Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.00 | 29.40 | 27.80 | 28.40 | 55,293 | -0.20(-0.70%) |
Sep 29, 2020 | 30.80 | 31.40 | 28.40 | 28.60 | 50,726 | -2.00(-6.54%) |
Sep 28, 2020 | 29.80 | 33.80 | 29.40 | 30.60 | 91,680 | +0.80(+2.68%) |
Sep 25, 2020 | 28.60 | 31.20 | 28.60 | 29.80 | 65,210 | +0.00(+0.00%) |
Sep 24, 2020 | 29.20 | 31.20 | 28.00 | 29.80 | 67,106 | -0.80(-2.61%) |
Sep 23, 2020 | 35.40 | 36.60 | 30.20 | 30.60 | 135,027 | -4.60(-13.07%) |
Sep 22, 2020 | 39.60 | 41.00 | 34.80 | 35.20 | 287,306 | -1.00(-2.76%) |
Sep 21, 2020 | 32.60 | 42.60 | 31.00 | 36.20 | 788,848 | +4.80(+15.29%) |
Sep 18, 2020 | 28.80 | 33.00 | 28.00 | 31.40 | 153,660 | +4.00(+14.60%) |
Sep 17, 2020 | 26.20 | 30.00 | 25.40 | 27.40 | 85,032 | +1.80(+7.03%) |
Sep 16, 2020 | 25.00 | 26.20 | 24.40 | 25.60 | 35,900 | +1.20(+4.92%) |
Sep 15, 2020 | 25.20 | 25.80 | 24.00 | 24.40 | 24,239 | -0.80(-3.17%) |
Sep 14, 2020 | 22.40 | 25.80 | 22.26 | 25.20 | 113,922 | +3.80(+17.76%) |
Sep 11, 2020 | 23.00 | 23.00 | 21.00 | 21.40 | 27,805 | -0.40(-1.83%) |
Sep 10, 2020 | 23.20 | 23.40 | 21.80 | 21.80 | 19,675 | -1.20(-5.22%) |
Sep 09, 2020 | 22.40 | 23.40 | 22.29 | 23.00 | 19,924 | +0.80(+3.60%) |
Sep 08, 2020 | 22.20 | 22.80 | 22.00 | 22.20 | 20,062 | -0.80(-3.48%) |
Sep 04, 2020 | 23.40 | 24.00 | 22.00 | 23.00 | 24,455 | +0.00(+0.00%) |
Sep 03, 2020 | 24.80 | 25.00 | 22.60 | 23.00 | 50,227 | -1.60(-6.50%) |
Sep 02, 2020 | 24.40 | 25.00 | 24.20 | 24.60 | 18,381 | -0.20(-0.81%) |
Sep 01, 2020 | 25.00 | 25.00 | 24.60 | 24.80 | 18,999 | -0.20(-0.80%) |
Aug 31, 2020 | 24.20 | 25.40 | 24.20 | 25.00 | 26,672 | +0.40(+1.63%) |
Aug 28, 2020 | 23.80 | 24.60 | 23.60 | 24.60 | 23,960 | +0.80(+3.36%) |
Aug 27, 2020 | 24.80 | 25.00 | 23.80 | 23.80 | 28,593 | -0.80(-3.25%) |
Aug 26, 2020 | 24.40 | 26.20 | 24.40 | 24.60 | 34,516 | -0.40(-1.60%) |
Aug 25, 2020 | 25.60 | 26.15 | 24.80 | 25.00 | 31,127 | -0.40(-1.57%) |
Aug 24, 2020 | 28.20 | 28.20 | 25.20 | 25.40 | 61,015 | -2.00(-7.30%) |
Aug 21, 2020 | 27.80 | 28.60 | 27.20 | 27.40 | 37,505 | -1.20(-4.20%) |
Aug 20, 2020 | 30.20 | 30.40 | 26.80 | 28.60 | 89,574 | +0.20(+0.70%) |
Aug 19, 2020 | 27.20 | 31.00 | 25.20 | 28.40 | 183,429 | +3.60(+14.52%) |
Aug 18, 2020 | 25.40 | 25.60 | 24.40 | 24.80 | 19,811 | -0.80(-3.13%) |
