Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.13 | 26.67 | 24.22 | 25.69 | 11,228 | +0.56(+2.23%) |
Aug 28, 2020 | 26.04 | 26.39 | 24.92 | 25.13 | 5,614 | -1.26(-4.77%) |
Aug 27, 2020 | 27.44 | 27.44 | 25.27 | 26.39 | 18,418 | -0.42(-1.57%) |
Aug 26, 2020 | 27.02 | 29.26 | 24.85 | 26.81 | 27,729 | -0.56(-2.05%) |
Aug 25, 2020 | 22.05 | 30.38 | 21.70 | 27.37 | 124,478 | +5.74(+26.54%) |
Aug 24, 2020 | 22.05 | 22.26 | 20.30 | 21.63 | 25,137 | -0.77(-3.44%) |
Aug 21, 2020 | 22.05 | 22.47 | 21.70 | 22.40 | 3,671 | +0.28(+1.27%) |
Aug 20, 2020 | 22.75 | 22.75 | 21.70 | 22.12 | 9,325 | -0.70(-3.07%) |
Aug 19, 2020 | 23.73 | 24.50 | 22.75 | 22.82 | 5,248 | -0.91(-3.83%) |
Aug 18, 2020 | 24.29 | 24.36 | 23.24 | 23.73 | 13,463 | -0.56(-2.31%) |
Aug 17, 2020 | 24.78 | 25.13 | 23.52 | 24.29 | 11,957 | -0.35(-1.42%) |
Aug 14, 2020 | 24.08 | 25.27 | 22.93 | 24.64 | 13,985 | +0.42(+1.73%) |
Aug 13, 2020 | 22.82 | 24.22 | 21.42 | 24.22 | 17,101 | +1.12(+4.85%) |
Aug 12, 2020 | 25.20 | 25.55 | 22.75 | 23.10 | 27,134 | -1.96(-7.82%) |
Aug 11, 2020 | 25.20 | 25.41 | 23.59 | 25.06 | 20,749 | -0.35(-1.38%) |
Aug 10, 2020 | 27.72 | 28.00 | 24.99 | 25.41 | 16,817 | -1.96(-7.16%) |
Aug 07, 2020 | 28.21 | 28.98 | 27.30 | 27.37 | 9,414 | -1.61(-5.56%) |
Aug 06, 2020 | 28.00 | 29.26 | 25.55 | 28.98 | 18,239 | +0.14(+0.49%) |
Aug 05, 2020 | 27.16 | 28.84 | 26.46 | 28.84 | 13,310 | +2.52(+9.57%) |
Aug 04, 2020 | 27.23 | 27.51 | 25.90 | 26.32 | 17,286 | -0.70(-2.59%) |
Aug 03, 2020 | 27.23 | 27.58 | 26.25 | 27.02 | 15,792 | -0.42(-1.53%) |
Jul 31, 2020 | 27.51 | 27.86 | 27.02 | 27.44 | 7,500 | -0.07(-0.25%) |
Jul 30, 2020 | 28.07 | 28.35 | 26.95 | 27.51 | 5,892 | -0.70(-2.48%) |
Jul 29, 2020 | 28.14 | 28.56 | 26.81 | 28.21 | 5,357 | +0.21(+0.75%) |
Jul 28, 2020 | 28.77 | 29.02 | 26.88 | 28.00 | 13,083 | -0.35(-1.23%) |
Jul 27, 2020 | 29.05 | 31.08 | 28.00 | 28.35 | 25,832 | -0.56(-1.94%) |
Jul 24, 2020 | 29.33 | 29.40 | 27.86 | 28.91 | 9,657 | -0.11(-0.36%) |
Jul 23, 2020 | 28.84 | 29.96 | 27.93 | 29.02 | 37,394 | +1.30(+4.67%) |
Jul 22, 2020 | 28.14 | 28.42 | 26.95 | 27.72 | 9,610 | +0.00(+0.00%) |
Jul 21, 2020 | 27.86 | 28.28 | 27.02 | 27.72 | 18,406 | +0.77(+2.86%) |
Jul 20, 2020 | 25.69 | 27.23 | 25.69 | 26.95 | 11,355 | +1.26(+4.90%) |
