Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.63 | 12.37 | 11.62 | 11.88 | 28,340 | -0.49(-3.96%) |
Jul 30, 2020 | 12.00 | 12.45 | 11.93 | 12.38 | 27,214 | +0.21(+1.73%) |
Jul 29, 2020 | 12.15 | 12.30 | 12.00 | 12.16 | 20,193 | +0.01(+0.12%) |
Jul 28, 2020 | 11.85 | 12.45 | 11.85 | 12.15 | 37,053 | +0.21(+1.77%) |
Jul 27, 2020 | 11.78 | 12.30 | 11.78 | 11.94 | 53,864 | -0.38(-3.07%) |
Jul 24, 2020 | 12.01 | 12.67 | 12.00 | 12.32 | 51,880 | +0.10(+0.82%) |
Jul 23, 2020 | 11.75 | 12.45 | 11.70 | 12.22 | 89,894 | +0.40(+3.38%) |
Jul 22, 2020 | 11.64 | 11.97 | 11.55 | 11.82 | 39,044 | +0.12(+1.00%) |
Jul 21, 2020 | 11.56 | 12.00 | 11.40 | 11.70 | 60,666 | -0.08(-0.64%) |
Jul 20, 2020 | 12.00 | 12.30 | 11.51 | 11.78 | 50,836 | -0.07(-0.60%) |
Jul 17, 2020 | 12.00 | 12.00 | 11.51 | 11.85 | 57,353 | -0.13(-1.06%) |
Jul 16, 2020 | 11.74 | 12.06 | 11.55 | 11.97 | 47,933 | +0.40(+3.45%) |
Jul 15, 2020 | 11.41 | 11.93 | 11.40 | 11.57 | 32,100 | +0.23(+2.00%) |
Jul 14, 2020 | 11.40 | 11.55 | 11.25 | 11.35 | 21,456 | +0.03(+0.30%) |
Jul 13, 2020 | 11.25 | 11.78 | 11.25 | 11.31 | 41,203 | -0.02(-0.21%) |
Jul 10, 2020 | 11.62 | 11.77 | 11.29 | 11.34 | 70,026 | -0.36(-3.10%) |
Jul 09, 2020 | 11.70 | 12.45 | 11.55 | 11.70 | 124,755 | +0.00(+0.00%) |
Jul 08, 2020 | 11.70 | 12.00 | 11.43 | 11.70 | 31,616 | +0.09(+0.75%) |
Jul 07, 2020 | 11.40 | 12.00 | 11.40 | 11.61 | 53,982 | +0.04(+0.38%) |
Jul 06, 2020 | 11.25 | 11.70 | 11.03 | 11.57 | 63,201 | +0.51(+4.63%) |
Jul 02, 2020 | 11.25 | 11.55 | 11.03 | 11.06 | 54,533 | -0.24(-2.11%) |
Jul 01, 2020 | 11.55 | 12.00 | 10.95 | 11.30 | 73,092 | -0.10(-0.91%) |
Jun 30, 2020 | 11.85 | 12.15 | 11.40 | 11.40 | 58,275 | -0.22(-1.94%) |
Jun 29, 2020 | 11.70 | 11.93 | 11.21 | 11.62 | 72,275 | +0.41(+3.62%) |
Jun 26, 2020 | 10.95 | 11.85 | 10.66 | 11.22 | 766,513 | +0.00(+0.00%) |
Jun 25, 2020 | 11.55 | 11.68 | 10.62 | 11.22 | 133,621 | -0.31(-2.68%) |
Jun 24, 2020 | 11.93 | 11.99 | 11.25 | 11.53 | 102,943 | -0.40(-3.33%) |
Jun 23, 2020 | 11.89 | 12.91 | 11.75 | 11.93 | 163,830 | +0.10(+0.86%) |
Jun 22, 2020 | 12.14 | 12.30 | 11.70 | 11.82 | 121,680 | -0.33(-2.69%) |
Jun 19, 2020 | 12.07 | 12.44 | 12.07 | 12.15 | 95,740 | -0.00(-0.04%) |
Jun 18, 2020 | 12.83 | 12.90 | 12.00 | 12.15 | 111,309 | -0.67(-5.24%) |
