Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.66 | 21.66 | 20.12 | 20.48 | 104,300 | -1.52(-6.91%) |
Oct 29, 2020 | 21.61 | 22.17 | 21.37 | 22.00 | 27,922 | +0.47(+2.18%) |
Oct 28, 2020 | 22.55 | 23.00 | 21.21 | 21.53 | 71,687 | -1.61(-6.96%) |
Oct 27, 2020 | 22.86 | 23.40 | 22.55 | 23.14 | 34,740 | +0.28(+1.22%) |
Oct 26, 2020 | 23.47 | 23.86 | 22.80 | 22.86 | 72,803 | -0.71(-3.01%) |
Oct 23, 2020 | 23.43 | 23.79 | 23.10 | 23.57 | 35,000 | +0.14(+0.60%) |
Oct 22, 2020 | 23.45 | 23.79 | 23.19 | 23.43 | 38,544 | -0.07(-0.30%) |
Oct 21, 2020 | 23.64 | 23.84 | 23.41 | 23.50 | 43,176 | -0.37(-1.55%) |
Oct 20, 2020 | 24.09 | 24.65 | 23.76 | 23.87 | 122,161 | +0.20(+0.84%) |
Oct 19, 2020 | 24.71 | 25.22 | 23.67 | 23.67 | 109,895 | -0.94(-3.82%) |
Oct 16, 2020 | 24.76 | 25.00 | 24.47 | 24.61 | 35,700 | +0.06(+0.24%) |
Oct 15, 2020 | 25.02 | 25.59 | 24.41 | 24.55 | 50,452 | -0.82(-3.23%) |
Oct 14, 2020 | 26.15 | 26.15 | 25.23 | 25.37 | 66,673 | -0.85(-3.24%) |
Oct 13, 2020 | 26.90 | 26.90 | 26.16 | 26.22 | 44,024 | -0.98(-3.60%) |
Oct 12, 2020 | 26.69 | 27.52 | 26.69 | 27.20 | 59,711 | +0.48(+1.80%) |
Oct 09, 2020 | 26.46 | 26.80 | 26.37 | 26.72 | 28,300 | +0.53(+2.02%) |
Oct 08, 2020 | 25.94 | 26.30 | 25.85 | 26.19 | 42,674 | +0.76(+2.99%) |
Oct 07, 2020 | 25.02 | 25.58 | 24.89 | 25.43 | 68,390 | +0.88(+3.58%) |
Oct 06, 2020 | 25.12 | 25.21 | 24.30 | 24.55 | 96,156 | -0.54(-2.15%) |
Oct 05, 2020 | 25.23 | 25.31 | 24.88 | 25.09 | 49,039 | +0.12(+0.48%) |
Oct 02, 2020 | 24.60 | 25.26 | 24.55 | 24.97 | 75,000 | -0.04(-0.16%) |
Oct 01, 2020 | 25.49 | 25.68 | 24.82 | 25.01 | 75,526 | -0.15(-0.60%) |
Sep 30, 2020 | 25.25 | 25.73 | 25.00 | 25.16 | 47,469 | -0.29(-1.14%) |
Sep 29, 2020 | 25.39 | 25.60 | 25.05 | 25.45 | 54,581 | +0.31(+1.23%) |
Sep 28, 2020 | 24.75 | 25.93 | 24.75 | 25.14 | 63,497 | +0.71(+2.91%) |
Sep 25, 2020 | 23.91 | 24.78 | 23.90 | 24.43 | 48,500 | +0.38(+1.58%) |
Sep 24, 2020 | 25.47 | 25.50 | 23.88 | 24.05 | 87,369 | -1.28(-5.05%) |
Sep 23, 2020 | 26.87 | 26.88 | 25.33 | 25.33 | 62,405 | -1.49(-5.56%) |
Sep 22, 2020 | 27.43 | 27.44 | 26.21 | 26.82 | 75,352 | -0.64(-2.33%) |
Sep 21, 2020 | 28.02 | 28.25 | 26.98 | 27.46 | 89,440 | -1.23(-4.29%) |
Sep 18, 2020 | 28.94 | 29.34 | 28.69 | 28.69 | 758,800 | +0.09(+0.31%) |
