Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.880 | 9.990 | 9.250 | 9.340 | 114,933 | -0.46(-4.69%) |
Aug 28, 2020 | 9.500 | 10.03 | 9.500 | 9.800 | 95,600 | +0.38(+4.03%) |
Aug 27, 2020 | 10.28 | 10.50 | 8.570 | 9.420 | 301,483 | -0.88(-8.54%) |
Aug 26, 2020 | 10.62 | 11.00 | 10.18 | 10.30 | 154,987 | -0.33(-3.10%) |
Aug 25, 2020 | 11.24 | 11.40 | 10.19 | 10.63 | 217,950 | -0.52(-4.66%) |
Aug 24, 2020 | 11.03 | 11.21 | 10.40 | 11.15 | 222,319 | +0.34(+3.15%) |
Aug 21, 2020 | 11.51 | 11.71 | 10.62 | 10.81 | 190,500 | -0.79(-6.81%) |
Aug 20, 2020 | 12.35 | 13.15 | 11.41 | 11.60 | 174,520 | -0.86(-6.90%) |
Aug 19, 2020 | 13.36 | 14.00 | 12.42 | 12.46 | 369,590 | -0.74(-5.61%) |
Aug 18, 2020 | 11.81 | 13.49 | 11.72 | 13.20 | 277,349 | +1.48(+12.63%) |
Aug 17, 2020 | 13.03 | 13.89 | 11.09 | 11.72 | 329,692 | -1.41(-10.74%) |
Aug 14, 2020 | 11.19 | 14.23 | 10.54 | 13.13 | 541,100 | +1.13(+9.42%) |
Aug 13, 2020 | 11.60 | 12.20 | 11.00 | 12.00 | 89,399 | +1.00(+9.09%) |
Aug 12, 2020 | 11.20 | 12.00 | 11.00 | 11.00 | 43,993 | +0.10(+0.92%) |
Aug 11, 2020 | 10.60 | 13.00 | 10.50 | 10.90 | 166,712 | -0.10(-0.91%) |
Aug 10, 2020 | 9.100 | 12.00 | 9.100 | 11.00 | 231,930 | +1.72(+18.51%) |
Aug 07, 2020 | 9.050 | 9.499 | 8.900 | 9.282 | 47,300 | +0.30(+3.39%) |
Aug 06, 2020 | 8.700 | 9.299 | 8.401 | 8.978 | 59,877 | +0.44(+5.14%) |
Aug 05, 2020 | 8.600 | 8.800 | 8.400 | 8.539 | 64,983 | -0.04(-0.48%) |
Aug 04, 2020 | 8.300 | 8.899 | 8.300 | 8.580 | 70,679 | -0.89(-9.45%) |
Aug 03, 2020 | 9.100 | 9.600 | 8.952 | 9.475 | 114,370 | +0.41(+4.57%) |
Jul 31, 2020 | 8.900 | 9.169 | 8.744 | 9.061 | 43,330 | -0.05(-0.57%) |
Jul 30, 2020 | 9.125 | 9.260 | 8.800 | 9.113 | 41,994 | -0.14(-1.48%) |
Jul 29, 2020 | 8.932 | 9.540 | 8.892 | 9.250 | 108,367 | +0.36(+4.03%) |
Jul 28, 2020 | 8.900 | 9.000 | 8.700 | 8.892 | 34,410 | -0.01(-0.16%) |
Jul 27, 2020 | 8.940 | 9.387 | 8.640 | 8.906 | 32,662 | -0.03(-0.38%) |
Jul 24, 2020 | 9.500 | 9.576 | 8.900 | 8.940 | 43,350 | -0.36(-3.87%) |
Jul 23, 2020 | 9.251 | 9.700 | 9.065 | 9.300 | 76,817 | +0.20(+2.20%) |
Jul 22, 2020 | 9.000 | 9.200 | 8.700 | 9.100 | 42,038 | +0.15(+1.73%) |
Jul 21, 2020 | 9.193 | 9.200 | 8.800 | 8.945 | 36,469 | +0.26(+3.03%) |
Jul 20, 2020 | 9.500 | 9.500 | 8.600 | 8.682 | 50,386 | -0.55(-5.96%) |
