Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.50 | 32.19 | 31.15 | 31.72 | 33,310 | -1.08(-3.30%) |
Aug 28, 2020 | 31.85 | 36.75 | 30.80 | 32.80 | 116,594 | +1.30(+4.13%) |
Aug 27, 2020 | 31.85 | 32.20 | 30.98 | 31.50 | 28,069 | -0.35(-1.10%) |
Aug 26, 2020 | 31.15 | 32.90 | 31.15 | 31.85 | 22,351 | +0.10(+0.32%) |
Aug 25, 2020 | 31.50 | 32.20 | 30.80 | 31.75 | 22,312 | -0.41(-1.27%) |
Aug 24, 2020 | 33.25 | 33.25 | 30.46 | 32.16 | 61,900 | -1.55(-4.59%) |
Aug 21, 2020 | 33.68 | 34.83 | 33.25 | 33.70 | 38,011 | -0.95(-2.73%) |
Aug 20, 2020 | 36.40 | 36.40 | 33.60 | 34.65 | 80,186 | -2.80(-7.48%) |
Aug 19, 2020 | 35.70 | 38.15 | 35.35 | 37.45 | 135,027 | +0.35(+0.94%) |
Aug 18, 2020 | 44.10 | 50.05 | 36.05 | 37.10 | 1,673,385 | +3.50(+10.42%) |
Aug 17, 2020 | 35.35 | 35.35 | 33.25 | 33.60 | 26,359 | -0.53(-1.55%) |
Aug 14, 2020 | 34.26 | 35.00 | 32.73 | 34.13 | 36,705 | -1.22(-3.46%) |
Aug 13, 2020 | 33.25 | 36.40 | 32.55 | 35.35 | 44,310 | +1.75(+5.21%) |
Aug 12, 2020 | 35.35 | 36.40 | 32.20 | 33.60 | 92,775 | -2.45(-6.80%) |
Aug 11, 2020 | 38.15 | 38.85 | 35.00 | 36.05 | 112,350 | -2.80(-7.21%) |
Aug 10, 2020 | 39.20 | 40.25 | 38.50 | 38.85 | 57,757 | -1.05(-2.63%) |
Aug 07, 2020 | 38.50 | 40.95 | 37.80 | 39.90 | 124,260 | -6.65(-14.29%) |
Aug 06, 2020 | 47.60 | 47.95 | 43.75 | 46.55 | 123,964 | -1.05(-2.21%) |
Aug 05, 2020 | 51.80 | 51.80 | 44.80 | 47.60 | 85,431 | -2.10(-4.23%) |
Aug 04, 2020 | 46.90 | 50.40 | 46.55 | 49.70 | 97,757 | +3.50(+7.58%) |
Aug 03, 2020 | 44.45 | 46.90 | 43.40 | 46.20 | 93,508 | +3.15(+7.32%) |
Jul 31, 2020 | 42.00 | 44.80 | 39.20 | 43.05 | 114,648 | +2.10(+5.13%) |
Jul 30, 2020 | 38.85 | 41.65 | 37.80 | 40.95 | 58,904 | +1.40(+3.54%) |
Jul 29, 2020 | 38.50 | 42.35 | 37.80 | 39.55 | 100,645 | +0.35(+0.89%) |
Jul 28, 2020 | 40.25 | 40.25 | 38.50 | 39.20 | 57,724 | -1.05(-2.61%) |
Jul 27, 2020 | 41.65 | 42.00 | 40.25 | 40.25 | 34,931 | -1.40(-3.36%) |
Jul 24, 2020 | 42.35 | 42.35 | 39.90 | 41.65 | 61,811 | -1.40(-3.25%) |
Jul 23, 2020 | 44.45 | 45.15 | 42.00 | 43.05 | 104,536 | -1.40(-3.15%) |
Jul 22, 2020 | 44.45 | 46.90 | 40.95 | 44.45 | 259,663 | +1.05(+2.42%) |
Jul 21, 2020 | 50.40 | 50.75 | 43.40 | 43.40 | 319,585 | -12.95(-22.98%) |
Jul 20, 2020 | 50.40 | 57.40 | 48.65 | 56.35 | 172,629 | +4.55(+8.78%) |
