Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.28 | 21.49 | 20.97 | 21.05 | 619,709 | -0.44(-2.05%) |
Aug 28, 2020 | 21.41 | 21.67 | 21.27 | 21.49 | 429,800 | +0.38(+1.80%) |
Aug 27, 2020 | 21.66 | 21.82 | 20.97 | 21.11 | 338,532 | -0.32(-1.49%) |
Aug 26, 2020 | 21.32 | 21.66 | 21.20 | 21.43 | 317,141 | -0.04(-0.19%) |
Aug 25, 2020 | 22.09 | 22.09 | 20.96 | 21.47 | 320,365 | -0.40(-1.83%) |
Aug 24, 2020 | 21.99 | 22.21 | 21.62 | 21.87 | 386,043 | +0.24(+1.11%) |
Aug 21, 2020 | 21.42 | 21.77 | 21.19 | 21.63 | 578,400 | -0.04(-0.18%) |
Aug 20, 2020 | 21.92 | 22.14 | 21.49 | 21.67 | 576,083 | -0.59(-2.65%) |
Aug 19, 2020 | 22.70 | 22.88 | 22.22 | 22.26 | 438,163 | -0.50(-2.20%) |
Aug 18, 2020 | 23.34 | 23.43 | 22.70 | 22.76 | 336,034 | -0.42(-1.81%) |
Aug 17, 2020 | 23.20 | 23.45 | 22.97 | 23.18 | 485,067 | -0.02(-0.09%) |
Aug 14, 2020 | 23.07 | 23.34 | 22.95 | 23.20 | 427,900 | -0.18(-0.77%) |
Aug 13, 2020 | 23.44 | 23.73 | 23.15 | 23.38 | 526,452 | -0.24(-1.02%) |
Aug 12, 2020 | 23.25 | 23.77 | 23.02 | 23.62 | 349,743 | +0.97(+4.28%) |
Aug 11, 2020 | 25.04 | 25.38 | 22.50 | 22.65 | 1,134,388 | -1.89(-7.70%) |
Aug 10, 2020 | 23.77 | 25.17 | 23.77 | 24.54 | 935,300 | +0.74(+3.11%) |
Aug 07, 2020 | 22.67 | 23.80 | 22.67 | 23.80 | 544,000 | +1.13(+4.98%) |
Aug 06, 2020 | 22.93 | 23.24 | 22.14 | 22.67 | 715,738 | -0.58(-2.49%) |
Aug 05, 2020 | 21.90 | 23.26 | 21.48 | 23.25 | 1,590,082 | +2.34(+11.19%) |
Aug 04, 2020 | 21.99 | 21.99 | 20.56 | 20.91 | 1,135,476 | +0.57(+2.80%) |
Aug 03, 2020 | 19.79 | 20.66 | 19.71 | 20.34 | 790,698 | +0.74(+3.78%) |
Jul 31, 2020 | 20.10 | 20.22 | 19.49 | 19.60 | 961,900 | -0.40(-2.00%) |
Jul 30, 2020 | 19.38 | 20.41 | 18.98 | 20.00 | 1,164,972 | +0.03(+0.15%) |
Jul 29, 2020 | 18.93 | 19.97 | 18.93 | 19.97 | 481,515 | +1.11(+5.89%) |
Jul 28, 2020 | 19.01 | 19.35 | 18.79 | 18.86 | 688,200 | -0.43(-2.23%) |
Jul 27, 2020 | 18.51 | 19.34 | 18.42 | 19.29 | 740,852 | +0.71(+3.82%) |
Jul 24, 2020 | 18.97 | 18.97 | 18.56 | 18.58 | 248,300 | -0.38(-2.00%) |
Jul 23, 2020 | 18.84 | 19.25 | 18.60 | 18.96 | 672,664 | -0.05(-0.26%) |
Jul 22, 2020 | 18.12 | 19.23 | 18.12 | 19.01 | 621,193 | +0.87(+4.80%) |
Jul 21, 2020 | 17.83 | 18.44 | 17.77 | 18.14 | 379,001 | -0.08(-0.44%) |
Jul 20, 2020 | 18.73 | 18.87 | 18.06 | 18.22 | 331,669 | -0.71(-3.75%) |
