Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.40 | 26.67 | 25.00 | 26.61 | 31,009 | +0.50(+1.91%) |
Sep 29, 2020 | 25.82 | 26.11 | 25.56 | 26.11 | 4,478 | +0.42(+1.63%) |
Sep 28, 2020 | 25.12 | 26.80 | 25.12 | 25.69 | 10,588 | +0.38(+1.50%) |
Sep 25, 2020 | 23.91 | 25.50 | 23.91 | 25.31 | 6,500 | +0.94(+3.86%) |
Sep 24, 2020 | 24.30 | 24.55 | 24.00 | 24.37 | 7,164 | +0.74(+3.13%) |
Sep 23, 2020 | 24.26 | 24.60 | 23.60 | 23.63 | 10,294 | -0.21(-0.88%) |
Sep 22, 2020 | 24.83 | 24.83 | 23.09 | 23.84 | 10,390 | -1.18(-4.72%) |
Sep 21, 2020 | 24.97 | 25.88 | 24.58 | 25.02 | 10,746 | -0.98(-3.77%) |
Sep 18, 2020 | 25.40 | 26.53 | 24.73 | 26.00 | 31,300 | +0.94(+3.75%) |
Sep 17, 2020 | 25.33 | 25.71 | 24.80 | 25.06 | 8,066 | +0.50(+2.04%) |
Sep 16, 2020 | 25.76 | 29.69 | 23.96 | 24.56 | 120,595 | -1.06(-4.14%) |
Sep 15, 2020 | 23.87 | 25.90 | 22.99 | 25.62 | 12,836 | +2.06(+8.74%) |
Sep 14, 2020 | 22.00 | 24.07 | 22.00 | 23.56 | 7,974 | +1.76(+8.07%) |
Sep 11, 2020 | 22.91 | 22.91 | 21.48 | 21.80 | 12,300 | -0.79(-3.50%) |
Sep 10, 2020 | 23.71 | 23.91 | 22.59 | 22.59 | 6,656 | -1.17(-4.92%) |
Sep 09, 2020 | 24.46 | 25.36 | 23.59 | 23.76 | 12,242 | -0.53(-2.18%) |
Sep 08, 2020 | 24.64 | 25.04 | 24.29 | 24.29 | 5,295 | -0.65(-2.61%) |
Sep 04, 2020 | 24.78 | 25.14 | 24.25 | 24.94 | 16,500 | +0.43(+1.75%) |
Sep 03, 2020 | 25.11 | 25.11 | 24.26 | 24.51 | 2,637 | -0.46(-1.84%) |
Sep 02, 2020 | 24.75 | 25.00 | 24.54 | 24.97 | 12,595 | -0.11(-0.44%) |
Sep 01, 2020 | 24.50 | 25.08 | 24.12 | 25.08 | 13,770 | +0.52(+2.12%) |
Aug 31, 2020 | 25.17 | 25.17 | 24.51 | 24.56 | 5,554 | -0.76(-3.00%) |
Aug 28, 2020 | 24.89 | 25.32 | 24.28 | 25.32 | 4,800 | +0.37(+1.48%) |
Aug 27, 2020 | 23.71 | 24.95 | 23.71 | 24.95 | 6,636 | +0.89(+3.70%) |
Aug 26, 2020 | 24.00 | 24.48 | 24.00 | 24.06 | 3,969 | -0.02(-0.08%) |
Aug 25, 2020 | 24.62 | 24.62 | 23.94 | 24.08 | 6,962 | -0.12(-0.50%) |
Aug 24, 2020 | 24.96 | 25.05 | 24.20 | 24.20 | 3,404 | -0.77(-3.08%) |
Aug 21, 2020 | 24.95 | 25.01 | 24.40 | 24.97 | 5,200 | +0.01(+0.04%) |
Aug 20, 2020 | 24.77 | 26.09 | 24.77 | 24.96 | 28,629 | -0.15(-0.60%) |
Aug 19, 2020 | 24.62 | 25.36 | 24.62 | 25.11 | 5,567 | +0.42(+1.70%) |
Aug 18, 2020 | 24.24 | 25.00 | 24.17 | 24.69 | 24,756 | -0.26(-1.04%) |
