Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.15 | 61.50 | 57.90 | 60.00 | 49,816 | +1.00(+1.69%) |
Sep 29, 2020 | 56.75 | 59.85 | 56.70 | 59.00 | 38,601 | +2.25(+3.96%) |
Sep 28, 2020 | 58.45 | 59.45 | 55.00 | 56.75 | 38,892 | -1.30(-2.24%) |
Sep 25, 2020 | 55.75 | 58.95 | 55.60 | 58.05 | 39,620 | +1.90(+3.38%) |
Sep 24, 2020 | 56.45 | 58.65 | 55.60 | 56.15 | 35,190 | -0.90(-1.58%) |
Sep 23, 2020 | 62.20 | 62.55 | 56.85 | 57.05 | 51,434 | -2.10(-3.55%) |
Sep 22, 2020 | 61.55 | 61.85 | 58.35 | 59.15 | 27,999 | -2.35(-3.82%) |
Sep 21, 2020 | 67.80 | 68.40 | 60.30 | 61.50 | 52,755 | -7.97(-11.48%) |
Sep 18, 2020 | 70.90 | 71.60 | 68.10 | 69.47 | 85,840 | -0.62(-0.89%) |
Sep 17, 2020 | 65.70 | 70.45 | 65.65 | 70.10 | 34,580 | +3.45(+5.18%) |
Sep 16, 2020 | 64.35 | 69.65 | 64.35 | 66.65 | 45,753 | +3.10(+4.88%) |
Sep 15, 2020 | 65.25 | 65.25 | 62.75 | 63.55 | 31,966 | -0.75(-1.17%) |
Sep 14, 2020 | 62.05 | 65.80 | 61.10 | 64.30 | 58,529 | +3.45(+5.67%) |
Sep 11, 2020 | 61.85 | 61.85 | 59.92 | 60.85 | 18,020 | -0.20(-0.33%) |
Sep 10, 2020 | 63.75 | 64.15 | 60.75 | 61.05 | 45,575 | -2.10(-3.33%) |
Sep 09, 2020 | 62.25 | 64.00 | 61.00 | 63.15 | 46,075 | +1.90(+3.10%) |
Sep 08, 2020 | 61.15 | 62.55 | 59.00 | 61.25 | 38,902 | -1.30(-2.08%) |
Sep 04, 2020 | 62.85 | 64.01 | 58.77 | 62.55 | 35,620 | +0.80(+1.30%) |
Sep 03, 2020 | 64.35 | 64.75 | 59.95 | 61.75 | 46,532 | -2.65(-4.11%) |
Sep 02, 2020 | 63.05 | 64.45 | 61.20 | 64.40 | 25,084 | +0.80(+1.26%) |
Sep 01, 2020 | 63.55 | 63.73 | 61.10 | 63.60 | 35,870 | +0.05(+0.08%) |
Aug 31, 2020 | 62.60 | 63.85 | 61.05 | 63.55 | 58,914 | +1.50(+2.42%) |
Aug 28, 2020 | 61.15 | 62.55 | 60.23 | 62.05 | 19,760 | +1.10(+1.80%) |
Aug 27, 2020 | 61.60 | 61.61 | 59.25 | 60.95 | 32,643 | -1.00(-1.61%) |
Aug 26, 2020 | 62.65 | 62.98 | 61.00 | 61.95 | 25,070 | -1.15(-1.82%) |
Aug 25, 2020 | 60.70 | 64.22 | 58.85 | 63.10 | 38,421 | +3.25(+5.43%) |
Aug 24, 2020 | 63.25 | 64.03 | 58.85 | 59.85 | 55,571 | -2.85(-4.55%) |
Aug 21, 2020 | 67.50 | 67.50 | 61.80 | 62.70 | 39,680 | -4.15(-6.21%) |
Aug 20, 2020 | 65.90 | 67.30 | 64.10 | 66.85 | 48,670 | +0.45(+0.68%) |
Aug 19, 2020 | 63.40 | 66.60 | 62.35 | 66.40 | 50,224 | +3.40(+5.40%) |
Aug 18, 2020 | 62.80 | 63.55 | 59.30 | 63.00 | 55,178 | +0.50(+0.80%) |
