Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.52 | 13.41 | 12.44 | 13.33 | 992,900 | +0.80(+6.38%) |
Oct 29, 2020 | 12.23 | 12.61 | 11.96 | 12.53 | 589,013 | +0.14(+1.13%) |
Oct 28, 2020 | 12.63 | 12.71 | 12.26 | 12.39 | 423,629 | -0.58(-4.47%) |
Oct 27, 2020 | 13.07 | 13.17 | 12.87 | 12.97 | 513,916 | -0.14(-1.07%) |
Oct 26, 2020 | 12.98 | 13.30 | 12.88 | 13.11 | 584,990 | -0.35(-2.60%) |
Oct 23, 2020 | 13.30 | 13.50 | 13.17 | 13.46 | 833,600 | +0.28(+2.12%) |
Oct 22, 2020 | 12.74 | 13.19 | 12.54 | 13.18 | 407,512 | +0.52(+4.11%) |
Oct 21, 2020 | 12.89 | 12.91 | 12.51 | 12.66 | 568,343 | -0.27(-2.09%) |
Oct 20, 2020 | 12.65 | 12.98 | 12.50 | 12.93 | 473,380 | +0.44(+3.52%) |
Oct 19, 2020 | 12.61 | 12.82 | 12.34 | 12.49 | 563,404 | +0.07(+0.56%) |
Oct 16, 2020 | 12.49 | 12.64 | 12.14 | 12.42 | 400,600 | -0.07(-0.56%) |
Oct 15, 2020 | 12.20 | 12.56 | 12.02 | 12.49 | 589,178 | +0.05(+0.40%) |
Oct 14, 2020 | 12.53 | 12.84 | 12.41 | 12.44 | 439,693 | +0.03(+0.24%) |
Oct 13, 2020 | 12.44 | 12.67 | 12.31 | 12.41 | 399,747 | -0.01(-0.08%) |
Oct 12, 2020 | 12.54 | 12.59 | 12.36 | 12.42 | 301,385 | -0.18(-1.43%) |
Oct 09, 2020 | 12.99 | 13.10 | 12.49 | 12.60 | 383,700 | -0.23(-1.79%) |
Oct 08, 2020 | 12.28 | 12.91 | 12.23 | 12.83 | 520,107 | +0.76(+6.30%) |
Oct 07, 2020 | 11.86 | 12.18 | 11.82 | 12.07 | 505,849 | +0.25(+2.12%) |
Oct 06, 2020 | 12.12 | 12.25 | 11.70 | 11.82 | 470,431 | -0.07(-0.59%) |
Oct 05, 2020 | 11.91 | 12.03 | 11.59 | 11.89 | 883,979 | +0.21(+1.80%) |
Oct 02, 2020 | 11.25 | 11.77 | 11.16 | 11.68 | 892,400 | +0.14(+1.21%) |
Oct 01, 2020 | 11.92 | 12.14 | 11.42 | 11.54 | 805,519 | -0.42(-3.51%) |
Sep 30, 2020 | 12.12 | 12.26 | 11.94 | 11.96 | 547,950 | -0.09(-0.75%) |
Sep 29, 2020 | 12.53 | 12.53 | 11.80 | 12.05 | 526,516 | -0.43(-3.45%) |
Sep 28, 2020 | 12.50 | 12.72 | 12.44 | 12.48 | 599,012 | +0.19(+1.55%) |
Sep 25, 2020 | 12.56 | 12.57 | 12.17 | 12.29 | 428,500 | -0.36(-2.85%) |
Sep 24, 2020 | 12.64 | 12.86 | 12.34 | 12.65 | 471,588 | +0.02(+0.16%) |
Sep 23, 2020 | 13.35 | 13.35 | 12.56 | 12.63 | 463,635 | -0.64(-4.82%) |
Sep 22, 2020 | 13.27 | 13.61 | 13.11 | 13.27 | 236,863 | +0.03(+0.23%) |
Sep 21, 2020 | 13.70 | 13.73 | 13.11 | 13.24 | 391,283 | -0.77(-5.50%) |
Sep 18, 2020 | 14.38 | 14.38 | 13.94 | 14.01 | 717,100 | -0.32(-2.23%) |
