Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.69 | 19.85 | 19.31 | 19.64 | 9,800 | -0.37(-1.85%) |
Oct 29, 2020 | 19.24 | 20.13 | 18.94 | 20.01 | 14,891 | +0.60(+3.09%) |
Oct 28, 2020 | 19.78 | 20.34 | 19.13 | 19.41 | 15,763 | -0.69(-3.43%) |
Oct 27, 2020 | 20.52 | 20.52 | 19.94 | 20.10 | 9,669 | -0.23(-1.13%) |
Oct 26, 2020 | 21.01 | 21.01 | 20.32 | 20.33 | 6,601 | -1.07(-5.00%) |
Oct 23, 2020 | 21.33 | 21.77 | 21.13 | 21.40 | 9,400 | +0.04(+0.19%) |
Oct 22, 2020 | 21.04 | 21.55 | 21.04 | 21.36 | 6,421 | +0.08(+0.38%) |
Oct 21, 2020 | 20.93 | 21.43 | 20.93 | 21.28 | 3,598 | +0.05(+0.24%) |
Oct 20, 2020 | 21.15 | 21.40 | 20.90 | 21.23 | 7,413 | +0.09(+0.43%) |
Oct 19, 2020 | 21.10 | 21.49 | 20.75 | 21.14 | 6,977 | -0.11(-0.52%) |
Oct 16, 2020 | 20.68 | 21.25 | 20.53 | 21.25 | 34,500 | +0.40(+1.92%) |
Oct 15, 2020 | 21.15 | 21.15 | 20.27 | 20.85 | 10,590 | -0.43(-2.02%) |
Oct 14, 2020 | 20.60 | 21.54 | 20.41 | 21.28 | 44,160 | +0.42(+2.01%) |
Oct 13, 2020 | 20.05 | 20.98 | 20.05 | 20.86 | 10,233 | +0.46(+2.25%) |
Oct 12, 2020 | 20.38 | 20.75 | 20.10 | 20.40 | 26,059 | +0.02(+0.10%) |
Oct 09, 2020 | 20.15 | 20.40 | 20.05 | 20.38 | 22,100 | +0.28(+1.39%) |
Oct 08, 2020 | 21.06 | 21.21 | 20.01 | 20.10 | 22,179 | -1.01(-4.78%) |
Oct 07, 2020 | 21.63 | 21.94 | 20.68 | 21.11 | 21,404 | -0.58(-2.67%) |
Oct 06, 2020 | 22.32 | 22.47 | 21.51 | 21.69 | 11,032 | -0.46(-2.08%) |
Oct 05, 2020 | 22.00 | 22.49 | 21.20 | 22.15 | 10,708 | +0.46(+2.12%) |
Oct 02, 2020 | 20.87 | 22.22 | 20.67 | 21.69 | 12,200 | +0.41(+1.93%) |
Oct 01, 2020 | 21.00 | 21.39 | 20.63 | 21.28 | 15,478 | +0.40(+1.92%) |
Sep 30, 2020 | 22.05 | 22.24 | 20.40 | 20.88 | 39,972 | -1.27(-5.73%) |
Sep 29, 2020 | 22.07 | 22.66 | 21.91 | 22.15 | 11,305 | -0.10(-0.45%) |
Sep 28, 2020 | 21.83 | 22.89 | 21.73 | 22.25 | 23,844 | +0.44(+2.02%) |
Sep 25, 2020 | 21.89 | 21.95 | 21.56 | 21.81 | 11,900 | -0.20(-0.91%) |
Sep 24, 2020 | 22.55 | 22.55 | 21.75 | 22.01 | 27,521 | -0.37(-1.65%) |
Sep 23, 2020 | 23.89 | 23.98 | 22.34 | 22.38 | 26,506 | -1.56(-6.52%) |
Sep 22, 2020 | 23.65 | 24.14 | 23.50 | 23.94 | 11,273 | -0.14(-0.58%) |
Sep 21, 2020 | 25.06 | 25.42 | 23.73 | 24.08 | 22,778 | -1.26(-4.97%) |
Sep 18, 2020 | 25.37 | 25.61 | 24.95 | 25.34 | 40,900 | +0.24(+0.96%) |
Sep 17, 2020 | 25.09 | 25.66 | 24.87 | 25.10 | 9,158 | -0.04(-0.16%) |