Aug 17, 2020 | 61.50 | 63.25 | 59.50 | 62.50 | 49,399 | +1.05(+1.71%) |
Aug 14, 2020 | 59.55 | 61.50 | 57.60 | 61.45 | 44,860 | +1.60(+2.67%) |
Aug 13, 2020 | 62.75 | 64.40 | 59.05 | 59.85 | 83,752 | -0.10(-0.17%) |
Aug 12, 2020 | 58.25 | 60.15 | 57.50 | 59.95 | 48,092 | +1.95(+3.36%) |
Aug 11, 2020 | 60.00 | 60.10 | 56.55 | 58.00 | 41,708 | -2.00(-3.33%) |
Aug 10, 2020 | 60.35 | 60.55 | 56.55 | 60.00 | 59,095 | +0.60(+1.01%) |
Aug 07, 2020 | 53.30 | 60.20 | 53.23 | 59.40 | 65,100 | +5.95(+11.13%) |
Aug 06, 2020 | 53.50 | 54.70 | 52.05 | 53.45 | 27,350 | +0.35(+0.66%) |
Aug 05, 2020 | 51.80 | 53.40 | 50.90 | 53.10 | 41,797 | +2.10(+4.12%) |
Aug 04, 2020 | 51.55 | 52.30 | 49.55 | 51.00 | 33,656 | -0.50(-0.97%) |
Aug 03, 2020 | 49.00 | 51.85 | 48.45 | 51.50 | 72,381 | +3.10(+6.40%) |
Jul 31, 2020 | 50.75 | 51.40 | 48.15 | 48.40 | 83,900 | -2.70(-5.28%) |
Jul 30, 2020 | 50.30 | 52.00 | 50.20 | 51.10 | 52,045 | +0.85(+1.69%) |
Jul 29, 2020 | 51.50 | 51.85 | 49.15 | 50.25 | 69,217 | -0.65(-1.28%) |
Jul 28, 2020 | 52.50 | 53.05 | 50.60 | 50.90 | 72,558 | -1.55(-2.96%) |
Jul 27, 2020 | 52.50 | 53.50 | 51.15 | 52.45 | 60,112 | -0.35(-0.66%) |
Jul 24, 2020 | 54.50 | 54.50 | 52.40 | 52.80 | 55,540 | -2.40(-4.35%) |
Jul 23, 2020 | 57.05 | 58.25 | 54.85 | 55.20 | 57,077 | -2.25(-3.92%) |
Jul 22, 2020 | 58.70 | 59.12 | 56.80 | 57.45 | 35,236 | -1.45(-2.46%) |
Jul 21, 2020 | 60.55 | 61.45 | 57.75 | 58.90 | 48,505 | -0.85(-1.42%) |
Jul 20, 2020 | 57.10 | 60.15 | 57.00 | 59.75 | 64,205 | +2.95(+5.19%) |
Jul 17, 2020 | 56.90 | 58.05 | 55.95 | 56.80 | 61,300 | +0.05(+0.09%) |
Jul 16, 2020 | 58.70 | 58.70 | 55.55 | 56.75 | 51,600 | -2.02(-3.45%) |
Jul 15, 2020 | 56.65 | 60.02 | 55.65 | 58.77 | 69,353 | +3.17(+5.71%) |
Jul 14, 2020 | 55.70 | 56.50 | 54.20 | 55.60 | 70,112 | +0.20(+0.36%) |
Jul 13, 2020 | 60.90 | 61.00 | 55.15 | 55.40 | 107,926 | -5.25(-8.66%) |
Jul 10, 2020 | 65.90 | 65.90 | 60.20 | 60.65 | 117,680 | -4.00(-6.19%) |
Jul 09, 2020 | 69.00 | 69.50 | 64.50 | 64.65 | 65,619 | -5.00(-7.18%) |
Jul 08, 2020 | 72.55 | 74.05 | 68.75 | 69.65 | 94,578 | -2.90(-4.00%) |
Jul 07, 2020 | 72.35 | 77.75 | 69.83 | 72.55 | 172,462 | +0.80(+1.11%) |
Jul 06, 2020 | 71.90 | 74.60 | 66.25 | 71.75 | 239,251 | +1.75(+2.50%) |
Jul 02, 2020 | 73.45 | 74.55 | 70.00 | 70.00 | 526,120 | -15.05(-17.70%) |
