Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.59 | 22.75 | 22.59 | 22.64 | 3,700 | -0.35(-1.54%) |
Oct 29, 2020 | 23.18 | 23.18 | 22.82 | 22.99 | 8,925 | -0.31(-1.33%) |
Oct 28, 2020 | 23.61 | 23.75 | 23.30 | 23.30 | 5,250 | -1.43(-5.80%) |
Oct 27, 2020 | 24.60 | 24.86 | 24.60 | 24.73 | 4,474 | -1.16(-4.50%) |
Oct 26, 2020 | 25.60 | 25.90 | 25.32 | 25.90 | 9,796 | +0.15(+0.58%) |
Oct 23, 2020 | 25.68 | 25.75 | 25.68 | 25.75 | 2,300 | +0.20(+0.76%) |
Oct 22, 2020 | 25.54 | 25.55 | 25.48 | 25.55 | 2,961 | +0.31(+1.23%) |
Oct 21, 2020 | 25.26 | 25.44 | 25.05 | 25.25 | 2,682 | -0.33(-1.31%) |
Oct 20, 2020 | 25.39 | 25.58 | 25.34 | 25.58 | 5,308 | +0.83(+3.35%) |
Oct 19, 2020 | 24.98 | 24.98 | 24.67 | 24.75 | 5,309 | -0.19(-0.76%) |
Oct 16, 2020 | 24.76 | 24.94 | 24.73 | 24.94 | 6,700 | +0.31(+1.26%) |
Oct 15, 2020 | 24.48 | 24.90 | 24.48 | 24.63 | 2,370 | -0.57(-2.26%) |
Oct 14, 2020 | 25.14 | 25.23 | 25.00 | 25.20 | 30,434 | +0.14(+0.56%) |
Oct 13, 2020 | 25.00 | 25.09 | 24.98 | 25.06 | 9,784 | -0.76(-2.94%) |
Oct 12, 2020 | 25.50 | 25.82 | 25.48 | 25.82 | 16,408 | +0.46(+1.81%) |
Oct 09, 2020 | 25.28 | 25.36 | 25.28 | 25.36 | 5,200 | +0.04(+0.14%) |
Oct 08, 2020 | 25.25 | 25.32 | 25.25 | 25.32 | 1,110 | +0.07(+0.30%) |
Oct 07, 2020 | 25.29 | 25.33 | 25.25 | 25.25 | 763 | +0.19(+0.76%) |
Oct 06, 2020 | 25.44 | 25.44 | 25.06 | 25.06 | 2,494 | -0.54(-2.09%) |
Oct 05, 2020 | 25.44 | 25.59 | 25.44 | 25.59 | 901 | +0.23(+0.93%) |
Oct 02, 2020 | 25.14 | 25.36 | 25.10 | 25.36 | 1,200 | +0.25(+1.00%) |
Oct 01, 2020 | 25.37 | 25.38 | 25.11 | 25.11 | 3,071 | +0.44(+1.78%) |
Sep 30, 2020 | 24.89 | 24.95 | 24.62 | 24.67 | 5,266 | +0.03(+0.12%) |
Sep 29, 2020 | 24.83 | 24.83 | 24.59 | 24.64 | 2,169 | -0.75(-2.95%) |
Sep 28, 2020 | 25.16 | 25.41 | 25.13 | 25.39 | 4,489 | +0.60(+2.42%) |
Sep 25, 2020 | 24.45 | 24.79 | 24.45 | 24.79 | 1,800 | +0.18(+0.75%) |
Sep 24, 2020 | 24.82 | 25.11 | 24.56 | 24.61 | 3,257 | -0.23(-0.92%) |
Sep 23, 2020 | 25.29 | 25.29 | 24.79 | 24.84 | 12,230 | -0.14(-0.58%) |
Sep 22, 2020 | 24.80 | 24.98 | 24.65 | 24.98 | 4,660 | -0.04(-0.15%) |
Sep 21, 2020 | 24.79 | 25.02 | 24.54 | 25.02 | 11,713 | -1.58(-5.95%) |
Sep 18, 2020 | 26.09 | 26.61 | 25.90 | 26.60 | 29,000 | -0.04(-0.13%) |
