Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.50 | 27.56 | 27.32 | 27.56 | 56,100 | -0.36(-1.29%) |
Oct 29, 2020 | 27.91 | 28.02 | 27.80 | 27.92 | 129,880 | -0.01(-0.04%) |
Oct 28, 2020 | 28.02 | 28.08 | 27.81 | 27.93 | 44,212 | -0.26(-0.92%) |
Oct 27, 2020 | 28.23 | 28.46 | 28.11 | 28.19 | 54,042 | -0.41(-1.43%) |
Oct 26, 2020 | 28.70 | 28.78 | 28.50 | 28.60 | 32,597 | -0.25(-0.87%) |
Oct 23, 2020 | 28.86 | 28.88 | 28.65 | 28.85 | 23,800 | +0.15(+0.52%) |
Oct 22, 2020 | 29.05 | 29.09 | 28.61 | 28.70 | 47,337 | -0.53(-1.81%) |
Oct 21, 2020 | 29.32 | 29.42 | 29.22 | 29.23 | 114,911 | -0.16(-0.54%) |
Oct 20, 2020 | 29.46 | 29.61 | 29.36 | 29.39 | 41,052 | +0.29(+1.00%) |
Oct 19, 2020 | 29.25 | 29.77 | 29.10 | 29.10 | 37,158 | -0.44(-1.49%) |
Oct 16, 2020 | 29.62 | 29.74 | 29.47 | 29.54 | 36,100 | +0.53(+1.83%) |
Oct 15, 2020 | 28.85 | 29.01 | 28.76 | 29.01 | 246,416 | +0.03(+0.10%) |
Oct 14, 2020 | 29.25 | 29.30 | 28.98 | 28.98 | 39,144 | -0.09(-0.31%) |
Oct 13, 2020 | 29.15 | 29.15 | 28.93 | 29.07 | 118,229 | +0.07(+0.24%) |
Oct 12, 2020 | 29.12 | 29.15 | 28.94 | 29.00 | 33,179 | -0.25(-0.85%) |
Oct 09, 2020 | 29.17 | 29.36 | 29.00 | 29.25 | 39,000 | +0.38(+1.32%) |
Oct 08, 2020 | 28.79 | 28.93 | 28.69 | 28.87 | 34,211 | -0.21(-0.72%) |
Oct 07, 2020 | 29.14 | 29.20 | 28.98 | 29.08 | 26,505 | +0.01(+0.03%) |
Oct 06, 2020 | 29.70 | 29.70 | 29.07 | 29.07 | 38,291 | -0.84(-2.81%) |
Oct 05, 2020 | 29.90 | 29.93 | 29.66 | 29.91 | 35,920 | +0.41(+1.39%) |
Oct 02, 2020 | 29.39 | 29.67 | 29.32 | 29.50 | 40,900 | -0.09(-0.30%) |
Oct 01, 2020 | 29.58 | 29.67 | 29.34 | 29.59 | 85,726 | -0.04(-0.13%) |
Sep 30, 2020 | 29.68 | 29.79 | 29.46 | 29.63 | 233,947 | -0.23(-0.77%) |
Sep 29, 2020 | 30.12 | 30.12 | 29.74 | 29.86 | 23,917 | -0.16(-0.53%) |
Sep 28, 2020 | 30.18 | 30.18 | 29.92 | 30.02 | 46,133 | +0.31(+1.04%) |
Sep 25, 2020 | 29.76 | 29.78 | 29.51 | 29.71 | 33,300 | -0.28(-0.93%) |
Sep 24, 2020 | 29.94 | 30.09 | 29.70 | 29.99 | 25,567 | +0.17(+0.57%) |
Sep 23, 2020 | 30.32 | 30.32 | 29.77 | 29.82 | 51,139 | -0.51(-1.68%) |
Sep 22, 2020 | 30.35 | 30.36 | 30.11 | 30.33 | 40,141 | +0.22(+0.75%) |
Sep 21, 2020 | 29.81 | 30.15 | 29.69 | 30.11 | 33,131 | -0.20(-0.64%) |
Sep 18, 2020 | 30.37 | 30.41 | 30.30 | 30.30 | 31,800 | +0.33(+1.09%) |
