Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.748 | 9.973 | 9.389 | 9.509 | 151,849 | -0.23(-2.31%) |
Sep 29, 2020 | 9.467 | 9.772 | 9.326 | 9.734 | 78,670 | +0.29(+3.05%) |
Sep 28, 2020 | 9.242 | 9.533 | 9.122 | 9.446 | 139,961 | +0.34(+3.71%) |
Sep 25, 2020 | 9.094 | 9.171 | 8.865 | 9.108 | 95,405 | +0.08(+0.94%) |
Sep 24, 2020 | 9.150 | 9.220 | 8.721 | 9.024 | 247,045 | -0.20(-2.14%) |
Sep 23, 2020 | 9.846 | 9.994 | 9.206 | 9.220 | 184,332 | -0.59(-6.02%) |
Sep 22, 2020 | 10.03 | 10.26 | 9.785 | 9.811 | 165,123 | -0.18(-1.83%) |
Sep 21, 2020 | 10.11 | 10.11 | 9.776 | 9.994 | 183,496 | -0.34(-3.33%) |
Sep 18, 2020 | 10.47 | 10.47 | 10.18 | 10.34 | 262,421 | -0.15(-1.39%) |
Sep 17, 2020 | 10.48 | 10.66 | 10.24 | 10.48 | 98,285 | -0.15(-1.37%) |
Sep 16, 2020 | 10.39 | 10.89 | 10.35 | 10.63 | 232,362 | +0.32(+3.09%) |
Sep 15, 2020 | 10.73 | 10.73 | 10.31 | 10.31 | 174,356 | -0.29(-2.74%) |
Sep 14, 2020 | 10.37 | 10.69 | 10.31 | 10.60 | 169,180 | +0.30(+2.96%) |
Sep 11, 2020 | 10.47 | 10.62 | 10.21 | 10.30 | 171,671 | -0.12(-1.20%) |
Sep 10, 2020 | 10.80 | 10.84 | 10.41 | 10.42 | 316,172 | -0.40(-3.71%) |
Sep 09, 2020 | 10.89 | 10.92 | 10.71 | 10.82 | 293,390 | +0.06(+0.58%) |
Sep 08, 2020 | 10.96 | 10.96 | 10.55 | 10.76 | 142,467 | -0.35(-3.18%) |
Sep 04, 2020 | 11.27 | 11.34 | 10.74 | 11.11 | 196,960 | -0.06(-0.56%) |
Sep 03, 2020 | 11.33 | 11.45 | 11.11 | 11.18 | 161,721 | -0.23(-2.00%) |
Sep 02, 2020 | 11.44 | 11.56 | 11.32 | 11.40 | 148,821 | -0.03(-0.30%) |
Sep 01, 2020 | 11.54 | 11.57 | 11.37 | 11.44 | 75,265 | -0.14(-1.20%) |
Aug 31, 2020 | 11.92 | 11.92 | 11.54 | 11.58 | 88,741 | -0.26(-2.22%) |
Aug 28, 2020 | 11.52 | 11.90 | 11.43 | 11.84 | 155,198 | +0.32(+2.76%) |
Aug 27, 2020 | 11.27 | 11.54 | 11.20 | 11.52 | 76,431 | +0.23(+2.02%) |
Aug 26, 2020 | 11.79 | 11.79 | 11.25 | 11.29 | 181,936 | -0.48(-4.06%) |
Aug 25, 2020 | 12.14 | 12.14 | 11.54 | 11.77 | 170,013 | -0.19(-1.60%) |
Aug 24, 2020 | 12.11 | 12.15 | 11.90 | 11.96 | 82,534 | -0.08(-0.66%) |
Aug 21, 2020 | 12.08 | 12.08 | 11.82 | 12.04 | 100,864 | -0.18(-1.47%) |
Aug 20, 2020 | 12.18 | 12.25 | 11.88 | 12.22 | 170,780 | -0.01(-0.11%) |
Aug 19, 2020 | 12.34 | 12.54 | 12.18 | 12.23 | 131,215 | -0.16(-1.27%) |
Aug 18, 2020 | 12.77 | 12.79 | 12.32 | 12.39 | 170,815 | -0.39(-3.05%) |
