Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.86 | 43.81 | 40.39 | 42.26 | 66,710 | +1.09(+2.64%) |
Aug 28, 2020 | 40.39 | 41.33 | 39.77 | 41.17 | 32,473 | +0.93(+2.32%) |
Aug 27, 2020 | 41.01 | 41.01 | 39.46 | 40.24 | 40,120 | -0.93(-2.26%) |
Aug 26, 2020 | 42.41 | 42.72 | 40.70 | 41.17 | 28,032 | -1.24(-2.93%) |
Aug 25, 2020 | 41.17 | 42.41 | 40.08 | 42.41 | 32,172 | +2.18(+5.41%) |
Aug 24, 2020 | 41.64 | 41.64 | 38.68 | 40.24 | 76,574 | -1.40(-3.36%) |
Aug 21, 2020 | 41.79 | 42.41 | 40.86 | 41.64 | 46,132 | -0.47(-1.11%) |
Aug 20, 2020 | 41.79 | 43.19 | 41.33 | 42.10 | 49,904 | +0.00(+0.00%) |
Aug 19, 2020 | 43.19 | 44.12 | 41.95 | 42.10 | 46,556 | -1.86(-4.24%) |
Aug 18, 2020 | 46.76 | 46.92 | 42.72 | 43.97 | 91,396 | -3.42(-7.21%) |
Aug 17, 2020 | 43.97 | 47.38 | 43.50 | 47.38 | 63,361 | +3.88(+8.93%) |
Aug 14, 2020 | 44.59 | 44.62 | 43.50 | 43.50 | 31,662 | -1.24(-2.78%) |
Aug 13, 2020 | 46.61 | 46.61 | 43.19 | 44.74 | 70,015 | -1.86(-4.00%) |
Aug 12, 2020 | 43.81 | 47.85 | 43.34 | 46.61 | 139,608 | +3.26(+7.53%) |
Aug 11, 2020 | 42.41 | 44.90 | 40.70 | 43.34 | 93,180 | +1.09(+2.57%) |
Aug 10, 2020 | 43.66 | 43.66 | 41.64 | 42.26 | 37,043 | -0.93(-2.16%) |
Aug 07, 2020 | 42.10 | 43.97 | 41.79 | 43.19 | 49,093 | +0.93(+2.21%) |
Aug 06, 2020 | 42.88 | 43.19 | 41.33 | 42.26 | 47,995 | -1.09(-2.51%) |
Aug 05, 2020 | 42.72 | 43.97 | 42.26 | 43.34 | 44,936 | +0.78(+1.82%) |
Aug 04, 2020 | 44.28 | 44.28 | 41.33 | 42.57 | 60,509 | -1.71(-3.86%) |
Aug 03, 2020 | 43.19 | 44.28 | 42.10 | 44.28 | 53,718 | +1.17(+2.70%) |
Jul 31, 2020 | 43.97 | 44.47 | 41.48 | 43.11 | 66,137 | -0.39(-0.89%) |
Jul 30, 2020 | 41.48 | 43.97 | 41.17 | 43.50 | 106,211 | +3.26(+8.11%) |
Jul 29, 2020 | 43.66 | 44.12 | 39.31 | 40.24 | 154,585 | -3.57(-8.16%) |
Jul 28, 2020 | 45.83 | 45.99 | 43.03 | 43.81 | 82,441 | -2.49(-5.37%) |
Jul 27, 2020 | 45.67 | 47.69 | 44.74 | 46.30 | 64,505 | +0.47(+1.02%) |
Jul 24, 2020 | 47.54 | 47.99 | 45.05 | 45.83 | 78,097 | -1.55(-3.28%) |
Jul 23, 2020 | 49.09 | 49.71 | 46.76 | 47.38 | 83,827 | -1.71(-3.48%) |
Jul 22, 2020 | 51.89 | 52.20 | 48.94 | 49.09 | 70,385 | -2.80(-5.39%) |
Jul 21, 2020 | 53.60 | 54.53 | 51.58 | 51.89 | 69,166 | -1.09(-2.05%) |
Jul 20, 2020 | 57.17 | 57.17 | 52.82 | 52.98 | 78,945 | -4.19(-7.34%) |
