Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.00 | 16.12 | 15.13 | 15.35 | 568,300 | -0.80(-4.95%) |
Oct 29, 2020 | 16.74 | 16.79 | 16.10 | 16.15 | 609,777 | -0.60(-3.58%) |
Oct 28, 2020 | 19.00 | 19.01 | 16.65 | 16.75 | 1,445,625 | -1.74(-9.41%) |
Oct 27, 2020 | 16.85 | 18.67 | 16.73 | 18.49 | 870,675 | +1.55(+9.15%) |
Oct 26, 2020 | 17.11 | 17.11 | 16.66 | 16.94 | 191,204 | -0.47(-2.70%) |
Oct 23, 2020 | 17.42 | 17.63 | 17.04 | 17.41 | 259,600 | +0.09(+0.52%) |
Oct 22, 2020 | 17.20 | 17.36 | 16.79 | 17.32 | 204,016 | +0.22(+1.29%) |
Oct 21, 2020 | 17.44 | 17.60 | 17.09 | 17.10 | 258,505 | -0.36(-2.06%) |
Oct 20, 2020 | 17.37 | 17.83 | 17.21 | 17.46 | 391,587 | +0.25(+1.45%) |
Oct 19, 2020 | 17.32 | 17.71 | 17.16 | 17.21 | 307,076 | -0.01(-0.06%) |
Oct 16, 2020 | 17.48 | 17.63 | 17.11 | 17.22 | 495,600 | -0.41(-2.33%) |
Oct 15, 2020 | 17.51 | 17.76 | 17.06 | 17.63 | 520,151 | -0.13(-0.73%) |
Oct 14, 2020 | 18.53 | 18.58 | 17.73 | 17.76 | 454,591 | -0.78(-4.21%) |
Oct 13, 2020 | 18.72 | 18.91 | 18.16 | 18.54 | 431,769 | -0.20(-1.07%) |
Oct 12, 2020 | 19.25 | 19.52 | 18.57 | 18.74 | 2,111,500 | -0.45(-2.34%) |
Oct 09, 2020 | 19.08 | 20.12 | 18.84 | 19.19 | 832,300 | +0.35(+1.86%) |
Oct 08, 2020 | 18.00 | 18.91 | 17.83 | 18.84 | 347,017 | +1.06(+5.96%) |
Oct 07, 2020 | 17.72 | 18.08 | 17.28 | 17.78 | 369,994 | +0.36(+2.07%) |
Oct 06, 2020 | 17.76 | 18.33 | 17.40 | 17.42 | 321,893 | -0.34(-1.91%) |
Oct 05, 2020 | 17.22 | 17.79 | 17.22 | 17.76 | 286,914 | +0.56(+3.26%) |
Oct 02, 2020 | 16.38 | 17.50 | 16.10 | 17.20 | 247,100 | +0.34(+2.02%) |
Oct 01, 2020 | 16.42 | 16.89 | 15.81 | 16.86 | 288,990 | +0.47(+2.87%) |
Sep 30, 2020 | 15.94 | 16.58 | 15.94 | 16.39 | 302,073 | +0.49(+3.08%) |
Sep 29, 2020 | 15.99 | 16.17 | 15.70 | 15.90 | 184,251 | -0.11(-0.69%) |
Sep 28, 2020 | 15.97 | 16.48 | 15.96 | 16.01 | 181,580 | +0.39(+2.50%) |
Sep 25, 2020 | 15.27 | 15.72 | 15.25 | 15.62 | 183,300 | +0.21(+1.36%) |
Sep 24, 2020 | 15.93 | 15.93 | 15.34 | 15.41 | 258,013 | -0.58(-3.63%) |
Sep 23, 2020 | 16.18 | 16.56 | 15.97 | 15.99 | 283,544 | -0.19(-1.17%) |
Sep 22, 2020 | 16.00 | 16.28 | 15.87 | 16.18 | 289,426 | +0.15(+0.94%) |
Sep 21, 2020 | 16.00 | 16.22 | 15.54 | 16.03 | 333,069 | -0.52(-3.14%) |
Sep 18, 2020 | 16.69 | 17.02 | 16.25 | 16.55 | 639,900 | -0.09(-0.54%) |