Aug 17, 2020 | 12.86 | 12.92 | 12.71 | 12.78 | 90,027 | -0.11(-0.85%) |
Aug 14, 2020 | 12.77 | 13.01 | 12.77 | 12.89 | 87,587 | +0.02(+0.16%) |
Aug 13, 2020 | 12.99 | 13.02 | 12.64 | 12.87 | 171,890 | -0.12(-0.95%) |
Aug 12, 2020 | 12.88 | 13.06 | 12.88 | 12.99 | 94,503 | +0.23(+1.82%) |
Aug 11, 2020 | 13.14 | 13.31 | 12.70 | 12.76 | 189,740 | -0.18(-1.37%) |
Aug 10, 2020 | 12.49 | 12.95 | 12.49 | 12.94 | 177,224 | +0.54(+4.35%) |
Aug 07, 2020 | 12.46 | 12.46 | 12.21 | 12.40 | 49,798 | -0.11(-0.87%) |
Aug 06, 2020 | 12.28 | 12.60 | 12.24 | 12.51 | 122,232 | +0.30(+2.46%) |
Aug 05, 2020 | 12.07 | 12.35 | 11.95 | 12.21 | 133,521 | +0.28(+2.35%) |
Aug 04, 2020 | 11.69 | 11.95 | 11.57 | 11.93 | 77,864 | +0.26(+2.22%) |
Aug 03, 2020 | 11.68 | 11.87 | 11.49 | 11.67 | 63,132 | +0.15(+1.30%) |
Jul 31, 2020 | 11.70 | 11.74 | 11.27 | 11.52 | 99,890 | -0.14(-1.23%) |
Jul 30, 2020 | 11.80 | 11.80 | 11.56 | 11.66 | 62,538 | -0.28(-2.34%) |
Jul 29, 2020 | 11.59 | 12.03 | 11.53 | 11.94 | 66,131 | +0.46(+4.05%) |
Jul 28, 2020 | 11.48 | 11.63 | 11.46 | 11.48 | 36,259 | -0.01(-0.06%) |
Jul 27, 2020 | 11.62 | 11.65 | 11.35 | 11.48 | 189,872 | -0.15(-1.29%) |
Jul 24, 2020 | 11.72 | 11.84 | 11.55 | 11.63 | 57,561 | -0.14(-1.22%) |
Jul 23, 2020 | 11.91 | 12.01 | 11.62 | 11.78 | 98,160 | -0.16(-1.32%) |
Jul 22, 2020 | 12.02 | 12.15 | 11.87 | 11.93 | 81,488 | -0.24(-1.96%) |
Jul 21, 2020 | 11.56 | 12.26 | 11.56 | 12.17 | 128,684 | +0.76(+6.70%) |
Jul 20, 2020 | 11.47 | 11.63 | 11.34 | 11.41 | 205,135 | +0.10(+0.84%) |
Jul 17, 2020 | 11.42 | 11.74 | 11.31 | 11.31 | 66,716 | -0.01(-0.12%) |
Jul 16, 2020 | 11.25 | 11.51 | 10.98 | 11.33 | 183,183 | -0.03(-0.24%) |
Jul 15, 2020 | 10.77 | 11.40 | 10.74 | 11.35 | 86,992 | +0.88(+8.42%) |
Jul 14, 2020 | 10.41 | 10.59 | 10.32 | 10.47 | 98,198 | +0.04(+0.39%) |
Jul 13, 2020 | 10.80 | 10.84 | 10.35 | 10.43 | 86,109 | -0.32(-2.94%) |
Jul 10, 2020 | 10.41 | 10.75 | 10.31 | 10.75 | 115,155 | +0.21(+1.98%) |
Jul 09, 2020 | 11.08 | 11.08 | 10.49 | 10.54 | 110,822 | -0.57(-5.09%) |
Jul 08, 2020 | 11.22 | 11.33 | 10.93 | 11.10 | 77,216 | -0.03(-0.24%) |
Jul 07, 2020 | 10.87 | 11.39 | 10.77 | 11.13 | 147,032 | +0.13(+1.22%) |
Jul 06, 2020 | 11.59 | 11.74 | 10.73 | 11.00 | 181,501 | -0.42(-3.71%) |
Jul 02, 2020 | 11.81 | 11.81 | 11.34 | 11.42 | 66,567 | -0.22(-1.85%) |
