Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.90 | 20.32 | 19.70 | 19.80 | 20,439 | -0.20(-1.00%) |
Jun 29, 2020 | 20.30 | 20.80 | 19.60 | 20.00 | 22,483 | -0.10(-0.50%) |
Jun 26, 2020 | 21.00 | 21.00 | 19.60 | 20.10 | 121,170 | -0.80(-3.83%) |
Jun 25, 2020 | 22.10 | 23.10 | 20.50 | 20.90 | 49,550 | +0.20(+0.97%) |
Jun 24, 2020 | 20.50 | 21.50 | 20.50 | 20.70 | 7,212 | +0.00(+0.00%) |
Jun 23, 2020 | 21.90 | 22.00 | 20.30 | 20.70 | 28,441 | -0.30(-1.43%) |
Jun 22, 2020 | 21.60 | 22.00 | 20.10 | 21.00 | 24,310 | -0.60(-2.78%) |
Jun 19, 2020 | 20.70 | 22.00 | 20.70 | 21.60 | 39,630 | +0.50(+2.37%) |
Jun 18, 2020 | 20.70 | 21.60 | 20.50 | 21.10 | 10,810 | +0.40(+1.93%) |
Jun 17, 2020 | 21.20 | 23.00 | 20.60 | 20.70 | 17,214 | -0.50(-2.36%) |
Jun 16, 2020 | 22.20 | 22.20 | 20.60 | 21.20 | 15,519 | +0.10(+0.47%) |
Jun 15, 2020 | 19.70 | 21.90 | 19.09 | 21.10 | 33,376 | +1.50(+7.65%) |
Jun 12, 2020 | 20.30 | 20.60 | 19.10 | 19.60 | 13,200 | +0.50(+2.62%) |
Jun 11, 2020 | 20.00 | 20.90 | 18.80 | 19.10 | 20,508 | -2.30(-10.75%) |
Jun 10, 2020 | 22.70 | 23.00 | 21.20 | 21.40 | 18,847 | -1.30(-5.73%) |
Jun 09, 2020 | 21.70 | 22.90 | 20.80 | 22.70 | 22,257 | +1.00(+4.61%) |
Jun 08, 2020 | 20.90 | 22.40 | 20.90 | 21.70 | 24,591 | +1.20(+5.85%) |
Jun 05, 2020 | 20.80 | 21.29 | 19.50 | 20.50 | 19,050 | +0.60(+3.02%) |
Jun 04, 2020 | 21.20 | 21.20 | 19.10 | 19.90 | 28,507 | -1.10(-5.24%) |
Jun 03, 2020 | 21.30 | 21.70 | 20.70 | 21.00 | 18,998 | +0.40(+1.94%) |
Jun 02, 2020 | 20.60 | 21.60 | 20.00 | 20.60 | 20,072 | -0.20(-0.96%) |
Jun 01, 2020 | 21.50 | 22.00 | 20.80 | 20.80 | 19,603 | -0.40(-1.89%) |
May 29, 2020 | 22.00 | 22.90 | 20.70 | 21.20 | 30,600 | -0.90(-4.07%) |
May 28, 2020 | 22.60 | 23.40 | 21.85 | 22.10 | 13,625 | -0.50(-2.21%) |
May 27, 2020 | 22.80 | 23.40 | 20.10 | 22.60 | 24,483 | +0.20(+0.89%) |
May 26, 2020 | 23.30 | 24.20 | 20.80 | 22.40 | 42,211 | -0.30(-1.32%) |
May 22, 2020 | 20.60 | 22.89 | 20.30 | 22.70 | 39,920 | +2.10(+10.19%) |
May 21, 2020 | 19.60 | 21.20 | 19.00 | 20.60 | 44,138 | +1.30(+6.74%) |
May 20, 2020 | 18.00 | 20.70 | 17.50 | 19.30 | 75,703 | +1.40(+7.82%) |
May 19, 2020 | 18.00 | 18.40 | 17.30 | 17.90 | 11,202 | -0.30(-1.65%) |
May 18, 2020 | 18.80 | 18.80 | 17.00 | 18.20 | 24,961 | +0.00(+0.00%) |
