Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.920 | 7.150 | 6.299 | 6.400 | 395,500 | -0.52(-7.51%) |
Oct 29, 2020 | 6.680 | 7.060 | 6.560 | 6.920 | 263,885 | +0.30(+4.53%) |
Oct 28, 2020 | 6.810 | 7.000 | 6.610 | 6.620 | 955,740 | -0.38(-5.43%) |
Oct 27, 2020 | 7.100 | 7.150 | 6.950 | 7.000 | 191,957 | -0.14(-1.96%) |
Oct 26, 2020 | 7.580 | 7.627 | 7.050 | 7.140 | 305,585 | -0.38(-5.05%) |
Oct 23, 2020 | 7.590 | 7.650 | 7.400 | 7.520 | 213,000 | +0.00(+0.00%) |
Oct 22, 2020 | 7.450 | 7.620 | 7.390 | 7.520 | 148,135 | +0.08(+1.08%) |
Oct 21, 2020 | 7.630 | 7.650 | 7.410 | 7.440 | 119,289 | -0.19(-2.49%) |
Oct 20, 2020 | 7.630 | 7.740 | 7.570 | 7.630 | 151,572 | +0.12(+1.60%) |
Oct 19, 2020 | 7.770 | 7.930 | 7.490 | 7.510 | 163,170 | -0.23(-2.97%) |
Oct 16, 2020 | 7.840 | 7.880 | 7.670 | 7.740 | 227,900 | -0.03(-0.39%) |
Oct 15, 2020 | 8.065 | 8.065 | 7.600 | 7.770 | 123,659 | -0.14(-1.77%) |
Oct 14, 2020 | 7.940 | 8.120 | 7.900 | 7.910 | 110,839 | -0.06(-0.75%) |
Oct 13, 2020 | 8.140 | 8.140 | 7.880 | 7.970 | 709,069 | -0.32(-3.86%) |
Oct 12, 2020 | 8.290 | 8.430 | 8.140 | 8.290 | 113,953 | +0.05(+0.61%) |
Oct 09, 2020 | 8.230 | 8.447 | 8.070 | 8.240 | 127,800 | +0.15(+1.85%) |
Oct 08, 2020 | 8.140 | 8.211 | 7.790 | 8.090 | 253,286 | +0.02(+0.25%) |
Oct 07, 2020 | 8.160 | 8.160 | 7.810 | 8.070 | 105,667 | +0.33(+4.26%) |
Oct 06, 2020 | 8.340 | 8.450 | 7.720 | 7.740 | 181,841 | -0.46(-5.61%) |
Oct 05, 2020 | 8.120 | 8.265 | 8.090 | 8.200 | 125,298 | +0.15(+1.86%) |
Oct 02, 2020 | 7.650 | 8.100 | 7.650 | 8.050 | 114,000 | +0.14(+1.77%) |
Oct 01, 2020 | 7.740 | 8.010 | 7.740 | 7.910 | 171,614 | +0.19(+2.46%) |
Sep 30, 2020 | 7.680 | 7.950 | 7.620 | 7.720 | 287,491 | +0.02(+0.26%) |
Sep 29, 2020 | 7.930 | 7.930 | 7.670 | 7.700 | 139,172 | -0.29(-3.63%) |
Sep 28, 2020 | 8.000 | 8.290 | 7.960 | 7.990 | 119,958 | +0.12(+1.52%) |
Sep 25, 2020 | 7.550 | 7.990 | 7.550 | 7.870 | 179,300 | +0.27(+3.55%) |
Sep 24, 2020 | 7.850 | 7.850 | 7.420 | 7.600 | 357,235 | -0.30(-3.80%) |
Sep 23, 2020 | 8.360 | 8.530 | 7.890 | 7.900 | 199,395 | -0.42(-5.05%) |
Sep 22, 2020 | 8.330 | 8.570 | 8.180 | 8.320 | 252,875 | +0.06(+0.73%) |
Sep 21, 2020 | 8.670 | 8.730 | 8.210 | 8.260 | 335,381 | -0.74(-8.22%) |
Sep 18, 2020 | 8.600 | 9.140 | 8.560 | 9.000 | 445,400 | +0.46(+5.39%) |