Jul 01, 2020 | 11.74 | 12.11 | 11.37 | 11.64 | 83,918 | -0.07(-0.63%) |
Jun 30, 2020 | 11.38 | 11.78 | 11.33 | 11.71 | 150,021 | +0.22(+1.93%) |
Jun 29, 2020 | 11.70 | 11.76 | 11.37 | 11.49 | 146,038 | -0.10(-0.87%) |
Jun 26, 2020 | 12.32 | 12.32 | 11.41 | 11.59 | 195,690 | -0.73(-5.95%) |
Jun 25, 2020 | 12.15 | 12.74 | 12.06 | 12.32 | 158,998 | -0.13(-1.08%) |
Jun 24, 2020 | 13.16 | 13.16 | 12.07 | 12.46 | 342,406 | -1.04(-7.73%) |
Jun 23, 2020 | 13.93 | 14.10 | 13.43 | 13.50 | 70,958 | -0.28(-2.05%) |
Jun 22, 2020 | 13.59 | 13.83 | 13.22 | 13.78 | 71,863 | +0.24(+1.79%) |
Jun 19, 2020 | 14.13 | 14.32 | 13.51 | 13.54 | 52,024 | -0.16(-1.16%) |
Jun 18, 2020 | 13.59 | 14.09 | 13.59 | 13.70 | 113,365 | -0.05(-0.39%) |
Jun 17, 2020 | 14.18 | 14.29 | 13.64 | 13.75 | 103,327 | -0.51(-3.55%) |
Jun 16, 2020 | 14.89 | 14.98 | 14.00 | 14.26 | 165,987 | +0.21(+1.47%) |
Jun 15, 2020 | 12.64 | 14.23 | 12.18 | 14.05 | 140,459 | +0.94(+7.15%) |
Jun 12, 2020 | 13.67 | 13.86 | 12.84 | 13.12 | 104,199 | +0.16(+1.23%) |
Jun 11, 2020 | 13.77 | 14.23 | 12.75 | 12.96 | 280,404 | -2.19(-14.49%) |
Jun 10, 2020 | 15.41 | 15.41 | 14.64 | 15.15 | 147,957 | -0.43(-2.73%) |
Jun 09, 2020 | 16.35 | 16.45 | 15.00 | 15.58 | 182,875 | -1.04(-6.28%) |
Jun 08, 2020 | 16.71 | 16.89 | 16.13 | 16.62 | 155,003 | +0.87(+5.53%) |
Jun 05, 2020 | 15.28 | 16.05 | 15.28 | 15.75 | 155,472 | +1.05(+7.15%) |
Jun 04, 2020 | 14.21 | 14.76 | 14.17 | 14.70 | 94,675 | +0.28(+1.94%) |
Jun 03, 2020 | 13.90 | 14.47 | 13.87 | 14.42 | 89,823 | +0.55(+3.98%) |
Jun 02, 2020 | 13.60 | 13.93 | 13.55 | 13.87 | 75,578 | +0.34(+2.51%) |
Jun 01, 2020 | 13.51 | 13.84 | 13.37 | 13.53 | 86,144 | +0.03(+0.25%) |
May 29, 2020 | 13.57 | 13.57 | 12.98 | 13.49 | 59,843 | -0.05(-0.39%) |
May 28, 2020 | 13.83 | 13.83 | 13.47 | 13.55 | 66,585 | -0.23(-1.69%) |
May 27, 2020 | 14.02 | 14.02 | 13.30 | 13.78 | 77,343 | +0.11(+0.83%) |
May 26, 2020 | 13.68 | 13.77 | 13.32 | 13.67 | 228,633 | +0.55(+4.16%) |
May 22, 2020 | 13.05 | 13.13 | 12.56 | 13.12 | 63,602 | +0.07(+0.56%) |
May 21, 2020 | 13.27 | 13.32 | 12.74 | 13.05 | 119,568 | -0.11(-0.86%) |
May 20, 2020 | 12.94 | 13.46 | 12.85 | 13.16 | 206,855 | +0.49(+3.88%) |
May 19, 2020 | 12.49 | 12.85 | 12.19 | 12.67 | 161,463 | +0.28(+2.23%) |
