Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.125 | 8.125 | 7.425 | 7.812 | 83,056 | -0.44(-5.30%) |
Oct 29, 2020 | 8.500 | 8.500 | 8.250 | 8.250 | 35,547 | -0.03(-0.39%) |
Oct 28, 2020 | 8.502 | 8.610 | 8.252 | 8.283 | 37,200 | -0.37(-4.28%) |
Oct 27, 2020 | 8.740 | 8.875 | 8.525 | 8.652 | 24,113 | -0.09(-1.00%) |
Oct 26, 2020 | 9.250 | 9.500 | 8.650 | 8.740 | 67,488 | -0.19(-2.10%) |
Oct 23, 2020 | 8.750 | 9.075 | 8.625 | 8.928 | 20,800 | +0.18(+2.03%) |
Oct 22, 2020 | 8.750 | 9.000 | 8.500 | 8.750 | 32,453 | -0.14(-1.60%) |
Oct 21, 2020 | 8.750 | 9.000 | 8.502 | 8.893 | 47,893 | -0.03(-0.34%) |
Oct 20, 2020 | 9.000 | 9.057 | 8.750 | 8.922 | 24,117 | -0.03(-0.31%) |
Oct 19, 2020 | 9.175 | 9.248 | 8.875 | 8.950 | 25,313 | -0.30(-3.24%) |
Oct 16, 2020 | 9.207 | 9.500 | 9.130 | 9.250 | 32,976 | +0.00(+0.00%) |
Oct 15, 2020 | 9.250 | 9.500 | 9.250 | 9.250 | 36,171 | -0.50(-5.13%) |
Oct 14, 2020 | 9.250 | 9.750 | 9.250 | 9.750 | 35,357 | +0.28(+2.90%) |
Oct 13, 2020 | 9.250 | 9.530 | 9.080 | 9.475 | 26,765 | +0.17(+1.85%) |
Oct 12, 2020 | 9.750 | 9.750 | 9.035 | 9.303 | 41,243 | -0.32(-3.35%) |
Oct 09, 2020 | 9.750 | 9.925 | 9.505 | 9.625 | 21,132 | +0.22(+2.31%) |
Oct 08, 2020 | 9.750 | 9.752 | 9.300 | 9.408 | 42,762 | +0.04(+0.37%) |
Oct 07, 2020 | 9.033 | 9.500 | 8.810 | 9.373 | 65,732 | +0.37(+4.14%) |
Oct 06, 2020 | 9.223 | 9.225 | 9.000 | 9.000 | 43,204 | -0.23(-2.49%) |
Oct 05, 2020 | 9.012 | 9.375 | 8.873 | 9.230 | 38,225 | +0.23(+2.56%) |
Oct 02, 2020 | 8.875 | 9.425 | 8.500 | 9.000 | 44,480 | -0.01(-0.11%) |
Oct 01, 2020 | 8.750 | 9.113 | 8.713 | 9.010 | 33,578 | +0.26(+2.97%) |
Sep 30, 2020 | 9.000 | 9.000 | 8.750 | 8.750 | 33,403 | -0.25(-2.78%) |
Sep 29, 2020 | 8.750 | 9.060 | 8.550 | 9.000 | 35,554 | +0.42(+4.93%) |
Sep 28, 2020 | 9.002 | 9.002 | 8.425 | 8.578 | 47,689 | -0.18(-2.06%) |
Sep 25, 2020 | 8.127 | 8.975 | 8.127 | 8.758 | 55,436 | +0.26(+3.03%) |
Sep 24, 2020 | 8.500 | 8.750 | 8.250 | 8.500 | 101,655 | -0.31(-3.57%) |
Sep 23, 2020 | 9.625 | 9.988 | 8.800 | 8.815 | 87,059 | -0.94(-9.59%) |
Sep 22, 2020 | 9.250 | 10.25 | 9.250 | 9.750 | 167,634 | +0.75(+8.33%) |
Sep 21, 2020 | 9.000 | 9.250 | 9.000 | 9.000 | 45,492 | -0.20(-2.12%) |
Sep 18, 2020 | 9.127 | 9.398 | 9.075 | 9.195 | 50,800 | -0.08(-0.89%) |