Sep 17, 2020 | 8.420 | 8.580 | 8.270 | 8.540 | 422,675 | +0.02(+0.23%) |
Sep 16, 2020 | 8.000 | 8.670 | 7.920 | 8.520 | 331,160 | +0.54(+6.77%) |
Sep 15, 2020 | 8.210 | 8.380 | 7.890 | 7.980 | 211,814 | -0.16(-1.97%) |
Sep 14, 2020 | 8.220 | 8.220 | 8.010 | 8.140 | 154,881 | +0.00(+0.00%) |
Sep 11, 2020 | 8.000 | 8.205 | 7.760 | 8.140 | 155,900 | +0.22(+2.78%) |
Sep 10, 2020 | 8.280 | 8.350 | 7.900 | 7.920 | 198,614 | -0.34(-4.12%) |
Sep 09, 2020 | 8.600 | 8.600 | 8.220 | 8.260 | 137,947 | -0.23(-2.71%) |
Sep 08, 2020 | 8.700 | 8.810 | 8.480 | 8.490 | 200,715 | -0.34(-3.85%) |
Sep 04, 2020 | 9.160 | 9.250 | 8.700 | 8.830 | 229,500 | -0.09(-1.01%) |
Sep 03, 2020 | 9.270 | 9.570 | 8.880 | 8.920 | 204,038 | -0.37(-3.98%) |
Sep 02, 2020 | 8.970 | 9.560 | 8.960 | 9.290 | 262,333 | +0.33(+3.68%) |
Sep 01, 2020 | 8.960 | 9.070 | 8.750 | 8.960 | 208,080 | -0.08(-0.88%) |
Aug 31, 2020 | 9.580 | 9.580 | 9.000 | 9.040 | 387,131 | -0.64(-6.61%) |
Aug 28, 2020 | 9.430 | 9.730 | 9.320 | 9.680 | 149,300 | +0.38(+4.09%) |
Aug 27, 2020 | 9.220 | 9.740 | 9.210 | 9.300 | 150,650 | +0.08(+0.87%) |
Aug 26, 2020 | 9.460 | 9.560 | 9.165 | 9.220 | 153,527 | -0.23(-2.43%) |
Aug 25, 2020 | 9.690 | 9.742 | 9.240 | 9.450 | 224,708 | -0.13(-1.36%) |
Aug 24, 2020 | 9.410 | 9.660 | 9.180 | 9.580 | 267,871 | +0.26(+2.79%) |
Aug 21, 2020 | 9.500 | 9.630 | 9.260 | 9.320 | 204,900 | -0.30(-3.12%) |
Aug 20, 2020 | 9.690 | 9.830 | 9.560 | 9.620 | 109,824 | -0.23(-2.34%) |
Aug 19, 2020 | 9.890 | 10.17 | 9.800 | 9.850 | 137,146 | +0.02(+0.20%) |
Aug 18, 2020 | 10.08 | 10.19 | 9.645 | 9.830 | 193,512 | -0.25(-2.48%) |
Aug 17, 2020 | 10.46 | 10.95 | 10.01 | 10.08 | 298,433 | -0.25(-2.42%) |
Aug 14, 2020 | 10.02 | 10.46 | 9.980 | 10.33 | 153,600 | +0.16(+1.57%) |
Aug 13, 2020 | 10.00 | 10.65 | 9.860 | 10.17 | 253,237 | +0.04(+0.39%) |
Aug 12, 2020 | 10.92 | 11.01 | 9.850 | 10.13 | 276,236 | -0.59(-5.50%) |
Aug 11, 2020 | 10.82 | 11.56 | 10.69 | 10.72 | 372,641 | +0.12(+1.13%) |
Aug 10, 2020 | 10.79 | 10.96 | 10.38 | 10.60 | 281,242 | -0.09(-0.84%) |
Aug 07, 2020 | 9.990 | 10.74 | 9.990 | 10.69 | 304,700 | +0.57(+5.63%) |
Aug 06, 2020 | 9.670 | 10.16 | 9.520 | 10.12 | 382,876 | +0.48(+4.98%) |
Aug 05, 2020 | 9.260 | 9.670 | 9.190 | 9.640 | 259,049 | +0.48(+5.24%) |
