Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.80 | 17.50 | 15.70 | 16.30 | 177,019 | -0.70(-4.12%) |
Sep 29, 2020 | 17.60 | 17.80 | 16.50 | 17.00 | 147,929 | -0.20(-1.16%) |
Sep 28, 2020 | 16.30 | 17.60 | 15.60 | 17.20 | 268,694 | +1.10(+6.83%) |
Sep 25, 2020 | 15.90 | 16.10 | 15.50 | 16.10 | 140,700 | +0.10(+0.63%) |
Sep 24, 2020 | 17.20 | 17.50 | 15.70 | 16.00 | 390,378 | -1.50(-8.57%) |
Sep 23, 2020 | 19.20 | 19.80 | 17.40 | 17.50 | 338,631 | -1.30(-6.91%) |
Sep 22, 2020 | 23.00 | 23.40 | 17.50 | 18.80 | 1,269,567 | -4.60(-19.66%) |
Sep 21, 2020 | 21.00 | 24.10 | 20.80 | 23.40 | 896,279 | +0.90(+4.00%) |
Sep 18, 2020 | 20.50 | 24.20 | 19.90 | 22.50 | 8,061,940 | +6.30(+38.89%) |
Sep 17, 2020 | 16.40 | 16.90 | 15.90 | 16.20 | 69,631 | -0.40(-2.41%) |
Sep 16, 2020 | 16.70 | 16.90 | 15.90 | 16.60 | 107,411 | +0.30(+1.84%) |
Sep 15, 2020 | 16.80 | 17.10 | 15.90 | 16.30 | 76,874 | -0.50(-2.98%) |
Sep 14, 2020 | 16.50 | 17.30 | 16.30 | 16.80 | 65,872 | +0.60(+3.70%) |
Sep 11, 2020 | 15.90 | 16.70 | 15.60 | 16.20 | 107,320 | +0.60(+3.85%) |
Sep 10, 2020 | 17.00 | 17.00 | 15.50 | 15.60 | 98,450 | -1.40(-8.24%) |
Sep 09, 2020 | 17.40 | 17.40 | 16.60 | 17.00 | 55,893 | -0.20(-1.16%) |
Sep 08, 2020 | 16.60 | 17.90 | 16.00 | 17.20 | 96,215 | +0.60(+3.61%) |
Sep 04, 2020 | 16.60 | 16.80 | 15.50 | 16.60 | 84,340 | +0.00(+0.00%) |
Sep 03, 2020 | 17.10 | 17.20 | 15.80 | 16.60 | 128,066 | -0.50(-2.92%) |
Sep 02, 2020 | 17.80 | 17.90 | 16.50 | 17.10 | 110,269 | -0.30(-1.72%) |
Sep 01, 2020 | 18.70 | 18.70 | 17.10 | 17.40 | 152,726 | +0.40(+2.35%) |
Aug 31, 2020 | 17.10 | 17.20 | 16.50 | 17.00 | 75,641 | -0.30(-1.73%) |
Aug 28, 2020 | 17.00 | 17.40 | 16.70 | 17.30 | 47,090 | +0.30(+1.76%) |
Aug 27, 2020 | 17.80 | 18.00 | 16.50 | 17.00 | 139,145 | -0.90(-5.03%) |
Aug 26, 2020 | 18.30 | 19.00 | 17.42 | 17.90 | 73,507 | -0.10(-0.56%) |
Aug 25, 2020 | 18.10 | 18.20 | 17.10 | 18.00 | 93,335 | +0.10(+0.56%) |
Aug 24, 2020 | 18.90 | 19.00 | 17.70 | 17.90 | 128,009 | -0.80(-4.28%) |
Aug 21, 2020 | 18.90 | 19.30 | 18.20 | 18.70 | 99,930 | -0.30(-1.58%) |
Aug 20, 2020 | 19.00 | 19.80 | 18.30 | 19.00 | 110,665 | -0.30(-1.55%) |
Aug 19, 2020 | 18.60 | 21.70 | 18.20 | 19.30 | 290,489 | +0.70(+3.76%) |
Aug 18, 2020 | 19.00 | 19.20 | 17.90 | 18.60 | 95,965 | -0.10(-0.53%) |
