Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.47 | 20.47 | 19.78 | 19.88 | 77,168 | -0.72(-3.49%) |
Aug 28, 2020 | 20.23 | 20.63 | 19.91 | 20.60 | 92,259 | +0.59(+2.96%) |
Aug 27, 2020 | 19.98 | 20.45 | 19.76 | 20.01 | 90,508 | +0.22(+1.13%) |
Aug 26, 2020 | 19.74 | 19.96 | 19.30 | 19.78 | 58,623 | +0.00(+0.00%) |
Aug 25, 2020 | 20.24 | 20.24 | 19.44 | 19.78 | 88,168 | +0.00(+0.00%) |
Aug 24, 2020 | 19.10 | 19.78 | 18.96 | 19.78 | 106,906 | +1.02(+5.43%) |
Aug 21, 2020 | 18.56 | 18.92 | 18.40 | 18.76 | 50,351 | +0.16(+0.87%) |
Aug 20, 2020 | 18.42 | 18.69 | 18.23 | 18.60 | 69,385 | -0.24(-1.27%) |
Aug 19, 2020 | 19.03 | 19.33 | 18.75 | 18.84 | 80,979 | -0.15(-0.77%) |
Aug 18, 2020 | 19.40 | 19.48 | 18.94 | 18.99 | 78,984 | -0.32(-1.65%) |
Aug 17, 2020 | 19.73 | 19.81 | 19.24 | 19.31 | 102,432 | -0.27(-1.36%) |
Aug 14, 2020 | 19.17 | 19.90 | 18.92 | 19.57 | 127,680 | +0.22(+1.12%) |
Aug 13, 2020 | 19.58 | 19.77 | 19.15 | 19.36 | 143,747 | -0.38(-1.94%) |
Aug 12, 2020 | 20.15 | 20.16 | 19.47 | 19.74 | 173,792 | +0.23(+1.20%) |
Aug 11, 2020 | 20.14 | 20.46 | 19.26 | 19.51 | 303,568 | +0.30(+1.54%) |
Aug 10, 2020 | 18.11 | 19.26 | 18.11 | 19.21 | 181,635 | +1.37(+7.68%) |
Aug 07, 2020 | 16.98 | 17.96 | 16.98 | 17.84 | 102,041 | +0.86(+5.09%) |
Aug 06, 2020 | 16.79 | 17.00 | 16.76 | 16.98 | 37,276 | +0.14(+0.81%) |
Aug 05, 2020 | 16.16 | 16.88 | 16.16 | 16.84 | 81,654 | +0.95(+5.98%) |
Aug 04, 2020 | 15.84 | 15.90 | 15.63 | 15.89 | 14,033 | +0.14(+0.88%) |
Aug 03, 2020 | 15.67 | 15.94 | 15.42 | 15.75 | 37,182 | +0.22(+1.44%) |
Jul 31, 2020 | 15.62 | 15.67 | 14.80 | 15.53 | 56,323 | -0.23(-1.49%) |
Jul 30, 2020 | 15.78 | 15.98 | 15.42 | 15.76 | 39,618 | -0.45(-2.78%) |
Jul 29, 2020 | 15.93 | 16.34 | 15.86 | 16.21 | 38,140 | +0.67(+4.29%) |
Jul 28, 2020 | 15.68 | 15.94 | 15.47 | 15.55 | 27,205 | -0.31(-1.96%) |
Jul 27, 2020 | 15.60 | 15.92 | 15.42 | 15.86 | 28,356 | +0.20(+1.30%) |
Jul 24, 2020 | 15.97 | 16.25 | 15.58 | 15.66 | 35,317 | -0.47(-2.89%) |
Jul 23, 2020 | 16.19 | 16.50 | 15.95 | 16.12 | 122,653 | -0.10(-0.60%) |
Jul 22, 2020 | 15.72 | 16.27 | 15.72 | 16.22 | 62,054 | +0.39(+2.45%) |
Jul 21, 2020 | 15.77 | 16.20 | 15.64 | 15.83 | 90,260 | +0.53(+3.49%) |
Jul 20, 2020 | 15.60 | 15.61 | 15.12 | 15.30 | 109,833 | -0.51(-3.21%) |