Jul 17, 2020 | 26.25 | 26.25 | 25.48 | 25.69 | 9,328 | -0.21(-0.81%) |
Jul 16, 2020 | 28.21 | 28.21 | 25.55 | 25.90 | 14,903 | -2.24(-7.96%) |
Jul 15, 2020 | 27.23 | 28.63 | 26.88 | 28.14 | 21,717 | +1.61(+6.07%) |
Jul 14, 2020 | 27.02 | 27.51 | 25.55 | 26.53 | 18,933 | -0.42(-1.56%) |
Jul 13, 2020 | 24.92 | 28.98 | 22.40 | 26.95 | 80,507 | +2.31(+9.37%) |
Jul 10, 2020 | 26.60 | 26.60 | 24.50 | 24.64 | 12,757 | -1.75(-6.63%) |
Jul 09, 2020 | 25.13 | 26.39 | 24.99 | 26.39 | 12,493 | +1.26(+5.01%) |
Jul 08, 2020 | 26.32 | 27.30 | 24.92 | 25.13 | 17,211 | -0.56(-2.18%) |
Jul 07, 2020 | 25.62 | 26.25 | 23.94 | 25.69 | 21,865 | +0.00(+0.00%) |
Jul 06, 2020 | 23.94 | 25.69 | 23.80 | 25.69 | 34,088 | +2.10(+8.90%) |
Jul 02, 2020 | 24.50 | 25.40 | 23.10 | 23.59 | 38,714 | +0.00(+0.00%) |
Jul 01, 2020 | 20.44 | 23.80 | 20.44 | 23.59 | 61,733 | +2.80(+13.47%) |
Jun 30, 2020 | 19.60 | 21.49 | 19.03 | 20.79 | 57,940 | +2.10(+11.24%) |
Jun 29, 2020 | 18.76 | 18.86 | 18.07 | 18.69 | 6,317 | -0.07(-0.37%) |
Jun 26, 2020 | 19.18 | 19.81 | 17.93 | 18.76 | 19,400 | -0.49(-2.55%) |
Jun 25, 2020 | 18.62 | 19.46 | 18.27 | 19.25 | 21,685 | +0.63(+3.38%) |
Jun 24, 2020 | 18.83 | 19.25 | 18.06 | 18.62 | 19,743 | -0.21(-1.12%) |
Jun 23, 2020 | 17.50 | 18.83 | 17.23 | 18.83 | 16,323 | +1.61(+9.35%) |
Jun 22, 2020 | 18.83 | 18.83 | 16.59 | 17.22 | 36,668 | -1.82(-9.56%) |
Jun 19, 2020 | 19.60 | 20.37 | 18.62 | 19.04 | 26,928 | -0.49(-2.51%) |
Jun 18, 2020 | 19.60 | 20.51 | 17.50 | 19.53 | 61,130 | +1.47(+8.14%) |
Jun 17, 2020 | 15.33 | 19.81 | 15.33 | 18.06 | 77,379 | +2.87(+18.89%) |
Jun 16, 2020 | 13.86 | 15.26 | 13.86 | 15.19 | 34,500 | +1.54(+11.28%) |
Jun 15, 2020 | 13.23 | 13.86 | 13.16 | 13.65 | 12,825 | +0.21(+1.56%) |
Jun 12, 2020 | 12.95 | 14.49 | 12.74 | 13.44 | 47,485 | +0.56(+4.35%) |
Jun 11, 2020 | 13.93 | 14.07 | 12.67 | 12.88 | 56,375 | -1.47(-10.24%) |
Jun 10, 2020 | 14.28 | 14.70 | 14.07 | 14.35 | 21,575 | +0.21(+1.49%) |
Jun 09, 2020 | 14.35 | 14.77 | 14.14 | 14.14 | 23,518 | -0.21(-1.46%) |
Jun 08, 2020 | 14.91 | 15.11 | 14.21 | 14.35 | 22,727 | -0.25(-1.68%) |
Jun 05, 2020 | 14.56 | 15.26 | 13.93 | 14.60 | 41,014 | +0.11(+0.72%) |
Jun 04, 2020 | 14.42 | 14.63 | 14.07 | 14.49 | 22,960 | +0.14(+0.98%) |