May 15, 2020 | 17.80 | 18.30 | 17.40 | 18.20 | 10,400 | +0.60(+3.41%) |
May 14, 2020 | 17.30 | 18.90 | 16.70 | 17.60 | 15,122 | -0.10(-0.56%) |
May 13, 2020 | 17.10 | 17.80 | 16.00 | 17.70 | 16,772 | +0.70(+4.12%) |
May 12, 2020 | 18.00 | 18.50 | 16.80 | 17.00 | 26,456 | -0.90(-5.03%) |
May 11, 2020 | 17.70 | 18.50 | 17.60 | 17.90 | 23,561 | +0.10(+0.56%) |
May 08, 2020 | 16.90 | 18.70 | 16.90 | 17.80 | 20,450 | +0.90(+5.33%) |
May 07, 2020 | 18.40 | 18.80 | 16.90 | 16.90 | 28,923 | -0.90(-5.06%) |
May 06, 2020 | 17.30 | 18.10 | 16.70 | 17.80 | 23,638 | +0.90(+5.33%) |
May 05, 2020 | 17.20 | 18.00 | 16.10 | 16.90 | 42,580 | -0.20(-1.17%) |
May 04, 2020 | 17.40 | 17.40 | 16.10 | 17.10 | 11,136 | -0.10(-0.58%) |
May 01, 2020 | 17.60 | 17.81 | 16.15 | 17.20 | 20,910 | -0.40(-2.27%) |
Apr 30, 2020 | 17.30 | 20.00 | 16.50 | 17.60 | 44,040 | +0.30(+1.73%) |
Apr 29, 2020 | 18.00 | 18.60 | 17.20 | 17.30 | 33,286 | -0.60(-3.35%) |
Apr 28, 2020 | 18.00 | 18.50 | 16.90 | 17.90 | 60,348 | -0.20(-1.10%) |
Apr 27, 2020 | 15.70 | 22.20 | 14.70 | 18.10 | 268,031 | +2.70(+17.53%) |
Apr 24, 2020 | 14.90 | 15.70 | 14.50 | 15.40 | 14,200 | +0.40(+2.67%) |
Apr 23, 2020 | 15.30 | 16.20 | 14.40 | 15.00 | 8,894 | -0.40(-2.60%) |
Apr 22, 2020 | 16.80 | 16.80 | 15.10 | 15.40 | 17,702 | -1.30(-7.78%) |
Apr 21, 2020 | 18.00 | 18.60 | 15.70 | 16.70 | 9,817 | -0.60(-3.47%) |
Apr 20, 2020 | 17.30 | 17.90 | 16.00 | 17.30 | 18,126 | +1.50(+9.49%) |
Apr 17, 2020 | 15.60 | 15.90 | 14.70 | 15.80 | 11,130 | +0.40(+2.60%) |
Apr 16, 2020 | 14.80 | 15.80 | 13.90 | 15.40 | 16,797 | +0.60(+4.05%) |
Apr 15, 2020 | 14.20 | 15.70 | 13.30 | 14.80 | 8,008 | +0.20(+1.37%) |
Apr 14, 2020 | 13.50 | 16.70 | 12.40 | 14.60 | 26,915 | +1.30(+9.77%) |
Apr 13, 2020 | 13.50 | 13.96 | 13.00 | 13.30 | 8,214 | -0.50(-3.62%) |
Apr 09, 2020 | 13.90 | 14.25 | 13.09 | 13.80 | 13,940 | -0.10(-0.72%) |
Apr 08, 2020 | 12.20 | 13.90 | 12.00 | 13.90 | 15,502 | +1.90(+15.83%) |
Apr 07, 2020 | 12.80 | 13.90 | 11.70 | 12.00 | 19,701 | -0.30(-2.44%) |
Apr 06, 2020 | 13.00 | 13.10 | 11.60 | 12.30 | 19,861 | +0.30(+2.50%) |
Apr 03, 2020 | 11.90 | 12.25 | 11.80 | 12.00 | 9,180 | +0.10(+0.84%) |
Apr 02, 2020 | 12.00 | 13.60 | 11.70 | 11.90 | 24,889 | -0.20(-1.65%) |