Sep 17, 2020 | 9.125 | 9.350 | 9.000 | 9.277 | 94,957 | -0.12(-1.30%) |
Sep 16, 2020 | 9.180 | 9.625 | 8.877 | 9.400 | 176,425 | -0.08(-0.87%) |
Sep 15, 2020 | 9.650 | 9.675 | 9.220 | 9.482 | 78,636 | -0.02(-0.18%) |
Sep 14, 2020 | 9.500 | 9.500 | 8.500 | 9.500 | 176,941 | -0.03(-0.26%) |
Sep 11, 2020 | 9.500 | 9.750 | 9.252 | 9.525 | 76,152 | +0.03(+0.26%) |
Sep 10, 2020 | 9.750 | 9.750 | 9.500 | 9.500 | 111,319 | -0.21(-2.19%) |
Sep 09, 2020 | 9.360 | 10.38 | 9.250 | 9.713 | 188,438 | +0.21(+2.24%) |
Sep 08, 2020 | 9.500 | 9.750 | 9.250 | 9.500 | 126,894 | -0.50(-4.98%) |
Sep 04, 2020 | 10.00 | 10.24 | 9.287 | 9.998 | 166,796 | -0.28(-2.68%) |
Sep 03, 2020 | 10.57 | 10.91 | 9.875 | 10.27 | 195,523 | -0.76(-6.91%) |
Sep 02, 2020 | 10.75 | 11.10 | 10.50 | 11.04 | 143,352 | -0.04(-0.32%) |
Sep 01, 2020 | 11.38 | 11.50 | 10.50 | 11.07 | 223,094 | -0.63(-5.38%) |
Aug 31, 2020 | 11.68 | 11.70 | 11.30 | 11.70 | 85,510 | +0.07(+0.65%) |
Aug 28, 2020 | 11.50 | 11.72 | 11.28 | 11.62 | 105,236 | -0.12(-1.06%) |
Aug 27, 2020 | 12.25 | 12.25 | 11.25 | 11.75 | 269,360 | -0.71(-5.70%) |
Aug 26, 2020 | 12.32 | 12.50 | 11.82 | 12.46 | 92,485 | +0.21(+1.71%) |
Aug 25, 2020 | 11.50 | 12.25 | 11.50 | 12.25 | 101,732 | +0.75(+6.52%) |
Aug 24, 2020 | 12.25 | 12.25 | 11.50 | 11.50 | 182,565 | -1.00(-8.00%) |
Aug 21, 2020 | 12.69 | 12.86 | 12.25 | 12.50 | 109,532 | -0.30(-2.38%) |
Aug 20, 2020 | 12.92 | 12.92 | 12.28 | 12.80 | 160,168 | +0.05(+0.37%) |
Aug 19, 2020 | 12.52 | 13.13 | 12.33 | 12.76 | 208,435 | +0.13(+1.05%) |
Aug 18, 2020 | 12.45 | 12.74 | 12.00 | 12.62 | 100,268 | -0.12(-0.98%) |
Aug 17, 2020 | 12.75 | 13.25 | 12.25 | 12.75 | 153,999 | -0.10(-0.78%) |
Aug 14, 2020 | 12.12 | 13.00 | 11.98 | 12.85 | 172,368 | +0.60(+4.92%) |
Aug 13, 2020 | 12.25 | 12.47 | 11.75 | 12.25 | 181,727 | -0.25(-2.02%) |
Aug 12, 2020 | 13.00 | 13.25 | 12.25 | 12.50 | 239,608 | -0.63(-4.80%) |
Aug 11, 2020 | 14.22 | 14.25 | 12.76 | 13.13 | 335,980 | -0.62(-4.51%) |
Aug 10, 2020 | 12.75 | 14.00 | 12.75 | 13.75 | 638,491 | +1.35(+10.89%) |
Aug 07, 2020 | 11.22 | 12.63 | 11.22 | 12.40 | 405,836 | +0.90(+7.83%) |
Aug 06, 2020 | 11.75 | 11.75 | 11.00 | 11.50 | 176,039 | -0.02(-0.17%) |
Aug 05, 2020 | 11.24 | 11.62 | 10.75 | 11.52 | 251,395 | +0.46(+4.21%) |