Jul 17, 2020 | 8.707 | 9.500 | 8.547 | 9.232 | 75,260 | +0.70(+8.20%) |
Jul 16, 2020 | 8.746 | 8.889 | 8.304 | 8.532 | 71,394 | -0.37(-4.13%) |
Jul 15, 2020 | 8.000 | 9.000 | 8.000 | 8.900 | 98,513 | +0.88(+11.00%) |
Jul 14, 2020 | 7.650 | 8.100 | 7.650 | 8.018 | 133,599 | +0.32(+4.13%) |
Jul 13, 2020 | 8.200 | 8.525 | 7.659 | 7.700 | 139,671 | -0.13(-1.67%) |
Jul 10, 2020 | 7.700 | 7.990 | 7.601 | 7.831 | 71,830 | +0.08(+1.02%) |
Jul 09, 2020 | 8.410 | 8.500 | 7.700 | 7.752 | 77,739 | -0.73(-8.64%) |
Jul 08, 2020 | 8.400 | 8.700 | 8.156 | 8.485 | 68,205 | +0.01(+0.07%) |
Jul 07, 2020 | 9.110 | 9.218 | 8.400 | 8.479 | 119,015 | -0.85(-9.13%) |
Jul 06, 2020 | 9.709 | 9.900 | 9.204 | 9.331 | 69,102 | -0.16(-1.73%) |
Jul 02, 2020 | 9.800 | 9.920 | 9.421 | 9.495 | 32,560 | -0.09(-0.90%) |
Jul 01, 2020 | 9.700 | 10.30 | 9.410 | 9.581 | 54,438 | -0.32(-3.22%) |
Jun 30, 2020 | 9.956 | 10.20 | 9.563 | 9.900 | 39,336 | -0.10(-1.00%) |
Jun 29, 2020 | 10.20 | 10.20 | 9.531 | 10.00 | 73,702 | +0.22(+2.29%) |
Jun 26, 2020 | 10.00 | 10.50 | 9.500 | 9.776 | 186,260 | -0.42(-4.16%) |
Jun 25, 2020 | 10.20 | 10.60 | 10.00 | 10.20 | 77,121 | -0.10(-0.97%) |
Jun 24, 2020 | 10.80 | 10.90 | 10.00 | 10.30 | 59,249 | -0.60(-5.50%) |
Jun 23, 2020 | 11.10 | 11.46 | 10.90 | 10.90 | 41,263 | -0.10(-0.91%) |
Jun 22, 2020 | 11.50 | 11.50 | 10.80 | 11.00 | 59,762 | -0.50(-4.35%) |
Jun 19, 2020 | 11.70 | 12.00 | 11.20 | 11.50 | 78,400 | +0.00(+0.00%) |
Jun 18, 2020 | 11.80 | 11.90 | 11.50 | 11.50 | 24,317 | -0.30(-2.54%) |
Jun 17, 2020 | 12.50 | 12.50 | 11.70 | 11.80 | 22,541 | -0.50(-4.07%) |
Jun 16, 2020 | 12.70 | 13.40 | 12.00 | 12.30 | 39,979 | +0.00(+0.00%) |
Jun 15, 2020 | 11.80 | 12.30 | 11.30 | 12.30 | 30,451 | +0.10(+0.82%) |
Jun 12, 2020 | 12.60 | 12.60 | 11.64 | 12.20 | 45,890 | +1.10(+9.91%) |
Jun 11, 2020 | 12.90 | 13.00 | 11.00 | 11.10 | 108,563 | -2.10(-15.91%) |
Jun 10, 2020 | 13.90 | 13.90 | 12.90 | 13.20 | 67,322 | -0.70(-5.04%) |
Jun 09, 2020 | 13.90 | 14.20 | 12.90 | 13.90 | 59,806 | +0.10(+0.72%) |
Jun 08, 2020 | 13.10 | 14.00 | 13.00 | 13.80 | 101,278 | +0.80(+6.15%) |
Jun 05, 2020 | 12.50 | 13.20 | 12.00 | 13.00 | 71,690 | +1.00(+8.33%) |
Jun 04, 2020 | 13.20 | 13.60 | 11.30 | 12.00 | 156,816 | -1.20(-9.09%) |