Jun 03, 2020 | 14.49 | 14.49 | 14.21 | 14.35 | 12,776 | +0.07(+0.49%) |
Jun 02, 2020 | 14.21 | 14.35 | 14.14 | 14.28 | 17,077 | +0.04(+0.25%) |
Jun 01, 2020 | 14.35 | 14.86 | 14.00 | 14.24 | 35,580 | -0.11(-0.73%) |
May 29, 2020 | 14.49 | 14.49 | 14.00 | 14.35 | 48,785 | +0.35(+2.50%) |
May 28, 2020 | 14.56 | 14.63 | 13.72 | 14.00 | 9,597 | +0.00(+0.00%) |
May 27, 2020 | 14.70 | 14.70 | 13.79 | 14.00 | 22,794 | -0.63(-4.31%) |
May 26, 2020 | 14.70 | 15.26 | 13.93 | 14.63 | 70,169 | +0.49(+3.47%) |
May 22, 2020 | 14.00 | 14.42 | 13.65 | 14.14 | 8,571 | +0.14(+1.00%) |
May 21, 2020 | 14.70 | 15.33 | 13.93 | 14.00 | 20,094 | +0.16(+1.14%) |
May 20, 2020 | 14.70 | 14.77 | 13.30 | 13.84 | 48,017 | +0.12(+0.89%) |
May 19, 2020 | 14.28 | 17.29 | 13.09 | 13.72 | 83,428 | +0.07(+0.51%) |
May 18, 2020 | 13.58 | 14.00 | 12.95 | 13.65 | 12,139 | +0.14(+1.04%) |
May 15, 2020 | 12.39 | 13.58 | 12.39 | 13.51 | 3,728 | +1.19(+9.66%) |
May 14, 2020 | 12.67 | 12.95 | 12.32 | 12.32 | 4,020 | -0.42(-3.30%) |
May 13, 2020 | 14.00 | 14.14 | 12.11 | 12.74 | 14,079 | -1.26(-9.00%) |
May 12, 2020 | 13.86 | 14.21 | 13.86 | 14.00 | 2,067 | +0.00(+0.01%) |
May 11, 2020 | 13.79 | 14.28 | 13.73 | 14.00 | 2,637 | +0.21(+1.52%) |
May 08, 2020 | 14.07 | 14.63 | 13.58 | 13.79 | 13,785 | -0.35(-2.48%) |
May 07, 2020 | 14.35 | 14.49 | 13.93 | 14.14 | 7,215 | +0.14(+1.00%) |
May 06, 2020 | 14.21 | 14.77 | 13.86 | 14.00 | 6,651 | +0.00(+0.00%) |
May 05, 2020 | 13.79 | 14.49 | 13.79 | 14.00 | 15,357 | +0.21(+1.53%) |
May 04, 2020 | 13.72 | 13.79 | 13.37 | 13.79 | 8,316 | -0.21(-1.50%) |
May 01, 2020 | 13.79 | 14.35 | 13.75 | 14.00 | 2,228 | +0.00(+0.00%) |
Apr 30, 2020 | 14.07 | 14.14 | 13.52 | 14.00 | 7,381 | +0.35(+2.56%) |
Apr 29, 2020 | 13.79 | 14.14 | 13.23 | 13.65 | 10,448 | +0.14(+1.04%) |
Apr 28, 2020 | 13.79 | 13.79 | 13.26 | 13.51 | 4,602 | -0.35(-2.53%) |
Apr 27, 2020 | 13.79 | 14.00 | 13.30 | 13.86 | 14,875 | +0.56(+4.21%) |
Apr 24, 2020 | 13.44 | 14.28 | 13.16 | 13.30 | 3,071 | -0.01(-0.05%) |
Apr 23, 2020 | 13.44 | 13.58 | 13.07 | 13.31 | 1,099 | -0.06(-0.47%) |
Apr 22, 2020 | 12.44 | 13.72 | 12.44 | 13.37 | 4,251 | +0.77(+6.11%) |
Apr 21, 2020 | 13.23 | 13.72 | 12.39 | 12.60 | 7,454 | -0.63(-4.76%) |
