Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.26 | 20.31 | 20.10 | 20.30 | 573,282 | +0.00(+0.00%) |
Oct 29, 2020 | 20.15 | 20.42 | 20.03 | 20.30 | 665,315 | +0.17(+0.84%) |
Oct 28, 2020 | 20.31 | 20.37 | 20.09 | 20.13 | 798,407 | -0.74(-3.56%) |
Oct 27, 2020 | 21.06 | 21.09 | 20.83 | 20.87 | 371,262 | -0.37(-1.73%) |
Oct 26, 2020 | 21.37 | 21.40 | 21.06 | 21.24 | 557,080 | -0.51(-2.36%) |
Oct 23, 2020 | 21.81 | 21.81 | 21.64 | 21.75 | 150,506 | +0.15(+0.71%) |
Oct 22, 2020 | 21.51 | 21.64 | 21.44 | 21.60 | 194,923 | +0.10(+0.46%) |
Oct 21, 2020 | 21.65 | 21.75 | 21.50 | 21.50 | 397,533 | -0.38(-1.71%) |
Oct 20, 2020 | 21.96 | 22.03 | 21.86 | 21.88 | 268,912 | +0.11(+0.53%) |
Oct 19, 2020 | 21.98 | 22.03 | 21.75 | 21.76 | 269,660 | -0.21(-0.94%) |
Oct 16, 2020 | 21.94 | 22.10 | 21.92 | 21.97 | 264,953 | +0.15(+0.70%) |
Oct 15, 2020 | 21.62 | 21.83 | 21.62 | 21.81 | 713,954 | -0.15(-0.66%) |
Oct 14, 2020 | 22.07 | 22.12 | 21.94 | 21.96 | 413,931 | -0.04(-0.17%) |
Oct 13, 2020 | 22.01 | 22.06 | 21.96 | 22.00 | 899,688 | -0.20(-0.90%) |
Oct 12, 2020 | 22.14 | 22.24 | 22.11 | 22.20 | 148,914 | +0.16(+0.73%) |
Oct 09, 2020 | 22.01 | 22.07 | 21.96 | 22.04 | 1,341,882 | +0.08(+0.35%) |
Oct 08, 2020 | 21.91 | 21.98 | 21.89 | 21.96 | 142,284 | +0.20(+0.91%) |
Oct 07, 2020 | 21.71 | 21.79 | 21.66 | 21.76 | 246,009 | +0.21(+0.96%) |
Oct 06, 2020 | 21.80 | 21.81 | 21.53 | 21.55 | 864,962 | -0.18(-0.85%) |
Oct 05, 2020 | 21.56 | 21.74 | 21.56 | 21.74 | 159,953 | +0.31(+1.43%) |
Oct 02, 2020 | 21.19 | 21.48 | 21.19 | 21.43 | 968,491 | +0.03(+0.14%) |
Oct 01, 2020 | 21.42 | 21.45 | 21.32 | 21.40 | 2,203,166 | +0.08(+0.39%) |
Sep 30, 2020 | 21.41 | 21.52 | 21.26 | 21.32 | 242,539 | -0.08(-0.36%) |
Sep 29, 2020 | 21.45 | 21.49 | 21.34 | 21.39 | 149,598 | -0.09(-0.43%) |
Sep 28, 2020 | 21.43 | 21.52 | 21.42 | 21.49 | 149,667 | +0.35(+1.67%) |
Sep 25, 2020 | 20.86 | 21.16 | 20.82 | 21.13 | 468,894 | +0.03(+0.15%) |
Sep 24, 2020 | 21.09 | 21.23 | 20.99 | 21.10 | 480,344 | +0.05(+0.25%) |
Sep 23, 2020 | 21.39 | 21.39 | 21.03 | 21.05 | 201,716 | -0.20(-0.94%) |
Sep 22, 2020 | 21.23 | 21.29 | 21.08 | 21.25 | 361,797 | +0.00(+0.00%) |
Sep 21, 2020 | 21.27 | 21.27 | 21.03 | 21.25 | 331,523 | -0.59(-2.70%) |
Sep 18, 2020 | 21.92 | 21.96 | 21.73 | 21.84 | 571,583 | -0.21(-0.94%) |
