Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.60 | 18.60 | 17.70 | 17.85 | 45,226 | -0.60(-3.25%) |
Jul 30, 2020 | 17.85 | 18.75 | 17.55 | 18.45 | 53,449 | +0.60(+3.36%) |
Jul 29, 2020 | 18.75 | 18.75 | 17.70 | 17.85 | 36,471 | -0.75(-4.03%) |
Jul 28, 2020 | 18.00 | 18.90 | 17.25 | 18.60 | 57,500 | +0.45(+2.48%) |
Jul 27, 2020 | 17.55 | 18.45 | 16.80 | 18.15 | 60,582 | +0.15(+0.83%) |
Jul 24, 2020 | 18.00 | 18.45 | 17.55 | 18.00 | 67,573 | +0.00(+0.00%) |
Jul 23, 2020 | 18.60 | 18.60 | 17.55 | 18.00 | 102,900 | -0.90(-4.76%) |
Jul 22, 2020 | 16.35 | 19.35 | 15.75 | 18.90 | 208,387 | +3.00(+18.87%) |
Jul 21, 2020 | 12.90 | 16.05 | 12.90 | 15.90 | 178,733 | +2.40(+17.78%) |
Jul 20, 2020 | 13.50 | 13.95 | 12.75 | 13.50 | 117,069 | -0.30(-2.18%) |
Jul 17, 2020 | 13.95 | 14.65 | 12.47 | 13.80 | 694,613 | +4.09(+42.10%) |
Jul 16, 2020 | 9.600 | 10.21 | 9.415 | 9.713 | 137,638 | -0.02(-0.23%) |
Jul 15, 2020 | 9.096 | 9.748 | 8.597 | 9.735 | 73,286 | +0.88(+10.00%) |
Jul 14, 2020 | 8.850 | 9.150 | 8.400 | 8.850 | 61,896 | +0.07(+0.85%) |
Jul 13, 2020 | 9.150 | 9.373 | 8.700 | 8.775 | 35,358 | -0.36(-3.96%) |
Jul 10, 2020 | 8.552 | 9.296 | 8.552 | 9.136 | 31,620 | +0.50(+5.84%) |
Jul 09, 2020 | 8.820 | 8.961 | 8.557 | 8.633 | 52,224 | -0.19(-2.14%) |
Jul 08, 2020 | 9.000 | 9.287 | 8.808 | 8.822 | 37,880 | -0.23(-2.57%) |
Jul 07, 2020 | 9.158 | 9.447 | 9.008 | 9.054 | 35,074 | -0.37(-3.96%) |
Jul 06, 2020 | 9.750 | 9.900 | 8.947 | 9.428 | 43,633 | -0.15(-1.55%) |
Jul 02, 2020 | 9.750 | 9.900 | 9.415 | 9.576 | 23,413 | +0.16(+1.70%) |
Jul 01, 2020 | 9.900 | 10.50 | 9.188 | 9.415 | 65,498 | -0.54(-5.47%) |
Jun 30, 2020 | 10.30 | 10.50 | 9.750 | 9.960 | 43,752 | -0.15(-1.51%) |
Jun 29, 2020 | 9.300 | 10.86 | 8.850 | 10.11 | 164,305 | +0.80(+8.64%) |
Jun 26, 2020 | 8.850 | 9.600 | 8.572 | 9.309 | 1,023,080 | +0.55(+6.32%) |
Jun 25, 2020 | 8.700 | 8.946 | 8.550 | 8.755 | 162,757 | -0.20(-2.24%) |
Jun 24, 2020 | 9.300 | 9.300 | 8.700 | 8.957 | 138,554 | -0.19(-2.11%) |
Jun 23, 2020 | 9.600 | 10.05 | 9.000 | 9.150 | 85,396 | -0.30(-3.17%) |
Jun 22, 2020 | 9.150 | 9.750 | 9.000 | 9.450 | 115,923 | +0.26(+2.81%) |
Jun 19, 2020 | 9.450 | 10.15 | 9.024 | 9.192 | 167,286 | -0.41(-4.25%) |
Jun 18, 2020 | 10.35 | 10.65 | 9.450 | 9.600 | 119,933 | -0.71(-6.88%) |