Jun 03, 2020 | 13.80 | 14.10 | 12.79 | 13.20 | 82,756 | -0.30(-2.22%) |
Jun 02, 2020 | 13.10 | 14.30 | 12.40 | 13.50 | 105,114 | +0.40(+3.05%) |
Jun 01, 2020 | 13.30 | 13.90 | 13.00 | 13.10 | 63,776 | +0.80(+6.50%) |
May 29, 2020 | 13.60 | 13.60 | 11.80 | 12.30 | 136,890 | -0.90(-6.82%) |
May 28, 2020 | 11.80 | 14.10 | 11.60 | 13.20 | 81,719 | +1.20(+10.00%) |
May 27, 2020 | 11.60 | 12.00 | 11.40 | 12.00 | 40,828 | +0.50(+4.35%) |
May 26, 2020 | 11.40 | 11.64 | 11.10 | 11.50 | 48,865 | +0.70(+6.48%) |
May 22, 2020 | 10.90 | 10.90 | 10.50 | 10.80 | 18,790 | +0.10(+0.93%) |
May 21, 2020 | 11.20 | 11.30 | 10.50 | 10.70 | 48,434 | -0.50(-4.46%) |
May 20, 2020 | 10.30 | 11.20 | 10.30 | 11.20 | 74,282 | +0.80(+7.69%) |
May 19, 2020 | 10.20 | 10.90 | 10.10 | 10.40 | 56,817 | -0.20(-1.89%) |
May 18, 2020 | 9.700 | 10.70 | 9.601 | 10.60 | 92,419 | +1.11(+11.68%) |
May 15, 2020 | 9.780 | 9.780 | 9.024 | 9.491 | 62,430 | -0.01(-0.11%) |
May 14, 2020 | 8.900 | 9.560 | 8.862 | 9.501 | 50,748 | +0.29(+3.13%) |
May 13, 2020 | 10.20 | 10.20 | 8.900 | 9.213 | 79,402 | -0.69(-6.94%) |
May 12, 2020 | 10.50 | 10.50 | 9.800 | 9.900 | 82,348 | -0.30(-2.94%) |
May 11, 2020 | 10.80 | 10.80 | 10.20 | 10.20 | 55,517 | -0.40(-3.77%) |
May 08, 2020 | 10.60 | 11.30 | 10.60 | 10.60 | 52,850 | +0.30(+2.91%) |
May 07, 2020 | 10.00 | 11.40 | 10.00 | 10.30 | 86,884 | +0.10(+0.98%) |
May 06, 2020 | 11.10 | 11.80 | 10.20 | 10.20 | 104,976 | -0.80(-7.27%) |
May 05, 2020 | 10.10 | 11.20 | 10.00 | 11.00 | 143,690 | +1.10(+11.11%) |
May 04, 2020 | 10.00 | 10.00 | 9.300 | 9.900 | 100,292 | -0.10(-1.00%) |
May 01, 2020 | 9.500 | 10.10 | 9.012 | 10.00 | 110,140 | +0.40(+4.17%) |
Apr 30, 2020 | 10.50 | 10.50 | 9.500 | 9.600 | 82,272 | -0.70(-6.80%) |
Apr 29, 2020 | 9.300 | 10.60 | 9.207 | 10.30 | 162,527 | +1.10(+11.96%) |
Apr 28, 2020 | 9.300 | 9.500 | 8.900 | 9.200 | 81,764 | -0.00(-0.03%) |
Apr 27, 2020 | 8.807 | 9.400 | 8.722 | 9.203 | 94,360 | +0.50(+5.75%) |
Apr 24, 2020 | 9.200 | 9.200 | 8.500 | 8.703 | 95,840 | -0.26(-2.87%) |
Apr 23, 2020 | 8.800 | 9.700 | 8.700 | 8.960 | 69,161 | +0.17(+1.98%) |
Apr 22, 2020 | 8.600 | 9.200 | 8.515 | 8.786 | 79,337 | +0.15(+1.73%) |
Apr 21, 2020 | 8.700 | 8.879 | 8.308 | 8.637 | 68,726 | -0.39(-4.32%) |
Apr 20, 2020 | 9.100 | 9.877 | 8.900 | 9.027 | 57,160 | -0.59(-6.10%) |