Sep 17, 2020 | 21.94 | 22.09 | 21.94 | 22.04 | 724,784 | -0.02(-0.10%) |
Sep 16, 2020 | 22.04 | 22.18 | 22.02 | 22.07 | 475,009 | +0.00(+0.00%) |
Sep 15, 2020 | 22.13 | 22.14 | 22.02 | 22.07 | 401,531 | +0.13(+0.59%) |
Sep 14, 2020 | 22.01 | 22.02 | 21.92 | 21.94 | 221,288 | +0.02(+0.10%) |
Sep 11, 2020 | 21.92 | 22.04 | 21.81 | 21.91 | 499,858 | +0.13(+0.60%) |
Sep 10, 2020 | 22.04 | 22.10 | 21.77 | 21.78 | 631,195 | -0.25(-1.15%) |
Sep 09, 2020 | 21.91 | 22.13 | 21.90 | 22.04 | 421,042 | +0.49(+2.27%) |
Sep 08, 2020 | 21.52 | 21.73 | 21.47 | 21.55 | 818,014 | -0.24(-1.09%) |
Sep 04, 2020 | 21.91 | 21.95 | 21.42 | 21.78 | 1,135,067 | +0.05(+0.21%) |
Sep 03, 2020 | 22.26 | 22.27 | 21.64 | 21.74 | 1,145,521 | -0.51(-2.31%) |
Sep 02, 2020 | 22.10 | 22.27 | 22.01 | 22.25 | 491,240 | +0.51(+2.32%) |
Sep 01, 2020 | 21.64 | 21.80 | 21.58 | 21.75 | 944,003 | +0.00(+0.00%) |
Aug 31, 2020 | 21.93 | 21.93 | 21.70 | 21.75 | 454,822 | -0.30(-1.35%) |
Aug 28, 2020 | 22.01 | 22.05 | 21.93 | 22.04 | 262,471 | +0.05(+0.21%) |
Aug 27, 2020 | 22.20 | 22.21 | 21.94 | 22.00 | 583,353 | -0.27(-1.20%) |
Aug 26, 2020 | 22.15 | 22.30 | 22.11 | 22.27 | 187,180 | +0.18(+0.83%) |
Aug 25, 2020 | 22.20 | 22.21 | 21.97 | 22.08 | 251,293 | +0.03(+0.14%) |
Aug 24, 2020 | 22.01 | 22.05 | 21.95 | 22.05 | 135,684 | +0.39(+1.80%) |
Aug 21, 2020 | 21.49 | 21.66 | 21.45 | 21.66 | 311,464 | -0.05(-0.25%) |
Aug 20, 2020 | 21.62 | 21.74 | 21.61 | 21.71 | 324,186 | -0.11(-0.53%) |
Aug 19, 2020 | 21.87 | 21.95 | 21.81 | 21.83 | 344,511 | +0.05(+0.25%) |
Aug 18, 2020 | 21.91 | 21.93 | 21.74 | 21.78 | 264,029 | -0.14(-0.63%) |
Aug 17, 2020 | 21.90 | 21.93 | 21.86 | 21.91 | 130,080 | +0.11(+0.49%) |
Aug 14, 2020 | 21.84 | 21.89 | 21.75 | 21.81 | 260,250 | -0.28(-1.25%) |
Aug 13, 2020 | 22.12 | 22.17 | 22.02 | 22.08 | 282,429 | -0.15(-0.69%) |
Aug 12, 2020 | 22.14 | 22.29 | 22.13 | 22.24 | 537,849 | +0.42(+1.93%) |
Aug 11, 2020 | 22.04 | 22.07 | 21.79 | 21.81 | 362,901 | +0.15(+0.71%) |
Aug 10, 2020 | 21.58 | 21.67 | 21.49 | 21.66 | 262,993 | +0.11(+0.53%) |
Aug 07, 2020 | 21.42 | 21.56 | 21.42 | 21.55 | 574,980 | +0.04(+0.18%) |
Aug 06, 2020 | 21.42 | 21.55 | 21.39 | 21.51 | 657,704 | +0.01(+0.04%) |
Aug 05, 2020 | 21.55 | 21.61 | 21.47 | 21.50 | 292,236 | +0.00(+0.00%) |
Aug 04, 2020 | 21.36 | 21.50 | 21.36 | 21.50 | 554,201 | +0.03(+0.14%) |