Sep 17, 2020 | 29.96 | 30.08 | 29.83 | 29.97 | 23,381 | -0.25(-0.81%) |
Sep 16, 2020 | 30.55 | 30.56 | 30.22 | 30.22 | 35,890 | -0.48(-1.56%) |
Sep 15, 2020 | 30.70 | 30.84 | 30.61 | 30.70 | 31,419 | +0.38(+1.25%) |
Sep 14, 2020 | 30.83 | 30.84 | 30.30 | 30.32 | 24,024 | -0.43(-1.38%) |
Sep 11, 2020 | 30.64 | 30.88 | 30.60 | 30.75 | 26,600 | +0.79(+2.62%) |
Sep 10, 2020 | 30.43 | 30.48 | 29.94 | 29.96 | 30,381 | -0.23(-0.76%) |
Sep 09, 2020 | 30.16 | 30.31 | 30.09 | 30.19 | 47,447 | +0.87(+2.97%) |
Sep 08, 2020 | 29.43 | 29.59 | 29.30 | 29.32 | 42,443 | -0.25(-0.85%) |
Sep 04, 2020 | 29.63 | 29.69 | 29.14 | 29.57 | 45,400 | -0.14(-0.47%) |
Sep 03, 2020 | 29.99 | 30.06 | 29.58 | 29.71 | 29,572 | -0.45(-1.51%) |
Sep 02, 2020 | 30.22 | 30.24 | 29.89 | 30.16 | 35,913 | +0.24(+0.82%) |
Sep 01, 2020 | 30.12 | 30.14 | 29.88 | 29.92 | 73,266 | -0.15(-0.50%) |
Aug 31, 2020 | 30.28 | 30.28 | 29.79 | 30.07 | 31,707 | -0.49(-1.60%) |
Aug 28, 2020 | 30.70 | 30.70 | 30.37 | 30.56 | 42,700 | -0.07(-0.24%) |
Aug 27, 2020 | 31.03 | 31.05 | 30.49 | 30.63 | 42,594 | -0.54(-1.72%) |
Aug 26, 2020 | 30.82 | 31.18 | 30.82 | 31.17 | 47,732 | +0.24(+0.78%) |
Aug 25, 2020 | 31.05 | 31.05 | 30.60 | 30.93 | 62,400 | +0.00(+0.02%) |
Aug 24, 2020 | 31.23 | 31.23 | 30.84 | 30.93 | 40,995 | +0.13(+0.42%) |
Aug 21, 2020 | 30.61 | 30.88 | 30.55 | 30.80 | 29,000 | -0.09(-0.31%) |
Aug 20, 2020 | 30.71 | 30.99 | 30.70 | 30.89 | 60,738 | +0.00(+0.00%) |
Aug 19, 2020 | 31.27 | 31.30 | 30.88 | 30.89 | 81,621 | -0.25(-0.82%) |
Aug 18, 2020 | 31.18 | 31.24 | 31.01 | 31.14 | 37,749 | +0.23(+0.76%) |
Aug 17, 2020 | 30.91 | 31.02 | 30.86 | 30.91 | 38,860 | +0.36(+1.18%) |
Aug 14, 2020 | 30.50 | 30.70 | 30.46 | 30.55 | 27,200 | -0.12(-0.38%) |
Aug 13, 2020 | 30.88 | 30.93 | 30.61 | 30.67 | 100,511 | -0.33(-1.08%) |
Aug 12, 2020 | 30.84 | 31.09 | 30.84 | 31.00 | 27,362 | +1.00(+3.33%) |
Aug 11, 2020 | 30.67 | 30.67 | 30.00 | 30.00 | 47,138 | -0.21(-0.70%) |
Aug 10, 2020 | 30.58 | 30.58 | 30.15 | 30.21 | 32,100 | -0.46(-1.50%) |
Aug 07, 2020 | 30.27 | 30.67 | 30.27 | 30.67 | 22,200 | -0.40(-1.30%) |
Aug 06, 2020 | 31.18 | 31.27 | 30.82 | 31.07 | 36,609 | +0.10(+0.33%) |
Aug 05, 2020 | 31.29 | 31.38 | 30.96 | 30.97 | 98,219 | +1.56(+5.30%) |
Aug 04, 2020 | 29.07 | 29.46 | 29.07 | 29.41 | 30,818 | +0.46(+1.61%) |