Jul 17, 2020 | 18.40 | 18.97 | 18.31 | 18.93 | 1,886,000 | +0.52(+2.82%) |
Jul 16, 2020 | 17.90 | 18.60 | 17.52 | 18.41 | 469,669 | +0.46(+2.56%) |
Jul 15, 2020 | 17.69 | 18.05 | 17.11 | 17.95 | 399,958 | +0.98(+5.77%) |
Jul 14, 2020 | 15.94 | 17.00 | 15.61 | 16.97 | 400,684 | +1.06(+6.66%) |
Jul 13, 2020 | 16.91 | 16.94 | 15.89 | 15.91 | 542,641 | -0.65(-3.93%) |
Jul 10, 2020 | 16.63 | 16.63 | 16.14 | 16.56 | 496,900 | +0.15(+0.91%) |
Jul 09, 2020 | 16.77 | 16.77 | 16.10 | 16.41 | 1,026,602 | -0.25(-1.50%) |
Jul 08, 2020 | 15.48 | 16.67 | 15.35 | 16.66 | 1,234,150 | +1.30(+8.46%) |
Jul 07, 2020 | 15.37 | 15.56 | 15.10 | 15.36 | 420,873 | -0.29(-1.85%) |
Jul 06, 2020 | 15.72 | 15.95 | 15.40 | 15.65 | 502,286 | +0.53(+3.51%) |
Jul 02, 2020 | 15.91 | 16.27 | 15.08 | 15.12 | 443,100 | -0.18(-1.18%) |
Jul 01, 2020 | 16.19 | 16.39 | 15.24 | 15.30 | 466,554 | -0.81(-5.03%) |
Jun 30, 2020 | 15.72 | 16.35 | 15.44 | 16.11 | 407,979 | +0.27(+1.70%) |
Jun 29, 2020 | 15.40 | 16.02 | 14.93 | 15.84 | 604,040 | +0.75(+4.97%) |
Jun 26, 2020 | 14.48 | 15.24 | 14.15 | 15.09 | 1,977,600 | +0.59(+4.07%) |
Jun 25, 2020 | 14.47 | 14.64 | 14.01 | 14.50 | 682,976 | -0.19(-1.29%) |
Jun 24, 2020 | 15.57 | 15.66 | 14.53 | 14.69 | 458,821 | -1.26(-7.90%) |
Jun 23, 2020 | 16.18 | 16.32 | 15.84 | 15.95 | 463,924 | +0.24(+1.53%) |
Jun 22, 2020 | 15.62 | 15.76 | 15.20 | 15.71 | 450,774 | -0.16(-1.01%) |
Jun 19, 2020 | 16.74 | 16.93 | 15.58 | 15.87 | 805,300 | -0.54(-3.29%) |
Jun 18, 2020 | 16.92 | 17.13 | 16.34 | 16.41 | 351,423 | +0.04(+0.24%) |
Jun 17, 2020 | 16.98 | 17.29 | 16.34 | 16.37 | 437,422 | -0.68(-3.99%) |
Jun 16, 2020 | 17.28 | 17.31 | 16.58 | 17.05 | 712,606 | +0.92(+5.70%) |
Jun 15, 2020 | 14.31 | 16.24 | 14.31 | 16.13 | 1,002,834 | +0.88(+5.77%) |
Jun 12, 2020 | 16.15 | 16.37 | 14.57 | 15.25 | 594,000 | +0.24(+1.60%) |
Jun 11, 2020 | 15.49 | 16.03 | 14.85 | 15.01 | 516,263 | -1.81(-10.76%) |
Jun 10, 2020 | 17.72 | 17.80 | 16.77 | 16.82 | 527,985 | -1.15(-6.40%) |
Jun 09, 2020 | 18.47 | 18.60 | 17.81 | 17.97 | 443,717 | -1.10(-5.77%) |
Jun 08, 2020 | 19.02 | 19.44 | 18.74 | 19.07 | 603,789 | +0.67(+3.64%) |
Jun 05, 2020 | 18.10 | 19.29 | 18.10 | 18.40 | 908,400 | +1.41(+8.30%) |
Jun 04, 2020 | 16.30 | 17.04 | 15.84 | 16.99 | 983,614 | +0.43(+2.60%) |
Jun 03, 2020 | 15.58 | 16.71 | 15.52 | 16.56 | 935,694 | +1.37(+9.02%) |