Aug 17, 2020 | 26.20 | 26.40 | 25.00 | 25.60 | 38,783 | -0.60(-2.29%) |
Aug 14, 2020 | 24.20 | 26.60 | 24.20 | 26.20 | 64,340 | +1.40(+5.65%) |
Aug 13, 2020 | 24.20 | 25.60 | 24.00 | 24.80 | 35,850 | +0.40(+1.64%) |
Aug 12, 2020 | 24.60 | 25.60 | 23.80 | 24.40 | 63,333 | +0.00(+0.00%) |
Aug 11, 2020 | 26.40 | 27.00 | 24.20 | 24.40 | 79,698 | -3.20(-11.59%) |
Aug 10, 2020 | 27.40 | 29.00 | 26.80 | 27.60 | 144,533 | +1.20(+4.55%) |
Aug 07, 2020 | 24.00 | 26.40 | 23.60 | 26.40 | 86,375 | +3.00(+12.82%) |
Aug 06, 2020 | 23.20 | 25.40 | 22.60 | 23.40 | 92,611 | +0.60(+2.63%) |
Aug 05, 2020 | 22.80 | 23.20 | 22.20 | 22.80 | 35,511 | +0.20(+0.88%) |
Aug 04, 2020 | 23.00 | 23.20 | 22.20 | 22.60 | 40,702 | +0.20(+0.89%) |
Aug 03, 2020 | 22.80 | 22.80 | 22.00 | 22.40 | 57,604 | +0.60(+2.75%) |
Jul 31, 2020 | 22.00 | 22.40 | 21.60 | 21.80 | 34,510 | -0.80(-3.54%) |
Jul 30, 2020 | 23.00 | 23.40 | 22.00 | 22.60 | 49,996 | -1.00(-4.24%) |
Jul 29, 2020 | 24.40 | 24.60 | 22.60 | 23.60 | 36,440 | -0.80(-3.28%) |
Jul 28, 2020 | 24.00 | 24.60 | 23.60 | 24.40 | 22,095 | -0.60(-2.40%) |
Jul 27, 2020 | 24.80 | 25.60 | 23.60 | 25.00 | 80,896 | +1.40(+5.93%) |
Jul 24, 2020 | 22.60 | 23.80 | 21.40 | 23.60 | 72,005 | +1.20(+5.36%) |
Jul 23, 2020 | 22.00 | 23.60 | 21.60 | 22.40 | 143,168 | +1.20(+5.66%) |
Jul 22, 2020 | 21.20 | 21.40 | 20.60 | 21.20 | 53,273 | +0.00(+0.00%) |
Jul 21, 2020 | 21.80 | 21.80 | 21.00 | 21.20 | 62,601 | -0.40(-1.85%) |
Jul 20, 2020 | 23.40 | 23.60 | 21.20 | 21.60 | 133,686 | -3.60(-14.29%) |
Jul 17, 2020 | 25.40 | 26.20 | 22.20 | 25.20 | 201,855 | +3.80(+17.76%) |
Jul 16, 2020 | 21.80 | 22.00 | 21.00 | 21.40 | 53,144 | -0.20(-0.93%) |
Jul 15, 2020 | 21.00 | 22.00 | 20.80 | 21.60 | 30,007 | +0.60(+2.86%) |
Jul 14, 2020 | 20.40 | 21.40 | 20.20 | 21.00 | 32,583 | +0.80(+3.96%) |
Jul 13, 2020 | 21.00 | 21.40 | 20.20 | 20.20 | 33,136 | -0.90(-4.27%) |
Jul 10, 2020 | 21.00 | 21.80 | 20.40 | 21.10 | 36,500 | +0.10(+0.48%) |
Jul 09, 2020 | 21.80 | 22.00 | 20.60 | 21.00 | 39,235 | -1.00(-4.55%) |
Jul 08, 2020 | 23.60 | 23.60 | 21.00 | 22.00 | 40,781 | -0.60(-2.65%) |
Jul 07, 2020 | 21.20 | 23.80 | 20.20 | 22.60 | 67,742 | +1.40(+6.60%) |
Jul 06, 2020 | 23.00 | 24.00 | 20.60 | 21.20 | 79,459 | -1.60(-7.02%) |