Sep 17, 2020 | 14.50 | 14.51 | 14.15 | 14.33 | 484,935 | -0.35(-2.38%) |
Sep 16, 2020 | 14.50 | 14.94 | 14.39 | 14.68 | 899,470 | +0.28(+1.94%) |
Sep 15, 2020 | 14.52 | 14.78 | 14.35 | 14.40 | 370,582 | -0.01(-0.07%) |
Sep 14, 2020 | 14.67 | 14.67 | 14.24 | 14.41 | 479,168 | -0.18(-1.23%) |
Sep 11, 2020 | 14.57 | 14.66 | 14.35 | 14.59 | 399,600 | +0.06(+0.41%) |
Sep 10, 2020 | 15.06 | 15.12 | 14.50 | 14.53 | 459,572 | -0.50(-3.33%) |
Sep 09, 2020 | 15.03 | 15.25 | 14.89 | 15.03 | 435,069 | +0.18(+1.21%) |
Sep 08, 2020 | 15.53 | 15.68 | 14.81 | 14.85 | 578,905 | -1.14(-7.13%) |
Sep 04, 2020 | 16.15 | 16.23 | 15.83 | 15.99 | 408,700 | +0.04(+0.25%) |
Sep 03, 2020 | 15.81 | 16.32 | 15.75 | 15.95 | 420,250 | -0.05(-0.31%) |
Sep 02, 2020 | 16.46 | 16.60 | 15.92 | 16.00 | 668,280 | -0.54(-3.26%) |
Sep 01, 2020 | 16.37 | 16.96 | 16.28 | 16.54 | 523,956 | +0.11(+0.67%) |
Aug 31, 2020 | 16.90 | 16.92 | 16.43 | 16.43 | 583,547 | -0.47(-2.78%) |
Aug 28, 2020 | 16.73 | 16.95 | 16.63 | 16.90 | 366,400 | +0.19(+1.14%) |
Aug 27, 2020 | 16.82 | 16.88 | 16.33 | 16.71 | 434,021 | -0.10(-0.59%) |
Aug 26, 2020 | 17.10 | 17.10 | 16.66 | 16.81 | 382,310 | -0.29(-1.70%) |
Aug 25, 2020 | 17.25 | 17.29 | 16.85 | 17.10 | 267,405 | +0.08(+0.47%) |
Aug 24, 2020 | 16.40 | 17.02 | 16.40 | 17.02 | 373,472 | +0.77(+4.74%) |
Aug 21, 2020 | 16.52 | 16.52 | 16.15 | 16.25 | 583,600 | -0.32(-1.93%) |
Aug 20, 2020 | 16.54 | 16.76 | 16.41 | 16.57 | 299,035 | -0.12(-0.72%) |
Aug 19, 2020 | 16.82 | 16.97 | 16.68 | 16.69 | 387,743 | -0.18(-1.07%) |
Aug 18, 2020 | 17.03 | 17.33 | 16.83 | 16.87 | 273,592 | -0.26(-1.52%) |
Aug 17, 2020 | 17.15 | 17.17 | 16.91 | 17.13 | 278,417 | +0.09(+0.53%) |
Aug 14, 2020 | 16.95 | 17.06 | 16.81 | 17.04 | 889,700 | -0.05(-0.29%) |
Aug 13, 2020 | 17.23 | 17.42 | 16.98 | 17.09 | 583,665 | -0.18(-1.04%) |
Aug 12, 2020 | 17.07 | 17.45 | 17.04 | 17.27 | 331,999 | +0.38(+2.25%) |
Aug 11, 2020 | 17.00 | 17.70 | 16.79 | 16.89 | 648,592 | +0.19(+1.14%) |
Aug 10, 2020 | 16.39 | 16.73 | 16.30 | 16.70 | 440,000 | +0.46(+2.83%) |
Aug 07, 2020 | 16.41 | 16.41 | 16.09 | 16.24 | 612,000 | -0.31(-1.87%) |
Aug 06, 2020 | 16.73 | 16.95 | 16.50 | 16.55 | 351,832 | -0.14(-0.84%) |
Aug 05, 2020 | 17.26 | 17.64 | 16.68 | 16.69 | 528,934 | +0.28(+1.71%) |
Aug 04, 2020 | 15.76 | 16.68 | 15.76 | 16.41 | 607,615 | +0.66(+4.19%) |
