Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.60 | 19.00 | 17.20 | 18.00 | 11,550 | -0.80(-4.27%) |
Jun 29, 2020 | 20.00 | 20.08 | 18.72 | 18.80 | 5,246 | -0.40(-2.08%) |
Jun 26, 2020 | 19.20 | 20.00 | 18.80 | 19.20 | 23,660 | +0.60(+3.24%) |
Jun 25, 2020 | 20.60 | 20.60 | 17.80 | 18.60 | 33,659 | -1.40(-7.00%) |
Jun 24, 2020 | 20.80 | 20.80 | 20.00 | 20.00 | 11,114 | -0.80(-3.85%) |
Jun 23, 2020 | 21.00 | 21.80 | 20.60 | 20.80 | 10,712 | -0.20(-0.95%) |
Jun 22, 2020 | 21.60 | 22.00 | 20.40 | 21.00 | 13,990 | -0.60(-2.78%) |
Jun 19, 2020 | 22.40 | 23.60 | 21.60 | 21.60 | 8,655 | -0.60(-2.70%) |
Jun 18, 2020 | 22.20 | 22.20 | 21.20 | 22.20 | 8,142 | +0.20(+0.91%) |
Jun 17, 2020 | 23.60 | 24.00 | 21.20 | 22.00 | 11,464 | -1.60(-6.78%) |
Jun 16, 2020 | 24.00 | 25.00 | 22.80 | 23.60 | 14,411 | +0.60(+2.61%) |
Jun 15, 2020 | 22.60 | 24.20 | 21.00 | 23.00 | 32,788 | +1.00(+4.55%) |
Jun 12, 2020 | 23.60 | 24.87 | 21.40 | 22.00 | 18,975 | -2.00(-8.33%) |
Jun 11, 2020 | 25.20 | 25.60 | 23.00 | 24.00 | 20,939 | -2.60(-9.77%) |
Jun 10, 2020 | 28.60 | 29.00 | 26.20 | 26.60 | 23,351 | -2.20(-7.64%) |
Jun 09, 2020 | 27.40 | 29.80 | 27.00 | 28.80 | 15,065 | -0.20(-0.69%) |
Jun 08, 2020 | 26.20 | 32.00 | 26.20 | 29.00 | 86,056 | +2.40(+9.02%) |
Jun 05, 2020 | 27.20 | 27.40 | 26.00 | 26.60 | 39,140 | -1.00(-3.62%) |
Jun 04, 2020 | 29.00 | 31.00 | 26.60 | 27.60 | 63,221 | -2.40(-8.00%) |
Jun 03, 2020 | 29.40 | 31.80 | 27.40 | 30.00 | 155,058 | -2.80(-8.54%) |
Jun 02, 2020 | 46.60 | 53.60 | 32.00 | 32.80 | 2,712,014 | +3.80(+13.10%) |
Jun 01, 2020 | 29.00 | 33.00 | 27.80 | 29.00 | 71,501 | +0.20(+0.69%) |
May 29, 2020 | 30.00 | 31.40 | 28.00 | 28.80 | 23,110 | -1.20(-4.00%) |
May 28, 2020 | 27.00 | 35.40 | 25.60 | 30.00 | 99,254 | +3.60(+13.64%) |
May 27, 2020 | 26.80 | 27.00 | 25.00 | 26.40 | 7,611 | +1.00(+3.94%) |
May 26, 2020 | 24.60 | 28.00 | 23.60 | 25.40 | 28,268 | +1.80(+7.63%) |
May 22, 2020 | 24.00 | 24.40 | 22.40 | 23.60 | 5,375 | +0.00(+0.00%) |
May 21, 2020 | 25.40 | 25.40 | 22.00 | 23.60 | 15,622 | -1.20(-4.84%) |
May 20, 2020 | 21.80 | 26.40 | 21.20 | 24.80 | 26,654 | +3.00(+13.76%) |
May 19, 2020 | 21.60 | 22.40 | 20.00 | 21.80 | 23,942 | +1.40(+6.86%) |
May 18, 2020 | 19.20 | 21.00 | 17.00 | 20.40 | 47,399 | +0.81(+4.13%) |