Sep 17, 2020 | 26.64 | 26.64 | 26.64 | 26.64 | 1,105 | -0.25(-0.95%) |
Sep 16, 2020 | 26.94 | 26.94 | 26.89 | 26.89 | 700 | +0.13(+0.49%) |
Sep 15, 2020 | 26.63 | 26.76 | 26.62 | 26.76 | 2,846 | +0.09(+0.34%) |
Sep 14, 2020 | 26.71 | 26.71 | 26.64 | 26.67 | 1,490 | +0.31(+1.17%) |
Sep 11, 2020 | 26.53 | 26.53 | 26.36 | 26.36 | 1,700 | -0.01(-0.04%) |
Sep 10, 2020 | 26.63 | 27.21 | 26.25 | 26.37 | 16,692 | -0.72(-2.66%) |
Sep 09, 2020 | 27.03 | 27.09 | 26.90 | 27.09 | 3,330 | +0.18(+0.67%) |
Sep 08, 2020 | 26.67 | 26.91 | 26.54 | 26.91 | 2,268 | -0.49(-1.79%) |
Sep 04, 2020 | 26.99 | 27.41 | 26.34 | 27.40 | 7,500 | +0.57(+2.14%) |
Sep 03, 2020 | 27.38 | 27.38 | 26.82 | 26.82 | 3,024 | -0.20(-0.72%) |
Sep 02, 2020 | 26.70 | 27.02 | 26.70 | 27.02 | 2,278 | +0.66(+2.50%) |
Sep 01, 2020 | 26.41 | 26.41 | 26.31 | 26.36 | 4,235 | -0.39(-1.46%) |
Aug 31, 2020 | 26.52 | 26.80 | 26.52 | 26.75 | 4,855 | +0.11(+0.43%) |
Aug 28, 2020 | 26.59 | 26.65 | 26.55 | 26.64 | 1,800 | +0.12(+0.43%) |
Aug 27, 2020 | 26.76 | 26.76 | 26.49 | 26.52 | 9,812 | +0.16(+0.63%) |
Aug 26, 2020 | 26.34 | 26.52 | 26.13 | 26.36 | 2,870 | +0.04(+0.13%) |
Aug 25, 2020 | 26.35 | 26.38 | 25.99 | 26.32 | 3,152 | -0.27(-1.02%) |
Aug 24, 2020 | 26.41 | 26.60 | 26.41 | 26.59 | 3,422 | +0.13(+0.49%) |
Aug 21, 2020 | 26.47 | 26.47 | 26.35 | 26.46 | 1,900 | -0.73(-2.70%) |
Aug 20, 2020 | 27.16 | 27.28 | 27.05 | 27.20 | 3,508 | -0.23(-0.86%) |
Aug 19, 2020 | 27.72 | 27.72 | 27.35 | 27.43 | 8,621 | -0.69(-2.45%) |
Aug 18, 2020 | 27.88 | 28.12 | 27.76 | 28.12 | 2,539 | +0.62(+2.24%) |
Aug 17, 2020 | 27.50 | 27.50 | 27.50 | 128 | +0.00(+0.00%) | |
Aug 14, 2020 | 27.61 | 27.61 | 27.50 | 27.50 | 700 | -0.45(-1.59%) |
Aug 13, 2020 | 27.82 | 27.96 | 27.81 | 27.95 | 2,003 | +0.09(+0.32%) |
Aug 12, 2020 | 27.88 | 28.10 | 27.82 | 27.86 | 6,363 | -0.09(-0.34%) |
Aug 11, 2020 | 28.30 | 28.30 | 27.95 | 27.95 | 10,491 | +0.58(+2.11%) |
Aug 10, 2020 | 27.16 | 27.38 | 27.16 | 27.38 | 1,200 | -0.31(-1.13%) |
Aug 07, 2020 | 27.47 | 28.04 | 27.47 | 27.69 | 1,300 | -1.24(-4.29%) |
Aug 06, 2020 | 28.52 | 28.93 | 28.49 | 28.93 | 1,331 | +0.13(+0.46%) |
Aug 05, 2020 | 28.60 | 28.99 | 28.55 | 28.80 | 3,545 | +1.75(+6.46%) |