Jul 17, 2020 | 15.62 | 15.91 | 15.55 | 15.80 | 59,721 | +0.26(+1.70%) |
Jul 16, 2020 | 15.42 | 15.78 | 15.14 | 15.54 | 109,554 | -0.01(-0.06%) |
Jul 15, 2020 | 15.37 | 15.70 | 15.00 | 15.55 | 200,329 | +1.13(+7.81%) |
Jul 14, 2020 | 13.38 | 14.48 | 13.38 | 14.42 | 92,040 | +0.83(+6.07%) |
Jul 13, 2020 | 13.80 | 14.25 | 13.49 | 13.60 | 99,527 | +0.23(+1.73%) |
Jul 10, 2020 | 13.00 | 13.40 | 12.92 | 13.37 | 18,225 | +0.49(+3.78%) |
Jul 09, 2020 | 13.60 | 13.70 | 12.79 | 12.88 | 71,224 | -0.87(-6.36%) |
Jul 08, 2020 | 13.75 | 14.01 | 13.45 | 13.75 | 41,044 | +0.00(+0.00%) |
Jul 07, 2020 | 14.31 | 14.35 | 13.75 | 13.75 | 30,687 | -0.86(-5.89%) |
Jul 06, 2020 | 14.60 | 14.82 | 14.34 | 14.61 | 32,366 | +0.61(+4.34%) |
Jul 02, 2020 | 14.33 | 14.64 | 13.97 | 14.00 | 56,426 | +0.32(+2.31%) |
Jul 01, 2020 | 14.28 | 14.59 | 13.65 | 13.69 | 65,278 | -0.28(-1.98%) |
Jun 30, 2020 | 13.36 | 14.03 | 13.35 | 13.97 | 36,795 | +0.36(+2.64%) |
Jun 29, 2020 | 12.93 | 13.61 | 12.72 | 13.61 | 54,071 | +1.20(+9.71%) |
Jun 26, 2020 | 13.03 | 13.07 | 12.27 | 12.40 | 55,808 | -0.73(-5.55%) |
Jun 25, 2020 | 12.42 | 13.17 | 12.16 | 13.13 | 77,166 | +0.45(+3.52%) |
Jun 24, 2020 | 13.61 | 13.72 | 12.65 | 12.68 | 114,705 | -1.52(-10.67%) |
Jun 23, 2020 | 14.71 | 14.71 | 14.20 | 14.20 | 104,630 | -0.03(-0.18%) |
Jun 22, 2020 | 14.09 | 14.35 | 13.56 | 14.22 | 83,222 | +0.06(+0.41%) |
Jun 19, 2020 | 16.23 | 16.23 | 13.88 | 14.17 | 118,034 | -0.52(-3.57%) |
Jun 18, 2020 | 14.50 | 15.06 | 14.32 | 14.69 | 49,335 | -0.20(-1.33%) |
Jun 17, 2020 | 15.37 | 15.37 | 14.81 | 14.89 | 58,593 | -0.17(-1.11%) |
Jun 16, 2020 | 16.23 | 16.23 | 14.45 | 15.05 | 278,419 | +0.80(+5.63%) |
Jun 15, 2020 | 12.72 | 14.58 | 12.45 | 14.25 | 171,578 | +0.33(+2.36%) |
Jun 12, 2020 | 15.05 | 15.05 | 12.97 | 13.92 | 133,072 | +0.82(+6.22%) |
Jun 11, 2020 | 14.39 | 14.89 | 13.11 | 13.11 | 346,585 | -3.66(-21.83%) |
Jun 10, 2020 | 17.89 | 17.89 | 16.56 | 16.77 | 272,855 | -1.17(-6.55%) |
Jun 09, 2020 | 18.35 | 18.44 | 17.74 | 17.94 | 202,620 | -1.55(-7.97%) |
Jun 08, 2020 | 19.30 | 19.61 | 19.04 | 19.50 | 292,048 | +1.16(+6.30%) |
Jun 05, 2020 | 18.73 | 19.30 | 18.15 | 18.34 | 355,545 | +1.84(+11.18%) |
Jun 04, 2020 | 15.90 | 16.51 | 15.73 | 16.50 | 206,361 | +0.47(+2.91%) |