Sep 17, 2020 | 27.92 | 28.76 | 27.75 | 28.60 | 99,532 | +0.39(+1.38%) |
Sep 16, 2020 | 28.20 | 28.46 | 27.23 | 28.21 | 93,809 | +0.43(+1.55%) |
Sep 15, 2020 | 27.30 | 27.79 | 27.06 | 27.78 | 111,009 | +0.60(+2.21%) |
Sep 14, 2020 | 26.40 | 27.39 | 26.40 | 27.18 | 158,969 | +0.97(+3.70%) |
Sep 11, 2020 | 26.00 | 26.32 | 25.77 | 26.21 | 96,000 | +0.21(+0.81%) |
Sep 10, 2020 | 27.20 | 27.20 | 26.00 | 26.00 | 82,946 | -1.11(-4.09%) |
Sep 09, 2020 | 26.26 | 27.15 | 25.93 | 27.11 | 121,053 | +1.11(+4.27%) |
Sep 08, 2020 | 26.85 | 27.56 | 25.64 | 26.00 | 169,658 | -0.84(-3.13%) |
Sep 04, 2020 | 26.64 | 27.16 | 25.95 | 26.84 | 125,000 | +0.34(+1.28%) |
Sep 03, 2020 | 26.21 | 26.74 | 25.66 | 26.50 | 151,952 | +0.30(+1.15%) |
Sep 02, 2020 | 25.59 | 26.39 | 25.00 | 26.20 | 137,566 | +1.00(+3.97%) |
Sep 01, 2020 | 25.53 | 25.53 | 24.50 | 25.20 | 108,807 | -0.43(-1.68%) |
Aug 31, 2020 | 25.86 | 26.00 | 25.28 | 25.63 | 59,074 | +0.27(+1.06%) |
Aug 28, 2020 | 25.70 | 25.70 | 24.80 | 25.36 | 145,700 | -0.39(-1.51%) |
Aug 27, 2020 | 23.47 | 29.00 | 23.17 | 25.75 | 446,019 | +2.74(+11.91%) |
Aug 26, 2020 | 22.71 | 23.15 | 22.48 | 23.01 | 303,736 | +2.18(+10.47%) |
Aug 25, 2020 | 21.50 | 21.75 | 20.73 | 20.83 | 117,311 | -0.65(-3.03%) |
Aug 24, 2020 | 21.95 | 21.95 | 21.30 | 21.48 | 70,796 | -0.52(-2.36%) |
Aug 21, 2020 | 22.10 | 22.25 | 21.51 | 22.00 | 56,200 | -0.20(-0.90%) |
Aug 20, 2020 | 22.22 | 22.59 | 22.14 | 22.20 | 53,754 | -0.15(-0.67%) |
Aug 19, 2020 | 22.27 | 22.88 | 22.00 | 22.35 | 114,243 | +0.55(+2.52%) |
Aug 18, 2020 | 23.10 | 23.38 | 21.80 | 21.80 | 250,156 | -1.29(-5.59%) |
Aug 17, 2020 | 23.38 | 23.38 | 22.72 | 23.09 | 46,845 | -0.06(-0.26%) |
Aug 14, 2020 | 23.38 | 23.52 | 23.15 | 23.15 | 45,000 | -0.17(-0.73%) |
Aug 13, 2020 | 23.05 | 23.51 | 23.05 | 23.32 | 43,345 | +0.28(+1.22%) |
Aug 12, 2020 | 23.30 | 23.34 | 22.72 | 23.04 | 104,234 | -0.99(-4.12%) |
Aug 11, 2020 | 24.47 | 24.50 | 23.85 | 24.03 | 238,767 | -0.40(-1.64%) |
Aug 10, 2020 | 24.10 | 24.70 | 24.10 | 24.43 | 49,671 | +0.33(+1.37%) |
Aug 07, 2020 | 23.45 | 24.14 | 23.45 | 24.10 | 73,800 | +0.46(+1.95%) |
Aug 06, 2020 | 23.15 | 23.67 | 23.15 | 23.64 | 53,462 | +0.57(+2.47%) |
Aug 05, 2020 | 22.95 | 23.33 | 22.76 | 23.07 | 68,032 | +0.45(+1.99%) |