May 15, 2020 | 14.60 | 19.98 | 14.13 | 19.59 | 97,395 | +4.93(+33.63%) |
May 14, 2020 | 15.50 | 15.50 | 13.80 | 14.66 | 7,828 | +0.06(+0.41%) |
May 13, 2020 | 15.40 | 15.40 | 13.40 | 14.60 | 7,716 | +0.60(+4.27%) |
May 12, 2020 | 15.80 | 15.80 | 13.60 | 14.00 | 10,829 | -1.20(-7.88%) |
May 11, 2020 | 15.00 | 16.80 | 14.00 | 15.20 | 10,149 | +1.00(+7.04%) |
May 08, 2020 | 13.80 | 15.00 | 13.40 | 14.20 | 16,020 | +0.60(+4.41%) |
May 07, 2020 | 12.39 | 13.60 | 12.39 | 13.60 | 11,308 | +1.01(+7.99%) |
May 06, 2020 | 12.80 | 13.20 | 12.00 | 12.59 | 8,129 | -0.21(-1.64%) |
May 05, 2020 | 12.84 | 13.00 | 12.51 | 12.80 | 6,348 | -0.20(-1.51%) |
May 04, 2020 | 12.80 | 13.00 | 12.40 | 13.00 | 5,840 | +0.44(+3.52%) |
May 01, 2020 | 12.80 | 13.20 | 12.15 | 12.56 | 4,650 | -0.44(-3.40%) |
Apr 30, 2020 | 12.80 | 13.40 | 12.40 | 13.00 | 12,581 | +0.20(+1.56%) |
Apr 29, 2020 | 12.40 | 13.00 | 12.00 | 12.80 | 8,536 | +0.42(+3.39%) |
Apr 28, 2020 | 12.40 | 12.40 | 11.80 | 12.38 | 8,630 | +0.18(+1.48%) |
Apr 27, 2020 | 12.00 | 12.80 | 11.40 | 12.20 | 7,549 | +0.01(+0.08%) |
Apr 24, 2020 | 11.80 | 12.20 | 11.10 | 12.19 | 10,105 | +0.63(+5.45%) |
Apr 23, 2020 | 11.80 | 11.84 | 10.70 | 11.56 | 7,595 | +0.24(+2.12%) |
Apr 22, 2020 | 10.60 | 11.44 | 10.60 | 11.32 | 6,551 | +0.44(+4.01%) |
Apr 21, 2020 | 11.50 | 11.50 | 10.40 | 10.88 | 13,802 | -0.32(-2.82%) |
Apr 20, 2020 | 11.60 | 12.00 | 11.00 | 11.20 | 14,353 | -0.30(-2.61%) |
Apr 17, 2020 | 12.62 | 12.62 | 11.00 | 11.50 | 19,155 | -0.50(-4.17%) |
Apr 16, 2020 | 13.00 | 13.60 | 11.60 | 12.00 | 19,727 | +0.00(+0.02%) |
Apr 15, 2020 | 11.60 | 13.20 | 11.40 | 12.00 | 34,248 | +0.40(+3.43%) |
Apr 14, 2020 | 11.20 | 12.80 | 11.20 | 11.60 | 17,583 | +0.09(+0.78%) |
Apr 13, 2020 | 11.88 | 11.88 | 10.20 | 11.51 | 20,158 | -0.29(-2.46%) |
Apr 09, 2020 | 12.60 | 13.00 | 11.40 | 11.80 | 17,325 | -0.84(-6.66%) |
Apr 08, 2020 | 13.80 | 13.98 | 11.00 | 12.64 | 38,396 | -1.36(-9.70%) |
Apr 07, 2020 | 13.40 | 15.40 | 12.40 | 14.00 | 70,017 | +1.00(+7.69%) |
Apr 06, 2020 | 11.60 | 13.60 | 10.80 | 13.00 | 21,028 | +1.60(+14.08%) |
Apr 03, 2020 | 10.80 | 11.80 | 10.40 | 11.40 | 1,585 | +0.50(+4.55%) |
Apr 02, 2020 | 11.28 | 12.20 | 10.80 | 10.90 | 3,845 | -0.38(-3.37%) |