Apr 01, 2020 | 14.60 | 14.60 | 11.70 | 12.10 | 23,089 | -3.00(-19.87%) |
Mar 31, 2020 | 15.00 | 15.80 | 13.40 | 15.10 | 16,234 | +0.00(+0.00%) |
Mar 30, 2020 | 14.60 | 16.20 | 13.70 | 15.10 | 13,442 | -0.60(-3.82%) |
Mar 27, 2020 | 16.80 | 17.50 | 15.00 | 15.70 | 17,080 | -2.00(-11.30%) |
Mar 26, 2020 | 15.90 | 18.00 | 14.30 | 17.70 | 16,620 | +2.00(+12.74%) |
Mar 25, 2020 | 14.90 | 17.00 | 13.70 | 15.70 | 21,189 | +1.20(+8.28%) |
Mar 24, 2020 | 12.20 | 14.60 | 11.70 | 14.50 | 18,473 | +2.60(+21.85%) |
Mar 23, 2020 | 13.20 | 15.00 | 10.50 | 11.90 | 24,984 | -0.80(-6.30%) |
Mar 20, 2020 | 14.00 | 15.00 | 12.10 | 12.70 | 65,210 | -0.80(-5.93%) |
Mar 19, 2020 | 12.20 | 14.90 | 12.00 | 13.50 | 27,818 | +1.60(+13.45%) |
Mar 18, 2020 | 12.70 | 16.20 | 11.55 | 11.90 | 20,749 | -1.40(-10.53%) |
Mar 17, 2020 | 12.40 | 14.80 | 12.10 | 13.30 | 30,943 | +1.60(+13.68%) |
Mar 16, 2020 | 12.30 | 12.30 | 10.50 | 11.70 | 22,144 | +0.00(+0.00%) |
Mar 13, 2020 | 12.20 | 13.10 | 10.50 | 11.70 | 32,190 | +0.60(+5.41%) |
Mar 12, 2020 | 12.10 | 12.20 | 10.60 | 11.10 | 13,644 | -2.20(-16.54%) |
Mar 11, 2020 | 15.10 | 15.56 | 13.00 | 13.30 | 20,761 | -2.80(-17.39%) |
Mar 10, 2020 | 17.40 | 17.60 | 14.80 | 16.10 | 17,742 | -0.40(-2.42%) |
Mar 09, 2020 | 19.00 | 19.00 | 16.00 | 16.50 | 30,646 | -2.30(-12.23%) |
Mar 06, 2020 | 18.90 | 19.30 | 18.30 | 18.80 | 10,010 | -0.20(-1.05%) |
Mar 05, 2020 | 18.70 | 20.00 | 18.70 | 19.00 | 9,798 | -1.00(-5.00%) |
Mar 04, 2020 | 19.90 | 20.10 | 18.50 | 20.00 | 10,674 | +0.60(+3.09%) |
Mar 03, 2020 | 19.50 | 20.00 | 17.80 | 19.40 | 17,019 | +0.10(+0.52%) |
Mar 02, 2020 | 17.50 | 19.80 | 17.50 | 19.30 | 30,770 | +1.80(+10.29%) |
Feb 28, 2020 | 19.70 | 19.90 | 17.50 | 17.50 | 22,720 | -3.00(-14.63%) |
Feb 27, 2020 | 21.50 | 21.80 | 19.80 | 20.50 | 28,678 | -1.60(-7.24%) |
Feb 26, 2020 | 23.50 | 23.50 | 21.30 | 22.10 | 18,596 | -1.70(-7.14%) |
Feb 25, 2020 | 24.80 | 24.80 | 20.00 | 23.80 | 42,560 | -0.50(-2.06%) |
Feb 24, 2020 | 22.50 | 25.50 | 22.50 | 24.30 | 34,270 | +0.60(+2.53%) |
Feb 21, 2020 | 23.30 | 26.80 | 22.80 | 23.70 | 50,140 | +0.70(+3.04%) |
Feb 20, 2020 | 21.10 | 23.50 | 20.65 | 23.00 | 24,395 | +2.50(+12.20%) |
Feb 19, 2020 | 21.90 | 23.10 | 19.50 | 20.50 | 57,601 | -1.70(-7.66%) |
Feb 18, 2020 | 22.00 | 23.00 | 21.65 | 22.20 | 11,505 | +0.20(+0.91%) |