Jul 17, 2020 | 53.55 | 56.00 | 49.00 | 51.80 | 160,654 | -1.05(-1.99%) |
Jul 16, 2020 | 43.75 | 54.95 | 43.40 | 52.85 | 352,899 | +7.70(+17.05%) |
Jul 15, 2020 | 45.85 | 47.60 | 43.75 | 45.15 | 104,120 | -1.05(-2.27%) |
Jul 14, 2020 | 47.95 | 48.30 | 42.70 | 46.20 | 183,434 | -2.80(-5.71%) |
Jul 13, 2020 | 53.90 | 67.90 | 44.45 | 49.00 | 2,338,748 | +9.45(+23.89%) |
Jul 10, 2020 | 39.90 | 41.65 | 39.20 | 39.55 | 53,142 | -0.70(-1.74%) |
Jul 09, 2020 | 41.30 | 41.65 | 38.85 | 40.25 | 58,494 | -0.70(-1.71%) |
Jul 08, 2020 | 39.90 | 45.85 | 38.50 | 40.95 | 276,709 | +0.70(+1.74%) |
Jul 07, 2020 | 38.15 | 40.95 | 37.45 | 40.25 | 102,514 | +1.05(+2.68%) |
Jul 06, 2020 | 39.55 | 40.25 | 38.15 | 39.20 | 67,657 | +1.40(+3.70%) |
Jul 02, 2020 | 38.15 | 38.85 | 36.58 | 37.80 | 120,385 | -2.10(-5.26%) |
Jul 01, 2020 | 38.50 | 41.30 | 38.50 | 39.90 | 115,668 | -0.35(-0.87%) |
Jun 30, 2020 | 39.55 | 46.55 | 37.10 | 40.25 | 362,933 | -0.35(-0.86%) |
Jun 29, 2020 | 41.65 | 42.70 | 38.50 | 40.60 | 136,229 | +2.27(+5.94%) |
Jun 26, 2020 | 38.50 | 42.70 | 36.75 | 38.33 | 184,911 | +1.23(+3.30%) |
Jun 25, 2020 | 41.65 | 42.00 | 35.70 | 37.10 | 207,277 | -5.95(-13.82%) |
Jun 24, 2020 | 35.00 | 43.75 | 34.30 | 43.05 | 358,984 | +7.00(+19.42%) |
Jun 23, 2020 | 32.90 | 37.10 | 32.20 | 36.05 | 199,848 | +2.45(+7.29%) |
Jun 22, 2020 | 32.90 | 35.70 | 32.20 | 33.60 | 115,004 | +1.05(+3.23%) |
Jun 19, 2020 | 31.50 | 34.65 | 31.11 | 32.55 | 199,225 | -2.80(-7.92%) |
Jun 18, 2020 | 31.15 | 36.40 | 28.35 | 35.35 | 444,932 | +4.90(+16.09%) |
Jun 17, 2020 | 30.45 | 31.85 | 30.10 | 30.45 | 45,622 | -0.70(-2.25%) |
Jun 16, 2020 | 31.85 | 32.55 | 30.34 | 31.15 | 63,900 | -0.32(-1.02%) |
Jun 15, 2020 | 29.66 | 32.20 | 29.57 | 31.47 | 58,711 | +0.98(+3.23%) |
Jun 12, 2020 | 30.45 | 31.15 | 28.82 | 30.49 | 51,934 | +0.39(+1.29%) |
Jun 11, 2020 | 30.10 | 32.55 | 29.40 | 30.10 | 110,222 | -2.10(-6.52%) |
Jun 10, 2020 | 34.30 | 35.35 | 30.80 | 32.20 | 246,889 | +1.05(+3.37%) |
Jun 09, 2020 | 32.20 | 32.20 | 30.45 | 31.15 | 109,361 | -0.16(-0.53%) |
Jun 08, 2020 | 29.40 | 33.32 | 29.04 | 31.31 | 100,603 | +1.77(+6.01%) |
Jun 05, 2020 | 29.40 | 30.07 | 28.56 | 29.54 | 38,097 | +0.70(+2.41%) |
Jun 04, 2020 | 28.88 | 29.75 | 28.35 | 28.84 | 21,977 | -0.50(-1.71%) |