Aug 04, 2020 | 22.77 | 23.02 | 22.53 | 22.62 | 65,504 | +0.12(+0.53%) |
Aug 03, 2020 | 22.02 | 22.63 | 21.93 | 22.50 | 101,276 | +0.73(+3.35%) |
Jul 31, 2020 | 21.32 | 22.04 | 21.32 | 21.77 | 79,000 | +0.48(+2.25%) |
Jul 30, 2020 | 22.10 | 22.12 | 21.28 | 21.29 | 120,981 | -1.10(-4.91%) |
Jul 29, 2020 | 23.24 | 23.24 | 22.38 | 22.39 | 102,203 | -0.87(-3.74%) |
Jul 28, 2020 | 24.18 | 24.18 | 23.26 | 23.26 | 30,821 | -1.01(-4.16%) |
Jul 27, 2020 | 24.01 | 24.27 | 23.56 | 24.27 | 49,760 | +0.14(+0.58%) |
Jul 24, 2020 | 23.16 | 24.13 | 23.16 | 24.13 | 73,000 | +1.22(+5.33%) |
Jul 23, 2020 | 23.16 | 23.53 | 22.91 | 22.91 | 38,864 | -0.33(-1.42%) |
Jul 22, 2020 | 23.67 | 23.67 | 23.05 | 23.24 | 35,794 | -0.43(-1.82%) |
Jul 21, 2020 | 23.36 | 24.41 | 23.36 | 23.67 | 99,227 | +1.16(+5.15%) |
Jul 20, 2020 | 22.40 | 22.57 | 21.68 | 22.51 | 96,265 | +0.01(+0.04%) |
Jul 17, 2020 | 23.04 | 23.05 | 22.38 | 22.50 | 138,800 | -1.07(-4.54%) |
Jul 16, 2020 | 23.99 | 23.99 | 23.32 | 23.57 | 82,490 | -1.06(-4.30%) |
Jul 15, 2020 | 24.50 | 25.23 | 24.18 | 24.63 | 60,400 | +0.93(+3.92%) |
Jul 14, 2020 | 23.59 | 23.89 | 22.94 | 23.70 | 158,507 | -0.81(-3.30%) |
Jul 13, 2020 | 25.85 | 25.92 | 24.40 | 24.51 | 318,149 | -2.79(-10.22%) |
Jul 10, 2020 | 27.97 | 27.97 | 26.53 | 27.30 | 158,000 | -1.75(-6.02%) |
Jul 09, 2020 | 30.20 | 30.20 | 28.97 | 29.05 | 100,038 | -0.95(-3.17%) |
Jul 08, 2020 | 29.73 | 30.00 | 29.57 | 30.00 | 75,884 | +0.28(+0.94%) |
Jul 07, 2020 | 29.80 | 30.50 | 29.70 | 29.72 | 86,756 | -0.05(-0.17%) |
Jul 06, 2020 | 30.58 | 30.78 | 29.64 | 29.77 | 116,601 | -0.23(-0.77%) |
Jul 02, 2020 | 29.30 | 30.38 | 29.27 | 30.00 | 90,600 | +0.64(+2.18%) |
Jul 01, 2020 | 30.49 | 30.52 | 29.36 | 29.36 | 156,283 | -1.18(-3.86%) |
Jun 30, 2020 | 28.54 | 30.71 | 28.01 | 30.54 | 159,667 | +0.09(+0.30%) |
Jun 29, 2020 | 27.85 | 30.95 | 27.50 | 30.45 | 109,956 | +4.35(+16.67%) |
Jun 26, 2020 | 27.50 | 27.50 | 26.00 | 26.10 | 145,740 | -2.15(-7.61%) |
Jun 25, 2020 | 29.25 | 29.25 | 27.75 | 28.25 | 137,977 | -1.05(-3.58%) |
Jun 24, 2020 | 30.70 | 30.75 | 28.85 | 29.30 | 132,690 | -1.65(-5.33%) |
Jun 23, 2020 | 31.00 | 31.75 | 30.50 | 30.95 | 149,901 | +0.10(+0.32%) |
Jun 22, 2020 | 32.00 | 32.00 | 30.65 | 30.85 | 99,275 | -1.15(-3.59%) |