Aug 03, 2020 | 28.96 | 29.11 | 28.83 | 28.95 | 37,950 | +0.16(+0.56%) |
Jul 31, 2020 | 29.00 | 29.05 | 28.58 | 28.78 | 45,000 | -0.27(-0.92%) |
Jul 30, 2020 | 28.99 | 29.05 | 28.66 | 29.05 | 366,766 | -0.54(-1.82%) |
Jul 29, 2020 | 29.32 | 29.69 | 29.31 | 29.59 | 30,368 | +0.59(+2.03%) |
Jul 28, 2020 | 29.06 | 29.24 | 28.98 | 29.00 | 37,155 | -0.02(-0.08%) |
Jul 27, 2020 | 29.07 | 29.26 | 28.95 | 29.02 | 155,926 | +0.12(+0.42%) |
Jul 24, 2020 | 28.83 | 29.07 | 28.73 | 28.90 | 376,900 | +0.01(+0.03%) |
Jul 23, 2020 | 28.98 | 29.16 | 28.87 | 28.89 | 259,375 | -0.38(-1.30%) |
Jul 22, 2020 | 29.09 | 29.34 | 29.08 | 29.27 | 88,336 | +0.31(+1.07%) |
Jul 21, 2020 | 28.96 | 29.13 | 28.77 | 28.96 | 42,895 | +0.16(+0.56%) |
Jul 20, 2020 | 28.79 | 28.90 | 28.72 | 28.80 | 83,487 | -0.04(-0.14%) |
Jul 17, 2020 | 28.91 | 28.93 | 28.70 | 28.84 | 52,500 | +0.21(+0.73%) |
Jul 16, 2020 | 28.73 | 28.92 | 28.55 | 28.63 | 98,070 | +0.11(+0.39%) |
Jul 15, 2020 | 28.74 | 28.79 | 28.49 | 28.52 | 73,221 | +0.13(+0.46%) |
Jul 14, 2020 | 28.07 | 28.44 | 28.05 | 28.39 | 75,037 | +0.73(+2.64%) |
Jul 13, 2020 | 27.73 | 27.99 | 27.51 | 27.66 | 54,793 | -0.01(-0.05%) |
Jul 10, 2020 | 27.57 | 27.81 | 27.51 | 27.67 | 54,800 | +0.42(+1.54%) |
Jul 09, 2020 | 27.55 | 27.63 | 27.07 | 27.25 | 60,816 | -0.35(-1.25%) |
Jul 08, 2020 | 27.13 | 27.75 | 27.13 | 27.60 | 58,831 | +0.54(+2.00%) |
Jul 07, 2020 | 27.23 | 27.37 | 27.06 | 27.06 | 68,856 | +0.15(+0.56%) |
Jul 06, 2020 | 27.09 | 27.11 | 26.86 | 26.91 | 38,251 | -0.08(-0.30%) |
Jul 02, 2020 | 26.94 | 27.15 | 26.91 | 26.99 | 39,100 | +0.16(+0.60%) |
Jul 01, 2020 | 26.71 | 26.96 | 26.69 | 26.83 | 47,100 | -0.33(-1.22%) |
Jun 30, 2020 | 27.18 | 27.35 | 27.04 | 27.16 | 61,362 | +0.07(+0.27%) |
Jun 29, 2020 | 26.83 | 27.13 | 26.80 | 27.09 | 44,679 | +0.30(+1.12%) |
Jun 26, 2020 | 27.03 | 27.03 | 26.73 | 26.79 | 51,300 | -0.11(-0.41%) |
Jun 25, 2020 | 26.59 | 26.90 | 26.46 | 26.90 | 43,799 | +0.24(+0.90%) |
Jun 24, 2020 | 26.81 | 26.92 | 26.57 | 26.66 | 34,080 | -0.53(-1.95%) |
Jun 23, 2020 | 27.11 | 27.45 | 27.09 | 27.19 | 67,327 | +0.35(+1.30%) |
Jun 22, 2020 | 26.66 | 26.95 | 26.64 | 26.84 | 54,782 | +0.64(+2.44%) |
Jun 19, 2020 | 26.64 | 26.81 | 26.00 | 26.20 | 56,800 | -0.31(-1.17%) |