Aug 17, 2020 | 24.17 | 25.41 | 23.99 | 24.95 | 3,881 | -0.09(-0.36%) |
Aug 14, 2020 | 26.00 | 26.00 | 22.27 | 25.04 | 20,100 | -1.32(-5.01%) |
Aug 13, 2020 | 26.01 | 26.36 | 25.82 | 26.36 | 14,849 | +0.41(+1.58%) |
Aug 12, 2020 | 25.89 | 26.48 | 25.57 | 25.95 | 3,742 | +0.87(+3.47%) |
Aug 11, 2020 | 26.50 | 27.00 | 25.08 | 25.08 | 7,347 | -1.35(-5.11%) |
Aug 10, 2020 | 26.51 | 26.65 | 26.20 | 26.43 | 14,500 | -0.17(-0.64%) |
Aug 07, 2020 | 26.74 | 26.83 | 24.92 | 26.60 | 37,500 | -0.50(-1.85%) |
Aug 06, 2020 | 26.80 | 27.25 | 26.35 | 27.10 | 23,315 | +0.31(+1.16%) |
Aug 05, 2020 | 26.50 | 27.00 | 25.94 | 26.79 | 27,745 | +0.38(+1.44%) |
Aug 04, 2020 | 26.00 | 26.50 | 25.63 | 26.41 | 13,359 | +0.51(+1.97%) |
Aug 03, 2020 | 24.17 | 25.90 | 24.17 | 25.90 | 5,799 | +0.62(+2.45%) |
Jul 31, 2020 | 24.85 | 25.86 | 24.11 | 25.28 | 14,000 | +0.13(+0.52%) |
Jul 30, 2020 | 23.96 | 25.41 | 23.64 | 25.15 | 42,742 | +0.70(+2.86%) |
Jul 29, 2020 | 22.93 | 25.00 | 21.96 | 24.45 | 13,260 | +1.75(+7.71%) |
Jul 28, 2020 | 22.78 | 22.85 | 18.78 | 22.70 | 42,804 | -0.49(-2.11%) |
Jul 27, 2020 | 23.30 | 23.71 | 22.67 | 23.19 | 9,005 | -0.11(-0.47%) |
Jul 24, 2020 | 22.55 | 24.38 | 22.55 | 23.30 | 17,500 | +0.15(+0.65%) |
Jul 23, 2020 | 22.70 | 24.22 | 22.70 | 23.15 | 14,847 | +0.33(+1.45%) |
Jul 22, 2020 | 24.10 | 24.10 | 22.29 | 22.82 | 8,061 | -0.98(-4.12%) |
Jul 21, 2020 | 25.41 | 26.00 | 23.69 | 23.80 | 31,991 | -1.42(-5.63%) |
Jul 20, 2020 | 24.88 | 25.99 | 24.88 | 25.22 | 10,326 | +0.30(+1.20%) |
Jul 17, 2020 | 23.47 | 25.48 | 23.47 | 24.92 | 8,800 | +1.22(+5.15%) |
Jul 16, 2020 | 24.70 | 25.18 | 23.66 | 23.70 | 9,339 | -1.18(-4.74%) |
Jul 15, 2020 | 23.74 | 25.30 | 23.29 | 24.88 | 15,472 | +1.25(+5.29%) |
Jul 14, 2020 | 21.47 | 23.85 | 21.47 | 23.63 | 10,936 | +2.04(+9.45%) |
Jul 13, 2020 | 21.51 | 22.29 | 21.07 | 21.59 | 14,065 | +0.08(+0.37%) |
Jul 10, 2020 | 20.35 | 21.51 | 20.35 | 21.51 | 10,300 | +1.44(+7.17%) |
Jul 09, 2020 | 21.73 | 21.81 | 20.06 | 20.07 | 15,316 | -1.70(-7.81%) |
Jul 08, 2020 | 21.58 | 21.87 | 21.40 | 21.77 | 5,599 | +0.15(+0.69%) |
Jul 07, 2020 | 22.81 | 23.20 | 21.24 | 21.62 | 27,887 | -1.72(-7.37%) |
Jul 06, 2020 | 23.73 | 23.93 | 22.79 | 23.34 | 11,998 | +0.31(+1.35%) |
Jul 02, 2020 | 22.89 | 23.86 | 22.44 | 23.03 | 7,500 | +0.22(+0.96%) |