Aug 03, 2020 | 21.36 | 21.51 | 21.32 | 21.47 | 481,105 | +0.49(+2.33%) |
Jul 31, 2020 | 21.36 | 21.38 | 20.83 | 20.98 | 1,150,222 | -0.38(-1.79%) |
Jul 30, 2020 | 21.23 | 21.39 | 21.01 | 21.36 | 1,352,937 | -0.54(-2.45%) |
Jul 29, 2020 | 21.80 | 21.91 | 21.78 | 21.90 | 679,910 | +0.16(+0.74%) |
Jul 28, 2020 | 21.76 | 21.87 | 21.70 | 21.74 | 361,200 | -0.12(-0.56%) |
Jul 27, 2020 | 21.82 | 21.88 | 21.78 | 21.86 | 242,465 | +0.05(+0.21%) |
Jul 24, 2020 | 21.86 | 21.91 | 21.77 | 21.81 | 308,589 | -0.29(-1.32%) |
Jul 23, 2020 | 22.31 | 22.33 | 22.03 | 22.11 | 559,751 | -0.25(-1.10%) |
Jul 22, 2020 | 22.27 | 22.36 | 22.21 | 22.35 | 434,926 | +0.04(+0.17%) |
Jul 21, 2020 | 22.53 | 22.58 | 22.27 | 22.31 | 393,978 | -0.06(-0.27%) |
Jul 20, 2020 | 22.24 | 22.39 | 22.20 | 22.37 | 765,826 | +0.17(+0.76%) |
Jul 17, 2020 | 22.16 | 22.22 | 22.07 | 22.20 | 554,599 | +0.02(+0.10%) |
Jul 16, 2020 | 22.11 | 22.21 | 22.09 | 22.18 | 505,536 | -0.01(-0.03%) |
Jul 15, 2020 | 22.21 | 22.31 | 22.09 | 22.19 | 1,067,475 | +0.23(+1.05%) |
Jul 14, 2020 | 21.66 | 22.00 | 21.66 | 21.96 | 1,186,745 | +0.29(+1.34%) |
Jul 13, 2020 | 21.98 | 22.07 | 21.64 | 21.67 | 1,214,746 | -0.19(-0.88%) |
Jul 10, 2020 | 21.66 | 21.88 | 21.61 | 21.86 | 803,875 | +0.21(+0.99%) |
Jul 09, 2020 | 21.84 | 21.84 | 21.46 | 21.65 | 710,058 | -0.22(-1.02%) |
Jul 08, 2020 | 21.69 | 21.87 | 21.65 | 21.87 | 350,020 | +0.15(+0.71%) |
Jul 07, 2020 | 21.82 | 21.91 | 21.71 | 21.71 | 684,157 | -0.31(-1.39%) |
Jul 06, 2020 | 21.96 | 22.04 | 21.90 | 22.02 | 382,127 | +0.31(+1.45%) |
Jul 02, 2020 | 21.77 | 21.88 | 21.68 | 21.71 | 583,734 | +0.36(+1.69%) |
Jul 01, 2020 | 21.29 | 21.41 | 21.23 | 21.35 | 1,024,972 | +0.00(+0.00%) |
Jun 30, 2020 | 21.16 | 21.44 | 21.14 | 21.35 | 965,441 | +0.00(+0.00%) |
Jun 29, 2020 | 21.17 | 21.37 | 21.06 | 21.35 | 1,112,779 | +0.28(+1.33%) |
Jun 26, 2020 | 21.38 | 21.38 | 21.02 | 21.07 | 1,883,961 | -0.36(-1.70%) |
Jun 25, 2020 | 21.09 | 21.45 | 21.01 | 21.43 | 1,369,215 | +0.37(+1.77%) |
Jun 24, 2020 | 21.32 | 21.37 | 20.92 | 21.06 | 1,571,182 | -0.49(-2.25%) |
Jun 23, 2020 | 21.67 | 21.70 | 21.53 | 21.54 | 781,816 | +0.11(+0.50%) |
Jun 22, 2020 | 21.32 | 21.45 | 21.23 | 21.44 | 620,435 | +0.23(+1.07%) |
Jun 19, 2020 | 21.59 | 21.60 | 21.20 | 21.21 | 1,189,801 | -0.14(-0.64%) |