Aug 04, 2020 | 26.16 | 27.05 | 26.16 | 27.05 | 6,374 | +0.76(+2.90%) |
Aug 03, 2020 | 26.38 | 26.49 | 26.29 | 26.29 | 1,110 | -0.56(-2.10%) |
Jul 31, 2020 | 26.85 | 26.85 | 26.85 | 26.85 | 500 | +0.16(+0.60%) |
Jul 30, 2020 | 26.41 | 26.75 | 26.30 | 26.69 | 2,575 | +0.02(+0.07%) |
Jul 29, 2020 | 26.57 | 26.91 | 26.55 | 26.67 | 1,619 | -0.13(-0.49%) |
Jul 28, 2020 | 26.38 | 27.16 | 26.36 | 26.80 | 6,401 | +0.63(+2.41%) |
Jul 27, 2020 | 26.07 | 26.18 | 26.07 | 26.17 | 2,272 | -0.10(-0.39%) |
Jul 24, 2020 | 26.05 | 26.54 | 26.05 | 26.27 | 3,600 | +0.45(+1.75%) |
Jul 23, 2020 | 26.15 | 26.22 | 25.82 | 25.82 | 3,650 | -0.41(-1.56%) |
Jul 22, 2020 | 26.11 | 26.23 | 26.07 | 26.23 | 1,258 | -0.13(-0.49%) |
Jul 21, 2020 | 26.45 | 26.67 | 26.36 | 26.36 | 12,936 | +0.16(+0.63%) |
Jul 20, 2020 | 25.93 | 26.20 | 25.93 | 26.20 | 1,647 | -0.14(-0.55%) |
Jul 17, 2020 | 26.26 | 26.34 | 26.23 | 26.34 | 21,800 | -0.51(-1.90%) |
Jul 16, 2020 | 25.99 | 26.85 | 25.99 | 26.85 | 3,281 | +0.04(+0.15%) |
Jul 15, 2020 | 26.66 | 26.81 | 26.66 | 26.81 | 5,413 | +1.18(+4.60%) |
Jul 14, 2020 | 25.36 | 25.63 | 25.31 | 25.63 | 2,043 | +0.08(+0.31%) |
Jul 13, 2020 | 26.14 | 26.14 | 25.54 | 25.55 | 4,605 | -0.12(-0.45%) |
Jul 10, 2020 | 25.80 | 25.80 | 25.59 | 25.67 | 2,800 | +0.27(+1.04%) |
Jul 09, 2020 | 25.60 | 25.60 | 25.29 | 25.40 | 7,444 | -0.20(-0.78%) |
Jul 08, 2020 | 25.55 | 25.83 | 25.55 | 25.60 | 1,991 | +0.69(+2.77%) |
Jul 07, 2020 | 24.71 | 25.26 | 24.71 | 24.91 | 13,479 | +0.35(+1.43%) |
Jul 06, 2020 | 24.55 | 24.62 | 24.49 | 24.56 | 4,778 | -0.11(-0.45%) |
Jul 02, 2020 | 25.20 | 25.29 | 24.62 | 24.67 | 9,800 | -0.72(-2.84%) |
Jul 01, 2020 | 24.31 | 26.34 | 24.31 | 25.39 | 7,884 | +0.09(+0.36%) |
Jun 30, 2020 | 24.76 | 25.50 | 24.76 | 25.30 | 4,670 | +0.01(+0.04%) |
Jun 29, 2020 | 25.31 | 25.35 | 25.09 | 25.29 | 2,319 | -0.07(-0.28%) |
Jun 26, 2020 | 25.18 | 25.56 | 25.16 | 25.36 | 3,800 | -0.03(-0.12%) |
Jun 25, 2020 | 25.20 | 25.39 | 25.12 | 25.39 | 5,802 | -0.43(-1.67%) |
Jun 24, 2020 | 26.00 | 26.00 | 25.82 | 25.82 | 606 | -0.83(-3.11%) |
Jun 23, 2020 | 26.69 | 26.76 | 26.54 | 26.65 | 4,216 | +0.69(+2.66%) |
Jun 22, 2020 | 25.71 | 26.48 | 25.71 | 25.96 | 4,905 | +0.16(+0.62%) |
Jun 19, 2020 | 26.55 | 26.55 | 25.57 | 25.80 | 2,300 | -0.24(-0.92%) |