Apr 01, 2020 | 11.60 | 11.96 | 11.00 | 11.28 | 2,157 | -0.12(-1.05%) |
Mar 31, 2020 | 11.20 | 12.00 | 10.60 | 11.40 | 4,802 | +0.20(+1.79%) |
Mar 30, 2020 | 12.80 | 12.80 | 11.00 | 11.20 | 7,695 | -0.13(-1.18%) |
Mar 27, 2020 | 11.80 | 12.80 | 11.33 | 11.33 | 8,975 | -0.07(-0.58%) |
Mar 26, 2020 | 11.40 | 13.60 | 11.00 | 11.40 | 18,380 | +0.62(+5.79%) |
Mar 25, 2020 | 10.40 | 11.60 | 10.00 | 10.78 | 22,809 | +0.98(+9.98%) |
Mar 24, 2020 | 10.80 | 10.80 | 9.400 | 9.798 | 6,270 | +0.50(+5.35%) |
Mar 23, 2020 | 10.48 | 10.70 | 9.000 | 9.300 | 2,716 | -0.68(-6.79%) |
Mar 20, 2020 | 10.40 | 11.96 | 9.300 | 9.978 | 7,020 | -0.02(-0.22%) |
Mar 19, 2020 | 10.97 | 10.97 | 9.000 | 10.00 | 3,268 | +0.00(+0.00%) |
Mar 18, 2020 | 9.800 | 12.00 | 9.000 | 10.00 | 3,181 | +0.00(+0.00%) |
Mar 17, 2020 | 11.40 | 12.00 | 9.400 | 10.00 | 12,148 | +1.00(+11.11%) |
Mar 16, 2020 | 12.60 | 12.60 | 9.000 | 9.000 | 7,309 | -3.58(-28.46%) |
Mar 13, 2020 | 15.00 | 15.00 | 12.40 | 12.58 | 6,475 | -0.62(-4.70%) |
Mar 12, 2020 | 20.20 | 20.20 | 5.000 | 13.20 | 15,552 | -7.60(-36.54%) |
Mar 11, 2020 | 20.60 | 22.00 | 20.60 | 20.80 | 4,185 | +0.00(+0.01%) |
Mar 10, 2020 | 21.00 | 22.00 | 20.80 | 20.80 | 2,341 | +0.01(+0.07%) |
Mar 09, 2020 | 22.80 | 22.80 | 20.60 | 20.79 | 5,249 | -1.41(-6.37%) |
Mar 06, 2020 | 22.20 | 22.57 | 22.20 | 22.20 | 2,115 | +0.00(+0.00%) |
Mar 05, 2020 | 22.80 | 22.94 | 22.00 | 22.20 | 2,058 | -0.67(-2.94%) |
Mar 04, 2020 | 23.00 | 23.00 | 22.22 | 22.87 | 409 | +0.47(+2.11%) |
Mar 03, 2020 | 22.60 | 23.60 | 22.20 | 22.40 | 1,365 | -0.62(-2.68%) |
Mar 02, 2020 | 24.00 | 24.40 | 22.20 | 23.02 | 3,313 | -0.58(-2.44%) |
Feb 28, 2020 | 23.40 | 23.60 | 22.00 | 23.59 | 3,800 | +1.19(+5.33%) |
Feb 27, 2020 | 23.00 | 23.40 | 22.00 | 22.40 | 2,996 | -0.60(-2.61%) |
Feb 26, 2020 | 24.20 | 24.40 | 22.60 | 23.00 | 2,499 | -1.41(-5.76%) |
Feb 25, 2020 | 23.60 | 27.60 | 23.60 | 24.41 | 2,861 | +0.01(+0.02%) |
Feb 24, 2020 | 24.40 | 24.60 | 23.60 | 24.40 | 1,421 | +0.20(+0.83%) |
Feb 21, 2020 | 26.60 | 26.71 | 24.00 | 24.20 | 3,780 | -1.50(-5.84%) |
Feb 20, 2020 | 25.40 | 27.52 | 25.40 | 25.70 | 2,138 | +0.14(+0.56%) |
Feb 19, 2020 | 25.40 | 25.80 | 25.20 | 25.56 | 536 | +0.15(+0.61%) |