Feb 14, 2020 | 22.70 | 24.22 | 22.00 | 22.00 | 20,770 | -0.50(-2.22%) |
Feb 13, 2020 | 21.60 | 23.35 | 21.10 | 22.50 | 23,857 | +1.10(+5.14%) |
Feb 12, 2020 | 20.80 | 21.70 | 20.30 | 21.40 | 14,477 | +0.90(+4.39%) |
Feb 11, 2020 | 19.60 | 22.20 | 19.10 | 20.50 | 57,621 | +1.00(+5.13%) |
Feb 10, 2020 | 19.00 | 19.70 | 18.40 | 19.50 | 19,990 | +1.05(+5.69%) |
Feb 07, 2020 | 18.00 | 18.70 | 17.80 | 18.45 | 4,640 | +0.25(+1.37%) |
Feb 06, 2020 | 17.90 | 18.40 | 17.50 | 18.20 | 7,944 | +0.30(+1.68%) |
Feb 05, 2020 | 18.60 | 19.00 | 17.70 | 17.90 | 19,196 | -0.80(-4.28%) |
Feb 04, 2020 | 18.00 | 19.30 | 17.70 | 18.70 | 10,821 | +1.10(+6.25%) |
Feb 03, 2020 | 17.70 | 18.90 | 17.25 | 17.60 | 19,649 | -0.50(-2.76%) |
Jan 31, 2020 | 17.80 | 19.00 | 17.30 | 18.10 | 8,890 | +0.00(+0.00%) |
Jan 30, 2020 | 18.40 | 18.75 | 17.30 | 18.10 | 19,030 | -0.10(-0.55%) |
Jan 29, 2020 | 18.70 | 19.30 | 17.90 | 18.20 | 16,731 | -0.90(-4.71%) |
Jan 28, 2020 | 18.10 | 19.30 | 17.60 | 19.10 | 20,036 | +1.30(+7.30%) |
Jan 27, 2020 | 18.40 | 19.20 | 17.60 | 17.80 | 13,191 | -1.10(-5.82%) |
Jan 24, 2020 | 19.20 | 19.78 | 18.00 | 18.90 | 19,060 | -0.80(-4.06%) |
Jan 23, 2020 | 20.00 | 20.20 | 18.20 | 19.70 | 30,132 | -0.30(-1.50%) |
Jan 22, 2020 | 19.60 | 20.20 | 18.70 | 20.00 | 43,640 | +0.50(+2.56%) |
Jan 21, 2020 | 18.00 | 20.10 | 17.50 | 19.50 | 22,415 | +1.40(+7.73%) |
Jan 17, 2020 | 18.60 | 19.80 | 17.70 | 18.10 | 21,120 | -0.20(-1.09%) |
Jan 16, 2020 | 17.60 | 18.60 | 17.00 | 18.30 | 29,431 | +1.30(+7.65%) |
Jan 15, 2020 | 16.80 | 17.50 | 16.70 | 17.00 | 10,414 | +0.00(+0.00%) |
Jan 14, 2020 | 16.30 | 17.90 | 16.00 | 17.00 | 45,929 | +0.90(+5.59%) |
Jan 13, 2020 | 18.50 | 18.70 | 15.60 | 16.10 | 31,893 | -0.70(-4.17%) |
Jan 10, 2020 | 15.50 | 16.80 | 14.10 | 16.80 | 51,930 | +1.10(+7.01%) |
Jan 09, 2020 | 16.80 | 16.80 | 15.40 | 15.70 | 30,690 | -0.60(-3.68%) |
Jan 08, 2020 | 15.20 | 16.80 | 14.47 | 16.30 | 29,110 | +1.10(+7.24%) |
Jan 07, 2020 | 15.80 | 16.04 | 14.50 | 15.20 | 24,768 | -0.80(-5.00%) |
Jan 06, 2020 | 16.30 | 17.00 | 15.80 | 16.00 | 13,760 | -0.20(-1.23%) |
Jan 03, 2020 | 17.00 | 17.97 | 15.90 | 16.20 | 31,870 | -0.70(-4.14%) |
Jan 02, 2020 | 17.40 | 18.80 | 16.10 | 16.90 | 16,335 | -0.30(-1.74%) |