Jun 02, 2020 | 15.03 | 15.39 | 14.89 | 15.19 | 658,768 | +0.59(+4.04%) |
Jun 01, 2020 | 13.93 | 14.80 | 13.76 | 14.60 | 882,429 | +0.97(+7.12%) |
May 29, 2020 | 14.19 | 14.24 | 13.33 | 13.63 | 1,191,200 | -0.91(-6.26%) |
May 28, 2020 | 15.11 | 15.31 | 14.51 | 14.54 | 951,375 | -0.98(-6.31%) |
May 27, 2020 | 15.37 | 15.52 | 15.03 | 15.52 | 951,290 | +0.87(+5.94%) |
May 26, 2020 | 15.02 | 15.29 | 14.62 | 14.65 | 1,074,412 | +0.54(+3.83%) |
May 22, 2020 | 14.69 | 14.69 | 13.77 | 14.11 | 479,700 | -0.39(-2.69%) |
May 21, 2020 | 14.62 | 14.85 | 14.46 | 14.50 | 677,672 | -0.17(-1.16%) |
May 20, 2020 | 14.63 | 15.29 | 14.42 | 14.67 | 926,453 | +0.49(+3.46%) |
May 19, 2020 | 13.97 | 14.53 | 13.61 | 14.18 | 924,345 | +0.09(+0.64%) |
May 18, 2020 | 13.25 | 14.40 | 13.15 | 14.09 | 1,539,651 | +1.71(+13.81%) |
May 15, 2020 | 11.75 | 12.43 | 11.50 | 12.38 | 1,474,200 | +0.56(+4.74%) |
May 14, 2020 | 11.26 | 11.93 | 10.85 | 11.82 | 1,042,308 | +0.01(+0.08%) |
May 13, 2020 | 12.17 | 12.17 | 11.64 | 11.81 | 1,187,744 | -0.45(-3.67%) |
May 12, 2020 | 12.51 | 12.63 | 12.26 | 12.26 | 998,008 | -0.21(-1.68%) |
May 11, 2020 | 12.59 | 12.61 | 11.91 | 12.47 | 650,536 | -0.51(-3.93%) |
May 08, 2020 | 13.27 | 13.43 | 12.54 | 12.98 | 1,066,500 | +0.64(+5.19%) |
May 07, 2020 | 11.62 | 12.92 | 11.56 | 12.34 | 719,800 | +0.93(+8.15%) |
May 06, 2020 | 12.38 | 12.38 | 11.09 | 11.41 | 942,954 | -0.53(-4.44%) |
May 05, 2020 | 13.14 | 13.65 | 11.40 | 11.94 | 1,037,341 | -0.27(-2.21%) |
May 04, 2020 | 11.73 | 12.23 | 11.48 | 12.21 | 487,600 | -0.02(-0.16%) |
May 01, 2020 | 12.26 | 12.49 | 11.62 | 12.23 | 583,500 | -0.47(-3.70%) |
Apr 30, 2020 | 13.10 | 13.21 | 12.61 | 12.70 | 589,108 | -1.04(-7.57%) |
Apr 29, 2020 | 12.76 | 14.10 | 12.62 | 13.74 | 1,291,028 | +1.75(+14.60%) |
Apr 28, 2020 | 11.53 | 12.69 | 11.46 | 11.99 | 1,139,913 | +1.18(+10.92%) |
Apr 27, 2020 | 10.17 | 10.97 | 10.08 | 10.81 | 1,211,281 | +1.07(+10.99%) |
Apr 24, 2020 | 9.410 | 9.830 | 9.020 | 9.740 | 1,405,300 | +0.35(+3.73%) |
Apr 23, 2020 | 8.910 | 9.650 | 8.860 | 9.390 | 775,241 | +0.62(+7.07%) |
Apr 22, 2020 | 9.120 | 9.141 | 8.620 | 8.770 | 546,627 | +0.00(+0.00%) |
Apr 21, 2020 | 8.800 | 9.020 | 8.570 | 8.770 | 550,933 | -0.36(-3.94%) |
Apr 20, 2020 | 9.270 | 9.630 | 8.960 | 9.130 | 768,667 | -0.45(-4.70%) |