Sep 16, 2020 | 24.34 | 25.32 | 24.34 | 25.14 | 101,058 | +0.16(+0.64%) |
Sep 15, 2020 | 24.75 | 24.98 | 24.34 | 24.98 | 11,412 | +0.38(+1.54%) |
Sep 14, 2020 | 24.67 | 24.75 | 23.15 | 24.60 | 47,323 | -0.08(-0.32%) |
Sep 11, 2020 | 25.53 | 25.53 | 24.59 | 24.68 | 9,000 | -0.82(-3.22%) |
Sep 10, 2020 | 26.00 | 26.37 | 25.50 | 25.50 | 19,050 | -0.52(-2.00%) |
Sep 09, 2020 | 26.26 | 26.27 | 25.60 | 26.02 | 26,048 | +0.09(+0.35%) |
Sep 08, 2020 | 25.03 | 26.49 | 25.00 | 25.93 | 34,561 | +0.55(+2.17%) |
Sep 04, 2020 | 25.42 | 25.42 | 24.72 | 25.38 | 18,900 | +0.13(+0.51%) |
Sep 03, 2020 | 25.46 | 25.46 | 24.89 | 25.25 | 9,616 | -0.40(-1.56%) |
Sep 02, 2020 | 25.40 | 25.71 | 24.84 | 25.65 | 29,023 | +0.29(+1.14%) |
Sep 01, 2020 | 25.36 | 25.49 | 25.05 | 25.36 | 11,856 | -0.01(-0.04%) |
Aug 31, 2020 | 25.71 | 25.72 | 25.28 | 25.37 | 12,366 | -0.58(-2.24%) |
Aug 28, 2020 | 25.30 | 25.95 | 25.04 | 25.95 | 11,600 | +0.28(+1.09%) |
Aug 27, 2020 | 25.74 | 25.80 | 25.28 | 25.67 | 11,457 | +0.09(+0.35%) |
Aug 26, 2020 | 25.50 | 25.77 | 25.09 | 25.58 | 22,907 | -0.17(-0.66%) |
Aug 25, 2020 | 25.47 | 25.95 | 25.39 | 25.75 | 11,902 | +0.33(+1.30%) |
Aug 24, 2020 | 25.44 | 26.00 | 25.22 | 25.42 | 14,055 | -0.07(-0.27%) |
Aug 21, 2020 | 25.14 | 25.50 | 25.00 | 25.49 | 17,100 | +0.08(+0.31%) |
Aug 20, 2020 | 25.05 | 25.51 | 25.04 | 25.41 | 16,423 | +0.10(+0.40%) |
Aug 19, 2020 | 24.97 | 25.50 | 24.16 | 25.31 | 25,286 | +0.27(+1.08%) |
Aug 18, 2020 | 25.75 | 25.75 | 24.79 | 25.04 | 18,208 | -0.96(-3.69%) |
Aug 17, 2020 | 26.03 | 26.27 | 25.60 | 26.00 | 19,702 | -0.11(-0.42%) |
Aug 14, 2020 | 25.71 | 26.24 | 25.38 | 26.11 | 18,500 | +0.12(+0.46%) |
Aug 13, 2020 | 25.92 | 26.08 | 25.46 | 25.99 | 15,362 | -0.38(-1.44%) |
Aug 12, 2020 | 26.32 | 26.39 | 25.53 | 26.37 | 19,654 | -0.12(-0.45%) |
Aug 11, 2020 | 26.16 | 26.49 | 25.59 | 26.49 | 11,919 | +0.45(+1.73%) |
Aug 10, 2020 | 25.75 | 26.47 | 25.25 | 26.04 | 26,472 | +0.23(+0.89%) |
Aug 07, 2020 | 25.00 | 26.00 | 24.73 | 25.81 | 41,300 | +0.80(+3.20%) |
Aug 06, 2020 | 24.76 | 25.23 | 24.49 | 25.01 | 27,956 | +0.01(+0.04%) |
Aug 05, 2020 | 24.91 | 25.00 | 24.49 | 25.00 | 14,995 | +0.08(+0.32%) |
Aug 04, 2020 | 24.60 | 24.99 | 24.46 | 24.92 | 24,385 | +0.07(+0.28%) |
Aug 03, 2020 | 24.66 | 25.09 | 24.29 | 24.85 | 24,204 | +0.23(+0.93%) |