Jun 18, 2020 | 21.23 | 21.39 | 21.20 | 21.35 | 485,200 | -0.06(-0.28%) |
Jun 17, 2020 | 21.51 | 21.56 | 21.38 | 21.41 | 708,493 | +0.09(+0.43%) |
Jun 16, 2020 | 21.46 | 21.57 | 21.12 | 21.32 | 834,910 | +0.33(+1.59%) |
Jun 15, 2020 | 20.54 | 21.02 | 20.46 | 20.98 | 710,264 | +0.11(+0.51%) |
Jun 12, 2020 | 21.01 | 21.07 | 20.60 | 20.88 | 760,465 | +0.46(+2.27%) |
Jun 11, 2020 | 21.01 | 21.05 | 20.35 | 20.41 | 1,025,983 | -1.16(-5.38%) |
Jun 10, 2020 | 21.83 | 21.86 | 21.57 | 21.57 | 1,379,396 | -0.28(-1.28%) |
Jun 09, 2020 | 21.83 | 21.95 | 21.78 | 21.86 | 891,053 | -0.52(-2.31%) |
Jun 08, 2020 | 22.19 | 22.37 | 22.05 | 22.37 | 714,625 | +0.27(+1.24%) |
Jun 05, 2020 | 22.11 | 22.26 | 22.04 | 22.10 | 785,511 | +0.52(+2.43%) |
Jun 04, 2020 | 21.54 | 21.69 | 21.49 | 21.57 | 1,293,701 | -0.10(-0.45%) |
Jun 03, 2020 | 21.42 | 21.75 | 21.41 | 21.67 | 662,592 | +0.63(+2.99%) |
Jun 02, 2020 | 20.91 | 21.06 | 20.87 | 21.04 | 557,823 | +0.26(+1.24%) |
Jun 01, 2020 | 20.51 | 20.79 | 20.51 | 20.79 | 422,117 | +0.39(+1.90%) |
May 29, 2020 | 20.41 | 20.44 | 20.19 | 20.40 | 1,456,735 | +0.02(+0.07%) |
May 28, 2020 | 20.53 | 20.64 | 20.38 | 20.38 | 640,159 | -0.01(-0.04%) |
May 27, 2020 | 20.29 | 20.41 | 20.11 | 20.39 | 816,950 | +0.48(+2.40%) |
May 26, 2020 | 19.97 | 20.06 | 19.91 | 19.91 | 590,727 | +0.49(+2.54%) |
May 22, 2020 | 19.35 | 19.42 | 19.27 | 19.42 | 375,289 | +0.11(+0.55%) |
May 21, 2020 | 19.41 | 19.47 | 19.24 | 19.31 | 632,958 | -0.12(-0.62%) |
May 20, 2020 | 19.33 | 19.50 | 19.30 | 19.44 | 1,020,024 | +0.39(+2.07%) |
May 19, 2020 | 19.17 | 19.26 | 19.03 | 19.04 | 397,195 | -0.36(-1.84%) |
May 18, 2020 | 19.11 | 19.49 | 19.11 | 19.40 | 727,077 | +0.81(+4.37%) |
May 15, 2020 | 18.47 | 18.61 | 18.43 | 18.59 | 403,103 | -0.02(-0.12%) |
May 14, 2020 | 18.24 | 18.61 | 18.12 | 18.61 | 372,368 | -0.10(-0.53%) |
May 13, 2020 | 18.93 | 18.93 | 18.58 | 18.71 | 525,298 | -0.24(-1.28%) |
May 12, 2020 | 19.22 | 19.25 | 18.95 | 18.95 | 395,461 | -0.31(-1.61%) |
May 11, 2020 | 19.13 | 19.33 | 19.13 | 19.26 | 145,487 | -0.10(-0.51%) |
May 08, 2020 | 19.30 | 19.38 | 19.27 | 19.36 | 226,861 | +0.32(+1.67%) |
May 07, 2020 | 19.06 | 19.18 | 19.01 | 19.04 | 218,159 | +0.28(+1.50%) |
May 06, 2020 | 19.01 | 19.01 | 18.75 | 18.76 | 275,793 | -0.08(-0.40%) |