Apr 17, 2020 | 9.380 | 10.05 | 9.330 | 9.580 | 831,400 | +0.80(+9.11%) |
Apr 16, 2020 | 9.360 | 9.360 | 8.620 | 8.780 | 823,078 | -0.86(-8.92%) |
Apr 15, 2020 | 10.45 | 10.45 | 9.530 | 9.640 | 841,876 | -1.37(-12.44%) |
Apr 14, 2020 | 11.46 | 11.71 | 10.72 | 11.01 | 638,830 | -0.02(-0.18%) |
Apr 13, 2020 | 11.42 | 11.42 | 10.47 | 11.03 | 485,342 | -0.50(-4.34%) |
Apr 09, 2020 | 11.38 | 12.36 | 11.16 | 11.53 | 1,684,000 | +0.70(+6.46%) |
Apr 08, 2020 | 9.780 | 11.00 | 9.760 | 10.83 | 767,425 | +1.25(+13.05%) |
Apr 07, 2020 | 9.700 | 10.28 | 9.220 | 9.580 | 1,035,995 | +0.37(+4.02%) |
Apr 06, 2020 | 7.990 | 9.280 | 7.860 | 9.210 | 950,638 | +1.64(+21.66%) |
Apr 03, 2020 | 8.270 | 8.420 | 7.060 | 7.570 | 1,294,400 | -1.23(-13.98%) |
Apr 02, 2020 | 8.490 | 8.890 | 8.190 | 8.800 | 765,549 | +0.27(+3.17%) |
Apr 01, 2020 | 9.200 | 9.710 | 8.230 | 8.530 | 867,729 | -1.20(-12.33%) |
Mar 31, 2020 | 10.24 | 10.67 | 9.560 | 9.730 | 945,928 | -0.67(-6.44%) |
Mar 30, 2020 | 9.810 | 10.71 | 9.770 | 10.40 | 509,572 | +0.64(+6.56%) |
Mar 27, 2020 | 11.75 | 11.99 | 9.710 | 9.760 | 840,200 | -2.68(-21.54%) |
Mar 26, 2020 | 11.55 | 12.82 | 11.52 | 12.44 | 1,003,801 | +1.23(+10.97%) |
Mar 25, 2020 | 10.20 | 11.65 | 9.930 | 11.21 | 587,020 | +1.12(+11.10%) |
Mar 24, 2020 | 8.380 | 10.28 | 8.380 | 10.09 | 676,526 | +2.21(+28.05%) |
Mar 23, 2020 | 8.470 | 8.780 | 7.610 | 7.880 | 1,060,117 | -0.61(-7.18%) |
Mar 20, 2020 | 8.630 | 8.830 | 8.000 | 8.490 | 1,946,700 | +0.13(+1.56%) |
Mar 19, 2020 | 7.200 | 8.370 | 7.000 | 8.360 | 1,040,237 | +1.05(+14.36%) |
Mar 18, 2020 | 7.520 | 7.540 | 6.060 | 7.310 | 1,625,172 | -0.89(-10.85%) |
Mar 17, 2020 | 9.590 | 9.870 | 7.660 | 8.200 | 2,140,778 | -1.35(-14.14%) |
Mar 16, 2020 | 9.750 | 10.32 | 9.270 | 9.550 | 1,294,906 | -3.36(-26.03%) |
Mar 13, 2020 | 12.88 | 12.91 | 11.63 | 12.91 | 1,096,400 | +0.68(+5.56%) |
Mar 12, 2020 | 13.19 | 13.75 | 12.10 | 12.23 | 842,262 | -2.39(-16.35%) |
Mar 11, 2020 | 16.17 | 16.37 | 14.35 | 14.62 | 743,673 | -2.24(-13.29%) |
Mar 10, 2020 | 16.23 | 17.01 | 15.58 | 16.86 | 880,717 | +1.13(+7.18%) |
Mar 09, 2020 | 16.61 | 16.89 | 15.21 | 15.73 | 954,609 | -2.15(-12.02%) |
Mar 06, 2020 | 17.42 | 18.03 | 17.31 | 17.88 | 783,800 | -0.39(-2.13%) |
Mar 05, 2020 | 18.89 | 19.00 | 18.02 | 18.27 | 903,585 | -1.37(-6.98%) |