Aug 03, 2020 | 15.63 | 15.99 | 15.46 | 15.75 | 310,457 | +0.12(+0.77%) |
Jul 31, 2020 | 16.10 | 16.50 | 15.47 | 15.63 | 577,700 | -0.70(-4.29%) |
Jul 30, 2020 | 16.45 | 16.51 | 15.88 | 16.33 | 431,039 | -0.48(-2.86%) |
Jul 29, 2020 | 16.45 | 16.83 | 16.17 | 16.81 | 371,778 | +0.47(+2.88%) |
Jul 28, 2020 | 16.88 | 16.94 | 16.28 | 16.34 | 393,383 | -0.60(-3.54%) |
Jul 27, 2020 | 16.76 | 17.06 | 16.52 | 16.94 | 397,901 | +0.24(+1.44%) |
Jul 24, 2020 | 16.83 | 16.93 | 16.60 | 16.70 | 351,500 | -0.06(-0.36%) |
Jul 23, 2020 | 16.88 | 16.96 | 16.44 | 16.76 | 542,157 | -0.21(-1.24%) |
Jul 22, 2020 | 17.30 | 17.30 | 16.71 | 16.97 | 597,545 | -0.44(-2.53%) |
Jul 21, 2020 | 16.30 | 17.57 | 16.30 | 17.41 | 649,553 | +1.42(+8.88%) |
Jul 20, 2020 | 16.18 | 16.45 | 15.91 | 15.99 | 434,420 | -0.27(-1.66%) |
Jul 17, 2020 | 16.67 | 16.67 | 16.15 | 16.26 | 287,400 | -0.17(-1.03%) |
Jul 16, 2020 | 16.62 | 16.76 | 16.31 | 16.43 | 227,193 | -0.20(-1.20%) |
Jul 15, 2020 | 16.50 | 16.77 | 16.38 | 16.63 | 372,762 | +0.44(+2.72%) |
Jul 14, 2020 | 15.53 | 16.22 | 15.28 | 16.19 | 539,265 | +0.75(+4.86%) |
Jul 13, 2020 | 15.31 | 15.59 | 15.21 | 15.44 | 586,608 | +0.06(+0.39%) |
Jul 10, 2020 | 14.98 | 15.39 | 14.91 | 15.38 | 415,200 | +0.42(+2.81%) |
Jul 09, 2020 | 15.70 | 15.70 | 14.73 | 14.96 | 781,773 | -0.49(-3.17%) |
Jul 08, 2020 | 15.78 | 16.12 | 15.40 | 15.45 | 519,074 | -0.41(-2.59%) |
Jul 07, 2020 | 16.20 | 16.26 | 15.83 | 15.86 | 465,198 | -0.34(-2.10%) |
Jul 06, 2020 | 16.16 | 16.33 | 15.82 | 16.20 | 652,577 | +0.31(+1.95%) |
Jul 02, 2020 | 15.97 | 16.43 | 15.71 | 15.89 | 426,400 | +0.28(+1.79%) |
Jul 01, 2020 | 16.18 | 16.41 | 15.51 | 15.61 | 389,960 | -0.44(-2.74%) |
Jun 30, 2020 | 15.81 | 16.20 | 15.47 | 16.05 | 1,021,524 | +0.23(+1.45%) |
Jun 29, 2020 | 15.51 | 16.07 | 15.27 | 15.82 | 508,269 | +0.41(+2.66%) |
Jun 26, 2020 | 15.70 | 15.70 | 15.20 | 15.41 | 677,200 | -0.33(-2.10%) |
Jun 25, 2020 | 15.46 | 16.34 | 15.46 | 15.74 | 1,404,479 | +0.00(+0.00%) |
Jun 24, 2020 | 16.19 | 16.21 | 15.53 | 15.74 | 714,835 | -0.71(-4.32%) |
Jun 23, 2020 | 16.64 | 16.77 | 16.22 | 16.45 | 573,786 | +0.30(+1.86%) |
Jun 22, 2020 | 16.03 | 16.33 | 15.94 | 16.15 | 1,987,882 | +0.03(+0.19%) |
Jun 19, 2020 | 16.91 | 16.96 | 16.02 | 16.12 | 1,182,100 | -0.41(-2.48%) |