Jun 19, 2020 | 31.05 | 32.10 | 31.00 | 32.00 | 103,380 | +2.00(+6.67%) |
Jun 18, 2020 | 29.85 | 30.30 | 29.55 | 30.00 | 106,412 | -0.40(-1.32%) |
Jun 17, 2020 | 31.10 | 31.10 | 30.16 | 30.40 | 52,670 | -1.05(-3.34%) |
Jun 16, 2020 | 31.05 | 31.70 | 30.25 | 31.45 | 65,761 | +1.65(+5.54%) |
Jun 15, 2020 | 29.00 | 30.20 | 28.45 | 29.80 | 69,040 | -0.30(-1.00%) |
Jun 12, 2020 | 30.50 | 30.95 | 29.55 | 30.10 | 64,080 | +0.00(+0.00%) |
Jun 11, 2020 | 31.45 | 31.60 | 29.85 | 30.10 | 73,739 | -2.85(-8.65%) |
Jun 10, 2020 | 33.75 | 34.40 | 32.35 | 32.95 | 52,326 | -1.15(-3.37%) |
Jun 09, 2020 | 34.05 | 34.35 | 33.30 | 34.10 | 27,759 | -0.50(-1.45%) |
Jun 08, 2020 | 34.65 | 34.65 | 34.15 | 34.60 | 49,178 | +0.40(+1.17%) |
Jun 05, 2020 | 34.35 | 34.90 | 34.12 | 34.20 | 34,060 | +0.45(+1.33%) |
Jun 04, 2020 | 34.15 | 34.40 | 33.45 | 33.75 | 36,849 | -0.55(-1.60%) |
Jun 03, 2020 | 33.65 | 34.40 | 33.45 | 34.30 | 47,430 | +1.30(+3.94%) |
Jun 02, 2020 | 33.25 | 33.25 | 32.00 | 33.00 | 54,273 | -0.20(-0.60%) |
Jun 01, 2020 | 31.90 | 33.65 | 31.90 | 33.20 | 110,057 | +1.00(+3.11%) |
May 29, 2020 | 31.70 | 32.35 | 30.85 | 32.20 | 48,500 | +0.35(+1.10%) |
May 28, 2020 | 31.00 | 32.15 | 30.90 | 31.85 | 86,911 | +1.25(+4.08%) |
May 27, 2020 | 30.60 | 30.85 | 29.80 | 30.60 | 32,594 | +0.50(+1.66%) |
May 26, 2020 | 30.25 | 30.65 | 30.10 | 30.10 | 39,092 | +0.30(+1.01%) |
May 22, 2020 | 28.55 | 30.15 | 28.55 | 29.80 | 74,040 | +1.10(+3.83%) |
May 21, 2020 | 29.75 | 29.86 | 28.25 | 28.70 | 131,623 | -0.75(-2.55%) |
May 20, 2020 | 30.25 | 30.90 | 29.15 | 29.45 | 124,786 | -0.55(-1.83%) |
May 19, 2020 | 30.95 | 30.95 | 29.60 | 30.00 | 50,464 | -1.25(-4.00%) |
May 18, 2020 | 31.00 | 31.25 | 30.70 | 31.25 | 57,947 | +1.00(+3.31%) |
May 15, 2020 | 30.85 | 30.90 | 29.85 | 30.25 | 28,140 | -0.75(-2.42%) |
May 14, 2020 | 30.45 | 31.10 | 29.75 | 31.00 | 43,938 | -0.30(-0.96%) |
May 13, 2020 | 31.40 | 31.95 | 30.35 | 31.30 | 85,101 | +1.95(+6.64%) |
May 12, 2020 | 30.50 | 30.80 | 29.20 | 29.35 | 55,439 | -1.15(-3.77%) |
May 11, 2020 | 29.65 | 30.80 | 29.65 | 30.50 | 45,935 | +0.60(+2.01%) |
May 08, 2020 | 30.00 | 30.35 | 29.72 | 29.90 | 49,260 | +0.35(+1.18%) |
May 07, 2020 | 29.75 | 30.20 | 29.40 | 29.55 | 43,322 | +1.35(+4.79%) |