May 05, 2020 | 18.91 | 19.04 | 18.81 | 18.84 | 355,332 | +0.04(+0.20%) |
May 04, 2020 | 18.65 | 18.80 | 18.57 | 18.80 | 409,301 | +0.02(+0.12%) |
May 01, 2020 | 18.93 | 18.97 | 18.68 | 18.78 | 406,135 | -0.46(-2.37%) |
Apr 30, 2020 | 19.45 | 19.45 | 19.13 | 19.23 | 884,344 | -0.46(-2.35%) |
Apr 29, 2020 | 19.50 | 19.75 | 19.48 | 19.69 | 470,012 | +0.62(+3.26%) |
Apr 28, 2020 | 19.31 | 19.31 | 19.07 | 19.07 | 541,998 | +0.09(+0.48%) |
Apr 27, 2020 | 18.80 | 19.03 | 18.78 | 18.98 | 164,459 | +0.28(+1.50%) |
Apr 24, 2020 | 18.65 | 18.72 | 18.48 | 18.70 | 206,033 | +0.19(+1.02%) |
Apr 23, 2020 | 18.62 | 18.88 | 18.48 | 18.51 | 315,491 | -0.11(-0.57%) |
Apr 22, 2020 | 18.52 | 18.64 | 18.45 | 18.62 | 323,147 | +0.31(+1.70%) |
Apr 21, 2020 | 18.42 | 18.56 | 18.22 | 18.31 | 465,194 | -0.37(-1.99%) |
Apr 20, 2020 | 18.68 | 18.97 | 18.67 | 18.68 | 4,183,658 | -0.29(-1.52%) |
Apr 17, 2020 | 18.91 | 18.99 | 18.72 | 18.97 | 464,267 | +0.61(+3.35%) |
Apr 16, 2020 | 18.48 | 18.48 | 18.23 | 18.35 | 543,313 | +0.03(+0.17%) |
Apr 15, 2020 | 18.46 | 18.48 | 18.27 | 18.32 | 582,508 | -0.68(-3.59%) |
Apr 14, 2020 | 19.04 | 19.22 | 18.98 | 19.00 | 274,014 | +0.20(+1.09%) |
Apr 13, 2020 | 18.92 | 18.99 | 18.67 | 18.80 | 492,306 | -0.22(-1.16%) |
Apr 09, 2020 | 18.89 | 19.13 | 18.82 | 19.02 | 3,107,112 | +0.34(+1.83%) |
Apr 08, 2020 | 18.51 | 18.72 | 18.38 | 18.68 | 615,273 | +0.32(+1.74%) |
Apr 07, 2020 | 18.83 | 18.87 | 18.34 | 18.36 | 787,087 | -0.05(-0.25%) |
Apr 06, 2020 | 18.08 | 18.51 | 18.07 | 18.40 | 1,259,600 | +1.05(+6.03%) |
Apr 03, 2020 | 17.49 | 17.58 | 17.26 | 17.36 | 896,634 | -0.32(-1.80%) |
Apr 02, 2020 | 17.33 | 17.72 | 17.30 | 17.68 | 1,255,660 | +0.50(+2.92%) |
Apr 01, 2020 | 17.48 | 17.63 | 17.14 | 17.18 | 4,084,748 | -0.74(-4.11%) |
Mar 31, 2020 | 17.98 | 18.15 | 17.77 | 17.91 | 591,705 | -0.09(-0.51%) |
Mar 30, 2020 | 17.65 | 18.02 | 17.60 | 18.00 | 700,088 | +0.40(+2.28%) |
Mar 27, 2020 | 17.82 | 17.91 | 17.56 | 17.60 | 1,248,724 | -0.87(-4.72%) |
Mar 26, 2020 | 17.99 | 18.53 | 17.95 | 18.47 | 2,277,411 | +0.40(+2.23%) |
Mar 25, 2020 | 17.72 | 18.37 | 17.52 | 18.07 | 868,154 | +0.42(+2.41%) |
Mar 24, 2020 | 17.22 | 17.75 | 17.14 | 17.65 | 769,799 | +1.29(+7.89%) |
Mar 23, 2020 | 16.41 | 16.62 | 16.14 | 16.36 | 1,215,010 | +0.03(+0.19%) |
Mar 20, 2020 | 16.77 | 16.98 | 16.30 | 16.33 | 835,866 | +0.11(+0.70%) |