Apr 17, 2020 | 8.600 | 9.750 | 8.452 | 9.613 | 100,650 | +1.31(+15.82%) |
Apr 16, 2020 | 8.700 | 8.900 | 8.000 | 8.300 | 42,845 | -0.22(-2.57%) |
Apr 15, 2020 | 8.900 | 9.000 | 8.437 | 8.519 | 77,678 | -0.83(-8.87%) |
Apr 14, 2020 | 9.207 | 9.700 | 8.901 | 9.348 | 70,150 | +0.46(+5.12%) |
Apr 13, 2020 | 9.462 | 9.462 | 8.600 | 8.893 | 63,686 | -0.56(-5.88%) |
Apr 09, 2020 | 8.800 | 9.449 | 8.500 | 9.449 | 105,920 | +1.13(+13.62%) |
Apr 08, 2020 | 7.494 | 8.500 | 7.300 | 8.316 | 95,073 | +1.07(+14.70%) |
Apr 07, 2020 | 7.400 | 7.799 | 7.140 | 7.250 | 61,098 | +0.15(+2.11%) |
Apr 06, 2020 | 7.000 | 7.500 | 6.900 | 7.100 | 80,082 | +0.10(+1.49%) |
Apr 03, 2020 | 7.000 | 7.700 | 6.963 | 6.996 | 74,840 | -0.10(-1.48%) |
Apr 02, 2020 | 7.500 | 7.969 | 6.000 | 7.101 | 111,517 | -0.36(-4.85%) |
Apr 01, 2020 | 8.008 | 8.008 | 7.301 | 7.463 | 53,599 | -0.54(-6.71%) |
Mar 31, 2020 | 7.900 | 8.328 | 7.500 | 8.000 | 149,147 | +0.03(+0.41%) |
Mar 30, 2020 | 8.100 | 8.100 | 7.251 | 7.967 | 67,382 | +0.17(+2.13%) |
Mar 27, 2020 | 8.200 | 8.200 | 7.171 | 7.801 | 106,630 | -0.26(-3.26%) |
Mar 26, 2020 | 8.136 | 8.700 | 7.700 | 8.064 | 118,943 | +0.16(+2.08%) |
Mar 25, 2020 | 9.200 | 9.600 | 7.800 | 7.900 | 151,743 | -1.67(-17.48%) |
Mar 24, 2020 | 9.800 | 9.801 | 9.001 | 9.573 | 97,933 | +0.54(+5.92%) |
Mar 23, 2020 | 9.500 | 9.500 | 8.800 | 9.038 | 47,374 | -0.78(-7.90%) |
Mar 20, 2020 | 9.954 | 10.40 | 8.800 | 9.813 | 107,020 | +0.21(+2.22%) |
Mar 19, 2020 | 7.825 | 9.800 | 7.825 | 9.600 | 71,343 | +1.90(+24.66%) |
Mar 18, 2020 | 10.40 | 10.60 | 7.610 | 7.701 | 102,775 | -3.40(-30.62%) |
Mar 17, 2020 | 11.20 | 11.30 | 10.00 | 11.10 | 77,955 | +0.20(+1.83%) |
Mar 16, 2020 | 10.70 | 11.50 | 10.30 | 10.90 | 57,581 | -0.60(-5.22%) |
Mar 13, 2020 | 9.900 | 11.50 | 9.701 | 11.50 | 85,480 | +2.30(+24.97%) |
Mar 12, 2020 | 10.00 | 10.60 | 9.102 | 9.202 | 139,700 | -2.20(-19.28%) |
Mar 11, 2020 | 12.60 | 12.70 | 10.70 | 11.40 | 98,797 | -1.50(-11.63%) |
Mar 10, 2020 | 12.90 | 13.10 | 11.70 | 12.90 | 58,776 | +0.60(+4.88%) |
Mar 09, 2020 | 14.40 | 14.40 | 12.20 | 12.30 | 99,519 | -3.00(-19.61%) |
Mar 06, 2020 | 16.50 | 16.70 | 14.90 | 15.30 | 68,360 | -1.60(-9.47%) |
Mar 05, 2020 | 17.80 | 18.10 | 16.50 | 16.90 | 77,059 | -1.40(-7.65%) |