May 06, 2020 | 29.05 | 29.05 | 28.00 | 28.20 | 42,055 | -0.50(-1.74%) |
May 05, 2020 | 28.75 | 29.15 | 28.55 | 28.70 | 34,571 | +0.40(+1.41%) |
May 04, 2020 | 27.65 | 28.50 | 27.60 | 28.30 | 46,270 | -0.25(-0.88%) |
May 01, 2020 | 29.40 | 29.45 | 27.95 | 28.55 | 79,840 | -1.75(-5.78%) |
Apr 30, 2020 | 29.90 | 30.90 | 29.82 | 30.30 | 62,513 | +0.95(+3.24%) |
Apr 29, 2020 | 29.15 | 30.00 | 28.50 | 29.35 | 56,698 | -0.80(-2.65%) |
Apr 28, 2020 | 29.60 | 30.75 | 29.55 | 30.15 | 88,822 | +1.80(+6.35%) |
Apr 27, 2020 | 27.60 | 28.55 | 27.00 | 28.35 | 80,852 | +1.35(+5.00%) |
Apr 24, 2020 | 27.75 | 27.75 | 26.35 | 27.00 | 144,960 | -1.45(-5.10%) |
Apr 23, 2020 | 29.00 | 29.00 | 28.25 | 28.45 | 105,137 | -2.15(-7.03%) |
Apr 22, 2020 | 29.70 | 30.70 | 29.35 | 30.60 | 68,675 | +2.40(+8.51%) |
Apr 21, 2020 | 28.05 | 29.50 | 27.50 | 28.20 | 202,557 | -3.15(-10.05%) |
Apr 20, 2020 | 32.75 | 32.85 | 31.30 | 31.35 | 87,430 | -0.60(-1.88%) |
Apr 17, 2020 | 33.45 | 33.45 | 31.60 | 31.95 | 64,580 | -0.15(-0.47%) |
Apr 16, 2020 | 32.50 | 32.50 | 31.25 | 32.10 | 64,876 | -0.70(-2.13%) |
Apr 15, 2020 | 33.85 | 33.95 | 32.30 | 32.80 | 63,668 | -1.70(-4.93%) |
Apr 14, 2020 | 34.95 | 34.95 | 33.50 | 34.50 | 94,844 | +2.00(+6.15%) |
Apr 13, 2020 | 33.70 | 33.70 | 31.10 | 32.50 | 68,824 | -1.10(-3.27%) |
Apr 09, 2020 | 31.95 | 33.80 | 31.95 | 33.60 | 124,380 | +1.90(+5.99%) |
Apr 08, 2020 | 30.45 | 31.90 | 30.45 | 31.70 | 99,464 | +2.40(+8.19%) |
Apr 07, 2020 | 30.00 | 30.60 | 29.10 | 29.30 | 68,555 | +0.12(+0.43%) |
Apr 06, 2020 | 29.95 | 30.40 | 28.80 | 29.18 | 72,048 | +1.75(+6.38%) |
Apr 03, 2020 | 27.75 | 27.75 | 25.90 | 27.43 | 121,540 | -1.57(-5.43%) |
Apr 02, 2020 | 28.65 | 29.02 | 27.25 | 29.00 | 84,950 | +0.15(+0.52%) |
Apr 01, 2020 | 30.00 | 30.95 | 28.40 | 28.85 | 141,646 | -2.15(-6.94%) |
Mar 31, 2020 | 30.75 | 31.50 | 30.50 | 31.00 | 105,475 | +0.30(+0.98%) |
Mar 30, 2020 | 30.00 | 32.00 | 30.00 | 30.70 | 99,982 | +2.35(+8.29%) |
Mar 27, 2020 | 29.45 | 29.45 | 27.60 | 28.35 | 105,760 | -2.95(-9.42%) |
Mar 26, 2020 | 28.60 | 31.70 | 28.50 | 31.30 | 180,836 | +5.50(+21.32%) |
Mar 25, 2020 | 24.00 | 26.45 | 23.80 | 25.80 | 160,009 | +2.45(+10.49%) |
Mar 24, 2020 | 23.50 | 23.70 | 22.25 | 23.35 | 119,645 | +1.85(+8.60%) |