Mar 04, 2020 | 18.77 | 19.70 | 18.57 | 19.64 | 1,075,703 | +1.14(+6.16%) |
Mar 03, 2020 | 19.12 | 19.62 | 18.18 | 18.50 | 944,849 | -0.68(-3.55%) |
Mar 02, 2020 | 18.81 | 19.42 | 18.39 | 19.18 | 1,435,019 | +0.38(+2.02%) |
Feb 28, 2020 | 18.49 | 19.05 | 18.17 | 18.80 | 891,900 | -0.36(-1.88%) |
Feb 27, 2020 | 19.62 | 19.91 | 19.14 | 19.16 | 921,410 | -0.92(-4.58%) |
Feb 26, 2020 | 20.73 | 20.89 | 19.75 | 20.08 | 1,376,340 | -0.69(-3.32%) |
Feb 25, 2020 | 21.17 | 21.41 | 20.62 | 20.77 | 723,370 | -0.32(-1.52%) |
Feb 24, 2020 | 21.10 | 21.59 | 20.93 | 21.09 | 1,292,126 | -0.83(-3.79%) |
Feb 21, 2020 | 21.67 | 22.07 | 21.43 | 21.92 | 732,400 | +0.21(+0.97%) |
Feb 20, 2020 | 22.06 | 22.32 | 21.49 | 21.71 | 1,858,738 | -0.48(-2.16%) |
Feb 19, 2020 | 22.49 | 23.04 | 22.00 | 22.19 | 2,046,499 | -0.11(-0.49%) |
Feb 18, 2020 | 24.00 | 24.00 | 21.90 | 22.30 | 2,994,948 | -2.96(-11.72%) |
Feb 14, 2020 | 24.94 | 25.30 | 24.81 | 25.26 | 1,218,900 | +0.26(+1.04%) |
Feb 13, 2020 | 25.21 | 25.59 | 24.94 | 25.00 | 668,373 | -0.30(-1.19%) |
Feb 12, 2020 | 24.67 | 25.34 | 24.57 | 25.30 | 1,168,130 | +0.76(+3.10%) |
Feb 11, 2020 | 24.22 | 24.56 | 23.94 | 24.54 | 1,389,323 | +0.52(+2.16%) |
Feb 10, 2020 | 23.95 | 24.26 | 23.77 | 24.02 | 559,629 | -0.04(-0.17%) |
Feb 07, 2020 | 24.38 | 24.55 | 23.75 | 24.06 | 477,700 | -0.43(-1.76%) |
Feb 06, 2020 | 24.69 | 24.96 | 24.45 | 24.49 | 596,084 | +0.00(+0.00%) |
Feb 05, 2020 | 24.55 | 24.73 | 24.23 | 24.49 | 876,187 | +0.52(+2.17%) |
Feb 04, 2020 | 24.14 | 24.18 | 23.66 | 23.97 | 457,637 | +0.21(+0.88%) |
Feb 03, 2020 | 24.06 | 24.29 | 23.74 | 23.76 | 420,367 | -0.12(-0.50%) |
Jan 31, 2020 | 24.25 | 24.32 | 23.64 | 23.88 | 548,500 | -0.52(-2.13%) |
Jan 30, 2020 | 24.34 | 24.80 | 23.95 | 24.40 | 428,053 | -0.23(-0.93%) |
Jan 29, 2020 | 25.47 | 25.89 | 24.59 | 24.63 | 611,274 | -0.70(-2.76%) |
Jan 28, 2020 | 25.56 | 25.68 | 24.10 | 25.33 | 1,264,690 | -0.78(-2.99%) |
Jan 27, 2020 | 25.98 | 26.44 | 25.92 | 26.11 | 391,366 | -0.42(-1.58%) |
Jan 24, 2020 | 26.54 | 26.75 | 26.21 | 26.53 | 638,700 | -0.01(-0.04%) |
Jan 23, 2020 | 26.81 | 27.00 | 26.29 | 26.54 | 540,888 | -0.09(-0.34%) |
Jan 22, 2020 | 25.58 | 26.75 | 25.51 | 26.63 | 975,240 | +1.14(+4.47%) |
Jan 21, 2020 | 25.25 | 26.23 | 25.12 | 25.49 | 997,456 | +0.66(+2.66%) |