Jun 18, 2020 | 26.02 | 26.15 | 25.92 | 26.04 | 2,439 | -0.41(-1.56%) |
Jun 17, 2020 | 26.61 | 26.70 | 26.36 | 26.45 | 3,309 | +0.00(+0.01%) |
Jun 16, 2020 | 26.50 | 26.78 | 26.45 | 26.45 | 6,298 | +0.29(+1.11%) |
Jun 15, 2020 | 25.48 | 26.25 | 25.48 | 26.16 | 5,784 | +0.53(+2.07%) |
Jun 12, 2020 | 26.02 | 26.02 | 25.48 | 25.63 | 2,700 | +0.56(+2.25%) |
Jun 11, 2020 | 25.59 | 27.00 | 25.07 | 25.07 | 3,176 | -2.14(-7.88%) |
Jun 10, 2020 | 27.05 | 27.40 | 27.00 | 27.21 | 2,712 | -0.34(-1.23%) |
Jun 09, 2020 | 27.13 | 27.56 | 27.00 | 27.55 | 4,769 | -0.87(-3.06%) |
Jun 08, 2020 | 27.91 | 28.42 | 27.83 | 28.42 | 4,330 | +0.93(+3.38%) |
Jun 05, 2020 | 27.56 | 27.62 | 27.39 | 27.49 | 3,000 | +1.07(+4.05%) |
Jun 04, 2020 | 26.35 | 26.73 | 26.35 | 26.42 | 9,565 | -0.73(-2.69%) |
Jun 03, 2020 | 26.67 | 27.15 | 26.67 | 27.15 | 4,273 | +1.22(+4.70%) |
Jun 02, 2020 | 26.52 | 26.61 | 25.90 | 25.93 | 13,867 | +0.11(+0.41%) |
Jun 01, 2020 | 25.65 | 25.86 | 25.65 | 25.82 | 2,601 | +0.73(+2.90%) |
May 29, 2020 | 25.37 | 25.47 | 24.85 | 25.09 | 22,300 | -0.28(-1.08%) |
May 28, 2020 | 25.69 | 25.80 | 25.36 | 25.37 | 9,519 | +0.41(+1.64%) |
May 27, 2020 | 24.18 | 25.13 | 24.18 | 24.96 | 31,835 | +1.54(+6.58%) |
May 26, 2020 | 23.72 | 23.75 | 23.29 | 23.42 | 5,984 | +0.44(+1.91%) |
May 22, 2020 | 22.80 | 23.11 | 22.69 | 22.98 | 9,100 | +0.37(+1.64%) |
May 21, 2020 | 22.92 | 22.92 | 22.55 | 22.61 | 7,999 | -0.23(-1.03%) |
May 20, 2020 | 22.92 | 23.16 | 22.60 | 22.84 | 17,941 | +0.30(+1.35%) |
May 19, 2020 | 22.50 | 23.16 | 22.35 | 22.54 | 58,778 | -0.49(-2.13%) |
May 18, 2020 | 22.88 | 23.04 | 22.88 | 23.03 | 11,062 | +1.05(+4.76%) |
May 15, 2020 | 21.95 | 22.39 | 21.86 | 21.98 | 9,700 | -0.04(-0.17%) |
May 14, 2020 | 21.46 | 22.02 | 21.42 | 22.02 | 12,558 | -0.01(-0.05%) |
May 13, 2020 | 22.73 | 22.73 | 22.03 | 22.03 | 8,482 | -0.64(-2.82%) |
May 12, 2020 | 22.89 | 23.10 | 22.61 | 22.67 | 43,266 | -0.38(-1.63%) |
May 11, 2020 | 23.05 | 23.30 | 23.00 | 23.05 | 14,496 | -0.72(-3.05%) |
May 08, 2020 | 23.73 | 23.77 | 23.53 | 23.77 | 6,400 | +0.30(+1.28%) |
May 07, 2020 | 23.05 | 23.83 | 22.97 | 23.47 | 42,729 | -0.27(-1.12%) |
May 06, 2020 | 23.90 | 24.00 | 23.60 | 23.73 | 12,393 | -0.25(-1.06%) |
