18, 2019 | 23.47 | 23.79 | 23.14 | 23.69 | 4,192 | -0.11(-0.46%) |
Nov 15, 2019 | 23.69 | 23.90 | 23.47 | 23.79 | 6,871 | +0.22(+0.93%) |
Nov 14, 2019 | 22.59 | 23.79 | 22.59 | 23.58 | 7,459 | +0.65(+2.86%) |
Nov 13, 2019 | 22.16 | 22.92 | 22.16 | 22.92 | 7,205 | +0.65(+2.94%) |
Nov 12, 2019 | 22.05 | 22.92 | 21.94 | 22.27 | 7,315 | -0.11(-0.49%) |
Nov 11, 2019 | 21.83 | 22.48 | 20.96 | 22.38 | 10,807 | +0.22(+0.99%) |
Nov 08, 2019 | 21.50 | 22.70 | 21.50 | 22.16 | 16,528 | +0.55(+2.53%) |
Nov 07, 2019 | 21.50 | 22.38 | 21.50 | 21.61 | 8,838 | +0.22(+1.02%) |
Nov 06, 2019 | 21.61 | 22.05 | 21.28 | 21.39 | 10,581 | +0.00(+0.00%) |
Nov 05, 2019 | 20.41 | 21.83 | 20.41 | 21.39 | 14,435 | +0.87(+4.26%) |
Nov 04, 2019 | 20.96 | 21.56 | 20.19 | 20.52 | 17,634 | -0.44(-2.08%) |
Nov 01, 2019 | 20.74 | 21.28 | 20.30 | 20.96 | 9,720 | +0.33(+1.59%) |
Oct 31, 2019 | 20.08 | 20.74 | 20.08 | 20.63 | 10,392 | +0.33(+1.61%) |
Oct 30, 2019 | 20.30 | 20.63 | 19.97 | 20.30 | 5,562 | +0.00(+0.00%) |
Oct 29, 2019 | 20.52 | 21.07 | 19.97 | 20.30 | 9,813 | -0.22(-1.06%) |
Oct 28, 2019 | 20.74 | 21.28 | 20.52 | 20.52 | 3,187 | -0.33(-1.57%) |
Oct 25, 2019 | 20.63 | 21.39 | 20.30 | 20.85 | 5,707 | +0.11(+0.53%) |
Oct 24, 2019 | 21.50 | 21.50 | 20.30 | 20.74 | 7,669 | -0.65(-3.06%) |
Oct 23, 2019 | 21.94 | 22.16 | 21.39 | 21.39 | 6,995 | -0.55(-2.49%) |
Oct 22, 2019 | 21.83 | 22.16 | 21.52 | 21.94 | 7,839 | +0.00(+0.00%) |
Oct 21, 2019 | 21.39 | 22.05 | 21.17 | 21.94 | 11,599 | +0.65(+3.08%) |
Oct 18, 2019 | 21.17 | 21.50 | 20.96 | 21.28 | 4,379 | -0.11(-0.51%) |
Oct 17, 2019 | 21.17 | 21.61 | 20.96 | 21.39 | 4,935 | +0.33(+1.55%) |
Oct 16, 2019 | 20.85 | 21.39 | 20.85 | 21.07 | 4,623 | +0.11(+0.52%) |
Oct 15, 2019 | 20.74 | 21.34 | 20.41 | 20.96 | 5,976 | +0.22(+1.05%) |
Oct 14, 2019 | 21.39 | 21.61 | 20.74 | 20.74 | 8,274 | -0.44(-2.06%) |
Oct 11, 2019 | 19.10 | 21.61 | 19.10 | 21.17 | 16,317 | +2.51(+13.45%) |
Oct 10, 2019 | 19.32 | 19.97 | 18.34 | 18.66 | 11,791 | -0.76(-3.93%) |
Oct 09, 2019 | 20.08 | 20.08 | 19.43 | 19.43 | 12,435 | -0.22(-1.11%) |
Oct 08, 2019 | 20.08 | 20.08 | 19.54 | 19.65 | 6,438 | -0.55(-2.70%) |
Oct 07, 2019 | 20.30 | 20.63 | 20.19 | 20.19 | 5,163 | -0.11(-0.54%) |
Oct 04, 2019 | 20.74 | 20.74 | 20.08 | 20.30 | 2,473 | +0.11(+0.54%) |
Oct 03, 2019 | 20.52 | 20.52 | 19.65 | 20.19 | 9,900 | -0.33(-1.60%) |
Oct 02, 2019 | 20.52 | 20.85 | 20.19 | 20.52 | 4,233 | +0.00(+0.00%) |
Oct 01, 2019 | 21.07 | 21.61 | 20.52 | 20.52 | 4,109 | -0.22(-1.05%) |
Sep 30, 2019 | 21.39 | 21.50 | 20.52 | 20.74 | 9,142 | -0.55(-2.56%) |
Sep 27, 2019 | 21.94 | 22.15 | 21.28 | 21.28 | 5,020 | -0.22(-1.02%) |
Sep 26, 2019 | 22.05 | 22.27 | 21.50 | 21.50 | 3,624 | -0.65(-2.96%) |
Sep 25, 2019 | 21.83 | 22.38 | 21.72 | 22.16 | 4,877 | +0.33(+1.50%) |
Sep 24, 2019 | 22.81 | 22.81 | 21.72 | 21.83 | 5,506 | -0.87(-3.85%) |
Sep 23, 2019 | 22.70 | 23.58 | 22.59 | 22.70 | 7,273 | -0.22(-0.95%) |
Sep 20, 2019 | 22.92 | 23.58 | 22.92 | 22.92 | 8,996 | -0.11(-0.47%) |
Sep 19, 2019 | 23.69 | 23.90 | 22.87 | 23.03 | 5,231 | -0.22(-0.94%) |
Sep 18, 2019 | 23.90 | 24.12 | 22.81 | 23.25 | 6,245 | -0.76(-3.18%) |
Sep 17, 2019 | 23.69 | 24.34 | 23.03 | 24.01 | 6,972 | +0.22(+0.92%) |
Sep 16, 2019 | 24.23 | 24.78 | 23.79 | 23.79 | 6,947 | -0.55(-2.24%) |
Sep 13, 2019 | 24.23 | 24.99 | 24.01 | 24.34 | 5,836 | -0.11(-0.45%) |
Sep 12, 2019 | 24.99 | 25.32 | 23.69 | 24.45 | 11,363 | -0.65(-2.61%) |
Sep 11, 2019 | 24.89 | 25.32 | 24.23 | 25.10 | 10,977 | +0.65(+2.68%) |
Sep 10, 2019 | 23.14 | 24.89 | 23.04 | 24.45 | 12,666 | +1.53(+6.67%) |
Sep 09, 2019 | 22.38 | 24.01 | 22.38 | 22.92 | 11,601 | +0.65(+2.94%) |
Sep 06, 2019 | 23.36 | 23.47 | 22.16 | 22.27 | 6,660 | -0.87(-3.77%) |
Sep 05, 2019 | 22.70 | 23.58 | 21.76 | 23.14 | 12,668 | +0.76(+3.41%) |
Sep 04, 2019 | 21.39 | 22.48 | 21.28 | 22.38 | 7,723 | +0.98(+4.59%) |