Jun 17, 2020 | 11.00 | 11.25 | 10.20 | 10.31 | 105,416 | -0.64(-5.85%) |
Jun 16, 2020 | 11.10 | 11.25 | 10.80 | 10.95 | 53,261 | +0.23(+2.17%) |
Jun 15, 2020 | 10.05 | 11.10 | 9.459 | 10.72 | 105,761 | +0.16(+1.48%) |
Jun 12, 2020 | 11.25 | 11.25 | 10.05 | 10.56 | 77,053 | +0.21(+2.04%) |
Jun 11, 2020 | 10.35 | 10.95 | 9.900 | 10.35 | 95,763 | -1.05(-9.21%) |
Jun 10, 2020 | 12.57 | 12.57 | 10.92 | 11.40 | 104,405 | -0.75(-6.17%) |
Jun 09, 2020 | 12.45 | 12.60 | 11.25 | 12.15 | 94,099 | +0.15(+1.24%) |
Jun 08, 2020 | 12.75 | 12.75 | 11.85 | 12.00 | 105,003 | +0.14(+1.20%) |
Jun 05, 2020 | 12.60 | 12.75 | 11.51 | 11.86 | 167,526 | +0.16(+1.36%) |
Jun 04, 2020 | 11.10 | 12.00 | 10.80 | 11.70 | 119,492 | +0.97(+9.03%) |
Jun 03, 2020 | 10.65 | 11.23 | 10.47 | 10.73 | 98,000 | +0.10(+0.95%) |
Jun 02, 2020 | 11.55 | 11.56 | 10.50 | 10.63 | 105,595 | -0.62(-5.51%) |
Jun 01, 2020 | 11.10 | 11.85 | 10.95 | 11.25 | 37,906 | +0.16(+1.46%) |
May 29, 2020 | 12.00 | 12.03 | 10.82 | 11.09 | 165,293 | -0.94(-7.80%) |
May 28, 2020 | 11.25 | 13.34 | 11.18 | 12.03 | 165,295 | +0.95(+8.57%) |
May 27, 2020 | 11.00 | 11.10 | 10.50 | 11.08 | 58,966 | +0.44(+4.12%) |
May 26, 2020 | 10.43 | 11.24 | 10.20 | 10.64 | 72,277 | +0.61(+6.04%) |
May 22, 2020 | 10.34 | 10.35 | 9.562 | 10.03 | 63,433 | -0.14(-1.34%) |
May 21, 2020 | 10.38 | 10.41 | 9.750 | 10.17 | 79,158 | +0.12(+1.21%) |
May 20, 2020 | 9.450 | 10.49 | 9.450 | 10.05 | 95,650 | +0.60(+6.32%) |
May 19, 2020 | 9.900 | 10.35 | 9.300 | 9.450 | 103,114 | -0.75(-7.35%) |
May 18, 2020 | 9.488 | 10.50 | 9.152 | 10.20 | 168,884 | +1.17(+12.99%) |
May 15, 2020 | 8.850 | 9.448 | 8.252 | 9.027 | 71,186 | +0.10(+1.09%) |
May 14, 2020 | 8.175 | 9.370 | 7.950 | 8.930 | 86,481 | +0.53(+6.30%) |
May 13, 2020 | 9.000 | 9.150 | 7.950 | 8.400 | 119,089 | -0.75(-8.20%) |
May 12, 2020 | 10.05 | 10.20 | 9.000 | 9.150 | 116,591 | -0.90(-8.96%) |
May 11, 2020 | 10.20 | 11.25 | 9.600 | 10.05 | 239,747 | -0.15(-1.49%) |
May 08, 2020 | 7.500 | 11.55 | 6.630 | 10.20 | 940,126 | +4.20(+70.02%) |
May 07, 2020 | 5.495 | 6.000 | 5.438 | 6.000 | 80,160 | +0.60(+11.02%) |
May 06, 2020 | 5.702 | 6.119 | 5.295 | 5.404 | 104,668 | -0.41(-7.07%) |
May 05, 2020 | 6.000 | 6.300 | 5.798 | 5.816 | 97,754 | -0.16(-2.73%) |