Aug 17, 2020 | 19.00 | 19.20 | 17.90 | 18.70 | 115,198 | +0.00(+0.00%) |
Aug 14, 2020 | 19.00 | 19.60 | 18.20 | 18.70 | 85,730 | -0.30(-1.58%) |
Aug 13, 2020 | 20.40 | 20.40 | 18.50 | 19.00 | 170,950 | -1.10(-5.47%) |
Aug 12, 2020 | 21.40 | 21.90 | 19.40 | 20.10 | 137,710 | -0.20(-0.99%) |
Aug 11, 2020 | 20.10 | 23.40 | 20.00 | 20.30 | 505,784 | +0.50(+2.53%) |
Aug 10, 2020 | 17.10 | 20.30 | 17.00 | 19.80 | 410,949 | +3.10(+18.56%) |
Aug 07, 2020 | 16.40 | 16.80 | 15.05 | 16.70 | 173,300 | +1.40(+9.15%) |
Aug 06, 2020 | 16.40 | 16.40 | 14.60 | 15.30 | 137,095 | -1.00(-6.13%) |
Aug 05, 2020 | 16.70 | 17.00 | 15.80 | 16.30 | 77,378 | +0.10(+0.62%) |
Aug 04, 2020 | 15.30 | 16.30 | 14.60 | 16.20 | 74,023 | +1.30(+8.72%) |
Aug 03, 2020 | 15.40 | 15.60 | 14.70 | 14.90 | 148,482 | -0.60(-3.87%) |
Jul 31, 2020 | 16.50 | 16.70 | 15.40 | 15.50 | 103,400 | -0.90(-5.49%) |
Jul 30, 2020 | 17.90 | 18.20 | 16.00 | 16.40 | 163,412 | -1.50(-8.38%) |
Jul 29, 2020 | 16.80 | 18.00 | 16.30 | 17.90 | 105,937 | +1.00(+5.92%) |
Jul 28, 2020 | 18.30 | 18.70 | 16.30 | 16.90 | 213,720 | -1.80(-9.63%) |
Jul 27, 2020 | 15.60 | 20.00 | 15.50 | 18.70 | 682,080 | +3.50(+23.03%) |
Jul 24, 2020 | 14.60 | 15.70 | 13.70 | 15.20 | 240,060 | +1.60(+11.76%) |
Jul 23, 2020 | 13.40 | 13.70 | 13.30 | 13.60 | 55,777 | -0.10(-0.73%) |
Jul 22, 2020 | 13.00 | 13.80 | 12.90 | 13.70 | 106,699 | +0.80(+6.20%) |
Jul 21, 2020 | 12.60 | 13.50 | 12.60 | 12.90 | 105,385 | -0.30(-2.27%) |
Jul 20, 2020 | 13.60 | 13.70 | 13.00 | 13.20 | 44,446 | -0.30(-2.22%) |
Jul 17, 2020 | 13.80 | 14.00 | 13.20 | 13.50 | 51,270 | -0.30(-2.17%) |
Jul 16, 2020 | 13.60 | 13.80 | 13.10 | 13.80 | 57,768 | +0.20(+1.47%) |
Jul 15, 2020 | 13.90 | 14.00 | 13.10 | 13.60 | 89,812 | +0.00(+0.00%) |
Jul 14, 2020 | 12.60 | 13.80 | 12.50 | 13.60 | 96,134 | +1.10(+8.80%) |
Jul 13, 2020 | 13.70 | 13.80 | 12.40 | 12.50 | 174,151 | -1.00(-7.41%) |
Jul 10, 2020 | 13.90 | 14.30 | 13.30 | 13.50 | 75,990 | -0.50(-3.57%) |
Jul 09, 2020 | 15.00 | 15.30 | 13.50 | 14.00 | 170,688 | -1.00(-6.67%) |
Jul 08, 2020 | 13.00 | 16.90 | 12.80 | 15.00 | 488,568 | +1.90(+14.50%) |
Jul 07, 2020 | 13.80 | 14.30 | 12.70 | 13.10 | 126,445 | -0.90(-6.43%) |
Jul 06, 2020 | 12.90 | 14.20 | 12.60 | 14.00 | 380,095 | +1.60(+12.90%) |