Jun 18, 2020 | 16.66 | 17.08 | 16.45 | 16.53 | 709,823 | -0.13(-0.78%) |
Jun 17, 2020 | 17.49 | 17.49 | 16.65 | 16.66 | 1,908,624 | -0.80(-4.58%) |
Jun 16, 2020 | 18.11 | 18.16 | 17.29 | 17.46 | 975,798 | +0.16(+0.92%) |
Jun 15, 2020 | 16.54 | 17.45 | 16.35 | 17.30 | 533,489 | +0.24(+1.41%) |
Jun 12, 2020 | 17.30 | 17.58 | 16.70 | 17.06 | 383,600 | +0.46(+2.77%) |
Jun 11, 2020 | 17.12 | 17.63 | 16.41 | 16.60 | 936,476 | -1.70(-9.29%) |
Jun 10, 2020 | 19.07 | 19.07 | 18.17 | 18.30 | 795,740 | -0.86(-4.49%) |
Jun 09, 2020 | 19.26 | 19.36 | 18.67 | 19.16 | 548,444 | -0.51(-2.59%) |
Jun 08, 2020 | 19.20 | 19.71 | 18.60 | 19.67 | 884,942 | +1.16(+6.27%) |
Jun 05, 2020 | 18.21 | 18.67 | 18.09 | 18.51 | 1,053,600 | +1.10(+6.32%) |
Jun 04, 2020 | 17.05 | 17.52 | 16.75 | 17.41 | 539,594 | +0.27(+1.58%) |
Jun 03, 2020 | 17.00 | 17.21 | 16.79 | 17.14 | 531,151 | +0.24(+1.42%) |
Jun 02, 2020 | 16.18 | 17.00 | 16.18 | 16.90 | 713,177 | +0.51(+3.11%) |
Jun 01, 2020 | 15.62 | 16.44 | 15.41 | 16.39 | 677,481 | +0.77(+4.93%) |
May 29, 2020 | 16.05 | 16.05 | 15.38 | 15.62 | 823,400 | -0.42(-2.62%) |
May 28, 2020 | 16.59 | 16.64 | 15.97 | 16.04 | 519,050 | -0.50(-3.02%) |
May 27, 2020 | 16.56 | 16.56 | 15.88 | 16.54 | 590,766 | +0.40(+2.48%) |
May 26, 2020 | 15.88 | 16.19 | 15.57 | 16.14 | 903,299 | +0.88(+5.77%) |
May 22, 2020 | 15.56 | 15.56 | 15.04 | 15.26 | 557,900 | -0.26(-1.68%) |
May 21, 2020 | 15.88 | 15.90 | 15.12 | 15.52 | 864,775 | -0.09(-0.58%) |
May 20, 2020 | 15.27 | 15.71 | 15.22 | 15.61 | 1,994,202 | +0.61(+4.07%) |
May 19, 2020 | 15.70 | 15.70 | 14.95 | 15.00 | 630,478 | -0.45(-2.91%) |
May 18, 2020 | 15.00 | 15.50 | 14.65 | 15.45 | 457,571 | +1.16(+8.12%) |
May 15, 2020 | 14.02 | 14.47 | 13.86 | 14.29 | 696,700 | +0.25(+1.78%) |
May 14, 2020 | 13.57 | 14.34 | 13.24 | 14.04 | 689,010 | +0.05(+0.36%) |
May 13, 2020 | 14.86 | 15.13 | 13.89 | 13.99 | 731,084 | -1.00(-6.67%) |
May 12, 2020 | 15.02 | 15.48 | 14.99 | 14.99 | 676,369 | +0.01(+0.07%) |
May 11, 2020 | 15.26 | 15.30 | 14.84 | 14.98 | 744,175 | -0.28(-1.83%) |
May 08, 2020 | 15.32 | 15.33 | 14.95 | 15.26 | 675,200 | +0.40(+2.69%) |
May 07, 2020 | 15.00 | 15.42 | 14.68 | 14.86 | 917,425 | +0.17(+1.16%) |
May 06, 2020 | 15.19 | 15.54 | 14.59 | 14.69 | 914,414 | -0.50(-3.29%) |
May 05, 2020 | 16.37 | 16.90 | 15.15 | 15.19 | 1,170,671 | -0.46(-2.94%) |