Dec 31, 2019 | 16.70 | 17.90 | 16.00 | 17.20 | 49,470 | +0.50(+2.99%) |
Dec 30, 2019 | 16.20 | 17.90 | 15.90 | 16.70 | 42,128 | +0.60(+3.73%) |
Dec 27, 2019 | 15.00 | 16.60 | 15.00 | 16.10 | 75,940 | +0.80(+5.23%) |
Dec 26, 2019 | 13.80 | 16.70 | 13.70 | 15.30 | 83,422 | +1.50(+10.87%) |
Dec 24, 2019 | 13.50 | 14.00 | 13.10 | 13.80 | 11,600 | +0.30(+2.22%) |
Dec 23, 2019 | 14.00 | 14.00 | 12.55 | 13.50 | 58,637 | -0.40(-2.88%) |
Dec 20, 2019 | 12.70 | 13.90 | 12.40 | 13.90 | 38,410 | +1.20(+9.45%) |
Dec 19, 2019 | 12.40 | 12.90 | 12.20 | 12.70 | 14,545 | +0.40(+3.25%) |
Dec 18, 2019 | 12.40 | 12.90 | 12.10 | 12.30 | 13,770 | -0.10(-0.81%) |
Dec 17, 2019 | 12.80 | 12.80 | 12.25 | 12.40 | 9,454 | -0.40(-3.13%) |
Dec 16, 2019 | 12.80 | 13.00 | 12.00 | 12.80 | 22,068 | +0.10(+0.79%) |
Dec 13, 2019 | 12.70 | 12.90 | 12.20 | 12.70 | 11,320 | +0.00(+0.00%) |
Dec 12, 2019 | 11.70 | 13.00 | 11.60 | 12.70 | 22,241 | +0.90(+7.63%) |
Dec 11, 2019 | 12.30 | 12.50 | 11.30 | 11.80 | 28,462 | -0.40(-3.28%) |
Dec 10, 2019 | 13.00 | 13.00 | 11.20 | 12.20 | 48,942 | -0.30(-2.40%) |
Dec 09, 2019 | 12.60 | 13.20 | 12.50 | 12.50 | 13,719 | -0.10(-0.79%) |
Dec 06, 2019 | 12.30 | 12.70 | 12.20 | 12.60 | 14,960 | +0.50(+4.13%) |
Dec 05, 2019 | 12.60 | 13.20 | 12.00 | 12.10 | 10,609 | -0.50(-3.97%) |
Dec 04, 2019 | 12.00 | 12.90 | 11.93 | 12.60 | 22,360 | +0.60(+5.00%) |
Dec 03, 2019 | 12.40 | 12.80 | 11.50 | 12.00 | 37,026 | +0.20(+1.69%) |
Dec 02, 2019 | 13.50 | 13.70 | 11.74 | 11.80 | 32,863 | -1.40(-10.61%) |
Nov 29, 2019 | 13.30 | 13.90 | 13.20 | 13.20 | 43,210 | -0.50(-3.65%) |
Nov 27, 2019 | 13.60 | 14.00 | 13.50 | 13.70 | 31,050 | +0.00(+0.00%) |
Nov 26, 2019 | 14.00 | 14.00 | 13.55 | 13.70 | 33,148 | -0.10(-0.72%) |
Nov 25, 2019 | 13.80 | 14.30 | 13.50 | 13.80 | 61,829 | -0.20(-1.43%) |
Nov 22, 2019 | 13.90 | 14.30 | 13.50 | 14.00 | 29,460 | +0.40(+2.94%) |
Nov 21, 2019 | 13.40 | 14.20 | 12.99 | 13.60 | 65,177 | +0.60(+4.62%) |
Nov 20, 2019 | 13.00 | 13.30 | 12.55 | 13.00 | 172,063 | -2.30(-15.03%) |
Nov 19, 2019 | 16.70 | 17.90 | 15.20 | 15.30 | 15,252 | -0.90(-5.56%) |
Nov 18, 2019 | 18.10 | 18.29 | 15.00 | 16.20 | 6,387 | -1.70(-9.50%) |
Nov 15, 2019 | 17.90 | 18.20 | 17.30 | 17.90 | 2,210 | +0.40(+2.29%) |
Nov 14, 2019 | 17.30 | 17.77 | 17.20 | 17.50 | 2,177 | +0.10(+0.57%) |