Jul 02, 2020 | 12.20 | 12.60 | 11.70 | 12.40 | 109,140 | +0.50(+4.20%) |
Jul 01, 2020 | 12.30 | 13.00 | 11.80 | 11.90 | 85,218 | -0.50(-4.03%) |
Jun 30, 2020 | 12.40 | 12.80 | 11.80 | 12.40 | 50,711 | +0.10(+0.81%) |
Jun 29, 2020 | 11.80 | 12.70 | 11.70 | 12.30 | 67,517 | +0.60(+5.13%) |
Jun 26, 2020 | 11.70 | 12.10 | 11.20 | 11.70 | 106,580 | -0.25(-2.09%) |
Jun 25, 2020 | 12.20 | 12.40 | 11.70 | 11.95 | 69,802 | -0.35(-2.85%) |
Jun 24, 2020 | 12.40 | 12.40 | 11.70 | 12.30 | 77,778 | -0.20(-1.60%) |
Jun 23, 2020 | 12.80 | 13.00 | 12.40 | 12.50 | 69,384 | +0.00(+0.00%) |
Jun 22, 2020 | 12.70 | 13.00 | 12.20 | 12.50 | 56,199 | -0.20(-1.57%) |
Jun 19, 2020 | 12.90 | 13.90 | 12.60 | 12.70 | 90,170 | -0.20(-1.55%) |
Jun 18, 2020 | 12.30 | 13.00 | 12.30 | 12.90 | 56,486 | +0.40(+3.20%) |
Jun 17, 2020 | 12.50 | 12.60 | 12.10 | 12.50 | 77,014 | -0.10(-0.79%) |
Jun 16, 2020 | 12.90 | 13.10 | 12.00 | 12.60 | 80,318 | +0.30(+2.44%) |
Jun 15, 2020 | 12.10 | 12.70 | 11.60 | 12.30 | 90,919 | -0.50(-3.91%) |
Jun 12, 2020 | 13.00 | 13.30 | 12.20 | 12.80 | 68,090 | +0.50(+4.07%) |
Jun 11, 2020 | 13.60 | 13.70 | 12.00 | 12.30 | 141,099 | -1.40(-10.22%) |
Jun 10, 2020 | 14.40 | 14.50 | 13.60 | 13.70 | 97,763 | -0.40(-2.84%) |
Jun 09, 2020 | 14.20 | 14.70 | 13.50 | 14.10 | 125,746 | -0.60(-4.08%) |
Jun 08, 2020 | 13.50 | 15.40 | 13.30 | 14.70 | 234,173 | +1.60(+12.21%) |
Jun 05, 2020 | 13.30 | 14.10 | 12.70 | 13.10 | 220,880 | -0.90(-6.43%) |
Jun 04, 2020 | 14.70 | 15.20 | 13.30 | 14.00 | 178,838 | -0.40(-2.78%) |
Jun 03, 2020 | 14.50 | 14.80 | 14.00 | 14.40 | 102,130 | +0.10(+0.70%) |
Jun 02, 2020 | 14.70 | 14.70 | 13.80 | 14.30 | 65,925 | +0.10(+0.70%) |
Jun 01, 2020 | 13.20 | 14.20 | 12.80 | 14.20 | 72,875 | +1.10(+8.40%) |
May 29, 2020 | 13.80 | 14.00 | 12.50 | 13.10 | 112,880 | -0.70(-5.07%) |
May 28, 2020 | 15.00 | 15.20 | 13.60 | 13.80 | 126,746 | -1.10(-7.38%) |
May 27, 2020 | 15.50 | 15.70 | 13.60 | 14.90 | 174,803 | +0.50(+3.47%) |
May 26, 2020 | 13.60 | 14.60 | 13.20 | 14.40 | 137,617 | +1.30(+9.92%) |
May 22, 2020 | 12.90 | 13.10 | 12.26 | 13.10 | 51,040 | +0.20(+1.55%) |
May 21, 2020 | 13.20 | 13.30 | 12.40 | 12.90 | 66,958 | -0.10(-0.77%) |
May 20, 2020 | 13.30 | 13.80 | 12.70 | 13.00 | 77,682 | +0.50(+4.00%) |
May 19, 2020 | 12.00 | 13.30 | 11.20 | 12.50 | 222,808 | +1.00(+8.70%) |