Mar 23, 2020 | 22.20 | 22.45 | 21.00 | 21.50 | 105,334 | -1.23(-5.39%) |
Mar 20, 2020 | 24.05 | 24.70 | 22.55 | 22.73 | 196,700 | +0.73(+3.30%) |
Mar 19, 2020 | 20.25 | 23.50 | 20.25 | 22.00 | 109,467 | +1.80(+8.91%) |
Mar 18, 2020 | 20.75 | 22.35 | 20.15 | 20.20 | 137,683 | -3.40(-14.41%) |
Mar 17, 2020 | 23.50 | 24.50 | 22.52 | 23.60 | 135,763 | +0.05(+0.21%) |
Mar 16, 2020 | 21.90 | 25.30 | 20.00 | 23.55 | 249,771 | -6.15(-20.71%) |
Mar 13, 2020 | 28.70 | 31.45 | 27.00 | 29.70 | 196,200 | +3.90(+15.12%) |
Mar 12, 2020 | 25.55 | 26.05 | 23.60 | 25.80 | 276,142 | -4.60(-15.13%) |
Mar 11, 2020 | 32.00 | 32.60 | 30.00 | 30.40 | 301,846 | -5.20(-14.61%) |
Mar 10, 2020 | 36.50 | 36.50 | 34.40 | 35.60 | 105,769 | +2.25(+6.75%) |
Mar 09, 2020 | 35.00 | 35.00 | 32.50 | 33.35 | 184,511 | -4.70(-12.35%) |
Mar 06, 2020 | 37.50 | 39.00 | 37.25 | 38.05 | 139,060 | -2.45(-6.05%) |
Mar 05, 2020 | 42.50 | 42.50 | 40.30 | 40.50 | 57,751 | -2.25(-5.26%) |
Mar 04, 2020 | 42.25 | 42.75 | 41.10 | 42.75 | 92,322 | +1.75(+4.27%) |
Mar 03, 2020 | 41.95 | 42.00 | 39.10 | 41.00 | 189,342 | -0.60(-1.44%) |
Mar 02, 2020 | 39.25 | 42.05 | 39.05 | 41.60 | 186,476 | +3.15(+8.19%) |
Feb 28, 2020 | 37.50 | 38.65 | 36.10 | 38.45 | 210,920 | -1.70(-4.23%) |
Feb 27, 2020 | 42.50 | 42.50 | 37.60 | 40.15 | 228,210 | -3.85(-8.75%) |
Feb 26, 2020 | 44.95 | 45.15 | 43.75 | 44.00 | 112,494 | -1.80(-3.93%) |
Feb 25, 2020 | 47.50 | 47.50 | 45.65 | 45.80 | 63,985 | -0.90(-1.93%) |
Feb 24, 2020 | 47.50 | 48.15 | 45.90 | 46.70 | 92,616 | -2.80(-5.66%) |
Feb 21, 2020 | 50.85 | 50.99 | 49.50 | 49.50 | 91,000 | -1.75(-3.41%) |
Feb 20, 2020 | 52.75 | 53.45 | 50.94 | 51.25 | 110,727 | -3.95(-7.16%) |
Feb 19, 2020 | 54.55 | 55.35 | 54.35 | 55.20 | 95,578 | +1.05(+1.94%) |
Feb 18, 2020 | 53.95 | 54.40 | 53.25 | 54.15 | 73,659 | -0.10(-0.18%) |
Feb 14, 2020 | 53.50 | 54.60 | 53.40 | 54.25 | 111,420 | +2.30(+4.43%) |
Feb 13, 2020 | 51.55 | 52.25 | 51.50 | 51.95 | 46,981 | -0.25(-0.48%) |
Feb 12, 2020 | 53.60 | 54.10 | 50.75 | 52.20 | 141,567 | -1.15(-2.16%) |
Feb 11, 2020 | 53.10 | 53.50 | 52.65 | 53.35 | 90,867 | +1.90(+3.69%) |
Feb 10, 2020 | 50.00 | 51.90 | 49.75 | 51.45 | 113,556 | +3.55(+7.41%) |
Feb 07, 2020 | 48.70 | 48.70 | 47.35 | 47.90 | 56,100 | -1.10(-2.24%) |