May 05, 2020 | 24.13 | 24.55 | 23.99 | 23.99 | 12,178 | -0.29(-1.19%) |
May 04, 2020 | 24.18 | 24.63 | 23.77 | 24.28 | 11,488 | -0.79(-3.13%) |
May 01, 2020 | 24.96 | 25.39 | 24.73 | 25.07 | 6,200 | -0.22(-0.89%) |
Apr 30, 2020 | 25.18 | 25.91 | 25.18 | 25.29 | 34,477 | -1.07(-4.08%) |
Apr 29, 2020 | 26.19 | 26.61 | 26.19 | 26.36 | 4,829 | +0.95(+3.75%) |
Apr 28, 2020 | 25.99 | 26.07 | 25.41 | 25.41 | 26,929 | +0.36(+1.45%) |
Apr 27, 2020 | 24.88 | 25.49 | 24.88 | 25.05 | 40,817 | +0.23(+0.94%) |
Apr 24, 2020 | 24.05 | 24.92 | 24.03 | 24.82 | 25,700 | +0.63(+2.59%) |
Apr 23, 2020 | 23.87 | 24.42 | 23.86 | 24.19 | 24,595 | +0.13(+0.54%) |
Apr 22, 2020 | 23.66 | 24.19 | 23.58 | 24.06 | 15,147 | +1.05(+4.56%) |
Apr 21, 2020 | 23.45 | 23.62 | 22.85 | 23.01 | 45,759 | -1.46(-5.97%) |
Apr 20, 2020 | 24.35 | 24.99 | 24.12 | 24.47 | 24,640 | -1.15(-4.49%) |
Apr 17, 2020 | 25.25 | 25.67 | 24.93 | 25.62 | 11,000 | +1.35(+5.56%) |
Apr 16, 2020 | 24.38 | 24.55 | 23.76 | 24.27 | 16,926 | +0.85(+3.63%) |
Apr 15, 2020 | 23.59 | 24.10 | 23.27 | 23.42 | 9,734 | -2.09(-8.19%) |
Apr 14, 2020 | 25.40 | 25.89 | 24.98 | 25.51 | 67,712 | -0.44(-1.69%) |
Apr 13, 2020 | 26.00 | 26.00 | 25.10 | 25.95 | 4,296 | +0.38(+1.50%) |
Apr 09, 2020 | 24.24 | 25.76 | 24.24 | 25.57 | 3,700 | +1.92(+8.10%) |
Apr 08, 2020 | 23.55 | 24.11 | 23.18 | 23.65 | 26,874 | +0.12(+0.51%) |
Apr 07, 2020 | 24.25 | 24.46 | 23.53 | 23.53 | 18,066 | +1.04(+4.62%) |
Apr 06, 2020 | 22.13 | 22.81 | 22.09 | 22.49 | 16,239 | +2.23(+11.01%) |
Apr 03, 2020 | 20.92 | 20.92 | 20.01 | 20.26 | 1,600 | -0.40(-1.94%) |
Apr 02, 2020 | 20.78 | 21.08 | 20.53 | 20.66 | 5,869 | +0.17(+0.82%) |
Apr 01, 2020 | 21.04 | 21.04 | 20.49 | 20.49 | 1,823 | -0.54(-2.56%) |
Mar 31, 2020 | 21.00 | 21.51 | 20.91 | 21.03 | 15,632 | +0.67(+3.29%) |
Mar 30, 2020 | 19.80 | 20.61 | 19.80 | 20.36 | 6,448 | +0.11(+0.54%) |
Mar 27, 2020 | 20.06 | 20.46 | 19.56 | 20.25 | 6,200 | -0.83(-3.94%) |
Mar 26, 2020 | 20.73 | 21.39 | 20.73 | 21.08 | 8,887 | +0.21(+1.01%) |
Mar 25, 2020 | 20.54 | 21.00 | 20.05 | 20.87 | 9,625 | -0.22(-1.06%) |
Mar 24, 2020 | 20.25 | 21.12 | 20.22 | 21.09 | 8,201 | +2.60(+14.09%) |
Mar 23, 2020 | 18.98 | 19.20 | 18.49 | 18.49 | 13,313 | -0.68(-3.55%) |