Jul 01, 2020 | 84.00 | 86.95 | 81.60 | 85.05 | 66,009 | +2.05(+2.47%) |
Jun 30, 2020 | 75.55 | 83.35 | 73.05 | 83.00 | 119,126 | +7.30(+9.64%) |
Jun 29, 2020 | 74.80 | 76.50 | 70.25 | 75.70 | 86,192 | -1.20(-1.56%) |
Jun 26, 2020 | 85.80 | 86.70 | 74.00 | 76.90 | 935,540 | -8.20(-9.64%) |
Jun 25, 2020 | 83.60 | 87.85 | 82.50 | 85.10 | 135,897 | +2.25(+2.72%) |
Jun 24, 2020 | 85.10 | 86.67 | 81.64 | 82.85 | 133,825 | -2.40(-2.82%) |
Jun 23, 2020 | 78.45 | 90.65 | 78.05 | 85.25 | 137,264 | +7.30(+9.36%) |
Jun 22, 2020 | 86.90 | 89.80 | 75.00 | 77.95 | 109,582 | -6.75(-7.97%) |
Jun 19, 2020 | 78.60 | 85.40 | 77.35 | 84.70 | 170,380 | +8.30(+10.86%) |
Jun 18, 2020 | 68.85 | 77.10 | 68.50 | 76.40 | 129,687 | +8.80(+13.02%) |
Jun 17, 2020 | 67.15 | 68.39 | 66.28 | 67.60 | 58,119 | +1.15(+1.73%) |
Jun 16, 2020 | 62.60 | 68.25 | 62.60 | 66.45 | 75,334 | +3.20(+5.06%) |
Jun 15, 2020 | 64.30 | 66.25 | 61.50 | 63.25 | 65,307 | -0.75(-1.17%) |
Jun 12, 2020 | 65.05 | 68.95 | 62.90 | 64.00 | 50,080 | +0.90(+1.43%) |
Jun 11, 2020 | 68.00 | 72.00 | 60.15 | 63.10 | 73,206 | -9.25(-12.79%) |
Jun 10, 2020 | 75.70 | 76.75 | 62.65 | 72.35 | 103,159 | -2.40(-3.21%) |
Jun 09, 2020 | 68.95 | 76.35 | 67.15 | 74.75 | 105,565 | +6.30(+9.20%) |
Jun 08, 2020 | 61.70 | 70.85 | 61.15 | 68.45 | 84,558 | +7.45(+12.21%) |
Jun 05, 2020 | 61.25 | 63.40 | 59.35 | 61.00 | 43,000 | +0.05(+0.08%) |
Jun 04, 2020 | 63.50 | 64.16 | 60.00 | 60.95 | 37,113 | -3.05(-4.77%) |
Jun 03, 2020 | 67.00 | 67.20 | 62.70 | 64.00 | 31,531 | -2.45(-3.69%) |
Jun 02, 2020 | 68.85 | 69.60 | 63.10 | 66.45 | 37,497 | -1.45(-2.14%) |
Jun 01, 2020 | 61.10 | 68.50 | 59.20 | 67.90 | 61,220 | +7.00(+11.49%) |
May 29, 2020 | 60.90 | 62.40 | 56.55 | 60.90 | 112,400 | +0.40(+0.66%) |
May 28, 2020 | 61.20 | 63.10 | 60.45 | 60.50 | 20,648 | -0.20(-0.33%) |
May 27, 2020 | 60.15 | 61.70 | 55.80 | 60.70 | 39,994 | -0.10(-0.16%) |
May 26, 2020 | 64.25 | 64.25 | 59.75 | 60.80 | 49,425 | -3.40(-5.30%) |
May 22, 2020 | 64.50 | 66.45 | 62.50 | 64.20 | 16,620 | -0.40(-0.62%) |
May 21, 2020 | 63.95 | 66.50 | 63.76 | 64.60 | 28,709 | +0.70(+1.10%) |
May 20, 2020 | 61.80 | 64.95 | 60.70 | 63.90 | 23,675 | +2.90(+4.75%) |
May 19, 2020 | 64.75 | 66.15 | 60.75 | 61.00 | 36,998 | -3.80(-5.86%) |