Jan 17, 2020 | 25.04 | 25.15 | 24.58 | 24.83 | 1,385,800 | +0.04(+0.16%) |
Jan 16, 2020 | 24.75 | 25.04 | 24.52 | 24.79 | 651,537 | +0.25(+1.02%) |
Jan 15, 2020 | 24.60 | 24.82 | 24.42 | 24.54 | 499,187 | -0.12(-0.49%) |
Jan 14, 2020 | 25.04 | 25.17 | 24.66 | 24.66 | 718,962 | -0.21(-0.84%) |
Jan 13, 2020 | 25.07 | 25.11 | 24.48 | 24.87 | 522,270 | -0.26(-1.03%) |
Jan 10, 2020 | 25.26 | 25.56 | 25.10 | 25.13 | 717,500 | -0.22(-0.87%) |
Jan 09, 2020 | 24.77 | 25.49 | 24.77 | 25.35 | 897,500 | +0.67(+2.71%) |
Jan 08, 2020 | 24.40 | 24.96 | 24.40 | 24.68 | 481,708 | +0.16(+0.65%) |
Jan 07, 2020 | 24.64 | 24.92 | 24.29 | 24.52 | 382,984 | -0.26(-1.05%) |
Jan 06, 2020 | 24.00 | 25.00 | 23.68 | 24.78 | 1,639,287 | +1.66(+7.18%) |
Jan 03, 2020 | 23.37 | 23.48 | 22.94 | 23.12 | 441,300 | -0.44(-1.87%) |
Jan 02, 2020 | 23.55 | 23.62 | 23.32 | 23.56 | 419,278 | +0.15(+0.64%) |
Dec 31, 2019 | 23.27 | 23.67 | 23.27 | 23.41 | 309,700 | +0.16(+0.69%) |
Dec 30, 2019 | 23.31 | 23.43 | 22.95 | 23.25 | 260,780 | -0.07(-0.30%) |
Dec 27, 2019 | 23.64 | 23.76 | 23.31 | 23.32 | 305,800 | -0.21(-0.89%) |
Dec 26, 2019 | 23.63 | 23.72 | 23.39 | 23.53 | 276,188 | -0.18(-0.76%) |
Dec 24, 2019 | 23.61 | 23.73 | 23.37 | 23.71 | 142,800 | +0.05(+0.21%) |
Dec 23, 2019 | 23.65 | 23.73 | 23.48 | 23.66 | 470,576 | +0.03(+0.13%) |
Dec 20, 2019 | 23.97 | 24.15 | 23.45 | 23.63 | 819,800 | -0.23(-0.96%) |
Dec 19, 2019 | 24.21 | 24.23 | 23.19 | 23.86 | 633,996 | -0.50(-2.05%) |
Dec 18, 2019 | 24.45 | 24.57 | 24.14 | 24.36 | 981,394 | +0.22(+0.91%) |
Dec 17, 2019 | 24.14 | 24.14 | 23.77 | 24.14 | 601,709 | +0.16(+0.67%) |
Dec 16, 2019 | 23.82 | 24.21 | 23.80 | 23.98 | 858,958 | +0.27(+1.14%) |
Dec 13, 2019 | 23.69 | 23.88 | 23.35 | 23.71 | 384,500 | +0.02(+0.08%) |
Dec 12, 2019 | 23.41 | 23.86 | 23.31 | 23.69 | 369,871 | +0.18(+0.77%) |
Dec 11, 2019 | 23.09 | 23.57 | 22.97 | 23.51 | 318,481 | +0.43(+1.86%) |
Dec 10, 2019 | 23.20 | 23.24 | 22.97 | 23.08 | 463,258 | -0.11(-0.47%) |
Dec 09, 2019 | 23.16 | 23.50 | 23.09 | 23.19 | 686,196 | +0.17(+0.74%) |
Dec 06, 2019 | 23.26 | 23.62 | 22.77 | 23.02 | 551,500 | -0.09(-0.39%) |
Dec 05, 2019 | 22.64 | 23.15 | 22.50 | 23.11 | 1,107,297 | +0.48(+2.12%) |
Dec 04, 2019 | 22.55 | 22.95 | 22.32 | 22.63 | 875,183 | +0.24(+1.07%) |
Dec 03, 2019 | 21.94 | 22.45 | 21.77 | 22.39 | 460,622 | +0.19(+0.86%) |