Jun 03, 2020 | 29.40 | 29.79 | 28.88 | 29.34 | 21,137 | -0.76(-2.51%) |
Jun 02, 2020 | 29.40 | 30.10 | 29.05 | 30.10 | 10,284 | +0.02(+0.08%) |
Jun 01, 2020 | 29.40 | 30.08 | 28.89 | 30.08 | 15,614 | +0.50(+1.69%) |
May 29, 2020 | 30.10 | 30.45 | 28.97 | 29.57 | 26,857 | -1.23(-3.98%) |
May 28, 2020 | 31.15 | 31.15 | 30.45 | 30.80 | 18,386 | -0.35(-1.12%) |
May 27, 2020 | 31.85 | 31.85 | 30.08 | 31.15 | 38,250 | +0.00(+0.00%) |
May 26, 2020 | 30.45 | 31.15 | 30.10 | 31.15 | 37,241 | +1.08(+3.61%) |
May 22, 2020 | 29.82 | 30.08 | 29.42 | 30.07 | 18,348 | -0.04(-0.12%) |
May 21, 2020 | 30.10 | 30.10 | 29.05 | 30.10 | 19,360 | +0.00(+0.00%) |
May 20, 2020 | 29.75 | 30.45 | 29.40 | 30.10 | 30,000 | -0.35(-1.15%) |
May 19, 2020 | 30.45 | 30.80 | 28.70 | 30.45 | 43,127 | +0.70(+2.35%) |
May 18, 2020 | 29.75 | 31.15 | 29.75 | 29.75 | 85,965 | -1.40(-4.49%) |
May 15, 2020 | 32.55 | 33.15 | 29.75 | 31.15 | 98,020 | -2.10(-6.32%) |
May 14, 2020 | 36.75 | 37.45 | 32.55 | 33.25 | 351,200 | +0.00(+0.00%) |
May 13, 2020 | 34.30 | 34.30 | 32.29 | 33.25 | 69,581 | -1.54(-4.44%) |
May 12, 2020 | 32.90 | 36.40 | 32.90 | 34.79 | 52,998 | -0.56(-1.57%) |
May 11, 2020 | 34.65 | 35.35 | 32.20 | 35.35 | 38,271 | -0.35(-0.98%) |
May 08, 2020 | 33.60 | 35.70 | 31.85 | 35.70 | 57,605 | -2.10(-5.56%) |
May 07, 2020 | 39.55 | 39.90 | 35.35 | 37.80 | 101,785 | -1.40(-3.57%) |
May 06, 2020 | 36.05 | 42.00 | 35.35 | 39.20 | 190,195 | +5.18(+15.23%) |
May 05, 2020 | 36.75 | 36.75 | 33.36 | 34.02 | 52,682 | -2.03(-5.63%) |
May 04, 2020 | 33.60 | 36.75 | 33.25 | 36.05 | 74,180 | +3.02(+9.14%) |
May 01, 2020 | 32.55 | 34.57 | 32.20 | 33.03 | 45,014 | +0.83(+2.58%) |
Apr 30, 2020 | 31.85 | 32.55 | 31.15 | 32.20 | 15,643 | -0.60(-1.82%) |
Apr 29, 2020 | 32.95 | 33.25 | 31.89 | 32.80 | 35,636 | -0.45(-1.36%) |
Apr 28, 2020 | 32.90 | 33.95 | 31.15 | 33.25 | 35,410 | -0.35(-1.04%) |
Apr 27, 2020 | 33.25 | 33.95 | 31.15 | 33.60 | 78,979 | +2.12(+6.73%) |
Apr 24, 2020 | 32.02 | 32.02 | 29.60 | 31.48 | 51,882 | -0.02(-0.06%) |
Apr 23, 2020 | 35.00 | 36.75 | 31.15 | 31.50 | 98,808 | -3.50(-10.00%) |
Apr 22, 2020 | 35.00 | 38.50 | 34.65 | 35.00 | 97,418 | +0.84(+2.46%) |
Apr 21, 2020 | 41.65 | 41.65 | 33.60 | 34.16 | 264,376 | -10.99(-24.34%) |