May 18, 2020 | 66.95 | 66.95 | 61.35 | 64.80 | 51,627 | -1.40(-2.11%) |
May 15, 2020 | 64.55 | 67.85 | 63.59 | 66.20 | 24,500 | +1.20(+1.85%) |
May 14, 2020 | 65.20 | 66.35 | 63.10 | 65.00 | 22,682 | -0.50(-0.76%) |
May 13, 2020 | 68.50 | 70.05 | 64.60 | 65.50 | 61,538 | -2.85(-4.17%) |
May 12, 2020 | 66.85 | 71.50 | 66.20 | 68.35 | 34,298 | +1.80(+2.70%) |
May 11, 2020 | 71.15 | 72.39 | 65.00 | 66.55 | 57,465 | -4.85(-6.79%) |
May 08, 2020 | 71.50 | 72.81 | 69.75 | 71.40 | 29,540 | +0.60(+0.85%) |
May 07, 2020 | 63.85 | 73.28 | 62.85 | 70.80 | 63,563 | +8.30(+13.28%) |
May 06, 2020 | 64.10 | 66.10 | 61.30 | 62.50 | 25,966 | -1.70(-2.65%) |
May 05, 2020 | 56.30 | 66.35 | 56.30 | 64.20 | 55,347 | +8.90(+16.09%) |
May 04, 2020 | 53.35 | 56.25 | 53.35 | 55.30 | 32,194 | +1.95(+3.66%) |
May 01, 2020 | 55.15 | 55.15 | 51.30 | 53.35 | 24,420 | -2.35(-4.22%) |
Apr 30, 2020 | 57.15 | 57.70 | 53.85 | 55.70 | 48,724 | -1.80(-3.13%) |
Apr 29, 2020 | 54.25 | 59.30 | 53.30 | 57.50 | 34,947 | +3.75(+6.98%) |
Apr 28, 2020 | 59.00 | 59.05 | 53.30 | 53.75 | 68,652 | -5.95(-9.97%) |
Apr 27, 2020 | 62.75 | 65.01 | 59.70 | 59.70 | 53,224 | -2.95(-4.71%) |
Apr 24, 2020 | 62.80 | 65.90 | 61.90 | 62.65 | 39,860 | +0.25(+0.40%) |
Apr 23, 2020 | 68.90 | 69.80 | 60.05 | 62.40 | 52,586 | -6.55(-9.50%) |
Apr 22, 2020 | 68.25 | 71.15 | 67.90 | 68.95 | 49,836 | +0.80(+1.17%) |
Apr 21, 2020 | 66.50 | 68.85 | 63.35 | 68.15 | 47,448 | +1.00(+1.49%) |
Apr 20, 2020 | 69.20 | 72.70 | 66.65 | 67.15 | 71,903 | -2.65(-3.80%) |
Apr 17, 2020 | 65.20 | 74.10 | 65.06 | 69.80 | 69,620 | +6.35(+10.01%) |
Apr 16, 2020 | 62.65 | 65.45 | 61.15 | 63.45 | 29,669 | +1.10(+1.76%) |
Apr 15, 2020 | 67.35 | 68.65 | 60.75 | 62.35 | 51,556 | -5.20(-7.70%) |
Apr 14, 2020 | 61.20 | 70.65 | 60.55 | 67.55 | 89,629 | +7.45(+12.40%) |
Apr 13, 2020 | 57.85 | 61.20 | 57.50 | 60.10 | 49,879 | +3.35(+5.90%) |
Apr 09, 2020 | 54.00 | 57.75 | 53.45 | 56.75 | 47,600 | +3.80(+7.18%) |
Apr 08, 2020 | 50.25 | 53.83 | 49.55 | 52.95 | 73,513 | +3.20(+6.43%) |
Apr 07, 2020 | 49.75 | 52.30 | 49.00 | 49.75 | 60,747 | +0.00(+0.00%) |
Apr 06, 2020 | 52.20 | 52.50 | 47.35 | 49.75 | 30,982 | -0.75(-1.49%) |
Apr 03, 2020 | 53.65 | 55.25 | 48.00 | 50.50 | 62,340 | -3.50(-6.48%) |
Apr 02, 2020 | 53.50 | 55.90 | 51.80 | 54.00 | 54,219 | +0.00(+0.00%) |