Jun 03, 2020 | 14.96 | 16.12 | 14.96 | 16.03 | 239,995 | +1.73(+12.08%) |
Jun 02, 2020 | 14.03 | 14.43 | 13.97 | 14.30 | 77,292 | +0.50(+3.59%) |
Jun 01, 2020 | 13.73 | 14.09 | 13.54 | 13.81 | 63,383 | +0.04(+0.28%) |
May 29, 2020 | 13.50 | 13.96 | 13.19 | 13.77 | 171,078 | -0.20(-1.46%) |
May 28, 2020 | 14.92 | 14.92 | 13.84 | 13.97 | 201,253 | -0.42(-2.90%) |
May 27, 2020 | 14.08 | 14.41 | 13.52 | 14.39 | 240,103 | +1.35(+10.35%) |
May 26, 2020 | 12.62 | 13.34 | 12.51 | 13.04 | 169,459 | +1.47(+12.67%) |
May 22, 2020 | 11.65 | 11.65 | 11.32 | 11.57 | 16,376 | -0.07(-0.58%) |
May 21, 2020 | 11.60 | 11.90 | 11.49 | 11.64 | 31,955 | +0.12(+1.01%) |
May 20, 2020 | 11.46 | 11.86 | 11.44 | 11.52 | 33,501 | +0.58(+5.32%) |
May 19, 2020 | 11.41 | 11.61 | 10.94 | 10.94 | 73,583 | -0.47(-4.08%) |
May 18, 2020 | 10.68 | 11.57 | 10.49 | 11.41 | 61,805 | +1.92(+20.24%) |
May 15, 2020 | 9.170 | 9.622 | 9.170 | 9.488 | 17,200 | -0.01(-0.11%) |
May 14, 2020 | 8.981 | 9.498 | 8.350 | 9.498 | 49,974 | +0.21(+2.21%) |
May 13, 2020 | 10.04 | 10.04 | 9.108 | 9.293 | 50,055 | -0.80(-7.97%) |
May 12, 2020 | 11.16 | 11.16 | 10.10 | 10.10 | 15,328 | -0.97(-8.78%) |
May 11, 2020 | 11.42 | 11.42 | 10.78 | 11.07 | 54,454 | -0.38(-3.29%) |
May 08, 2020 | 10.82 | 11.48 | 10.82 | 11.45 | 65,815 | +0.84(+7.90%) |
May 07, 2020 | 11.19 | 11.19 | 10.51 | 10.61 | 30,119 | +0.29(+2.83%) |
May 06, 2020 | 10.78 | 10.78 | 10.30 | 10.32 | 25,855 | -0.44(-4.11%) |
May 05, 2020 | 11.08 | 11.20 | 10.76 | 10.76 | 43,504 | +0.19(+1.81%) |
May 04, 2020 | 10.44 | 10.62 | 10.19 | 10.57 | 25,886 | -0.51(-4.62%) |
May 01, 2020 | 11.65 | 11.65 | 10.82 | 11.08 | 66,948 | -1.08(-8.87%) |
Apr 30, 2020 | 12.63 | 12.63 | 11.89 | 12.16 | 57,342 | -0.85(-6.57%) |
Apr 29, 2020 | 12.62 | 13.31 | 12.60 | 13.01 | 107,841 | +0.79(+6.43%) |
Apr 28, 2020 | 12.32 | 12.53 | 11.83 | 12.22 | 67,310 | +0.71(+6.16%) |
Apr 27, 2020 | 11.22 | 11.73 | 10.97 | 11.51 | 37,906 | +0.75(+6.94%) |
Apr 24, 2020 | 10.68 | 10.87 | 10.29 | 10.77 | 49,541 | +0.24(+2.27%) |
Apr 23, 2020 | 10.87 | 11.09 | 10.53 | 10.53 | 25,340 | +0.22(+2.11%) |
Apr 22, 2020 | 10.54 | 10.54 | 10.10 | 10.31 | 25,433 | +0.31(+3.11%) |
Apr 21, 2020 | 10.12 | 10.46 | 9.816 | 10.00 | 67,772 | -0.79(-7.31%) |