May 04, 2020 | 6.150 | 6.160 | 5.551 | 5.979 | 67,153 | -0.10(-1.58%) |
May 01, 2020 | 6.300 | 6.360 | 5.723 | 6.075 | 60,173 | -0.25(-3.96%) |
Apr 30, 2020 | 6.300 | 6.899 | 6.080 | 6.325 | 66,140 | -0.57(-8.33%) |
Apr 29, 2020 | 7.050 | 7.470 | 6.603 | 6.900 | 87,669 | +0.02(+0.22%) |
Apr 28, 2020 | 6.450 | 7.050 | 6.136 | 6.885 | 132,767 | +0.66(+10.60%) |
Apr 27, 2020 | 6.000 | 6.300 | 5.550 | 6.225 | 95,187 | +0.48(+8.27%) |
Apr 24, 2020 | 6.150 | 6.150 | 5.623 | 5.750 | 82,226 | -0.40(-6.51%) |
Apr 23, 2020 | 6.150 | 6.450 | 5.550 | 6.150 | 79,968 | +0.15(+2.50%) |
Apr 22, 2020 | 6.600 | 6.750 | 5.700 | 6.000 | 119,585 | -0.42(-6.48%) |
Apr 21, 2020 | 5.700 | 6.900 | 5.700 | 6.415 | 129,801 | +0.34(+5.58%) |
Apr 20, 2020 | 6.450 | 6.745 | 6.000 | 6.077 | 62,718 | -0.70(-10.36%) |
Apr 17, 2020 | 6.300 | 7.050 | 6.000 | 6.779 | 157,940 | +0.48(+7.60%) |
Apr 16, 2020 | 6.150 | 6.150 | 5.550 | 6.300 | 96,414 | +0.03(+0.50%) |
Apr 15, 2020 | 6.349 | 7.253 | 5.550 | 6.269 | 138,366 | -0.26(-3.98%) |
Apr 14, 2020 | 7.335 | 7.335 | 6.316 | 6.528 | 93,553 | -0.42(-6.00%) |
Apr 13, 2020 | 8.250 | 8.250 | 6.466 | 6.945 | 113,298 | -1.16(-14.28%) |
Apr 09, 2020 | 6.600 | 8.250 | 6.600 | 8.101 | 273,066 | +1.50(+22.72%) |
Apr 08, 2020 | 6.000 | 6.601 | 6.000 | 6.601 | 75,138 | +0.47(+7.60%) |
Apr 07, 2020 | 6.600 | 7.050 | 6.009 | 6.135 | 117,977 | +0.13(+2.25%) |
Apr 06, 2020 | 5.250 | 6.600 | 4.950 | 6.000 | 177,036 | +1.28(+27.19%) |
Apr 03, 2020 | 6.002 | 6.002 | 4.216 | 4.718 | 251,493 | -1.06(-18.35%) |
Apr 02, 2020 | 6.452 | 6.732 | 4.800 | 5.778 | 120,371 | -0.43(-6.87%) |
Apr 01, 2020 | 7.050 | 7.050 | 6.150 | 6.204 | 85,011 | -1.30(-17.28%) |
Mar 31, 2020 | 7.950 | 8.175 | 6.900 | 7.500 | 131,375 | -0.52(-6.44%) |
Mar 30, 2020 | 8.271 | 8.700 | 7.516 | 8.016 | 111,164 | -0.52(-6.08%) |
Mar 27, 2020 | 10.50 | 10.50 | 7.952 | 8.535 | 219,446 | -2.55(-23.02%) |
Mar 26, 2020 | 9.527 | 12.74 | 9.150 | 11.09 | 626,713 | +2.01(+22.20%) |
Mar 25, 2020 | 8.851 | 10.19 | 8.700 | 9.073 | 134,104 | +0.39(+4.53%) |
Mar 24, 2020 | 9.375 | 11.25 | 7.617 | 8.681 | 130,705 | -0.10(-1.11%) |
Mar 23, 2020 | 7.500 | 10.35 | 7.351 | 8.778 | 136,107 | +1.58(+21.92%) |
Mar 20, 2020 | 7.350 | 10.50 | 7.200 | 7.200 | 418,166 | -0.09(-1.25%) |
Mar 19, 2020 | 8.250 | 8.550 | 6.750 | 7.292 | 182,768 | +0.54(+8.02%) |