Mar 19, 2020 | 15.60 | 16.51 | 15.54 | 16.21 | 1,261,945 | +0.72(+4.65%) |
Mar 18, 2020 | 15.48 | 15.97 | 15.19 | 15.49 | 648,877 | -0.88(-5.38%) |
Mar 17, 2020 | 15.89 | 16.50 | 15.64 | 16.37 | 349,075 | +0.99(+6.46%) |
Mar 16, 2020 | 15.14 | 16.18 | 14.69 | 15.38 | 575,621 | -2.28(-12.93%) |
Mar 13, 2020 | 17.90 | 17.90 | 16.63 | 17.66 | 4,955,483 | +1.15(+6.99%) |
Mar 12, 2020 | 17.43 | 17.43 | 16.48 | 16.51 | 1,318,293 | -2.25(-12.01%) |
Mar 11, 2020 | 19.25 | 19.25 | 18.57 | 18.76 | 2,396,957 | -1.11(-5.57%) |
Mar 10, 2020 | 19.78 | 19.88 | 19.00 | 19.87 | 1,236,873 | +0.91(+4.80%) |
Mar 09, 2020 | 19.41 | 19.84 | 18.88 | 18.96 | 1,991,642 | -2.26(-10.65%) |
Mar 06, 2020 | 21.11 | 21.38 | 20.95 | 21.22 | 838,898 | -0.50(-2.31%) |
Mar 05, 2020 | 21.95 | 22.11 | 21.64 | 21.72 | 507,555 | -0.99(-4.34%) |
Mar 04, 2020 | 22.42 | 22.72 | 22.21 | 22.71 | 384,502 | +0.86(+3.96%) |
Mar 03, 2020 | 22.39 | 22.58 | 21.69 | 21.84 | 1,009,162 | -0.36(-1.64%) |
Mar 02, 2020 | 21.85 | 22.24 | 21.60 | 22.20 | 1,205,154 | +0.27(+1.21%) |
Feb 28, 2020 | 21.71 | 22.07 | 21.54 | 21.94 | 2,201,250 | -0.29(-1.30%) |
Feb 27, 2020 | 22.55 | 22.86 | 22.22 | 22.23 | 768,618 | -0.86(-3.71%) |
Feb 26, 2020 | 23.35 | 23.51 | 23.05 | 23.08 | 610,148 | +0.02(+0.10%) |
Feb 25, 2020 | 23.68 | 23.68 | 23.03 | 23.06 | 894,796 | -0.60(-2.53%) |
Feb 24, 2020 | 23.69 | 23.84 | 23.66 | 23.66 | 2,760,263 | -1.08(-4.35%) |
Feb 21, 2020 | 24.87 | 24.89 | 24.66 | 24.74 | 162,401 | -0.29(-1.15%) |
Feb 20, 2020 | 25.06 | 25.11 | 24.89 | 25.03 | 1,185,723 | -0.10(-0.39%) |
Feb 19, 2020 | 25.09 | 25.15 | 25.09 | 25.13 | 57,512 | +0.14(+0.55%) |
Feb 18, 2020 | 24.95 | 25.01 | 24.92 | 24.99 | 130,744 | -0.02(-0.09%) |
Feb 14, 2020 | 25.00 | 25.02 | 24.94 | 25.01 | 90,823 | +0.04(+0.15%) |
Feb 13, 2020 | 24.87 | 25.03 | 24.84 | 24.97 | 1,593,597 | -0.11(-0.42%) |
Feb 12, 2020 | 25.04 | 25.09 | 24.99 | 25.08 | 71,866 | +0.23(+0.92%) |
Feb 11, 2020 | 24.80 | 24.88 | 24.80 | 24.85 | 142,803 | +0.14(+0.58%) |
Feb 10, 2020 | 24.54 | 24.71 | 24.54 | 24.71 | 136,570 | +0.13(+0.52%) |
Feb 07, 2020 | 24.53 | 24.66 | 24.53 | 24.58 | 316,761 | -0.15(-0.61%) |
Feb 06, 2020 | 24.66 | 24.73 | 24.64 | 24.73 | 554,880 | +0.18(+0.74%) |
Feb 05, 2020 | 24.53 | 24.58 | 24.47 | 24.55 | 267,599 | +0.36(+1.47%) |