Aug 04, 2020 | 8.800 | 9.190 | 8.800 | 9.160 | 246,954 | +0.42(+4.81%) |
Aug 03, 2020 | 8.620 | 8.890 | 8.510 | 8.740 | 249,330 | +0.04(+0.46%) |
Jul 31, 2020 | 8.640 | 8.920 | 8.120 | 8.700 | 265,900 | +0.06(+0.69%) |
Jul 30, 2020 | 8.850 | 8.870 | 8.390 | 8.640 | 173,486 | -0.17(-1.93%) |
Jul 29, 2020 | 9.050 | 9.180 | 8.780 | 8.810 | 167,961 | -0.22(-2.44%) |
Jul 28, 2020 | 8.960 | 9.260 | 8.950 | 9.030 | 160,758 | +0.04(+0.50%) |
Jul 27, 2020 | 8.930 | 9.110 | 8.790 | 8.985 | 385,975 | -0.04(-0.39%) |
Jul 24, 2020 | 9.240 | 9.470 | 8.990 | 9.020 | 149,700 | -0.29(-3.11%) |
Jul 23, 2020 | 9.260 | 9.630 | 9.020 | 9.310 | 227,432 | +0.05(+0.54%) |
Jul 22, 2020 | 9.210 | 9.680 | 9.200 | 9.260 | 180,792 | -0.02(-0.22%) |
Jul 21, 2020 | 9.490 | 9.800 | 9.130 | 9.280 | 342,034 | +0.30(+3.34%) |
Jul 20, 2020 | 9.180 | 9.340 | 8.780 | 8.980 | 285,923 | -0.34(-3.65%) |
Jul 17, 2020 | 9.510 | 9.680 | 9.280 | 9.320 | 223,600 | -0.19(-2.00%) |
Jul 16, 2020 | 9.670 | 9.670 | 9.250 | 9.510 | 204,386 | -0.19(-1.96%) |
Jul 15, 2020 | 9.550 | 9.940 | 9.550 | 9.700 | 404,377 | +0.51(+5.55%) |
Jul 14, 2020 | 9.180 | 9.480 | 9.020 | 9.190 | 233,457 | -0.04(-0.43%) |
Jul 13, 2020 | 9.340 | 9.690 | 9.010 | 9.230 | 300,302 | +0.03(+0.33%) |
Jul 10, 2020 | 8.780 | 9.320 | 8.630 | 9.200 | 274,900 | +0.35(+3.95%) |
Jul 09, 2020 | 9.580 | 10.22 | 8.820 | 8.850 | 297,051 | -0.82(-8.48%) |
Jul 08, 2020 | 9.480 | 9.800 | 9.370 | 9.670 | 223,265 | +0.11(+1.15%) |
Jul 07, 2020 | 10.18 | 10.41 | 9.520 | 9.560 | 192,976 | -0.81(-7.81%) |
Jul 06, 2020 | 10.24 | 10.49 | 10.00 | 10.37 | 178,983 | +0.46(+4.64%) |
Jul 02, 2020 | 10.48 | 10.70 | 9.865 | 9.910 | 268,400 | -0.20(-1.98%) |
Jul 01, 2020 | 10.55 | 10.95 | 10.07 | 10.11 | 257,933 | -0.45(-4.26%) |
Jun 30, 2020 | 10.66 | 10.85 | 10.33 | 10.56 | 351,378 | -0.24(-2.22%) |
Jun 29, 2020 | 10.25 | 10.88 | 10.05 | 10.80 | 386,969 | +0.77(+7.68%) |
Jun 26, 2020 | 10.06 | 10.53 | 9.630 | 10.03 | 1,216,500 | -0.05(-0.50%) |
Jun 25, 2020 | 8.920 | 10.26 | 8.800 | 10.08 | 556,484 | +0.78(+8.39%) |
Jun 24, 2020 | 10.36 | 10.38 | 9.260 | 9.300 | 532,801 | -1.32(-12.43%) |
Jun 23, 2020 | 10.46 | 10.73 | 10.30 | 10.62 | 569,059 | +0.34(+3.31%) |
Jun 22, 2020 | 10.06 | 10.45 | 9.640 | 10.28 | 519,357 | +0.19(+1.88%) |
Jun 19, 2020 | 10.57 | 10.61 | 9.810 | 10.09 | 1,782,400 | -0.19(-1.85%) |