Mar 18, 2020 | 11.40 | 12.15 | 6.000 | 6.750 | 137,238 | -5.18(-43.40%) |
Mar 17, 2020 | 11.85 | 12.12 | 11.10 | 11.93 | 108,668 | +1.58(+15.22%) |
Mar 16, 2020 | 15.45 | 15.45 | 10.34 | 10.35 | 144,361 | -6.00(-36.70%) |
Mar 13, 2020 | 14.51 | 16.35 | 14.51 | 16.35 | 112,473 | +2.55(+18.48%) |
Mar 12, 2020 | 14.25 | 15.75 | 13.66 | 13.80 | 137,553 | -1.80(-11.54%) |
Mar 11, 2020 | 16.50 | 17.55 | 15.00 | 15.60 | 94,457 | -1.05(-6.31%) |
Mar 10, 2020 | 15.15 | 17.25 | 14.70 | 16.65 | 112,341 | +2.10(+14.43%) |
Mar 09, 2020 | 15.75 | 15.75 | 12.00 | 14.55 | 100,674 | -1.95(-11.82%) |
Mar 06, 2020 | 16.35 | 16.95 | 15.75 | 16.50 | 87,633 | +0.45(+2.80%) |
Mar 05, 2020 | 17.40 | 18.15 | 15.90 | 16.05 | 107,228 | -1.35(-7.76%) |
Mar 04, 2020 | 18.60 | 19.20 | 17.10 | 17.40 | 156,722 | -0.90(-4.92%) |
Mar 03, 2020 | 19.20 | 19.20 | 17.70 | 18.30 | 79,196 | -1.20(-6.15%) |
Mar 02, 2020 | 18.75 | 19.95 | 18.15 | 19.50 | 60,442 | +0.75(+4.00%) |
Feb 28, 2020 | 19.95 | 20.25 | 18.30 | 18.75 | 97,813 | -1.65(-8.09%) |
Feb 27, 2020 | 20.40 | 21.90 | 18.75 | 20.40 | 261,900 | -0.15(-0.73%) |
Feb 26, 2020 | 22.65 | 22.65 | 20.25 | 20.55 | 131,286 | +1.20(+6.20%) |
Feb 25, 2020 | 20.25 | 21.00 | 19.20 | 19.35 | 162,481 | -0.90(-4.44%) |
Feb 24, 2020 | 20.55 | 21.00 | 19.95 | 20.25 | 77,029 | -0.75(-3.57%) |
Feb 21, 2020 | 21.90 | 22.35 | 20.70 | 21.00 | 85,713 | -0.60(-2.78%) |
Feb 20, 2020 | 22.35 | 23.40 | 21.60 | 21.60 | 94,557 | -0.75(-3.36%) |
Feb 19, 2020 | 23.25 | 24.30 | 22.20 | 22.35 | 67,496 | -0.90(-3.87%) |
Feb 18, 2020 | 21.30 | 26.25 | 21.30 | 23.25 | 191,524 | +1.65(+7.64%) |
Feb 14, 2020 | 22.95 | 23.10 | 21.60 | 21.60 | 63,606 | -1.35(-5.88%) |
Feb 13, 2020 | 23.70 | 24.60 | 22.80 | 22.95 | 37,323 | -1.05(-4.38%) |
Feb 12, 2020 | 23.85 | 25.95 | 22.50 | 24.00 | 108,986 | +0.15(+0.63%) |
Feb 11, 2020 | 24.15 | 26.70 | 23.70 | 23.85 | 125,923 | +0.15(+0.63%) |
Feb 10, 2020 | 20.25 | 24.30 | 19.80 | 23.70 | 155,769 | +3.75(+18.80%) |
Feb 07, 2020 | 21.00 | 23.10 | 19.73 | 19.95 | 284,406 | +3.90(+24.30%) |
Feb 06, 2020 | 16.50 | 17.10 | 16.05 | 16.05 | 80,286 | -0.60(-3.60%) |
Feb 05, 2020 | 17.70 | 18.12 | 16.65 | 16.65 | 85,621 | -0.90(-5.13%) |
Feb 04, 2020 | 18.75 | 18.75 | 17.55 | 17.55 | 25,375 | -0.45(-2.50%) |