Jun 18, 2020 | 27.05 | 27.05 | 26.51 | 26.51 | 41,602 | -0.28(-1.04%) |
Jun 17, 2020 | 26.65 | 26.81 | 26.54 | 26.79 | 35,176 | +0.39(+1.47%) |
Jun 16, 2020 | 26.49 | 26.51 | 26.22 | 26.40 | 35,480 | +0.21(+0.81%) |
Jun 15, 2020 | 26.10 | 26.29 | 25.83 | 26.19 | 61,169 | -0.15(-0.57%) |
Jun 12, 2020 | 26.69 | 26.72 | 26.14 | 26.34 | 36,700 | +0.11(+0.44%) |
Jun 11, 2020 | 26.76 | 26.94 | 26.06 | 26.23 | 56,659 | -1.16(-4.24%) |
Jun 10, 2020 | 27.29 | 27.45 | 27.25 | 27.39 | 82,032 | +0.65(+2.41%) |
Jun 09, 2020 | 26.48 | 26.91 | 26.34 | 26.74 | 62,305 | +0.09(+0.35%) |
Jun 08, 2020 | 26.48 | 26.78 | 26.43 | 26.65 | 92,462 | +0.22(+0.84%) |
Jun 05, 2020 | 26.43 | 26.68 | 26.37 | 26.42 | 346,000 | +0.09(+0.36%) |
Jun 04, 2020 | 26.11 | 26.38 | 26.04 | 26.33 | 59,021 | -0.29(-1.10%) |
Jun 03, 2020 | 26.12 | 26.69 | 26.07 | 26.62 | 48,082 | +1.02(+3.99%) |
Jun 02, 2020 | 25.69 | 25.77 | 25.51 | 25.60 | 230,670 | -0.09(-0.35%) |
Jun 01, 2020 | 25.77 | 25.80 | 25.37 | 25.69 | 171,660 | +0.34(+1.32%) |
May 29, 2020 | 25.38 | 25.40 | 25.19 | 25.36 | 109,300 | +0.37(+1.46%) |
May 28, 2020 | 24.77 | 25.14 | 24.74 | 24.99 | 65,435 | +0.46(+1.88%) |
May 27, 2020 | 24.29 | 24.53 | 24.18 | 24.53 | 504,606 | +0.22(+0.90%) |
May 26, 2020 | 24.49 | 24.56 | 24.31 | 24.31 | 292,488 | -0.37(-1.48%) |
May 22, 2020 | 24.35 | 24.75 | 24.33 | 24.68 | 62,400 | +0.36(+1.46%) |
May 21, 2020 | 24.62 | 24.62 | 24.28 | 24.32 | 1,246,206 | -0.18(-0.73%) |
May 20, 2020 | 24.31 | 24.68 | 24.31 | 24.50 | 1,001,626 | +0.18(+0.74%) |
May 19, 2020 | 24.65 | 24.72 | 24.31 | 24.32 | 95,791 | -0.31(-1.26%) |
May 18, 2020 | 24.43 | 24.73 | 24.35 | 24.63 | 66,733 | +0.41(+1.69%) |
May 15, 2020 | 24.27 | 24.40 | 24.11 | 24.22 | 109,400 | -0.03(-0.12%) |
May 14, 2020 | 24.30 | 24.30 | 23.92 | 24.25 | 100,736 | -0.54(-2.18%) |
May 13, 2020 | 25.32 | 25.38 | 24.71 | 24.79 | 138,266 | -0.85(-3.30%) |
May 12, 2020 | 25.83 | 26.09 | 25.42 | 25.64 | 781,810 | +0.51(+2.01%) |
May 11, 2020 | 24.99 | 25.21 | 24.97 | 25.13 | 72,306 | +0.66(+2.70%) |
May 08, 2020 | 24.46 | 24.70 | 24.37 | 24.47 | 95,000 | -0.22(-0.89%) |
May 07, 2020 | 24.93 | 24.96 | 24.43 | 24.69 | 94,324 | +0.64(+2.64%) |
May 06, 2020 | 24.12 | 24.22 | 23.89 | 24.05 | 229,211 | +0.02(+0.10%) |
May 05, 2020 | 24.29 | 24.36 | 24.02 | 24.03 | 82,054 | -0.62(-2.52%) |