Jul 17, 2020 | 54.53 | 58.73 | 54.22 | 57.17 | 91,782 | +2.33(+4.25%) |
Jul 16, 2020 | 54.06 | 55.15 | 52.36 | 54.84 | 60,935 | +0.47(+0.86%) |
Jul 15, 2020 | 53.91 | 54.38 | 52.12 | 54.38 | 101,054 | +1.71(+3.24%) |
Jul 14, 2020 | 51.11 | 53.29 | 50.02 | 52.67 | 85,448 | +1.71(+3.35%) |
Jul 13, 2020 | 52.04 | 53.13 | 49.87 | 50.96 | 128,555 | -0.62(-1.20%) |
Jul 10, 2020 | 53.13 | 53.43 | 51.11 | 51.58 | 79,610 | -1.86(-3.49%) |
Jul 09, 2020 | 53.29 | 54.06 | 52.20 | 53.44 | 70,075 | +0.47(+0.88%) |
Jul 08, 2020 | 54.06 | 54.06 | 52.04 | 52.98 | 82,987 | -0.31(-0.58%) |
Jul 07, 2020 | 53.13 | 54.84 | 50.80 | 53.29 | 137,476 | +0.16(+0.29%) |
Jul 06, 2020 | 55.00 | 55.62 | 49.56 | 53.13 | 298,834 | -1.09(-2.01%) |
Jul 02, 2020 | 59.19 | 59.76 | 52.04 | 54.22 | 697,071 | -12.12(-18.27%) |
Jul 01, 2020 | 64.01 | 67.89 | 64.01 | 66.34 | 68,617 | +2.18(+3.39%) |
Jun 30, 2020 | 64.01 | 64.94 | 61.99 | 64.16 | 71,298 | +0.16(+0.24%) |
Jun 29, 2020 | 66.49 | 67.42 | 62.30 | 64.01 | 116,276 | -2.80(-4.19%) |
Jun 26, 2020 | 66.49 | 68.05 | 62.92 | 66.80 | 240,542 | +0.16(+0.23%) |
Jun 25, 2020 | 64.01 | 68.20 | 63.85 | 66.65 | 81,882 | +2.49(+3.87%) |
Jun 24, 2020 | 66.03 | 67.11 | 60.43 | 64.16 | 94,585 | -2.64(-3.95%) |
Jun 23, 2020 | 66.03 | 69.29 | 64.01 | 66.80 | 114,181 | +1.86(+2.87%) |
Jun 22, 2020 | 63.23 | 65.25 | 60.12 | 64.94 | 330,520 | +2.95(+4.76%) |
Jun 19, 2020 | 59.35 | 63.00 | 58.57 | 61.99 | 230,726 | +4.19(+7.26%) |
Jun 18, 2020 | 57.33 | 61.21 | 55.93 | 57.79 | 281,797 | +1.40(+2.48%) |
Jun 17, 2020 | 60.28 | 60.28 | 55.93 | 56.39 | 72,720 | -2.18(-3.71%) |
Jun 16, 2020 | 58.88 | 59.66 | 55.62 | 58.57 | 89,800 | +0.93(+1.62%) |
Jun 15, 2020 | 52.04 | 57.64 | 51.27 | 57.64 | 93,139 | +3.42(+6.30%) |
Jun 12, 2020 | 57.79 | 57.79 | 52.51 | 54.22 | 100,104 | -0.93(-1.69%) |
Jun 11, 2020 | 57.48 | 59.97 | 54.38 | 55.15 | 96,145 | -5.44(-8.97%) |
Jun 10, 2020 | 60.12 | 62.45 | 59.04 | 60.59 | 81,021 | +1.24(+2.09%) |
Jun 09, 2020 | 59.66 | 60.59 | 57.95 | 59.35 | 58,902 | -0.47(-0.78%) |
Jun 08, 2020 | 58.41 | 61.44 | 55.93 | 59.81 | 79,209 | +1.86(+3.22%) |
Jun 05, 2020 | 59.81 | 61.52 | 57.02 | 57.95 | 84,238 | -2.17(-3.62%) |
Jun 04, 2020 | 59.04 | 61.83 | 58.10 | 60.12 | 91,069 | +1.40(+2.38%) |