Feb 03, 2020 | 18.75 | 19.20 | 18.00 | 18.00 | 19,734 | -0.45(-2.44%) |
Jan 31, 2020 | 18.00 | 19.05 | 18.00 | 18.45 | 31,520 | +0.15(+0.82%) |
Jan 30, 2020 | 19.05 | 19.05 | 17.70 | 18.30 | 36,051 | -0.60(-3.17%) |
Jan 29, 2020 | 19.35 | 19.35 | 18.90 | 18.90 | 23,742 | -0.45(-2.33%) |
Jan 28, 2020 | 19.35 | 19.50 | 19.20 | 19.35 | 21,927 | +0.00(+0.00%) |
Jan 27, 2020 | 19.95 | 20.10 | 19.35 | 19.35 | 16,025 | -0.75(-3.73%) |
Jan 24, 2020 | 20.70 | 21.00 | 20.10 | 20.10 | 22,020 | -0.75(-3.60%) |
Jan 23, 2020 | 21.15 | 21.23 | 20.70 | 20.85 | 20,057 | -0.30(-1.42%) |
Jan 22, 2020 | 21.30 | 21.60 | 21.15 | 21.15 | 21,106 | -0.15(-0.70%) |
Jan 21, 2020 | 21.75 | 22.05 | 21.30 | 21.30 | 15,119 | -0.60(-2.74%) |
Jan 17, 2020 | 22.65 | 22.80 | 21.90 | 21.90 | 16,586 | -0.30(-1.35%) |
Jan 16, 2020 | 22.50 | 22.65 | 22.20 | 22.20 | 70,247 | +0.00(+0.00%) |
Jan 15, 2020 | 22.05 | 22.65 | 21.75 | 22.20 | 23,926 | +0.45(+2.07%) |
Jan 14, 2020 | 22.20 | 22.65 | 21.75 | 21.75 | 17,018 | -0.45(-2.03%) |
Jan 13, 2020 | 22.05 | 22.57 | 21.75 | 22.20 | 17,944 | +0.00(+0.00%) |
Jan 10, 2020 | 22.35 | 22.57 | 21.90 | 22.20 | 11,600 | -0.15(-0.67%) |
Jan 09, 2020 | 23.55 | 23.55 | 22.20 | 22.35 | 62,938 | -1.20(-5.10%) |
Jan 08, 2020 | 23.40 | 23.70 | 23.25 | 23.55 | 12,312 | +0.15(+0.64%) |
Jan 07, 2020 | 21.30 | 23.55 | 21.15 | 23.40 | 36,137 | +2.40(+11.43%) |
Jan 06, 2020 | 19.65 | 21.45 | 19.35 | 21.00 | 44,338 | +1.20(+6.06%) |
Jan 03, 2020 | 19.95 | 20.25 | 19.65 | 19.80 | 15,720 | -0.30(-1.49%) |
Jan 02, 2020 | 20.40 | 20.85 | 20.10 | 20.10 | 22,430 | -0.45(-2.19%) |
Dec 31, 2019 | 20.40 | 20.70 | 20.25 | 20.55 | 48,393 | +0.00(+0.00%) |
Dec 30, 2019 | 20.70 | 21.00 | 20.55 | 20.55 | 18,733 | -0.30(-1.44%) |
Dec 27, 2019 | 21.00 | 21.11 | 20.25 | 20.85 | 33,780 | +0.15(+0.72%) |
Dec 26, 2019 | 21.00 | 21.75 | 20.25 | 20.70 | 35,072 | -0.45(-2.13%) |
Dec 24, 2019 | 21.75 | 22.35 | 21.00 | 21.15 | 11,186 | -0.30(-1.40%) |
Dec 23, 2019 | 21.30 | 21.75 | 20.85 | 21.45 | 39,190 | +0.45(+2.14%) |
Dec 20, 2019 | 20.25 | 21.30 | 20.25 | 21.00 | 62,600 | +0.75(+3.70%) |
Dec 19, 2019 | 21.30 | 21.30 | 20.25 | 20.25 | 41,193 | -0.90(-4.26%) |
Dec 18, 2019 | 21.00 | 21.30 | 21.00 | 21.15 | 10,141 | +0.15(+0.71%) |
Dec 17, 2019 | 22.05 | 22.05 | 21.00 | 21.00 | 32,838 | -0.90(-4.11%) |