Jul 01, 2020 | 21.81 | 22.84 | 21.81 | 22.81 | 15,318 | +1.10(+5.07%) |
Jun 30, 2020 | 24.02 | 24.71 | 21.55 | 21.71 | 50,058 | -2.28(-9.50%) |
Jun 29, 2020 | 22.39 | 23.99 | 22.39 | 23.99 | 14,192 | +1.82(+8.21%) |
Jun 26, 2020 | 22.91 | 23.10 | 20.89 | 22.17 | 63,300 | -0.92(-3.98%) |
Jun 25, 2020 | 23.75 | 23.77 | 22.50 | 23.09 | 28,480 | -0.55(-2.33%) |
Jun 24, 2020 | 24.97 | 24.98 | 23.05 | 23.64 | 56,626 | -1.20(-4.83%) |
Jun 23, 2020 | 23.93 | 25.00 | 23.93 | 24.84 | 12,183 | +0.75(+3.11%) |
Jun 22, 2020 | 23.91 | 24.49 | 23.39 | 24.09 | 11,339 | +0.09(+0.37%) |
Jun 19, 2020 | 24.58 | 24.69 | 23.78 | 24.00 | 24,300 | -0.33(-1.36%) |
Jun 18, 2020 | 24.91 | 25.11 | 24.04 | 24.33 | 18,111 | -0.08(-0.33%) |
Jun 17, 2020 | 25.76 | 25.79 | 24.11 | 24.41 | 23,741 | -1.59(-6.12%) |
Jun 16, 2020 | 26.31 | 26.31 | 25.43 | 26.00 | 22,803 | +0.51(+2.00%) |
Jun 15, 2020 | 23.99 | 25.54 | 23.99 | 25.49 | 70,865 | +0.84(+3.41%) |
Jun 12, 2020 | 24.90 | 25.00 | 23.87 | 24.65 | 54,900 | +0.07(+0.28%) |
Jun 11, 2020 | 24.00 | 24.60 | 23.56 | 24.58 | 66,432 | -0.49(-1.95%) |
Jun 10, 2020 | 25.50 | 25.50 | 24.39 | 25.07 | 32,056 | -0.57(-2.22%) |
Jun 09, 2020 | 24.69 | 27.96 | 24.69 | 25.64 | 120,258 | +0.35(+1.38%) |
Jun 08, 2020 | 23.70 | 25.32 | 23.42 | 25.29 | 60,346 | +1.51(+6.35%) |
Jun 05, 2020 | 23.28 | 23.90 | 22.75 | 23.78 | 95,900 | +0.79(+3.44%) |
Jun 04, 2020 | 20.76 | 23.00 | 20.76 | 22.99 | 40,363 | +2.21(+10.64%) |
Jun 03, 2020 | 21.00 | 21.29 | 19.80 | 20.78 | 48,283 | -0.02(-0.10%) |
Jun 02, 2020 | 20.55 | 20.99 | 20.26 | 20.80 | 30,093 | +0.42(+2.06%) |
Jun 01, 2020 | 19.98 | 20.66 | 19.70 | 20.38 | 34,461 | +0.72(+3.66%) |
May 29, 2020 | 19.46 | 20.50 | 19.00 | 19.66 | 48,900 | +0.17(+0.87%) |
May 28, 2020 | 19.55 | 20.12 | 19.00 | 19.49 | 58,872 | -0.06(-0.31%) |
May 27, 2020 | 19.26 | 19.60 | 18.99 | 19.55 | 42,004 | +0.69(+3.66%) |
May 26, 2020 | 18.68 | 19.05 | 18.68 | 18.86 | 10,046 | +0.96(+5.36%) |
May 22, 2020 | 17.79 | 18.00 | 17.14 | 17.90 | 17,600 | +0.39(+2.23%) |
May 21, 2020 | 18.78 | 18.78 | 17.45 | 17.51 | 96,205 | -1.29(-6.86%) |
May 20, 2020 | 18.02 | 18.85 | 18.02 | 18.80 | 20,179 | +0.80(+4.44%) |
May 19, 2020 | 17.60 | 18.07 | 17.33 | 18.00 | 21,649 | +0.05(+0.28%) |