Apr 20, 2020 | 59.50 | 64.75 | 43.05 | 45.15 | 1,754,389 | +18.55(+69.74%) |
Apr 17, 2020 | 26.76 | 26.95 | 25.66 | 26.60 | 19,674 | -0.99(-3.59%) |
Apr 16, 2020 | 28.70 | 31.46 | 26.25 | 27.59 | 56,781 | +0.29(+1.06%) |
Apr 15, 2020 | 23.80 | 29.75 | 22.75 | 27.30 | 103,780 | +2.45(+9.86%) |
Apr 14, 2020 | 24.85 | 25.90 | 22.75 | 24.85 | 36,001 | -1.11(-4.29%) |
Apr 13, 2020 | 25.95 | 26.25 | 24.85 | 25.96 | 17,552 | -0.36(-1.37%) |
Apr 09, 2020 | 26.60 | 27.47 | 24.95 | 26.32 | 30,762 | -1.33(-4.81%) |
Apr 08, 2020 | 28.70 | 29.40 | 26.31 | 27.65 | 73,004 | +1.28(+4.84%) |
Apr 07, 2020 | 27.65 | 27.65 | 25.38 | 26.38 | 29,063 | -1.97(-6.96%) |
Apr 06, 2020 | 29.40 | 30.45 | 26.60 | 28.35 | 52,480 | +0.00(+0.00%) |
Apr 03, 2020 | 28.51 | 30.07 | 26.14 | 28.35 | 90,462 | +1.05(+3.85%) |
Apr 02, 2020 | 29.75 | 31.50 | 25.20 | 27.30 | 172,745 | -2.80(-9.30%) |
Apr 01, 2020 | 19.60 | 34.96 | 18.84 | 30.10 | 524,236 | +9.11(+43.41%) |
Mar 31, 2020 | 22.70 | 23.80 | 19.25 | 20.99 | 55,767 | -3.86(-15.54%) |
Mar 30, 2020 | 28.00 | 28.35 | 24.50 | 24.85 | 52,218 | -1.75(-6.58%) |
Mar 27, 2020 | 28.00 | 28.70 | 25.24 | 26.60 | 84,954 | -3.85(-12.64%) |
Mar 26, 2020 | 30.10 | 33.25 | 28.00 | 30.45 | 142,039 | -0.35(-1.14%) |
Mar 25, 2020 | 33.25 | 37.45 | 26.60 | 30.80 | 178,899 | +2.28(+7.98%) |
Mar 24, 2020 | 30.80 | 31.84 | 26.29 | 28.52 | 68,928 | -3.33(-10.44%) |
Mar 23, 2020 | 30.45 | 33.95 | 26.25 | 31.85 | 186,422 | +2.44(+8.31%) |
Mar 20, 2020 | 40.60 | 40.95 | 28.35 | 29.41 | 621,251 | -28.34(-49.08%) |
Mar 19, 2020 | 10.85 | 55.30 | 10.50 | 57.75 | 1,522,065 | +47.13(+443.84%) |
Mar 18, 2020 | 10.57 | 11.03 | 10.05 | 10.62 | 6,658 | -0.14(-1.30%) |
Mar 17, 2020 | 10.15 | 10.76 | 9.485 | 10.76 | 3,680 | +0.61(+6.00%) |
Mar 16, 2020 | 8.750 | 10.15 | 8.400 | 10.15 | 17,707 | -1.79(-14.98%) |
Mar 13, 2020 | 11.10 | 12.32 | 10.73 | 11.94 | 5,100 | +1.09(+10.03%) |
Mar 12, 2020 | 12.95 | 15.75 | 8.750 | 10.85 | 8,269 | -3.56(-24.72%) |
Mar 11, 2020 | 15.67 | 16.10 | 13.65 | 14.41 | 4,490 | -0.99(-6.41%) |
Mar 10, 2020 | 15.75 | 17.15 | 12.95 | 15.40 | 7,757 | -0.21(-1.37%) |
Mar 09, 2020 | 17.15 | 17.50 | 13.06 | 15.61 | 6,312 | -2.27(-12.70%) |
Mar 06, 2020 | 18.55 | 18.74 | 17.85 | 17.89 | 5,737 | -1.12(-5.89%) |