May 18, 2020 | 12.20 | 12.50 | 11.20 | 11.50 | 96,759 | +0.00(+0.00%) |
May 15, 2020 | 11.50 | 11.80 | 11.00 | 11.50 | 77,250 | -0.20(-1.71%) |
May 14, 2020 | 11.40 | 11.98 | 10.60 | 11.70 | 144,087 | -0.20(-1.68%) |
May 13, 2020 | 13.60 | 14.00 | 11.50 | 11.90 | 189,170 | -1.20(-9.16%) |
May 12, 2020 | 14.00 | 15.60 | 12.60 | 13.10 | 329,569 | +0.00(+0.00%) |
May 11, 2020 | 10.50 | 13.80 | 10.40 | 13.10 | 548,893 | +3.38(+34.73%) |
May 08, 2020 | 9.400 | 9.800 | 9.238 | 9.723 | 48,450 | +0.32(+3.44%) |
May 07, 2020 | 9.500 | 10.00 | 9.000 | 9.400 | 53,142 | +0.10(+1.08%) |
May 06, 2020 | 10.40 | 10.50 | 9.200 | 9.300 | 67,200 | -0.90(-8.82%) |
May 05, 2020 | 9.900 | 10.90 | 9.870 | 10.20 | 82,139 | +0.50(+5.15%) |
May 04, 2020 | 9.600 | 9.899 | 9.401 | 9.700 | 40,773 | +0.18(+1.87%) |
May 01, 2020 | 10.30 | 10.30 | 9.400 | 9.522 | 64,830 | -0.88(-8.44%) |
Apr 30, 2020 | 11.20 | 11.20 | 10.10 | 10.40 | 95,342 | -0.70(-6.31%) |
Apr 29, 2020 | 8.800 | 12.70 | 8.700 | 11.10 | 460,467 | +2.81(+33.91%) |
Apr 28, 2020 | 8.232 | 8.500 | 8.184 | 8.289 | 54,481 | +0.12(+1.51%) |
Apr 27, 2020 | 8.369 | 8.400 | 8.066 | 8.166 | 41,214 | +0.15(+1.82%) |
Apr 24, 2020 | 8.581 | 8.581 | 7.955 | 8.020 | 71,020 | -0.23(-2.79%) |
Apr 23, 2020 | 8.142 | 8.600 | 7.900 | 8.250 | 80,984 | +0.25(+3.19%) |
Apr 22, 2020 | 8.200 | 8.535 | 7.820 | 7.995 | 97,579 | -0.01(-0.14%) |
Apr 21, 2020 | 8.144 | 8.266 | 7.903 | 8.006 | 57,171 | -0.26(-3.16%) |
Apr 20, 2020 | 8.768 | 8.768 | 8.100 | 8.267 | 89,742 | -0.39(-4.49%) |
Apr 17, 2020 | 8.395 | 9.600 | 8.350 | 8.656 | 76,220 | +0.35(+4.15%) |
Apr 16, 2020 | 9.100 | 9.100 | 8.125 | 8.311 | 70,495 | -0.29(-3.36%) |
Apr 15, 2020 | 9.623 | 9.698 | 8.484 | 8.600 | 88,540 | -1.00(-10.42%) |
Apr 14, 2020 | 8.200 | 9.800 | 8.000 | 9.600 | 139,782 | +1.68(+21.21%) |
Apr 13, 2020 | 8.200 | 8.501 | 7.800 | 7.920 | 71,894 | -0.28(-3.41%) |
Apr 09, 2020 | 8.800 | 9.000 | 8.096 | 8.200 | 116,090 | -0.28(-3.24%) |
Apr 08, 2020 | 8.400 | 8.724 | 8.216 | 8.475 | 82,611 | +0.07(+0.89%) |
Apr 07, 2020 | 8.400 | 9.200 | 8.300 | 8.400 | 93,830 | +0.30(+3.70%) |
Apr 06, 2020 | 8.500 | 8.500 | 7.800 | 8.100 | 86,665 | +0.29(+3.71%) |
Apr 03, 2020 | 8.500 | 8.500 | 7.301 | 7.810 | 119,030 | -0.59(-7.05%) |