Mar 04, 2020 | 18.10 | 18.30 | 17.00 | 18.30 | 51,089 | +0.40(+2.23%) |
Mar 03, 2020 | 17.80 | 18.80 | 16.80 | 17.90 | 99,251 | +0.70(+4.07%) |
Mar 02, 2020 | 17.80 | 18.00 | 16.90 | 17.20 | 50,595 | -0.50(-2.82%) |
Feb 28, 2020 | 17.30 | 18.10 | 17.00 | 17.70 | 95,390 | -0.40(-2.21%) |
Feb 27, 2020 | 18.20 | 18.80 | 17.20 | 18.10 | 83,990 | -0.80(-4.23%) |
Feb 26, 2020 | 19.60 | 19.90 | 18.70 | 18.90 | 45,617 | -0.20(-1.05%) |
Feb 25, 2020 | 20.90 | 20.90 | 18.60 | 19.10 | 93,263 | -1.60(-7.73%) |
Feb 24, 2020 | 20.90 | 21.00 | 20.00 | 20.70 | 57,394 | -0.60(-2.82%) |
Feb 21, 2020 | 21.40 | 21.60 | 21.20 | 21.30 | 40,300 | -0.10(-0.47%) |
Feb 20, 2020 | 21.20 | 21.50 | 20.50 | 21.40 | 64,462 | +0.30(+1.42%) |
Feb 19, 2020 | 21.30 | 21.50 | 21.00 | 21.10 | 51,869 | +0.10(+0.48%) |
Feb 18, 2020 | 21.40 | 21.40 | 20.80 | 21.00 | 30,143 | -0.40(-1.87%) |
Feb 14, 2020 | 21.80 | 22.00 | 21.10 | 21.40 | 56,730 | -0.50(-2.28%) |
Feb 13, 2020 | 22.30 | 22.30 | 21.70 | 21.90 | 37,659 | -0.50(-2.23%) |
Feb 12, 2020 | 21.80 | 22.60 | 21.50 | 22.40 | 71,135 | +0.90(+4.19%) |
Feb 11, 2020 | 21.50 | 21.90 | 21.00 | 21.50 | 49,506 | +0.10(+0.47%) |
Feb 10, 2020 | 21.90 | 22.50 | 21.40 | 21.40 | 80,081 | -0.60(-2.73%) |
Feb 07, 2020 | 22.60 | 23.20 | 22.00 | 22.00 | 109,350 | -0.60(-2.65%) |
Feb 06, 2020 | 24.20 | 24.50 | 22.60 | 22.60 | 84,871 | -1.50(-6.22%) |
Feb 05, 2020 | 22.80 | 24.20 | 22.80 | 24.10 | 86,348 | +1.30(+5.70%) |
Feb 04, 2020 | 23.00 | 23.50 | 22.70 | 22.80 | 37,376 | +0.00(+0.00%) |
Feb 03, 2020 | 24.10 | 24.20 | 22.55 | 22.80 | 66,778 | -1.00(-4.20%) |
Jan 31, 2020 | 23.60 | 23.90 | 23.30 | 23.80 | 79,100 | +0.20(+0.85%) |
Jan 30, 2020 | 22.80 | 23.80 | 22.10 | 23.60 | 133,011 | +0.70(+3.06%) |
Jan 29, 2020 | 22.50 | 23.20 | 22.50 | 22.90 | 41,878 | +0.30(+1.33%) |
Jan 28, 2020 | 22.00 | 22.65 | 21.80 | 22.60 | 102,804 | +0.70(+3.20%) |
Jan 27, 2020 | 22.00 | 22.10 | 21.70 | 21.90 | 59,044 | -0.20(-0.90%) |
Jan 24, 2020 | 23.10 | 23.10 | 21.90 | 22.10 | 66,700 | -1.00(-4.33%) |
Jan 23, 2020 | 23.20 | 23.40 | 22.70 | 23.10 | 50,104 | -0.40(-1.70%) |
Jan 22, 2020 | 23.80 | 23.80 | 23.00 | 23.50 | 55,778 | -0.60(-2.49%) |
Jan 21, 2020 | 23.90 | 24.15 | 23.60 | 24.10 | 67,108 | +0.30(+1.26%) |