Feb 18, 2020 | 23.80 | 26.00 | 23.80 | 25.40 | 3,501 | +1.40(+5.83%) |
Feb 14, 2020 | 23.50 | 25.00 | 23.50 | 24.00 | 1,265 | +0.40(+1.70%) |
Feb 13, 2020 | 23.60 | 23.80 | 23.40 | 23.60 | 1,252 | -0.20(-0.84%) |
Feb 12, 2020 | 24.00 | 24.20 | 23.40 | 23.80 | 1,448 | +0.00(+0.00%) |
Feb 11, 2020 | 23.60 | 23.92 | 23.20 | 23.80 | 1,384 | -0.20(-0.83%) |
Feb 10, 2020 | 23.40 | 24.20 | 23.40 | 24.00 | 744 | +0.23(+0.97%) |
Feb 07, 2020 | 25.20 | 25.40 | 23.20 | 23.77 | 2,950 | -1.43(-5.67%) |
Feb 06, 2020 | 25.80 | 25.80 | 23.60 | 25.20 | 3,411 | -0.40(-1.56%) |
Feb 05, 2020 | 26.60 | 26.92 | 25.60 | 25.60 | 1,501 | -1.40(-5.19%) |
Feb 04, 2020 | 27.20 | 27.75 | 26.36 | 27.00 | 654 | +0.20(+0.75%) |
Feb 03, 2020 | 27.40 | 27.40 | 26.00 | 26.80 | 3,409 | +0.00(+0.00%) |
Jan 31, 2020 | 27.40 | 27.40 | 26.60 | 26.80 | 2,775 | -0.40(-1.47%) |
Jan 30, 2020 | 27.00 | 27.40 | 26.60 | 27.20 | 1,365 | -0.03(-0.12%) |
Jan 29, 2020 | 27.17 | 27.80 | 26.80 | 27.23 | 747 | +0.24(+0.87%) |
Jan 28, 2020 | 27.30 | 29.12 | 26.52 | 27.00 | 2,425 | +0.20(+0.74%) |
Jan 27, 2020 | 27.00 | 28.00 | 26.00 | 26.80 | 1,466 | -0.58(-2.12%) |
Jan 24, 2020 | 28.00 | 28.50 | 26.93 | 27.38 | 1,320 | -0.76(-2.71%) |
Jan 23, 2020 | 29.40 | 29.40 | 27.60 | 28.14 | 950 | -0.86(-2.96%) |
Jan 22, 2020 | 28.20 | 31.20 | 28.20 | 29.00 | 7,727 | +1.20(+4.32%) |
Jan 21, 2020 | 26.00 | 27.80 | 25.60 | 27.80 | 3,836 | +2.20(+8.59%) |
Jan 17, 2020 | 25.60 | 26.20 | 25.20 | 25.60 | 500 | -0.40(-1.54%) |
Jan 16, 2020 | 26.40 | 26.40 | 25.74 | 26.00 | 745 | +0.00(+0.00%) |
Jan 15, 2020 | 25.20 | 26.00 | 25.20 | 26.00 | 860 | +0.80(+3.17%) |
Jan 14, 2020 | 26.00 | 26.58 | 24.80 | 25.20 | 3,042 | -0.40(-1.56%) |
Jan 13, 2020 | 29.00 | 29.00 | 25.00 | 25.60 | 9,047 | -2.20(-7.91%) |
Jan 10, 2020 | 26.80 | 29.00 | 26.80 | 27.80 | 1,045 | +0.64(+2.34%) |
Jan 09, 2020 | 27.00 | 28.00 | 25.60 | 27.16 | 1,713 | -0.03(-0.13%) |
Jan 08, 2020 | 27.80 | 27.80 | 26.40 | 27.20 | 1,879 | -0.00(-0.01%) |
Jan 07, 2020 | 27.80 | 30.00 | 25.60 | 27.20 | 4,406 | -1.19(-4.18%) |
Jan 06, 2020 | 28.40 | 28.40 | 27.60 | 28.39 | 1,937 | +0.19(+0.67%) |
Jan 03, 2020 | 27.40 | 29.20 | 27.40 | 28.20 | 980 | -0.10(-0.35%) |
Jan 02, 2020 | 28.40 | 28.60 | 27.60 | 28.30 | 2,665 | +0.10(+0.35%) |