Aug 04, 2020 | 11.00 | 11.24 | 10.62 | 11.05 | 195,601 | +0.30(+2.84%) |
Aug 03, 2020 | 10.50 | 10.75 | 10.25 | 10.75 | 431,944 | -0.99(-8.41%) |
Jul 31, 2020 | 12.00 | 12.07 | 11.15 | 11.74 | 100,448 | -0.19(-1.61%) |
Jul 30, 2020 | 11.88 | 12.25 | 11.75 | 11.93 | 117,603 | +0.12(+1.02%) |
Jul 29, 2020 | 11.80 | 11.88 | 11.41 | 11.81 | 76,931 | -0.17(-1.40%) |
Jul 28, 2020 | 11.70 | 12.96 | 11.53 | 11.98 | 132,785 | -0.14(-1.11%) |
Jul 27, 2020 | 12.13 | 12.24 | 11.75 | 12.11 | 78,049 | +0.32(+2.67%) |
Jul 24, 2020 | 12.00 | 12.12 | 11.05 | 11.80 | 105,212 | -0.45(-3.69%) |
Jul 23, 2020 | 12.50 | 13.00 | 12.00 | 12.25 | 149,168 | -0.18(-1.41%) |
Jul 22, 2020 | 11.90 | 13.62 | 11.88 | 12.43 | 389,892 | +0.50(+4.21%) |
Jul 21, 2020 | 11.65 | 12.25 | 11.40 | 11.92 | 187,548 | +0.32(+2.76%) |
Jul 20, 2020 | 11.36 | 11.75 | 11.25 | 11.60 | 127,392 | +0.40(+3.59%) |
Jul 17, 2020 | 11.88 | 12.00 | 10.78 | 11.20 | 261,160 | -1.05(-8.57%) |
Jul 16, 2020 | 10.50 | 13.12 | 10.30 | 12.25 | 465,862 | +1.61(+15.16%) |
Jul 15, 2020 | 9.975 | 10.75 | 9.912 | 10.64 | 107,553 | +0.39(+3.78%) |
Jul 14, 2020 | 10.25 | 10.50 | 9.750 | 10.25 | 128,926 | +0.04(+0.37%) |
Jul 13, 2020 | 10.53 | 10.75 | 10.00 | 10.21 | 221,646 | -0.69(-6.31%) |
Jul 10, 2020 | 10.84 | 11.35 | 10.53 | 10.90 | 155,172 | +0.05(+0.46%) |
Jul 09, 2020 | 10.92 | 11.00 | 10.37 | 10.85 | 212,440 | -0.65(-5.63%) |
Jul 08, 2020 | 12.20 | 12.20 | 10.78 | 11.50 | 413,169 | -1.42(-11.01%) |
Jul 07, 2020 | 13.00 | 14.37 | 11.65 | 12.92 | 1,483,560 | +2.67(+26.05%) |
Jul 06, 2020 | 9.750 | 10.50 | 9.750 | 10.25 | 690,855 | +0.79(+8.35%) |
Jul 02, 2020 | 9.750 | 10.00 | 9.242 | 9.460 | 1,131,268 | -4.04(-29.93%) |
Jul 01, 2020 | 19.50 | 20.00 | 11.75 | 13.50 | 113,890 | -6.55(-32.67%) |
Jun 30, 2020 | 21.00 | 21.71 | 19.80 | 20.05 | 7,927 | -0.82(-3.95%) |
Jun 29, 2020 | 22.00 | 22.00 | 20.26 | 20.88 | 11,461 | +0.12(+0.60%) |
Jun 26, 2020 | 22.08 | 22.55 | 19.38 | 20.75 | 12,448 | -1.95(-8.59%) |
Jun 25, 2020 | 23.25 | 23.75 | 21.55 | 22.70 | 16,908 | +1.20(+5.58%) |
Jun 24, 2020 | 22.41 | 22.88 | 20.50 | 21.50 | 5,894 | -1.25(-5.49%) |
Jun 23, 2020 | 22.75 | 22.75 | 22.00 | 22.75 | 4,360 | -0.25(-1.08%) |
Jun 22, 2020 | 22.75 | 23.00 | 21.75 | 23.00 | 2,719 | -0.00(-0.01%) |