Jan 17, 2020 | 23.80 | 24.05 | 23.40 | 23.80 | 161,650 | +0.30(+1.28%) |
Jan 16, 2020 | 23.20 | 24.30 | 23.05 | 23.50 | 155,163 | +0.50(+2.17%) |
Jan 15, 2020 | 23.30 | 23.30 | 22.70 | 23.00 | 51,031 | +0.10(+0.44%) |
Jan 14, 2020 | 23.10 | 23.40 | 22.90 | 22.90 | 76,204 | -0.30(-1.29%) |
Jan 13, 2020 | 23.00 | 23.50 | 22.80 | 23.20 | 79,161 | +0.20(+0.87%) |
Jan 10, 2020 | 23.30 | 23.50 | 22.10 | 23.00 | 113,600 | -0.70(-2.95%) |
Jan 09, 2020 | 24.30 | 24.45 | 23.50 | 23.70 | 47,132 | -0.50(-2.07%) |
Jan 08, 2020 | 25.50 | 25.60 | 24.10 | 24.20 | 72,680 | -1.70(-6.56%) |
Jan 07, 2020 | 25.70 | 26.30 | 25.50 | 25.90 | 60,707 | +0.00(+0.00%) |
Jan 06, 2020 | 26.10 | 26.60 | 25.70 | 25.90 | 95,273 | -0.60(-2.26%) |
Jan 03, 2020 | 26.70 | 27.00 | 26.10 | 26.50 | 67,100 | -0.70(-2.57%) |
Jan 02, 2020 | 27.10 | 27.40 | 26.80 | 27.20 | 50,324 | +0.10(+0.37%) |
Dec 31, 2019 | 26.10 | 27.15 | 26.00 | 27.10 | 60,770 | +1.00(+3.83%) |
Dec 30, 2019 | 25.60 | 26.50 | 25.52 | 26.10 | 75,317 | +0.60(+2.35%) |
Dec 27, 2019 | 26.30 | 26.90 | 25.30 | 25.50 | 88,850 | -1.10(-4.14%) |
Dec 26, 2019 | 26.50 | 27.00 | 26.20 | 26.60 | 70,865 | +0.10(+0.38%) |
Dec 24, 2019 | 26.70 | 27.30 | 26.40 | 26.50 | 52,320 | -0.30(-1.12%) |
Dec 23, 2019 | 26.30 | 26.80 | 25.80 | 26.80 | 114,066 | +0.10(+0.37%) |
Dec 20, 2019 | 25.50 | 26.70 | 25.30 | 26.70 | 166,170 | +1.20(+4.71%) |
Dec 19, 2019 | 24.30 | 25.70 | 24.20 | 25.50 | 79,599 | +1.60(+6.69%) |
Dec 18, 2019 | 23.70 | 24.00 | 23.10 | 23.90 | 130,129 | +0.50(+2.14%) |
Dec 17, 2019 | 23.80 | 24.10 | 22.90 | 23.40 | 67,019 | -0.70(-2.90%) |
Dec 16, 2019 | 24.30 | 25.00 | 23.75 | 24.10 | 137,659 | +0.20(+0.84%) |
Dec 13, 2019 | 23.00 | 24.10 | 22.70 | 23.90 | 68,200 | +1.00(+4.37%) |
Dec 12, 2019 | 22.10 | 23.40 | 22.10 | 22.90 | 76,646 | +0.50(+2.23%) |
Dec 11, 2019 | 22.50 | 22.90 | 22.00 | 22.40 | 46,678 | -0.10(-0.44%) |
Dec 10, 2019 | 22.20 | 22.90 | 22.00 | 22.50 | 60,597 | +0.30(+1.35%) |
Dec 09, 2019 | 22.60 | 22.90 | 22.10 | 22.20 | 75,477 | -0.30(-1.33%) |
Dec 06, 2019 | 21.90 | 22.70 | 21.60 | 22.50 | 48,870 | +1.00(+4.65%) |
Dec 05, 2019 | 21.90 | 22.75 | 21.50 | 21.50 | 33,056 | -0.40(-1.83%) |
Dec 04, 2019 | 21.80 | 21.90 | 21.20 | 21.90 | 60,319 | +0.20(+0.92%) |
Dec 03, 2019 | 22.20 | 22.30 | 20.60 | 21.70 | 111,982 | -0.80(-3.56%) |