Jun 18, 2020 | 10.12 | 10.79 | 9.970 | 10.28 | 551,844 | -0.11(-1.06%) |
Jun 17, 2020 | 11.16 | 11.16 | 10.31 | 10.39 | 513,173 | -0.76(-6.82%) |
Jun 16, 2020 | 11.83 | 11.99 | 10.93 | 11.15 | 676,393 | +0.10(+0.90%) |
Jun 15, 2020 | 10.47 | 11.05 | 9.880 | 11.05 | 875,535 | -0.06(-0.54%) |
Jun 12, 2020 | 11.22 | 11.46 | 10.68 | 11.11 | 536,000 | +0.92(+9.08%) |
Jun 11, 2020 | 10.71 | 11.36 | 10.15 | 10.19 | 624,567 | -1.90(-15.76%) |
Jun 10, 2020 | 13.31 | 13.35 | 11.37 | 12.09 | 552,874 | -1.06(-8.06%) |
Jun 09, 2020 | 15.01 | 15.30 | 13.08 | 13.15 | 749,958 | -2.31(-14.94%) |
Jun 08, 2020 | 15.89 | 16.80 | 15.05 | 15.46 | 1,032,120 | +0.15(+0.98%) |
Jun 05, 2020 | 13.64 | 15.57 | 13.64 | 15.31 | 934,900 | +2.79(+22.28%) |
Jun 04, 2020 | 11.81 | 12.66 | 11.42 | 12.52 | 700,646 | +1.11(+9.73%) |
Jun 03, 2020 | 9.730 | 11.54 | 9.690 | 11.41 | 708,766 | +1.84(+19.23%) |
Jun 02, 2020 | 9.490 | 9.830 | 9.470 | 9.570 | 638,654 | +0.14(+1.48%) |
Jun 01, 2020 | 9.170 | 9.750 | 9.130 | 9.430 | 391,593 | +0.30(+3.29%) |
May 29, 2020 | 9.160 | 9.450 | 8.670 | 9.130 | 657,900 | -0.20(-2.14%) |
May 28, 2020 | 9.770 | 9.770 | 9.110 | 9.330 | 641,085 | -0.03(-0.32%) |
May 27, 2020 | 9.850 | 10.05 | 9.200 | 9.360 | 623,663 | -0.10(-1.06%) |
May 26, 2020 | 9.470 | 9.750 | 9.320 | 9.460 | 341,387 | +0.46(+5.11%) |
May 22, 2020 | 9.430 | 9.430 | 8.800 | 9.000 | 186,700 | -0.32(-3.43%) |
May 21, 2020 | 9.250 | 9.500 | 9.200 | 9.320 | 210,069 | +0.15(+1.64%) |
May 20, 2020 | 8.820 | 9.350 | 8.810 | 9.170 | 231,359 | +0.54(+6.26%) |
May 19, 2020 | 8.840 | 9.090 | 8.360 | 8.630 | 329,395 | -0.26(-2.92%) |
May 18, 2020 | 8.140 | 8.950 | 8.140 | 8.890 | 298,441 | +1.20(+15.60%) |
May 15, 2020 | 7.600 | 7.940 | 7.530 | 7.690 | 204,100 | -0.02(-0.26%) |
May 14, 2020 | 7.580 | 7.970 | 7.100 | 7.710 | 252,820 | -0.11(-1.41%) |
May 13, 2020 | 8.360 | 8.430 | 7.560 | 7.820 | 295,728 | -0.71(-8.32%) |
May 12, 2020 | 8.320 | 9.090 | 8.320 | 8.530 | 402,517 | +0.17(+2.03%) |
May 11, 2020 | 8.770 | 8.820 | 7.940 | 8.360 | 769,352 | -0.42(-4.73%) |
May 08, 2020 | 8.120 | 8.940 | 8.120 | 8.775 | 506,600 | +0.79(+9.82%) |
May 07, 2020 | 7.250 | 8.120 | 7.250 | 7.990 | 556,197 | +0.85(+11.90%) |
May 06, 2020 | 7.700 | 7.950 | 7.090 | 7.140 | 618,255 | -0.52(-6.73%) |