Mar 05, 2020 | 19.18 | 19.25 | 18.55 | 19.00 | 3,095 | -0.19(-0.98%) |
Mar 04, 2020 | 18.90 | 19.94 | 18.88 | 19.19 | 3,631 | -0.13(-0.65%) |
Mar 03, 2020 | 19.81 | 20.28 | 18.90 | 19.32 | 5,456 | -0.51(-2.58%) |
Mar 02, 2020 | 19.98 | 20.64 | 19.60 | 19.83 | 4,494 | -0.29(-1.46%) |
Feb 28, 2020 | 21.00 | 21.00 | 19.60 | 20.12 | 11,720 | -1.64(-7.56%) |
Feb 27, 2020 | 20.41 | 23.10 | 19.43 | 21.77 | 33,471 | +1.05(+5.07%) |
Feb 26, 2020 | 20.82 | 21.02 | 19.60 | 20.72 | 5,518 | +0.07(+0.34%) |
Feb 25, 2020 | 20.65 | 21.35 | 20.30 | 20.65 | 8,313 | -0.09(-0.42%) |
Feb 24, 2020 | 21.00 | 21.35 | 19.95 | 20.74 | 9,165 | -0.22(-1.07%) |
Feb 21, 2020 | 19.39 | 20.96 | 19.39 | 20.96 | 9,891 | +1.34(+6.83%) |
Feb 20, 2020 | 20.27 | 20.27 | 19.35 | 19.62 | 3,929 | -0.22(-1.11%) |
Feb 19, 2020 | 18.20 | 20.65 | 18.20 | 19.84 | 9,337 | +1.46(+7.96%) |
Feb 18, 2020 | 17.51 | 18.73 | 17.51 | 18.38 | 2,711 | +0.59(+3.33%) |
Feb 14, 2020 | 18.20 | 18.20 | 17.50 | 17.79 | 3,425 | +0.29(+1.64%) |
Feb 13, 2020 | 17.85 | 18.55 | 17.50 | 17.50 | 6,362 | -0.55(-3.04%) |
Feb 12, 2020 | 18.90 | 18.90 | 17.97 | 18.05 | 3,585 | -0.32(-1.75%) |
Feb 11, 2020 | 19.11 | 19.51 | 17.68 | 18.37 | 7,131 | -0.93(-4.81%) |
Feb 10, 2020 | 20.19 | 20.29 | 18.90 | 19.30 | 2,054 | -0.44(-2.22%) |
Feb 07, 2020 | 19.64 | 20.33 | 19.29 | 19.74 | 6,305 | -0.46(-2.29%) |
Feb 06, 2020 | 19.95 | 20.65 | 19.61 | 20.20 | 6,781 | -0.10(-0.50%) |
Feb 05, 2020 | 20.65 | 21.00 | 20.30 | 20.30 | 2,836 | -0.18(-0.87%) |
Feb 04, 2020 | 20.65 | 21.70 | 19.95 | 20.48 | 11,071 | +0.18(+0.88%) |
Feb 03, 2020 | 21.00 | 21.00 | 18.90 | 20.30 | 3,583 | -0.75(-3.54%) |
Jan 31, 2020 | 20.30 | 21.35 | 20.30 | 21.05 | 3,054 | -0.30(-1.43%) |
Jan 30, 2020 | 21.58 | 21.70 | 21.00 | 21.35 | 3,069 | -0.70(-3.17%) |
Jan 29, 2020 | 21.35 | 22.05 | 20.65 | 22.05 | 4,917 | +0.48(+2.24%) |
Jan 28, 2020 | 22.17 | 22.17 | 21.35 | 21.57 | 3,079 | -0.25(-1.15%) |
Jan 27, 2020 | 22.40 | 22.45 | 21.00 | 21.82 | 7,557 | -1.39(-5.97%) |
Jan 24, 2020 | 22.75 | 24.92 | 21.70 | 23.20 | 25,162 | +0.33(+1.44%) |
Jan 23, 2020 | 22.05 | 23.37 | 21.00 | 22.88 | 16,608 | +1.18(+5.42%) |
Jan 22, 2020 | 21.66 | 22.40 | 21.61 | 21.70 | 5,012 | +0.04(+0.16%) |
Jan 21, 2020 | 22.02 | 22.23 | 21.35 | 21.66 | 5,876 | -0.32(-1.45%) |