Apr 02, 2020 | 8.200 | 8.799 | 8.100 | 8.402 | 72,838 | +0.20(+2.40%) |
Apr 01, 2020 | 9.000 | 9.499 | 8.100 | 8.205 | 99,212 | -1.20(-12.80%) |
Mar 31, 2020 | 9.000 | 9.630 | 8.700 | 9.409 | 71,442 | +0.34(+3.73%) |
Mar 30, 2020 | 10.50 | 10.60 | 8.600 | 9.071 | 104,770 | -1.33(-12.78%) |
Mar 27, 2020 | 10.20 | 10.60 | 9.500 | 10.40 | 103,770 | -0.30(-2.80%) |
Mar 26, 2020 | 9.700 | 11.80 | 8.700 | 10.70 | 138,880 | +2.20(+25.88%) |
Mar 25, 2020 | 8.800 | 9.100 | 7.700 | 8.500 | 196,213 | -0.11(-1.28%) |
Mar 24, 2020 | 8.000 | 8.784 | 7.650 | 8.610 | 94,582 | +1.31(+17.95%) |
Mar 23, 2020 | 7.700 | 8.600 | 7.000 | 7.300 | 135,319 | -0.70(-8.75%) |
Mar 20, 2020 | 8.700 | 9.238 | 7.800 | 8.000 | 123,780 | -0.10(-1.25%) |
Mar 19, 2020 | 8.962 | 9.100 | 7.600 | 8.101 | 166,345 | +0.42(+5.40%) |
Mar 18, 2020 | 10.00 | 10.00 | 7.100 | 7.686 | 262,867 | -3.01(-28.17%) |
Mar 17, 2020 | 12.60 | 12.60 | 9.700 | 10.70 | 151,360 | +0.30(+2.88%) |
Mar 16, 2020 | 10.50 | 12.00 | 10.30 | 10.40 | 137,810 | -3.60(-25.71%) |
Mar 13, 2020 | 14.60 | 16.20 | 12.00 | 14.00 | 88,950 | +1.80(+14.75%) |
Mar 12, 2020 | 13.60 | 13.80 | 10.20 | 12.20 | 169,226 | -1.90(-13.48%) |
Mar 11, 2020 | 14.90 | 16.10 | 14.00 | 14.10 | 74,218 | -2.20(-13.50%) |
Mar 10, 2020 | 15.30 | 16.50 | 14.00 | 16.30 | 70,517 | +1.90(+13.19%) |
Mar 09, 2020 | 15.00 | 15.50 | 14.10 | 14.40 | 104,625 | -2.10(-12.73%) |
Mar 06, 2020 | 17.00 | 18.00 | 16.40 | 16.50 | 91,340 | -1.40(-7.82%) |
Mar 05, 2020 | 19.30 | 19.30 | 17.70 | 17.90 | 43,834 | -1.40(-7.25%) |
Mar 04, 2020 | 18.20 | 19.35 | 17.80 | 19.30 | 43,480 | +1.20(+6.63%) |
Mar 03, 2020 | 18.80 | 19.50 | 17.30 | 18.10 | 59,184 | -0.60(-3.21%) |
Mar 02, 2020 | 18.30 | 19.30 | 18.30 | 18.70 | 62,361 | +0.10(+0.54%) |
Feb 28, 2020 | 18.50 | 19.30 | 18.20 | 18.60 | 95,830 | -1.00(-5.10%) |
Feb 27, 2020 | 20.50 | 20.70 | 18.50 | 19.60 | 93,802 | -1.30(-6.22%) |
Feb 26, 2020 | 21.50 | 22.00 | 20.70 | 20.90 | 67,415 | -0.80(-3.69%) |
Feb 25, 2020 | 23.00 | 23.50 | 21.40 | 21.70 | 76,955 | -1.30(-5.65%) |
Feb 24, 2020 | 24.00 | 24.42 | 22.80 | 23.00 | 58,521 | -1.50(-6.12%) |
Feb 21, 2020 | 25.60 | 25.80 | 24.50 | 24.50 | 35,940 | -1.40(-5.41%) |
Feb 20, 2020 | 25.30 | 26.15 | 25.10 | 25.90 | 39,827 | +0.60(+2.37%) |
Feb 19, 2020 | 24.50 | 25.40 | 24.30 | 25.30 | 36,655 | +0.70(+2.85%) |