Jun 03, 2020 | 64.01 | 65.25 | 56.71 | 58.73 | 141,758 | -5.75(-8.92%) |
Jun 02, 2020 | 65.56 | 67.27 | 59.04 | 64.47 | 154,410 | -0.62(-0.95%) |
Jun 01, 2020 | 57.33 | 67.27 | 56.86 | 65.09 | 300,288 | +8.31(+14.64%) |
May 29, 2020 | 58.88 | 59.35 | 52.36 | 56.78 | 340,093 | +5.52(+10.76%) |
May 28, 2020 | 52.67 | 52.67 | 50.49 | 51.27 | 52,887 | -0.93(-1.79%) |
May 27, 2020 | 55.62 | 55.62 | 47.85 | 52.20 | 111,811 | -2.17(-4.00%) |
May 26, 2020 | 54.69 | 58.57 | 54.38 | 54.38 | 123,425 | -0.16(-0.28%) |
May 22, 2020 | 53.44 | 55.00 | 51.11 | 54.53 | 93,622 | +1.86(+3.54%) |
May 21, 2020 | 50.18 | 54.53 | 48.16 | 52.67 | 130,946 | +2.49(+4.95%) |
May 20, 2020 | 47.38 | 50.80 | 45.99 | 50.18 | 131,969 | +4.19(+9.12%) |
May 19, 2020 | 44.90 | 48.78 | 44.43 | 45.99 | 82,973 | +0.31(+0.68%) |
May 18, 2020 | 46.45 | 47.07 | 43.19 | 45.67 | 111,210 | +0.62(+1.38%) |
May 15, 2020 | 45.36 | 46.76 | 44.28 | 45.05 | 80,369 | -0.93(-2.03%) |
May 14, 2020 | 45.67 | 46.45 | 42.10 | 45.99 | 153,924 | +2.02(+4.59%) |
May 13, 2020 | 44.28 | 45.52 | 41.01 | 43.97 | 109,475 | +0.00(+0.00%) |
May 12, 2020 | 45.36 | 47.85 | 43.66 | 43.97 | 115,663 | -1.09(-2.41%) |
May 11, 2020 | 41.48 | 45.52 | 41.48 | 45.05 | 86,889 | +2.49(+5.84%) |
May 08, 2020 | 41.17 | 43.34 | 40.55 | 42.57 | 80,118 | +2.02(+4.98%) |
May 07, 2020 | 41.64 | 43.03 | 40.24 | 40.55 | 68,416 | -1.40(-3.33%) |
May 06, 2020 | 40.70 | 43.19 | 39.46 | 41.95 | 63,068 | +1.24(+3.05%) |
May 05, 2020 | 41.48 | 41.79 | 39.77 | 40.70 | 79,264 | -0.31(-0.76%) |
May 04, 2020 | 40.70 | 42.10 | 39.31 | 41.01 | 82,095 | +0.00(+0.00%) |
May 01, 2020 | 40.55 | 41.79 | 38.37 | 41.01 | 95,373 | -1.09(-2.58%) |
Apr 30, 2020 | 42.72 | 43.97 | 41.01 | 42.10 | 92,460 | -0.47(-1.09%) |
Apr 29, 2020 | 41.17 | 44.28 | 40.24 | 42.57 | 164,792 | +2.80(+7.03%) |
Apr 28, 2020 | 40.39 | 40.39 | 37.44 | 39.77 | 103,043 | +1.24(+3.23%) |
Apr 27, 2020 | 37.75 | 39.62 | 36.98 | 38.53 | 135,639 | +2.33(+6.44%) |
Apr 24, 2020 | 35.89 | 37.29 | 35.89 | 36.20 | 76,520 | +0.31(+0.87%) |
Apr 23, 2020 | 35.73 | 37.47 | 35.73 | 35.89 | 80,041 | +0.31(+0.87%) |
Apr 22, 2020 | 37.60 | 38.22 | 35.42 | 35.58 | 84,570 | -1.09(-2.97%) |
Apr 21, 2020 | 36.51 | 38.06 | 35.42 | 36.66 | 102,228 | -0.31(-0.84%) |