Jul 31, 2020 | 24.40 | 24.80 | 24.10 | 24.62 | 27,500 | +0.11(+0.45%) |
Jul 30, 2020 | 24.20 | 24.80 | 24.06 | 24.51 | 15,892 | -0.04(-0.16%) |
Jul 29, 2020 | 24.07 | 24.63 | 23.66 | 24.55 | 25,233 | +0.46(+1.91%) |
Jul 28, 2020 | 23.70 | 24.49 | 23.68 | 24.09 | 27,381 | +0.32(+1.35%) |
Jul 27, 2020 | 23.64 | 23.90 | 23.56 | 23.77 | 33,960 | +0.02(+0.08%) |
Jul 24, 2020 | 23.91 | 23.95 | 23.29 | 23.75 | 25,500 | -0.45(-1.86%) |
Jul 23, 2020 | 24.00 | 24.39 | 23.53 | 24.20 | 30,423 | +0.45(+1.89%) |
Jul 22, 2020 | 23.92 | 24.02 | 23.43 | 23.75 | 11,916 | -0.26(-1.08%) |
Jul 21, 2020 | 22.59 | 24.78 | 22.59 | 24.01 | 64,918 | +1.51(+6.71%) |
Jul 20, 2020 | 22.34 | 22.73 | 22.00 | 22.50 | 23,556 | +0.44(+1.99%) |
Jul 17, 2020 | 22.12 | 22.53 | 21.50 | 22.06 | 19,200 | -0.13(-0.59%) |
Jul 16, 2020 | 22.40 | 22.61 | 21.62 | 22.19 | 18,790 | -0.31(-1.38%) |
Jul 15, 2020 | 21.97 | 23.00 | 21.24 | 22.50 | 29,160 | +0.94(+4.36%) |
Jul 14, 2020 | 20.97 | 21.75 | 20.97 | 21.56 | 21,364 | +0.59(+2.81%) |
Jul 13, 2020 | 21.43 | 21.44 | 20.66 | 20.97 | 28,230 | -0.18(-0.85%) |
Jul 10, 2020 | 20.91 | 21.21 | 20.64 | 21.15 | 22,500 | +0.44(+2.12%) |
Jul 09, 2020 | 21.10 | 21.10 | 20.30 | 20.71 | 55,009 | -0.34(-1.62%) |
Jul 08, 2020 | 21.30 | 21.46 | 20.63 | 21.05 | 30,944 | -0.27(-1.27%) |
Jul 07, 2020 | 21.06 | 21.49 | 21.06 | 21.32 | 30,591 | +0.17(+0.80%) |
Jul 06, 2020 | 21.44 | 21.49 | 20.63 | 21.15 | 47,987 | +0.25(+1.20%) |
Jul 02, 2020 | 21.35 | 21.41 | 20.76 | 20.90 | 34,300 | -0.17(-0.81%) |
Jul 01, 2020 | 21.47 | 21.50 | 20.84 | 21.07 | 30,909 | -0.30(-1.40%) |
Jun 30, 2020 | 21.05 | 21.60 | 21.05 | 21.37 | 57,638 | +0.16(+0.75%) |
Jun 29, 2020 | 21.00 | 21.34 | 20.43 | 21.21 | 79,474 | +0.09(+0.43%) |
Jun 26, 2020 | 24.63 | 25.14 | 20.81 | 21.12 | 841,200 | -3.89(-15.55%) |
Jun 25, 2020 | 24.09 | 25.61 | 24.09 | 25.01 | 85,323 | +1.03(+4.30%) |
Jun 24, 2020 | 23.63 | 24.37 | 22.90 | 23.98 | 46,101 | +0.31(+1.31%) |
Jun 23, 2020 | 23.73 | 24.70 | 23.67 | 23.67 | 44,300 | -0.01(-0.04%) |
Jun 22, 2020 | 23.64 | 24.36 | 23.29 | 23.68 | 42,705 | -0.17(-0.71%) |
Jun 19, 2020 | 23.95 | 24.90 | 23.77 | 23.85 | 61,200 | +0.18(+0.76%) |
Jun 18, 2020 | 24.19 | 24.66 | 23.45 | 23.67 | 42,592 | -0.33(-1.37%) |
Jun 17, 2020 | 25.50 | 25.53 | 24.00 | 24.00 | 37,206 | -1.49(-5.85%) |
Jun 16, 2020 | 24.69 | 25.98 | 24.63 | 25.49 | 71,870 | +1.26(+5.20%) |