Dec 02, 2019 | 22.80 | 23.00 | 22.20 | 22.50 | 40,697 | -0.30(-1.32%) |
Nov 29, 2019 | 22.70 | 23.20 | 22.30 | 22.80 | 38,950 | +0.10(+0.44%) |
Nov 27, 2019 | 22.50 | 22.80 | 21.60 | 22.70 | 86,810 | +0.30(+1.34%) |
Nov 26, 2019 | 22.40 | 22.90 | 22.10 | 22.40 | 54,234 | +0.40(+1.82%) |
Nov 25, 2019 | 21.20 | 22.30 | 21.00 | 22.00 | 62,174 | +0.60(+2.80%) |
Nov 22, 2019 | 21.60 | 21.80 | 20.90 | 21.40 | 102,820 | -0.30(-1.38%) |
Nov 21, 2019 | 22.00 | 22.10 | 21.60 | 21.70 | 88,905 | -0.30(-1.36%) |
Nov 20, 2019 | 22.50 | 22.60 | 21.90 | 22.00 | 67,664 | -0.60(-2.65%) |
Nov 19, 2019 | 22.50 | 22.70 | 22.20 | 22.60 | 80,195 | +0.10(+0.44%) |
Nov 18, 2019 | 23.40 | 23.40 | 22.00 | 22.50 | 51,326 | -1.00(-4.26%) |
Nov 15, 2019 | 24.20 | 24.67 | 23.50 | 23.50 | 40,080 | -0.60(-2.49%) |
Nov 14, 2019 | 22.80 | 24.80 | 22.50 | 24.10 | 109,708 | +2.00(+9.05%) |
Nov 13, 2019 | 23.40 | 23.60 | 21.80 | 22.10 | 124,668 | -1.40(-5.96%) |
Nov 12, 2019 | 24.40 | 24.57 | 23.35 | 23.50 | 88,620 | -0.80(-3.29%) |
Nov 11, 2019 | 25.20 | 25.26 | 23.60 | 24.30 | 100,503 | -1.00(-3.95%) |
Nov 08, 2019 | 26.00 | 26.10 | 25.20 | 25.30 | 53,680 | -0.70(-2.69%) |
Nov 07, 2019 | 27.60 | 27.99 | 25.90 | 26.00 | 101,302 | -1.60(-5.80%) |
Nov 06, 2019 | 28.90 | 29.15 | 27.30 | 27.60 | 76,703 | -1.50(-5.15%) |
Nov 05, 2019 | 30.10 | 31.70 | 28.80 | 29.10 | 100,991 | -3.00(-9.35%) |
Nov 04, 2019 | 31.40 | 32.30 | 31.00 | 32.10 | 41,357 | +1.20(+3.88%) |
Nov 01, 2019 | 31.20 | 31.30 | 30.70 | 30.90 | 44,120 | +0.00(+0.00%) |
Oct 31, 2019 | 31.00 | 31.10 | 30.20 | 30.90 | 30,137 | -0.30(-0.96%) |
Oct 30, 2019 | 31.60 | 32.00 | 31.10 | 31.20 | 27,160 | -0.50(-1.58%) |
Oct 29, 2019 | 31.80 | 32.05 | 31.50 | 31.70 | 33,033 | -0.30(-0.94%) |
Oct 28, 2019 | 32.50 | 32.90 | 31.85 | 32.00 | 25,188 | -0.40(-1.23%) |
Oct 25, 2019 | 32.30 | 32.80 | 32.20 | 32.40 | 13,230 | -0.20(-0.61%) |
Oct 24, 2019 | 31.50 | 32.75 | 31.40 | 32.60 | 27,131 | +1.10(+3.49%) |
Oct 23, 2019 | 30.70 | 31.50 | 30.50 | 31.50 | 29,492 | +0.70(+2.27%) |
Oct 22, 2019 | 31.10 | 31.20 | 30.20 | 30.80 | 18,370 | -0.40(-1.28%) |
Oct 21, 2019 | 31.80 | 32.00 | 31.20 | 31.20 | 20,114 | +0.00(+0.00%) |
Oct 18, 2019 | 31.70 | 32.10 | 31.00 | 31.20 | 41,340 | -0.60(-1.89%) |