Nov 13, 2019 | 17.80 | 18.10 | 17.30 | 17.40 | 3,308 | -0.70(-3.87%) |
Nov 12, 2019 | 18.20 | 18.80 | 17.80 | 18.10 | 1,572 | -0.10(-0.55%) |
Nov 11, 2019 | 18.30 | 19.00 | 17.70 | 18.20 | 4,625 | +0.40(+2.25%) |
Nov 08, 2019 | 19.00 | 19.80 | 17.50 | 17.80 | 6,550 | -1.20(-6.32%) |
Nov 07, 2019 | 19.50 | 19.70 | 18.60 | 19.00 | 6,561 | +0.10(+0.53%) |
Nov 06, 2019 | 19.20 | 19.50 | 18.00 | 18.90 | 4,337 | -0.20(-1.05%) |
Nov 05, 2019 | 19.70 | 19.90 | 18.80 | 19.10 | 3,071 | -0.50(-2.55%) |
Nov 04, 2019 | 20.60 | 20.60 | 19.50 | 19.60 | 7,937 | -0.80(-3.92%) |
Nov 01, 2019 | 19.80 | 21.00 | 19.80 | 20.40 | 4,870 | +0.90(+4.62%) |
Oct 31, 2019 | 19.90 | 20.00 | 19.50 | 19.50 | 1,633 | -0.70(-3.47%) |
Oct 30, 2019 | 19.60 | 20.20 | 18.60 | 20.20 | 2,797 | +0.40(+2.02%) |
Oct 29, 2019 | 17.90 | 20.30 | 17.90 | 19.80 | 6,765 | +1.70(+9.39%) |
Oct 28, 2019 | 18.10 | 18.40 | 17.20 | 18.10 | 2,515 | +0.90(+5.23%) |
Oct 25, 2019 | 18.80 | 20.40 | 17.00 | 17.20 | 8,050 | -1.50(-8.02%) |
Oct 24, 2019 | 19.70 | 19.90 | 18.40 | 18.70 | 3,780 | -0.60(-3.11%) |
Oct 23, 2019 | 20.10 | 20.60 | 19.20 | 19.30 | 3,318 | -0.50(-2.53%) |
Oct 22, 2019 | 19.90 | 20.10 | 19.50 | 19.80 | 1,433 | -0.20(-1.00%) |
Oct 21, 2019 | 19.30 | 20.42 | 18.70 | 20.00 | 2,152 | +1.10(+5.82%) |
Oct 18, 2019 | 19.90 | 20.20 | 18.30 | 18.90 | 6,730 | -1.50(-7.35%) |
Oct 17, 2019 | 20.30 | 21.90 | 18.91 | 20.40 | 3,460 | +0.00(+0.00%) |
Oct 16, 2019 | 20.50 | 21.06 | 20.20 | 20.40 | 1,174 | -0.70(-3.32%) |
Oct 15, 2019 | 20.30 | 22.30 | 20.07 | 21.10 | 3,666 | +0.80(+3.94%) |
Oct 14, 2019 | 19.40 | 20.80 | 19.40 | 20.30 | 963 | +0.50(+2.53%) |
Oct 11, 2019 | 19.40 | 20.90 | 19.20 | 19.80 | 2,640 | +0.90(+4.76%) |
Oct 10, 2019 | 19.50 | 19.90 | 18.50 | 18.90 | 3,178 | -0.40(-2.07%) |
Oct 09, 2019 | 20.00 | 20.10 | 18.50 | 19.30 | 4,554 | -1.10(-5.39%) |
Oct 08, 2019 | 20.00 | 20.70 | 19.10 | 20.40 | 4,752 | -0.20(-0.97%) |
Oct 07, 2019 | 20.90 | 22.20 | 20.10 | 20.60 | 4,881 | -0.90(-4.19%) |
Oct 04, 2019 | 21.10 | 22.00 | 20.50 | 21.50 | 5,350 | +0.30(+1.42%) |
Oct 03, 2019 | 21.50 | 21.95 | 20.39 | 21.20 | 6,342 | -1.00(-4.50%) |
Oct 02, 2019 | 23.70 | 24.65 | 21.90 | 22.20 | 7,211 | -1.70(-7.11%) |