Apr 20, 2020 | 11.06 | 11.39 | 10.64 | 10.79 | 49,701 | -0.81(-6.97%) |
Apr 17, 2020 | 11.69 | 11.69 | 11.12 | 11.60 | 90,843 | +1.37(+13.41%) |
Apr 16, 2020 | 10.63 | 10.63 | 9.855 | 10.23 | 59,008 | -0.20(-1.91%) |
Apr 15, 2020 | 10.83 | 10.83 | 9.946 | 10.43 | 29,546 | -1.03(-8.99%) |
Apr 14, 2020 | 11.60 | 11.78 | 11.25 | 11.45 | 54,525 | +0.61(+5.61%) |
Apr 13, 2020 | 11.35 | 11.36 | 10.51 | 10.85 | 59,727 | -1.08(-9.03%) |
Apr 09, 2020 | 12.22 | 12.54 | 11.70 | 11.92 | 56,236 | +0.57(+5.05%) |
Apr 08, 2020 | 10.70 | 11.44 | 10.49 | 11.35 | 29,508 | +0.91(+8.73%) |
Apr 07, 2020 | 12.66 | 12.66 | 10.44 | 10.44 | 79,029 | +0.25(+2.49%) |
Apr 06, 2020 | 9.515 | 10.54 | 9.515 | 10.18 | 41,148 | +1.70(+19.99%) |
Apr 03, 2020 | 8.850 | 9.005 | 8.295 | 8.488 | 25,234 | -0.42(-4.76%) |
Apr 02, 2020 | 8.534 | 9.012 | 8.416 | 8.912 | 41,914 | +0.22(+2.51%) |
Apr 01, 2020 | 8.398 | 9.020 | 8.253 | 8.693 | 128,399 | -1.12(-11.44%) |
Mar 31, 2020 | 10.18 | 10.53 | 9.816 | 9.816 | 28,997 | -0.51(-4.90%) |
Mar 30, 2020 | 9.845 | 10.39 | 9.389 | 10.32 | 54,477 | +0.49(+4.95%) |
Mar 27, 2020 | 10.56 | 10.84 | 9.661 | 9.835 | 126,686 | -1.66(-14.47%) |
Mar 26, 2020 | 10.18 | 11.61 | 9.846 | 11.50 | 178,366 | +2.13(+22.73%) |
Mar 25, 2020 | 9.593 | 10.55 | 8.060 | 9.369 | 303,038 | +1.03(+12.40%) |
Mar 24, 2020 | 7.340 | 8.335 | 7.182 | 8.335 | 92,551 | +2.44(+41.49%) |
Mar 23, 2020 | 6.823 | 6.823 | 5.663 | 5.891 | 57,200 | -0.94(-13.70%) |
Mar 20, 2020 | 8.140 | 8.438 | 6.824 | 6.827 | 14,775 | -1.28(-15.82%) |
Mar 19, 2020 | 6.487 | 8.467 | 6.247 | 8.110 | 14,761 | +0.22(+2.75%) |
Mar 18, 2020 | 8.217 | 8.592 | 6.228 | 7.892 | 18,434 | -2.18(-21.63%) |
Mar 17, 2020 | 9.630 | 10.19 | 8.916 | 10.07 | 13,044 | +0.79(+8.54%) |
Mar 16, 2020 | 8.265 | 11.31 | 8.265 | 9.278 | 13,922 | -4.16(-30.96%) |
Mar 13, 2020 | 12.71 | 15.79 | 11.33 | 13.44 | 13,110 | +1.88(+16.27%) |
Mar 12, 2020 | 11.49 | 14.20 | 11.01 | 11.56 | 5,804 | -4.79(-29.29%) |
Mar 11, 2020 | 17.20 | 17.84 | 15.77 | 16.35 | 8,709 | -3.33(-16.91%) |
Mar 10, 2020 | 19.60 | 19.67 | 17.02 | 19.67 | 19,601 | +2.37(+13.72%) |
Mar 09, 2020 | 19.48 | 19.48 | 16.82 | 17.30 | 12,323 | -6.54(-27.42%) |
Mar 06, 2020 | 25.57 | 25.57 | 21.65 | 23.83 | 17,897 | -0.52(-2.14%) |