Sep 17, 2020 | 16.46 | 17.10 | 16.29 | 16.64 | 161,073 | -0.12(-0.72%) |
Sep 16, 2020 | 16.63 | 17.02 | 16.26 | 16.76 | 281,185 | +0.13(+0.78%) |
Sep 15, 2020 | 16.92 | 17.03 | 16.51 | 16.63 | 143,569 | -0.15(-0.89%) |
Sep 14, 2020 | 16.74 | 16.89 | 16.55 | 16.78 | 235,489 | +0.23(+1.39%) |
Sep 11, 2020 | 16.64 | 16.73 | 16.19 | 16.55 | 225,100 | -0.08(-0.48%) |
Sep 10, 2020 | 17.38 | 17.78 | 16.61 | 16.63 | 215,921 | -0.71(-4.09%) |
Sep 09, 2020 | 17.65 | 17.82 | 17.33 | 17.34 | 246,653 | -0.14(-0.80%) |
Sep 08, 2020 | 17.64 | 17.75 | 17.08 | 17.48 | 311,921 | -0.37(-2.07%) |
Sep 04, 2020 | 18.21 | 18.53 | 17.32 | 17.85 | 252,600 | +0.06(+0.34%) |
Sep 03, 2020 | 18.28 | 18.62 | 17.40 | 17.79 | 370,042 | -0.37(-2.04%) |
Sep 02, 2020 | 17.85 | 18.20 | 17.60 | 18.16 | 262,323 | +0.36(+2.02%) |
Sep 01, 2020 | 17.05 | 17.83 | 16.75 | 17.80 | 383,902 | +0.72(+4.22%) |
Aug 31, 2020 | 17.86 | 17.86 | 16.80 | 17.08 | 462,580 | -0.85(-4.74%) |
Aug 28, 2020 | 17.29 | 17.95 | 17.21 | 17.93 | 488,000 | +0.75(+4.37%) |
Aug 27, 2020 | 16.73 | 17.39 | 16.73 | 17.18 | 391,945 | +0.47(+2.81%) |
Aug 26, 2020 | 16.59 | 16.97 | 16.50 | 16.71 | 557,978 | +0.09(+0.54%) |
Aug 25, 2020 | 17.02 | 17.35 | 16.42 | 16.62 | 174,103 | -0.19(-1.13%) |
Aug 24, 2020 | 16.45 | 17.14 | 16.30 | 16.81 | 275,123 | +0.60(+3.70%) |
Aug 21, 2020 | 15.78 | 16.37 | 15.78 | 16.21 | 411,900 | +0.22(+1.38%) |
Aug 20, 2020 | 16.44 | 16.58 | 15.97 | 15.99 | 355,537 | -0.74(-4.42%) |
Aug 19, 2020 | 16.37 | 17.06 | 15.49 | 16.73 | 539,473 | +0.28(+1.70%) |
Aug 18, 2020 | 17.40 | 17.69 | 16.29 | 16.45 | 527,259 | -1.04(-5.95%) |
Aug 17, 2020 | 18.18 | 18.21 | 17.44 | 17.49 | 303,916 | -0.64(-3.53%) |
Aug 14, 2020 | 17.80 | 18.44 | 17.64 | 18.13 | 185,700 | +0.10(+0.55%) |
Aug 13, 2020 | 18.16 | 18.59 | 17.89 | 18.03 | 163,538 | -0.33(-1.80%) |
Aug 12, 2020 | 18.65 | 18.65 | 17.84 | 18.36 | 293,899 | +0.17(+0.93%) |
Aug 11, 2020 | 18.81 | 19.10 | 18.11 | 18.19 | 245,581 | -0.20(-1.09%) |
Aug 10, 2020 | 17.93 | 18.57 | 17.93 | 18.39 | 512,300 | +0.39(+2.17%) |
Aug 07, 2020 | 17.19 | 18.02 | 17.02 | 18.00 | 368,900 | +0.80(+4.65%) |
Aug 06, 2020 | 17.22 | 17.82 | 17.08 | 17.20 | 308,760 | +0.16(+0.94%) |
Aug 05, 2020 | 16.62 | 17.28 | 16.23 | 17.04 | 393,453 | +0.85(+5.25%) |