Jun 17, 2020 | 13.50 | 13.77 | 12.83 | 12.83 | 41,855 | -0.53(-3.98%) |
Jun 16, 2020 | 12.90 | 13.44 | 12.60 | 13.36 | 55,890 | +0.61(+4.76%) |
Jun 15, 2020 | 13.05 | 13.05 | 12.00 | 12.75 | 107,563 | -0.57(-4.31%) |
Jun 12, 2020 | 13.35 | 13.39 | 12.90 | 13.32 | 49,866 | +0.27(+2.09%) |
Jun 11, 2020 | 13.05 | 13.80 | 12.77 | 13.05 | 72,590 | -1.18(-8.31%) |
Jun 10, 2020 | 14.70 | 14.70 | 13.80 | 14.23 | 49,710 | -0.46(-3.16%) |
Jun 09, 2020 | 14.85 | 15.00 | 12.90 | 14.70 | 85,490 | +0.30(+2.12%) |
Jun 08, 2020 | 12.30 | 15.60 | 12.18 | 14.40 | 299,123 | +2.54(+21.39%) |
Jun 05, 2020 | 12.30 | 12.44 | 11.78 | 11.86 | 104,800 | -0.14(-1.18%) |
Jun 04, 2020 | 12.30 | 12.30 | 12.00 | 12.00 | 49,035 | +0.09(+0.76%) |
Jun 03, 2020 | 11.95 | 12.30 | 11.85 | 11.91 | 57,519 | +0.01(+0.11%) |
Jun 02, 2020 | 12.00 | 12.15 | 11.70 | 11.90 | 48,942 | +0.20(+1.68%) |
Jun 01, 2020 | 12.00 | 12.22 | 11.70 | 11.70 | 54,033 | -0.72(-5.83%) |
May 29, 2020 | 12.07 | 12.44 | 11.67 | 12.42 | 70,446 | +0.32(+2.64%) |
May 28, 2020 | 12.50 | 12.60 | 12.11 | 12.11 | 40,973 | -0.40(-3.17%) |
May 27, 2020 | 12.82 | 12.90 | 12.21 | 12.50 | 38,998 | -0.27(-2.08%) |
May 26, 2020 | 13.20 | 13.20 | 12.55 | 12.77 | 39,999 | +0.08(+0.63%) |
May 22, 2020 | 12.00 | 13.35 | 11.85 | 12.69 | 132,166 | +0.82(+6.94%) |
May 21, 2020 | 12.11 | 12.15 | 11.70 | 11.86 | 38,106 | -0.05(-0.39%) |
May 20, 2020 | 11.70 | 12.19 | 11.70 | 11.91 | 37,042 | -0.09(-0.75%) |
May 19, 2020 | 11.85 | 12.45 | 11.85 | 12.00 | 49,397 | -0.06(-0.49%) |
May 18, 2020 | 12.00 | 12.42 | 11.70 | 12.06 | 50,677 | +0.66(+5.79%) |
May 15, 2020 | 11.45 | 11.70 | 11.10 | 11.40 | 36,500 | +0.45(+4.10%) |
May 14, 2020 | 11.10 | 11.25 | 10.56 | 10.95 | 41,297 | -0.27(-2.38%) |
May 13, 2020 | 11.55 | 11.67 | 10.99 | 11.22 | 47,951 | -0.36(-3.08%) |
May 12, 2020 | 11.85 | 12.10 | 11.55 | 11.57 | 51,678 | -0.43(-3.60%) |
May 11, 2020 | 12.26 | 12.44 | 12.00 | 12.01 | 35,767 | -0.39(-3.11%) |
May 08, 2020 | 12.35 | 12.39 | 11.70 | 12.39 | 43,346 | +0.39(+3.26%) |
May 07, 2020 | 12.60 | 12.75 | 10.50 | 12.00 | 100,654 | -0.86(-6.68%) |
May 06, 2020 | 12.85 | 13.00 | 12.46 | 12.86 | 40,760 | +0.31(+2.46%) |
May 05, 2020 | 13.50 | 13.50 | 12.50 | 12.55 | 45,168 | -0.65(-4.93%) |
May 04, 2020 | 12.30 | 13.39 | 12.21 | 13.20 | 44,600 | +0.95(+7.79%) |