May 18, 2020 | 11.91 | 12.55 | 11.91 | 12.39 | 318,539 | +1.04(+9.21%) |
May 15, 2020 | 10.82 | 11.42 | 10.80 | 11.35 | 97,088 | +0.49(+4.48%) |
May 14, 2020 | 10.61 | 11.19 | 10.21 | 10.86 | 106,103 | +0.04(+0.36%) |
May 13, 2020 | 11.38 | 11.38 | 10.54 | 10.82 | 145,796 | -0.43(-3.85%) |
May 12, 2020 | 11.30 | 11.76 | 11.20 | 11.26 | 107,099 | +0.02(+0.18%) |
May 11, 2020 | 11.34 | 11.39 | 11.01 | 11.24 | 85,749 | -0.21(-1.84%) |
May 08, 2020 | 11.11 | 11.46 | 10.97 | 11.45 | 74,261 | +0.58(+5.32%) |
May 07, 2020 | 11.17 | 11.33 | 10.82 | 10.87 | 154,560 | +0.05(+0.43%) |
May 06, 2020 | 11.34 | 11.52 | 10.65 | 10.82 | 107,372 | -0.47(-4.13%) |
May 05, 2020 | 11.72 | 11.90 | 11.17 | 11.29 | 91,943 | +0.04(+0.35%) |
May 04, 2020 | 10.67 | 11.32 | 10.40 | 11.25 | 153,355 | +0.28(+2.52%) |
May 01, 2020 | 11.66 | 11.66 | 10.91 | 10.97 | 208,480 | -0.95(-7.99%) |
Apr 30, 2020 | 12.45 | 12.69 | 11.68 | 11.93 | 254,944 | -0.30(-2.42%) |
Apr 29, 2020 | 11.19 | 12.26 | 11.19 | 12.22 | 440,687 | +1.43(+13.28%) |
Apr 28, 2020 | 10.38 | 10.96 | 10.38 | 10.79 | 109,741 | +0.41(+3.99%) |
Apr 27, 2020 | 10.28 | 10.39 | 9.910 | 10.38 | 175,921 | +0.14(+1.33%) |
Apr 24, 2020 | 10.59 | 10.83 | 10.04 | 10.24 | 186,415 | -0.04(-0.37%) |
Apr 23, 2020 | 9.509 | 10.32 | 9.436 | 10.28 | 182,131 | +1.01(+10.84%) |
Apr 22, 2020 | 9.252 | 9.482 | 9.055 | 9.272 | 113,402 | +0.36(+4.06%) |
Apr 21, 2020 | 8.339 | 9.068 | 8.339 | 8.911 | 208,429 | -0.04(-0.47%) |
Apr 20, 2020 | 8.608 | 9.385 | 8.214 | 8.953 | 202,381 | -0.09(-0.98%) |
Apr 17, 2020 | 8.461 | 9.113 | 8.461 | 9.042 | 175,237 | +0.70(+8.44%) |
Apr 16, 2020 | 8.616 | 8.616 | 8.274 | 8.339 | 130,503 | -0.09(-1.07%) |
Apr 15, 2020 | 8.713 | 8.713 | 8.164 | 8.429 | 211,415 | -0.57(-6.31%) |
Apr 14, 2020 | 8.810 | 9.100 | 8.681 | 8.997 | 179,474 | +0.48(+5.61%) |
Apr 13, 2020 | 8.829 | 9.036 | 8.513 | 8.519 | 99,076 | +0.14(+1.69%) |
Apr 09, 2020 | 8.345 | 9.133 | 8.003 | 8.377 | 177,097 | +0.60(+7.72%) |
Apr 08, 2020 | 7.661 | 8.022 | 7.564 | 7.777 | 349,200 | +0.25(+3.34%) |
Apr 07, 2020 | 7.655 | 8.139 | 7.525 | 7.525 | 162,836 | +0.15(+2.01%) |
Apr 06, 2020 | 7.267 | 7.674 | 7.132 | 7.377 | 246,592 | +0.15(+2.05%) |
Apr 03, 2020 | 7.584 | 7.600 | 6.655 | 7.229 | 134,953 | -0.08(-1.15%) |
Apr 02, 2020 | 7.519 | 8.068 | 7.108 | 7.312 | 223,991 | +0.37(+5.40%) |