May 05, 2020 | 8.020 | 8.320 | 7.640 | 7.655 | 402,380 | -0.25(-3.10%) |
May 04, 2020 | 8.620 | 8.710 | 7.840 | 7.900 | 450,223 | -0.92(-10.43%) |
May 01, 2020 | 8.790 | 9.225 | 8.530 | 8.820 | 312,600 | -0.16(-1.78%) |
Apr 30, 2020 | 9.340 | 9.760 | 8.970 | 8.980 | 271,317 | -0.65(-6.75%) |
Apr 29, 2020 | 9.240 | 9.900 | 9.240 | 9.630 | 382,785 | +0.79(+8.94%) |
Apr 28, 2020 | 8.840 | 9.180 | 8.490 | 8.840 | 342,597 | +0.39(+4.62%) |
Apr 27, 2020 | 8.060 | 8.630 | 8.000 | 8.450 | 213,269 | +0.47(+5.89%) |
Apr 24, 2020 | 8.070 | 8.290 | 7.670 | 7.980 | 177,500 | -0.07(-0.87%) |
Apr 23, 2020 | 7.760 | 8.350 | 7.700 | 8.050 | 438,246 | +0.43(+5.64%) |
Apr 22, 2020 | 7.850 | 8.090 | 7.600 | 7.620 | 248,490 | -0.06(-0.78%) |
Apr 21, 2020 | 7.800 | 8.050 | 7.630 | 7.680 | 195,410 | -0.41(-5.07%) |
Apr 20, 2020 | 7.900 | 8.300 | 7.760 | 8.090 | 332,836 | +0.00(+0.00%) |
Apr 17, 2020 | 8.070 | 8.600 | 7.970 | 8.090 | 488,500 | +0.57(+7.58%) |
Apr 16, 2020 | 8.550 | 8.550 | 7.470 | 7.520 | 326,979 | -1.04(-12.15%) |
Apr 15, 2020 | 8.400 | 8.700 | 8.030 | 8.560 | 309,355 | -0.26(-2.95%) |
Apr 14, 2020 | 9.280 | 9.550 | 8.730 | 8.820 | 402,378 | -0.08(-0.90%) |
Apr 13, 2020 | 9.490 | 9.660 | 8.765 | 8.900 | 342,455 | -0.67(-7.00%) |
Apr 09, 2020 | 9.550 | 10.22 | 9.460 | 9.570 | 478,200 | +0.49(+5.40%) |
Apr 08, 2020 | 8.900 | 9.600 | 8.620 | 9.080 | 629,172 | +0.58(+6.82%) |
Apr 07, 2020 | 8.910 | 9.500 | 8.220 | 8.500 | 631,833 | +0.02(+0.24%) |
Apr 06, 2020 | 7.840 | 8.530 | 7.740 | 8.480 | 514,284 | +1.11(+15.06%) |
Apr 03, 2020 | 7.770 | 8.096 | 7.120 | 7.370 | 441,200 | -0.43(-5.51%) |
Apr 02, 2020 | 7.340 | 8.260 | 7.220 | 7.800 | 481,837 | +0.39(+5.26%) |
Apr 01, 2020 | 8.670 | 8.760 | 7.320 | 7.410 | 325,107 | -1.77(-19.28%) |
Mar 31, 2020 | 8.640 | 9.500 | 8.590 | 9.180 | 341,337 | +0.69(+8.13%) |
Mar 30, 2020 | 9.340 | 9.340 | 8.040 | 8.490 | 430,804 | -0.87(-9.29%) |
Mar 27, 2020 | 9.440 | 9.530 | 8.610 | 9.360 | 974,300 | -0.38(-3.90%) |
Mar 26, 2020 | 8.420 | 9.830 | 8.350 | 9.740 | 692,436 | +1.51(+18.35%) |
Mar 25, 2020 | 8.020 | 8.490 | 7.420 | 8.230 | 951,728 | +0.68(+9.01%) |
Mar 24, 2020 | 7.580 | 8.406 | 7.350 | 7.550 | 647,515 | +0.40(+5.59%) |
Mar 23, 2020 | 7.930 | 7.930 | 6.990 | 7.150 | 575,468 | -0.22(-2.99%) |
Mar 20, 2020 | 10.26 | 10.74 | 7.140 | 7.370 | 539,800 | -2.78(-27.39%) |