Aug 04, 2020 | 16.10 | 16.52 | 15.98 | 16.19 | 364,094 | +0.02(+0.12%) |
Aug 03, 2020 | 16.39 | 16.39 | 15.77 | 16.17 | 410,818 | +0.08(+0.50%) |
Jul 31, 2020 | 15.27 | 16.16 | 14.97 | 16.09 | 868,100 | +0.66(+4.28%) |
Jul 30, 2020 | 15.18 | 15.50 | 14.59 | 15.43 | 663,725 | +0.10(+0.65%) |
Jul 29, 2020 | 14.07 | 15.37 | 13.74 | 15.33 | 1,787,656 | +0.17(+1.12%) |
Jul 28, 2020 | 13.54 | 15.46 | 13.54 | 15.16 | 580,412 | +1.46(+10.66%) |
Jul 27, 2020 | 14.02 | 14.03 | 13.54 | 13.70 | 223,272 | -0.39(-2.77%) |
Jul 24, 2020 | 14.15 | 14.25 | 13.89 | 14.09 | 163,400 | -0.15(-1.05%) |
Jul 23, 2020 | 14.26 | 14.46 | 14.04 | 14.24 | 126,343 | -0.06(-0.42%) |
Jul 22, 2020 | 13.91 | 14.41 | 13.74 | 14.30 | 111,146 | +0.19(+1.35%) |
Jul 21, 2020 | 13.68 | 14.36 | 13.50 | 14.11 | 210,936 | +0.62(+4.60%) |
Jul 20, 2020 | 13.86 | 14.08 | 13.29 | 13.49 | 179,103 | -0.53(-3.78%) |
Jul 17, 2020 | 14.37 | 14.65 | 14.01 | 14.02 | 197,200 | -0.37(-2.57%) |
Jul 16, 2020 | 14.39 | 14.42 | 13.92 | 14.39 | 246,857 | -0.14(-0.96%) |
Jul 15, 2020 | 13.79 | 14.69 | 13.79 | 14.53 | 327,784 | +0.93(+6.84%) |
Jul 14, 2020 | 13.81 | 14.07 | 13.30 | 13.60 | 157,951 | -0.18(-1.31%) |
Jul 13, 2020 | 14.11 | 14.41 | 13.67 | 13.78 | 245,081 | -0.11(-0.79%) |
Jul 10, 2020 | 13.49 | 13.99 | 13.31 | 13.89 | 339,000 | +0.41(+3.04%) |
Jul 09, 2020 | 14.31 | 14.41 | 13.31 | 13.48 | 292,413 | -0.91(-6.32%) |
Jul 08, 2020 | 14.02 | 14.61 | 13.82 | 14.39 | 329,436 | +0.43(+3.08%) |
Jul 07, 2020 | 14.69 | 14.69 | 13.88 | 13.96 | 393,558 | -1.03(-6.87%) |
Jul 06, 2020 | 14.96 | 15.20 | 14.44 | 14.99 | 210,800 | +0.51(+3.52%) |
Jul 02, 2020 | 14.91 | 15.02 | 14.27 | 14.48 | 209,500 | +0.08(+0.56%) |
Jul 01, 2020 | 14.92 | 15.24 | 14.36 | 14.40 | 197,981 | -0.47(-3.16%) |
Jun 30, 2020 | 14.90 | 15.04 | 14.53 | 14.87 | 178,905 | -0.09(-0.60%) |
Jun 29, 2020 | 14.62 | 15.17 | 14.37 | 14.96 | 226,671 | +0.62(+4.32%) |
Jun 26, 2020 | 14.94 | 15.22 | 14.16 | 14.34 | 1,095,900 | -0.92(-6.03%) |
Jun 25, 2020 | 14.66 | 15.31 | 14.39 | 15.26 | 342,104 | +0.33(+2.21%) |
Jun 24, 2020 | 14.16 | 15.18 | 14.13 | 14.93 | 689,546 | +0.48(+3.32%) |
Jun 23, 2020 | 14.81 | 14.81 | 13.76 | 14.45 | 372,923 | -0.04(-0.28%) |
Jun 22, 2020 | 13.83 | 14.56 | 13.64 | 14.49 | 281,107 | +0.42(+2.99%) |
Jun 19, 2020 | 14.65 | 14.77 | 13.79 | 14.07 | 1,068,600 | -0.36(-2.49%) |