Jul 02, 2020 | 23.60 | 24.38 | 22.60 | 22.80 | 43,710 | -0.80(-3.39%) |
Jul 01, 2020 | 23.60 | 25.20 | 23.20 | 23.60 | 38,868 | -0.60(-2.48%) |
Jun 30, 2020 | 24.00 | 24.40 | 23.20 | 24.20 | 36,244 | +0.00(+0.00%) |
Jun 29, 2020 | 25.00 | 26.00 | 23.60 | 24.20 | 57,256 | -0.20(-0.82%) |
Jun 26, 2020 | 26.20 | 26.92 | 24.40 | 24.40 | 80,025 | -2.20(-8.27%) |
Jun 25, 2020 | 25.80 | 27.40 | 25.40 | 26.60 | 29,612 | +0.40(+1.53%) |
Jun 24, 2020 | 27.20 | 27.80 | 25.20 | 26.20 | 46,111 | -1.00(-3.68%) |
Jun 23, 2020 | 27.80 | 28.40 | 27.00 | 27.20 | 29,874 | -0.60(-2.16%) |
Jun 22, 2020 | 27.20 | 28.40 | 26.20 | 27.80 | 32,244 | +0.60(+2.21%) |
Jun 19, 2020 | 27.20 | 28.40 | 27.20 | 27.20 | 45,160 | -0.40(-1.45%) |
Jun 18, 2020 | 28.20 | 28.60 | 26.60 | 27.60 | 35,630 | -0.60(-2.13%) |
Jun 17, 2020 | 28.80 | 29.60 | 27.20 | 28.20 | 77,252 | -0.40(-1.40%) |
Jun 16, 2020 | 29.00 | 29.00 | 27.80 | 28.60 | 51,272 | +2.00(+7.52%) |
Jun 15, 2020 | 24.40 | 27.00 | 23.20 | 26.60 | 46,915 | +0.60(+2.31%) |
Jun 12, 2020 | 26.80 | 27.60 | 24.80 | 26.00 | 48,485 | +0.60(+2.36%) |
Jun 11, 2020 | 27.40 | 27.40 | 25.00 | 25.40 | 48,130 | -2.20(-7.97%) |
Jun 10, 2020 | 29.20 | 30.40 | 27.20 | 27.60 | 48,827 | -1.80(-6.12%) |
Jun 09, 2020 | 29.80 | 31.60 | 28.40 | 29.40 | 82,721 | -1.60(-5.16%) |
Jun 08, 2020 | 28.40 | 31.60 | 28.40 | 31.00 | 88,030 | +2.00(+6.90%) |
Jun 05, 2020 | 27.00 | 29.40 | 26.40 | 29.00 | 100,045 | +2.40(+9.02%) |
Jun 04, 2020 | 26.40 | 26.80 | 25.80 | 26.60 | 77,009 | +0.80(+3.10%) |
Jun 03, 2020 | 26.20 | 26.80 | 25.20 | 25.80 | 62,551 | -0.60(-2.27%) |
Jun 02, 2020 | 26.20 | 27.80 | 25.00 | 26.40 | 98,660 | +1.00(+3.94%) |
Jun 01, 2020 | 27.60 | 28.00 | 25.20 | 25.40 | 84,715 | -2.40(-8.63%) |
May 29, 2020 | 29.80 | 30.80 | 27.20 | 27.80 | 81,620 | -2.20(-7.33%) |
May 28, 2020 | 31.20 | 31.80 | 29.80 | 30.00 | 54,932 | -1.00(-3.23%) |
May 27, 2020 | 33.80 | 34.00 | 29.20 | 31.00 | 74,943 | -1.80(-5.49%) |
May 26, 2020 | 31.60 | 34.00 | 30.80 | 32.80 | 66,635 | +2.40(+7.89%) |
May 22, 2020 | 29.20 | 31.20 | 28.80 | 30.40 | 52,080 | +1.20(+4.11%) |
May 21, 2020 | 30.00 | 30.00 | 28.60 | 29.20 | 35,463 | +0.40(+1.39%) |
May 20, 2020 | 28.60 | 29.80 | 28.00 | 28.80 | 59,665 | +0.60(+2.13%) |
May 19, 2020 | 28.20 | 28.80 | 27.20 | 28.20 | 35,991 | -0.40(-1.40%) |