Feb 18, 2020 | 24.40 | 25.00 | 24.40 | 24.60 | 19,399 | -0.20(-0.81%) |
Feb 14, 2020 | 24.50 | 25.50 | 24.30 | 24.80 | 23,320 | +0.30(+1.22%) |
Feb 13, 2020 | 24.80 | 25.10 | 24.10 | 24.50 | 28,965 | -0.80(-3.16%) |
Feb 12, 2020 | 24.30 | 25.50 | 24.10 | 25.30 | 49,587 | +0.70(+2.85%) |
Feb 11, 2020 | 24.50 | 25.00 | 23.80 | 24.60 | 28,271 | +0.20(+0.82%) |
Feb 10, 2020 | 25.00 | 25.10 | 24.30 | 24.40 | 30,413 | -0.70(-2.79%) |
Feb 07, 2020 | 26.00 | 26.00 | 25.00 | 25.10 | 28,500 | -0.90(-3.46%) |
Feb 06, 2020 | 26.30 | 26.80 | 25.80 | 26.00 | 24,972 | -0.20(-0.76%) |
Feb 05, 2020 | 26.60 | 26.92 | 26.10 | 26.20 | 21,383 | -0.10(-0.38%) |
Feb 04, 2020 | 26.40 | 26.70 | 26.20 | 26.30 | 25,039 | -0.10(-0.38%) |
Feb 03, 2020 | 26.00 | 27.10 | 25.73 | 26.40 | 47,750 | +0.70(+2.72%) |
Jan 31, 2020 | 26.60 | 26.70 | 25.60 | 25.70 | 46,320 | -1.00(-3.75%) |
Jan 30, 2020 | 27.00 | 27.20 | 25.34 | 26.70 | 56,654 | -0.30(-1.11%) |
Jan 29, 2020 | 25.30 | 27.30 | 24.90 | 27.00 | 80,430 | +1.70(+6.72%) |
Jan 28, 2020 | 25.60 | 25.90 | 25.00 | 25.30 | 51,615 | -0.40(-1.56%) |
Jan 27, 2020 | 25.00 | 25.80 | 24.50 | 25.70 | 34,575 | +0.30(+1.18%) |
Jan 24, 2020 | 24.70 | 25.50 | 24.51 | 25.40 | 26,320 | +0.60(+2.42%) |
Jan 23, 2020 | 24.90 | 25.80 | 24.30 | 24.80 | 84,064 | -0.40(-1.59%) |
Jan 22, 2020 | 25.80 | 26.00 | 24.80 | 25.20 | 49,727 | -0.60(-2.33%) |
Jan 21, 2020 | 26.50 | 26.90 | 25.70 | 25.80 | 44,630 | -1.20(-4.44%) |
Jan 17, 2020 | 27.50 | 27.70 | 26.90 | 27.00 | 27,650 | -0.50(-1.82%) |
Jan 16, 2020 | 27.30 | 27.90 | 27.30 | 27.50 | 36,219 | +0.20(+0.73%) |
Jan 15, 2020 | 27.40 | 27.40 | 26.73 | 27.30 | 29,446 | +0.30(+1.11%) |
Jan 14, 2020 | 27.60 | 27.80 | 26.80 | 27.00 | 33,562 | -0.70(-2.53%) |
Jan 13, 2020 | 27.60 | 28.60 | 26.70 | 27.70 | 94,385 | +0.30(+1.09%) |
Jan 10, 2020 | 26.70 | 28.40 | 26.70 | 27.40 | 117,350 | +0.70(+2.62%) |
Jan 09, 2020 | 26.50 | 26.80 | 26.00 | 26.70 | 35,297 | +0.50(+1.91%) |
Jan 08, 2020 | 25.40 | 26.40 | 25.40 | 26.20 | 44,961 | +0.60(+2.34%) |
Jan 07, 2020 | 25.00 | 25.80 | 24.60 | 25.60 | 35,705 | +0.55(+2.20%) |
Jan 06, 2020 | 24.20 | 25.20 | 24.00 | 25.05 | 41,579 | +0.75(+3.09%) |
Jan 03, 2020 | 24.00 | 25.40 | 24.00 | 24.30 | 64,800 | +0.00(+0.00%) |
Jan 02, 2020 | 24.00 | 24.50 | 23.90 | 24.30 | 36,887 | +0.60(+2.53%) |