Apr 01, 2020 | 55.00 | 57.20 | 51.90 | 54.00 | 95,429 | -2.90(-5.10%) |
Mar 31, 2020 | 54.30 | 59.55 | 53.98 | 56.90 | 61,602 | +1.55(+2.80%) |
Mar 30, 2020 | 52.55 | 59.55 | 49.80 | 55.35 | 84,571 | +2.55(+4.83%) |
Mar 27, 2020 | 48.20 | 54.35 | 46.85 | 52.80 | 71,040 | +3.40(+6.88%) |
Mar 26, 2020 | 45.60 | 54.40 | 45.60 | 49.40 | 50,992 | +3.45(+7.51%) |
Mar 25, 2020 | 45.25 | 48.30 | 44.20 | 45.95 | 71,003 | +0.05(+0.11%) |
Mar 24, 2020 | 48.15 | 51.58 | 44.15 | 45.90 | 90,132 | +0.45(+0.99%) |
Mar 23, 2020 | 40.50 | 45.50 | 39.03 | 45.45 | 69,869 | +5.30(+13.20%) |
Mar 20, 2020 | 36.55 | 41.45 | 35.50 | 40.15 | 78,380 | +4.15(+11.53%) |
Mar 19, 2020 | 30.60 | 36.95 | 29.63 | 36.00 | 109,683 | +5.40(+17.65%) |
Mar 18, 2020 | 33.65 | 35.00 | 29.30 | 30.60 | 68,803 | -4.55(-12.94%) |
Mar 17, 2020 | 32.65 | 38.15 | 32.50 | 35.15 | 46,326 | +2.95(+9.16%) |
Mar 16, 2020 | 29.05 | 35.40 | 29.05 | 32.20 | 79,281 | -1.75(-5.15%) |
Mar 13, 2020 | 41.00 | 46.15 | 33.50 | 33.95 | 101,120 | -3.70(-9.83%) |
Mar 12, 2020 | 38.90 | 39.45 | 36.00 | 37.65 | 60,375 | -2.15(-5.40%) |
Mar 11, 2020 | 41.15 | 42.20 | 37.05 | 39.80 | 80,044 | -2.30(-5.46%) |
Mar 10, 2020 | 43.55 | 44.90 | 40.50 | 42.10 | 51,864 | -0.05(-0.12%) |
Mar 09, 2020 | 41.50 | 44.83 | 41.50 | 42.15 | 44,861 | -4.95(-10.51%) |
Mar 06, 2020 | 52.45 | 52.70 | 45.90 | 47.10 | 72,700 | -5.80(-10.96%) |
Mar 05, 2020 | 52.50 | 55.35 | 52.50 | 52.90 | 39,086 | -0.25(-0.47%) |
Mar 04, 2020 | 54.00 | 54.95 | 52.40 | 53.15 | 34,875 | -0.30(-0.56%) |
Mar 03, 2020 | 53.25 | 54.60 | 51.65 | 53.45 | 58,313 | +0.35(+0.66%) |
Mar 02, 2020 | 48.90 | 53.50 | 47.60 | 53.10 | 53,362 | +4.60(+9.48%) |
Feb 28, 2020 | 49.65 | 51.15 | 48.20 | 48.50 | 51,260 | -2.30(-4.53%) |
Feb 27, 2020 | 49.60 | 51.70 | 47.25 | 50.80 | 62,091 | +0.80(+1.60%) |
Feb 26, 2020 | 53.15 | 53.75 | 49.00 | 50.00 | 55,376 | -3.75(-6.98%) |
Feb 25, 2020 | 50.90 | 54.75 | 50.45 | 53.75 | 57,987 | +3.25(+6.44%) |
Feb 24, 2020 | 50.45 | 51.65 | 49.25 | 50.50 | 48,824 | -0.85(-1.66%) |
Feb 21, 2020 | 52.65 | 52.98 | 51.12 | 51.35 | 32,320 | -1.65(-3.11%) |
Feb 20, 2020 | 53.45 | 54.35 | 50.35 | 53.00 | 45,295 | -0.55(-1.03%) |
Feb 19, 2020 | 55.75 | 56.15 | 52.75 | 53.55 | 81,103 | -2.00(-3.60%) |