Mar 20, 2020 | 20.15 | 20.90 | 19.17 | 19.17 | 6,000 | +0.67(+3.62%) |
Mar 19, 2020 | 17.86 | 19.67 | 17.86 | 18.50 | 12,220 | +0.49(+2.72%) |
Mar 18, 2020 | 17.55 | 18.69 | 17.25 | 18.01 | 14,473 | -0.19(-1.04%) |
Mar 17, 2020 | 18.10 | 18.88 | 17.86 | 18.20 | 17,377 | -0.55(-2.93%) |
Mar 16, 2020 | 18.58 | 19.94 | 18.58 | 18.75 | 14,500 | -3.59(-16.06%) |
Mar 13, 2020 | 23.99 | 23.99 | 22.14 | 22.34 | 15,200 | -0.35(-1.55%) |
Mar 12, 2020 | 22.75 | 23.20 | 21.34 | 22.69 | 2,855 | -2.26(-9.06%) |
Mar 11, 2020 | 26.91 | 26.91 | 24.95 | 24.95 | 2,409 | -3.47(-12.21%) |
Mar 10, 2020 | 28.69 | 28.69 | 27.89 | 28.42 | 5,988 | -0.05(-0.18%) |
Mar 09, 2020 | 29.82 | 30.14 | 28.47 | 28.47 | 3,181 | -3.69(-11.46%) |
Mar 06, 2020 | 32.16 | 32.40 | 32.16 | 32.16 | 2,900 | -0.77(-2.34%) |
Mar 05, 2020 | 32.53 | 32.92 | 32.53 | 32.92 | 1,897 | -0.78(-2.30%) |
Mar 04, 2020 | 33.29 | 33.70 | 33.14 | 33.70 | 6,106 | +1.15(+3.53%) |
Mar 03, 2020 | 32.35 | 32.90 | 32.35 | 32.55 | 1,897 | +1.05(+3.33%) |
Mar 02, 2020 | 31.75 | 32.50 | 31.50 | 31.50 | 1,141 | -0.77(-2.39%) |
Feb 28, 2020 | 31.91 | 32.27 | 31.50 | 32.27 | 3,000 | -1.27(-3.79%) |
Feb 27, 2020 | 33.54 | 33.54 | 33.54 | 33.54 | 478 | -0.80(-2.33%) |
Feb 26, 2020 | 33.62 | 34.34 | 33.62 | 34.34 | 1,556 | +0.34(+1.00%) |
Feb 25, 2020 | 35.36 | 35.36 | 34.00 | 34.00 | 4,877 | -1.20(-3.42%) |
Feb 24, 2020 | 35.19 | 35.57 | 35.12 | 35.20 | 1,828 | -0.88(-2.43%) |
Feb 21, 2020 | 36.04 | 36.08 | 36.04 | 36.08 | 1,000 | -0.05(-0.14%) |
Feb 20, 2020 | 36.12 | 36.14 | 36.07 | 36.13 | 1,274 | -0.82(-2.22%) |
Feb 19, 2020 | 36.95 | 36.95 | 36.95 | 36.95 | 672 | -0.07(-0.20%) |
Feb 18, 2020 | 37.38 | 37.38 | 36.98 | 37.02 | 1,236 | +0.17(+0.47%) |
Feb 14, 2020 | 37.02 | 37.50 | 36.85 | 36.85 | 1,200 | -0.60(-1.60%) |
Feb 13, 2020 | 36.69 | 37.45 | 36.69 | 37.45 | 2,780 | +1.41(+3.91%) |
Feb 12, 2020 | 36.04 | 36.04 | 36.04 | 36.04 | 415 | -0.11(-0.30%) |
Feb 11, 2020 | 36.31 | 36.40 | 36.15 | 36.15 | 10,157 | +0.31(+0.86%) |
Feb 10, 2020 | 36.01 | 36.01 | 35.84 | 35.84 | 523 | -0.17(-0.47%) |
Feb 07, 2020 | 36.01 | 36.01 | 36.01 | 36.01 | 300 | -0.76(-2.07%) |
Feb 06, 2020 | 36.74 | 36.82 | 36.73 | 36.77 | 9,708 | +0.05(+0.15%) |
Feb 05, 2020 | 36.75 | 36.88 | 36.72 | 36.72 | 1,110 | -0.14(-0.38%) |