Jun 15, 2020 | 23.48 | 24.91 | 23.26 | 24.23 | 47,819 | +0.31(+1.30%) |
Jun 12, 2020 | 22.68 | 24.06 | 22.27 | 23.92 | 41,500 | +1.93(+8.78%) |
Jun 11, 2020 | 24.29 | 24.29 | 21.85 | 21.99 | 53,848 | -2.90(-11.65%) |
Jun 10, 2020 | 24.37 | 25.50 | 24.08 | 24.89 | 60,571 | +0.80(+3.32%) |
Jun 09, 2020 | 24.80 | 25.16 | 24.00 | 24.09 | 29,035 | -1.01(-4.02%) |
Jun 08, 2020 | 25.00 | 25.33 | 24.66 | 25.10 | 31,893 | -0.10(-0.40%) |
Jun 05, 2020 | 23.84 | 25.37 | 23.61 | 25.20 | 45,200 | +1.62(+6.87%) |
Jun 04, 2020 | 24.52 | 24.90 | 23.04 | 23.58 | 34,758 | -1.22(-4.92%) |
Jun 03, 2020 | 24.72 | 24.96 | 24.38 | 24.80 | 22,242 | +0.34(+1.39%) |
Jun 02, 2020 | 23.74 | 25.17 | 23.70 | 24.46 | 62,980 | +0.58(+2.43%) |
Jun 01, 2020 | 23.92 | 24.57 | 23.55 | 23.88 | 59,447 | -0.02(-0.08%) |
May 29, 2020 | 23.68 | 24.14 | 23.17 | 23.90 | 46,200 | +0.05(+0.21%) |
May 28, 2020 | 23.22 | 24.10 | 23.07 | 23.85 | 49,552 | +0.68(+2.93%) |
May 27, 2020 | 23.89 | 23.99 | 23.03 | 23.17 | 84,453 | -0.42(-1.78%) |
May 26, 2020 | 23.00 | 23.86 | 23.00 | 23.59 | 58,010 | +0.70(+3.06%) |
May 22, 2020 | 21.80 | 22.99 | 21.80 | 22.89 | 49,200 | +1.19(+5.48%) |
May 21, 2020 | 21.15 | 21.99 | 21.15 | 21.70 | 49,477 | +0.58(+2.75%) |
May 20, 2020 | 20.73 | 21.26 | 20.65 | 21.12 | 32,827 | +0.59(+2.87%) |
May 19, 2020 | 20.14 | 20.75 | 20.14 | 20.53 | 29,817 | +0.38(+1.89%) |
May 18, 2020 | 20.19 | 20.48 | 19.99 | 20.15 | 46,345 | +0.53(+2.70%) |
May 15, 2020 | 19.55 | 20.09 | 19.51 | 19.62 | 22,500 | +0.12(+0.62%) |
May 14, 2020 | 19.51 | 19.90 | 19.46 | 19.50 | 48,578 | -0.48(-2.40%) |
May 13, 2020 | 19.60 | 19.98 | 19.40 | 19.98 | 39,428 | +0.13(+0.65%) |
May 12, 2020 | 19.95 | 20.20 | 18.70 | 19.85 | 68,324 | -0.78(-3.78%) |
May 11, 2020 | 20.09 | 20.74 | 20.05 | 20.63 | 41,219 | +0.13(+0.63%) |
May 08, 2020 | 20.50 | 20.75 | 20.18 | 20.50 | 36,400 | +0.00(+0.00%) |
May 07, 2020 | 19.59 | 20.50 | 19.54 | 20.50 | 33,285 | +1.07(+5.51%) |
May 06, 2020 | 19.30 | 19.61 | 19.09 | 19.43 | 42,335 | -0.17(-0.87%) |
May 05, 2020 | 19.22 | 19.62 | 19.03 | 19.60 | 32,555 | +0.57(+3.00%) |
May 04, 2020 | 19.34 | 19.34 | 18.61 | 19.03 | 37,690 | -0.23(-1.19%) |
May 01, 2020 | 19.01 | 19.67 | 18.87 | 19.26 | 38,100 | -0.24(-1.23%) |
Apr 30, 2020 | 18.53 | 19.80 | 18.53 | 19.50 | 46,111 | +0.69(+3.66%) |