Dec 31, 2019 | 27.60 | 28.40 | 27.60 | 28.20 | 840 | +0.00(+0.00%) |
Dec 30, 2019 | 26.20 | 29.00 | 25.60 | 28.20 | 5,417 | +2.85(+11.23%) |
Dec 27, 2019 | 23.80 | 26.02 | 23.80 | 25.35 | 4,210 | +0.75(+3.06%) |
Dec 26, 2019 | 22.80 | 25.40 | 22.80 | 24.60 | 7,272 | +1.20(+5.13%) |
Dec 24, 2019 | 23.20 | 23.40 | 22.60 | 23.40 | 2,665 | +0.20(+0.86%) |
Dec 23, 2019 | 23.40 | 23.68 | 23.00 | 23.20 | 3,762 | -0.20(-0.85%) |
Dec 20, 2019 | 23.40 | 23.68 | 23.40 | 23.40 | 390 | -0.20(-0.85%) |
Dec 19, 2019 | 23.80 | 24.00 | 23.60 | 23.60 | 476 | -0.40(-1.67%) |
Dec 18, 2019 | 24.00 | 24.60 | 23.60 | 24.00 | 1,302 | +0.00(+0.00%) |
Dec 17, 2019 | 23.20 | 24.00 | 23.20 | 24.00 | 1,188 | +0.40(+1.69%) |
Dec 16, 2019 | 25.00 | 25.00 | 23.20 | 23.60 | 2,215 | -0.76(-3.13%) |
Dec 13, 2019 | 24.25 | 24.40 | 23.80 | 24.36 | 1,775 | -0.20(-0.81%) |
Dec 12, 2019 | 23.78 | 24.80 | 23.78 | 24.56 | 272 | -0.24(-0.97%) |
Dec 11, 2019 | 23.20 | 24.80 | 23.20 | 24.80 | 1,311 | +0.60(+2.48%) |
Dec 10, 2019 | 24.40 | 24.60 | 23.60 | 24.20 | 243 | -0.26(-1.05%) |
Dec 09, 2019 | 24.20 | 24.60 | 23.60 | 24.46 | 1,084 | +0.66(+2.76%) |
Dec 06, 2019 | 23.80 | 24.80 | 23.80 | 23.80 | 415 | -0.40(-1.65%) |
Dec 05, 2019 | 24.40 | 24.40 | 24.00 | 24.20 | 713 | -0.20(-0.82%) |
Dec 04, 2019 | 25.40 | 25.40 | 24.40 | 24.40 | 505 | -0.60(-2.40%) |
Dec 03, 2019 | 25.27 | 25.27 | 24.00 | 25.00 | 1,019 | -0.40(-1.57%) |
Dec 02, 2019 | 25.40 | 25.40 | 24.80 | 25.40 | 1,352 | +0.80(+3.26%) |
Nov 29, 2019 | 24.20 | 25.40 | 24.20 | 24.60 | 1,360 | -0.40(-1.61%) |
Nov 27, 2019 | 24.60 | 25.28 | 23.00 | 25.00 | 500 | +0.60(+2.46%) |
Nov 26, 2019 | 24.60 | 25.56 | 23.34 | 24.40 | 2,624 | +0.00(+0.00%) |
Nov 25, 2019 | 23.20 | 24.60 | 23.00 | 24.40 | 1,338 | +0.00(+0.00%) |
Nov 22, 2019 | 23.00 | 24.60 | 23.00 | 24.40 | 275 | +1.01(+4.31%) |
Nov 21, 2019 | 23.01 | 23.80 | 23.00 | 23.39 | 1,444 | +0.39(+1.70%) |
Nov 20, 2019 | 23.00 | 24.20 | 22.80 | 23.00 | 1,951 | -0.10(-0.42%) |
Nov 19, 2019 | 23.80 | 23.80 | 23.00 | 23.10 | 970 | +0.03(+0.14%) |
Nov 18, 2019 | 23.00 | 23.73 | 23.00 | 23.06 | 671 | +0.06(+0.28%) |
Nov 15, 2019 | 24.20 | 24.20 | 23.00 | 23.00 | 2,430 | +0.00(+0.00%) |
Nov 14, 2019 | 23.00 | 24.00 | 23.00 | 23.00 | 1,831 | +0.00(+0.00%) |