Jun 19, 2020 | 22.75 | 23.39 | 22.25 | 23.00 | 10,588 | -0.75(-3.16%) |
Jun 18, 2020 | 27.25 | 27.25 | 23.25 | 23.75 | 7,793 | -0.50(-2.06%) |
Jun 17, 2020 | 25.75 | 25.75 | 23.00 | 24.25 | 4,550 | +0.25(+1.04%) |
Jun 16, 2020 | 24.50 | 25.00 | 23.25 | 24.00 | 4,754 | +0.25(+1.06%) |
Jun 15, 2020 | 23.50 | 23.98 | 22.50 | 23.75 | 5,439 | -0.37(-1.53%) |
Jun 12, 2020 | 24.75 | 25.25 | 23.50 | 24.12 | 7,972 | -0.37(-1.51%) |
Jun 11, 2020 | 28.00 | 28.25 | 23.75 | 24.49 | 23,620 | -4.01(-14.08%) |
Jun 10, 2020 | 30.25 | 30.50 | 28.25 | 28.50 | 10,525 | -1.50(-5.00%) |
Jun 09, 2020 | 29.25 | 30.75 | 28.75 | 30.00 | 17,601 | +0.75(+2.56%) |
Jun 08, 2020 | 28.75 | 31.25 | 28.25 | 29.25 | 18,836 | +0.50(+1.74%) |
Jun 05, 2020 | 29.75 | 30.00 | 28.75 | 28.75 | 6,344 | -0.50(-1.71%) |
Jun 04, 2020 | 29.00 | 30.50 | 28.75 | 29.25 | 12,744 | +0.25(+0.86%) |
Jun 03, 2020 | 28.75 | 29.50 | 28.25 | 29.00 | 5,723 | +0.38(+1.31%) |
Jun 02, 2020 | 29.00 | 29.00 | 28.00 | 28.62 | 3,993 | +0.12(+0.44%) |
Jun 01, 2020 | 29.25 | 29.50 | 27.50 | 28.50 | 7,798 | -0.50(-1.72%) |
May 29, 2020 | 30.00 | 30.25 | 28.25 | 29.00 | 6,764 | +0.25(+0.87%) |
May 28, 2020 | 28.50 | 32.25 | 28.00 | 28.75 | 22,736 | +0.00(+0.00%) |
May 27, 2020 | 29.25 | 29.50 | 27.75 | 28.75 | 6,491 | +0.50(+1.77%) |
May 26, 2020 | 30.00 | 30.00 | 28.00 | 28.25 | 13,104 | +1.02(+3.76%) |
May 22, 2020 | 27.00 | 28.50 | 25.50 | 27.23 | 16,416 | -1.27(-4.46%) |
May 21, 2020 | 23.75 | 31.25 | 23.75 | 28.50 | 58,069 | +4.75(+20.00%) |
May 20, 2020 | 23.67 | 24.25 | 23.67 | 23.75 | 5,891 | -0.25(-1.04%) |
May 19, 2020 | 23.50 | 24.00 | 22.75 | 24.00 | 7,314 | +0.75(+3.23%) |
May 18, 2020 | 23.25 | 24.00 | 22.75 | 23.25 | 6,122 | +0.00(+0.00%) |
May 15, 2020 | 24.75 | 24.99 | 22.80 | 23.25 | 5,516 | -1.00(-4.12%) |
May 14, 2020 | 23.25 | 24.75 | 22.75 | 24.25 | 3,042 | +0.40(+1.69%) |
May 13, 2020 | 25.00 | 25.25 | 22.75 | 23.85 | 11,002 | -1.40(-5.55%) |
May 12, 2020 | 25.75 | 26.25 | 24.75 | 25.25 | 10,056 | -1.00(-3.81%) |
May 11, 2020 | 27.50 | 27.50 | 24.75 | 26.25 | 12,845 | +0.00(+0.00%) |
May 08, 2020 | 27.75 | 27.98 | 25.75 | 26.25 | 13,536 | -1.25(-4.55%) |
May 07, 2020 | 25.50 | 27.75 | 22.00 | 27.50 | 53,529 | +2.25(+8.91%) |