Oct 01, 2019 | 24.90 | 25.70 | 23.70 | 23.90 | 15,971 | -1.00(-4.02%) |
Sep 30, 2019 | 25.40 | 26.10 | 24.30 | 24.90 | 10,338 | -0.10(-0.40%) |
Sep 27, 2019 | 24.90 | 25.70 | 23.50 | 25.00 | 15,500 | +0.35(+1.42%) |
Sep 26, 2019 | 23.60 | 25.50 | 22.95 | 24.65 | 13,785 | +0.85(+3.57%) |
Sep 25, 2019 | 23.70 | 24.80 | 23.10 | 23.80 | 6,417 | +0.40(+1.71%) |
Sep 24, 2019 | 24.50 | 25.70 | 23.40 | 23.40 | 13,101 | -0.10(-0.43%) |
Sep 23, 2019 | 22.40 | 25.40 | 22.40 | 23.50 | 10,481 | +2.00(+9.30%) |
Sep 20, 2019 | 21.80 | 23.10 | 21.50 | 21.50 | 21,590 | -0.40(-1.83%) |
Sep 19, 2019 | 24.10 | 25.10 | 21.80 | 21.90 | 8,875 | -1.70(-7.20%) |
Sep 18, 2019 | 25.10 | 25.55 | 23.00 | 23.60 | 10,739 | -1.40(-5.60%) |
Sep 17, 2019 | 26.20 | 27.18 | 25.00 | 25.00 | 4,248 | -1.20(-4.58%) |
Sep 16, 2019 | 28.40 | 31.00 | 26.20 | 26.20 | 4,222 | -2.20(-7.75%) |
Sep 13, 2019 | 28.40 | 29.70 | 28.00 | 28.40 | 3,530 | +0.40(+1.43%) |
Sep 12, 2019 | 30.90 | 31.50 | 27.10 | 28.00 | 6,341 | -2.60(-8.50%) |
Sep 11, 2019 | 27.80 | 30.90 | 26.13 | 30.60 | 3,933 | +3.10(+11.27%) |
Sep 10, 2019 | 27.57 | 28.35 | 26.20 | 27.50 | 5,846 | +0.40(+1.48%) |
Sep 09, 2019 | 27.90 | 29.20 | 26.70 | 27.10 | 1,969 | +0.10(+0.37%) |
Sep 06, 2019 | 30.90 | 33.10 | 25.70 | 27.00 | 6,600 | -3.70(-12.05%) |
Sep 05, 2019 | 30.70 | 31.60 | 29.60 | 30.70 | 3,060 | +0.60(+1.99%) |
Sep 04, 2019 | 30.80 | 31.60 | 29.90 | 30.10 | 1,522 | -0.20(-0.66%) |
Sep 03, 2019 | 30.80 | 32.15 | 29.30 | 30.30 | 6,944 | -1.00(-3.19%) |
Aug 30, 2019 | 32.00 | 33.40 | 29.20 | 31.30 | 7,120 | -0.40(-1.26%) |
Aug 29, 2019 | 29.70 | 32.60 | 28.30 | 31.70 | 8,972 | +2.60(+8.93%) |
Aug 28, 2019 | 26.33 | 32.60 | 26.33 | 29.10 | 5,982 | +1.80(+6.59%) |
Aug 27, 2019 | 28.80 | 33.40 | 26.40 | 27.30 | 4,061 | -1.20(-4.21%) |
Aug 26, 2019 | 30.30 | 31.50 | 28.10 | 28.50 | 2,823 | -1.30(-4.36%) |
Aug 23, 2019 | 30.50 | 30.50 | 27.40 | 29.80 | 6,150 | -0.20(-0.67%) |
Aug 22, 2019 | 30.30 | 33.30 | 30.00 | 30.00 | 5,435 | +0.00(+0.00%) |
Aug 21, 2019 | 28.50 | 32.20 | 26.80 | 30.00 | 11,575 | +1.90(+6.76%) |
Aug 20, 2019 | 27.90 | 28.50 | 26.80 | 28.10 | 2,566 | +0.00(+0.00%) |
Aug 19, 2019 | 27.50 | 29.40 | 27.10 | 28.10 | 3,088 | +0.60(+2.18%) |
Aug 16, 2019 | 27.30 | 27.50 | 26.40 | 27.50 | 2,430 | +0.30(+1.10%) |