May 04, 2020 | 24.38 | 24.65 | 24.28 | 24.65 | 93,347 | +0.79(+3.31%) |
May 01, 2020 | 24.60 | 24.60 | 23.86 | 23.86 | 103,000 | -0.26(-1.08%) |
Apr 30, 2020 | 24.31 | 24.41 | 24.02 | 24.12 | 118,429 | -0.79(-3.17%) |
Apr 29, 2020 | 24.88 | 24.99 | 24.58 | 24.91 | 120,124 | +0.20(+0.81%) |
Apr 28, 2020 | 24.98 | 25.04 | 24.70 | 24.71 | 81,326 | -0.09(-0.36%) |
Apr 27, 2020 | 24.88 | 24.95 | 24.72 | 24.80 | 93,847 | -0.09(-0.36%) |
Apr 24, 2020 | 24.90 | 24.97 | 24.60 | 24.89 | 89,400 | +0.30(+1.22%) |
Apr 23, 2020 | 24.82 | 25.02 | 24.40 | 24.59 | 95,865 | -0.27(-1.07%) |
Apr 22, 2020 | 24.84 | 25.03 | 24.70 | 24.86 | 78,465 | +0.25(+1.00%) |
Apr 21, 2020 | 24.57 | 24.70 | 24.28 | 24.61 | 177,970 | +0.33(+1.36%) |
Apr 20, 2020 | 24.30 | 24.65 | 24.27 | 24.28 | 79,731 | -0.00(-0.02%) |
Apr 17, 2020 | 24.38 | 24.43 | 24.05 | 24.29 | 285,100 | +0.39(+1.65%) |
Apr 16, 2020 | 24.27 | 24.35 | 23.75 | 23.89 | 134,749 | -0.27(-1.12%) |
Apr 15, 2020 | 23.89 | 24.27 | 23.85 | 24.16 | 275,487 | +0.28(+1.17%) |
Apr 14, 2020 | 24.38 | 24.60 | 23.88 | 23.88 | 184,551 | -0.42(-1.73%) |
Apr 13, 2020 | 24.68 | 24.76 | 24.04 | 24.30 | 116,504 | -0.36(-1.46%) |
Apr 09, 2020 | 24.55 | 24.71 | 24.25 | 24.66 | 88,000 | -0.02(-0.08%) |
Apr 08, 2020 | 24.47 | 24.85 | 24.39 | 24.68 | 104,951 | -0.14(-0.56%) |
Apr 07, 2020 | 25.05 | 25.05 | 24.13 | 24.82 | 98,854 | +0.39(+1.59%) |
Apr 06, 2020 | 24.41 | 24.52 | 24.02 | 24.43 | 735,272 | +0.02(+0.09%) |
Apr 03, 2020 | 23.68 | 24.45 | 23.55 | 24.41 | 168,800 | +0.78(+3.30%) |
Apr 02, 2020 | 23.42 | 23.89 | 23.25 | 23.63 | 145,931 | +0.38(+1.63%) |
Apr 01, 2020 | 23.62 | 24.02 | 23.23 | 23.25 | 176,096 | -0.15(-0.64%) |
Mar 31, 2020 | 23.08 | 23.67 | 23.00 | 23.40 | 243,864 | -0.30(-1.27%) |
Mar 30, 2020 | 23.44 | 23.83 | 23.37 | 23.70 | 222,815 | +0.05(+0.21%) |
Mar 27, 2020 | 22.82 | 23.93 | 22.75 | 23.65 | 183,000 | +1.41(+6.34%) |
Mar 26, 2020 | 21.82 | 22.44 | 21.67 | 22.24 | 250,243 | +0.11(+0.50%) |
Mar 25, 2020 | 21.85 | 22.53 | 21.40 | 22.13 | 2,266,313 | +0.22(+1.00%) |
Mar 24, 2020 | 22.05 | 22.19 | 21.55 | 21.91 | 1,795,456 | +0.17(+0.78%) |
Mar 23, 2020 | 21.94 | 22.33 | 21.40 | 21.74 | 1,467,106 | +0.81(+3.87%) |
Mar 20, 2020 | 22.23 | 22.39 | 20.72 | 20.93 | 711,500 | -0.28(-1.32%) |