Mar 05, 2020 | 26.14 | 26.32 | 24.08 | 24.36 | 10,543 | -4.18(-14.65%) |
Mar 04, 2020 | 26.76 | 28.57 | 26.43 | 28.54 | 3,110 | +3.08(+12.09%) |
Mar 03, 2020 | 27.85 | 28.10 | 24.99 | 25.46 | 7,191 | -1.88(-6.86%) |
Mar 02, 2020 | 24.61 | 27.34 | 24.60 | 27.34 | 6,038 | +2.81(+11.45%) |
Feb 28, 2020 | 25.10 | 25.10 | 23.21 | 24.53 | 10,197 | -2.04(-7.66%) |
Feb 27, 2020 | 26.76 | 29.36 | 26.53 | 26.56 | 6,435 | -2.99(-10.11%) |
Feb 26, 2020 | 31.24 | 31.76 | 29.55 | 29.55 | 3,246 | -0.74(-2.43%) |
Feb 25, 2020 | 31.71 | 31.71 | 29.98 | 30.29 | 3,453 | -4.13(-12.00%) |
Feb 24, 2020 | 34.12 | 34.88 | 33.76 | 34.42 | 4,702 | -3.26(-8.66%) |
Feb 21, 2020 | 37.20 | 37.68 | 37.20 | 37.68 | 520 | -0.54(-1.41%) |
Feb 20, 2020 | 37.94 | 38.91 | 37.49 | 38.22 | 4,948 | -0.19(-0.50%) |
Feb 19, 2020 | 38.81 | 38.91 | 38.41 | 38.41 | 6,995 | +0.03(+0.08%) |
Feb 18, 2020 | 38.59 | 38.59 | 38.38 | 38.38 | 207 | -0.65(-1.66%) |
Feb 14, 2020 | 39.13 | 39.13 | 39.03 | 39.03 | 728 | -0.15(-0.37%) |
Feb 13, 2020 | 39.11 | 39.56 | 39.11 | 39.17 | 8,431 | -0.76(-1.89%) |
Feb 12, 2020 | 39.32 | 39.93 | 39.32 | 39.93 | 1,507 | +1.12(+2.88%) |
Feb 11, 2020 | 39.22 | 39.35 | 38.81 | 38.81 | 1,422 | +0.45(+1.16%) |
Feb 10, 2020 | 38.12 | 38.36 | 38.02 | 38.36 | 4,029 | +0.57(+1.52%) |
Feb 07, 2020 | 38.05 | 38.05 | 37.75 | 37.79 | 728 | -0.86(-2.23%) |
Feb 06, 2020 | 38.09 | 38.73 | 38.09 | 38.65 | 2,925 | +0.51(+1.33%) |
Feb 05, 2020 | 37.21 | 38.17 | 37.21 | 38.15 | 7,189 | +1.73(+4.75%) |
Feb 04, 2020 | 36.18 | 36.55 | 36.16 | 36.42 | 2,386 | +1.93(+5.58%) |
Feb 03, 2020 | 35.65 | 35.90 | 34.49 | 34.49 | 1,737 | -0.08(-0.23%) |
Jan 31, 2020 | 36.56 | 36.56 | 34.28 | 34.57 | 11,966 | -2.56(-6.89%) |
Jan 30, 2020 | 36.69 | 37.13 | 35.81 | 37.13 | 4,857 | -0.02(-0.06%) |
Jan 29, 2020 | 37.06 | 37.83 | 37.06 | 37.15 | 2,018 | +0.63(+1.73%) |
Jan 28, 2020 | 36.04 | 36.73 | 36.04 | 36.52 | 1,897 | +0.78(+2.18%) |
Jan 27, 2020 | 35.53 | 36.41 | 35.53 | 35.74 | 12,875 | -2.17(-5.72%) |
Jan 24, 2020 | 38.92 | 38.92 | 37.04 | 37.91 | 5,722 | -0.66(-1.71%) |
Jan 23, 2020 | 37.32 | 38.57 | 37.32 | 38.57 | 3,861 | +1.27(+3.41%) |
Jan 22, 2020 | 37.30 | 37.57 | 37.19 | 37.29 | 3,034 | -0.53(-1.41%) |
Jan 21, 2020 | 38.81 | 38.81 | 37.67 | 37.83 | 6,840 | -1.35(-3.43%) |