May 06, 2020 | 21.25 | 31.25 | 20.25 | 25.25 | 245,187 | +6.05(+31.54%) |
May 05, 2020 | 18.75 | 19.25 | 18.75 | 19.20 | 5,413 | +0.95(+5.18%) |
May 04, 2020 | 18.38 | 18.38 | 17.97 | 18.25 | 1,722 | -0.13(-0.69%) |
May 01, 2020 | 18.27 | 19.16 | 18.27 | 18.38 | 2,248 | -0.87(-4.53%) |
Apr 30, 2020 | 19.75 | 20.50 | 17.75 | 19.25 | 4,320 | -1.00(-4.94%) |
Apr 29, 2020 | 19.75 | 20.50 | 19.30 | 20.25 | 6,913 | +0.37(+1.87%) |
Apr 28, 2020 | 20.60 | 20.75 | 19.52 | 19.88 | 2,940 | -0.55(-2.70%) |
Apr 27, 2020 | 19.50 | 20.75 | 19.50 | 20.43 | 2,927 | +0.72(+3.65%) |
Apr 24, 2020 | 20.00 | 20.00 | 19.25 | 19.71 | 4,156 | -0.28(-1.41%) |
Apr 23, 2020 | 19.00 | 20.00 | 19.00 | 19.99 | 1,740 | +0.49(+2.53%) |
Apr 22, 2020 | 20.00 | 20.00 | 19.00 | 19.50 | 4,233 | +0.02(+0.13%) |
Apr 21, 2020 | 20.56 | 20.61 | 19.02 | 19.48 | 3,671 | -1.27(-6.14%) |
Apr 20, 2020 | 21.00 | 21.25 | 20.28 | 20.75 | 4,047 | -0.24(-1.14%) |
Apr 17, 2020 | 20.25 | 21.25 | 20.25 | 20.99 | 3,832 | +0.74(+3.65%) |
Apr 16, 2020 | 22.50 | 22.50 | 20.00 | 20.25 | 11,501 | -2.50(-10.99%) |
Apr 15, 2020 | 22.25 | 23.75 | 20.00 | 22.75 | 17,685 | +0.38(+1.68%) |
Apr 14, 2020 | 20.00 | 22.48 | 19.25 | 22.38 | 24,264 | +3.67(+19.64%) |
Apr 13, 2020 | 17.25 | 18.75 | 17.25 | 18.70 | 13,201 | +1.45(+8.42%) |
Apr 09, 2020 | 18.50 | 18.50 | 17.00 | 17.25 | 4,892 | -0.50(-2.82%) |
Apr 08, 2020 | 17.25 | 18.00 | 15.75 | 17.75 | 8,688 | +0.00(+0.00%) |
Apr 07, 2020 | 18.50 | 18.75 | 14.75 | 17.75 | 53,302 | -0.75(-4.05%) |
Apr 06, 2020 | 11.75 | 19.25 | 11.75 | 18.50 | 78,442 | +6.70(+56.78%) |
Apr 03, 2020 | 11.75 | 12.75 | 11.25 | 11.80 | 7,668 | +0.55(+4.89%) |
Apr 02, 2020 | 12.50 | 12.75 | 11.25 | 11.25 | 4,522 | -1.15(-9.27%) |
Apr 01, 2020 | 13.01 | 13.06 | 12.00 | 12.40 | 4,209 | -0.40(-3.13%) |
Mar 31, 2020 | 14.45 | 14.45 | 12.54 | 12.80 | 4,798 | +0.22(+1.75%) |
Mar 30, 2020 | 13.56 | 14.50 | 12.50 | 12.58 | 7,876 | -1.17(-8.51%) |
Mar 27, 2020 | 13.00 | 14.25 | 12.00 | 13.75 | 9,088 | +0.70(+5.36%) |
Mar 26, 2020 | 12.59 | 13.50 | 12.25 | 13.05 | 7,297 | +0.40(+3.16%) |
Mar 25, 2020 | 12.00 | 12.75 | 11.50 | 12.65 | 23,206 | +0.65(+5.42%) |
Mar 24, 2020 | 12.25 | 12.75 | 11.74 | 12.00 | 7,449 | -0.25(-2.04%) |
Mar 23, 2020 | 12.50 | 12.75 | 11.28 | 12.25 | 4,399 | +0.12(+1.03%) |