Apr 20, 2020 | 37.29 | 39.77 | 36.66 | 36.98 | 156,628 | -0.62(-1.65%) |
Apr 17, 2020 | 37.29 | 38.53 | 35.42 | 37.60 | 159,033 | +1.55(+4.31%) |
Apr 16, 2020 | 38.06 | 40.24 | 34.64 | 36.04 | 166,018 | -1.24(-3.33%) |
Apr 15, 2020 | 36.82 | 38.84 | 32.62 | 37.29 | 274,488 | -1.55(-4.00%) |
Apr 14, 2020 | 47.54 | 56.55 | 34.18 | 38.84 | 3,038,754 | +12.89(+49.70%) |
Apr 13, 2020 | 26.57 | 26.88 | 25.17 | 25.94 | 14,410 | -0.62(-2.34%) |
Apr 09, 2020 | 25.01 | 27.03 | 24.08 | 26.57 | 35,408 | +2.33(+9.62%) |
Apr 08, 2020 | 23.93 | 25.48 | 23.15 | 24.24 | 24,827 | +0.78(+3.31%) |
Apr 07, 2020 | 24.39 | 25.87 | 23.15 | 23.46 | 38,231 | -0.78(-3.21%) |
Apr 06, 2020 | 23.77 | 25.32 | 23.30 | 24.24 | 35,765 | +1.55(+6.85%) |
Apr 03, 2020 | 22.06 | 22.99 | 20.35 | 22.68 | 57,287 | +0.16(+0.69%) |
Apr 02, 2020 | 22.53 | 22.99 | 20.97 | 22.53 | 50,773 | -0.16(-0.68%) |
Apr 01, 2020 | 23.93 | 24.08 | 21.13 | 22.68 | 80,034 | -2.33(-9.32%) |
Mar 31, 2020 | 24.70 | 25.94 | 22.53 | 25.01 | 123,209 | +2.64(+11.81%) |
Mar 30, 2020 | 20.97 | 22.84 | 19.73 | 22.37 | 29,967 | +1.55(+7.46%) |
Mar 27, 2020 | 23.30 | 23.77 | 20.66 | 20.82 | 20,468 | -4.19(-16.77%) |
Mar 26, 2020 | 23.46 | 25.48 | 21.91 | 25.01 | 56,210 | +1.55(+6.62%) |
Mar 25, 2020 | 22.22 | 24.08 | 19.89 | 23.46 | 64,780 | +1.55(+7.09%) |
Mar 24, 2020 | 19.26 | 22.22 | 18.49 | 21.91 | 91,270 | +3.57(+19.49%) |
Mar 23, 2020 | 16.47 | 18.64 | 14.91 | 18.33 | 51,022 | +1.86(+11.32%) |
Mar 20, 2020 | 15.22 | 18.49 | 14.91 | 16.47 | 177,268 | +1.71(+11.58%) |
Mar 19, 2020 | 11.34 | 14.91 | 11.19 | 14.76 | 76,074 | +3.14(+27.02%) |
Mar 18, 2020 | 14.64 | 14.76 | 11.62 | 11.62 | 70,757 | -3.14(-21.27%) |
Mar 17, 2020 | 14.52 | 16.93 | 14.05 | 14.76 | 56,867 | +0.78(+5.56%) |
Mar 16, 2020 | 13.21 | 17.09 | 13.21 | 13.98 | 106,387 | -2.02(-12.62%) |
Mar 13, 2020 | 19.42 | 21.28 | 15.40 | 16.00 | 95,373 | -2.64(-14.17%) |
Mar 12, 2020 | 21.75 | 23.30 | 17.56 | 18.64 | 75,050 | -5.44(-22.58%) |
Mar 11, 2020 | 26.88 | 27.46 | 23.93 | 24.08 | 46,125 | -3.88(-13.89%) |
Mar 10, 2020 | 30.61 | 30.69 | 27.34 | 27.96 | 27,551 | -0.93(-3.23%) |
Mar 09, 2020 | 29.05 | 29.67 | 25.94 | 28.90 | 44,818 | -1.09(-3.63%) |
Mar 06, 2020 | 32.62 | 33.36 | 29.67 | 29.98 | 32,100 | -3.88(-11.47%) |
Mar 05, 2020 | 33.09 | 34.80 | 32.16 | 33.87 | 17,025 | -0.16(-0.46%) |