May 18, 2020 | 27.80 | 29.80 | 27.80 | 28.60 | 38,844 | +0.60(+2.14%) |
May 15, 2020 | 29.00 | 29.60 | 27.00 | 28.00 | 37,710 | -1.00(-3.45%) |
May 14, 2020 | 30.20 | 30.20 | 28.00 | 29.00 | 43,057 | -1.80(-5.84%) |
May 13, 2020 | 30.60 | 31.20 | 29.80 | 30.80 | 32,512 | +0.20(+0.65%) |
May 12, 2020 | 31.20 | 31.20 | 29.80 | 30.60 | 110,294 | -3.20(-9.47%) |
May 11, 2020 | 32.00 | 34.60 | 31.40 | 33.80 | 113,741 | +2.80(+9.03%) |
May 08, 2020 | 31.00 | 31.20 | 29.80 | 31.00 | 41,475 | +1.20(+4.03%) |
May 07, 2020 | 30.00 | 30.20 | 29.20 | 29.80 | 33,367 | +0.80(+2.76%) |
May 06, 2020 | 29.00 | 29.40 | 28.00 | 29.00 | 23,675 | +0.80(+2.84%) |
May 05, 2020 | 30.20 | 31.20 | 28.00 | 28.20 | 42,434 | -2.00(-6.62%) |
May 04, 2020 | 29.40 | 30.40 | 28.40 | 30.20 | 36,347 | +0.20(+0.67%) |
May 01, 2020 | 30.60 | 31.00 | 28.00 | 30.00 | 58,055 | -2.20(-6.83%) |
Apr 30, 2020 | 34.60 | 36.40 | 30.80 | 32.20 | 189,780 | +0.60(+1.90%) |
Apr 29, 2020 | 30.60 | 31.80 | 29.80 | 31.60 | 52,098 | +2.00(+6.76%) |
Apr 28, 2020 | 31.60 | 31.80 | 28.80 | 29.60 | 43,687 | -0.80(-2.63%) |
Apr 27, 2020 | 29.00 | 31.60 | 28.80 | 30.40 | 59,186 | +1.60(+5.56%) |
Apr 24, 2020 | 29.20 | 29.20 | 27.80 | 28.80 | 29,055 | +0.40(+1.41%) |
Apr 23, 2020 | 28.20 | 30.00 | 27.60 | 28.40 | 39,842 | +0.00(+0.00%) |
Apr 22, 2020 | 29.20 | 29.40 | 27.00 | 28.40 | 25,136 | -0.20(-0.70%) |
Apr 21, 2020 | 29.80 | 29.80 | 27.20 | 28.60 | 68,012 | +0.20(+0.70%) |
Apr 20, 2020 | 28.00 | 30.00 | 26.80 | 28.40 | 59,587 | +0.60(+2.16%) |
Apr 17, 2020 | 27.00 | 28.60 | 25.60 | 27.80 | 59,445 | +2.20(+8.59%) |
Apr 16, 2020 | 25.80 | 26.00 | 24.20 | 25.60 | 30,600 | -0.20(-0.78%) |
Apr 15, 2020 | 26.00 | 26.40 | 24.20 | 25.80 | 32,422 | -1.40(-5.15%) |
Apr 14, 2020 | 26.20 | 27.40 | 25.00 | 27.20 | 52,258 | +1.00(+3.82%) |
Apr 13, 2020 | 26.20 | 27.00 | 25.20 | 26.20 | 27,782 | -0.20(-0.76%) |
Apr 09, 2020 | 26.60 | 27.40 | 25.20 | 26.40 | 28,920 | +0.20(+0.76%) |
Apr 08, 2020 | 26.20 | 28.00 | 26.00 | 26.20 | 47,715 | +0.60(+2.34%) |
Apr 07, 2020 | 26.00 | 27.40 | 24.40 | 25.60 | 68,054 | -0.20(-0.78%) |
Apr 06, 2020 | 22.40 | 27.20 | 22.20 | 25.80 | 82,444 | +4.80(+22.86%) |
Apr 03, 2020 | 21.80 | 22.20 | 20.00 | 21.00 | 25,585 | -0.60(-2.78%) |
Apr 02, 2020 | 20.80 | 21.60 | 20.44 | 21.60 | 21,862 | +1.00(+4.85%) |