Jan 17, 2020 | 39.26 | 39.67 | 39.09 | 39.17 | 8,116 | +0.08(+0.21%) |
Jan 16, 2020 | 38.26 | 39.11 | 38.26 | 39.09 | 7,241 | +1.07(+2.81%) |
Jan 15, 2020 | 37.84 | 38.21 | 37.84 | 38.02 | 2,517 | +0.19(+0.50%) |
Jan 14, 2020 | 38.29 | 38.29 | 37.83 | 37.83 | 2,713 | -0.10(-0.26%) |
Jan 13, 2020 | 37.35 | 37.93 | 37.18 | 37.93 | 3,760 | +0.93(+2.51%) |
Jan 10, 2020 | 37.96 | 37.96 | 36.97 | 37.00 | 3,017 | -0.79(-2.09%) |
Jan 09, 2020 | 37.92 | 37.92 | 37.51 | 37.79 | 6,567 | +0.51(+1.38%) |
Jan 08, 2020 | 36.87 | 37.76 | 36.87 | 37.28 | 4,189 | +0.28(+0.76%) |
Jan 07, 2020 | 36.81 | 37.27 | 36.81 | 37.00 | 4,986 | -0.07(-0.20%) |
Jan 06, 2020 | 36.80 | 37.07 | 36.30 | 37.07 | 3,235 | -0.13(-0.36%) |
Jan 03, 2020 | 36.50 | 37.21 | 36.50 | 37.21 | 1,248 | -0.00(-0.00%) |
Jan 02, 2020 | 36.07 | 37.24 | 36.07 | 37.21 | 13,336 | +1.85(+5.24%) |
Dec 31, 2019 | 35.22 | 35.38 | 34.96 | 35.36 | 16,024 | -0.07(-0.19%) |
Dec 30, 2019 | 35.84 | 35.84 | 35.37 | 35.42 | 4,239 | -0.64(-1.76%) |
Dec 27, 2019 | 36.11 | 36.12 | 36.06 | 36.06 | 1,248 | +0.08(+0.22%) |
Dec 26, 2019 | 35.76 | 35.98 | 35.70 | 35.98 | 2,050 | +0.19(+0.52%) |
Dec 24, 2019 | 35.93 | 35.93 | 35.79 | 35.79 | 1,040 | -0.43(-1.19%) |
Dec 23, 2019 | 35.90 | 36.33 | 35.90 | 36.22 | 1,731 | +0.62(+1.74%) |
Dec 20, 2019 | 34.90 | 35.60 | 34.90 | 35.60 | 3,753 | +0.72(+2.07%) |
Dec 19, 2019 | 34.67 | 34.89 | 34.67 | 34.88 | 2,880 | +0.21(+0.59%) |
Dec 18, 2019 | 35.00 | 35.00 | 34.45 | 34.68 | 5,930 | -0.47(-1.34%) |
Dec 17, 2019 | 35.20 | 35.32 | 35.11 | 35.15 | 5,122 | -0.10(-0.28%) |
Dec 16, 2019 | 36.22 | 36.22 | 35.24 | 35.24 | 3,769 | -0.04(-0.11%) |
Dec 13, 2019 | 35.72 | 36.06 | 35.25 | 35.28 | 3,753 | -0.42(-1.19%) |
Dec 12, 2019 | 34.55 | 36.13 | 34.55 | 35.71 | 10,381 | +1.05(+3.04%) |
Dec 11, 2019 | 34.29 | 34.65 | 34.13 | 34.65 | 2,299 | +0.70(+2.05%) |
Dec 10, 2019 | 33.96 | 34.08 | 33.91 | 33.96 | 2,533 | -0.20(-0.58%) |
Dec 09, 2019 | 34.41 | 34.41 | 34.12 | 34.15 | 1,193 | -0.44(-1.28%) |
Dec 06, 2019 | 34.64 | 34.64 | 34.52 | 34.59 | 7,090 | +1.35(+4.05%) |
Dec 05, 2019 | 33.51 | 33.51 | 33.00 | 33.25 | 4,076 | +0.01(+0.02%) |
Dec 04, 2019 | 33.95 | 33.98 | 33.24 | 33.24 | 3,290 | +0.15(+0.47%) |