Mar 04, 2020 | 34.18 | 34.80 | 33.40 | 34.02 | 14,871 | +0.78(+2.34%) |
Mar 03, 2020 | 31.54 | 33.71 | 30.76 | 33.25 | 25,747 | +0.78(+2.39%) |
Mar 02, 2020 | 31.38 | 32.94 | 29.98 | 32.47 | 63,163 | +2.49(+8.29%) |
Feb 28, 2020 | 29.98 | 31.54 | 28.59 | 29.98 | 33,451 | -1.09(-3.50%) |
Feb 27, 2020 | 33.40 | 34.10 | 30.61 | 31.07 | 37,727 | -2.49(-7.41%) |
Feb 26, 2020 | 35.73 | 35.89 | 33.40 | 33.56 | 28,172 | -0.62(-1.82%) |
Feb 25, 2020 | 34.64 | 36.66 | 33.87 | 34.18 | 26,788 | -1.24(-3.51%) |
Feb 24, 2020 | 34.96 | 37.44 | 33.87 | 35.42 | 37,333 | -1.40(-3.80%) |
Feb 21, 2020 | 37.44 | 37.60 | 34.96 | 36.82 | 23,410 | -0.31(-0.84%) |
Feb 20, 2020 | 36.51 | 37.44 | 35.81 | 37.13 | 26,611 | +0.62(+1.70%) |
Feb 19, 2020 | 36.20 | 37.44 | 35.89 | 36.51 | 21,487 | +0.70(+1.95%) |
Feb 18, 2020 | 33.71 | 36.20 | 33.40 | 35.81 | 27,852 | +2.56(+7.71%) |
Feb 14, 2020 | 34.18 | 35.41 | 33.09 | 33.25 | 21,434 | -0.78(-2.28%) |
Feb 13, 2020 | 35.42 | 36.04 | 33.87 | 34.02 | 15,920 | -1.55(-4.37%) |
Feb 12, 2020 | 37.75 | 37.75 | 35.42 | 35.58 | 22,803 | -1.55(-4.18%) |
Feb 11, 2020 | 37.44 | 37.91 | 35.65 | 37.13 | 19,085 | -0.62(-1.65%) |
Feb 10, 2020 | 36.82 | 38.06 | 36.36 | 37.75 | 14,858 | +0.47(+1.25%) |
Feb 07, 2020 | 40.08 | 40.08 | 36.35 | 37.29 | 24,170 | -2.33(-5.88%) |
Feb 06, 2020 | 37.91 | 40.08 | 37.29 | 39.62 | 29,950 | +1.55(+4.08%) |
Feb 05, 2020 | 35.89 | 38.22 | 35.27 | 38.06 | 24,086 | +2.64(+7.46%) |
Feb 04, 2020 | 35.73 | 36.39 | 34.96 | 35.42 | 8,485 | -0.16(-0.44%) |
Feb 03, 2020 | 35.58 | 36.35 | 35.11 | 35.58 | 14,386 | +0.00(+0.00%) |
Jan 31, 2020 | 37.29 | 37.60 | 34.96 | 35.58 | 18,834 | -2.41(-6.34%) |
Jan 30, 2020 | 34.80 | 38.22 | 34.18 | 37.98 | 56,215 | +3.18(+9.15%) |
Jan 29, 2020 | 35.89 | 36.64 | 34.64 | 34.80 | 13,236 | -1.09(-3.03%) |
Jan 28, 2020 | 35.73 | 36.35 | 34.64 | 35.89 | 11,367 | +0.47(+1.32%) |
Jan 27, 2020 | 35.58 | 36.04 | 34.96 | 35.42 | 12,410 | -0.78(-2.15%) |
Jan 24, 2020 | 36.51 | 37.44 | 35.42 | 36.20 | 18,068 | -0.31(-0.85%) |
Jan 23, 2020 | 34.96 | 36.98 | 33.71 | 36.51 | 20,170 | +1.55(+4.44%) |
Jan 22, 2020 | 37.29 | 37.40 | 34.96 | 34.96 | 48,843 | -2.64(-7.02%) |
Jan 21, 2020 | 38.84 | 40.08 | 37.44 | 37.60 | 58,137 | -1.55(-3.97%) |