Nov 13, 2019 | 24.60 | 24.80 | 23.00 | 23.00 | 4,764 | -1.60(-6.50%) |
Nov 12, 2019 | 24.60 | 24.80 | 24.40 | 24.60 | 642 | -0.40(-1.60%) |
Nov 11, 2019 | 24.40 | 25.80 | 24.40 | 25.00 | 822 | +0.60(+2.46%) |
Nov 08, 2019 | 25.60 | 26.00 | 24.40 | 24.40 | 1,910 | -1.20(-4.69%) |
Nov 07, 2019 | 25.80 | 25.80 | 25.00 | 25.60 | 730 | +0.20(+0.79%) |
Nov 06, 2019 | 25.40 | 25.80 | 25.00 | 25.40 | 359 | +0.40(+1.60%) |
Nov 05, 2019 | 25.00 | 25.53 | 25.00 | 25.00 | 1,931 | +0.60(+2.46%) |
Nov 04, 2019 | 24.80 | 25.80 | 24.20 | 24.40 | 1,386 | -0.40(-1.61%) |
Nov 01, 2019 | 25.40 | 27.60 | 24.80 | 24.80 | 2,450 | -1.20(-4.62%) |
Oct 31, 2019 | 25.60 | 29.00 | 24.80 | 26.00 | 15,124 | +1.80(+7.44%) |
Oct 30, 2019 | 24.80 | 24.80 | 24.00 | 24.20 | 630 | +0.00(+0.00%) |
Oct 29, 2019 | 24.40 | 25.00 | 24.00 | 24.20 | 444 | +0.40(+1.68%) |
Oct 28, 2019 | 24.40 | 25.00 | 23.80 | 23.80 | 839 | -0.40(-1.65%) |
Oct 25, 2019 | 24.20 | 24.60 | 24.00 | 24.20 | 1,515 | -0.40(-1.63%) |
Oct 24, 2019 | 25.00 | 25.00 | 24.00 | 24.60 | 790 | -0.20(-0.81%) |
Oct 23, 2019 | 24.00 | 25.60 | 24.00 | 24.80 | 1,130 | +0.80(+3.33%) |
Oct 22, 2019 | 24.60 | 24.60 | 23.80 | 24.00 | 869 | -0.32(-1.32%) |
Oct 21, 2019 | 24.60 | 25.80 | 24.20 | 24.32 | 380 | -0.46(-1.85%) |
Oct 18, 2019 | 25.20 | 25.86 | 24.40 | 24.78 | 825 | +0.18(+0.73%) |
Oct 17, 2019 | 25.00 | 26.00 | 24.60 | 24.60 | 2,204 | +0.00(+0.00%) |
Oct 16, 2019 | 24.60 | 25.20 | 24.00 | 24.60 | 2,507 | +0.60(+2.50%) |
Oct 15, 2019 | 24.00 | 24.00 | 23.60 | 24.00 | 516 | +0.20(+0.84%) |
Oct 14, 2019 | 24.00 | 24.00 | 23.60 | 23.80 | 1,517 | +0.00(+0.00%) |
Oct 11, 2019 | 23.80 | 24.00 | 23.60 | 23.80 | 450 | +0.00(+0.00%) |
Oct 10, 2019 | 24.00 | 24.20 | 23.80 | 23.80 | 792 | +0.00(+0.00%) |
Oct 09, 2019 | 24.00 | 24.00 | 23.60 | 23.80 | 1,143 | +0.00(+0.00%) |
Oct 08, 2019 | 24.00 | 24.00 | 23.60 | 23.80 | 452 | +0.00(+0.00%) |
Oct 07, 2019 | 23.80 | 24.40 | 23.80 | 23.80 | 2,478 | -0.20(-0.83%) |
Oct 04, 2019 | 23.80 | 24.20 | 23.80 | 24.00 | 420 | -0.20(-0.83%) |
Oct 03, 2019 | 24.20 | 24.32 | 23.60 | 24.20 | 994 | +0.40(+1.68%) |
Oct 02, 2019 | 24.00 | 24.40 | 22.80 | 23.80 | 3,019 | +0.00(+0.00%) |
Oct 01, 2019 | 24.48 | 24.57 | 23.80 | 23.80 | 2,292 | -0.20(-0.83%) |