Apr 01, 2020 | 22.40 | 22.80 | 20.40 | 20.60 | 37,803 | -3.00(-12.71%) |
Mar 31, 2020 | 25.20 | 25.20 | 22.20 | 23.60 | 35,075 | -1.80(-7.09%) |
Mar 30, 2020 | 25.00 | 25.80 | 24.60 | 25.40 | 35,489 | +0.00(+0.00%) |
Mar 27, 2020 | 26.00 | 26.40 | 22.40 | 25.40 | 53,415 | -1.00(-3.79%) |
Mar 26, 2020 | 26.00 | 29.20 | 24.20 | 26.40 | 124,437 | +1.60(+6.45%) |
Mar 25, 2020 | 20.00 | 26.40 | 19.00 | 24.80 | 136,126 | +5.80(+30.53%) |
Mar 24, 2020 | 16.20 | 19.60 | 15.60 | 19.00 | 79,187 | +3.80(+25.00%) |
Mar 23, 2020 | 17.00 | 17.80 | 14.00 | 15.20 | 76,549 | -1.60(-9.52%) |
Mar 20, 2020 | 18.20 | 18.40 | 16.60 | 16.80 | 48,585 | -0.20(-1.18%) |
Mar 19, 2020 | 17.40 | 17.80 | 16.40 | 17.00 | 53,178 | +0.35(+2.08%) |
Mar 18, 2020 | 18.20 | 18.25 | 16.04 | 16.65 | 49,188 | -2.35(-12.35%) |
Mar 17, 2020 | 18.20 | 19.80 | 16.80 | 19.00 | 70,313 | +2.20(+13.10%) |
Mar 16, 2020 | 17.00 | 21.00 | 16.00 | 16.80 | 92,498 | -3.80(-18.45%) |
Mar 13, 2020 | 22.00 | 22.20 | 18.20 | 20.60 | 65,835 | -0.20(-0.96%) |
Mar 12, 2020 | 23.60 | 23.80 | 20.00 | 20.80 | 81,761 | -3.60(-14.75%) |
Mar 11, 2020 | 25.80 | 25.80 | 23.60 | 24.40 | 44,553 | -1.20(-4.69%) |
Mar 10, 2020 | 27.00 | 27.40 | 24.00 | 25.60 | 56,984 | -0.60(-2.29%) |
Mar 09, 2020 | 27.60 | 27.60 | 25.60 | 26.20 | 32,933 | -2.40(-8.39%) |
Mar 06, 2020 | 26.60 | 28.80 | 26.40 | 28.60 | 54,055 | +1.20(+4.38%) |
Mar 05, 2020 | 29.00 | 29.60 | 27.00 | 27.40 | 43,529 | -2.00(-6.80%) |
Mar 04, 2020 | 26.80 | 29.40 | 25.60 | 29.40 | 57,726 | +3.20(+12.21%) |
Mar 03, 2020 | 28.40 | 28.80 | 26.00 | 26.20 | 40,324 | -1.40(-5.07%) |
Mar 02, 2020 | 26.00 | 27.80 | 25.20 | 27.60 | 42,203 | +1.20(+4.55%) |
Feb 28, 2020 | 24.00 | 27.00 | 23.60 | 26.40 | 105,725 | +0.60(+2.33%) |
Feb 27, 2020 | 25.40 | 27.00 | 23.00 | 25.80 | 100,206 | -1.20(-4.44%) |
Feb 26, 2020 | 28.60 | 29.20 | 26.40 | 27.00 | 67,254 | -2.60(-8.78%) |
Feb 25, 2020 | 29.40 | 29.85 | 28.00 | 29.60 | 62,950 | +0.00(+0.00%) |
Feb 24, 2020 | 31.00 | 31.00 | 28.60 | 29.60 | 66,057 | -1.40(-4.52%) |
Feb 21, 2020 | 32.60 | 32.60 | 30.80 | 31.00 | 43,125 | -1.20(-3.73%) |
Feb 20, 2020 | 30.00 | 32.20 | 29.60 | 32.20 | 52,172 | +2.40(+8.05%) |
Feb 19, 2020 | 31.40 | 32.00 | 29.80 | 29.80 | 46,422 | -1.40(-4.49%) |