Jun 18, 2020 | 14.58 | 15.33 | 14.17 | 14.43 | 304,260 | -0.55(-3.67%) |
Jun 17, 2020 | 15.85 | 15.85 | 14.75 | 14.98 | 374,545 | -0.78(-4.95%) |
Jun 16, 2020 | 15.90 | 16.78 | 15.41 | 15.76 | 467,856 | +0.66(+4.37%) |
Jun 15, 2020 | 14.63 | 15.19 | 14.10 | 15.10 | 376,962 | -0.36(-2.33%) |
Jun 12, 2020 | 15.46 | 15.77 | 14.63 | 15.46 | 336,800 | +0.79(+5.39%) |
Jun 11, 2020 | 14.51 | 14.97 | 13.95 | 14.67 | 353,497 | -0.96(-6.14%) |
Jun 10, 2020 | 16.84 | 16.95 | 15.61 | 15.63 | 239,113 | -1.40(-8.22%) |
Jun 09, 2020 | 17.23 | 17.43 | 16.60 | 17.03 | 301,924 | -0.75(-4.22%) |
Jun 08, 2020 | 17.56 | 18.09 | 17.25 | 17.78 | 315,581 | +0.55(+3.19%) |
Jun 05, 2020 | 16.39 | 17.42 | 16.34 | 17.23 | 447,600 | +1.91(+12.47%) |
Jun 04, 2020 | 14.20 | 15.42 | 14.17 | 15.32 | 278,741 | +0.93(+6.46%) |
Jun 03, 2020 | 14.46 | 14.79 | 14.25 | 14.39 | 234,467 | +0.47(+3.38%) |
Jun 02, 2020 | 14.05 | 14.67 | 13.78 | 13.92 | 250,336 | +0.18(+1.31%) |
Jun 01, 2020 | 14.22 | 14.72 | 13.72 | 13.74 | 277,257 | -0.41(-2.90%) |
May 29, 2020 | 13.84 | 14.29 | 13.22 | 14.15 | 701,200 | -0.09(-0.63%) |
May 28, 2020 | 14.69 | 15.08 | 14.09 | 14.24 | 333,967 | -0.15(-1.04%) |
May 27, 2020 | 13.75 | 14.43 | 13.24 | 14.39 | 333,148 | +1.17(+8.85%) |
May 26, 2020 | 13.55 | 13.65 | 13.07 | 13.22 | 245,786 | +0.64(+5.09%) |
May 22, 2020 | 12.94 | 12.94 | 12.30 | 12.58 | 263,100 | -0.34(-2.63%) |
May 21, 2020 | 12.86 | 13.17 | 12.66 | 12.92 | 234,376 | -0.01(-0.08%) |
May 20, 2020 | 12.27 | 13.51 | 12.12 | 12.93 | 507,680 | +1.08(+9.11%) |
May 19, 2020 | 12.25 | 12.34 | 11.76 | 11.85 | 426,085 | -0.62(-4.97%) |
May 18, 2020 | 11.50 | 12.67 | 11.50 | 12.47 | 589,502 | +1.71(+15.89%) |
May 15, 2020 | 10.59 | 10.92 | 10.42 | 10.76 | 520,900 | +0.10(+0.94%) |
May 14, 2020 | 10.00 | 10.74 | 9.425 | 10.66 | 363,020 | +0.36(+3.50%) |
May 13, 2020 | 11.36 | 11.58 | 10.25 | 10.30 | 507,099 | -1.38(-11.82%) |
May 12, 2020 | 12.55 | 12.83 | 11.57 | 11.68 | 310,380 | -0.82(-6.56%) |
May 11, 2020 | 13.39 | 13.39 | 12.15 | 12.50 | 393,575 | -1.01(-7.48%) |
May 08, 2020 | 12.25 | 13.79 | 12.08 | 13.51 | 349,200 | +1.65(+13.91%) |
May 07, 2020 | 11.99 | 12.45 | 11.73 | 11.86 | 462,646 | +0.09(+0.76%) |
May 06, 2020 | 12.73 | 13.05 | 11.72 | 11.77 | 435,944 | -1.27(-9.74%) |