Jan 17, 2020 | 22.40 | 22.40 | 21.35 | 21.98 | 6,397 | +0.27(+1.26%) |
Jan 16, 2020 | 20.68 | 22.14 | 20.65 | 21.71 | 11,337 | +1.06(+5.14%) |
Jan 15, 2020 | 20.65 | 21.70 | 19.95 | 20.65 | 9,470 | -0.35(-1.67%) |
Jan 14, 2020 | 20.65 | 21.35 | 20.65 | 21.00 | 3,615 | +0.01(+0.03%) |
Jan 13, 2020 | 21.70 | 22.05 | 20.34 | 20.99 | 4,476 | -0.71(-3.27%) |
Jan 10, 2020 | 22.75 | 23.41 | 21.39 | 21.70 | 4,954 | -1.05(-4.60%) |
Jan 09, 2020 | 22.40 | 23.10 | 21.70 | 22.75 | 6,523 | +0.55(+2.49%) |
Jan 08, 2020 | 23.62 | 24.15 | 22.05 | 22.20 | 6,529 | -1.25(-5.34%) |
Jan 07, 2020 | 21.70 | 24.50 | 21.70 | 23.45 | 17,657 | +1.36(+6.18%) |
Jan 06, 2020 | 21.63 | 22.44 | 21.35 | 22.09 | 3,592 | +0.00(+0.00%) |
Jan 03, 2020 | 21.74 | 23.10 | 21.74 | 22.09 | 3,837 | +0.21(+0.96%) |
Jan 02, 2020 | 22.40 | 23.45 | 21.70 | 21.88 | 3,925 | -0.52(-2.34%) |
Dec 31, 2019 | 22.05 | 23.78 | 21.69 | 22.40 | 5,188 | +0.24(+1.09%) |
Dec 30, 2019 | 22.79 | 22.94 | 21.52 | 22.16 | 7,656 | -0.85(-3.70%) |
Dec 27, 2019 | 23.20 | 24.03 | 21.83 | 23.01 | 13,160 | +0.61(+2.72%) |
Dec 26, 2019 | 21.35 | 26.95 | 21.35 | 22.40 | 16,531 | +0.70(+3.24%) |
Dec 24, 2019 | 21.58 | 22.03 | 21.35 | 21.70 | 2,125 | -0.00(-0.02%) |
Dec 23, 2019 | 21.35 | 22.05 | 21.00 | 21.70 | 7,957 | +0.60(+2.84%) |
Dec 20, 2019 | 20.65 | 21.18 | 20.51 | 21.10 | 5,394 | +0.45(+2.17%) |
Dec 19, 2019 | 20.36 | 21.00 | 20.30 | 20.65 | 3,792 | -0.07(-0.32%) |
Dec 18, 2019 | 20.30 | 21.11 | 19.95 | 20.72 | 5,550 | +0.07(+0.34%) |
Dec 17, 2019 | 19.95 | 21.35 | 19.95 | 20.65 | 14,367 | +0.70(+3.51%) |
Dec 16, 2019 | 19.95 | 20.65 | 19.60 | 19.95 | 2,641 | +0.06(+0.32%) |
Dec 13, 2019 | 19.37 | 20.95 | 19.37 | 19.89 | 4,605 | +0.18(+0.91%) |
Dec 12, 2019 | 19.60 | 21.00 | 19.60 | 19.71 | 5,749 | -0.24(-1.21%) |
Dec 11, 2019 | 19.95 | 21.35 | 19.60 | 19.95 | 4,854 | +0.00(+0.00%) |
Dec 10, 2019 | 19.60 | 20.30 | 19.60 | 19.95 | 6,251 | -0.35(-1.72%) |
Dec 09, 2019 | 20.30 | 21.00 | 19.60 | 20.30 | 8,330 | -0.17(-0.82%) |
Dec 06, 2019 | 20.30 | 21.00 | 20.30 | 20.47 | 4,320 | +0.05(+0.22%) |
Dec 05, 2019 | 22.75 | 22.75 | 20.30 | 20.42 | 16,729 | -1.47(-6.73%) |
Dec 04, 2019 | 21.18 | 22.40 | 21.00 | 21.90 | 10,054 | +0.73(+3.47%) |
Dec 03, 2019 | 21.35 | 22.05 | 20.65 | 21.16 | 9,397 | -0.54(-2.48%) |