Feb 18, 2020 | 55.00 | 58.70 | 53.40 | 55.55 | 72,574 | +0.25(+0.45%) |
Feb 14, 2020 | 61.40 | 61.70 | 55.15 | 55.30 | 62,540 | -4.90(-8.14%) |
Feb 13, 2020 | 59.60 | 60.40 | 58.65 | 60.20 | 48,031 | +0.35(+0.58%) |
Feb 12, 2020 | 59.00 | 62.00 | 58.35 | 59.85 | 52,735 | +0.40(+0.67%) |
Feb 11, 2020 | 62.75 | 63.75 | 58.35 | 59.45 | 55,184 | -3.30(-5.26%) |
Feb 10, 2020 | 68.25 | 68.45 | 60.40 | 62.75 | 60,350 | -4.85(-7.17%) |
Feb 07, 2020 | 68.20 | 68.45 | 67.25 | 67.60 | 29,880 | -0.60(-0.88%) |
Feb 06, 2020 | 68.10 | 68.25 | 66.45 | 68.20 | 33,071 | +0.05(+0.07%) |
Feb 05, 2020 | 67.00 | 68.25 | 65.75 | 68.15 | 52,998 | +2.10(+3.18%) |
Feb 04, 2020 | 62.40 | 68.55 | 62.20 | 66.05 | 106,588 | +3.85(+6.19%) |
Feb 03, 2020 | 61.50 | 64.50 | 59.40 | 62.20 | 70,539 | +0.40(+0.65%) |
Jan 31, 2020 | 58.55 | 62.20 | 57.60 | 61.80 | 64,960 | +3.00(+5.10%) |
Jan 30, 2020 | 56.25 | 59.95 | 55.75 | 58.80 | 71,276 | +2.10(+3.70%) |
Jan 29, 2020 | 56.90 | 59.20 | 56.35 | 56.70 | 45,095 | -0.20(-0.35%) |
Jan 28, 2020 | 56.00 | 59.40 | 56.00 | 56.90 | 56,277 | +1.60(+2.89%) |
Jan 27, 2020 | 51.90 | 56.00 | 50.05 | 55.30 | 50,396 | +2.30(+4.34%) |
Jan 24, 2020 | 57.60 | 58.73 | 50.42 | 53.00 | 87,340 | -3.40(-6.03%) |
Jan 23, 2020 | 56.70 | 60.50 | 56.05 | 56.40 | 63,480 | -0.50(-0.88%) |
Jan 22, 2020 | 55.60 | 59.70 | 54.35 | 56.90 | 111,020 | +1.35(+2.43%) |
Jan 21, 2020 | 52.55 | 57.75 | 51.25 | 55.55 | 103,620 | +2.75(+5.21%) |
Jan 17, 2020 | 52.55 | 54.40 | 51.15 | 52.80 | 65,440 | +0.50(+0.96%) |
Jan 16, 2020 | 49.25 | 54.10 | 48.95 | 52.30 | 126,068 | +4.00(+8.28%) |
Jan 15, 2020 | 41.80 | 49.85 | 41.80 | 48.30 | 123,461 | +6.70(+16.11%) |
Jan 14, 2020 | 41.75 | 42.35 | 40.00 | 41.60 | 92,559 | -0.15(-0.36%) |
Jan 13, 2020 | 43.75 | 43.75 | 40.90 | 41.75 | 138,503 | -2.00(-4.57%) |
Jan 10, 2020 | 47.05 | 47.05 | 43.55 | 43.75 | 144,780 | -1.45(-3.21%) |
Jan 09, 2020 | 49.70 | 50.00 | 44.75 | 45.20 | 108,499 | -4.50(-9.05%) |
Jan 08, 2020 | 54.85 | 55.80 | 48.50 | 49.70 | 112,439 | -5.15(-9.39%) |
Jan 07, 2020 | 56.50 | 58.05 | 54.25 | 54.85 | 93,495 | -1.30(-2.32%) |
Jan 06, 2020 | 53.50 | 56.90 | 53.05 | 56.15 | 92,388 | +1.90(+3.50%) |
Jan 03, 2020 | 57.80 | 58.50 | 53.05 | 54.25 | 129,020 | -5.00(-8.44%) |
Jan 02, 2020 | 61.60 | 62.50 | 55.75 | 59.25 | 119,068 | -2.35(-3.81%) |