May 04, 2020 | 15.00 | 15.79 | 14.74 | 15.65 | 1,861,582 | +0.18(+1.16%) |
May 01, 2020 | 15.58 | 16.05 | 15.11 | 15.47 | 1,556,500 | -0.72(-4.45%) |
Apr 30, 2020 | 16.11 | 16.59 | 15.71 | 16.19 | 1,894,979 | -0.13(-0.80%) |
Apr 29, 2020 | 14.97 | 16.36 | 14.97 | 16.32 | 1,127,466 | +1.94(+13.49%) |
Apr 28, 2020 | 14.00 | 14.57 | 13.72 | 14.38 | 1,062,632 | +0.94(+6.99%) |
Apr 27, 2020 | 13.26 | 13.61 | 12.76 | 13.44 | 1,210,505 | +0.30(+2.28%) |
Apr 24, 2020 | 13.55 | 13.55 | 12.90 | 13.14 | 782,500 | +0.18(+1.39%) |
Apr 23, 2020 | 13.12 | 13.62 | 12.91 | 12.96 | 909,749 | +0.25(+1.97%) |
Apr 22, 2020 | 12.89 | 12.95 | 12.37 | 12.71 | 1,301,451 | +0.44(+3.59%) |
Apr 21, 2020 | 11.82 | 12.32 | 11.38 | 12.27 | 1,196,731 | +0.15(+1.24%) |
Apr 20, 2020 | 11.75 | 12.51 | 11.37 | 12.12 | 1,124,316 | -0.16(-1.30%) |
Apr 17, 2020 | 11.50 | 12.31 | 11.14 | 12.28 | 1,100,400 | +1.04(+9.25%) |
Apr 16, 2020 | 11.84 | 11.93 | 11.18 | 11.24 | 798,552 | -0.40(-3.44%) |
Apr 15, 2020 | 12.44 | 12.44 | 11.26 | 11.64 | 1,069,638 | -0.89(-7.10%) |
Apr 14, 2020 | 12.65 | 12.96 | 12.32 | 12.53 | 1,021,770 | -0.13(-1.03%) |
Apr 13, 2020 | 13.39 | 13.39 | 12.62 | 12.66 | 697,597 | -0.26(-2.01%) |
Apr 09, 2020 | 13.96 | 13.96 | 12.76 | 12.92 | 1,589,300 | +0.01(+0.08%) |
Apr 08, 2020 | 12.26 | 12.95 | 12.26 | 12.91 | 1,130,774 | +0.67(+5.47%) |
Apr 07, 2020 | 13.18 | 13.18 | 12.21 | 12.24 | 1,211,671 | +0.06(+0.49%) |
Apr 06, 2020 | 12.60 | 12.60 | 11.84 | 12.18 | 981,037 | +0.18(+1.50%) |
Apr 03, 2020 | 13.04 | 13.04 | 11.55 | 12.00 | 1,270,100 | -0.25(-2.04%) |
Apr 02, 2020 | 11.37 | 12.77 | 11.25 | 12.25 | 1,753,253 | +1.24(+11.26%) |
Apr 01, 2020 | 10.86 | 11.74 | 10.31 | 11.01 | 2,013,797 | -0.26(-2.31%) |
Mar 31, 2020 | 10.60 | 12.01 | 10.60 | 11.27 | 2,525,994 | +0.77(+7.33%) |
Mar 30, 2020 | 8.670 | 10.61 | 8.630 | 10.50 | 1,965,211 | +1.03(+10.88%) |
Mar 27, 2020 | 10.24 | 10.24 | 9.330 | 9.470 | 1,299,600 | -0.78(-7.61%) |
Mar 26, 2020 | 10.46 | 11.34 | 10.16 | 10.25 | 1,751,638 | -0.29(-2.75%) |
Mar 25, 2020 | 9.720 | 11.03 | 9.610 | 10.54 | 1,644,349 | +0.72(+7.33%) |
Mar 24, 2020 | 9.120 | 9.880 | 9.120 | 9.820 | 1,348,402 | +1.13(+13.00%) |
Mar 23, 2020 | 9.110 | 9.395 | 8.630 | 8.690 | 1,918,214 | -0.31(-3.44%) |
Mar 20, 2020 | 9.270 | 10.03 | 8.840 | 9.000 | 3,020,500 | -0.04(-0.44%) |