May 05, 2020 | 14.06 | 14.50 | 13.00 | 13.04 | 397,831 | -0.67(-4.89%) |
May 04, 2020 | 13.29 | 13.88 | 12.59 | 13.71 | 496,601 | +0.08(+0.59%) |
May 01, 2020 | 15.26 | 15.26 | 13.56 | 13.63 | 435,500 | -2.41(-15.02%) |
Apr 30, 2020 | 17.01 | 17.02 | 15.20 | 16.04 | 598,483 | -1.79(-10.04%) |
Apr 29, 2020 | 16.35 | 18.38 | 16.35 | 17.83 | 1,253,516 | +2.58(+16.92%) |
Apr 28, 2020 | 15.25 | 15.99 | 14.20 | 15.25 | 1,205,403 | +0.61(+4.17%) |
Apr 27, 2020 | 13.62 | 14.80 | 13.61 | 14.64 | 400,985 | +1.30(+9.75%) |
Apr 24, 2020 | 13.16 | 13.48 | 12.62 | 13.34 | 375,600 | +0.24(+1.83%) |
Apr 23, 2020 | 11.85 | 13.29 | 11.85 | 13.10 | 372,907 | +1.20(+10.08%) |
Apr 22, 2020 | 12.49 | 12.71 | 11.88 | 11.90 | 413,224 | -0.57(-4.57%) |
Apr 21, 2020 | 13.39 | 13.80 | 12.45 | 12.47 | 441,815 | -1.57(-11.18%) |
Apr 20, 2020 | 13.74 | 14.37 | 13.52 | 14.04 | 445,698 | -0.27(-1.89%) |
Apr 17, 2020 | 13.37 | 14.55 | 13.37 | 14.31 | 378,700 | +1.39(+10.76%) |
Apr 16, 2020 | 13.05 | 13.42 | 12.45 | 12.92 | 526,132 | -0.22(-1.67%) |
Apr 15, 2020 | 13.29 | 13.75 | 13.12 | 13.14 | 517,196 | -0.97(-6.87%) |
Apr 14, 2020 | 14.36 | 14.87 | 13.65 | 14.11 | 477,052 | -0.35(-2.42%) |
Apr 13, 2020 | 16.99 | 17.15 | 14.29 | 14.46 | 326,171 | -1.39(-8.77%) |
Apr 09, 2020 | 15.68 | 17.25 | 15.66 | 15.85 | 475,600 | +0.88(+5.88%) |
Apr 08, 2020 | 14.04 | 15.77 | 13.92 | 14.97 | 729,422 | +1.08(+7.78%) |
Apr 07, 2020 | 13.24 | 14.30 | 13.16 | 13.89 | 666,740 | +1.18(+9.28%) |
Apr 06, 2020 | 11.86 | 12.94 | 11.58 | 12.71 | 581,960 | +1.36(+11.98%) |
Apr 03, 2020 | 11.92 | 12.01 | 11.01 | 11.35 | 585,600 | -0.71(-5.89%) |
Apr 02, 2020 | 12.29 | 12.84 | 11.64 | 12.06 | 395,581 | -0.23(-1.87%) |
Apr 01, 2020 | 13.52 | 14.02 | 12.09 | 12.29 | 457,753 | -2.20(-15.18%) |
Mar 31, 2020 | 15.28 | 15.68 | 14.36 | 14.49 | 566,679 | -0.87(-5.66%) |
Mar 30, 2020 | 14.74 | 15.46 | 13.83 | 15.36 | 306,114 | +0.81(+5.57%) |
Mar 27, 2020 | 13.82 | 15.02 | 13.16 | 14.55 | 337,900 | +0.22(+1.54%) |
Mar 26, 2020 | 14.02 | 15.42 | 13.96 | 14.33 | 378,718 | +0.45(+3.24%) |
Mar 25, 2020 | 12.90 | 15.58 | 12.53 | 13.88 | 482,955 | +1.15(+9.03%) |
Mar 24, 2020 | 10.95 | 12.91 | 10.59 | 12.73 | 545,444 | +2.28(+21.82%) |
Mar 23, 2020 | 10.26 | 10.77 | 9.330 | 10.45 | 469,064 | +0.46(+4.60%) |
Mar 20, 2020 | 10.22 | 11.44 | 9.430 | 9.990 | 836,700 | -0.26(-2.54%) |