Feb 04, 2020 | 36.73 | 36.85 | 36.73 | 36.85 | 453 | -0.07(-0.18%) |
Feb 03, 2020 | 36.23 | 36.92 | 36.23 | 36.92 | 604 | -0.18(-0.49%) |
Jan 31, 2020 | 36.57 | 37.10 | 36.57 | 37.10 | 2,400 | +0.40(+1.09%) |
Jan 30, 2020 | 36.64 | 36.70 | 36.57 | 36.70 | 4,511 | -0.10(-0.27%) |
Jan 29, 2020 | 36.80 | 36.80 | 36.80 | 36.80 | 722 | -0.05(-0.14%) |
Jan 28, 2020 | 36.18 | 36.85 | 36.16 | 36.85 | 4,767 | +0.45(+1.24%) |
Jan 27, 2020 | 36.40 | 36.40 | 36.40 | 36.40 | 218 | -0.02(-0.05%) |
Jan 24, 2020 | 36.42 | 36.42 | 36.42 | 36.42 | 100 | +0.50(+1.38%) |
Jan 23, 2020 | 36.40 | 36.60 | 35.92 | 35.92 | 757 | -0.41(-1.13%) |
Jan 22, 2020 | 36.34 | 36.34 | 36.34 | 54 | +0.00(+0.00%) | |
Jan 21, 2020 | 36.09 | 36.34 | 36.09 | 36.34 | 4,239 | +0.15(+0.40%) |
Jan 17, 2020 | 35.94 | 36.19 | 35.94 | 36.19 | 1,700 | -0.05(-0.15%) |
Jan 16, 2020 | 36.22 | 36.24 | 36.22 | 36.24 | 322 | +0.11(+0.32%) |
Jan 15, 2020 | 36.00 | 36.13 | 35.73 | 36.13 | 1,456 | +1.25(+3.58%) |
Jan 14, 2020 | 34.88 | 34.88 | 34.88 | 278 | +0.00(+0.00%) | |
Jan 13, 2020 | 34.32 | 34.88 | 34.22 | 34.88 | 2,112 | -0.33(-0.94%) |
Jan 10, 2020 | 35.21 | 35.21 | 35.21 | 35.21 | 400 | +0.71(+2.06%) |
Jan 09, 2020 | 34.50 | 34.80 | 34.20 | 34.50 | 2,461 | -0.31(-0.88%) |
Jan 08, 2020 | 34.03 | 34.81 | 34.03 | 34.81 | 935 | +0.34(+0.98%) |
Jan 07, 2020 | 34.59 | 34.59 | 34.03 | 34.47 | 1,664 | -0.60(-1.71%) |
Jan 06, 2020 | 34.50 | 35.07 | 34.50 | 35.07 | 1,975 | +0.91(+2.65%) |
Jan 03, 2020 | 34.26 | 34.46 | 34.06 | 34.16 | 4,400 | -0.05(-0.15%) |
Jan 02, 2020 | 34.18 | 34.56 | 34.16 | 34.22 | 1,576 | -0.08(-0.25%) |
Dec 31, 2019 | 33.85 | 34.30 | 33.85 | 34.30 | 700 | +0.61(+1.81%) |
Dec 30, 2019 | 34.25 | 34.35 | 33.69 | 33.69 | 1,452 | -0.50(-1.46%) |
Dec 27, 2019 | 33.99 | 34.21 | 33.95 | 34.19 | 1,400 | +0.24(+0.71%) |
Dec 26, 2019 | 33.75 | 33.95 | 33.68 | 33.95 | 1,100 | +0.24(+0.71%) |
Dec 24, 2019 | 33.52 | 33.95 | 33.52 | 33.71 | 2,500 | +0.44(+1.31%) |
Dec 23, 2019 | 33.41 | 33.41 | 33.27 | 33.27 | 801 | -0.05(-0.14%) |
Dec 20, 2019 | 33.35 | 33.36 | 33.06 | 33.32 | 2,500 | +0.10(+0.32%) |
Dec 19, 2019 | 33.20 | 33.59 | 33.18 | 33.22 | 5,115 | -0.37(-1.10%) |