Apr 01, 2020 | 6.538 | 6.938 | 6.454 | 6.938 | 178,468 | -0.03(-0.41%) |
Mar 31, 2020 | 6.525 | 7.091 | 6.338 | 6.967 | 154,258 | +0.45(+6.87%) |
Mar 30, 2020 | 6.841 | 6.841 | 6.067 | 6.519 | 145,901 | -0.19(-2.88%) |
Mar 27, 2020 | 7.099 | 7.228 | 6.583 | 6.712 | 87,200 | -0.65(-8.77%) |
Mar 26, 2020 | 7.358 | 7.745 | 6.970 | 7.358 | 145,906 | +0.00(+0.00%) |
Mar 25, 2020 | 6.648 | 7.551 | 6.325 | 7.358 | 267,579 | +0.71(+10.68%) |
Mar 24, 2020 | 7.099 | 7.099 | 6.583 | 6.648 | 112,666 | +0.19(+3.00%) |
Mar 23, 2020 | 7.293 | 7.551 | 6.454 | 6.454 | 174,382 | -1.16(-15.25%) |
Mar 20, 2020 | 7.100 | 8.707 | 6.777 | 7.616 | 279,900 | +1.16(+18.00%) |
Mar 19, 2020 | 5.577 | 7.206 | 5.270 | 6.454 | 278,076 | +1.25(+24.10%) |
Mar 18, 2020 | 6.705 | 6.705 | 4.512 | 5.201 | 427,292 | -1.75(-25.23%) |
Mar 17, 2020 | 8.146 | 8.146 | 6.955 | 6.955 | 255,773 | -1.07(-13.28%) |
Mar 16, 2020 | 8.459 | 8.773 | 7.770 | 8.021 | 336,620 | -1.38(-14.67%) |
Mar 13, 2020 | 9.524 | 10.03 | 8.804 | 9.399 | 239,319 | +0.75(+8.70%) |
Mar 12, 2020 | 9.775 | 9.775 | 8.647 | 8.647 | 270,965 | -2.44(-22.03%) |
Mar 11, 2020 | 10.97 | 11.72 | 10.46 | 11.09 | 332,554 | -0.31(-2.75%) |
Mar 10, 2020 | 11.22 | 11.84 | 9.086 | 11.40 | 572,315 | +1.69(+17.42%) |
Mar 09, 2020 | 12.53 | 12.83 | 9.650 | 9.712 | 768,789 | -7.14(-42.38%) |
Mar 06, 2020 | 18.23 | 18.23 | 16.67 | 16.86 | 401,430 | -1.82(-9.73%) |
Mar 05, 2020 | 19.36 | 19.36 | 18.48 | 18.67 | 219,901 | -1.00(-5.10%) |
Mar 04, 2020 | 20.24 | 20.36 | 19.42 | 19.68 | 160,929 | -0.25(-1.26%) |
Mar 03, 2020 | 20.68 | 21.18 | 19.49 | 19.93 | 199,227 | -0.56(-2.75%) |
Mar 02, 2020 | 20.05 | 20.87 | 19.42 | 20.49 | 302,763 | +1.07(+5.48%) |
Feb 28, 2020 | 18.36 | 19.55 | 17.86 | 19.42 | 409,122 | +0.25(+1.31%) |
Feb 27, 2020 | 19.61 | 20.05 | 18.55 | 19.17 | 483,046 | -1.32(-6.42%) |
Feb 26, 2020 | 21.68 | 21.87 | 20.36 | 20.49 | 325,943 | -1.00(-4.66%) |
Feb 25, 2020 | 23.00 | 23.12 | 21.37 | 21.49 | 287,306 | -1.32(-5.77%) |
Feb 24, 2020 | 23.25 | 23.37 | 22.62 | 22.81 | 227,714 | -1.13(-4.71%) |
Feb 21, 2020 | 24.56 | 24.56 | 23.75 | 23.94 | 194,283 | -0.63(-2.55%) |
Feb 20, 2020 | 24.81 | 24.81 | 24.50 | 24.56 | 113,241 | -0.06(-0.25%) |
Feb 19, 2020 | 25.00 | 25.00 | 24.50 | 24.63 | 129,626 | -0.12(-0.50%) |