Dec 31, 2019 | 23.80 | 24.40 | 23.50 | 23.70 | 47,010 | -0.20(-0.84%) |
Dec 30, 2019 | 23.60 | 24.20 | 23.60 | 23.90 | 42,876 | -0.10(-0.42%) |
Dec 27, 2019 | 24.20 | 24.90 | 24.00 | 24.00 | 33,150 | -0.30(-1.23%) |
Dec 26, 2019 | 24.80 | 25.40 | 24.10 | 24.30 | 22,867 | -0.70(-2.80%) |
Dec 24, 2019 | 25.10 | 25.35 | 24.85 | 25.00 | 17,450 | -0.20(-0.79%) |
Dec 23, 2019 | 24.60 | 25.50 | 24.50 | 25.20 | 31,448 | +0.50(+2.02%) |
Dec 20, 2019 | 25.50 | 25.50 | 24.10 | 24.70 | 33,380 | -0.60(-2.37%) |
Dec 19, 2019 | 25.50 | 25.80 | 25.20 | 25.30 | 30,426 | -0.70(-2.69%) |
Dec 18, 2019 | 25.40 | 26.30 | 25.40 | 26.00 | 24,785 | +0.40(+1.56%) |
Dec 17, 2019 | 24.50 | 25.63 | 24.30 | 25.60 | 35,233 | +0.90(+3.64%) |
Dec 16, 2019 | 25.20 | 25.50 | 24.50 | 24.70 | 28,236 | -0.40(-1.59%) |
Dec 13, 2019 | 25.50 | 26.00 | 24.70 | 25.10 | 40,720 | -0.20(-0.79%) |
Dec 12, 2019 | 24.00 | 25.50 | 24.00 | 25.30 | 41,841 | +1.30(+5.42%) |
Dec 11, 2019 | 24.00 | 24.77 | 23.80 | 24.00 | 40,681 | +0.10(+0.42%) |
Dec 10, 2019 | 23.00 | 23.90 | 22.80 | 23.90 | 56,046 | +0.90(+3.91%) |
Dec 09, 2019 | 22.50 | 23.70 | 22.50 | 23.00 | 48,361 | +0.50(+2.22%) |
Dec 06, 2019 | 22.90 | 23.10 | 22.30 | 22.50 | 53,030 | -0.40(-1.75%) |
Dec 05, 2019 | 23.80 | 24.00 | 22.75 | 22.90 | 53,189 | -0.70(-2.97%) |
Dec 04, 2019 | 24.10 | 24.35 | 23.40 | 23.60 | 53,228 | -0.30(-1.26%) |
Dec 03, 2019 | 24.10 | 24.50 | 23.30 | 23.90 | 71,355 | -0.20(-0.83%) |
Dec 02, 2019 | 24.50 | 24.50 | 23.50 | 24.10 | 57,045 | -0.30(-1.23%) |
Nov 29, 2019 | 24.80 | 24.80 | 24.30 | 24.40 | 12,630 | -0.40(-1.61%) |
Nov 27, 2019 | 25.40 | 25.50 | 24.40 | 24.80 | 44,020 | -0.60(-2.36%) |
Nov 26, 2019 | 25.70 | 25.70 | 25.00 | 25.40 | 28,937 | -0.30(-1.17%) |
Nov 25, 2019 | 25.70 | 26.30 | 25.00 | 25.70 | 42,734 | +0.20(+0.78%) |
Nov 22, 2019 | 25.00 | 25.75 | 24.80 | 25.50 | 34,280 | +0.50(+2.00%) |
Nov 21, 2019 | 25.10 | 25.70 | 25.00 | 25.00 | 23,968 | -0.10(-0.40%) |
Nov 20, 2019 | 25.00 | 25.70 | 24.60 | 25.10 | 45,106 | +0.10(+0.40%) |
Nov 19, 2019 | 26.50 | 26.70 | 25.00 | 25.00 | 64,877 | -1.40(-5.30%) |
Nov 18, 2019 | 27.70 | 27.70 | 26.20 | 26.40 | 31,531 | -1.00(-3.65%) |
Nov 15, 2019 | 27.10 | 27.80 | 26.74 | 27.40 | 21,520 | +0.50(+1.86%) |