Feb 18, 2020 | 32.20 | 32.40 | 30.20 | 31.20 | 42,899 | -0.80(-2.50%) |
Feb 14, 2020 | 33.20 | 33.40 | 32.00 | 32.00 | 51,455 | -1.40(-4.19%) |
Feb 13, 2020 | 33.80 | 34.20 | 33.20 | 33.40 | 32,191 | -0.40(-1.18%) |
Feb 12, 2020 | 34.40 | 34.70 | 33.80 | 33.80 | 21,058 | -0.40(-1.17%) |
Feb 11, 2020 | 34.00 | 34.80 | 33.80 | 34.20 | 18,747 | +0.40(+1.18%) |
Feb 10, 2020 | 33.40 | 34.20 | 33.40 | 33.80 | 16,677 | +0.20(+0.60%) |
Feb 07, 2020 | 34.00 | 34.80 | 33.60 | 33.60 | 19,355 | -0.80(-2.33%) |
Feb 06, 2020 | 33.40 | 35.40 | 33.40 | 34.40 | 34,713 | +1.00(+2.99%) |
Feb 05, 2020 | 33.20 | 34.60 | 33.20 | 33.40 | 35,134 | +0.20(+0.60%) |
Feb 04, 2020 | 33.80 | 34.20 | 33.20 | 33.20 | 26,396 | -0.60(-1.78%) |
Feb 03, 2020 | 34.00 | 34.20 | 33.20 | 33.80 | 50,057 | -0.20(-0.59%) |
Jan 31, 2020 | 34.40 | 35.00 | 34.00 | 34.00 | 23,560 | -0.40(-1.16%) |
Jan 30, 2020 | 34.80 | 35.00 | 34.00 | 34.40 | 15,376 | -0.40(-1.15%) |
Jan 29, 2020 | 35.40 | 36.20 | 34.80 | 34.80 | 23,725 | -0.60(-1.69%) |
Jan 28, 2020 | 35.00 | 35.40 | 34.80 | 35.40 | 22,809 | +0.80(+2.31%) |
Jan 27, 2020 | 34.40 | 35.60 | 33.40 | 34.60 | 27,137 | -0.40(-1.14%) |
Jan 24, 2020 | 35.00 | 36.40 | 34.20 | 35.00 | 48,620 | +0.80(+2.34%) |
Jan 23, 2020 | 35.40 | 35.80 | 34.00 | 34.20 | 45,451 | -1.20(-3.39%) |
Jan 22, 2020 | 36.20 | 37.00 | 35.40 | 35.40 | 30,765 | -0.80(-2.21%) |
Jan 21, 2020 | 38.60 | 38.60 | 36.20 | 36.20 | 41,768 | -1.80(-4.74%) |
Jan 17, 2020 | 40.00 | 40.00 | 38.00 | 38.00 | 34,355 | -1.80(-4.52%) |
Jan 16, 2020 | 40.40 | 40.40 | 39.60 | 39.80 | 31,066 | +0.00(+0.00%) |
Jan 15, 2020 | 39.20 | 40.30 | 39.10 | 39.80 | 29,432 | +0.60(+1.53%) |
Jan 14, 2020 | 38.00 | 39.60 | 37.40 | 39.20 | 38,067 | +1.20(+3.16%) |
Jan 13, 2020 | 38.40 | 39.20 | 36.60 | 38.00 | 44,632 | -0.40(-1.04%) |
Jan 10, 2020 | 39.80 | 39.80 | 38.00 | 38.40 | 42,585 | -1.00(-2.54%) |
Jan 09, 2020 | 40.20 | 41.20 | 38.40 | 39.40 | 45,568 | -1.20(-2.96%) |
Jan 08, 2020 | 41.60 | 41.60 | 40.20 | 40.60 | 31,066 | -0.80(-1.93%) |
Jan 07, 2020 | 40.40 | 42.60 | 40.40 | 41.40 | 45,081 | +1.20(+2.99%) |
Jan 06, 2020 | 40.80 | 41.00 | 40.00 | 40.20 | 25,458 | -0.60(-1.47%) |
Jan 03, 2020 | 40.40 | 41.60 | 40.00 | 40.80 | 49,865 | -0.60(-1.45%) |
Jan 02, 2020 | 42.60 | 42.80 | 40.80 | 41.40 | 44,951 | -0.80(-1.90%) |