Feb 18, 2020 | 24.69 | 24.75 | 24.63 | 24.75 | 110,422 | +0.00(+0.00%) |
Feb 14, 2020 | 24.93 | 25.15 | 24.75 | 24.75 | 86,148 | -0.12(-0.50%) |
Feb 13, 2020 | 25.18 | 25.43 | 24.75 | 24.87 | 154,416 | -0.31(-1.23%) |
Feb 12, 2020 | 24.69 | 25.24 | 24.62 | 25.18 | 226,727 | +0.74(+3.03%) |
Feb 11, 2020 | 24.50 | 24.62 | 24.38 | 24.44 | 93,401 | +0.25(+1.02%) |
Feb 10, 2020 | 24.87 | 24.87 | 24.13 | 24.19 | 203,899 | -0.62(-2.49%) |
Feb 07, 2020 | 25.12 | 25.12 | 24.75 | 24.81 | 143,748 | -0.37(-1.47%) |
Feb 06, 2020 | 25.49 | 25.74 | 25.18 | 25.18 | 117,522 | -0.37(-1.45%) |
Feb 05, 2020 | 25.37 | 25.92 | 25.37 | 25.55 | 104,837 | +0.49(+1.97%) |
Feb 04, 2020 | 24.75 | 25.37 | 24.75 | 25.06 | 155,611 | +0.56(+2.27%) |
Feb 03, 2020 | 24.81 | 24.93 | 24.44 | 24.50 | 133,760 | -0.25(-1.00%) |
Jan 31, 2020 | 25.18 | 25.28 | 24.69 | 24.75 | 154,086 | -0.43(-1.72%) |
Jan 30, 2020 | 25.37 | 25.43 | 24.87 | 25.18 | 210,258 | -0.31(-1.21%) |
Jan 29, 2020 | 25.68 | 25.97 | 25.46 | 25.49 | 111,466 | +0.00(+0.00%) |
Jan 28, 2020 | 25.49 | 25.80 | 25.37 | 25.49 | 88,239 | +0.19(+0.73%) |
Jan 27, 2020 | 25.12 | 25.55 | 25.06 | 25.30 | 196,695 | -0.62(-2.38%) |
Jan 24, 2020 | 26.54 | 26.72 | 25.86 | 25.92 | 97,247 | -0.62(-2.33%) |
Jan 23, 2020 | 26.54 | 26.72 | 25.98 | 26.54 | 167,933 | -0.12(-0.46%) |
Jan 22, 2020 | 27.53 | 27.77 | 26.60 | 26.66 | 284,506 | -0.80(-2.92%) |
Jan 21, 2020 | 28.33 | 28.39 | 27.40 | 27.46 | 319,721 | -0.99(-3.47%) |
Jan 17, 2020 | 28.76 | 28.79 | 28.33 | 28.45 | 125,168 | -0.30(-1.06%) |
Jan 16, 2020 | 28.57 | 28.82 | 28.57 | 28.76 | 96,406 | +0.18(+0.64%) |
Jan 15, 2020 | 28.51 | 28.70 | 28.39 | 28.57 | 100,136 | +0.06(+0.21%) |
Jan 14, 2020 | 28.33 | 28.70 | 28.27 | 28.51 | 92,774 | +0.18(+0.65%) |
Jan 13, 2020 | 28.03 | 28.57 | 27.90 | 28.33 | 106,073 | +0.24(+0.87%) |
Jan 10, 2020 | 28.45 | 28.45 | 27.90 | 28.09 | 98,299 | -0.37(-1.28%) |
Jan 09, 2020 | 28.33 | 28.51 | 28.03 | 28.45 | 91,697 | +0.24(+0.86%) |
Jan 08, 2020 | 28.64 | 28.82 | 28.03 | 28.21 | 107,444 | -0.49(-1.70%) |
Jan 07, 2020 | 28.39 | 28.70 | 28.15 | 28.70 | 132,555 | +0.18(+0.64%) |
Jan 06, 2020 | 28.21 | 28.64 | 28.15 | 28.51 | 118,277 | +0.49(+1.74%) |
Jan 03, 2020 | 28.15 | 28.15 | 27.57 | 28.03 | 159,702 | +0.24(+0.88%) |
Jan 02, 2020 | 27.30 | 27.78 | 27.24 | 27.78 | 97,807 | +0.72(+2.65%) |