Sep 30, 2019 | 24.00 | 24.00 | 23.60 | 24.00 | 970 | +0.20(+0.84%) |
Sep 27, 2019 | 24.00 | 24.80 | 23.60 | 23.80 | 1,250 | -0.20(-0.83%) |
Sep 26, 2019 | 23.80 | 24.20 | 23.80 | 24.00 | 1,422 | +0.20(+0.84%) |
Sep 25, 2019 | 25.40 | 25.80 | 23.60 | 23.80 | 1,557 | -1.40(-5.56%) |
Sep 24, 2019 | 26.00 | 26.64 | 25.16 | 25.20 | 1,201 | -0.80(-3.08%) |
Sep 23, 2019 | 26.80 | 27.80 | 26.00 | 26.00 | 154 | -0.80(-2.99%) |
Sep 20, 2019 | 27.65 | 27.65 | 26.00 | 26.80 | 740 | +0.40(+1.52%) |
Sep 19, 2019 | 25.80 | 27.40 | 25.70 | 26.40 | 669 | +0.40(+1.54%) |
Sep 18, 2019 | 26.60 | 27.40 | 25.60 | 26.00 | 2,544 | -1.00(-3.70%) |
Sep 17, 2019 | 28.20 | 28.40 | 26.80 | 27.00 | 2,408 | -1.60(-5.59%) |
Sep 16, 2019 | 27.40 | 29.60 | 27.40 | 28.60 | 2,848 | +1.40(+5.15%) |
Sep 13, 2019 | 27.40 | 29.00 | 27.20 | 27.20 | 4,315 | -0.20(-0.73%) |
Sep 12, 2019 | 26.80 | 28.00 | 26.40 | 27.40 | 1,857 | +0.80(+3.01%) |
Sep 11, 2019 | 26.60 | 27.60 | 26.20 | 26.60 | 944 | +0.20(+0.74%) |
Sep 10, 2019 | 26.83 | 27.00 | 26.40 | 26.40 | 1,407 | +0.00(+0.02%) |
Sep 09, 2019 | 26.40 | 27.00 | 25.60 | 26.40 | 2,915 | +0.00(+0.00%) |
Sep 06, 2019 | 26.00 | 26.40 | 25.42 | 26.40 | 2,350 | +1.00(+3.94%) |
Sep 05, 2019 | 25.86 | 26.40 | 25.20 | 25.40 | 3,518 | -0.60(-2.31%) |
Sep 04, 2019 | 25.00 | 27.40 | 24.60 | 26.00 | 6,880 | +1.20(+4.84%) |
Sep 03, 2019 | 24.40 | 25.00 | 24.40 | 24.80 | 982 | +0.60(+2.48%) |
Aug 30, 2019 | 24.40 | 24.80 | 24.20 | 24.20 | 1,865 | -0.20(-0.82%) |
Aug 29, 2019 | 24.40 | 25.40 | 24.20 | 24.40 | 1,452 | -0.20(-0.81%) |
Aug 28, 2019 | 24.40 | 24.64 | 24.00 | 24.60 | 1,561 | +0.40(+1.65%) |
Aug 27, 2019 | 25.12 | 25.64 | 24.00 | 24.20 | 4,693 | -1.40(-5.47%) |
Aug 26, 2019 | 24.60 | 26.40 | 24.60 | 25.60 | 7,001 | +0.60(+2.40%) |
Aug 23, 2019 | 24.40 | 30.80 | 23.80 | 25.00 | 70,185 | +1.40(+5.94%) |
Aug 22, 2019 | 23.40 | 24.19 | 23.40 | 23.60 | 925 | +0.20(+0.85%) |
Aug 21, 2019 | 23.00 | 23.80 | 22.80 | 23.40 | 840 | -0.01(-0.06%) |
Aug 20, 2019 | 22.40 | 23.80 | 22.40 | 23.41 | 1,153 | +0.81(+3.60%) |
Aug 19, 2019 | 22.80 | 24.00 | 22.50 | 22.60 | 2,043 | -0.60(-2.59%) |
Aug 16, 2019 | 23.00 | 24.00 | 22.00 | 23.20 | 3,255 | +0.40(+1.75%) |