Apr 29, 2020 | 18.75 | 19.65 | 18.23 | 18.81 | 34,027 | +0.44(+2.40%) |
Apr 28, 2020 | 18.00 | 18.70 | 17.89 | 18.37 | 42,934 | +0.76(+4.32%) |
Apr 27, 2020 | 17.82 | 18.45 | 17.61 | 17.61 | 35,343 | -0.31(-1.73%) |
Apr 24, 2020 | 17.39 | 17.95 | 16.95 | 17.92 | 20,100 | +0.52(+2.99%) |
Apr 23, 2020 | 17.36 | 17.72 | 17.25 | 17.40 | 25,615 | +0.17(+0.99%) |
Apr 22, 2020 | 17.36 | 17.36 | 16.75 | 17.23 | 21,416 | -0.01(-0.06%) |
Apr 21, 2020 | 16.74 | 17.24 | 16.59 | 17.24 | 12,860 | +0.28(+1.65%) |
Apr 20, 2020 | 17.35 | 17.35 | 16.70 | 16.96 | 32,574 | -0.40(-2.30%) |
Apr 17, 2020 | 16.76 | 18.13 | 16.63 | 17.36 | 23,300 | +0.69(+4.14%) |
Apr 16, 2020 | 16.63 | 16.68 | 15.96 | 16.67 | 25,315 | +0.16(+0.97%) |
Apr 15, 2020 | 15.68 | 16.67 | 15.60 | 16.51 | 18,556 | +0.41(+2.55%) |
Apr 14, 2020 | 15.38 | 16.10 | 15.08 | 16.10 | 56,044 | +0.75(+4.89%) |
Apr 13, 2020 | 15.17 | 15.35 | 14.92 | 15.35 | 24,832 | +0.35(+2.33%) |
Apr 09, 2020 | 14.88 | 15.48 | 14.50 | 15.00 | 29,700 | +0.16(+1.08%) |
Apr 08, 2020 | 14.88 | 15.29 | 14.34 | 14.84 | 34,967 | +0.39(+2.70%) |
Apr 07, 2020 | 15.19 | 15.73 | 14.40 | 14.45 | 22,819 | -0.62(-4.11%) |
Apr 06, 2020 | 14.74 | 15.22 | 14.74 | 15.07 | 10,210 | +0.63(+4.36%) |
Apr 03, 2020 | 14.80 | 14.94 | 14.23 | 14.44 | 24,100 | -0.50(-3.35%) |
Apr 02, 2020 | 14.82 | 15.30 | 14.49 | 14.94 | 22,697 | +0.76(+5.36%) |
Apr 01, 2020 | 14.01 | 14.81 | 13.85 | 14.18 | 88,830 | -0.44(-3.01%) |
Mar 31, 2020 | 14.35 | 15.02 | 13.52 | 14.62 | 61,433 | +0.50(+3.54%) |
Mar 30, 2020 | 14.36 | 14.73 | 13.90 | 14.12 | 24,556 | -0.28(-1.94%) |
Mar 27, 2020 | 13.85 | 14.44 | 13.64 | 14.40 | 22,900 | +0.26(+1.84%) |
Mar 26, 2020 | 14.50 | 14.92 | 13.88 | 14.14 | 33,632 | +0.42(+3.06%) |
Mar 25, 2020 | 13.01 | 14.43 | 13.01 | 13.72 | 58,367 | +0.83(+6.44%) |
Mar 24, 2020 | 12.54 | 12.99 | 12.34 | 12.89 | 44,514 | +0.63(+5.14%) |
Mar 23, 2020 | 12.00 | 12.47 | 11.68 | 12.26 | 45,392 | +0.06(+0.49%) |
Mar 20, 2020 | 11.51 | 12.58 | 11.51 | 12.20 | 42,200 | +0.66(+5.72%) |
Mar 19, 2020 | 11.24 | 11.83 | 11.00 | 11.54 | 99,986 | +0.29(+2.58%) |
Mar 18, 2020 | 11.87 | 11.87 | 11.00 | 11.25 | 55,965 | -0.76(-6.33%) |
Mar 17, 2020 | 11.22 | 13.00 | 11.09 | 12.01 | 54,943 | +0.80(+7.14%) |
Mar 16, 2020 | 13.74 | 13.74 | 11.21 | 11.21 | 74,349 | -2.66(-19.18%) |