May 01, 2020 | 14.85 | 14.85 | 12.00 | 12.25 | 158,393 | -1.86(-13.16%) |
Apr 30, 2020 | 14.40 | 14.92 | 13.57 | 14.10 | 117,086 | -0.43(-2.96%) |
Apr 29, 2020 | 14.68 | 15.15 | 14.10 | 14.53 | 59,045 | +0.13(+0.93%) |
Apr 28, 2020 | 16.20 | 16.20 | 13.65 | 14.40 | 79,693 | -1.05(-6.80%) |
Apr 27, 2020 | 14.40 | 15.75 | 13.80 | 15.45 | 151,477 | +2.16(+16.21%) |
Apr 24, 2020 | 11.55 | 14.70 | 11.55 | 13.29 | 246,473 | +1.74(+15.10%) |
Apr 23, 2020 | 11.03 | 11.55 | 10.86 | 11.55 | 57,348 | +0.39(+3.47%) |
Apr 22, 2020 | 10.35 | 11.26 | 10.35 | 11.16 | 73,326 | +0.60(+5.67%) |
Apr 21, 2020 | 10.59 | 10.82 | 10.16 | 10.56 | 50,081 | -0.05(-0.51%) |
Apr 20, 2020 | 10.80 | 11.25 | 10.58 | 10.62 | 51,907 | -0.32(-2.91%) |
Apr 17, 2020 | 10.50 | 11.25 | 10.35 | 10.94 | 74,960 | +0.74(+7.22%) |
Apr 16, 2020 | 10.95 | 10.95 | 10.20 | 10.20 | 58,754 | -0.72(-6.62%) |
Apr 15, 2020 | 11.12 | 11.25 | 10.51 | 10.92 | 34,364 | +0.12(+1.14%) |
Apr 14, 2020 | 11.25 | 11.70 | 10.65 | 10.80 | 51,872 | -0.31(-2.82%) |
Apr 13, 2020 | 10.65 | 11.86 | 10.35 | 11.11 | 132,195 | +0.51(+4.77%) |
Apr 09, 2020 | 10.05 | 11.10 | 10.05 | 10.61 | 82,220 | +0.14(+1.38%) |
Apr 08, 2020 | 10.20 | 10.50 | 9.922 | 10.46 | 54,166 | +0.25(+2.48%) |
Apr 07, 2020 | 10.35 | 10.72 | 10.13 | 10.21 | 43,983 | -0.14(-1.35%) |
Apr 06, 2020 | 9.900 | 10.61 | 9.600 | 10.35 | 70,033 | +0.36(+3.62%) |
Apr 03, 2020 | 10.14 | 10.35 | 9.902 | 9.989 | 44,960 | -0.21(-2.07%) |
Apr 02, 2020 | 10.20 | 10.81 | 9.916 | 10.20 | 56,814 | -0.00(-0.01%) |
Apr 01, 2020 | 10.80 | 10.80 | 10.15 | 10.20 | 57,840 | -1.05(-9.32%) |
Mar 31, 2020 | 10.95 | 11.25 | 10.50 | 11.25 | 56,059 | +0.30(+2.74%) |
Mar 30, 2020 | 11.10 | 11.55 | 10.52 | 10.95 | 55,533 | -0.14(-1.23%) |
Mar 27, 2020 | 11.31 | 11.85 | 10.63 | 11.09 | 47,760 | -0.41(-3.55%) |
Mar 26, 2020 | 11.46 | 12.00 | 10.88 | 11.49 | 58,971 | -0.21(-1.76%) |
Mar 25, 2020 | 10.65 | 12.30 | 10.27 | 11.70 | 96,647 | +0.90(+8.33%) |
Mar 24, 2020 | 10.20 | 10.80 | 10.08 | 10.80 | 75,330 | +0.77(+7.70%) |
Mar 23, 2020 | 9.900 | 10.80 | 9.750 | 10.03 | 85,222 | -0.32(-3.12%) |
Mar 20, 2020 | 10.65 | 11.10 | 10.35 | 10.35 | 80,173 | -0.15(-1.43%) |
Mar 19, 2020 | 9.450 | 10.50 | 9.450 | 10.50 | 94,187 | +0.97(+10.22%) |