May 18, 2020 | 17.76 | 17.98 | 17.35 | 17.95 | 26,109 | +0.96(+5.65%) |
May 15, 2020 | 15.96 | 17.10 | 15.96 | 16.99 | 35,700 | +1.13(+7.12%) |
May 14, 2020 | 15.34 | 15.89 | 14.70 | 15.86 | 27,639 | +0.40(+2.59%) |
May 13, 2020 | 15.03 | 15.97 | 14.70 | 15.46 | 15,609 | +0.61(+4.11%) |
May 12, 2020 | 15.00 | 16.30 | 14.85 | 14.85 | 40,579 | -0.23(-1.53%) |
May 11, 2020 | 16.73 | 17.05 | 15.08 | 15.08 | 59,787 | -1.49(-8.99%) |
May 08, 2020 | 18.14 | 18.14 | 16.57 | 16.57 | 88,600 | -1.35(-7.53%) |
May 07, 2020 | 17.78 | 18.80 | 17.78 | 17.92 | 51,698 | +0.26(+1.47%) |
May 06, 2020 | 18.68 | 19.96 | 17.26 | 17.66 | 115,306 | -1.42(-7.44%) |
May 05, 2020 | 18.42 | 19.45 | 18.39 | 19.08 | 11,061 | +1.11(+6.18%) |
May 04, 2020 | 18.00 | 18.00 | 17.18 | 17.97 | 18,930 | -0.10(-0.55%) |
May 01, 2020 | 18.15 | 18.18 | 17.90 | 18.07 | 20,200 | -0.20(-1.09%) |
Apr 30, 2020 | 18.92 | 19.16 | 17.68 | 18.27 | 22,051 | -1.17(-6.02%) |
Apr 29, 2020 | 19.17 | 19.97 | 19.07 | 19.44 | 30,928 | +0.63(+3.35%) |
Apr 28, 2020 | 19.15 | 19.15 | 18.51 | 18.81 | 10,434 | -0.34(-1.78%) |
Apr 27, 2020 | 18.17 | 19.49 | 18.01 | 19.15 | 34,090 | +1.25(+6.98%) |
Apr 24, 2020 | 17.90 | 18.37 | 17.77 | 17.90 | 20,100 | -0.09(-0.50%) |
Apr 23, 2020 | 18.79 | 19.30 | 17.87 | 17.99 | 47,137 | -1.18(-6.16%) |
Apr 22, 2020 | 18.09 | 19.17 | 17.99 | 19.17 | 46,598 | +1.15(+6.38%) |
Apr 21, 2020 | 17.33 | 18.20 | 17.21 | 18.02 | 12,434 | +0.20(+1.12%) |
Apr 20, 2020 | 16.90 | 18.19 | 16.90 | 17.82 | 18,472 | +0.32(+1.83%) |
Apr 17, 2020 | 17.00 | 18.25 | 16.80 | 17.50 | 48,400 | +0.78(+4.67%) |
Apr 16, 2020 | 16.91 | 17.20 | 16.14 | 16.72 | 50,309 | -0.28(-1.65%) |
Apr 15, 2020 | 17.35 | 17.41 | 16.84 | 17.00 | 39,594 | -0.40(-2.30%) |
Apr 14, 2020 | 18.00 | 18.29 | 17.40 | 17.40 | 62,488 | +0.15(+0.87%) |
Apr 13, 2020 | 17.61 | 18.10 | 17.03 | 17.25 | 41,318 | -0.78(-4.33%) |
Apr 09, 2020 | 17.46 | 18.47 | 16.68 | 18.03 | 63,000 | +1.09(+6.43%) |
Apr 08, 2020 | 17.26 | 17.26 | 16.49 | 16.94 | 18,571 | -0.01(-0.06%) |
Apr 07, 2020 | 16.36 | 17.49 | 16.24 | 16.95 | 34,999 | +0.87(+5.41%) |
Apr 06, 2020 | 15.51 | 16.22 | 15.50 | 16.08 | 29,423 | +0.92(+6.07%) |
Apr 03, 2020 | 15.08 | 15.65 | 14.47 | 15.16 | 47,600 | -0.07(-0.46%) |
Apr 02, 2020 | 14.86 | 15.33 | 14.55 | 15.23 | 57,973 | +0.38(+2.56%) |