Mar 19, 2020 | 8.560 | 11.09 | 7.980 | 10.25 | 664,421 | +1.66(+19.32%) |
Mar 18, 2020 | 12.65 | 12.98 | 7.840 | 8.590 | 1,465,208 | -5.25(-37.93%) |
Mar 17, 2020 | 13.93 | 14.11 | 12.44 | 13.84 | 727,354 | +0.00(+0.00%) |
Mar 16, 2020 | 14.20 | 15.97 | 13.59 | 13.84 | 603,156 | -2.46(-15.09%) |
Mar 13, 2020 | 16.09 | 17.12 | 15.50 | 16.30 | 577,200 | +1.06(+6.96%) |
Mar 12, 2020 | 15.02 | 16.33 | 14.40 | 15.24 | 450,530 | -1.00(-6.16%) |
Mar 11, 2020 | 17.05 | 17.16 | 15.93 | 16.24 | 513,235 | -1.31(-7.46%) |
Mar 10, 2020 | 17.45 | 17.85 | 17.04 | 17.55 | 312,983 | +0.60(+3.54%) |
Mar 09, 2020 | 17.23 | 17.65 | 15.93 | 16.95 | 405,934 | -1.79(-9.55%) |
Mar 06, 2020 | 18.00 | 19.50 | 18.00 | 18.74 | 354,200 | -0.03(-0.16%) |
Mar 05, 2020 | 19.10 | 19.16 | 18.44 | 18.77 | 354,962 | -0.82(-4.19%) |
Mar 04, 2020 | 19.49 | 20.64 | 19.41 | 19.59 | 381,189 | +0.49(+2.57%) |
Mar 03, 2020 | 19.35 | 19.83 | 18.85 | 19.10 | 306,614 | -0.46(-2.35%) |
Mar 02, 2020 | 19.14 | 19.74 | 18.73 | 19.56 | 436,394 | +0.34(+1.77%) |
Feb 28, 2020 | 18.90 | 19.83 | 18.73 | 19.22 | 444,000 | -0.32(-1.64%) |
Feb 27, 2020 | 19.54 | 20.35 | 19.06 | 19.54 | 354,728 | -0.39(-1.96%) |
Feb 26, 2020 | 20.53 | 20.99 | 19.91 | 19.93 | 223,984 | -0.61(-2.97%) |
Feb 25, 2020 | 21.86 | 21.86 | 20.42 | 20.54 | 236,539 | -1.35(-6.17%) |
Feb 24, 2020 | 21.20 | 22.02 | 21.08 | 21.89 | 242,378 | -0.08(-0.36%) |
Feb 21, 2020 | 21.99 | 22.69 | 21.94 | 21.97 | 270,500 | +0.17(+0.78%) |
Feb 20, 2020 | 21.40 | 22.04 | 21.28 | 21.80 | 263,799 | +0.34(+1.58%) |
Feb 19, 2020 | 20.80 | 21.49 | 20.75 | 21.46 | 238,947 | +0.41(+1.95%) |
Feb 18, 2020 | 21.11 | 21.37 | 20.55 | 21.05 | 289,646 | -0.76(-3.48%) |
Feb 14, 2020 | 22.05 | 22.24 | 21.29 | 21.81 | 225,400 | -0.38(-1.71%) |
Feb 13, 2020 | 21.47 | 22.29 | 21.41 | 22.19 | 186,852 | +0.64(+2.97%) |
Feb 12, 2020 | 22.05 | 22.12 | 21.51 | 21.55 | 209,698 | -0.36(-1.64%) |
Feb 11, 2020 | 20.84 | 22.02 | 20.79 | 21.91 | 223,879 | +1.18(+5.69%) |
Feb 10, 2020 | 20.61 | 21.10 | 20.50 | 20.73 | 252,509 | +0.12(+0.58%) |
Feb 07, 2020 | 20.81 | 21.20 | 20.51 | 20.61 | 309,800 | -0.40(-1.90%) |
Feb 06, 2020 | 21.09 | 21.31 | 20.40 | 21.01 | 531,088 | +0.08(+0.38%) |
Feb 05, 2020 | 20.72 | 21.31 | 20.28 | 20.93 | 417,181 | +0.43(+2.10%) |