Dec 31, 2019 | 58.45 | 62.35 | 57.85 | 61.60 | 112,180 | +3.20(+5.48%) |
Dec 30, 2019 | 61.40 | 64.34 | 55.65 | 58.40 | 200,373 | -2.50(-4.11%) |
Dec 27, 2019 | 58.05 | 61.58 | 52.55 | 60.90 | 206,280 | +2.60(+4.46%) |
Dec 26, 2019 | 62.65 | 64.45 | 56.80 | 58.30 | 102,187 | -4.35(-6.94%) |
Dec 24, 2019 | 64.00 | 65.25 | 60.05 | 62.65 | 91,980 | -0.95(-1.49%) |
Dec 23, 2019 | 55.50 | 67.15 | 55.35 | 63.60 | 343,203 | +10.20(+19.10%) |
Dec 20, 2019 | 52.50 | 53.45 | 48.50 | 53.40 | 164,340 | +0.00(+0.00%) |
Dec 19, 2019 | 51.25 | 55.35 | 49.00 | 53.40 | 229,083 | +2.35(+4.60%) |
Dec 18, 2019 | 48.85 | 57.15 | 48.15 | 51.05 | 1,114,861 | +4.95(+10.74%) |
Dec 17, 2019 | 40.70 | 47.95 | 39.65 | 46.10 | 148,605 | +5.40(+13.27%) |
Dec 16, 2019 | 40.85 | 41.35 | 38.55 | 40.70 | 63,826 | -0.30(-0.73%) |
Dec 13, 2019 | 42.30 | 42.60 | 39.00 | 41.00 | 58,220 | -0.62(-1.50%) |
Dec 12, 2019 | 38.90 | 47.25 | 38.10 | 41.62 | 177,649 | +2.77(+7.14%) |
Dec 11, 2019 | 39.15 | 40.40 | 35.15 | 38.85 | 128,447 | -0.95(-2.39%) |
Dec 10, 2019 | 31.05 | 42.75 | 30.75 | 39.80 | 666,504 | +8.40(+26.75%) |
Dec 09, 2019 | 24.00 | 35.90 | 23.50 | 31.40 | 435,115 | +11.10(+54.68%) |
Dec 06, 2019 | 22.40 | 23.05 | 20.25 | 20.30 | 45,400 | -1.90(-8.56%) |
Dec 05, 2019 | 24.30 | 24.95 | 22.05 | 22.20 | 34,087 | -2.20(-9.02%) |
Dec 04, 2019 | 26.25 | 26.50 | 23.98 | 24.40 | 32,083 | -1.75(-6.69%) |
Dec 03, 2019 | 25.35 | 26.45 | 25.30 | 26.15 | 45,227 | -0.35(-1.32%) |
Dec 02, 2019 | 27.40 | 29.95 | 25.90 | 26.50 | 90,713 | -1.40(-5.02%) |
Nov 29, 2019 | 27.85 | 32.95 | 27.75 | 27.90 | 134,800 | +0.60(+2.20%) |
Nov 27, 2019 | 25.95 | 30.00 | 25.40 | 27.30 | 96,180 | +1.60(+6.23%) |
Nov 26, 2019 | 21.95 | 27.15 | 21.35 | 25.70 | 230,690 | +3.95(+18.16%) |
Nov 25, 2019 | 17.00 | 22.40 | 17.00 | 21.75 | 78,294 | +4.40(+25.36%) |
Nov 22, 2019 | 16.25 | 17.40 | 16.15 | 17.35 | 31,760 | +1.30(+8.10%) |
Nov 21, 2019 | 16.25 | 17.11 | 16.05 | 16.05 | 51,748 | -0.20(-1.23%) |
Nov 20, 2019 | 15.25 | 17.50 | 15.00 | 16.25 | 80,543 | +1.25(+8.33%) |
Nov 19, 2019 | 14.95 | 15.45 | 14.67 | 15.00 | 18,311 | +0.00(+0.00%) |
Nov 18, 2019 | 14.15 | 15.25 | 14.10 | 15.00 | 20,390 | +0.75(+5.26%) |
Nov 15, 2019 | 13.95 | 14.25 | 13.94 | 14.25 | 10,040 | +0.20(+1.42%) |