Dec 03, 2019 | 32.74 | 33.09 | 32.50 | 33.09 | 39,009 | -1.04(-3.06%) |
Dec 02, 2019 | 35.58 | 35.71 | 34.13 | 34.13 | 8,548 | -1.64(-4.59%) |
Nov 29, 2019 | 35.93 | 36.02 | 35.77 | 35.77 | 10,009 | -0.60(-1.64%) |
Nov 27, 2019 | 36.59 | 36.59 | 36.10 | 36.37 | 11,260 | -0.13(-0.36%) |
Nov 26, 2019 | 36.47 | 36.50 | 36.31 | 36.50 | 3,508 | +0.43(+1.18%) |
Nov 25, 2019 | 35.65 | 36.21 | 35.65 | 36.07 | 6,915 | +0.71(+2.02%) |
Nov 22, 2019 | 35.13 | 35.36 | 34.80 | 35.36 | 1,876 | +0.54(+1.56%) |
Nov 21, 2019 | 34.96 | 35.09 | 34.75 | 34.81 | 3,795 | -0.14(-0.41%) |
Nov 20, 2019 | 35.50 | 35.53 | 34.62 | 34.96 | 8,480 | -0.79(-2.21%) |
Nov 19, 2019 | 35.87 | 35.89 | 35.75 | 35.75 | 1,634 | -0.10(-0.29%) |
Nov 18, 2019 | 36.68 | 36.68 | 35.81 | 35.85 | 7,402 | -0.33(-0.90%) |
Nov 15, 2019 | 36.20 | 36.50 | 36.08 | 36.18 | 13,345 | +0.66(+1.85%) |
Nov 14, 2019 | 35.39 | 35.73 | 35.31 | 35.52 | 2,228 | +0.32(+0.91%) |
Nov 13, 2019 | 35.08 | 35.54 | 35.08 | 35.20 | 11,300 | -0.46(-1.29%) |
Nov 12, 2019 | 36.27 | 36.27 | 35.51 | 35.66 | 14,164 | -0.01(-0.04%) |
Nov 11, 2019 | 35.54 | 35.85 | 35.01 | 35.67 | 7,790 | +0.11(+0.30%) |
Nov 08, 2019 | 35.09 | 35.64 | 35.09 | 35.56 | 34,720 | +0.14(+0.41%) |
Nov 07, 2019 | 35.86 | 36.16 | 35.39 | 35.42 | 15,435 | +0.36(+1.04%) |
Nov 06, 2019 | 34.90 | 35.05 | 34.71 | 35.05 | 6,978 | +0.01(+0.03%) |
Nov 05, 2019 | 35.16 | 35.45 | 35.01 | 35.04 | 14,105 | +0.25(+0.73%) |
Nov 04, 2019 | 34.45 | 34.79 | 34.18 | 34.79 | 4,872 | +1.23(+3.66%) |
Nov 01, 2019 | 32.59 | 33.56 | 32.48 | 33.56 | 5,734 | +2.02(+6.42%) |
Oct 31, 2019 | 32.30 | 32.30 | 31.31 | 31.54 | 4,980 | -1.16(-3.55%) |
Oct 30, 2019 | 32.13 | 32.71 | 32.07 | 32.70 | 4,585 | +0.32(+0.99%) |
Oct 29, 2019 | 31.88 | 32.61 | 31.88 | 32.38 | 1,863 | +0.32(+1.00%) |
Oct 28, 2019 | 32.11 | 32.41 | 31.98 | 32.06 | 8,230 | +0.22(+0.68%) |
Oct 25, 2019 | 31.71 | 31.90 | 31.70 | 31.84 | 1,042 | +0.57(+1.81%) |
Oct 24, 2019 | 31.10 | 31.28 | 31.07 | 31.28 | 917 | +0.23(+0.74%) |
Oct 23, 2019 | 31.14 | 31.14 | 30.92 | 31.05 | 2,069 | -0.10(-0.31%) |
Oct 22, 2019 | 30.84 | 31.14 | 30.81 | 31.14 | 3,553 | +0.74(+2.44%) |
Oct 21, 2019 | 30.39 | 30.45 | 30.39 | 30.40 | 393 | +0.46(+1.55%) |
Oct 18, 2019 | 30.25 | 30.25 | 29.87 | 29.94 | 2,085 | -0.71(-2.30%) |