Mar 18, 2020 | 10.80 | 11.40 | 9.450 | 9.527 | 106,595 | -2.17(-18.58%) |
Mar 17, 2020 | 9.900 | 12.00 | 9.750 | 11.70 | 111,921 | +1.65(+16.42%) |
Mar 16, 2020 | 9.150 | 10.50 | 9.150 | 10.05 | 82,489 | -0.78(-7.16%) |
Mar 13, 2020 | 10.80 | 10.99 | 10.20 | 10.83 | 164,126 | +0.30(+2.81%) |
Mar 12, 2020 | 10.37 | 11.10 | 9.000 | 10.53 | 138,061 | -1.02(-8.83%) |
Mar 11, 2020 | 12.00 | 12.00 | 11.25 | 11.55 | 65,083 | -0.75(-6.10%) |
Mar 10, 2020 | 12.05 | 12.30 | 11.55 | 12.30 | 58,569 | +0.64(+5.45%) |
Mar 09, 2020 | 11.84 | 12.38 | 11.25 | 11.66 | 89,335 | -0.64(-5.17%) |
Mar 06, 2020 | 12.00 | 12.60 | 11.71 | 12.30 | 68,053 | +0.00(+0.00%) |
Mar 05, 2020 | 12.45 | 13.35 | 11.85 | 12.30 | 114,844 | -0.45(-3.53%) |
Mar 04, 2020 | 12.60 | 13.20 | 12.00 | 12.75 | 87,691 | +1.04(+8.89%) |
Mar 03, 2020 | 12.90 | 12.90 | 11.55 | 11.71 | 78,550 | -0.63(-5.12%) |
Mar 02, 2020 | 11.25 | 12.59 | 11.22 | 12.34 | 70,757 | +1.24(+11.18%) |
Feb 28, 2020 | 12.45 | 12.74 | 11.10 | 11.10 | 150,106 | -1.35(-10.84%) |
Feb 27, 2020 | 13.20 | 13.35 | 12.00 | 12.45 | 195,358 | -1.20(-8.79%) |
Feb 26, 2020 | 13.80 | 13.95 | 13.50 | 13.65 | 87,328 | -0.27(-1.93%) |
Feb 25, 2020 | 14.18 | 14.25 | 13.65 | 13.92 | 75,649 | -0.33(-2.33%) |
Feb 24, 2020 | 14.10 | 14.40 | 13.80 | 14.25 | 66,111 | -0.22(-1.53%) |
Feb 21, 2020 | 14.70 | 14.70 | 14.10 | 14.47 | 60,653 | -0.08(-0.54%) |
Feb 20, 2020 | 14.70 | 14.70 | 13.95 | 14.55 | 118,073 | -0.15(-1.02%) |
Feb 19, 2020 | 15.90 | 15.90 | 14.70 | 14.70 | 139,706 | -0.75(-4.85%) |
Feb 18, 2020 | 15.75 | 16.20 | 15.45 | 15.45 | 108,935 | -1.35(-8.04%) |
Feb 14, 2020 | 17.10 | 17.10 | 12.60 | 16.80 | 891,826 | +0.00(+0.00%) |
Feb 13, 2020 | 17.70 | 17.70 | 15.45 | 16.80 | 297,076 | +0.45(+2.75%) |
Feb 12, 2020 | 15.30 | 18.00 | 14.55 | 16.35 | 473,985 | +1.20(+7.92%) |
Feb 11, 2020 | 13.80 | 15.75 | 13.35 | 15.15 | 288,844 | +1.50(+10.99%) |
Feb 10, 2020 | 13.65 | 14.03 | 13.57 | 13.65 | 81,370 | -0.15(-1.09%) |
Feb 07, 2020 | 13.80 | 13.95 | 12.90 | 13.80 | 113,273 | -0.18(-1.27%) |
Feb 06, 2020 | 14.26 | 14.38 | 13.80 | 13.98 | 65,753 | -0.32(-2.25%) |
Feb 05, 2020 | 14.55 | 14.62 | 13.88 | 14.30 | 96,224 | -0.40(-2.73%) |
Feb 04, 2020 | 14.55 | 15.00 | 14.25 | 14.70 | 122,055 | +0.22(+1.49%) |
Feb 03, 2020 | 14.17 | 14.73 | 13.80 | 14.48 | 85,350 | +0.58(+4.19%) |