Feb 04, 2020 | 21.16 | 21.40 | 20.15 | 20.50 | 533,143 | -0.42(-2.01%) |
Feb 03, 2020 | 25.06 | 25.27 | 20.60 | 20.92 | 1,040,787 | -4.14(-16.52%) |
Jan 31, 2020 | 26.67 | 26.67 | 24.90 | 25.06 | 384,900 | -1.73(-6.46%) |
Jan 30, 2020 | 26.75 | 29.33 | 25.56 | 26.79 | 787,106 | +1.46(+5.76%) |
Jan 29, 2020 | 24.25 | 25.34 | 24.00 | 25.33 | 582,288 | +1.16(+4.80%) |
Jan 28, 2020 | 23.92 | 24.38 | 23.82 | 24.17 | 222,643 | +0.37(+1.55%) |
Jan 27, 2020 | 23.14 | 23.90 | 23.14 | 23.80 | 200,690 | +0.09(+0.38%) |
Jan 24, 2020 | 23.46 | 23.78 | 22.86 | 23.71 | 294,400 | +0.31(+1.32%) |
Jan 23, 2020 | 23.51 | 23.57 | 23.04 | 23.40 | 323,344 | -0.19(-0.81%) |
Jan 22, 2020 | 24.11 | 24.35 | 23.58 | 23.59 | 330,062 | -0.35(-1.46%) |
Jan 21, 2020 | 24.11 | 24.31 | 23.76 | 23.94 | 263,691 | -0.41(-1.68%) |
Jan 17, 2020 | 24.32 | 24.45 | 23.95 | 24.35 | 162,900 | +0.21(+0.87%) |
Jan 16, 2020 | 23.34 | 24.36 | 23.23 | 24.14 | 247,714 | +1.10(+4.77%) |
Jan 15, 2020 | 22.23 | 23.07 | 22.12 | 23.04 | 409,497 | +0.71(+3.18%) |
Jan 14, 2020 | 22.30 | 22.56 | 22.17 | 22.33 | 216,608 | +0.01(+0.04%) |
Jan 13, 2020 | 22.27 | 22.50 | 21.93 | 22.32 | 235,071 | +0.07(+0.31%) |
Jan 10, 2020 | 23.03 | 23.07 | 22.23 | 22.25 | 295,300 | -0.72(-3.13%) |
Jan 09, 2020 | 23.27 | 23.38 | 22.92 | 22.97 | 211,212 | -0.15(-0.65%) |
Jan 08, 2020 | 23.05 | 23.27 | 22.93 | 23.12 | 178,372 | +0.07(+0.30%) |
Jan 07, 2020 | 23.50 | 23.53 | 23.00 | 23.05 | 171,212 | -0.57(-2.41%) |
Jan 06, 2020 | 23.43 | 23.80 | 23.00 | 23.62 | 252,547 | -0.07(-0.30%) |
Jan 03, 2020 | 23.82 | 23.93 | 23.38 | 23.69 | 248,600 | -0.45(-1.86%) |
Jan 02, 2020 | 24.37 | 24.57 | 23.75 | 24.14 | 238,173 | +0.08(+0.33%) |
Dec 31, 2019 | 23.31 | 24.13 | 23.06 | 24.06 | 317,800 | +0.72(+3.08%) |
Dec 30, 2019 | 23.33 | 23.69 | 23.14 | 23.34 | 146,068 | -0.05(-0.21%) |
Dec 27, 2019 | 23.79 | 23.91 | 23.35 | 23.39 | 166,400 | -0.32(-1.35%) |
Dec 26, 2019 | 23.84 | 24.03 | 23.64 | 23.71 | 147,356 | -0.09(-0.38%) |
Dec 24, 2019 | 23.24 | 23.99 | 23.07 | 23.80 | 144,700 | +0.68(+2.94%) |
Dec 23, 2019 | 23.65 | 23.68 | 21.15 | 23.12 | 436,039 | -0.53(-2.24%) |
Dec 20, 2019 | 23.49 | 23.98 | 23.32 | 23.65 | 1,109,400 | +0.25(+1.07%) |
Dec 19, 2019 | 23.72 | 23.72 | 23.03 | 23.40 | 239,365 | -0.36(-1.52%) |