Mar 20, 2020 | 12.00 | 12.28 | 11.00 | 12.12 | 8,484 | +0.43(+3.70%) |
Mar 19, 2020 | 11.25 | 12.00 | 10.57 | 11.69 | 12,617 | +1.19(+11.36%) |
Mar 18, 2020 | 12.50 | 12.50 | 9.905 | 10.50 | 11,367 | -1.75(-14.29%) |
Mar 17, 2020 | 12.34 | 12.50 | 10.95 | 12.25 | 5,388 | +0.50(+4.23%) |
Mar 16, 2020 | 12.50 | 12.75 | 10.84 | 11.75 | 11,756 | -1.50(-11.30%) |
Mar 13, 2020 | 13.01 | 14.75 | 13.01 | 13.25 | 12,680 | -0.50(-3.64%) |
Mar 12, 2020 | 15.00 | 15.50 | 13.50 | 13.75 | 18,272 | -2.96(-17.74%) |
Mar 11, 2020 | 17.03 | 17.75 | 16.00 | 16.71 | 7,960 | -1.29(-7.14%) |
Mar 10, 2020 | 18.25 | 18.25 | 15.00 | 18.00 | 18,853 | +0.75(+4.35%) |
Mar 09, 2020 | 18.50 | 19.25 | 16.50 | 17.25 | 13,901 | -2.00(-10.39%) |
Mar 06, 2020 | 18.75 | 20.00 | 18.50 | 19.25 | 11,940 | +0.25(+1.32%) |
Mar 05, 2020 | 19.62 | 19.75 | 18.88 | 19.00 | 11,954 | -0.51(-2.60%) |
Mar 04, 2020 | 20.96 | 20.96 | 18.88 | 19.51 | 9,874 | +0.01(+0.04%) |
Mar 03, 2020 | 19.23 | 21.95 | 18.57 | 19.50 | 17,943 | +0.98(+5.26%) |
Mar 02, 2020 | 19.50 | 20.25 | 18.50 | 18.52 | 15,482 | -1.48(-7.38%) |
Feb 28, 2020 | 20.25 | 21.37 | 19.25 | 20.00 | 20,084 | -1.53(-7.10%) |
Feb 27, 2020 | 22.25 | 22.31 | 20.00 | 21.53 | 14,152 | -0.72(-3.25%) |
Feb 26, 2020 | 23.75 | 23.75 | 22.00 | 22.25 | 11,779 | -0.75(-3.26%) |
Feb 25, 2020 | 23.25 | 24.25 | 22.75 | 23.00 | 7,808 | -0.75(-3.14%) |
Feb 24, 2020 | 24.25 | 25.00 | 23.00 | 23.75 | 12,993 | -1.00(-4.06%) |
Feb 21, 2020 | 24.75 | 25.75 | 24.00 | 24.75 | 25,380 | -0.75(-2.94%) |
Feb 20, 2020 | 25.75 | 27.00 | 24.75 | 25.50 | 85,712 | -8.50(-25.00%) |
Feb 19, 2020 | 32.25 | 34.50 | 30.75 | 34.00 | 11,670 | +1.25(+3.82%) |
Feb 18, 2020 | 29.75 | 33.75 | 29.00 | 32.75 | 13,941 | +3.25(+11.02%) |
Feb 14, 2020 | 29.00 | 30.00 | 29.00 | 29.50 | 2,392 | +0.25(+0.85%) |
Feb 13, 2020 | 29.50 | 29.75 | 28.50 | 29.25 | 4,083 | -0.25(-0.85%) |
Feb 12, 2020 | 29.75 | 30.25 | 28.75 | 29.50 | 3,606 | +0.50(+1.72%) |
Feb 11, 2020 | 27.00 | 29.50 | 26.80 | 29.00 | 6,082 | +1.00(+3.57%) |
Feb 10, 2020 | 28.50 | 28.50 | 27.51 | 28.00 | 1,951 | -0.50(-1.75%) |
Feb 07, 2020 | 29.25 | 29.25 | 28.00 | 28.50 | 3,012 | +0.50(+1.79%) |
Feb 06, 2020 | 29.25 | 30.50 | 28.00 | 28.00 | 5,506 | -1.25(-4.27%) |
Feb 05, 2020 | 27.50 | 30.00 | 26.75 | 29.25 | 6,311 | +3.25(+12.50%) |