Mar 19, 2020 | 21.73 | 22.45 | 20.62 | 21.21 | 366,630 | -1.74(-7.58%) |
Mar 18, 2020 | 21.77 | 23.10 | 21.73 | 22.95 | 527,105 | +0.30(+1.32%) |
Mar 17, 2020 | 21.71 | 23.27 | 21.55 | 22.65 | 268,869 | +1.96(+9.47%) |
Mar 16, 2020 | 20.86 | 22.50 | 20.40 | 20.69 | 284,907 | -0.98(-4.52%) |
Mar 13, 2020 | 21.99 | 21.99 | 20.25 | 21.67 | 324,500 | +0.57(+2.70%) |
Mar 12, 2020 | 21.23 | 21.93 | 20.66 | 21.10 | 312,447 | -1.70(-7.46%) |
Mar 11, 2020 | 23.60 | 23.60 | 22.60 | 22.80 | 67,700 | -0.68(-2.91%) |
Mar 10, 2020 | 24.16 | 24.17 | 22.80 | 23.48 | 119,864 | -0.86(-3.52%) |
Mar 09, 2020 | 24.38 | 25.09 | 24.08 | 24.34 | 87,466 | -1.35(-5.25%) |
Mar 06, 2020 | 25.57 | 25.79 | 25.42 | 25.69 | 137,100 | +0.06(+0.23%) |
Mar 05, 2020 | 25.59 | 25.81 | 25.46 | 25.63 | 1,265,712 | -0.16(-0.62%) |
Mar 04, 2020 | 25.41 | 25.79 | 25.32 | 25.79 | 84,248 | +1.52(+6.24%) |
Mar 03, 2020 | 24.45 | 24.66 | 24.14 | 24.27 | 146,984 | -0.08(-0.31%) |
Mar 02, 2020 | 23.87 | 24.37 | 23.82 | 24.35 | 148,348 | +0.94(+4.02%) |
Feb 28, 2020 | 23.19 | 23.50 | 22.92 | 23.41 | 83,600 | -0.69(-2.86%) |
Feb 27, 2020 | 24.18 | 24.45 | 23.81 | 24.10 | 52,308 | -0.39(-1.61%) |
Feb 26, 2020 | 24.63 | 24.77 | 24.45 | 24.50 | 98,528 | -0.29(-1.15%) |
Feb 25, 2020 | 25.12 | 25.14 | 24.72 | 24.78 | 90,804 | -0.08(-0.31%) |
Feb 24, 2020 | 24.99 | 25.05 | 24.82 | 24.86 | 70,502 | -0.46(-1.83%) |
Feb 21, 2020 | 25.38 | 25.46 | 25.25 | 25.32 | 39,200 | -0.23(-0.90%) |
Feb 20, 2020 | 25.62 | 25.63 | 25.40 | 25.55 | 60,694 | -0.21(-0.83%) |
Feb 19, 2020 | 25.84 | 25.84 | 25.62 | 25.77 | 58,069 | +0.19(+0.74%) |
Feb 18, 2020 | 25.49 | 25.69 | 25.49 | 25.57 | 816,752 | +0.47(+1.89%) |
Feb 14, 2020 | 24.92 | 25.13 | 24.89 | 25.10 | 45,700 | +0.38(+1.54%) |
Feb 13, 2020 | 24.70 | 24.78 | 24.63 | 24.72 | 59,633 | +0.14(+0.57%) |
Feb 12, 2020 | 24.34 | 24.61 | 24.25 | 24.58 | 111,993 | +0.32(+1.32%) |
Feb 11, 2020 | 24.15 | 24.37 | 24.11 | 24.26 | 56,199 | -0.21(-0.86%) |
Feb 10, 2020 | 24.38 | 24.47 | 24.34 | 24.47 | 35,113 | +0.09(+0.37%) |
Feb 07, 2020 | 24.35 | 24.41 | 24.27 | 24.38 | 24,700 | -0.15(-0.61%) |
Feb 06, 2020 | 24.73 | 24.73 | 24.51 | 24.53 | 45,899 | +0.03(+0.12%) |
Feb 05, 2020 | 24.31 | 24.51 | 24.29 | 24.50 | 41,681 | +0.00(+0.00%) |