Apr 01, 2020 | 15.15 | 15.15 | 14.42 | 14.85 | 48,130 | -0.93(-5.89%) |
Mar 31, 2020 | 14.99 | 16.31 | 14.99 | 15.78 | 45,671 | +0.70(+4.64%) |
Mar 30, 2020 | 15.73 | 15.73 | 14.74 | 15.08 | 30,875 | -0.72(-4.56%) |
Mar 27, 2020 | 16.26 | 16.28 | 15.55 | 15.80 | 15,900 | -1.16(-6.84%) |
Mar 26, 2020 | 15.18 | 17.72 | 15.18 | 16.96 | 55,021 | +1.88(+12.47%) |
Mar 25, 2020 | 15.14 | 15.37 | 14.98 | 15.08 | 107,787 | -0.16(-1.05%) |
Mar 24, 2020 | 14.78 | 16.29 | 14.78 | 15.24 | 98,709 | +1.22(+8.70%) |
Mar 23, 2020 | 14.97 | 15.40 | 13.79 | 14.02 | 54,924 | -1.60(-10.24%) |
Mar 20, 2020 | 16.00 | 17.14 | 15.38 | 15.62 | 47,000 | -0.78(-4.76%) |
Mar 19, 2020 | 15.34 | 16.96 | 15.34 | 16.40 | 34,456 | +1.14(+7.47%) |
Mar 18, 2020 | 17.02 | 17.77 | 15.02 | 15.26 | 21,297 | -3.24(-17.51%) |
Mar 17, 2020 | 16.25 | 19.10 | 15.47 | 18.50 | 58,726 | +2.10(+12.80%) |
Mar 16, 2020 | 16.67 | 18.39 | 15.70 | 16.40 | 73,875 | -1.36(-7.66%) |
Mar 13, 2020 | 19.79 | 20.01 | 17.35 | 17.76 | 35,600 | -0.65(-3.53%) |
Mar 12, 2020 | 19.48 | 19.48 | 17.80 | 18.41 | 56,730 | -2.15(-10.46%) |
Mar 11, 2020 | 21.50 | 21.50 | 19.20 | 20.56 | 31,097 | -0.98(-4.55%) |
Mar 10, 2020 | 20.25 | 21.93 | 18.54 | 21.54 | 49,433 | +1.78(+9.01%) |
Mar 09, 2020 | 22.00 | 22.00 | 19.75 | 19.76 | 94,173 | -2.31(-10.47%) |
Mar 06, 2020 | 20.50 | 22.54 | 20.50 | 22.07 | 41,900 | +0.85(+4.01%) |
Mar 05, 2020 | 21.28 | 21.46 | 20.03 | 21.22 | 20,721 | -0.25(-1.16%) |
Mar 04, 2020 | 21.85 | 21.85 | 20.91 | 21.47 | 12,673 | +0.37(+1.75%) |
Mar 03, 2020 | 21.25 | 21.91 | 20.10 | 21.10 | 358,225 | +0.08(+0.38%) |
Mar 02, 2020 | 21.94 | 21.98 | 20.23 | 21.02 | 34,474 | -1.05(-4.76%) |
Feb 28, 2020 | 21.50 | 22.13 | 20.00 | 22.07 | 55,600 | +0.03(+0.14%) |
Feb 27, 2020 | 22.26 | 22.39 | 21.93 | 22.04 | 22,147 | -0.58(-2.56%) |
Feb 26, 2020 | 22.39 | 22.84 | 21.92 | 22.62 | 31,283 | +0.32(+1.43%) |
Feb 25, 2020 | 22.28 | 22.65 | 21.95 | 22.30 | 15,737 | +0.16(+0.72%) |
Feb 24, 2020 | 22.73 | 22.73 | 22.02 | 22.14 | 22,730 | -1.21(-5.18%) |
Feb 21, 2020 | 23.52 | 23.53 | 22.72 | 23.35 | 32,500 | -0.10(-0.43%) |
Feb 20, 2020 | 22.24 | 24.01 | 22.24 | 23.45 | 53,515 | +1.15(+5.16%) |
Feb 19, 2020 | 22.31 | 22.45 | 22.17 | 22.30 | 16,477 | +0.18(+0.81%) |