Dec 02, 2019 | 25.55 | 25.90 | 21.00 | 21.70 | 82,087 | +1.05(+5.10%) |
Nov 29, 2019 | 21.00 | 21.15 | 19.97 | 20.65 | 3,711 | +0.50(+2.48%) |
Nov 27, 2019 | 20.09 | 21.35 | 19.95 | 20.15 | 11,402 | +0.23(+1.18%) |
Nov 26, 2019 | 19.30 | 20.30 | 19.25 | 19.91 | 5,299 | -0.04(-0.19%) |
Nov 25, 2019 | 20.65 | 20.65 | 19.25 | 19.95 | 8,878 | +0.50(+2.57%) |
Nov 22, 2019 | 19.60 | 19.70 | 18.20 | 19.45 | 8,037 | -0.50(-2.51%) |
Nov 21, 2019 | 20.30 | 21.00 | 19.60 | 19.95 | 9,188 | +0.35(+1.79%) |
Nov 20, 2019 | 19.95 | 21.70 | 19.60 | 19.60 | 16,367 | -1.71(-8.03%) |
Nov 19, 2019 | 21.88 | 22.40 | 19.77 | 21.31 | 41,820 | -1.79(-7.74%) |
Nov 18, 2019 | 30.10 | 32.55 | 21.35 | 23.10 | 324,003 | +5.21(+29.16%) |
Nov 15, 2019 | 18.99 | 19.95 | 17.50 | 17.89 | 7,680 | -1.01(-5.37%) |
Nov 14, 2019 | 17.50 | 19.95 | 17.50 | 18.90 | 10,776 | +0.42(+2.25%) |
Nov 13, 2019 | 20.30 | 20.58 | 16.80 | 18.48 | 12,184 | -1.82(-8.95%) |
Nov 12, 2019 | 20.30 | 21.62 | 19.60 | 20.30 | 9,181 | -1.03(-4.82%) |
Nov 11, 2019 | 21.00 | 22.40 | 19.95 | 21.33 | 5,428 | -0.02(-0.10%) |
Nov 08, 2019 | 22.06 | 22.06 | 19.64 | 21.35 | 23,380 | -4.90(-18.67%) |
Nov 07, 2019 | 25.20 | 27.65 | 23.45 | 26.25 | 38,263 | +2.10(+8.70%) |
Nov 06, 2019 | 23.45 | 24.85 | 22.75 | 24.15 | 11,131 | +0.59(+2.51%) |
Nov 05, 2019 | 25.20 | 25.20 | 23.10 | 23.56 | 20,923 | -1.82(-7.16%) |
Nov 04, 2019 | 24.85 | 26.25 | 20.68 | 25.38 | 40,919 | +5.16(+25.54%) |
Nov 01, 2019 | 19.95 | 20.65 | 19.95 | 20.21 | 2,577 | +0.26(+1.28%) |
Oct 31, 2019 | 19.60 | 20.65 | 19.43 | 19.96 | 3,109 | -0.11(-0.56%) |
Oct 30, 2019 | 19.77 | 20.48 | 19.43 | 20.07 | 2,148 | +0.29(+1.49%) |
Oct 29, 2019 | 20.30 | 20.65 | 19.60 | 19.77 | 5,047 | +0.14(+0.70%) |
Oct 28, 2019 | 18.90 | 20.12 | 18.90 | 19.64 | 4,176 | +0.73(+3.89%) |
Oct 25, 2019 | 19.77 | 19.77 | 18.59 | 18.90 | 4,348 | -0.84(-4.24%) |
Oct 24, 2019 | 21.00 | 21.00 | 18.59 | 19.74 | 2,308 | -0.07(-0.37%) |
Oct 23, 2019 | 20.37 | 21.00 | 18.59 | 19.81 | 7,450 | -0.97(-4.68%) |
Oct 22, 2019 | 20.31 | 21.30 | 20.31 | 20.79 | 3,430 | -0.11(-0.52%) |
Oct 21, 2019 | 21.04 | 21.91 | 20.48 | 20.89 | 4,034 | -0.63(-2.93%) |
Oct 18, 2019 | 21.35 | 21.70 | 21.00 | 21.52 | 4,465 | -0.18(-0.81%) |