Apr 20, 2020 | 14.14 | 14.35 | 12.78 | 13.23 | 4,988 | -0.70(-5.03%) |
Apr 17, 2020 | 14.70 | 14.70 | 13.72 | 13.93 | 2,400 | +0.28(+2.05%) |
Apr 16, 2020 | 14.63 | 14.63 | 13.44 | 13.65 | 4,989 | -0.28(-2.01%) |
Apr 15, 2020 | 13.86 | 15.33 | 13.30 | 13.93 | 16,178 | +0.00(+0.00%) |
Apr 14, 2020 | 12.04 | 15.05 | 11.90 | 13.93 | 6,812 | +2.38(+20.61%) |
Apr 13, 2020 | 11.27 | 11.76 | 11.27 | 11.55 | 5,141 | +0.34(+3.03%) |
Apr 09, 2020 | 10.92 | 11.90 | 10.92 | 11.21 | 25,657 | +0.43(+3.99%) |
Apr 08, 2020 | 10.99 | 10.99 | 10.57 | 10.78 | 14,934 | +0.00(+0.00%) |
Apr 07, 2020 | 10.64 | 11.06 | 10.57 | 10.78 | 8,132 | +0.28(+2.67%) |
Apr 06, 2020 | 10.78 | 11.13 | 10.15 | 10.50 | 7,712 | +0.24(+2.39%) |
Apr 03, 2020 | 10.50 | 10.92 | 10.10 | 10.26 | 7,357 | -0.24(-2.33%) |
Apr 02, 2020 | 10.43 | 10.99 | 10.36 | 10.50 | 6,905 | +0.00(+0.00%) |
Apr 01, 2020 | 10.85 | 11.27 | 10.43 | 10.50 | 6,722 | -0.49(-4.46%) |
Mar 31, 2020 | 11.06 | 11.55 | 10.85 | 10.99 | 2,164 | -0.14(-1.26%) |
Mar 30, 2020 | 11.55 | 11.93 | 10.85 | 11.13 | 6,711 | -0.42(-3.64%) |
Mar 27, 2020 | 11.55 | 11.97 | 11.42 | 11.55 | 3,771 | -0.28(-2.37%) |
Mar 26, 2020 | 12.04 | 12.11 | 11.55 | 11.83 | 8,879 | +0.50(+4.39%) |
Mar 25, 2020 | 11.06 | 11.90 | 11.06 | 11.33 | 7,593 | +0.12(+1.05%) |
Mar 24, 2020 | 11.20 | 12.18 | 11.06 | 11.21 | 22,676 | +0.08(+0.76%) |
Mar 23, 2020 | 12.28 | 13.23 | 11.13 | 11.13 | 13,109 | +0.00(+0.00%) |
Mar 20, 2020 | 13.30 | 13.30 | 10.92 | 11.13 | 5,257 | -0.77(-6.47%) |
Mar 19, 2020 | 12.04 | 13.86 | 11.62 | 11.90 | 7,438 | +0.35(+3.03%) |
Mar 18, 2020 | 12.95 | 15.26 | 10.92 | 11.55 | 6,755 | -1.82(-13.61%) |
Mar 17, 2020 | 14.00 | 15.96 | 13.14 | 13.37 | 3,569 | -0.28(-2.05%) |
Mar 16, 2020 | 15.68 | 15.96 | 10.43 | 13.65 | 9,138 | -1.12(-7.58%) |
Mar 13, 2020 | 15.40 | 15.68 | 14.28 | 14.77 | 7,400 | +0.21(+1.44%) |
Mar 12, 2020 | 15.19 | 15.75 | 13.71 | 14.56 | 14,554 | -1.61(-9.96%) |
Mar 11, 2020 | 16.52 | 16.87 | 15.48 | 16.17 | 8,379 | -0.84(-4.94%) |
Mar 10, 2020 | 15.54 | 18.48 | 15.54 | 17.01 | 16,983 | +1.40(+8.97%) |
Mar 09, 2020 | 17.01 | 17.01 | 15.05 | 15.61 | 7,333 | -1.68(-9.72%) |
Mar 06, 2020 | 17.85 | 17.85 | 17.11 | 17.29 | 2,700 | -0.21(-1.20%) |
Mar 05, 2020 | 17.71 | 18.20 | 17.29 | 17.50 | 3,856 | -0.77(-4.21%) |