Feb 06, 2020 | 49.30 | 49.45 | 48.05 | 49.00 | 71,215 | +0.20(+0.41%) |
Feb 05, 2020 | 49.15 | 49.35 | 48.30 | 48.80 | 83,314 | +0.85(+1.77%) |
Feb 04, 2020 | 46.75 | 48.25 | 46.75 | 47.95 | 94,791 | +2.30(+5.04%) |
Feb 03, 2020 | 45.65 | 45.85 | 43.25 | 45.65 | 138,728 | +2.90(+6.78%) |
Jan 31, 2020 | 45.00 | 45.35 | 42.55 | 42.75 | 111,200 | -0.90(-2.06%) |
Jan 30, 2020 | 44.50 | 44.50 | 42.60 | 43.65 | 157,268 | -2.80(-6.03%) |
Jan 29, 2020 | 45.50 | 46.95 | 45.50 | 46.45 | 70,305 | +2.15(+4.85%) |
Jan 28, 2020 | 44.45 | 44.75 | 44.00 | 44.30 | 55,982 | -0.50(-1.12%) |
Jan 27, 2020 | 45.00 | 46.20 | 43.90 | 44.80 | 111,417 | -2.15(-4.58%) |
Jan 24, 2020 | 47.40 | 47.50 | 45.00 | 46.95 | 122,540 | -0.90(-1.88%) |
Jan 23, 2020 | 47.00 | 47.95 | 47.00 | 47.85 | 70,853 | +0.45(+0.95%) |
Jan 22, 2020 | 49.60 | 49.90 | 47.10 | 47.40 | 155,501 | -2.35(-4.72%) |
Jan 21, 2020 | 51.05 | 51.30 | 49.55 | 49.75 | 74,427 | -1.35(-2.64%) |
Jan 17, 2020 | 52.25 | 52.70 | 50.50 | 51.10 | 78,420 | -1.07(-2.05%) |
Jan 16, 2020 | 52.25 | 52.35 | 51.05 | 52.17 | 71,532 | +0.92(+1.79%) |
Jan 15, 2020 | 52.00 | 52.10 | 50.75 | 51.25 | 140,581 | +1.05(+2.09%) |
Jan 14, 2020 | 48.90 | 51.25 | 48.75 | 50.20 | 220,567 | +3.35(+7.15%) |
Jan 13, 2020 | 46.90 | 47.50 | 46.50 | 46.85 | 62,716 | +0.55(+1.19%) |
Jan 10, 2020 | 46.80 | 47.25 | 46.00 | 46.30 | 93,160 | +1.70(+3.81%) |
Jan 09, 2020 | 43.55 | 45.10 | 43.55 | 44.60 | 58,204 | +1.55(+3.60%) |
Jan 08, 2020 | 43.25 | 43.55 | 42.75 | 43.05 | 42,673 | -0.50(-1.15%) |
Jan 07, 2020 | 44.25 | 44.25 | 41.95 | 43.55 | 105,503 | -0.80(-1.80%) |
Jan 06, 2020 | 45.05 | 45.05 | 43.80 | 44.35 | 40,840 | -0.65(-1.44%) |
Jan 03, 2020 | 44.35 | 45.37 | 44.27 | 45.00 | 38,500 | +0.20(+0.45%) |
Jan 02, 2020 | 45.35 | 45.75 | 44.50 | 44.80 | 71,702 | -0.70(-1.54%) |
Dec 31, 2019 | 46.70 | 48.00 | 45.50 | 45.50 | 125,120 | -0.40(-0.87%) |
Dec 30, 2019 | 45.25 | 46.95 | 44.10 | 45.90 | 113,746 | +1.25(+2.80%) |
Dec 27, 2019 | 43.95 | 44.75 | 43.40 | 44.65 | 61,060 | +1.10(+2.53%) |
Dec 26, 2019 | 43.90 | 43.95 | 43.05 | 43.55 | 24,868 | +0.25(+0.58%) |
Dec 24, 2019 | 42.90 | 43.88 | 42.90 | 43.30 | 12,260 | +0.40(+0.93%) |
Dec 23, 2019 | 44.50 | 44.80 | 42.45 | 42.90 | 97,348 | -1.60(-3.60%) |
Dec 20, 2019 | 44.50 | 44.70 | 44.10 | 44.50 | 72,920 | +0.60(+1.37%) |