Mar 19, 2020 | 7.930 | 9.420 | 7.739 | 9.040 | 2,007,491 | +1.21(+15.45%) |
Mar 18, 2020 | 8.400 | 8.400 | 7.035 | 7.830 | 1,884,012 | -1.06(-11.92%) |
Mar 17, 2020 | 11.00 | 11.00 | 8.410 | 8.890 | 2,154,873 | -1.99(-18.29%) |
Mar 16, 2020 | 12.40 | 12.40 | 10.51 | 10.88 | 1,928,559 | -2.02(-15.66%) |
Mar 13, 2020 | 12.41 | 12.91 | 11.55 | 12.90 | 855,400 | +0.94(+7.86%) |
Mar 12, 2020 | 13.52 | 13.71 | 11.62 | 11.96 | 1,215,587 | -2.62(-17.97%) |
Mar 11, 2020 | 16.55 | 16.78 | 14.50 | 14.58 | 1,171,967 | -2.43(-14.29%) |
Mar 10, 2020 | 18.23 | 18.27 | 16.25 | 17.01 | 1,011,422 | -0.24(-1.39%) |
Mar 09, 2020 | 16.86 | 18.81 | 16.41 | 17.25 | 810,789 | -3.80(-18.05%) |
Mar 06, 2020 | 21.38 | 21.70 | 20.67 | 21.05 | 912,000 | -0.87(-3.97%) |
Mar 05, 2020 | 22.03 | 22.41 | 21.59 | 21.92 | 532,536 | -0.46(-2.06%) |
Mar 04, 2020 | 22.28 | 22.64 | 22.03 | 22.38 | 556,641 | +0.12(+0.54%) |
Mar 03, 2020 | 22.61 | 22.80 | 22.13 | 22.26 | 784,036 | -0.38(-1.68%) |
Mar 02, 2020 | 22.15 | 22.67 | 21.81 | 22.64 | 1,437,967 | +0.71(+3.24%) |
Feb 28, 2020 | 21.29 | 21.96 | 20.56 | 21.93 | 1,754,500 | +0.15(+0.69%) |
Feb 27, 2020 | 21.75 | 22.01 | 21.13 | 21.78 | 726,370 | -0.43(-1.94%) |
Feb 26, 2020 | 23.14 | 23.40 | 22.16 | 22.21 | 550,968 | -0.93(-4.02%) |
Feb 25, 2020 | 23.52 | 23.75 | 23.07 | 23.14 | 615,238 | -0.33(-1.41%) |
Feb 24, 2020 | 23.29 | 23.63 | 23.08 | 23.47 | 621,999 | -0.44(-1.84%) |
Feb 21, 2020 | 24.11 | 24.16 | 23.81 | 23.91 | 178,100 | -0.30(-1.24%) |
Feb 20, 2020 | 24.36 | 24.46 | 24.20 | 24.21 | 278,623 | -0.04(-0.16%) |
Feb 19, 2020 | 24.14 | 24.35 | 23.97 | 24.25 | 202,754 | +0.33(+1.38%) |
Feb 18, 2020 | 23.89 | 24.15 | 23.62 | 23.92 | 241,939 | -0.09(-0.37%) |
Feb 14, 2020 | 23.99 | 24.14 | 23.85 | 24.01 | 203,500 | +0.08(+0.33%) |
Feb 13, 2020 | 24.02 | 24.02 | 23.71 | 23.93 | 231,984 | -0.20(-0.83%) |
Feb 12, 2020 | 23.84 | 24.20 | 23.70 | 24.13 | 325,195 | +0.54(+2.29%) |
Feb 11, 2020 | 23.58 | 23.83 | 23.44 | 23.59 | 302,984 | +0.26(+1.11%) |
Feb 10, 2020 | 23.37 | 23.39 | 23.15 | 23.33 | 237,689 | -0.16(-0.68%) |
Feb 07, 2020 | 23.66 | 23.69 | 23.30 | 23.49 | 347,700 | -0.38(-1.59%) |
Feb 06, 2020 | 23.88 | 24.00 | 23.58 | 23.87 | 254,377 | -0.05(-0.21%) |
Feb 05, 2020 | 23.44 | 23.98 | 23.44 | 23.92 | 797,159 | +0.74(+3.19%) |