Mar 04, 2020 | 19.39 | 19.39 | 18.20 | 18.27 | 3,010 | -1.26(-6.45%) |
Mar 03, 2020 | 19.25 | 20.02 | 19.18 | 19.53 | 2,824 | +0.35(+1.82%) |
Mar 02, 2020 | 18.76 | 19.57 | 18.55 | 19.18 | 5,923 | -0.21(-1.08%) |
Feb 28, 2020 | 17.50 | 20.79 | 17.50 | 19.39 | 12,485 | +2.73(+16.39%) |
Feb 27, 2020 | 16.66 | 16.66 | 15.68 | 16.66 | 16,622 | -0.14(-0.83%) |
Feb 26, 2020 | 18.55 | 19.04 | 16.10 | 16.80 | 21,040 | -2.10(-11.11%) |
Feb 25, 2020 | 19.95 | 20.54 | 18.29 | 18.90 | 13,773 | -1.54(-7.53%) |
Feb 24, 2020 | 20.72 | 21.07 | 20.37 | 20.44 | 7,518 | -0.42(-2.01%) |
Feb 21, 2020 | 21.00 | 21.21 | 20.30 | 20.86 | 8,128 | -0.21(-1.00%) |
Feb 20, 2020 | 21.14 | 21.35 | 20.93 | 21.07 | 1,800 | +0.07(+0.33%) |
Feb 19, 2020 | 21.00 | 21.23 | 20.93 | 21.00 | 4,135 | +0.07(+0.33%) |
Feb 18, 2020 | 20.93 | 21.00 | 20.65 | 20.93 | 2,216 | +0.14(+0.67%) |
Feb 14, 2020 | 21.14 | 21.14 | 20.37 | 20.79 | 4,142 | +0.00(+0.00%) |
Feb 13, 2020 | 21.07 | 21.28 | 20.58 | 20.79 | 5,502 | +0.00(+0.00%) |
Feb 12, 2020 | 20.79 | 21.28 | 20.65 | 20.79 | 5,454 | -0.21(-1.00%) |
Feb 11, 2020 | 21.42 | 21.49 | 20.79 | 21.00 | 5,698 | +0.07(+0.33%) |
Feb 10, 2020 | 21.07 | 21.49 | 20.65 | 20.93 | 5,337 | -0.07(-0.33%) |
Feb 07, 2020 | 21.56 | 21.56 | 20.93 | 21.00 | 2,957 | -0.49(-2.28%) |
Feb 06, 2020 | 21.35 | 21.77 | 21.07 | 21.49 | 7,169 | -0.07(-0.32%) |
Feb 05, 2020 | 21.63 | 21.77 | 21.35 | 21.56 | 4,940 | -0.14(-0.65%) |
Feb 04, 2020 | 21.56 | 21.91 | 21.28 | 21.70 | 4,756 | +0.14(+0.65%) |
Feb 03, 2020 | 21.35 | 21.84 | 21.21 | 21.56 | 9,812 | +0.35(+1.65%) |
Jan 31, 2020 | 21.35 | 21.77 | 21.07 | 21.21 | 2,957 | -0.28(-1.30%) |
Jan 30, 2020 | 21.28 | 21.56 | 21.07 | 21.49 | 4,209 | +0.21(+0.99%) |
Jan 29, 2020 | 21.56 | 21.91 | 21.28 | 21.28 | 2,213 | -0.07(-0.33%) |
Jan 28, 2020 | 21.77 | 21.91 | 21.21 | 21.35 | 5,230 | -0.07(-0.33%) |
Jan 27, 2020 | 21.63 | 22.05 | 21.28 | 21.42 | 6,526 | +0.07(+0.33%) |
Jan 24, 2020 | 21.35 | 22.05 | 21.07 | 21.35 | 10,414 | -0.07(-0.33%) |
Jan 23, 2020 | 21.35 | 21.91 | 21.35 | 21.42 | 12,155 | -0.07(-0.33%) |
Jan 22, 2020 | 21.49 | 21.73 | 21.42 | 21.49 | 5,170 | -0.07(-0.32%) |
Jan 21, 2020 | 21.35 | 22.05 | 21.35 | 21.56 | 13,214 | +0.35(+1.65%) |