Dec 18, 2019 | 23.62 | 23.78 | 23.34 | 23.76 | 161,480 | +0.23(+0.98%) |
Dec 17, 2019 | 23.18 | 23.65 | 22.94 | 23.53 | 189,847 | +0.29(+1.25%) |
Dec 16, 2019 | 22.94 | 23.82 | 22.94 | 23.24 | 251,482 | +0.52(+2.29%) |
Dec 13, 2019 | 23.40 | 23.60 | 22.55 | 22.72 | 175,400 | -0.68(-2.91%) |
Dec 12, 2019 | 23.00 | 23.63 | 23.00 | 23.40 | 357,153 | +0.52(+2.27%) |
Dec 11, 2019 | 23.16 | 23.31 | 22.69 | 22.88 | 140,779 | -0.25(-1.08%) |
Dec 10, 2019 | 23.30 | 23.61 | 22.95 | 23.13 | 126,178 | -0.17(-0.73%) |
Dec 09, 2019 | 23.30 | 23.77 | 23.12 | 23.30 | 190,337 | -0.05(-0.21%) |
Dec 06, 2019 | 23.15 | 23.93 | 23.02 | 23.35 | 230,100 | +0.62(+2.73%) |
Dec 05, 2019 | 23.18 | 23.41 | 22.61 | 22.73 | 321,612 | -0.33(-1.43%) |
Dec 04, 2019 | 22.81 | 23.25 | 22.60 | 23.06 | 289,770 | +0.52(+2.31%) |
Dec 03, 2019 | 22.36 | 22.67 | 22.02 | 22.54 | 213,197 | -0.10(-0.44%) |
Dec 02, 2019 | 23.19 | 23.43 | 22.55 | 22.64 | 207,476 | -0.39(-1.69%) |
Nov 29, 2019 | 22.75 | 23.25 | 22.73 | 23.03 | 83,500 | +0.21(+0.92%) |
Nov 27, 2019 | 22.93 | 23.37 | 22.72 | 22.82 | 136,900 | -0.05(-0.22%) |
Nov 26, 2019 | 22.89 | 23.24 | 22.70 | 22.87 | 191,576 | +0.03(+0.13%) |
Nov 25, 2019 | 22.45 | 23.31 | 22.45 | 22.84 | 204,334 | +0.50(+2.24%) |
Nov 22, 2019 | 22.00 | 22.39 | 21.92 | 22.34 | 235,700 | +0.45(+2.06%) |
Nov 21, 2019 | 22.15 | 22.56 | 21.82 | 21.89 | 243,084 | -0.04(-0.18%) |
Nov 20, 2019 | 21.40 | 22.29 | 21.05 | 21.93 | 452,912 | +0.61(+2.86%) |
Nov 19, 2019 | 21.97 | 22.00 | 20.98 | 21.32 | 447,285 | -0.58(-2.65%) |
Nov 18, 2019 | 22.46 | 22.89 | 21.82 | 21.90 | 262,538 | -0.56(-2.49%) |
Nov 15, 2019 | 24.29 | 24.29 | 21.43 | 22.46 | 730,600 | -1.61(-6.69%) |
Nov 14, 2019 | 23.75 | 24.23 | 23.73 | 24.07 | 266,946 | +0.14(+0.59%) |
Nov 13, 2019 | 24.45 | 24.49 | 23.75 | 23.93 | 187,216 | -0.72(-2.92%) |
Nov 12, 2019 | 24.63 | 24.80 | 24.33 | 24.65 | 182,709 | -0.03(-0.12%) |
Nov 11, 2019 | 24.08 | 24.77 | 24.07 | 24.68 | 178,580 | +0.35(+1.44%) |
Nov 08, 2019 | 23.68 | 24.34 | 23.60 | 24.33 | 180,800 | +0.44(+1.84%) |
Nov 07, 2019 | 24.26 | 24.93 | 23.89 | 23.89 | 296,038 | -0.17(-0.71%) |
Nov 06, 2019 | 24.63 | 24.85 | 24.06 | 24.06 | 272,858 | -0.66(-2.67%) |
Nov 05, 2019 | 25.00 | 25.46 | 24.71 | 24.72 | 163,851 | -0.25(-1.00%) |
Nov 04, 2019 | 24.25 | 25.08 | 24.20 | 24.97 | 322,010 | +0.79(+3.27%) |