Dec 16, 2019 | 21.60 | 22.20 | 21.60 | 21.90 | 12,745 | +0.00(+0.00%) |
Dec 13, 2019 | 21.45 | 22.35 | 21.45 | 21.90 | 9,486 | +0.15(+0.69%) |
Dec 12, 2019 | 21.60 | 21.90 | 21.00 | 21.75 | 19,597 | +0.60(+2.84%) |
Dec 11, 2019 | 21.45 | 21.90 | 21.00 | 21.15 | 9,265 | -0.15(-0.70%) |
Dec 10, 2019 | 21.30 | 21.60 | 20.85 | 21.30 | 21,415 | +0.15(+0.71%) |
Dec 09, 2019 | 21.60 | 22.20 | 21.15 | 21.15 | 16,007 | -0.90(-4.08%) |
Dec 06, 2019 | 21.60 | 22.20 | 21.00 | 22.05 | 28,273 | +0.30(+1.38%) |
Dec 05, 2019 | 21.75 | 22.12 | 21.68 | 21.75 | 13,022 | +0.00(+0.00%) |
Dec 04, 2019 | 22.20 | 22.43 | 21.75 | 21.75 | 15,190 | -0.45(-2.03%) |
Dec 03, 2019 | 22.35 | 22.95 | 21.90 | 22.20 | 14,626 | -0.60(-2.63%) |
Dec 02, 2019 | 23.70 | 24.00 | 22.65 | 22.80 | 13,663 | -0.60(-2.56%) |
Nov 29, 2019 | 22.80 | 23.55 | 22.73 | 23.40 | 6,673 | +0.45(+1.96%) |
Nov 27, 2019 | 22.65 | 23.25 | 21.75 | 22.95 | 29,606 | +0.75(+3.38%) |
Nov 26, 2019 | 22.50 | 23.40 | 22.20 | 22.20 | 48,555 | -0.45(-1.99%) |
Nov 25, 2019 | 22.20 | 23.70 | 22.20 | 22.65 | 29,873 | +0.15(+0.67%) |
Nov 22, 2019 | 22.95 | 23.25 | 22.41 | 22.50 | 30,100 | +0.15(+0.67%) |
Nov 21, 2019 | 22.65 | 23.10 | 22.20 | 22.35 | 24,992 | -0.30(-1.32%) |
Nov 20, 2019 | 23.25 | 23.85 | 22.65 | 22.65 | 36,805 | -0.60(-2.58%) |
Nov 19, 2019 | 24.00 | 24.30 | 22.95 | 23.25 | 67,216 | -0.30(-1.27%) |
Nov 18, 2019 | 24.45 | 24.45 | 23.55 | 23.55 | 26,739 | -0.75(-3.09%) |
Nov 15, 2019 | 24.75 | 24.75 | 24.30 | 24.30 | 10,540 | +0.00(+0.00%) |
Nov 14, 2019 | 24.15 | 24.90 | 24.00 | 24.30 | 13,797 | -0.45(-1.82%) |
Nov 13, 2019 | 25.05 | 25.35 | 24.75 | 24.75 | 16,213 | -0.30(-1.20%) |
Nov 12, 2019 | 25.20 | 25.80 | 25.05 | 25.05 | 22,475 | -0.30(-1.18%) |
Nov 11, 2019 | 25.65 | 25.80 | 25.20 | 25.35 | 20,382 | -0.60(-2.31%) |
Nov 08, 2019 | 26.55 | 27.15 | 25.80 | 25.95 | 12,980 | -0.45(-1.70%) |
Nov 07, 2019 | 26.85 | 27.00 | 26.21 | 26.40 | 15,181 | +0.15(+0.57%) |
Nov 06, 2019 | 26.55 | 27.00 | 26.10 | 26.25 | 22,087 | -0.45(-1.69%) |
Nov 05, 2019 | 27.00 | 27.05 | 26.10 | 26.70 | 23,399 | +0.45(+1.71%) |
Nov 04, 2019 | 26.70 | 27.45 | 26.10 | 26.25 | 20,877 | -0.15(-0.57%) |
Nov 01, 2019 | 25.35 | 26.85 | 25.35 | 26.40 | 20,353 | +1.05(+4.14%) |
Oct 31, 2019 | 25.80 | 26.10 | 25.20 | 25.35 | 12,612 | -0.90(-3.43%) |