Feb 18, 2020 | 21.33 | 22.45 | 21.12 | 22.12 | 16,496 | +0.75(+3.51%) |
Feb 14, 2020 | 20.10 | 21.59 | 20.10 | 21.37 | 30,200 | +0.93(+4.55%) |
Feb 13, 2020 | 23.79 | 24.13 | 20.23 | 20.44 | 300,749 | -3.18(-13.46%) |
Feb 12, 2020 | 24.40 | 24.62 | 23.62 | 23.62 | 40,764 | -0.78(-3.20%) |
Feb 11, 2020 | 27.85 | 27.87 | 23.89 | 24.40 | 156,272 | -2.82(-10.36%) |
Feb 10, 2020 | 28.00 | 28.43 | 27.11 | 27.22 | 19,120 | -1.27(-4.46%) |
Feb 07, 2020 | 28.68 | 28.81 | 27.63 | 28.49 | 9,200 | +0.05(+0.18%) |
Feb 06, 2020 | 27.70 | 28.79 | 27.24 | 28.44 | 25,043 | +0.87(+3.16%) |
Feb 05, 2020 | 26.86 | 27.79 | 26.86 | 27.57 | 13,309 | +0.99(+3.72%) |
Feb 04, 2020 | 26.46 | 26.80 | 26.05 | 26.58 | 33,372 | -0.17(-0.64%) |
Feb 03, 2020 | 28.21 | 28.21 | 26.25 | 26.75 | 26,953 | -0.01(-0.04%) |
Jan 31, 2020 | 26.47 | 26.98 | 26.35 | 26.76 | 11,000 | +0.11(+0.41%) |
Jan 30, 2020 | 26.35 | 27.12 | 26.07 | 26.65 | 17,535 | +0.06(+0.23%) |
Jan 29, 2020 | 25.45 | 27.02 | 25.45 | 26.59 | 20,524 | +0.69(+2.66%) |
Jan 28, 2020 | 25.26 | 26.00 | 25.18 | 25.90 | 14,440 | +0.90(+3.60%) |
Jan 27, 2020 | 24.62 | 25.35 | 24.62 | 25.00 | 27,625 | -0.05(-0.20%) |
Jan 24, 2020 | 25.24 | 25.24 | 24.42 | 25.05 | 11,400 | -0.09(-0.36%) |
Jan 23, 2020 | 24.75 | 25.39 | 24.52 | 25.14 | 16,001 | +0.36(+1.45%) |
Jan 22, 2020 | 24.92 | 25.10 | 24.68 | 24.78 | 44,281 | -0.22(-0.88%) |
Jan 21, 2020 | 25.21 | 25.21 | 24.10 | 25.00 | 42,791 | -0.24(-0.95%) |
Jan 17, 2020 | 25.78 | 25.89 | 25.08 | 25.24 | 21,400 | -0.23(-0.90%) |
Jan 16, 2020 | 25.72 | 25.75 | 24.95 | 25.47 | 223,686 | +0.25(+0.99%) |
Jan 15, 2020 | 24.30 | 25.65 | 24.28 | 25.22 | 43,296 | +0.90(+3.70%) |
Jan 14, 2020 | 24.54 | 24.68 | 23.83 | 24.32 | 46,494 | -0.54(-2.17%) |
Jan 13, 2020 | 25.00 | 25.47 | 24.85 | 24.86 | 79,205 | -0.26(-1.04%) |
Jan 10, 2020 | 25.82 | 25.85 | 24.90 | 25.12 | 125,400 | -0.54(-2.10%) |
Jan 09, 2020 | 26.63 | 26.69 | 25.60 | 25.66 | 90,424 | -1.03(-3.86%) |
Jan 08, 2020 | 26.63 | 26.69 | 25.95 | 26.69 | 26,703 | +0.12(+0.45%) |
Jan 07, 2020 | 26.66 | 27.07 | 26.14 | 26.57 | 73,594 | -0.10(-0.37%) |
Jan 06, 2020 | 27.49 | 27.49 | 26.59 | 26.67 | 20,740 | -0.68(-2.49%) |
Jan 03, 2020 | 27.27 | 27.74 | 26.82 | 27.35 | 17,400 | -0.20(-0.73%) |
Jan 02, 2020 | 26.77 | 27.66 | 26.64 | 27.55 | 18,173 | +0.51(+1.89%) |