Jan 31, 2020 | 14.67 | 14.85 | 13.80 | 13.90 | 93,533 | -0.83(-5.64%) |
Jan 30, 2020 | 14.85 | 15.00 | 14.40 | 14.73 | 63,600 | -0.01(-0.07%) |
Jan 29, 2020 | 15.30 | 15.30 | 14.40 | 14.74 | 103,744 | -0.56(-3.64%) |
Jan 28, 2020 | 15.60 | 15.90 | 15.15 | 15.30 | 88,286 | -0.45(-2.86%) |
Jan 27, 2020 | 15.15 | 16.05 | 15.15 | 15.75 | 65,778 | -0.15(-0.94%) |
Jan 24, 2020 | 16.05 | 16.05 | 15.60 | 15.90 | 72,993 | -0.15(-0.93%) |
Jan 23, 2020 | 15.75 | 16.35 | 15.15 | 16.05 | 83,200 | +0.15(+0.94%) |
Jan 22, 2020 | 16.50 | 16.50 | 15.30 | 15.90 | 136,913 | -0.45(-2.75%) |
Jan 21, 2020 | 16.65 | 17.25 | 16.35 | 16.35 | 115,019 | -0.75(-4.39%) |
Jan 17, 2020 | 17.25 | 17.25 | 16.50 | 17.10 | 113,220 | +0.00(+0.00%) |
Jan 16, 2020 | 15.30 | 17.40 | 15.30 | 17.10 | 363,021 | +1.65(+10.68%) |
Jan 15, 2020 | 15.30 | 15.45 | 14.85 | 15.45 | 125,467 | +0.60(+4.04%) |
Jan 14, 2020 | 14.85 | 15.90 | 14.25 | 14.85 | 189,592 | +0.00(+0.00%) |
Jan 13, 2020 | 15.30 | 15.30 | 14.25 | 14.85 | 150,780 | -0.30(-1.98%) |
Jan 10, 2020 | 16.35 | 16.35 | 15.00 | 15.15 | 132,700 | -1.05(-6.48%) |
Jan 09, 2020 | 16.05 | 16.35 | 15.75 | 16.20 | 101,434 | +0.15(+0.93%) |
Jan 08, 2020 | 16.50 | 16.50 | 15.75 | 16.05 | 89,158 | -0.30(-1.83%) |
Jan 07, 2020 | 16.65 | 16.65 | 16.35 | 16.35 | 51,575 | -0.15(-0.91%) |
Jan 06, 2020 | 16.35 | 16.80 | 16.05 | 16.50 | 88,287 | +0.15(+0.92%) |
Jan 03, 2020 | 16.95 | 16.95 | 16.20 | 16.35 | 122,686 | -0.75(-4.39%) |
Jan 02, 2020 | 16.95 | 17.55 | 16.50 | 17.10 | 231,019 | +0.60(+3.64%) |
Dec 31, 2019 | 16.50 | 17.10 | 16.20 | 16.50 | 127,913 | +0.00(+0.00%) |
Dec 30, 2019 | 16.65 | 16.95 | 15.90 | 16.50 | 173,178 | -0.60(-3.51%) |
Dec 27, 2019 | 17.25 | 18.00 | 16.80 | 17.10 | 185,766 | +0.30(+1.79%) |
Dec 26, 2019 | 16.35 | 19.35 | 16.05 | 16.80 | 512,108 | +0.45(+2.75%) |
Dec 24, 2019 | 15.60 | 16.65 | 15.45 | 16.35 | 170,333 | +1.35(+9.00%) |
Dec 23, 2019 | 15.00 | 15.30 | 14.10 | 15.00 | 136,619 | +0.00(+0.00%) |
Dec 20, 2019 | 15.30 | 15.45 | 14.55 | 15.00 | 73,040 | -0.45(-2.91%) |
Dec 19, 2019 | 15.45 | 15.75 | 13.65 | 15.45 | 144,340 | +0.15(+0.98%) |
Dec 18, 2019 | 17.25 | 18.15 | 14.85 | 15.30 | 414,399 | -0.60(-3.77%) |
Dec 17, 2019 | 12.30 | 18.15 | 12.30 | 15.90 | 703,365 | +3.53(+28.48%) |