Oct 30, 2019 | 25.35 | 26.32 | 25.20 | 26.25 | 11,007 | +0.75(+2.94%) |
Oct 29, 2019 | 26.25 | 26.55 | 25.50 | 25.50 | 16,608 | -0.90(-3.41%) |
Oct 28, 2019 | 26.55 | 27.00 | 26.25 | 26.40 | 11,032 | -0.15(-0.56%) |
Oct 25, 2019 | 26.25 | 26.85 | 26.25 | 26.55 | 13,220 | +0.00(+0.00%) |
Oct 24, 2019 | 26.40 | 27.30 | 26.32 | 26.55 | 13,237 | +0.00(+0.00%) |
Oct 23, 2019 | 26.25 | 26.70 | 26.25 | 26.55 | 14,641 | +0.15(+0.57%) |
Oct 22, 2019 | 26.40 | 26.85 | 26.10 | 26.40 | 22,991 | -0.15(-0.56%) |
Oct 21, 2019 | 26.70 | 27.00 | 26.25 | 26.55 | 21,540 | +0.15(+0.57%) |
Oct 18, 2019 | 26.10 | 26.85 | 25.95 | 26.40 | 17,926 | -0.15(-0.56%) |
Oct 17, 2019 | 26.55 | 26.70 | 26.25 | 26.55 | 7,789 | +0.45(+1.72%) |
Oct 16, 2019 | 26.55 | 26.70 | 25.95 | 26.10 | 10,569 | -0.45(-1.69%) |
Oct 15, 2019 | 26.70 | 27.60 | 25.95 | 26.55 | 18,556 | +0.30(+1.14%) |
Oct 14, 2019 | 27.15 | 27.90 | 26.25 | 26.25 | 11,375 | -1.20(-4.37%) |
Oct 11, 2019 | 27.00 | 28.05 | 26.25 | 27.45 | 20,573 | +1.20(+4.57%) |
Oct 10, 2019 | 27.00 | 27.52 | 26.25 | 26.25 | 11,827 | -0.60(-2.23%) |
Oct 09, 2019 | 26.40 | 27.45 | 26.40 | 26.85 | 13,023 | +0.45(+1.70%) |
Oct 08, 2019 | 26.25 | 27.23 | 26.25 | 26.40 | 14,805 | +0.15(+0.57%) |
Oct 07, 2019 | 29.25 | 29.25 | 26.10 | 26.25 | 62,099 | -2.85(-9.79%) |
Oct 04, 2019 | 27.60 | 29.25 | 27.60 | 29.10 | 12,273 | +1.20(+4.30%) |
Oct 03, 2019 | 27.30 | 28.05 | 27.15 | 27.90 | 18,060 | +0.45(+1.64%) |
Oct 02, 2019 | 27.45 | 28.35 | 27.45 | 27.45 | 13,550 | -0.30(-1.08%) |
Oct 01, 2019 | 28.20 | 28.80 | 27.75 | 27.75 | 16,497 | -0.45(-1.60%) |
Sep 30, 2019 | 28.20 | 28.95 | 27.90 | 28.20 | 19,342 | -0.15(-0.53%) |
Sep 27, 2019 | 29.55 | 29.55 | 28.35 | 28.35 | 12,680 | -0.75(-2.58%) |
Sep 26, 2019 | 29.25 | 30.15 | 29.10 | 29.10 | 14,024 | -0.30(-1.02%) |
Sep 25, 2019 | 29.40 | 30.45 | 29.25 | 29.40 | 21,219 | -0.15(-0.51%) |
Sep 24, 2019 | 29.70 | 30.30 | 29.55 | 29.55 | 18,056 | -0.30(-1.01%) |
Sep 23, 2019 | 30.15 | 30.15 | 29.55 | 29.85 | 29,838 | -0.30(-1.00%) |
Sep 20, 2019 | 29.55 | 30.15 | 29.55 | 30.15 | 74,153 | +0.45(+1.52%) |
Sep 19, 2019 | 29.55 | 30.00 | 29.25 | 29.70 | 19,280 | +0.45(+1.54%) |
Sep 18, 2019 | 29.40 | 30.00 | 27.82 | 29.25 | 27,600 | -0.15(-0.51%) |