Mar 13, 2020 | 14.22 | 17.00 | 13.77 | 13.87 | 28,100 | +0.18(+1.31%) |
Mar 12, 2020 | 14.67 | 14.67 | 13.29 | 13.69 | 39,384 | -1.51(-9.93%) |
Mar 11, 2020 | 16.86 | 17.17 | 15.20 | 15.20 | 42,095 | -1.78(-10.48%) |
Mar 10, 2020 | 17.42 | 17.64 | 16.82 | 16.98 | 22,821 | -0.15(-0.88%) |
Mar 09, 2020 | 18.10 | 18.41 | 17.02 | 17.13 | 39,991 | -1.09(-5.98%) |
Mar 06, 2020 | 18.19 | 18.75 | 18.12 | 18.22 | 14,300 | -0.21(-1.12%) |
Mar 05, 2020 | 19.24 | 19.26 | 18.27 | 18.43 | 24,148 | -0.79(-4.13%) |
Mar 04, 2020 | 19.36 | 19.84 | 19.09 | 19.22 | 25,238 | -0.18(-0.93%) |
Mar 03, 2020 | 19.77 | 20.24 | 19.33 | 19.40 | 18,321 | -0.39(-1.97%) |
Mar 02, 2020 | 19.81 | 19.84 | 19.38 | 19.79 | 19,780 | -0.19(-0.95%) |
Feb 28, 2020 | 19.85 | 20.23 | 19.33 | 19.98 | 34,800 | -0.42(-2.06%) |
Feb 27, 2020 | 19.80 | 20.52 | 19.58 | 20.40 | 57,193 | +0.40(+2.00%) |
Feb 26, 2020 | 19.93 | 20.00 | 19.78 | 20.00 | 14,008 | +0.05(+0.25%) |
Feb 25, 2020 | 20.13 | 20.13 | 19.41 | 19.95 | 26,645 | -0.17(-0.84%) |
Feb 24, 2020 | 20.15 | 20.32 | 20.04 | 20.12 | 23,591 | -0.28(-1.37%) |
Feb 21, 2020 | 20.22 | 20.50 | 19.90 | 20.40 | 12,200 | +0.07(+0.34%) |
Feb 20, 2020 | 20.11 | 20.33 | 19.94 | 20.33 | 18,230 | +0.13(+0.64%) |
Feb 19, 2020 | 20.10 | 20.43 | 20.09 | 20.20 | 13,179 | -0.18(-0.88%) |
Feb 18, 2020 | 20.26 | 20.51 | 19.87 | 20.38 | 11,191 | +0.11(+0.54%) |
Feb 14, 2020 | 20.43 | 20.43 | 20.07 | 20.27 | 19,000 | -0.19(-0.93%) |
Feb 13, 2020 | 19.93 | 20.46 | 19.93 | 20.46 | 27,356 | +0.25(+1.24%) |
Feb 12, 2020 | 20.12 | 20.49 | 20.12 | 20.21 | 24,546 | +0.15(+0.75%) |
Feb 11, 2020 | 20.18 | 20.18 | 19.72 | 20.06 | 25,870 | +0.17(+0.85%) |
Feb 10, 2020 | 20.80 | 20.90 | 19.25 | 19.89 | 57,354 | -1.65(-7.66%) |
Feb 07, 2020 | 21.36 | 21.62 | 21.15 | 21.54 | 22,800 | +0.09(+0.42%) |
Feb 06, 2020 | 21.14 | 21.50 | 21.14 | 21.45 | 22,690 | -0.05(-0.23%) |
Feb 05, 2020 | 21.05 | 21.50 | 20.89 | 21.50 | 27,342 | +0.49(+2.33%) |
Feb 04, 2020 | 21.24 | 21.24 | 20.83 | 21.01 | 15,698 | -0.14(-0.66%) |
Feb 03, 2020 | 21.38 | 21.45 | 21.01 | 21.15 | 16,976 | +0.04(+0.19%) |
Jan 31, 2020 | 21.31 | 21.41 | 20.81 | 21.11 | 29,800 | -0.26(-1.22%) |
Jan 30, 2020 | 21.06 | 21.50 | 20.63 | 21.37 | 33,013 | +0.37(+1.76%) |
Jan 29, 2020 | 21.00 | 21.20 | 20.65 | 21.00 | 34,160 | +0.07(+0.33%) |
Jan 28, 2020 | 20.59 | 21.23 | 20.35 | 20.93 | 51,027 | +0.33(+1.60%) |