Oct 17, 2019 | 21.51 | 22.40 | 21.13 | 21.70 | 4,420 | -0.36(-1.63%) |
Oct 16, 2019 | 22.40 | 23.10 | 21.36 | 22.06 | 8,334 | -0.11(-0.47%) |
Oct 15, 2019 | 21.35 | 22.23 | 21.35 | 22.17 | 4,536 | +0.30(+1.36%) |
Oct 14, 2019 | 21.70 | 22.38 | 21.14 | 21.87 | 4,702 | +0.26(+1.18%) |
Oct 11, 2019 | 21.04 | 22.40 | 21.04 | 21.61 | 4,068 | -0.34(-1.55%) |
Oct 10, 2019 | 21.88 | 23.45 | 21.00 | 21.95 | 7,635 | -0.77(-3.37%) |
Oct 09, 2019 | 21.00 | 23.45 | 20.48 | 22.72 | 11,018 | +1.47(+6.94%) |
Oct 08, 2019 | 21.24 | 21.88 | 20.30 | 21.25 | 4,128 | +0.09(+0.43%) |
Oct 07, 2019 | 20.18 | 21.70 | 20.18 | 21.15 | 5,234 | +0.98(+4.86%) |
Oct 04, 2019 | 19.69 | 21.70 | 18.29 | 20.17 | 15,654 | +0.65(+3.35%) |
Oct 03, 2019 | 20.30 | 20.64 | 18.73 | 19.52 | 5,465 | -1.13(-5.47%) |
Oct 02, 2019 | 19.60 | 20.65 | 17.85 | 20.65 | 14,921 | +1.05(+5.36%) |
Oct 01, 2019 | 21.35 | 21.35 | 18.27 | 19.60 | 22,633 | -1.76(-8.26%) |
Sep 30, 2019 | 22.74 | 22.75 | 21.18 | 21.36 | 9,783 | -1.47(-6.44%) |
Sep 27, 2019 | 23.10 | 23.32 | 21.70 | 22.83 | 10,740 | +0.43(+1.94%) |
Sep 26, 2019 | 23.10 | 23.80 | 21.70 | 22.40 | 16,201 | +0.00(+0.00%) |
Sep 25, 2019 | 23.45 | 23.80 | 21.00 | 22.40 | 32,598 | -1.45(-6.08%) |
Sep 24, 2019 | 28.00 | 28.57 | 23.17 | 23.85 | 93,893 | +0.05(+0.21%) |
Sep 23, 2019 | 24.15 | 24.85 | 22.05 | 23.80 | 23,272 | -0.35(-1.45%) |
Sep 20, 2019 | 24.85 | 27.12 | 22.43 | 24.15 | 63,068 | -3.38(-12.27%) |
Sep 19, 2019 | 28.00 | 28.63 | 23.80 | 27.53 | 174,626 | +3.45(+14.33%) |
Sep 18, 2019 | 20.48 | 26.16 | 19.60 | 24.08 | 206,125 | +5.56(+30.04%) |
Sep 17, 2019 | 17.86 | 19.43 | 17.60 | 18.52 | 14,498 | +0.30(+1.67%) |
Sep 16, 2019 | 18.02 | 19.44 | 17.68 | 18.21 | 19,479 | -0.06(-0.33%) |
Sep 13, 2019 | 16.10 | 20.28 | 15.40 | 18.27 | 97,234 | +2.37(+14.88%) |
Sep 12, 2019 | 15.75 | 17.15 | 14.73 | 15.90 | 19,995 | +0.32(+2.07%) |
Sep 11, 2019 | 16.33 | 16.33 | 15.05 | 15.58 | 22,061 | -0.52(-3.22%) |
Sep 10, 2019 | 16.98 | 17.32 | 15.75 | 16.10 | 17,222 | -0.62(-3.69%) |
Sep 09, 2019 | 18.55 | 18.55 | 16.10 | 16.72 | 43,457 | -1.61(-8.77%) |
Sep 06, 2019 | 20.30 | 20.30 | 15.83 | 18.32 | 33,548 | -1.36(-6.90%) |
Sep 05, 2019 | 18.90 | 22.05 | 18.38 | 19.68 | 69,466 | +0.78(+4.13%) |
Sep 04, 2019 | 18.20 | 20.41 | 16.10 | 18.90 | 78,956 | +0.70(+3.85%) |