Aug 15, 2019 | 24.70 | 28.00 | 22.60 | 27.20 | 4,356 | +2.40(+9.68%) |
Aug 14, 2019 | 26.40 | 28.30 | 24.10 | 24.80 | 6,402 | -2.10(-7.81%) |
Aug 13, 2019 | 24.40 | 27.00 | 21.40 | 26.90 | 1,767 | +1.80(+7.17%) |
Aug 12, 2019 | 24.40 | 25.23 | 21.50 | 25.10 | 2,748 | +0.50(+2.03%) |
Aug 09, 2019 | 24.90 | 25.90 | 24.50 | 24.60 | 3,450 | -0.30(-1.20%) |
Aug 08, 2019 | 23.00 | 25.70 | 23.00 | 24.90 | 3,749 | +2.20(+9.69%) |
Aug 07, 2019 | 23.20 | 24.21 | 21.80 | 22.70 | 2,127 | -0.80(-3.40%) |
Aug 06, 2019 | 22.70 | 24.30 | 21.30 | 23.50 | 2,511 | +0.80(+3.52%) |
Aug 05, 2019 | 23.70 | 24.80 | 21.00 | 22.70 | 3,736 | -1.40(-5.81%) |
Aug 02, 2019 | 24.60 | 24.70 | 22.80 | 24.10 | 2,060 | +1.20(+5.24%) |
Aug 01, 2019 | 26.10 | 26.80 | 22.50 | 22.90 | 7,994 | -3.40(-12.93%) |
Jul 31, 2019 | 27.40 | 28.90 | 25.90 | 26.30 | 3,777 | -1.20(-4.36%) |
Jul 30, 2019 | 26.00 | 28.40 | 25.80 | 27.50 | 4,951 | +1.30(+4.96%) |
Jul 29, 2019 | 25.20 | 27.11 | 25.20 | 26.20 | 3,854 | -0.10(-0.38%) |
Jul 26, 2019 | 26.00 | 29.80 | 25.00 | 26.30 | 10,700 | +0.30(+1.15%) |
Jul 25, 2019 | 26.80 | 26.80 | 25.70 | 26.00 | 3,349 | -1.10(-4.06%) |
Jul 24, 2019 | 28.10 | 28.11 | 26.30 | 27.10 | 3,522 | -1.10(-3.90%) |
Jul 23, 2019 | 28.10 | 29.10 | 26.00 | 28.20 | 6,366 | +0.40(+1.44%) |
Jul 22, 2019 | 28.50 | 28.50 | 26.70 | 27.80 | 2,424 | -0.90(-3.14%) |
Jul 19, 2019 | 27.70 | 29.20 | 27.56 | 28.70 | 2,490 | +0.40(+1.41%) |
Jul 18, 2019 | 29.60 | 31.00 | 27.46 | 28.30 | 4,810 | -2.00(-6.60%) |
Jul 17, 2019 | 28.20 | 31.30 | 26.90 | 30.30 | 9,771 | +1.80(+6.32%) |
Jul 16, 2019 | 27.20 | 29.70 | 26.80 | 28.50 | 6,937 | +1.50(+5.56%) |
Jul 15, 2019 | 28.60 | 29.80 | 26.50 | 27.00 | 8,457 | -2.00(-6.90%) |
Jul 12, 2019 | 31.10 | 31.10 | 28.60 | 29.00 | 7,930 | -2.10(-6.75%) |
Jul 11, 2019 | 30.80 | 32.00 | 30.30 | 31.10 | 13,041 | +0.90(+2.98%) |
Jul 10, 2019 | 30.80 | 31.50 | 30.10 | 30.20 | 5,662 | -0.60(-1.95%) |
Jul 09, 2019 | 31.00 | 34.20 | 28.00 | 30.80 | 13,870 | -0.30(-0.96%) |
Jul 08, 2019 | 32.30 | 33.10 | 30.20 | 31.10 | 4,190 | -1.50(-4.60%) |
Jul 05, 2019 | 33.20 | 33.20 | 30.00 | 32.60 | 8,350 | -1.00(-2.98%) |
Jul 03, 2019 | 33.70 | 34.10 | 32.30 | 33.60 | 6,120 | +0.30(+0.90%) |
Jul 02, 2019 | 32.40 | 34.70 | 32.40 | 33.30 | 30,372 | +0.90(+2.78%) |