Dec 31, 2019 | 41.80 | 43.60 | 41.60 | 42.20 | 43,635 | -0.20(-0.47%) |
Dec 30, 2019 | 44.20 | 44.60 | 42.20 | 42.40 | 55,626 | -2.40(-5.36%) |
Dec 27, 2019 | 47.80 | 48.00 | 44.40 | 44.80 | 37,595 | -3.20(-6.67%) |
Dec 26, 2019 | 45.80 | 48.80 | 45.80 | 48.00 | 57,956 | +2.40(+5.26%) |
Dec 24, 2019 | 43.40 | 45.60 | 43.20 | 45.60 | 26,280 | +1.60(+3.64%) |
Dec 23, 2019 | 44.20 | 44.80 | 42.60 | 44.00 | 43,689 | -0.20(-0.45%) |
Dec 20, 2019 | 43.40 | 44.40 | 42.40 | 44.20 | 93,235 | +0.60(+1.38%) |
Dec 19, 2019 | 42.60 | 44.20 | 42.60 | 43.60 | 25,864 | +0.20(+0.46%) |
Dec 18, 2019 | 44.20 | 44.80 | 42.00 | 43.40 | 65,386 | -1.40(-3.12%) |
Dec 17, 2019 | 45.00 | 45.60 | 44.20 | 44.80 | 43,291 | -0.80(-1.75%) |
Dec 16, 2019 | 45.20 | 45.80 | 43.80 | 45.60 | 54,192 | +0.40(+0.88%) |
Dec 13, 2019 | 45.60 | 47.80 | 45.00 | 45.20 | 66,475 | -1.00(-2.16%) |
Dec 12, 2019 | 48.00 | 49.00 | 45.00 | 46.20 | 72,022 | -1.40(-2.94%) |
Dec 11, 2019 | 41.20 | 50.00 | 41.20 | 47.60 | 195,990 | +6.80(+16.67%) |
Dec 10, 2019 | 37.20 | 41.20 | 37.20 | 40.80 | 66,095 | +3.20(+8.51%) |
Dec 09, 2019 | 37.20 | 38.40 | 37.00 | 37.60 | 18,864 | +0.20(+0.53%) |
Dec 06, 2019 | 37.00 | 37.60 | 36.40 | 37.40 | 28,790 | +0.80(+2.19%) |
Dec 05, 2019 | 37.00 | 37.00 | 36.40 | 36.60 | 25,262 | -0.20(-0.54%) |
Dec 04, 2019 | 36.00 | 37.00 | 35.80 | 36.80 | 20,054 | +0.80(+2.22%) |
Dec 03, 2019 | 37.00 | 37.00 | 35.80 | 36.00 | 26,067 | -1.20(-3.23%) |
Dec 02, 2019 | 37.20 | 38.80 | 36.20 | 37.20 | 37,850 | +0.00(+0.00%) |
Nov 29, 2019 | 35.40 | 37.20 | 35.00 | 37.20 | 20,060 | +2.00(+5.68%) |
Nov 27, 2019 | 34.40 | 36.40 | 34.40 | 35.20 | 81,420 | +0.60(+1.73%) |
Nov 26, 2019 | 37.00 | 37.00 | 34.40 | 34.60 | 31,733 | -1.80(-4.95%) |
Nov 25, 2019 | 33.20 | 37.60 | 33.20 | 36.40 | 66,761 | +3.20(+9.64%) |
Nov 22, 2019 | 33.40 | 33.60 | 32.80 | 33.20 | 70,800 | +0.00(+0.00%) |
Nov 21, 2019 | 34.00 | 34.00 | 33.00 | 33.20 | 48,673 | -0.60(-1.78%) |
Nov 20, 2019 | 34.60 | 35.20 | 33.80 | 33.80 | 65,962 | -1.20(-3.43%) |
Nov 19, 2019 | 35.20 | 36.00 | 34.80 | 35.00 | 63,517 | -0.20(-0.57%) |
Nov 18, 2019 | 34.00 | 35.40 | 33.80 | 35.20 | 41,195 | +1.60(+4.76%) |
Nov 15, 2019 | 35.00 | 35.00 | 33.40 | 33.60 | 59,125 | -1.20(-3.45%) |