Dec 31, 2019 | 27.88 | 28.11 | 26.61 | 27.04 | 42,700 | -0.61(-2.21%) |
Dec 30, 2019 | 27.50 | 27.93 | 26.86 | 27.65 | 20,560 | -0.80(-2.81%) |
Dec 27, 2019 | 29.00 | 29.00 | 28.00 | 28.45 | 12,600 | -0.74(-2.54%) |
Dec 26, 2019 | 29.06 | 29.39 | 28.58 | 29.19 | 10,574 | +0.44(+1.53%) |
Dec 24, 2019 | 28.38 | 28.75 | 27.74 | 28.75 | 14,300 | +0.10(+0.35%) |
Dec 23, 2019 | 27.00 | 28.65 | 26.50 | 28.65 | 28,532 | +1.65(+6.11%) |
Dec 20, 2019 | 26.95 | 27.40 | 26.51 | 27.00 | 64,000 | +0.27(+1.01%) |
Dec 19, 2019 | 26.71 | 27.17 | 26.43 | 26.73 | 64,890 | +0.32(+1.21%) |
Dec 18, 2019 | 26.15 | 27.07 | 26.15 | 26.41 | 21,487 | +0.05(+0.19%) |
Dec 17, 2019 | 26.01 | 26.46 | 25.57 | 26.36 | 15,561 | +0.35(+1.35%) |
Dec 16, 2019 | 25.06 | 26.24 | 24.74 | 26.01 | 18,542 | +1.30(+5.26%) |
Dec 13, 2019 | 25.91 | 25.91 | 24.65 | 24.71 | 39,000 | -0.94(-3.66%) |
Dec 12, 2019 | 27.00 | 27.38 | 25.65 | 25.65 | 24,998 | -1.34(-4.96%) |
Dec 11, 2019 | 27.82 | 27.86 | 26.74 | 26.99 | 115,830 | -0.41(-1.50%) |
Dec 10, 2019 | 27.50 | 27.93 | 26.22 | 27.40 | 118,521 | -0.30(-1.08%) |
Dec 09, 2019 | 28.10 | 28.10 | 27.56 | 27.70 | 186,360 | -0.36(-1.28%) |
Dec 06, 2019 | 27.93 | 28.29 | 27.63 | 28.06 | 97,300 | +0.37(+1.34%) |
Dec 05, 2019 | 30.16 | 30.16 | 27.03 | 27.69 | 14,432 | -1.87(-6.33%) |
Dec 04, 2019 | 25.96 | 30.14 | 25.96 | 29.56 | 36,808 | +3.25(+12.35%) |
Dec 03, 2019 | 27.93 | 28.89 | 23.71 | 26.31 | 112,435 | -1.47(-5.29%) |
Dec 02, 2019 | 30.28 | 30.35 | 27.77 | 27.78 | 34,796 | -2.79(-9.13%) |
Nov 29, 2019 | 30.05 | 31.13 | 30.05 | 30.57 | 4,500 | +0.44(+1.46%) |
Nov 27, 2019 | 29.75 | 30.21 | 29.75 | 30.13 | 17,600 | +1.36(+4.73%) |
Nov 26, 2019 | 30.00 | 30.08 | 28.77 | 28.77 | 17,108 | -1.18(-3.94%) |
Nov 25, 2019 | 30.05 | 30.74 | 29.70 | 29.95 | 76,843 | -0.55(-1.80%) |
Nov 22, 2019 | 31.62 | 32.20 | 30.40 | 30.50 | 28,400 | -0.50(-1.61%) |
Nov 21, 2019 | 31.64 | 31.80 | 30.98 | 31.00 | 10,409 | -0.19(-0.61%) |
Nov 20, 2019 | 32.22 | 32.22 | 31.19 | 31.19 | 22,579 | -0.95(-2.96%) |
Nov 19, 2019 | 33.39 | 33.86 | 31.56 | 32.14 | 24,797 | -1.64(-4.85%) |
Nov 18, 2019 | 32.50 | 33.84 | 32.10 | 33.78 | 15,696 | +1.77(+5.53%) |
Nov 15, 2019 | 32.40 | 32.53 | 31.14 | 32.01 | 21,300 | -0.88(-2.68%) |