Nov 14, 2019 | 26.30 | 27.70 | 26.30 | 26.90 | 41,631 | +0.50(+1.89%) |
Nov 13, 2019 | 27.00 | 27.30 | 26.20 | 26.40 | 30,522 | -0.40(-1.49%) |
Nov 12, 2019 | 27.90 | 28.00 | 26.30 | 26.80 | 74,532 | -0.90(-3.25%) |
Nov 11, 2019 | 28.30 | 29.50 | 27.70 | 27.70 | 56,513 | -0.70(-2.46%) |
Nov 08, 2019 | 31.60 | 33.90 | 28.00 | 28.40 | 283,400 | -2.00(-6.58%) |
Nov 07, 2019 | 29.90 | 30.80 | 29.40 | 30.40 | 63,401 | +0.50(+1.67%) |
Nov 06, 2019 | 30.60 | 31.20 | 29.60 | 29.90 | 61,017 | -1.10(-3.55%) |
Nov 05, 2019 | 29.50 | 31.40 | 29.50 | 31.00 | 85,785 | +1.30(+4.38%) |
Nov 04, 2019 | 27.80 | 29.90 | 27.80 | 29.70 | 97,945 | +2.00(+7.22%) |
Nov 01, 2019 | 27.50 | 27.94 | 27.10 | 27.70 | 62,830 | +0.20(+0.73%) |
Oct 31, 2019 | 27.00 | 27.60 | 26.40 | 27.50 | 40,693 | +0.30(+1.10%) |
Oct 30, 2019 | 27.20 | 27.30 | 26.70 | 27.20 | 20,029 | +0.10(+0.37%) |
Oct 29, 2019 | 26.20 | 27.30 | 26.10 | 27.10 | 42,508 | +0.60(+2.26%) |
Oct 28, 2019 | 26.50 | 26.90 | 26.30 | 26.50 | 11,534 | -0.10(-0.38%) |
Oct 25, 2019 | 25.80 | 26.70 | 25.70 | 26.60 | 24,340 | +0.60(+2.31%) |
Oct 24, 2019 | 26.50 | 26.80 | 25.85 | 26.00 | 12,078 | -0.60(-2.26%) |
Oct 23, 2019 | 26.20 | 26.80 | 25.80 | 26.60 | 24,742 | +0.20(+0.76%) |
Oct 22, 2019 | 26.80 | 27.40 | 26.10 | 26.40 | 26,079 | -0.60(-2.22%) |
Oct 21, 2019 | 26.30 | 27.20 | 26.30 | 27.00 | 28,148 | +0.80(+3.05%) |
Oct 18, 2019 | 25.00 | 26.40 | 24.90 | 26.20 | 31,410 | +1.10(+4.38%) |
Oct 17, 2019 | 25.30 | 25.70 | 25.00 | 25.10 | 39,198 | -0.10(-0.40%) |
Oct 16, 2019 | 24.60 | 25.50 | 24.45 | 25.20 | 36,774 | +0.40(+1.61%) |
Oct 15, 2019 | 24.10 | 24.80 | 23.80 | 24.80 | 28,605 | +0.50(+2.06%) |
Oct 14, 2019 | 24.10 | 24.50 | 23.80 | 24.30 | 12,601 | +0.20(+0.83%) |
Oct 11, 2019 | 24.20 | 25.30 | 24.10 | 24.10 | 39,670 | -0.05(-0.21%) |
Oct 10, 2019 | 24.20 | 24.97 | 24.00 | 24.15 | 27,247 | -0.05(-0.21%) |
Oct 09, 2019 | 24.70 | 24.90 | 24.00 | 24.20 | 20,360 | -0.20(-0.82%) |
Oct 08, 2019 | 25.00 | 25.16 | 23.90 | 24.40 | 43,683 | -0.90(-3.56%) |
Oct 07, 2019 | 25.20 | 25.80 | 25.00 | 25.30 | 23,958 | -0.20(-0.78%) |
Oct 04, 2019 | 24.50 | 25.65 | 24.30 | 25.50 | 54,160 | +0.70(+2.82%) |
Oct 03, 2019 | 24.80 | 25.34 | 23.50 | 24.80 | 84,487 | +0.10(+0.40%) |
Oct 02, 2019 | 26.40 | 26.70 | 24.70 | 24.70 | 101,937 | -1.90(-7.14%) |