Jan 17, 2020 | 21.07 | 21.28 | 21.07 | 21.21 | 7,928 | +0.21(+1.00%) |
Jan 16, 2020 | 21.42 | 21.49 | 21.00 | 21.00 | 11,295 | -0.21(-0.99%) |
Jan 15, 2020 | 21.07 | 21.56 | 20.86 | 21.21 | 13,918 | +0.14(+0.66%) |
Jan 14, 2020 | 20.93 | 21.63 | 20.86 | 21.07 | 8,319 | -0.07(-0.33%) |
Jan 13, 2020 | 21.28 | 21.63 | 21.00 | 21.14 | 15,530 | -0.07(-0.33%) |
Jan 10, 2020 | 20.93 | 21.63 | 20.93 | 21.21 | 9,085 | +0.42(+2.02%) |
Jan 09, 2020 | 21.14 | 21.14 | 20.65 | 20.79 | 18,504 | -0.28(-1.33%) |
Jan 08, 2020 | 21.28 | 21.63 | 21.00 | 21.07 | 9,545 | -0.07(-0.33%) |
Jan 07, 2020 | 21.00 | 21.70 | 21.00 | 21.14 | 9,489 | +0.49(+2.37%) |
Jan 06, 2020 | 22.05 | 22.26 | 20.65 | 20.65 | 25,688 | -0.70(-3.28%) |
Jan 03, 2020 | 21.21 | 21.98 | 21.21 | 21.35 | 9,842 | -0.28(-1.29%) |
Jan 02, 2020 | 22.26 | 23.66 | 21.28 | 21.63 | 19,104 | -0.07(-0.32%) |
Dec 31, 2019 | 21.84 | 21.84 | 21.19 | 21.70 | 6,600 | +0.42(+1.97%) |
Dec 30, 2019 | 21.00 | 21.91 | 20.65 | 21.28 | 12,991 | +0.14(+0.66%) |
Dec 27, 2019 | 21.28 | 21.39 | 20.93 | 21.14 | 4,128 | -0.17(-0.79%) |
Dec 26, 2019 | 20.44 | 21.35 | 20.44 | 21.31 | 6,238 | +0.66(+3.19%) |
Dec 24, 2019 | 21.21 | 21.21 | 20.51 | 20.65 | 4,828 | -0.28(-1.34%) |
Dec 23, 2019 | 21.42 | 21.62 | 20.58 | 20.93 | 11,582 | -0.30(-1.42%) |
Dec 20, 2019 | 20.86 | 21.49 | 20.58 | 21.23 | 13,785 | +0.44(+2.13%) |
Dec 19, 2019 | 21.77 | 21.84 | 20.64 | 20.79 | 7,829 | -0.49(-2.30%) |
Dec 18, 2019 | 21.07 | 21.86 | 21.01 | 21.28 | 6,695 | +0.07(+0.33%) |
Dec 17, 2019 | 22.05 | 22.05 | 20.30 | 21.21 | 9,408 | -0.63(-2.88%) |
Dec 16, 2019 | 21.63 | 22.48 | 21.35 | 21.84 | 14,156 | +0.14(+0.65%) |
Dec 13, 2019 | 21.07 | 21.84 | 20.51 | 21.70 | 13,971 | +0.70(+3.33%) |
Dec 12, 2019 | 21.11 | 21.14 | 20.34 | 21.00 | 7,817 | +0.00(+0.00%) |
Dec 11, 2019 | 21.35 | 21.35 | 20.44 | 21.00 | 9,243 | +0.07(+0.33%) |
Dec 10, 2019 | 21.63 | 21.70 | 20.45 | 20.93 | 13,134 | -0.35(-1.64%) |
Dec 09, 2019 | 19.74 | 21.49 | 19.74 | 21.28 | 12,485 | +1.26(+6.29%) |
Dec 06, 2019 | 20.30 | 20.37 | 19.53 | 20.02 | 7,557 | +0.84(+4.38%) |
Dec 05, 2019 | 20.37 | 21.00 | 18.90 | 19.18 | 23,820 | -1.53(-7.40%) |
Dec 04, 2019 | 21.00 | 21.00 | 20.65 | 20.71 | 5,032 | -0.29(-1.37%) |
Dec 03, 2019 | 20.58 | 21.21 | 20.58 | 21.00 | 1,936 | +0.07(+0.33%) |