Feb 04, 2020 | 26.00 | 27.00 | 25.50 | 26.00 | 3,734 | +0.00(+0.00%) |
Feb 03, 2020 | 25.75 | 27.25 | 25.75 | 26.00 | 2,023 | -0.62(-2.35%) |
Jan 31, 2020 | 27.50 | 27.86 | 25.25 | 26.62 | 7,600 | -1.12(-4.05%) |
Jan 30, 2020 | 30.00 | 30.00 | 27.50 | 27.75 | 4,550 | -1.75(-5.93%) |
Jan 29, 2020 | 28.75 | 30.50 | 27.75 | 29.50 | 4,812 | +1.50(+5.36%) |
Jan 28, 2020 | 29.50 | 31.25 | 28.25 | 28.00 | 7,275 | -2.00(-6.67%) |
Jan 27, 2020 | 29.75 | 31.00 | 28.75 | 30.00 | 7,904 | -0.25(-0.83%) |
Jan 24, 2020 | 33.75 | 33.75 | 30.25 | 30.25 | 6,456 | -3.00(-9.02%) |
Jan 23, 2020 | 34.50 | 34.50 | 31.62 | 33.25 | 6,574 | -1.25(-3.62%) |
Jan 22, 2020 | 34.50 | 35.75 | 31.25 | 34.50 | 19,879 | -1.50(-4.17%) |
Jan 21, 2020 | 27.75 | 38.50 | 27.75 | 36.00 | 63,784 | +8.75(+32.11%) |
Jan 17, 2020 | 26.25 | 27.50 | 26.25 | 27.25 | 5,048 | +0.50(+1.87%) |
Jan 16, 2020 | 26.25 | 28.00 | 26.25 | 26.75 | 4,321 | +0.00(+0.00%) |
Jan 15, 2020 | 27.25 | 27.25 | 26.00 | 26.75 | 2,784 | +0.25(+0.94%) |
Jan 14, 2020 | 27.00 | 27.00 | 25.25 | 26.50 | 4,773 | +0.11(+0.42%) |
Jan 13, 2020 | 26.75 | 27.75 | 26.25 | 26.39 | 9,664 | +0.39(+1.50%) |
Jan 10, 2020 | 26.00 | 26.00 | 25.25 | 26.00 | 3,912 | +0.75(+2.97%) |
Jan 09, 2020 | 26.50 | 27.50 | 25.12 | 25.25 | 10,727 | -2.50(-9.02%) |
Jan 08, 2020 | 24.75 | 28.75 | 23.62 | 27.75 | 15,850 | +3.50(+14.42%) |
Jan 07, 2020 | 22.00 | 24.62 | 22.00 | 24.25 | 5,142 | +1.22(+5.30%) |
Jan 06, 2020 | 22.50 | 23.40 | 21.50 | 23.04 | 2,929 | +1.04(+4.70%) |
Jan 03, 2020 | 22.00 | 22.75 | 21.25 | 22.00 | 5,716 | -0.04(-0.17%) |
Jan 02, 2020 | 23.00 | 23.41 | 22.00 | 22.04 | 6,855 | -0.71(-3.13%) |
Dec 31, 2019 | 21.75 | 23.88 | 21.75 | 22.75 | 12,556 | -1.00(-4.21%) |
Dec 30, 2019 | 20.75 | 24.00 | 20.00 | 23.75 | 11,042 | +3.24(+15.80%) |
Dec 27, 2019 | 20.02 | 21.00 | 19.96 | 20.51 | 4,016 | +0.14(+0.66%) |
Dec 26, 2019 | 20.25 | 20.62 | 20.00 | 20.38 | 3,050 | -0.20(-1.00%) |
Dec 24, 2019 | 20.50 | 21.25 | 20.00 | 20.58 | 3,364 | +0.08(+0.39%) |
Dec 23, 2019 | 19.98 | 21.23 | 19.69 | 20.50 | 5,737 | +0.52(+2.62%) |
Dec 20, 2019 | 20.00 | 20.24 | 19.00 | 19.98 | 6,824 | -0.27(-1.35%) |
Dec 19, 2019 | 20.25 | 21.00 | 20.00 | 20.25 | 3,797 | +0.25(+1.25%) |