Mar 19, 2020 | 9.170 | 10.69 | 8.770 | 10.15 | 490,165 | +0.90(+9.73%) |
Mar 18, 2020 | 11.42 | 11.87 | 8.830 | 9.250 | 388,460 | -3.08(-24.98%) |
Mar 17, 2020 | 13.19 | 13.55 | 11.25 | 12.33 | 443,501 | -0.62(-4.79%) |
Mar 16, 2020 | 8.000 | 14.50 | 8.000 | 12.95 | 431,605 | -1.76(-11.96%) |
Mar 13, 2020 | 13.67 | 14.76 | 12.31 | 14.71 | 584,200 | +1.77(+13.68%) |
Mar 12, 2020 | 15.35 | 15.63 | 12.74 | 12.94 | 357,243 | -3.49(-21.24%) |
Mar 11, 2020 | 16.18 | 16.85 | 16.05 | 16.43 | 360,193 | -0.32(-1.91%) |
Mar 10, 2020 | 17.29 | 17.63 | 15.91 | 16.75 | 403,598 | +0.08(+0.48%) |
Mar 09, 2020 | 16.86 | 17.32 | 16.31 | 16.67 | 274,017 | -1.54(-8.46%) |
Mar 06, 2020 | 17.60 | 18.44 | 17.30 | 18.21 | 219,000 | -0.03(-0.16%) |
Mar 05, 2020 | 19.24 | 19.42 | 18.01 | 18.24 | 220,587 | -1.55(-7.83%) |
Mar 04, 2020 | 19.94 | 20.46 | 19.21 | 19.79 | 240,165 | +0.13(+0.66%) |
Mar 03, 2020 | 20.29 | 21.29 | 19.59 | 19.66 | 269,950 | -0.56(-2.77%) |
Mar 02, 2020 | 20.30 | 20.45 | 19.44 | 20.22 | 231,468 | -0.05(-0.25%) |
Feb 28, 2020 | 18.75 | 20.27 | 18.70 | 20.27 | 417,500 | +0.58(+2.95%) |
Feb 27, 2020 | 20.85 | 21.97 | 19.65 | 19.69 | 407,192 | -1.81(-8.42%) |
Feb 26, 2020 | 21.10 | 22.39 | 20.61 | 21.50 | 413,113 | -1.23(-5.41%) |
Feb 25, 2020 | 24.01 | 24.01 | 22.60 | 22.73 | 295,589 | -1.28(-5.33%) |
Feb 24, 2020 | 23.78 | 24.11 | 23.73 | 24.01 | 178,072 | -0.54(-2.20%) |
Feb 21, 2020 | 24.09 | 24.64 | 23.83 | 24.55 | 297,900 | +0.29(+1.20%) |
Feb 20, 2020 | 24.17 | 24.43 | 23.84 | 24.26 | 199,475 | +0.04(+0.17%) |
Feb 19, 2020 | 24.31 | 24.73 | 24.09 | 24.22 | 173,162 | -0.08(-0.33%) |
Feb 18, 2020 | 25.03 | 25.17 | 24.01 | 24.30 | 194,551 | -0.89(-3.53%) |
Feb 14, 2020 | 25.44 | 25.50 | 25.06 | 25.19 | 132,900 | -0.27(-1.06%) |
Feb 13, 2020 | 25.47 | 25.65 | 25.23 | 25.46 | 81,031 | -0.19(-0.74%) |
Feb 12, 2020 | 25.47 | 25.72 | 25.20 | 25.65 | 143,342 | +0.30(+1.18%) |
Feb 11, 2020 | 25.72 | 25.85 | 25.19 | 25.35 | 110,970 | -0.29(-1.13%) |
Feb 10, 2020 | 25.44 | 25.82 | 25.28 | 25.64 | 147,394 | +0.12(+0.49%) |
Feb 07, 2020 | 26.42 | 26.42 | 25.34 | 25.52 | 140,000 | -1.02(-3.86%) |
Feb 06, 2020 | 26.87 | 26.91 | 26.30 | 26.54 | 134,665 | -0.13(-0.49%) |
Feb 05, 2020 | 26.98 | 26.98 | 26.46 | 26.67 | 217,116 | -0.04(-0.15%) |