Dec 16, 2019 | 12.90 | 13.05 | 12.00 | 12.38 | 163,858 | -1.75(-12.39%) |
Dec 13, 2019 | 13.43 | 14.40 | 13.33 | 14.13 | 71,106 | +0.70(+5.21%) |
Dec 12, 2019 | 12.75 | 13.59 | 12.75 | 13.43 | 84,584 | -0.26(-1.91%) |
Dec 11, 2019 | 13.65 | 13.76 | 13.03 | 13.69 | 70,388 | -0.05(-0.38%) |
Dec 10, 2019 | 14.25 | 14.28 | 13.50 | 13.74 | 93,979 | -0.51(-3.58%) |
Dec 09, 2019 | 14.85 | 15.15 | 14.25 | 14.25 | 59,429 | -0.49(-3.31%) |
Dec 06, 2019 | 15.00 | 15.45 | 14.55 | 14.74 | 63,133 | -0.26(-1.75%) |
Dec 05, 2019 | 15.75 | 15.75 | 15.00 | 15.00 | 49,464 | -0.30(-1.96%) |
Dec 04, 2019 | 15.15 | 18.30 | 15.00 | 15.30 | 111,602 | +0.30(+2.00%) |
Dec 03, 2019 | 15.15 | 15.45 | 14.85 | 15.00 | 52,834 | -0.45(-2.91%) |
Dec 02, 2019 | 15.30 | 15.60 | 15.00 | 15.45 | 41,512 | +0.00(+0.00%) |
Nov 29, 2019 | 15.75 | 15.90 | 14.93 | 15.45 | 37,453 | -0.30(-1.90%) |
Nov 27, 2019 | 14.57 | 15.90 | 14.21 | 15.75 | 101,613 | +0.45(+2.94%) |
Nov 26, 2019 | 14.70 | 15.30 | 13.65 | 15.30 | 159,457 | +0.00(+0.00%) |
Nov 25, 2019 | 15.30 | 16.50 | 14.70 | 15.30 | 116,169 | -1.20(-7.27%) |
Nov 22, 2019 | 17.70 | 18.25 | 15.90 | 16.50 | 142,373 | -1.20(-6.78%) |
Nov 21, 2019 | 13.80 | 18.75 | 13.65 | 17.70 | 557,594 | +5.25(+42.17%) |
Nov 20, 2019 | 22.35 | 22.50 | 10.50 | 12.45 | 851,701 | -9.30(-42.76%) |
Nov 19, 2019 | 20.85 | 22.35 | 20.85 | 21.75 | 95,458 | +0.90(+4.32%) |
Nov 18, 2019 | 21.30 | 21.45 | 19.80 | 20.85 | 92,993 | -0.60(-2.80%) |
Nov 15, 2019 | 22.20 | 22.35 | 21.30 | 21.45 | 52,080 | -0.75(-3.38%) |
Nov 14, 2019 | 21.75 | 22.65 | 21.30 | 22.20 | 90,220 | +0.00(+0.00%) |
Nov 13, 2019 | 22.65 | 23.25 | 21.60 | 22.20 | 90,698 | -0.15(-0.67%) |
Nov 12, 2019 | 23.25 | 23.70 | 22.35 | 22.35 | 80,245 | -1.20(-5.10%) |
Nov 11, 2019 | 24.00 | 24.45 | 23.40 | 23.55 | 66,415 | -0.45(-1.87%) |
Nov 08, 2019 | 23.85 | 25.50 | 22.05 | 24.00 | 290,520 | +0.30(+1.27%) |
Nov 07, 2019 | 25.35 | 25.50 | 23.40 | 23.70 | 106,172 | -1.20(-4.82%) |
Nov 06, 2019 | 26.55 | 26.85 | 24.30 | 24.90 | 77,754 | -1.65(-6.21%) |
Nov 05, 2019 | 27.60 | 27.60 | 26.25 | 26.55 | 65,696 | -0.75(-2.75%) |
Nov 04, 2019 | 26.25 | 27.45 | 26.25 | 27.30 | 46,195 | +1.05(+4.00%) |
Nov 01, 2019 | 28.05 | 28.35 | 25.95 | 26.25 | 119,026 | -2.10(-7.41%) |
Oct 31, 2019 | 28.20 | 29.10 | 27.60 | 28.35 | 41,979 | +0.15(+0.53%) |