Aug 15, 2019 | 23.60 | 24.00 | 22.80 | 22.80 | 4,035 | -1.00(-4.20%) |
Aug 14, 2019 | 25.20 | 25.20 | 23.60 | 23.80 | 2,966 | -1.00(-4.03%) |
Aug 13, 2019 | 24.40 | 25.40 | 24.06 | 24.80 | 1,327 | +0.60(+2.48%) |
Aug 12, 2019 | 25.00 | 25.40 | 24.00 | 24.20 | 1,784 | -1.20(-4.72%) |
Aug 09, 2019 | 24.00 | 25.60 | 24.00 | 25.40 | 1,680 | +1.40(+5.83%) |
Aug 08, 2019 | 25.00 | 25.40 | 23.00 | 24.00 | 2,785 | -1.00(-4.00%) |
Aug 07, 2019 | 25.00 | 25.92 | 24.20 | 25.00 | 2,344 | -0.60(-2.34%) |
Aug 06, 2019 | 26.00 | 26.20 | 23.60 | 25.60 | 7,645 | -0.20(-0.78%) |
Aug 05, 2019 | 25.20 | 25.80 | 25.00 | 25.80 | 2,442 | +0.60(+2.38%) |
Aug 02, 2019 | 25.20 | 26.00 | 25.00 | 25.20 | 1,860 | +0.00(+0.00%) |
Aug 01, 2019 | 26.36 | 26.40 | 25.06 | 25.20 | 3,126 | -1.00(-3.82%) |
Jul 31, 2019 | 26.40 | 27.20 | 25.40 | 26.20 | 2,023 | +0.00(+0.00%) |
Jul 30, 2019 | 26.40 | 27.40 | 26.20 | 26.20 | 1,966 | -0.60(-2.24%) |
Jul 29, 2019 | 26.20 | 27.60 | 25.60 | 26.80 | 2,755 | +0.40(+1.52%) |
Jul 26, 2019 | 26.60 | 26.92 | 25.60 | 26.40 | 1,975 | -0.20(-0.75%) |
Jul 25, 2019 | 26.80 | 27.01 | 26.10 | 26.60 | 2,369 | -0.40(-1.48%) |
Jul 24, 2019 | 27.60 | 27.83 | 26.60 | 27.00 | 4,234 | -0.80(-2.88%) |
Jul 23, 2019 | 27.00 | 29.00 | 27.00 | 27.80 | 1,855 | +0.60(+2.21%) |
Jul 22, 2019 | 27.40 | 29.00 | 27.00 | 27.20 | 2,194 | -0.80(-2.86%) |
Jul 19, 2019 | 29.60 | 30.00 | 27.40 | 28.00 | 5,510 | -1.60(-5.41%) |
Jul 18, 2019 | 31.00 | 31.00 | 28.36 | 29.60 | 3,596 | -1.40(-4.52%) |
Jul 17, 2019 | 29.00 | 33.60 | 28.20 | 31.00 | 20,246 | +2.20(+7.64%) |
Jul 16, 2019 | 28.40 | 29.20 | 28.40 | 28.80 | 3,115 | +0.40(+1.41%) |
Jul 15, 2019 | 28.20 | 29.40 | 28.00 | 28.40 | 3,857 | +0.60(+2.16%) |
Jul 12, 2019 | 28.81 | 29.55 | 27.00 | 27.80 | 1,610 | -0.60(-2.11%) |
Jul 11, 2019 | 28.40 | 29.60 | 28.40 | 28.40 | 4,489 | +0.00(+0.00%) |
Jul 10, 2019 | 27.00 | 29.00 | 27.00 | 28.40 | 7,236 | +1.40(+5.19%) |
Jul 09, 2019 | 27.40 | 28.00 | 26.80 | 27.00 | 1,377 | -0.60(-2.17%) |
Jul 08, 2019 | 27.00 | 28.80 | 27.00 | 27.60 | 2,283 | +0.20(+0.73%) |
Jul 05, 2019 | 27.00 | 28.10 | 27.00 | 27.40 | 1,115 | +0.30(+1.11%) |
Jul 03, 2019 | 27.00 | 27.40 | 27.00 | 27.10 | 555 | +0.10(+0.37%) |
Jul 02, 2019 | 27.40 | 28.48 | 27.00 | 27.00 | 1,661 | -1.00(-3.57%) |