Dec 18, 2019 | 34.07 | 34.07 | 33.59 | 33.59 | 553 | +0.61(+1.85%) |
Dec 17, 2019 | 33.28 | 33.50 | 32.98 | 32.98 | 5,532 | -0.80(-2.37%) |
Dec 16, 2019 | 33.41 | 33.77 | 33.41 | 33.77 | 1,576 | +0.74(+2.24%) |
Dec 13, 2019 | 33.03 | 33.03 | 33.03 | 33.03 | 300 | -0.02(-0.05%) |
Dec 12, 2019 | 32.72 | 33.05 | 32.24 | 33.05 | 6,238 | -0.06(-0.18%) |
Dec 11, 2019 | 32.89 | 33.43 | 32.69 | 33.11 | 2,766 | +0.30(+0.93%) |
Dec 10, 2019 | 32.63 | 33.10 | 32.51 | 32.80 | 7,343 | -0.27(-0.83%) |
Dec 09, 2019 | 32.84 | 33.45 | 32.70 | 33.08 | 3,057 | -0.32(-0.96%) |
Dec 06, 2019 | 32.92 | 33.40 | 32.92 | 33.40 | 1,200 | +0.55(+1.67%) |
Dec 05, 2019 | 32.66 | 33.01 | 32.66 | 32.85 | 2,077 | -0.00(-0.02%) |
Dec 04, 2019 | 32.65 | 33.20 | 32.62 | 32.85 | 3,277 | -0.10(-0.29%) |
Dec 03, 2019 | 32.33 | 33.20 | 32.33 | 32.95 | 6,696 | +0.12(+0.38%) |
Dec 02, 2019 | 33.00 | 33.02 | 32.83 | 32.83 | 1,990 | -0.57(-1.70%) |
Nov 29, 2019 | 33.39 | 33.39 | 33.39 | 33.39 | 1,500 | -0.33(-0.98%) |
Nov 27, 2019 | 33.93 | 33.93 | 33.70 | 33.73 | 5,600 | +0.47(+1.41%) |
Nov 26, 2019 | 33.13 | 33.55 | 33.09 | 33.26 | 9,887 | +0.10(+0.29%) |
Nov 25, 2019 | 33.10 | 33.16 | 33.10 | 33.16 | 1,308 | +1.18(+3.69%) |
Nov 22, 2019 | 32.40 | 32.40 | 31.98 | 31.98 | 900 | +0.22(+0.69%) |
Nov 21, 2019 | 31.58 | 31.80 | 31.08 | 31.76 | 6,431 | +0.31(+0.99%) |
Nov 20, 2019 | 31.18 | 31.45 | 31.18 | 31.45 | 1,113 | -0.07(-0.22%) |
Nov 19, 2019 | 31.40 | 31.88 | 31.40 | 31.52 | 8,215 | -0.43(-1.36%) |
Nov 18, 2019 | 31.63 | 31.96 | 31.63 | 31.95 | 1,269 | -0.05(-0.14%) |
Nov 15, 2019 | 31.84 | 32.33 | 31.84 | 32.00 | 2,300 | -0.73(-2.23%) |
Nov 14, 2019 | 33.66 | 33.66 | 32.73 | 32.73 | 2,919 | +1.07(+3.38%) |
Nov 13, 2019 | 32.34 | 32.34 | 31.09 | 31.66 | 8,303 | +1.23(+4.06%) |
Nov 12, 2019 | 30.37 | 30.67 | 30.25 | 30.43 | 4,845 | -0.04(-0.15%) |
Nov 11, 2019 | 30.70 | 30.75 | 30.47 | 30.47 | 2,915 | -0.22(-0.72%) |
Nov 08, 2019 | 30.50 | 30.73 | 30.50 | 30.69 | 1,800 | +0.23(+0.76%) |
Nov 07, 2019 | 30.18 | 30.75 | 30.18 | 30.46 | 2,241 | +0.13(+0.43%) |
Nov 06, 2019 | 30.50 | 30.50 | 30.16 | 30.33 | 2,408 | +0.12(+0.41%) |
Nov 05, 2019 | 30.07 | 30.47 | 30.03 | 30.20 | 3,782 | -0.41(-1.32%) |
Nov 04, 2019 | 30.26 | 30.61 | 30.26 | 30.61 | 745 | +0.09(+0.29%) |