Dec 02, 2019 | 22.67 | 22.80 | 22.07 | 22.20 | 368,879 | -0.55(-2.42%) |
Nov 29, 2019 | 23.05 | 23.05 | 22.73 | 22.75 | 191,800 | -0.26(-1.13%) |
Nov 27, 2019 | 22.98 | 23.39 | 22.88 | 23.01 | 417,900 | +0.03(+0.13%) |
Nov 26, 2019 | 22.69 | 23.28 | 22.53 | 22.98 | 860,783 | +1.01(+4.60%) |
Nov 25, 2019 | 20.49 | 21.98 | 20.49 | 21.97 | 970,353 | +1.55(+7.59%) |
Nov 22, 2019 | 20.82 | 20.89 | 20.19 | 20.42 | 578,000 | -0.18(-0.87%) |
Nov 21, 2019 | 20.99 | 20.99 | 20.51 | 20.60 | 245,034 | -0.30(-1.44%) |
Nov 20, 2019 | 21.24 | 21.38 | 20.68 | 20.90 | 717,676 | -0.45(-2.11%) |
Nov 19, 2019 | 21.56 | 21.73 | 21.25 | 21.35 | 603,652 | -0.22(-1.02%) |
Nov 18, 2019 | 21.30 | 21.61 | 21.01 | 21.57 | 802,458 | +0.22(+1.03%) |
Nov 15, 2019 | 21.63 | 21.82 | 21.32 | 21.35 | 559,800 | -0.12(-0.56%) |
Nov 14, 2019 | 21.47 | 21.99 | 21.47 | 21.47 | 848,690 | -0.04(-0.19%) |
Nov 13, 2019 | 21.68 | 22.08 | 21.50 | 21.51 | 2,884,077 | -0.44(-2.00%) |
Nov 12, 2019 | 21.27 | 22.01 | 21.07 | 21.95 | 585,036 | +0.85(+4.03%) |
Nov 11, 2019 | 20.71 | 21.17 | 20.52 | 21.10 | 723,814 | +0.33(+1.59%) |
Nov 08, 2019 | 20.16 | 20.79 | 19.87 | 20.77 | 669,900 | +0.57(+2.82%) |
Nov 07, 2019 | 19.66 | 20.26 | 19.36 | 20.20 | 662,583 | +0.74(+3.80%) |
Nov 06, 2019 | 17.29 | 19.53 | 16.94 | 19.46 | 780,059 | +0.91(+4.91%) |
Nov 05, 2019 | 18.86 | 19.06 | 18.48 | 18.55 | 656,099 | -0.22(-1.17%) |
Nov 04, 2019 | 18.14 | 18.90 | 18.03 | 18.77 | 503,013 | +0.82(+4.57%) |
Nov 01, 2019 | 17.24 | 17.99 | 17.24 | 17.95 | 995,700 | +0.86(+5.03%) |
Oct 31, 2019 | 17.03 | 17.19 | 16.75 | 17.09 | 320,333 | -0.04(-0.23%) |
Oct 30, 2019 | 17.03 | 17.22 | 16.89 | 17.13 | 310,473 | +0.03(+0.18%) |
Oct 29, 2019 | 17.17 | 17.43 | 17.09 | 17.10 | 485,854 | -0.20(-1.16%) |
Oct 28, 2019 | 17.52 | 17.56 | 17.28 | 17.30 | 290,589 | -0.13(-0.75%) |
Oct 25, 2019 | 17.27 | 17.57 | 17.27 | 17.43 | 467,700 | +0.16(+0.93%) |
Oct 24, 2019 | 17.46 | 17.49 | 17.07 | 17.27 | 389,380 | -0.15(-0.86%) |
Oct 23, 2019 | 17.49 | 17.51 | 17.06 | 17.42 | 216,153 | -0.06(-0.34%) |
Oct 22, 2019 | 17.57 | 17.69 | 17.26 | 17.48 | 766,308 | -0.01(-0.06%) |
Oct 21, 2019 | 17.84 | 18.15 | 17.35 | 17.49 | 441,990 | +0.02(+0.11%) |
Oct 18, 2019 | 17.14 | 17.56 | 17.12 | 17.47 | 1,057,300 | +0.21(+1.22%) |