Feb 04, 2020 | 24.14 | 24.23 | 24.14 | 24.19 | 1,287,539 | +0.42(+1.79%) |
Feb 03, 2020 | 23.70 | 23.88 | 23.70 | 23.77 | 243,064 | +0.19(+0.80%) |
Jan 31, 2020 | 23.84 | 23.87 | 23.52 | 23.58 | 307,270 | -0.55(-2.29%) |
Jan 30, 2020 | 23.97 | 24.13 | 23.91 | 24.13 | 710,703 | -0.08(-0.31%) |
Jan 29, 2020 | 24.28 | 24.29 | 24.16 | 24.21 | 176,636 | +0.08(+0.35%) |
Jan 28, 2020 | 24.03 | 24.15 | 23.99 | 24.12 | 280,341 | +0.28(+1.18%) |
Jan 27, 2020 | 23.85 | 23.98 | 23.84 | 23.84 | 243,371 | -0.52(-2.12%) |
Jan 24, 2020 | 24.51 | 24.53 | 24.32 | 24.36 | 227,124 | -0.02(-0.09%) |
Jan 23, 2020 | 24.32 | 24.39 | 24.20 | 24.38 | 426,370 | +0.04(+0.16%) |
Jan 22, 2020 | 24.47 | 24.48 | 24.34 | 24.34 | 432,717 | -0.09(-0.37%) |
Jan 21, 2020 | 24.45 | 24.51 | 24.42 | 24.43 | 299,874 | -0.20(-0.80%) |
Jan 17, 2020 | 24.53 | 24.63 | 24.53 | 24.63 | 175,056 | +0.20(+0.81%) |
Jan 16, 2020 | 24.34 | 24.44 | 24.34 | 24.43 | 391,436 | +0.16(+0.66%) |
Jan 15, 2020 | 24.31 | 24.34 | 24.27 | 24.28 | 587,487 | -0.12(-0.50%) |
Jan 14, 2020 | 24.32 | 24.40 | 24.32 | 24.40 | 306,653 | +0.02(+0.09%) |
Jan 13, 2020 | 24.30 | 24.38 | 24.28 | 24.37 | 256,897 | +0.05(+0.19%) |
Jan 10, 2020 | 24.46 | 24.46 | 24.30 | 24.33 | 486,017 | -0.11(-0.47%) |
Jan 09, 2020 | 24.47 | 24.47 | 24.38 | 24.44 | 1,510,020 | +0.11(+0.44%) |
Jan 08, 2020 | 24.21 | 24.41 | 24.21 | 24.34 | 1,363,277 | +0.17(+0.72%) |
Jan 07, 2020 | 24.22 | 24.23 | 24.15 | 24.16 | 260,273 | -0.02(-0.06%) |
Jan 06, 2020 | 24.02 | 24.19 | 24.02 | 24.18 | 150,010 | +0.01(+0.03%) |
Jan 03, 2020 | 24.21 | 24.28 | 24.17 | 24.17 | 407,453 | -0.34(-1.39%) |
Jan 02, 2020 | 24.36 | 24.51 | 24.36 | 24.51 | 134,205 | +0.40(+1.67%) |
Dec 31, 2019 | 24.00 | 24.11 | 23.89 | 24.11 | 1,448,562 | +0.11(+0.44%) |
Dec 30, 2019 | 24.22 | 24.22 | 24.00 | 24.00 | 828,459 | -0.24(-0.97%) |
Dec 27, 2019 | 24.35 | 24.35 | 24.22 | 24.24 | 174,924 | -0.08(-0.31%) |
Dec 26, 2019 | 24.20 | 24.32 | 24.20 | 24.31 | 58,480 | +0.10(+0.41%) |
Dec 24, 2019 | 24.28 | 24.28 | 24.19 | 24.21 | 221,588 | -0.04(-0.17%) |
Dec 23, 2019 | 24.23 | 24.27 | 24.23 | 24.26 | 157,270 | +0.05(+0.19%) |
Dec 20, 2019 | 24.20 | 24.27 | 24.18 | 24.21 | 158,269 | +0.15(+0.63%) |
Dec 19, 2019 | 23.99 | 24.06 | 23.98 | 24.06 | 190,353 | +0.03(+0.13%) |