Feb 04, 2020 | 26.53 | 27.20 | 26.53 | 26.71 | 260,668 | +0.32(+1.21%) |
Feb 03, 2020 | 25.04 | 26.53 | 24.93 | 26.39 | 364,429 | +1.19(+4.72%) |
Jan 31, 2020 | 26.21 | 26.22 | 25.14 | 25.20 | 199,800 | -1.16(-4.40%) |
Jan 30, 2020 | 27.06 | 27.20 | 26.31 | 26.36 | 177,994 | -0.95(-3.48%) |
Jan 29, 2020 | 28.07 | 28.18 | 27.30 | 27.31 | 131,666 | -0.58(-2.08%) |
Jan 28, 2020 | 28.07 | 28.38 | 27.83 | 27.89 | 177,749 | -0.11(-0.39%) |
Jan 27, 2020 | 27.84 | 28.12 | 27.50 | 28.00 | 422,101 | -0.05(-0.16%) |
Jan 24, 2020 | 28.04 | 28.10 | 27.66 | 28.05 | 303,800 | +0.03(+0.09%) |
Jan 23, 2020 | 27.84 | 28.21 | 27.72 | 28.02 | 205,947 | -0.04(-0.14%) |
Jan 22, 2020 | 27.60 | 28.14 | 27.39 | 28.06 | 350,549 | -0.15(-0.53%) |
Jan 21, 2020 | 28.70 | 28.76 | 27.98 | 28.21 | 233,476 | -0.69(-2.39%) |
Jan 17, 2020 | 29.11 | 29.11 | 28.68 | 28.90 | 135,800 | -0.02(-0.07%) |
Jan 16, 2020 | 28.85 | 29.00 | 28.64 | 28.92 | 157,804 | +0.31(+1.08%) |
Jan 15, 2020 | 28.34 | 28.76 | 28.34 | 28.61 | 205,828 | +0.26(+0.92%) |
Jan 14, 2020 | 28.09 | 28.61 | 27.91 | 28.35 | 184,875 | +0.25(+0.89%) |
Jan 13, 2020 | 28.18 | 28.30 | 27.96 | 28.10 | 197,837 | +0.03(+0.11%) |
Jan 10, 2020 | 28.24 | 28.30 | 27.97 | 28.07 | 238,700 | -0.26(-0.92%) |
Jan 09, 2020 | 28.04 | 28.46 | 27.95 | 28.33 | 158,683 | +0.24(+0.85%) |
Jan 08, 2020 | 28.29 | 28.29 | 27.51 | 28.09 | 434,179 | -0.31(-1.09%) |
Jan 07, 2020 | 28.73 | 28.78 | 28.25 | 28.40 | 215,140 | -0.52(-1.80%) |
Jan 06, 2020 | 28.49 | 28.97 | 28.24 | 28.92 | 153,170 | +0.38(+1.33%) |
Jan 03, 2020 | 27.71 | 28.64 | 27.71 | 28.54 | 162,900 | +0.58(+2.07%) |
Jan 02, 2020 | 28.15 | 28.34 | 27.55 | 27.96 | 227,351 | +0.01(+0.04%) |
Dec 31, 2019 | 28.12 | 28.34 | 27.93 | 27.95 | 146,500 | -0.28(-0.99%) |
Dec 30, 2019 | 28.33 | 28.38 | 27.97 | 28.23 | 123,355 | +0.01(+0.04%) |
Dec 27, 2019 | 28.41 | 28.75 | 27.89 | 28.22 | 259,000 | -0.08(-0.28%) |
Dec 26, 2019 | 28.32 | 28.52 | 28.03 | 28.30 | 213,102 | +0.00(+0.00%) |
Dec 24, 2019 | 28.64 | 28.64 | 28.09 | 28.30 | 74,400 | -0.17(-0.60%) |
Dec 23, 2019 | 28.61 | 28.78 | 28.14 | 28.47 | 190,342 | -0.05(-0.18%) |
Dec 20, 2019 | 27.95 | 28.59 | 27.87 | 28.52 | 1,143,700 | +0.43(+1.53%) |
Dec 19, 2019 | 29.11 | 29.11 | 27.92 | 28.09 | 258,894 | -0.91(-3.15%) |