Sep 17, 2019 | 29.55 | 30.00 | 28.95 | 29.40 | 24,412 | -0.45(-1.51%) |
Sep 16, 2019 | 29.10 | 30.75 | 28.95 | 29.85 | 40,835 | +0.15(+0.51%) |
Sep 13, 2019 | 30.00 | 30.60 | 29.25 | 29.70 | 36,833 | +0.45(+1.54%) |
Sep 12, 2019 | 28.50 | 30.00 | 28.20 | 29.25 | 28,948 | +0.45(+1.56%) |
Sep 11, 2019 | 28.95 | 29.40 | 28.35 | 28.80 | 36,112 | +0.00(+0.00%) |
Sep 10, 2019 | 28.80 | 30.00 | 28.35 | 28.80 | 32,558 | +0.15(+0.52%) |
Sep 09, 2019 | 27.30 | 28.95 | 27.30 | 28.65 | 34,892 | +1.35(+4.95%) |
Sep 06, 2019 | 26.70 | 27.75 | 26.10 | 27.30 | 18,840 | +0.90(+3.41%) |
Sep 05, 2019 | 26.10 | 27.60 | 25.80 | 26.40 | 15,267 | +0.90(+3.53%) |
Sep 04, 2019 | 24.90 | 25.80 | 24.90 | 25.50 | 6,212 | +0.90(+3.66%) |
Sep 03, 2019 | 26.85 | 27.75 | 24.60 | 24.60 | 30,380 | -2.25(-8.38%) |
Aug 30, 2019 | 26.25 | 27.30 | 25.95 | 26.85 | 20,653 | +0.75(+2.87%) |
Aug 29, 2019 | 26.70 | 27.15 | 26.10 | 26.10 | 12,861 | -0.30(-1.14%) |
Aug 28, 2019 | 25.95 | 27.60 | 25.95 | 26.40 | 12,603 | +0.30(+1.15%) |
Aug 27, 2019 | 26.85 | 26.85 | 25.65 | 26.10 | 33,300 | -0.45(-1.69%) |
Aug 26, 2019 | 27.15 | 27.45 | 26.25 | 26.55 | 8,689 | -0.30(-1.12%) |
Aug 23, 2019 | 27.75 | 27.90 | 26.70 | 26.85 | 30,326 | -1.20(-4.28%) |
Aug 22, 2019 | 27.45 | 28.80 | 27.38 | 28.05 | 18,103 | +1.05(+3.89%) |
Aug 21, 2019 | 25.20 | 27.30 | 24.45 | 27.00 | 43,347 | +2.55(+10.43%) |
Aug 20, 2019 | 24.00 | 24.60 | 23.40 | 24.45 | 14,407 | +0.75(+3.16%) |
Aug 19, 2019 | 22.35 | 24.15 | 22.35 | 23.70 | 32,066 | +1.80(+8.22%) |
Aug 16, 2019 | 20.85 | 23.40 | 20.85 | 21.90 | 40,013 | +1.05(+5.04%) |
Aug 15, 2019 | 22.20 | 24.90 | 19.80 | 20.85 | 60,015 | -1.05(-4.79%) |
Aug 14, 2019 | 24.00 | 25.65 | 21.23 | 21.90 | 40,826 | -0.75(-3.31%) |
Aug 13, 2019 | 21.75 | 23.10 | 21.75 | 22.65 | 12,881 | +0.45(+2.03%) |
Aug 12, 2019 | 22.50 | 24.15 | 21.90 | 22.20 | 27,806 | -0.75(-3.27%) |
Aug 09, 2019 | 19.20 | 23.10 | 19.05 | 22.95 | 46,600 | +3.90(+20.47%) |
Aug 08, 2019 | 21.15 | 22.05 | 18.60 | 19.05 | 60,539 | -2.70(-12.41%) |
Aug 07, 2019 | 23.25 | 23.32 | 21.15 | 21.75 | 34,600 | -1.65(-7.05%) |
Aug 06, 2019 | 24.15 | 25.20 | 23.25 | 23.40 | 16,437 | -1.35(-5.45%) |
Aug 05, 2019 | 26.40 | 26.85 | 24.15 | 24.75 | 42,029 | -2.25(-8.33%) |
Aug 02, 2019 | 27.75 | 28.48 | 26.55 | 27.00 | 16,780 | -0.75(-2.70%) |