Oct 17, 2019 | 32.90 | 33.14 | 31.80 | 31.80 | 30,542 | -1.50(-4.50%) |
Oct 16, 2019 | 33.40 | 34.00 | 33.00 | 33.30 | 25,107 | -0.30(-0.89%) |
Oct 15, 2019 | 34.00 | 34.10 | 33.30 | 33.60 | 25,837 | +0.20(+0.60%) |
Oct 14, 2019 | 34.20 | 34.20 | 33.30 | 33.40 | 22,325 | -0.90(-2.62%) |
Oct 11, 2019 | 34.00 | 34.75 | 33.50 | 34.30 | 42,990 | +1.10(+3.31%) |
Oct 10, 2019 | 32.60 | 33.60 | 32.60 | 33.20 | 24,361 | +0.50(+1.53%) |
Oct 09, 2019 | 33.10 | 33.10 | 32.00 | 32.70 | 19,453 | +0.20(+0.62%) |
Oct 08, 2019 | 32.20 | 32.80 | 31.80 | 32.50 | 27,728 | -0.30(-0.91%) |
Oct 07, 2019 | 32.80 | 33.20 | 32.30 | 32.80 | 15,118 | +0.00(+0.00%) |
Oct 04, 2019 | 32.60 | 33.20 | 32.20 | 32.80 | 17,210 | +0.20(+0.61%) |
Oct 03, 2019 | 32.60 | 33.30 | 32.15 | 32.60 | 28,707 | -0.10(-0.31%) |
Oct 02, 2019 | 32.00 | 32.80 | 31.50 | 32.70 | 35,976 | +0.00(+0.00%) |
Oct 01, 2019 | 32.70 | 33.90 | 32.20 | 32.70 | 39,654 | +0.00(+0.00%) |
Sep 30, 2019 | 31.80 | 32.90 | 31.00 | 32.70 | 52,974 | +0.70(+2.19%) |
Sep 27, 2019 | 32.20 | 32.80 | 31.70 | 32.00 | 31,260 | -0.20(-0.62%) |
Sep 26, 2019 | 32.90 | 33.40 | 32.00 | 32.20 | 18,669 | -0.90(-2.72%) |
Sep 25, 2019 | 32.80 | 33.50 | 32.10 | 33.10 | 29,408 | +0.20(+0.61%) |
Sep 24, 2019 | 34.40 | 34.60 | 32.82 | 32.90 | 45,461 | -1.40(-4.08%) |
Sep 23, 2019 | 34.00 | 34.50 | 34.00 | 34.30 | 26,607 | +0.00(+0.00%) |
Sep 20, 2019 | 34.20 | 34.60 | 33.60 | 34.30 | 66,990 | +0.10(+0.29%) |
Sep 19, 2019 | 35.70 | 35.80 | 34.20 | 34.20 | 29,652 | -1.20(-3.39%) |
Sep 18, 2019 | 36.50 | 36.80 | 35.10 | 35.40 | 41,716 | -1.20(-3.28%) |
Sep 17, 2019 | 36.70 | 37.00 | 36.30 | 36.60 | 80,790 | -0.50(-1.35%) |
Sep 16, 2019 | 36.80 | 37.80 | 36.50 | 37.10 | 44,573 | +0.00(+0.00%) |
Sep 13, 2019 | 36.00 | 37.30 | 35.55 | 37.10 | 52,890 | +1.40(+3.92%) |
Sep 12, 2019 | 35.70 | 36.00 | 34.50 | 35.70 | 24,550 | +0.10(+0.28%) |
Sep 11, 2019 | 34.50 | 35.70 | 34.00 | 35.60 | 41,928 | +1.10(+3.19%) |
Sep 10, 2019 | 33.30 | 34.85 | 33.30 | 34.50 | 47,512 | +1.00(+2.99%) |
Sep 09, 2019 | 32.10 | 33.60 | 32.10 | 33.50 | 55,870 | +1.60(+5.02%) |
Sep 06, 2019 | 31.80 | 32.00 | 31.40 | 31.90 | 25,030 | +0.30(+0.95%) |
Sep 05, 2019 | 31.10 | 32.20 | 31.00 | 31.60 | 59,649 | +0.80(+2.60%) |
Sep 04, 2019 | 30.40 | 31.30 | 30.40 | 30.80 | 57,711 | +1.00(+3.36%) |