Dec 18, 2019 | 19.50 | 20.62 | 19.50 | 20.00 | 4,612 | +0.71(+3.68%) |
Dec 17, 2019 | 19.88 | 20.25 | 19.00 | 19.29 | 5,398 | -0.21(-1.09%) |
Dec 16, 2019 | 19.40 | 20.50 | 19.25 | 19.50 | 6,128 | -0.50(-2.51%) |
Dec 13, 2019 | 20.25 | 20.75 | 20.00 | 20.00 | 3,816 | -0.31(-1.51%) |
Dec 12, 2019 | 20.00 | 20.94 | 19.98 | 20.31 | 5,773 | +0.30(+1.51%) |
Dec 11, 2019 | 20.38 | 21.00 | 20.00 | 20.01 | 6,763 | -0.64(-3.10%) |
Dec 10, 2019 | 21.25 | 21.25 | 20.25 | 20.65 | 4,043 | -0.58(-2.72%) |
Dec 09, 2019 | 21.97 | 22.22 | 20.25 | 21.23 | 5,787 | -0.15(-0.69%) |
Dec 06, 2019 | 21.75 | 22.22 | 21.25 | 21.38 | 5,232 | -0.38(-1.72%) |
Dec 05, 2019 | 22.25 | 22.25 | 21.69 | 21.75 | 4,396 | -0.09(-0.39%) |
Dec 04, 2019 | 21.75 | 22.29 | 21.50 | 21.84 | 10,278 | +0.09(+0.39%) |
Dec 03, 2019 | 22.50 | 22.50 | 21.75 | 21.75 | 4,565 | -0.62(-2.79%) |
Dec 02, 2019 | 22.50 | 22.50 | 21.91 | 22.38 | 1,336 | -0.12(-0.56%) |
Nov 29, 2019 | 22.48 | 23.09 | 21.77 | 22.50 | 2,428 | +0.00(+0.02%) |
Nov 27, 2019 | 21.50 | 22.59 | 21.50 | 22.50 | 2,236 | +0.37(+1.67%) |
Nov 26, 2019 | 23.00 | 23.07 | 21.75 | 22.12 | 4,932 | -0.37(-1.66%) |
Nov 25, 2019 | 22.50 | 23.25 | 22.00 | 22.50 | 4,308 | +0.02(+0.11%) |
Nov 22, 2019 | 22.50 | 22.50 | 22.00 | 22.47 | 2,124 | +0.22(+1.00%) |
Nov 21, 2019 | 23.34 | 23.75 | 22.07 | 22.25 | 4,882 | -1.25(-5.31%) |
Nov 20, 2019 | 23.00 | 24.00 | 23.00 | 23.50 | 1,457 | -0.07(-0.28%) |
Nov 19, 2019 | 23.75 | 23.75 | 22.75 | 23.56 | 1,817 | +0.14(+0.58%) |
Nov 18, 2019 | 25.00 | 25.00 | 21.80 | 23.43 | 6,970 | -1.28(-5.16%) |
Nov 15, 2019 | 25.00 | 25.50 | 24.26 | 24.70 | 1,736 | -0.55(-2.17%) |
Nov 14, 2019 | 25.25 | 25.75 | 24.25 | 25.25 | 4,233 | +0.00(+0.00%) |
Nov 13, 2019 | 25.75 | 26.25 | 24.50 | 25.25 | 3,222 | -0.38(-1.46%) |
Nov 12, 2019 | 25.75 | 26.25 | 25.00 | 25.62 | 6,554 | -0.12(-0.49%) |
Nov 11, 2019 | 26.25 | 27.00 | 25.75 | 25.75 | 4,328 | -0.50(-1.90%) |
Nov 08, 2019 | 26.25 | 27.50 | 25.25 | 26.25 | 7,904 | +0.75(+2.94%) |
Nov 07, 2019 | 25.75 | 26.25 | 25.00 | 25.50 | 4,021 | -0.25(-0.97%) |
Nov 06, 2019 | 25.25 | 26.75 | 25.25 | 25.75 | 2,404 | -0.35(-1.34%) |
Nov 05, 2019 | 24.86 | 27.50 | 23.06 | 26.10 | 17,504 | +1.81(+7.46%) |
Nov 04, 2019 | 23.50 | 24.29 | 23.50 | 24.29 | 2,830 | +0.21(+0.87%) |