Oct 17, 2019 | 31.07 | 31.25 | 30.65 | 30.65 | 8,915 | +0.41(+1.35%) |
Oct 16, 2019 | 30.18 | 30.24 | 30.18 | 30.24 | 608 | -0.07(-0.23%) |
Oct 15, 2019 | 30.33 | 30.47 | 30.29 | 30.31 | 1,719 | +0.73(+2.46%) |
Oct 14, 2019 | 29.69 | 29.75 | 29.58 | 29.58 | 40,880 | -0.28(-0.92%) |
Oct 11, 2019 | 29.84 | 30.45 | 29.71 | 29.86 | 12,094 | +1.74(+6.18%) |
Oct 10, 2019 | 27.71 | 28.25 | 27.71 | 28.12 | 3,823 | +0.66(+2.39%) |
Oct 09, 2019 | 27.15 | 27.46 | 27.15 | 27.46 | 673 | +0.71(+2.66%) |
Oct 08, 2019 | 26.85 | 27.33 | 26.75 | 26.75 | 3,542 | -1.43(-5.07%) |
Oct 07, 2019 | 27.90 | 28.18 | 27.90 | 28.18 | 1,958 | -0.35(-1.24%) |
Oct 04, 2019 | 28.53 | 28.53 | 28.53 | 28.53 | 312 | +1.02(+3.72%) |
Oct 03, 2019 | 26.85 | 27.51 | 26.41 | 27.51 | 4,869 | +0.38(+1.41%) |
Oct 02, 2019 | 27.95 | 27.95 | 26.47 | 27.12 | 5,216 | -1.67(-5.80%) |
Oct 01, 2019 | 31.68 | 31.68 | 28.78 | 28.79 | 18,079 | -2.29(-7.36%) |
Sep 30, 2019 | 31.26 | 31.26 | 31.08 | 31.08 | 1,480 | +0.36(+1.16%) |
Sep 27, 2019 | 31.25 | 31.25 | 30.37 | 30.72 | 834 | -0.45(-1.43%) |
Sep 26, 2019 | 31.13 | 31.39 | 30.79 | 31.17 | 2,450 | +0.03(+0.08%) |
Sep 25, 2019 | 31.14 | 31.14 | 31.14 | 31.14 | 10 | +0.70(+2.30%) |
Sep 24, 2019 | 32.07 | 32.07 | 30.11 | 30.45 | 5,253 | -0.63(-2.04%) |
Sep 23, 2019 | 30.57 | 31.15 | 30.57 | 31.08 | 5,914 | -0.27(-0.85%) |
Sep 20, 2019 | 31.83 | 31.92 | 30.95 | 31.35 | 3,975 | -0.55(-1.72%) |
Sep 19, 2019 | 32.33 | 32.50 | 31.90 | 31.90 | 713 | -0.47(-1.44%) |
Sep 18, 2019 | 31.88 | 32.36 | 31.85 | 32.36 | 793 | -0.18(-0.56%) |
Sep 17, 2019 | 32.54 | 32.54 | 32.54 | 32.54 | 197 | +0.01(+0.02%) |
Sep 16, 2019 | 32.58 | 32.58 | 32.54 | 32.54 | 356 | -0.12(-0.38%) |
Sep 13, 2019 | 32.49 | 32.96 | 32.49 | 32.66 | 11,090 | +0.42(+1.29%) |
Sep 12, 2019 | 32.01 | 32.25 | 31.78 | 32.25 | 6,264 | +0.25(+0.78%) |
Sep 11, 2019 | 31.46 | 32.00 | 31.35 | 32.00 | 4,643 | +0.93(+3.00%) |
Sep 10, 2019 | 30.11 | 31.06 | 30.11 | 31.06 | 5,127 | +0.73(+2.40%) |
Sep 09, 2019 | 30.70 | 30.70 | 30.20 | 30.33 | 4,888 | +0.29(+0.95%) |
Sep 06, 2019 | 30.17 | 30.27 | 30.05 | 30.05 | 1,255 | +0.07(+0.23%) |
Sep 05, 2019 | 29.88 | 30.22 | 29.88 | 29.98 | 2,498 | +1.56(+5.51%) |
Sep 04, 2019 | 28.29 | 28.42 | 28.16 | 28.42 | 811 | +1.09(+3.98%) |