Feb 04, 2020 | 23.36 | 23.52 | 23.07 | 23.18 | 448,786 | +0.08(+0.35%) |
Feb 03, 2020 | 23.72 | 23.72 | 23.01 | 23.10 | 563,631 | -0.58(-2.45%) |
Jan 31, 2020 | 24.11 | 24.52 | 23.50 | 23.68 | 695,700 | -0.74(-3.03%) |
Jan 30, 2020 | 24.62 | 24.68 | 24.25 | 24.42 | 440,558 | -0.27(-1.09%) |
Jan 29, 2020 | 24.94 | 25.19 | 24.69 | 24.69 | 236,660 | -0.15(-0.60%) |
Jan 28, 2020 | 24.83 | 25.14 | 24.74 | 24.84 | 220,570 | +0.14(+0.57%) |
Jan 27, 2020 | 25.07 | 25.28 | 24.68 | 24.70 | 464,376 | -0.85(-3.33%) |
Jan 24, 2020 | 26.00 | 26.00 | 25.29 | 25.55 | 246,100 | -0.44(-1.69%) |
Jan 23, 2020 | 25.93 | 25.99 | 25.57 | 25.99 | 222,256 | -0.06(-0.23%) |
Jan 22, 2020 | 26.31 | 26.31 | 26.00 | 26.05 | 242,338 | -0.18(-0.69%) |
Jan 21, 2020 | 27.00 | 27.00 | 26.23 | 26.23 | 464,770 | -0.88(-3.25%) |
Jan 17, 2020 | 27.43 | 27.43 | 27.05 | 27.11 | 299,000 | -0.23(-0.84%) |
Jan 16, 2020 | 26.93 | 27.41 | 26.93 | 27.34 | 256,183 | +0.47(+1.75%) |
Jan 15, 2020 | 26.83 | 27.00 | 26.77 | 26.87 | 184,000 | +0.05(+0.19%) |
Jan 14, 2020 | 26.96 | 27.01 | 26.77 | 26.82 | 259,247 | -0.05(-0.19%) |
Jan 13, 2020 | 26.73 | 26.92 | 26.59 | 26.87 | 250,326 | +0.02(+0.07%) |
Jan 10, 2020 | 27.05 | 27.05 | 26.73 | 26.85 | 221,800 | -0.02(-0.07%) |
Jan 09, 2020 | 26.57 | 26.91 | 26.21 | 26.87 | 682,787 | +0.27(+1.02%) |
Jan 08, 2020 | 26.53 | 26.99 | 26.43 | 26.60 | 312,942 | +0.06(+0.23%) |
Jan 07, 2020 | 26.77 | 26.77 | 26.31 | 26.54 | 150,325 | -0.39(-1.45%) |
Jan 06, 2020 | 26.61 | 26.93 | 26.60 | 26.93 | 218,351 | +0.38(+1.43%) |
Jan 03, 2020 | 26.77 | 26.84 | 26.52 | 26.55 | 355,100 | -0.05(-0.19%) |
Jan 02, 2020 | 26.50 | 26.77 | 26.44 | 26.60 | 140,921 | +0.13(+0.49%) |
Dec 31, 2019 | 26.31 | 26.61 | 26.31 | 26.47 | 135,300 | +0.06(+0.23%) |
Dec 30, 2019 | 26.19 | 26.54 | 26.19 | 26.41 | 176,654 | +0.09(+0.34%) |
Dec 27, 2019 | 26.64 | 26.64 | 26.27 | 26.32 | 261,000 | -0.13(-0.49%) |
Dec 26, 2019 | 26.25 | 26.57 | 26.24 | 26.45 | 99,512 | +0.19(+0.72%) |
Dec 24, 2019 | 26.27 | 26.37 | 26.15 | 26.26 | 83,400 | -0.05(-0.19%) |
Dec 23, 2019 | 25.81 | 26.31 | 25.76 | 26.31 | 325,866 | +0.47(+1.82%) |
Dec 20, 2019 | 26.00 | 26.20 | 25.82 | 25.84 | 400,700 | -0.15(-0.58%) |
Dec 19, 2019 | 25.66 | 26.08 | 25.54 | 25.99 | 335,691 | +0.39(+1.52%) |