Nov 14, 2019 | 36.00 | 36.00 | 34.40 | 34.80 | 38,308 | -0.80(-2.25%) |
Nov 13, 2019 | 35.20 | 36.40 | 34.00 | 35.60 | 89,823 | +0.00(+0.00%) |
Nov 12, 2019 | 36.20 | 36.20 | 34.80 | 35.60 | 35,633 | +0.00(+0.00%) |
Nov 11, 2019 | 37.60 | 38.00 | 34.80 | 35.60 | 119,589 | -3.20(-8.25%) |
Nov 08, 2019 | 40.00 | 40.20 | 38.20 | 38.80 | 57,310 | -1.20(-3.00%) |
Nov 07, 2019 | 40.80 | 41.20 | 37.00 | 40.00 | 93,339 | +1.80(+4.71%) |
Nov 06, 2019 | 40.80 | 41.20 | 37.80 | 38.20 | 92,931 | -2.40(-5.91%) |
Nov 05, 2019 | 41.00 | 41.20 | 40.20 | 40.60 | 48,242 | -0.40(-0.98%) |
Nov 04, 2019 | 40.80 | 41.60 | 40.60 | 41.00 | 38,588 | +0.20(+0.49%) |
Nov 01, 2019 | 40.40 | 41.30 | 40.40 | 40.80 | 42,450 | +0.80(+2.00%) |
Oct 31, 2019 | 41.00 | 41.00 | 39.00 | 40.00 | 52,051 | -0.40(-0.99%) |
Oct 30, 2019 | 43.00 | 43.60 | 39.80 | 40.40 | 207,696 | -2.80(-6.48%) |
Oct 29, 2019 | 44.00 | 44.00 | 42.60 | 43.20 | 28,907 | -0.60(-1.37%) |
Oct 28, 2019 | 44.20 | 44.20 | 43.60 | 43.80 | 16,361 | -0.40(-0.90%) |
Oct 25, 2019 | 43.60 | 44.40 | 43.20 | 44.20 | 21,590 | +0.60(+1.38%) |
Oct 24, 2019 | 44.40 | 44.40 | 43.40 | 43.60 | 12,698 | -0.60(-1.36%) |
Oct 23, 2019 | 44.00 | 44.60 | 43.40 | 44.20 | 14,487 | +0.40(+0.91%) |
Oct 22, 2019 | 43.20 | 44.20 | 43.10 | 43.80 | 17,593 | +0.00(+0.00%) |
Oct 21, 2019 | 44.40 | 44.60 | 43.60 | 43.80 | 17,864 | -0.40(-0.90%) |
Oct 18, 2019 | 44.00 | 44.40 | 43.60 | 44.20 | 15,675 | +0.00(+0.00%) |
Oct 17, 2019 | 44.00 | 44.40 | 43.80 | 44.20 | 15,285 | +0.20(+0.45%) |
Oct 16, 2019 | 44.00 | 44.20 | 43.60 | 44.00 | 19,102 | +0.00(+0.00%) |
Oct 15, 2019 | 43.60 | 44.38 | 43.20 | 44.00 | 19,168 | +0.40(+0.92%) |
Oct 14, 2019 | 43.20 | 44.10 | 42.40 | 43.60 | 12,436 | -0.20(-0.46%) |
Oct 11, 2019 | 42.60 | 44.10 | 42.40 | 43.80 | 25,995 | +1.60(+3.79%) |
Oct 10, 2019 | 41.40 | 42.60 | 41.00 | 42.20 | 15,204 | +0.60(+1.44%) |
Oct 09, 2019 | 42.20 | 42.80 | 40.20 | 41.60 | 62,643 | -0.60(-1.42%) |
Oct 08, 2019 | 42.60 | 42.80 | 41.80 | 42.20 | 18,812 | -0.80(-1.86%) |
Oct 07, 2019 | 43.60 | 44.00 | 43.00 | 43.00 | 21,609 | -0.40(-0.92%) |
Oct 04, 2019 | 43.00 | 44.00 | 42.20 | 43.40 | 19,530 | +0.00(+0.00%) |
Oct 03, 2019 | 43.20 | 44.60 | 43.00 | 43.40 | 18,671 | -0.40(-0.91%) |
Oct 02, 2019 | 43.60 | 44.10 | 42.60 | 43.80 | 34,604 | -0.40(-0.90%) |