Nov 14, 2019 | 33.52 | 33.52 | 32.24 | 32.89 | 18,759 | -0.22(-0.66%) |
Nov 13, 2019 | 33.99 | 33.99 | 33.05 | 33.11 | 8,518 | -0.80(-2.36%) |
Nov 12, 2019 | 33.87 | 33.91 | 33.57 | 33.91 | 10,194 | +0.54(+1.62%) |
Nov 11, 2019 | 31.58 | 33.79 | 31.58 | 33.37 | 11,243 | -1.57(-4.49%) |
Nov 08, 2019 | 33.98 | 35.00 | 33.50 | 34.94 | 12,600 | +2.09(+6.36%) |
Nov 07, 2019 | 33.24 | 34.99 | 32.85 | 32.85 | 7,436 | -1.29(-3.78%) |
Nov 06, 2019 | 34.29 | 34.35 | 33.50 | 34.14 | 13,525 | -0.26(-0.76%) |
Nov 05, 2019 | 34.51 | 34.90 | 32.89 | 34.40 | 5,890 | +0.24(+0.70%) |
Nov 04, 2019 | 34.14 | 34.78 | 33.13 | 34.16 | 19,004 | -0.22(-0.64%) |
Nov 01, 2019 | 34.24 | 34.50 | 33.71 | 34.38 | 10,600 | -0.01(-0.03%) |
Oct 31, 2019 | 33.75 | 34.50 | 33.59 | 34.39 | 3,871 | +0.20(+0.58%) |
Oct 30, 2019 | 34.50 | 34.50 | 33.76 | 34.19 | 2,116 | -0.12(-0.35%) |
Oct 29, 2019 | 34.98 | 34.98 | 34.00 | 34.31 | 10,882 | -0.19(-0.55%) |
Oct 28, 2019 | 34.30 | 34.96 | 34.30 | 34.50 | 7,397 | +0.34(+1.00%) |
Oct 25, 2019 | 34.28 | 34.59 | 33.13 | 34.16 | 8,900 | -0.05(-0.15%) |
Oct 24, 2019 | 35.00 | 35.00 | 33.79 | 34.21 | 9,501 | -0.79(-2.26%) |
Oct 23, 2019 | 34.42 | 35.48 | 34.42 | 35.00 | 5,041 | -0.11(-0.31%) |
Oct 22, 2019 | 34.68 | 35.38 | 34.68 | 35.11 | 7,561 | +0.61(+1.77%) |
Oct 21, 2019 | 35.05 | 35.05 | 34.31 | 34.50 | 6,124 | -0.31(-0.89%) |
Oct 18, 2019 | 34.17 | 35.33 | 34.17 | 34.81 | 6,400 | +0.31(+0.90%) |
Oct 17, 2019 | 34.05 | 34.73 | 33.58 | 34.50 | 14,249 | +0.62(+1.83%) |
Oct 16, 2019 | 34.07 | 34.07 | 33.71 | 33.88 | 2,749 | -0.12(-0.35%) |
Oct 15, 2019 | 34.84 | 34.97 | 33.60 | 34.00 | 5,946 | -0.81(-2.33%) |
Oct 14, 2019 | 34.81 | 34.81 | 34.81 | 34.81 | 1,021 | +0.39(+1.13%) |
Oct 11, 2019 | 34.11 | 34.93 | 33.51 | 34.42 | 8,100 | -0.06(-0.17%) |
Oct 10, 2019 | 34.40 | 35.41 | 34.03 | 34.48 | 10,195 | -0.16(-0.46%) |
Oct 09, 2019 | 34.22 | 34.98 | 34.22 | 34.64 | 4,000 | +0.35(+1.02%) |
Oct 08, 2019 | 34.00 | 34.63 | 33.17 | 34.29 | 13,466 | +0.54(+1.60%) |
Oct 07, 2019 | 33.63 | 34.00 | 33.11 | 33.75 | 4,782 | +0.34(+1.02%) |
Oct 04, 2019 | 32.01 | 33.83 | 32.01 | 33.41 | 16,000 | +0.76(+2.33%) |
Oct 03, 2019 | 31.55 | 32.76 | 31.55 | 32.65 | 4,847 | +0.39(+1.21%) |
Oct 02, 2019 | 31.51 | 32.73 | 31.51 | 32.26 | 14,532 | +0.40(+1.26%) |