Oct 30, 2019 | 28.05 | 29.10 | 27.60 | 28.20 | 67,971 | +0.15(+0.53%) |
Oct 29, 2019 | 30.45 | 30.75 | 27.75 | 28.05 | 139,324 | -2.40(-7.88%) |
Oct 28, 2019 | 31.65 | 33.15 | 30.00 | 30.45 | 82,357 | -1.35(-4.25%) |
Oct 25, 2019 | 33.45 | 33.75 | 31.05 | 31.80 | 93,820 | -1.65(-4.93%) |
Oct 24, 2019 | 33.75 | 33.75 | 32.70 | 33.45 | 28,628 | -0.15(-0.45%) |
Oct 23, 2019 | 32.70 | 33.90 | 32.20 | 33.60 | 47,551 | +1.05(+3.23%) |
Oct 22, 2019 | 32.25 | 32.85 | 31.65 | 32.55 | 30,639 | +0.45(+1.40%) |
Oct 21, 2019 | 30.90 | 33.00 | 30.90 | 32.10 | 54,105 | +1.20(+3.88%) |
Oct 18, 2019 | 29.70 | 31.12 | 29.70 | 30.90 | 48,966 | +0.90(+3.00%) |
Oct 17, 2019 | 30.00 | 30.60 | 29.70 | 30.00 | 32,125 | +0.15(+0.50%) |
Oct 16, 2019 | 30.30 | 30.90 | 29.85 | 29.85 | 48,656 | -0.60(-1.97%) |
Oct 15, 2019 | 29.85 | 30.60 | 29.40 | 30.45 | 40,394 | +0.60(+2.01%) |
Oct 14, 2019 | 30.60 | 30.60 | 29.48 | 29.85 | 31,128 | -0.75(-2.45%) |
Oct 11, 2019 | 31.35 | 32.55 | 30.60 | 30.60 | 47,993 | -0.30(-0.97%) |
Oct 10, 2019 | 31.50 | 32.22 | 30.90 | 30.90 | 48,357 | -0.90(-2.83%) |
Oct 09, 2019 | 31.35 | 31.95 | 30.90 | 31.80 | 57,074 | +0.60(+1.92%) |
Oct 08, 2019 | 31.50 | 32.55 | 30.90 | 31.20 | 54,760 | -0.60(-1.89%) |
Oct 07, 2019 | 32.70 | 33.30 | 31.35 | 31.80 | 57,075 | -1.05(-3.20%) |
Oct 04, 2019 | 30.90 | 33.30 | 30.90 | 32.85 | 66,786 | +1.80(+5.80%) |
Oct 03, 2019 | 31.65 | 31.80 | 29.40 | 31.05 | 43,278 | -0.90(-2.82%) |
Oct 02, 2019 | 31.80 | 32.25 | 28.95 | 31.95 | 99,444 | -0.30(-0.93%) |
Oct 01, 2019 | 34.20 | 34.50 | 31.35 | 32.25 | 86,372 | -1.65(-4.87%) |
Sep 30, 2019 | 35.70 | 36.45 | 33.75 | 33.90 | 65,732 | -2.10(-5.83%) |
Sep 27, 2019 | 36.45 | 36.90 | 35.40 | 36.00 | 85,280 | +0.00(+0.00%) |
Sep 26, 2019 | 34.95 | 36.00 | 34.20 | 36.00 | 85,131 | +1.35(+3.90%) |
Sep 25, 2019 | 33.30 | 34.65 | 31.95 | 34.65 | 68,272 | +1.20(+3.59%) |
Sep 24, 2019 | 33.90 | 34.65 | 33.00 | 33.45 | 55,160 | -0.60(-1.76%) |
Sep 23, 2019 | 35.70 | 35.70 | 33.75 | 34.05 | 68,462 | -1.35(-3.81%) |
Sep 20, 2019 | 33.75 | 35.62 | 33.52 | 35.40 | 95,186 | +1.65(+4.89%) |
Sep 19, 2019 | 33.45 | 34.50 | 33.00 | 33.75 | 43,712 | +0.15(+0.45%) |
Sep 18, 2019 | 33.30 | 33.60 | 31.80 | 33.60 | 61,700 | +0.30(+0.90%) |