Dec 18, 2019 | 28.77 | 29.02 | 28.25 | 29.00 | 409,691 | +0.24(+0.85%) |
Dec 17, 2019 | 28.94 | 29.01 | 28.50 | 28.76 | 273,648 | -0.18(-0.62%) |
Dec 16, 2019 | 28.92 | 29.55 | 28.53 | 28.94 | 340,739 | -0.32(-1.09%) |
Dec 13, 2019 | 29.39 | 29.53 | 28.94 | 29.26 | 218,800 | -0.33(-1.12%) |
Dec 12, 2019 | 29.26 | 30.34 | 29.26 | 29.59 | 209,329 | +0.24(+0.82%) |
Dec 11, 2019 | 29.25 | 29.51 | 29.12 | 29.35 | 149,176 | +0.02(+0.07%) |
Dec 10, 2019 | 29.41 | 29.55 | 29.19 | 29.33 | 146,753 | -0.12(-0.41%) |
Dec 09, 2019 | 29.86 | 30.00 | 29.15 | 29.45 | 307,323 | -0.59(-1.96%) |
Dec 06, 2019 | 29.40 | 30.24 | 29.40 | 30.04 | 176,900 | +0.76(+2.60%) |
Dec 05, 2019 | 28.84 | 29.41 | 28.74 | 29.28 | 181,966 | +0.60(+2.09%) |
Dec 04, 2019 | 28.72 | 29.25 | 28.58 | 28.68 | 272,403 | +0.00(+0.00%) |
Dec 03, 2019 | 28.45 | 28.82 | 28.35 | 28.68 | 169,286 | +0.10(+0.35%) |
Dec 02, 2019 | 29.20 | 29.40 | 28.43 | 28.58 | 189,803 | -0.57(-1.96%) |
Nov 29, 2019 | 29.83 | 29.95 | 29.14 | 29.15 | 59,800 | -0.82(-2.72%) |
Nov 27, 2019 | 29.91 | 30.25 | 29.80 | 29.96 | 110,400 | +0.07(+0.25%) |
Nov 26, 2019 | 29.64 | 30.10 | 29.48 | 29.89 | 113,488 | +0.29(+0.98%) |
Nov 25, 2019 | 29.00 | 29.67 | 28.82 | 29.60 | 170,818 | +0.71(+2.46%) |
Nov 22, 2019 | 29.67 | 29.72 | 28.84 | 28.89 | 200,200 | -0.65(-2.20%) |
Nov 21, 2019 | 30.20 | 30.20 | 29.30 | 29.54 | 143,481 | -0.58(-1.93%) |
Nov 20, 2019 | 30.33 | 30.64 | 30.01 | 30.12 | 217,296 | -0.38(-1.25%) |
Nov 19, 2019 | 30.10 | 30.63 | 29.98 | 30.50 | 139,607 | +0.61(+2.04%) |
Nov 18, 2019 | 30.57 | 30.72 | 29.77 | 29.89 | 136,576 | -0.78(-2.54%) |
Nov 15, 2019 | 30.71 | 30.89 | 30.29 | 30.67 | 96,200 | +0.15(+0.49%) |
Nov 14, 2019 | 29.87 | 30.60 | 29.84 | 30.52 | 119,173 | +0.69(+2.31%) |
Nov 13, 2019 | 30.74 | 30.98 | 29.82 | 29.83 | 147,148 | -1.19(-3.84%) |
Nov 12, 2019 | 31.06 | 31.47 | 30.69 | 31.02 | 173,909 | -0.10(-0.32%) |
Nov 11, 2019 | 30.83 | 31.39 | 30.62 | 31.12 | 118,050 | +0.05(+0.16%) |
Nov 08, 2019 | 30.94 | 31.56 | 30.86 | 31.07 | 172,400 | +0.16(+0.52%) |
Nov 07, 2019 | 31.55 | 32.26 | 30.76 | 30.91 | 233,441 | -0.44(-1.40%) |
Nov 06, 2019 | 30.92 | 31.85 | 30.42 | 31.35 | 194,725 | -0.15(-0.48%) |
Nov 05, 2019 | 29.53 | 33.24 | 29.50 | 31.50 | 448,188 | +0.42(+1.35%) |
Nov 04, 2019 | 31.30 | 31.63 | 31.01 | 31.08 | 381,959 | -0.07(-0.22%) |