Jan 17, 2020 | 37.29 | 39.46 | 36.20 | 39.15 | 46,518 | +2.64(+7.23%) |
Jan 16, 2020 | 37.44 | 37.75 | 35.34 | 36.51 | 41,646 | -0.47(-1.26%) |
Jan 15, 2020 | 33.87 | 37.91 | 33.87 | 36.98 | 61,172 | +2.80(+8.18%) |
Jan 14, 2020 | 32.47 | 34.18 | 32.47 | 34.18 | 20,532 | +1.55(+4.76%) |
Jan 13, 2020 | 32.31 | 33.09 | 30.76 | 32.62 | 30,917 | +0.31(+0.96%) |
Jan 10, 2020 | 31.85 | 32.47 | 30.68 | 32.31 | 28,798 | +0.62(+1.96%) |
Jan 09, 2020 | 33.56 | 33.56 | 31.07 | 31.69 | 36,345 | -1.24(-3.77%) |
Jan 08, 2020 | 34.33 | 34.64 | 32.62 | 32.94 | 20,705 | -1.86(-5.36%) |
Jan 07, 2020 | 35.27 | 35.58 | 34.33 | 34.80 | 15,492 | -0.47(-1.32%) |
Jan 06, 2020 | 35.58 | 35.89 | 33.71 | 35.27 | 20,457 | -0.47(-1.30%) |
Jan 03, 2020 | 35.11 | 36.82 | 34.64 | 35.73 | 34,430 | -1.55(-4.17%) |
Jan 02, 2020 | 39.15 | 39.46 | 35.42 | 37.29 | 47,124 | -1.24(-3.23%) |
Dec 31, 2019 | 37.60 | 39.62 | 36.98 | 38.53 | 70,457 | +2.02(+5.53%) |
Dec 30, 2019 | 34.02 | 36.66 | 32.00 | 36.51 | 62,749 | +2.72(+8.05%) |
Dec 27, 2019 | 34.64 | 37.28 | 33.09 | 33.79 | 73,366 | -0.39(-1.14%) |
Dec 26, 2019 | 31.85 | 34.96 | 31.77 | 34.18 | 75,621 | +2.49(+7.84%) |
Dec 24, 2019 | 31.54 | 31.85 | 31.07 | 31.69 | 32,171 | +0.62(+2.00%) |
Dec 23, 2019 | 29.52 | 32.31 | 29.05 | 31.07 | 68,804 | +1.86(+6.38%) |
Dec 20, 2019 | 27.81 | 29.36 | 26.72 | 29.21 | 92,631 | +1.24(+4.44%) |
Dec 19, 2019 | 27.96 | 28.43 | 26.72 | 27.96 | 55,186 | -0.16(-0.55%) |
Dec 18, 2019 | 26.72 | 28.59 | 26.41 | 28.12 | 108,233 | +1.86(+7.10%) |
Dec 17, 2019 | 27.19 | 28.12 | 25.79 | 26.26 | 416,477 | -9.32(-26.20%) |
Dec 16, 2019 | 31.69 | 36.04 | 30.92 | 35.58 | 50,404 | +4.19(+13.37%) |
Dec 13, 2019 | 30.14 | 31.69 | 30.14 | 31.38 | 8,406 | +1.09(+3.59%) |
Dec 12, 2019 | 30.45 | 30.76 | 29.67 | 30.29 | 9,889 | +0.00(+0.00%) |
Dec 11, 2019 | 30.45 | 30.61 | 30.05 | 30.29 | 6,519 | +0.00(+0.00%) |
Dec 10, 2019 | 29.67 | 30.45 | 29.52 | 30.29 | 9,107 | +0.62(+2.09%) |
Dec 09, 2019 | 30.92 | 31.07 | 29.52 | 29.67 | 10,059 | -0.78(-2.55%) |
Dec 06, 2019 | 30.14 | 30.92 | 30.14 | 30.45 | 15,499 | +0.31(+1.03%) |
Dec 05, 2019 | 31.07 | 31.69 | 30.14 | 30.14 | 5,445 | -0.93(-3.00%) |
Dec 04, 2019 | 30.29 | 32.16 | 30.14 | 31.07 | 10,736 | +0.78(+2.56%) |
Dec 03, 2019 | 30.29 | 30.76 | 29.67 | 30.29 | 3,580 | -0.31(-1.02%) |