Nov 14, 2019 | 14.57 | 14.57 | 14.05 | 14.05 | 2,186 | -0.55(-3.77%) |
Nov 13, 2019 | 14.90 | 15.01 | 14.55 | 14.60 | 5,088 | -0.25(-1.68%) |
Nov 12, 2019 | 15.00 | 15.09 | 14.65 | 14.85 | 4,901 | -0.05(-0.34%) |
Nov 11, 2019 | 14.55 | 15.05 | 14.55 | 14.90 | 4,371 | +0.20(+1.36%) |
Nov 08, 2019 | 14.31 | 15.00 | 14.31 | 14.70 | 10,280 | +0.00(+0.00%) |
Nov 07, 2019 | 14.93 | 14.93 | 14.18 | 14.70 | 12,950 | -0.05(-0.34%) |
Nov 06, 2019 | 14.80 | 14.95 | 14.50 | 14.75 | 8,769 | +0.10(+0.68%) |
Nov 05, 2019 | 15.55 | 15.75 | 14.50 | 14.65 | 16,913 | -0.80(-5.18%) |
Nov 04, 2019 | 15.50 | 15.50 | 15.00 | 15.45 | 7,919 | +0.45(+3.00%) |
Nov 01, 2019 | 15.70 | 15.70 | 14.77 | 15.00 | 7,900 | +0.10(+0.67%) |
Oct 31, 2019 | 14.85 | 15.20 | 14.65 | 14.90 | 3,367 | +0.00(+0.00%) |
Oct 30, 2019 | 14.50 | 15.00 | 14.45 | 14.90 | 4,540 | +0.10(+0.68%) |
Oct 29, 2019 | 15.10 | 15.35 | 13.75 | 14.80 | 10,698 | -0.20(-1.33%) |
Oct 28, 2019 | 15.15 | 15.15 | 14.50 | 15.00 | 4,693 | -0.10(-0.66%) |
Oct 25, 2019 | 14.50 | 15.15 | 14.21 | 15.10 | 13,900 | +0.80(+5.59%) |
Oct 24, 2019 | 13.90 | 14.65 | 13.90 | 14.30 | 8,667 | +0.25(+1.78%) |
Oct 23, 2019 | 13.55 | 14.10 | 13.50 | 14.05 | 2,176 | +0.45(+3.31%) |
Oct 22, 2019 | 13.45 | 13.70 | 13.15 | 13.60 | 4,331 | +0.05(+0.37%) |
Oct 21, 2019 | 13.90 | 13.90 | 12.65 | 13.55 | 19,887 | -0.35(-2.52%) |
Oct 18, 2019 | 14.13 | 14.15 | 13.50 | 13.90 | 3,920 | +0.20(+1.46%) |
Oct 17, 2019 | 14.70 | 14.85 | 13.40 | 13.70 | 10,498 | -0.85(-5.84%) |
Oct 16, 2019 | 14.40 | 14.75 | 14.30 | 14.55 | 4,858 | +0.28(+1.93%) |
Oct 15, 2019 | 13.65 | 14.55 | 13.60 | 14.28 | 5,529 | +0.47(+3.44%) |
Oct 14, 2019 | 14.55 | 14.55 | 13.70 | 13.80 | 8,299 | -0.65(-4.50%) |
Oct 11, 2019 | 14.25 | 15.20 | 14.15 | 14.45 | 5,820 | +0.35(+2.48%) |
Oct 10, 2019 | 13.20 | 14.30 | 13.04 | 14.10 | 11,835 | +0.85(+6.42%) |
Oct 09, 2019 | 13.89 | 14.80 | 13.15 | 13.25 | 8,590 | -0.70(-5.02%) |
Oct 08, 2019 | 14.35 | 15.50 | 13.40 | 13.95 | 9,196 | -0.35(-2.45%) |
Oct 07, 2019 | 14.25 | 14.50 | 13.45 | 14.30 | 11,983 | -0.05(-0.35%) |
Oct 04, 2019 | 15.05 | 15.05 | 14.25 | 14.35 | 5,780 | -0.35(-2.38%) |
Oct 03, 2019 | 14.40 | 14.94 | 13.95 | 14.70 | 6,360 | +0.65(+4.63%) |
Oct 02, 2019 | 13.90 | 14.30 | 13.60 | 14.05 | 14,603 | -0.05(-0.35%) |