Dec 02, 2019 | 20.72 | 21.35 | 20.30 | 20.93 | 8,448 | +0.00(+0.00%) |
Nov 29, 2019 | 21.07 | 21.07 | 20.72 | 20.93 | 5,200 | +0.07(+0.34%) |
Nov 27, 2019 | 20.30 | 21.00 | 20.30 | 20.86 | 6,400 | +0.28(+1.36%) |
Nov 26, 2019 | 20.58 | 21.07 | 20.44 | 20.58 | 11,849 | -0.35(-1.67%) |
Nov 25, 2019 | 20.79 | 21.28 | 20.51 | 20.93 | 9,670 | -0.07(-0.33%) |
Nov 22, 2019 | 20.79 | 21.21 | 20.58 | 21.00 | 3,885 | +0.14(+0.67%) |
Nov 21, 2019 | 21.70 | 22.05 | 20.79 | 20.86 | 9,906 | -1.19(-5.40%) |
Nov 20, 2019 | 22.05 | 22.40 | 21.77 | 22.05 | 2,729 | +0.28(+1.29%) |
Nov 19, 2019 | 21.14 | 22.05 | 21.07 | 21.77 | 3,576 | +0.70(+3.32%) |
Nov 18, 2019 | 21.70 | 22.54 | 21.07 | 21.07 | 4,175 | -0.28(-1.31%) |
Nov 15, 2019 | 21.70 | 22.33 | 20.44 | 21.35 | 9,614 | -0.14(-0.65%) |
Nov 14, 2019 | 20.23 | 21.70 | 19.95 | 21.49 | 10,905 | +1.54(+7.72%) |
Nov 13, 2019 | 19.81 | 20.44 | 19.81 | 19.95 | 2,756 | -0.21(-1.04%) |
Nov 12, 2019 | 20.30 | 20.79 | 20.16 | 20.16 | 6,403 | +0.07(+0.35%) |
Nov 11, 2019 | 21.14 | 21.21 | 19.74 | 20.09 | 5,404 | -0.91(-4.33%) |
Nov 08, 2019 | 20.72 | 21.07 | 20.16 | 21.00 | 6,128 | +0.42(+2.04%) |
Nov 07, 2019 | 20.02 | 21.28 | 20.02 | 20.58 | 4,114 | +0.42(+2.08%) |
Nov 06, 2019 | 20.86 | 21.42 | 19.88 | 20.16 | 5,174 | -0.63(-3.03%) |
Nov 05, 2019 | 21.35 | 22.75 | 19.95 | 20.79 | 6,057 | -0.42(-1.98%) |
Nov 04, 2019 | 20.72 | 21.35 | 20.46 | 21.21 | 3,511 | +0.77(+3.77%) |
Nov 01, 2019 | 20.72 | 21.00 | 20.16 | 20.44 | 5,200 | -0.07(-0.34%) |
Oct 31, 2019 | 19.88 | 20.51 | 19.74 | 20.51 | 5,851 | +0.49(+2.45%) |
Oct 30, 2019 | 20.37 | 20.58 | 19.95 | 20.02 | 2,937 | -0.56(-2.72%) |
Oct 29, 2019 | 20.44 | 20.65 | 20.23 | 20.58 | 2,318 | +0.14(+0.68%) |
Oct 28, 2019 | 19.95 | 20.44 | 19.60 | 20.44 | 11,434 | +0.98(+5.04%) |
Oct 25, 2019 | 19.60 | 20.16 | 19.25 | 19.46 | 3,528 | -0.35(-1.77%) |
Oct 24, 2019 | 20.16 | 21.35 | 19.39 | 19.81 | 3,635 | -0.32(-1.57%) |
Oct 23, 2019 | 19.95 | 20.58 | 19.92 | 20.12 | 11,760 | +0.18(+0.88%) |
Oct 22, 2019 | 20.30 | 20.51 | 19.81 | 19.95 | 4,433 | +0.21(+1.06%) |
Oct 21, 2019 | 19.60 | 20.23 | 19.60 | 19.74 | 4,166 | +0.14(+0.71%) |
Oct 18, 2019 | 18.90 | 19.95 | 18.90 | 19.60 | 9,657 | +0.56(+2.94%) |