Dec 02, 2019 | 30.45 | 30.76 | 29.05 | 30.61 | 10,647 | +0.16(+0.51%) |
Nov 29, 2019 | 31.54 | 31.69 | 30.29 | 30.45 | 9,178 | -0.62(-2.00%) |
Nov 27, 2019 | 30.76 | 31.85 | 29.98 | 31.07 | 20,256 | +1.09(+3.63%) |
Nov 26, 2019 | 28.74 | 30.29 | 28.53 | 29.98 | 12,093 | +1.24(+4.32%) |
Nov 25, 2019 | 28.74 | 29.21 | 27.32 | 28.74 | 8,716 | -0.16(-0.54%) |
Nov 22, 2019 | 27.81 | 28.90 | 27.81 | 28.90 | 4,364 | +1.09(+3.91%) |
Nov 21, 2019 | 27.96 | 28.43 | 27.11 | 27.81 | 8,421 | -0.16(-0.56%) |
Nov 20, 2019 | 27.03 | 29.27 | 26.72 | 27.96 | 12,184 | +0.62(+2.27%) |
Nov 19, 2019 | 27.96 | 28.40 | 26.88 | 27.34 | 10,094 | -0.62(-2.22%) |
Nov 18, 2019 | 28.43 | 28.74 | 27.34 | 27.96 | 6,678 | -0.47(-1.64%) |
Nov 15, 2019 | 28.27 | 28.74 | 27.96 | 28.43 | 8,451 | +0.31(+1.11%) |
Nov 14, 2019 | 28.12 | 28.59 | 27.65 | 28.12 | 8,377 | -0.47(-1.63%) |
Nov 13, 2019 | 29.05 | 29.05 | 28.12 | 28.59 | 5,745 | -0.62(-2.13%) |
Nov 12, 2019 | 28.74 | 29.36 | 28.38 | 29.21 | 10,477 | +0.62(+2.17%) |
Nov 11, 2019 | 28.59 | 28.59 | 27.58 | 28.59 | 6,510 | +0.16(+0.55%) |
Nov 08, 2019 | 28.12 | 28.59 | 28.12 | 28.43 | 5,181 | +0.47(+1.67%) |
Nov 07, 2019 | 28.74 | 29.05 | 27.65 | 27.96 | 6,001 | -0.78(-2.70%) |
Nov 06, 2019 | 29.36 | 29.52 | 28.27 | 28.74 | 7,943 | -1.09(-3.65%) |
Nov 05, 2019 | 29.67 | 30.29 | 29.05 | 29.83 | 10,929 | -0.16(-0.52%) |
Nov 04, 2019 | 29.52 | 30.75 | 29.41 | 29.98 | 12,924 | +0.62(+2.12%) |
Nov 01, 2019 | 28.27 | 29.52 | 27.47 | 29.36 | 11,972 | +1.24(+4.42%) |
Oct 31, 2019 | 26.88 | 28.27 | 26.88 | 28.12 | 13,999 | +1.09(+4.02%) |
Oct 30, 2019 | 27.65 | 27.81 | 26.88 | 27.03 | 4,640 | -0.78(-2.79%) |
Oct 29, 2019 | 28.27 | 28.27 | 26.88 | 27.81 | 5,603 | +0.31(+1.13%) |
Oct 28, 2019 | 26.41 | 28.27 | 26.41 | 27.50 | 5,838 | +0.78(+2.91%) |
Oct 25, 2019 | 26.10 | 27.34 | 25.94 | 26.72 | 7,910 | +0.78(+2.99%) |
Oct 24, 2019 | 26.57 | 26.58 | 25.79 | 25.94 | 7,471 | -0.47(-1.76%) |
Oct 23, 2019 | 27.03 | 27.19 | 25.94 | 26.41 | 7,696 | -0.62(-2.30%) |
Oct 22, 2019 | 27.50 | 27.81 | 26.72 | 27.03 | 4,621 | -0.47(-1.70%) |
Oct 21, 2019 | 27.34 | 28.12 | 27.19 | 27.50 | 11,193 | -0.16(-0.56%) |
Oct 18, 2019 | 27.50 | 27.96 | 26.88 | 27.65 | 12,667 | -0.16(-0.56%) |