Sep 17, 2019 | 34.20 | 34.80 | 33.01 | 33.30 | 42,697 | -0.90(-2.63%) |
Sep 16, 2019 | 34.80 | 35.10 | 33.75 | 34.20 | 55,019 | -1.05(-2.98%) |
Sep 13, 2019 | 35.25 | 36.00 | 33.00 | 35.25 | 99,273 | +0.45(+1.29%) |
Sep 12, 2019 | 33.60 | 36.90 | 33.30 | 34.80 | 156,043 | +1.65(+4.98%) |
Sep 11, 2019 | 31.65 | 33.30 | 31.50 | 33.15 | 93,562 | +1.50(+4.74%) |
Sep 10, 2019 | 30.15 | 31.80 | 30.15 | 31.65 | 50,106 | +1.35(+4.46%) |
Sep 09, 2019 | 31.80 | 31.80 | 30.00 | 30.30 | 48,769 | -1.05(-3.35%) |
Sep 06, 2019 | 30.45 | 31.80 | 29.25 | 31.35 | 72,453 | +0.75(+2.45%) |
Sep 05, 2019 | 29.25 | 30.90 | 28.80 | 30.60 | 91,902 | +1.50(+5.15%) |
Sep 04, 2019 | 28.50 | 29.25 | 28.50 | 29.10 | 26,683 | +0.30(+1.04%) |
Sep 03, 2019 | 29.25 | 29.40 | 27.90 | 28.80 | 49,463 | -0.60(-2.04%) |
Aug 30, 2019 | 29.40 | 29.70 | 29.10 | 29.40 | 24,913 | +0.00(+0.00%) |
Aug 29, 2019 | 30.00 | 30.75 | 29.40 | 29.40 | 64,365 | +0.15(+0.51%) |
Aug 28, 2019 | 27.90 | 30.30 | 27.15 | 29.25 | 139,155 | +1.50(+5.41%) |
Aug 27, 2019 | 29.40 | 30.00 | 27.75 | 27.75 | 44,408 | -1.20(-4.15%) |
Aug 26, 2019 | 30.00 | 30.00 | 28.95 | 28.95 | 80,369 | -0.90(-3.02%) |
Aug 23, 2019 | 29.55 | 30.00 | 28.80 | 29.85 | 55,706 | +0.15(+0.51%) |
Aug 22, 2019 | 27.75 | 30.00 | 27.60 | 29.70 | 104,310 | +1.80(+6.45%) |
Aug 21, 2019 | 28.35 | 28.35 | 27.60 | 27.90 | 26,394 | -0.45(-1.59%) |
Aug 20, 2019 | 28.20 | 28.50 | 27.45 | 28.35 | 33,777 | -0.15(-0.53%) |
Aug 19, 2019 | 28.95 | 29.10 | 28.05 | 28.50 | 30,421 | -0.30(-1.04%) |
Aug 16, 2019 | 27.75 | 28.95 | 27.45 | 28.80 | 56,413 | +1.05(+3.78%) |
Aug 15, 2019 | 28.05 | 28.50 | 27.15 | 27.75 | 52,316 | -0.60(-2.12%) |
Aug 14, 2019 | 27.75 | 28.65 | 27.45 | 28.35 | 65,588 | -0.15(-0.53%) |
Aug 13, 2019 | 28.35 | 29.10 | 26.85 | 28.50 | 101,367 | +0.15(+0.53%) |
Aug 12, 2019 | 28.35 | 28.80 | 25.95 | 28.35 | 132,149 | -0.45(-1.56%) |
Aug 09, 2019 | 24.60 | 29.10 | 22.80 | 28.80 | 311,420 | +4.20(+17.07%) |
Aug 08, 2019 | 22.80 | 24.90 | 22.80 | 24.60 | 82,998 | +1.95(+8.61%) |
Aug 07, 2019 | 23.40 | 23.70 | 21.90 | 22.65 | 91,851 | -1.20(-5.03%) |
Aug 06, 2019 | 22.35 | 24.00 | 21.45 | 23.85 | 68,446 | +2.40(+11.19%) |
Aug 05, 2019 | 23.55 | 23.66 | 20.55 | 21.45 | 110,253 | -1.65(-7.14%) |
Aug 02, 2019 | 20.70 | 23.10 | 16.80 | 23.10 | 212,153 | +2.70(+13.24%) |