Dec 18, 2019 | 24.08 | 24.11 | 24.02 | 24.03 | 246,932 | -0.01(-0.03%) |
Dec 17, 2019 | 24.11 | 24.11 | 24.04 | 24.04 | 1,360,370 | -0.11(-0.47%) |
Dec 16, 2019 | 24.14 | 24.19 | 24.12 | 24.15 | 144,784 | +0.19(+0.79%) |
Dec 13, 2019 | 23.92 | 24.06 | 23.88 | 23.96 | 1,867,078 | +0.13(+0.54%) |
Dec 12, 2019 | 23.61 | 23.88 | 23.61 | 23.83 | 1,157,984 | +0.22(+0.93%) |
Dec 11, 2019 | 23.57 | 23.68 | 23.57 | 23.61 | 331,181 | +0.07(+0.29%) |
Dec 10, 2019 | 23.51 | 23.61 | 23.46 | 23.55 | 184,601 | +0.01(+0.03%) |
Dec 09, 2019 | 23.64 | 23.67 | 23.54 | 23.54 | 144,893 | -0.17(-0.70%) |
Dec 06, 2019 | 23.69 | 23.73 | 23.68 | 23.71 | 199,821 | +0.24(+1.03%) |
Dec 05, 2019 | 23.58 | 23.58 | 23.43 | 23.46 | 232,742 | -0.08(-0.35%) |
Dec 04, 2019 | 23.45 | 23.55 | 23.45 | 23.55 | 134,109 | +0.22(+0.94%) |
Dec 03, 2019 | 23.17 | 23.33 | 23.09 | 23.33 | 217,218 | -0.00(-0.02%) |
Dec 02, 2019 | 23.57 | 23.57 | 23.28 | 23.33 | 655,037 | -0.38(-1.58%) |
Nov 29, 2019 | 23.78 | 23.79 | 23.71 | 23.71 | 53,276 | -0.14(-0.59%) |
Nov 27, 2019 | 23.85 | 23.85 | 23.82 | 23.85 | 68,769 | +0.04(+0.15%) |
Nov 26, 2019 | 23.78 | 23.83 | 23.77 | 23.81 | 180,762 | +0.02(+0.09%) |
Nov 25, 2019 | 23.77 | 23.79 | 23.74 | 23.79 | 65,891 | +0.12(+0.50%) |
Nov 22, 2019 | 23.66 | 23.68 | 23.61 | 23.67 | 86,302 | +0.07(+0.28%) |
Nov 21, 2019 | 23.59 | 23.62 | 23.50 | 23.60 | 199,924 | +0.04(+0.16%) |
Nov 20, 2019 | 23.60 | 23.65 | 23.49 | 23.57 | 177,094 | -0.10(-0.44%) |
Nov 19, 2019 | 23.80 | 23.80 | 23.64 | 23.67 | 160,232 | -0.08(-0.34%) |
Nov 18, 2019 | 23.66 | 23.75 | 23.63 | 23.75 | 113,701 | -0.01(-0.03%) |
Nov 15, 2019 | 23.69 | 23.77 | 23.69 | 23.76 | 61,023 | +0.13(+0.53%) |
Nov 14, 2019 | 23.60 | 23.68 | 23.57 | 23.63 | 219,612 | -0.04(-0.19%) |
Nov 13, 2019 | 23.63 | 23.71 | 23.63 | 23.68 | 254,205 | -0.07(-0.31%) |
Nov 12, 2019 | 23.75 | 23.82 | 23.74 | 23.75 | 528,841 | +0.04(+0.16%) |
Nov 11, 2019 | 23.67 | 23.73 | 23.66 | 23.71 | 88,494 | -0.04(-0.15%) |
Nov 08, 2019 | 23.68 | 23.77 | 23.63 | 23.75 | 122,181 | +0.02(+0.09%) |
Nov 07, 2019 | 23.75 | 23.79 | 23.70 | 23.73 | 159,763 | +0.10(+0.40%) |
Nov 06, 2019 | 23.64 | 23.70 | 23.59 | 23.63 | 198,589 | +0.01(+0.03%) |
Nov 05, 2019 | 23.62 | 23.65 | 23.59 | 23.63 | 89,183 | +0.07(+0.28%) |
Nov 04, 2019 | 23.60 | 23.62 | 23.53 | 23.56 | 235,733 | +0.24(+1.01%) |