Oct 17, 2019 | 26.57 | 28.12 | 26.33 | 27.81 | 7,713 | +1.24(+4.68%) |
Oct 16, 2019 | 25.79 | 26.72 | 25.79 | 26.57 | 8,856 | +0.62(+2.40%) |
Oct 15, 2019 | 25.63 | 26.41 | 25.63 | 25.94 | 9,593 | +0.16(+0.60%) |
Oct 14, 2019 | 25.63 | 26.41 | 25.63 | 25.79 | 8,083 | +0.16(+0.61%) |
Oct 11, 2019 | 25.94 | 26.72 | 25.32 | 25.63 | 15,480 | +0.00(+0.00%) |
Oct 10, 2019 | 25.63 | 25.84 | 25.01 | 25.63 | 15,997 | +0.00(+0.00%) |
Oct 09, 2019 | 25.94 | 26.26 | 25.17 | 25.63 | 18,552 | -0.16(-0.60%) |
Oct 08, 2019 | 26.10 | 26.51 | 25.79 | 25.79 | 6,505 | -0.47(-1.78%) |
Oct 07, 2019 | 25.79 | 27.19 | 25.63 | 26.26 | 12,542 | -0.31(-1.17%) |
Oct 04, 2019 | 30.14 | 30.29 | 26.57 | 26.57 | 30,323 | -1.40(-5.00%) |
Oct 03, 2019 | 26.26 | 28.59 | 26.26 | 27.96 | 23,996 | +1.71(+6.51%) |
Oct 02, 2019 | 25.63 | 26.41 | 25.01 | 26.26 | 7,055 | +0.62(+2.42%) |
Oct 01, 2019 | 26.10 | 26.26 | 25.01 | 25.63 | 8,072 | -0.47(-1.79%) |
Sep 30, 2019 | 26.41 | 26.72 | 24.86 | 26.10 | 12,842 | -0.31(-1.18%) |
Sep 27, 2019 | 26.72 | 27.43 | 25.79 | 26.41 | 10,376 | -0.08(-0.29%) |
Sep 26, 2019 | 28.43 | 28.74 | 25.79 | 26.49 | 21,307 | -1.79(-6.32%) |
Sep 25, 2019 | 28.12 | 29.19 | 27.89 | 28.27 | 12,783 | +0.23(+0.83%) |
Sep 24, 2019 | 29.83 | 29.83 | 27.96 | 28.04 | 13,410 | -1.63(-5.50%) |
Sep 23, 2019 | 29.52 | 30.84 | 28.74 | 29.67 | 17,050 | +0.16(+0.53%) |
Sep 20, 2019 | 29.98 | 31.07 | 29.05 | 29.52 | 57,094 | -0.62(-2.06%) |
Sep 19, 2019 | 31.07 | 31.23 | 29.98 | 30.14 | 25,263 | -0.93(-3.00%) |
Sep 18, 2019 | 31.07 | 31.54 | 29.52 | 31.07 | 17,778 | +0.16(+0.50%) |
Sep 17, 2019 | 31.23 | 31.85 | 29.36 | 30.92 | 15,758 | -0.08(-0.25%) |
Sep 16, 2019 | 31.07 | 32.16 | 30.61 | 30.99 | 20,147 | -0.23(-0.75%) |
Sep 13, 2019 | 29.98 | 32.06 | 29.36 | 31.23 | 28,154 | +1.40(+4.69%) |
Sep 12, 2019 | 29.83 | 30.14 | 28.90 | 29.83 | 8,627 | +0.16(+0.52%) |
Sep 11, 2019 | 29.98 | 30.14 | 28.74 | 29.67 | 18,828 | +0.00(+0.00%) |
Sep 10, 2019 | 27.03 | 30.45 | 26.72 | 29.67 | 24,627 | +2.64(+9.77%) |
Sep 09, 2019 | 27.19 | 27.81 | 26.72 | 27.03 | 11,699 | +0.16(+0.58%) |
Sep 06, 2019 | 26.57 | 27.34 | 26.26 | 26.88 | 7,312 | +0.47(+1.76%) |
Sep 05, 2019 | 26.72 | 26.90 | 25.79 | 26.41 | 11,970 | +0.00(+0.00%) |
Sep 04, 2019 | 25.79 | 26.88 | 25.79 | 26.41 | 11,040 | +0.16(+0.59%) |