Feb 04, 2020 | 24.51 | 24.58 | 24.46 | 24.50 | 69,173 | +0.39(+1.62%) |
Feb 03, 2020 | 24.26 | 24.27 | 24.11 | 24.11 | 85,150 | -0.41(-1.67%) |
Jan 31, 2020 | 24.65 | 24.67 | 24.48 | 24.52 | 189,200 | -0.23(-0.93%) |
Jan 30, 2020 | 24.68 | 24.75 | 24.58 | 24.75 | 22,112 | +0.06(+0.24%) |
Jan 29, 2020 | 24.64 | 24.81 | 24.61 | 24.69 | 47,135 | -0.03(-0.12%) |
Jan 28, 2020 | 24.59 | 24.72 | 24.56 | 24.72 | 52,531 | +0.44(+1.81%) |
Jan 27, 2020 | 24.46 | 24.49 | 24.28 | 24.28 | 36,120 | -0.33(-1.34%) |
Jan 24, 2020 | 24.77 | 24.82 | 24.60 | 24.61 | 125,200 | +0.20(+0.84%) |
Jan 23, 2020 | 24.44 | 24.44 | 24.25 | 24.41 | 119,769 | +0.12(+0.47%) |
Jan 22, 2020 | 24.38 | 24.38 | 24.24 | 24.29 | 31,460 | -0.23(-0.94%) |
Jan 21, 2020 | 24.71 | 24.71 | 24.52 | 24.52 | 31,888 | -0.43(-1.72%) |
Jan 17, 2020 | 24.95 | 25.02 | 24.89 | 24.95 | 197,000 | +0.29(+1.18%) |
Jan 16, 2020 | 24.60 | 24.67 | 24.52 | 24.66 | 141,772 | -0.07(-0.29%) |
Jan 15, 2020 | 24.66 | 24.86 | 24.66 | 24.73 | 420,013 | +0.01(+0.05%) |
Jan 14, 2020 | 24.71 | 24.80 | 24.66 | 24.72 | 30,931 | +0.00(+0.00%) |
Jan 13, 2020 | 24.77 | 24.78 | 24.61 | 24.72 | 75,045 | -0.15(-0.60%) |
Jan 10, 2020 | 24.90 | 24.98 | 24.86 | 24.87 | 54,100 | +0.27(+1.10%) |
Jan 09, 2020 | 24.79 | 24.79 | 24.56 | 24.60 | 55,231 | -0.21(-0.85%) |
Jan 08, 2020 | 24.77 | 24.89 | 24.74 | 24.81 | 43,056 | -0.14(-0.56%) |
Jan 07, 2020 | 25.00 | 25.05 | 24.95 | 24.95 | 50,031 | -0.28(-1.11%) |
Jan 06, 2020 | 25.10 | 25.23 | 25.07 | 25.23 | 45,002 | +0.14(+0.56%) |
Jan 03, 2020 | 25.06 | 25.21 | 25.06 | 25.09 | 28,400 | -0.26(-1.03%) |
Jan 02, 2020 | 25.24 | 25.41 | 25.24 | 25.35 | 79,146 | +0.25(+1.00%) |
Dec 31, 2019 | 25.22 | 25.25 | 24.72 | 25.10 | 25,700 | -0.16(-0.63%) |
Dec 30, 2019 | 25.40 | 25.44 | 25.25 | 25.26 | 42,904 | -0.04(-0.16%) |
Dec 27, 2019 | 25.35 | 25.40 | 25.30 | 25.30 | 68,800 | +0.08(+0.32%) |
Dec 26, 2019 | 25.18 | 25.25 | 25.17 | 25.22 | 40,248 | +0.03(+0.12%) |
Dec 24, 2019 | 25.31 | 25.31 | 25.10 | 25.19 | 28,600 | +0.19(+0.76%) |
Dec 23, 2019 | 24.86 | 25.08 | 24.84 | 25.00 | 55,329 | +0.10(+0.40%) |
Dec 20, 2019 | 25.01 | 25.05 | 24.86 | 24.90 | 36,700 | -0.28(-1.11%) |
Dec 19, 2019 | 25.10 | 25.23 | 25.09 | 25.18 | 421,401 | +0.18(+0.72%) |
Dec 18, 2019 | 25.16 | 25.18 | 24.95 | 25.00 | 287,590 | +0.16(+0.64%) |