Dec 31, 2019 | 26.76 | 27.18 | 26.52 | 27.06 | 144,533 | +0.12(+0.44%) |
Dec 30, 2019 | 27.36 | 27.60 | 26.88 | 26.94 | 154,341 | -0.42(-1.53%) |
Dec 27, 2019 | 28.02 | 28.02 | 27.24 | 27.36 | 105,836 | -0.60(-2.14%) |
Dec 26, 2019 | 27.54 | 27.96 | 27.48 | 27.96 | 126,061 | +0.42(+1.52%) |
Dec 24, 2019 | 27.54 | 27.54 | 27.30 | 27.54 | 64,550 | +0.06(+0.22%) |
Dec 23, 2019 | 27.30 | 27.54 | 27.18 | 27.48 | 170,749 | +0.24(+0.88%) |
Dec 20, 2019 | 27.18 | 27.36 | 27.06 | 27.24 | 120,650 | +0.18(+0.66%) |
Dec 19, 2019 | 27.18 | 27.42 | 27.00 | 27.06 | 123,129 | -0.12(-0.44%) |
Dec 18, 2019 | 26.76 | 27.36 | 26.70 | 27.18 | 133,925 | +0.42(+1.57%) |
Dec 17, 2019 | 26.46 | 27.30 | 26.46 | 26.76 | 179,876 | +0.48(+1.82%) |
Dec 16, 2019 | 25.81 | 26.29 | 25.81 | 26.29 | 112,361 | +0.66(+2.57%) |
Dec 13, 2019 | 26.05 | 26.11 | 25.45 | 25.63 | 93,895 | -0.48(-1.83%) |
Dec 12, 2019 | 25.63 | 26.29 | 25.63 | 26.11 | 96,003 | +0.36(+1.40%) |
Dec 11, 2019 | 25.81 | 25.99 | 25.63 | 25.75 | 91,318 | -0.06(-0.23%) |
Dec 10, 2019 | 25.03 | 25.87 | 24.97 | 25.81 | 161,310 | +0.78(+3.11%) |
Dec 09, 2019 | 24.25 | 25.03 | 24.13 | 25.03 | 118,651 | +0.78(+3.21%) |
Dec 06, 2019 | 23.95 | 24.37 | 23.95 | 24.25 | 101,327 | +0.30(+1.25%) |
Dec 05, 2019 | 24.13 | 24.31 | 23.89 | 23.95 | 85,209 | -0.06(-0.25%) |
Dec 04, 2019 | 23.89 | 24.19 | 23.71 | 24.01 | 155,304 | +0.18(+0.75%) |
Dec 03, 2019 | 23.95 | 24.07 | 23.71 | 23.83 | 172,794 | -0.24(-1.00%) |
Dec 02, 2019 | 24.49 | 24.49 | 24.07 | 24.07 | 127,333 | -0.30(-1.23%) |
Nov 29, 2019 | 24.55 | 24.61 | 24.31 | 24.37 | 81,870 | -0.24(-0.97%) |
Nov 27, 2019 | 24.67 | 24.73 | 24.13 | 24.61 | 129,302 | -0.06(-0.24%) |
Nov 26, 2019 | 25.27 | 25.39 | 24.55 | 24.67 | 109,835 | -0.60(-2.37%) |
Nov 25, 2019 | 24.79 | 25.27 | 24.73 | 25.27 | 134,696 | +0.24(+0.96%) |
Nov 22, 2019 | 24.79 | 25.09 | 24.67 | 25.03 | 411,054 | +0.30(+1.21%) |
Nov 21, 2019 | 24.31 | 24.79 | 24.07 | 24.73 | 189,718 | +0.54(+2.23%) |
Nov 20, 2019 | 24.07 | 24.19 | 23.71 | 24.19 | 206,903 | +0.24(+1.00%) |
Nov 19, 2019 | 24.60 | 24.60 | 23.89 | 23.95 | 222,463 | -0.65(-2.63%) |
Nov 18, 2019 | 25.18 | 25.18 | 24.36 | 24.60 | 220,826 | -0.47(-1.87%) |
Nov 15, 2019 | 24.77 | 25.18 | 24.77 | 25.07 | 144,783 | +0.35(+1.43%) |