Dec 18, 2019 | 25.25 | 25.72 | 25.25 | 25.60 | 634,794 | +0.21(+0.83%) |
Dec 17, 2019 | 25.21 | 25.62 | 25.16 | 25.39 | 521,248 | +0.07(+0.28%) |
Dec 16, 2019 | 25.36 | 25.61 | 25.28 | 25.32 | 207,309 | +0.02(+0.08%) |
Dec 13, 2019 | 25.38 | 25.58 | 25.07 | 25.30 | 211,800 | -0.14(-0.55%) |
Dec 12, 2019 | 25.30 | 25.67 | 25.08 | 25.44 | 322,509 | +0.22(+0.87%) |
Dec 11, 2019 | 25.22 | 25.36 | 25.10 | 25.22 | 173,361 | -0.01(-0.04%) |
Dec 10, 2019 | 25.16 | 25.31 | 24.98 | 25.23 | 235,344 | +0.15(+0.60%) |
Dec 09, 2019 | 25.00 | 25.46 | 24.84 | 25.08 | 186,046 | -0.10(-0.40%) |
Dec 06, 2019 | 24.43 | 25.18 | 24.43 | 25.18 | 251,200 | +0.70(+2.86%) |
Dec 05, 2019 | 24.60 | 24.73 | 24.42 | 24.48 | 173,173 | -0.07(-0.29%) |
Dec 04, 2019 | 24.23 | 24.68 | 24.18 | 24.55 | 240,962 | +0.43(+1.78%) |
Dec 03, 2019 | 24.89 | 24.98 | 24.11 | 24.12 | 284,948 | -0.82(-3.29%) |
Dec 02, 2019 | 24.80 | 25.04 | 24.73 | 24.94 | 170,306 | -0.23(-0.91%) |
Nov 29, 2019 | 25.28 | 25.29 | 25.03 | 25.17 | 72,000 | -0.34(-1.33%) |
Nov 27, 2019 | 25.37 | 25.52 | 25.11 | 25.51 | 214,000 | +0.23(+0.91%) |
Nov 26, 2019 | 25.31 | 25.36 | 25.11 | 25.28 | 210,041 | +0.04(+0.16%) |
Nov 25, 2019 | 25.00 | 25.24 | 24.91 | 25.24 | 163,175 | +0.23(+0.92%) |
Nov 22, 2019 | 25.29 | 25.33 | 24.94 | 25.01 | 127,600 | -0.17(-0.68%) |
Nov 21, 2019 | 24.95 | 25.20 | 24.84 | 25.18 | 140,144 | +0.32(+1.29%) |
Nov 20, 2019 | 24.83 | 25.09 | 24.54 | 24.86 | 185,374 | +0.01(+0.04%) |
Nov 19, 2019 | 25.07 | 25.27 | 24.80 | 24.85 | 198,118 | -0.26(-1.04%) |
Nov 18, 2019 | 25.62 | 25.63 | 24.98 | 25.11 | 145,960 | -0.66(-2.56%) |
Nov 15, 2019 | 24.98 | 25.82 | 24.98 | 25.77 | 375,500 | +0.79(+3.16%) |
Nov 14, 2019 | 25.52 | 25.52 | 24.79 | 24.98 | 276,816 | -0.42(-1.65%) |
Nov 13, 2019 | 25.40 | 25.74 | 24.55 | 25.40 | 284,710 | -0.50(-1.93%) |
Nov 12, 2019 | 26.82 | 26.88 | 25.82 | 25.90 | 398,009 | -0.89(-3.32%) |
Nov 11, 2019 | 26.49 | 26.85 | 26.49 | 26.79 | 415,393 | +0.11(+0.41%) |
Nov 08, 2019 | 26.71 | 26.75 | 26.49 | 26.68 | 146,600 | -0.13(-0.48%) |
Nov 07, 2019 | 26.47 | 26.95 | 26.47 | 26.81 | 289,366 | +0.42(+1.59%) |
Nov 06, 2019 | 26.52 | 26.65 | 26.20 | 26.39 | 393,068 | -0.13(-0.49%) |
Nov 05, 2019 | 25.70 | 26.57 | 25.70 | 26.52 | 511,836 | +0.85(+3.31%) |
Nov 04, 2019 | 25.27 | 25.71 | 25.26 | 25.67 | 277,290 | +0.43(+1.70%) |