Dec 17, 2019 | 24.98 | 24.99 | 24.84 | 24.84 | 306,603 | -0.19(-0.76%) |
Dec 16, 2019 | 25.15 | 25.18 | 25.00 | 25.03 | 157,046 | +0.02(+0.08%) |
Dec 13, 2019 | 25.14 | 25.18 | 24.94 | 25.01 | 53,400 | -0.06(-0.24%) |
Dec 12, 2019 | 25.05 | 25.18 | 24.93 | 25.07 | 77,671 | -0.34(-1.34%) |
Dec 11, 2019 | 25.35 | 25.47 | 25.30 | 25.41 | 146,123 | -0.35(-1.36%) |
Dec 10, 2019 | 25.75 | 25.86 | 25.75 | 25.76 | 956,917 | -0.24(-0.92%) |
Dec 09, 2019 | 26.05 | 26.07 | 25.98 | 26.00 | 598,442 | -0.21(-0.80%) |
Dec 06, 2019 | 26.13 | 26.24 | 26.13 | 26.21 | 659,600 | +0.35(+1.35%) |
Dec 05, 2019 | 25.98 | 26.01 | 25.84 | 25.86 | 1,007,730 | +0.19(+0.74%) |
Dec 04, 2019 | 25.69 | 25.78 | 25.53 | 25.67 | 45,443 | -0.04(-0.16%) |
Dec 03, 2019 | 25.37 | 25.71 | 25.37 | 25.71 | 406,281 | +0.15(+0.59%) |
Dec 02, 2019 | 25.55 | 25.57 | 25.42 | 25.56 | 65,994 | -0.19(-0.74%) |
Nov 29, 2019 | 25.85 | 25.85 | 25.69 | 25.75 | 10,900 | -0.47(-1.79%) |
Nov 27, 2019 | 26.20 | 26.27 | 26.16 | 26.22 | 24,000 | +0.00(+0.00%) |
Nov 26, 2019 | 26.18 | 26.33 | 26.18 | 26.22 | 56,343 | -0.08(-0.30%) |
Nov 25, 2019 | 26.43 | 26.47 | 26.26 | 26.30 | 17,384 | +0.04(+0.13%) |
Nov 22, 2019 | 26.42 | 26.42 | 26.19 | 26.27 | 25,800 | -0.43(-1.59%) |
Nov 21, 2019 | 26.64 | 26.79 | 26.59 | 26.69 | 25,135 | +0.13(+0.49%) |
Nov 20, 2019 | 26.68 | 26.72 | 26.50 | 26.56 | 24,421 | -0.03(-0.11%) |
Nov 19, 2019 | 26.67 | 26.67 | 26.52 | 26.59 | 28,215 | -0.05(-0.19%) |
Nov 18, 2019 | 26.75 | 26.75 | 26.62 | 26.64 | 32,157 | +0.01(+0.04%) |
Nov 15, 2019 | 26.66 | 26.75 | 26.60 | 26.63 | 283,400 | +0.17(+0.64%) |
Nov 14, 2019 | 26.39 | 26.50 | 26.36 | 26.46 | 21,598 | +0.08(+0.30%) |
Nov 13, 2019 | 26.40 | 26.55 | 26.35 | 26.38 | 177,627 | -0.38(-1.42%) |
Nov 12, 2019 | 26.86 | 26.91 | 26.75 | 26.76 | 101,268 | -0.20(-0.74%) |
Nov 11, 2019 | 27.00 | 27.05 | 26.89 | 26.96 | 32,341 | +0.31(+1.17%) |
Nov 08, 2019 | 26.56 | 26.66 | 26.55 | 26.65 | 35,500 | +0.09(+0.33%) |
Nov 07, 2019 | 26.76 | 26.77 | 26.55 | 26.56 | 33,489 | -0.35(-1.28%) |
Nov 06, 2019 | 26.70 | 26.96 | 25.94 | 26.91 | 93,419 | +1.36(+5.30%) |
Nov 05, 2019 | 25.49 | 25.68 | 25.39 | 25.55 | 302,834 | +0.53(+2.12%) |
Nov 04, 2019 | 25.14 | 25.20 | 25.01 | 25.02 | 132,825 | +0.06(+0.24%) |