Nov 14, 2019 | 24.89 | 24.95 | 24.65 | 24.71 | 214,048 | -0.18(-0.71%) |
Nov 13, 2019 | 25.12 | 25.18 | 24.71 | 24.89 | 161,619 | -0.29(-1.17%) |
Nov 12, 2019 | 25.36 | 25.65 | 25.07 | 25.18 | 114,635 | -0.06(-0.23%) |
Nov 11, 2019 | 25.71 | 25.71 | 25.24 | 25.24 | 79,541 | -0.47(-1.83%) |
Nov 08, 2019 | 25.89 | 25.89 | 25.42 | 25.71 | 146,555 | -0.18(-0.68%) |
Nov 07, 2019 | 26.42 | 26.53 | 25.59 | 25.89 | 189,381 | -0.29(-1.12%) |
Nov 06, 2019 | 26.83 | 26.89 | 26.12 | 26.18 | 95,205 | -0.53(-1.98%) |
Nov 05, 2019 | 27.24 | 27.24 | 26.47 | 26.71 | 117,755 | -0.53(-1.94%) |
Nov 04, 2019 | 26.83 | 27.35 | 26.71 | 27.24 | 127,422 | +0.59(+2.20%) |
Nov 01, 2019 | 26.30 | 26.71 | 26.30 | 26.65 | 99,452 | +0.47(+1.79%) |
Oct 31, 2019 | 26.36 | 26.42 | 25.83 | 26.18 | 153,907 | -0.18(-0.67%) |
Oct 30, 2019 | 26.42 | 26.59 | 26.18 | 26.36 | 95,541 | -0.06(-0.22%) |
Oct 29, 2019 | 26.65 | 26.71 | 26.18 | 26.42 | 153,844 | -0.29(-1.10%) |
Oct 28, 2019 | 27.12 | 27.35 | 26.65 | 26.71 | 106,255 | -0.41(-1.52%) |
Oct 25, 2019 | 27.00 | 27.12 | 26.77 | 27.12 | 102,723 | +0.18(+0.65%) |
Oct 24, 2019 | 27.00 | 27.06 | 26.74 | 26.94 | 123,444 | +0.00(+0.00%) |
Oct 23, 2019 | 26.94 | 27.24 | 26.77 | 26.94 | 105,018 | -0.06(-0.22%) |
Oct 22, 2019 | 26.94 | 27.35 | 26.83 | 27.00 | 92,526 | +0.06(+0.22%) |
Oct 21, 2019 | 27.06 | 27.18 | 26.83 | 26.94 | 90,242 | -0.06(-0.22%) |
Oct 18, 2019 | 26.66 | 27.12 | 26.60 | 27.00 | 92,689 | +0.29(+1.08%) |
Oct 17, 2019 | 26.83 | 26.92 | 26.66 | 26.71 | 69,282 | -0.06(-0.22%) |
Oct 16, 2019 | 26.94 | 27.18 | 26.71 | 26.77 | 77,304 | -0.17(-0.64%) |
Oct 15, 2019 | 26.77 | 27.23 | 26.66 | 26.94 | 69,564 | +0.17(+0.65%) |
Oct 14, 2019 | 27.00 | 27.00 | 26.60 | 26.77 | 59,575 | -0.35(-1.28%) |
Oct 11, 2019 | 27.29 | 27.29 | 27.00 | 27.12 | 120,593 | +0.17(+0.64%) |
Oct 10, 2019 | 26.89 | 26.94 | 26.71 | 26.94 | 70,514 | +0.23(+0.86%) |
Oct 09, 2019 | 27.29 | 27.41 | 26.69 | 26.71 | 178,468 | -0.35(-1.28%) |
Oct 08, 2019 | 27.41 | 27.41 | 26.89 | 27.06 | 129,548 | -0.40(-1.47%) |
Oct 07, 2019 | 27.81 | 27.93 | 27.41 | 27.46 | 133,696 | -0.52(-1.86%) |
Oct 04, 2019 | 27.81 | 28.10 | 27.75 | 27.98 | 91,389 | +0.17(+0.62%) |
Oct 03, 2019 | 27.70 | 27.81 | 27.12 | 27.81 | 150,593 | +0.23(+0.84%) |
Oct 02, 2019 | 28.16 | 28.16 | 27.46 | 27.58 | 281,275 | -0.63(-2.25%) |