Oct 17, 2019 | 17.31 | 17.49 | 17.14 | 17.26 | 316,399 | +0.07(+0.41%) |
Oct 16, 2019 | 17.23 | 17.50 | 17.12 | 17.19 | 349,676 | +0.01(+0.06%) |
Oct 15, 2019 | 16.25 | 17.31 | 16.25 | 17.18 | 658,269 | +0.93(+5.72%) |
Oct 14, 2019 | 15.90 | 16.69 | 15.33 | 16.25 | 758,170 | +0.14(+0.87%) |
Oct 11, 2019 | 18.07 | 18.78 | 15.92 | 16.11 | 1,220,900 | -2.46(-13.25%) |
Oct 10, 2019 | 18.69 | 18.80 | 18.42 | 18.57 | 203,646 | -0.03(-0.16%) |
Oct 09, 2019 | 18.62 | 18.73 | 18.38 | 18.60 | 234,162 | +0.05(+0.27%) |
Oct 08, 2019 | 18.62 | 18.86 | 18.42 | 18.55 | 180,900 | -0.32(-1.70%) |
Oct 07, 2019 | 19.12 | 19.20 | 18.79 | 18.87 | 346,802 | -0.31(-1.62%) |
Oct 04, 2019 | 18.92 | 19.19 | 18.64 | 19.18 | 194,400 | +0.31(+1.64%) |
Oct 03, 2019 | 18.70 | 18.89 | 18.15 | 18.87 | 303,842 | +0.04(+0.21%) |
Oct 02, 2019 | 18.78 | 18.93 | 18.55 | 18.83 | 221,443 | -0.22(-1.15%) |
Oct 01, 2019 | 19.49 | 19.53 | 18.88 | 19.05 | 318,170 | -0.24(-1.24%) |
Sep 30, 2019 | 19.30 | 19.61 | 19.28 | 19.29 | 372,887 | -0.02(-0.10%) |
Sep 27, 2019 | 19.31 | 19.59 | 19.09 | 19.31 | 191,300 | +0.02(+0.10%) |
Sep 26, 2019 | 19.13 | 19.37 | 18.96 | 19.29 | 334,508 | +0.16(+0.84%) |
Sep 25, 2019 | 18.71 | 19.29 | 18.71 | 19.13 | 258,056 | +0.36(+1.92%) |
Sep 24, 2019 | 18.89 | 19.19 | 18.57 | 18.77 | 297,110 | -0.13(-0.69%) |
Sep 23, 2019 | 18.89 | 19.13 | 18.84 | 18.90 | 328,399 | -0.26(-1.36%) |
Sep 20, 2019 | 19.46 | 19.52 | 19.00 | 19.16 | 357,400 | -0.27(-1.39%) |
Sep 19, 2019 | 19.44 | 19.86 | 19.30 | 19.43 | 304,888 | +0.06(+0.31%) |
Sep 18, 2019 | 19.11 | 19.58 | 18.75 | 19.37 | 550,187 | +0.21(+1.10%) |
Sep 17, 2019 | 19.12 | 19.21 | 18.77 | 19.16 | 240,177 | -0.06(-0.31%) |
Sep 16, 2019 | 19.26 | 19.64 | 19.17 | 19.22 | 228,043 | -0.15(-0.77%) |
Sep 13, 2019 | 19.73 | 19.80 | 19.17 | 19.37 | 189,500 | -0.24(-1.22%) |
Sep 12, 2019 | 19.64 | 19.86 | 19.26 | 19.61 | 290,105 | -0.07(-0.36%) |
Sep 11, 2019 | 18.95 | 19.83 | 18.77 | 19.68 | 472,876 | +0.62(+3.25%) |
Sep 10, 2019 | 18.14 | 19.07 | 18.05 | 19.06 | 344,567 | +1.07(+5.95%) |
Sep 09, 2019 | 16.98 | 18.01 | 16.91 | 17.99 | 960,854 | +1.04(+6.14%) |
Sep 06, 2019 | 17.11 | 17.19 | 16.91 | 16.95 | 174,600 | -0.05(-0.29%) |
Sep 05, 2019 | 17.05 | 17.35 | 16.91 | 17.00 | 471,348 | +0.27(+1.61%) |
Sep 04, 2019 | 16.66 | 16.84 | 16.59 | 16.73 | 200,607 | +0.29(+1.76%) |