Dec 19, 2019 | 43.50 | 44.85 | 43.50 | 43.90 | 85,872 | +1.30(+3.05%) |
Dec 18, 2019 | 42.00 | 42.90 | 41.90 | 42.60 | 67,675 | +1.00(+2.40%) |
Dec 17, 2019 | 41.80 | 43.00 | 41.00 | 41.60 | 191,238 | +0.35(+0.85%) |
Dec 16, 2019 | 42.00 | 42.20 | 41.25 | 41.25 | 62,472 | +0.05(+0.12%) |
Dec 13, 2019 | 40.25 | 42.35 | 39.80 | 41.20 | 114,340 | +2.95(+7.71%) |
Dec 12, 2019 | 37.75 | 38.95 | 37.60 | 38.25 | 84,113 | +0.90(+2.41%) |
Dec 11, 2019 | 37.75 | 37.90 | 36.85 | 37.35 | 78,523 | -0.25(-0.66%) |
Dec 10, 2019 | 38.40 | 38.45 | 37.50 | 37.60 | 98,002 | -0.80(-2.08%) |
Dec 09, 2019 | 40.05 | 40.90 | 37.80 | 38.40 | 258,112 | -3.60(-8.57%) |
Dec 06, 2019 | 41.85 | 42.85 | 41.85 | 42.00 | 191,400 | +0.25(+0.60%) |
Dec 05, 2019 | 42.80 | 43.00 | 41.45 | 41.75 | 433,602 | -1.05(-2.45%) |
Dec 04, 2019 | 39.30 | 43.50 | 39.30 | 42.80 | 108,765 | +3.60(+9.18%) |
Dec 03, 2019 | 39.00 | 40.05 | 37.50 | 39.20 | 64,190 | -3.05(-7.22%) |
Dec 02, 2019 | 42.50 | 42.90 | 41.70 | 42.25 | 35,209 | -0.65(-1.52%) |
Nov 29, 2019 | 42.80 | 43.05 | 42.05 | 42.90 | 18,940 | +0.35(+0.82%) |
Nov 27, 2019 | 41.50 | 42.60 | 41.10 | 42.55 | 41,480 | +1.10(+2.65%) |
Nov 26, 2019 | 40.90 | 42.00 | 40.26 | 41.45 | 49,501 | +2.00(+5.07%) |
Nov 25, 2019 | 39.20 | 40.35 | 39.15 | 39.45 | 65,074 | +0.80(+2.07%) |
Nov 22, 2019 | 37.85 | 39.20 | 37.00 | 38.65 | 84,060 | +3.15(+8.87%) |
Nov 21, 2019 | 36.75 | 36.75 | 35.25 | 35.50 | 140,243 | -2.90(-7.55%) |
Nov 20, 2019 | 38.25 | 38.45 | 36.05 | 38.40 | 152,880 | -1.20(-3.03%) |
Nov 19, 2019 | 39.05 | 39.65 | 36.80 | 39.60 | 152,350 | +0.20(+0.51%) |
Nov 18, 2019 | 40.05 | 40.55 | 39.15 | 39.40 | 60,783 | -1.35(-3.31%) |
Nov 15, 2019 | 40.40 | 41.15 | 40.00 | 40.75 | 111,120 | -0.15(-0.37%) |
Nov 14, 2019 | 41.65 | 42.00 | 40.50 | 40.90 | 210,259 | -4.60(-10.11%) |
Nov 13, 2019 | 43.90 | 46.70 | 43.75 | 45.50 | 117,851 | -3.00(-6.19%) |
Nov 08, 2019 | 48.50 | 48.50 | 48.50 | 0 | +0.50(+1.04%) | |
Nov 07, 2019 | 45.80 | 48.10 | 45.75 | 48.00 | 55,709 | +3.10(+6.90%) |
Nov 06, 2019 | 47.10 | 47.10 | 44.60 | 44.90 | 56,553 | -2.20(-4.67%) |
Nov 05, 2019 | 45.90 | 47.20 | 45.80 | 47.10 | 46,992 | +1.80(+3.97%) |
Nov 04, 2019 | 44.75 | 45.95 | 44.75 | 45.30 | 61,810 | +1.70(+3.90%) |