Oct 17, 2019 | 19.88 | 20.51 | 19.04 | 19.04 | 7,004 | -0.63(-3.20%) |
Oct 16, 2019 | 20.79 | 20.95 | 19.60 | 19.67 | 10,965 | -1.12(-5.39%) |
Oct 15, 2019 | 20.65 | 21.70 | 20.65 | 20.79 | 3,727 | -0.28(-1.33%) |
Oct 14, 2019 | 21.21 | 21.69 | 20.44 | 21.07 | 4,119 | +0.21(+1.01%) |
Oct 11, 2019 | 21.00 | 22.12 | 20.58 | 20.86 | 3,242 | -0.07(-0.33%) |
Oct 10, 2019 | 21.98 | 22.12 | 20.79 | 20.93 | 834 | +0.35(+1.70%) |
Oct 09, 2019 | 21.42 | 21.56 | 20.58 | 20.58 | 1,442 | -0.14(-0.68%) |
Oct 08, 2019 | 21.00 | 22.05 | 20.58 | 20.72 | 1,872 | -0.28(-1.33%) |
Oct 07, 2019 | 20.86 | 21.44 | 20.76 | 21.00 | 2,004 | -0.07(-0.33%) |
Oct 04, 2019 | 21.35 | 21.70 | 20.86 | 21.07 | 2,400 | -0.21(-0.99%) |
Oct 03, 2019 | 20.44 | 22.72 | 20.44 | 21.28 | 3,947 | +0.63(+3.05%) |
Oct 02, 2019 | 21.49 | 22.75 | 20.34 | 20.65 | 5,513 | -0.84(-3.91%) |
Oct 01, 2019 | 22.33 | 23.10 | 21.35 | 21.49 | 4,867 | -0.91(-4.06%) |
Sep 30, 2019 | 21.77 | 22.40 | 21.42 | 22.40 | 3,900 | +0.80(+3.73%) |
Sep 27, 2019 | 22.26 | 22.40 | 21.56 | 21.59 | 3,271 | -0.73(-3.29%) |
Sep 26, 2019 | 22.61 | 23.10 | 21.84 | 22.33 | 1,946 | -0.21(-0.93%) |
Sep 25, 2019 | 23.24 | 24.50 | 22.47 | 22.54 | 5,889 | -0.63(-2.72%) |
Sep 24, 2019 | 24.22 | 25.18 | 23.03 | 23.17 | 5,728 | -0.98(-4.06%) |
Sep 23, 2019 | 23.10 | 24.15 | 22.54 | 24.15 | 7,375 | +1.05(+4.55%) |
Sep 20, 2019 | 22.40 | 23.10 | 21.60 | 23.10 | 3,885 | +1.05(+4.76%) |
Sep 19, 2019 | 22.05 | 22.68 | 21.59 | 22.05 | 1,872 | +0.56(+2.61%) |
Sep 18, 2019 | 23.10 | 23.45 | 21.49 | 21.49 | 6,841 | -2.10(-8.90%) |
Sep 17, 2019 | 22.61 | 23.66 | 21.63 | 23.59 | 5,995 | +1.40(+6.31%) |
Sep 16, 2019 | 22.47 | 23.52 | 21.44 | 22.19 | 4,686 | -0.28(-1.25%) |
Sep 13, 2019 | 22.40 | 22.89 | 22.19 | 22.47 | 3,771 | +0.07(+0.31%) |
Sep 12, 2019 | 22.40 | 22.89 | 22.40 | 22.40 | 3,294 | +0.00(+0.00%) |
Sep 11, 2019 | 22.40 | 23.31 | 22.05 | 22.40 | 9,606 | +0.21(+0.95%) |
Sep 10, 2019 | 22.40 | 22.40 | 22.05 | 22.19 | 1,263 | -0.28(-1.25%) |
Sep 09, 2019 | 21.42 | 22.75 | 21.35 | 22.47 | 5,076 | +1.19(+5.59%) |
Sep 06, 2019 | 22.26 | 22.26 | 21.07 | 21.28 | 2,985 | -0.69(-3.12%) |
Sep 05, 2019 | 22.48 | 22.48 | 21.70 | 21.97 | 3,019 | -0.08(-0.38%) |
Sep 04, 2019 | 23.10 | 23.10 | 21.84 | 22.05 | 2,116 | -0.42(-1.87%) |