Jan 27, 2020 | 20.35 | 20.88 | 20.15 | 20.60 | 40,838 | +0.10(+0.49%) |
Jan 24, 2020 | 20.70 | 20.73 | 20.22 | 20.50 | 12,600 | -0.22(-1.06%) |
Jan 23, 2020 | 20.99 | 20.99 | 20.35 | 20.72 | 31,044 | -0.13(-0.62%) |
Jan 22, 2020 | 20.81 | 20.85 | 19.92 | 20.85 | 95,722 | -0.03(-0.14%) |
Jan 21, 2020 | 20.66 | 20.88 | 20.17 | 20.88 | 41,658 | +0.13(+0.63%) |
Jan 17, 2020 | 21.14 | 21.14 | 20.63 | 20.75 | 17,000 | -0.34(-1.61%) |
Jan 16, 2020 | 21.15 | 21.40 | 21.00 | 21.09 | 25,560 | -0.19(-0.89%) |
Jan 15, 2020 | 20.75 | 21.34 | 20.23 | 21.28 | 45,860 | +0.72(+3.50%) |
Jan 14, 2020 | 19.94 | 20.69 | 19.70 | 20.56 | 28,023 | +0.62(+3.11%) |
Jan 13, 2020 | 19.52 | 20.43 | 19.41 | 19.94 | 60,108 | +0.43(+2.20%) |
Jan 10, 2020 | 19.22 | 19.51 | 19.02 | 19.51 | 34,700 | +0.39(+2.04%) |
Jan 09, 2020 | 19.52 | 19.68 | 19.05 | 19.12 | 41,002 | -0.29(-1.49%) |
Jan 08, 2020 | 19.61 | 19.72 | 19.37 | 19.41 | 12,314 | -0.20(-1.02%) |
Jan 07, 2020 | 20.07 | 20.08 | 19.61 | 19.61 | 18,339 | -0.47(-2.34%) |
Jan 06, 2020 | 20.02 | 20.09 | 19.84 | 20.08 | 10,835 | -0.02(-0.10%) |
Jan 03, 2020 | 20.16 | 20.20 | 19.50 | 20.10 | 21,300 | -0.09(-0.45%) |
Jan 02, 2020 | 19.40 | 20.19 | 19.19 | 20.19 | 24,789 | +0.50(+2.54%) |
Dec 31, 2019 | 19.34 | 19.78 | 19.21 | 19.69 | 32,600 | +0.46(+2.39%) |
Dec 30, 2019 | 19.53 | 19.69 | 19.07 | 19.23 | 20,919 | -0.28(-1.44%) |
Dec 27, 2019 | 19.68 | 19.68 | 19.43 | 19.51 | 11,400 | -0.27(-1.37%) |
Dec 26, 2019 | 19.69 | 19.82 | 19.55 | 19.78 | 9,844 | +0.09(+0.46%) |
Dec 24, 2019 | 19.60 | 19.86 | 19.60 | 19.69 | 11,700 | +0.09(+0.46%) |
Dec 23, 2019 | 19.94 | 19.94 | 19.57 | 19.60 | 15,309 | -0.21(-1.06%) |
Dec 20, 2019 | 19.82 | 19.98 | 19.62 | 19.81 | 31,300 | +0.08(+0.41%) |
Dec 19, 2019 | 19.83 | 19.96 | 19.66 | 19.73 | 34,193 | -0.01(-0.05%) |
Dec 18, 2019 | 19.88 | 20.04 | 19.61 | 19.74 | 14,629 | -0.09(-0.45%) |
Dec 17, 2019 | 20.19 | 20.37 | 19.58 | 19.83 | 39,890 | -0.28(-1.39%) |
Dec 16, 2019 | 20.26 | 20.50 | 20.02 | 20.11 | 19,369 | -0.08(-0.40%) |
Dec 13, 2019 | 20.24 | 20.24 | 20.06 | 20.19 | 7,700 | -0.06(-0.30%) |
Dec 12, 2019 | 19.85 | 20.31 | 19.59 | 20.25 | 16,286 | +0.50(+2.53%) |
Dec 11, 2019 | 19.74 | 19.98 | 19.63 | 19.75 | 28,023 | +0.02(+0.10%) |
Dec 10, 2019 | 19.70 | 19.97 | 19.64 | 19.73 | 25,707 | -0.03(-0.15%) |
Dec 09, 2019 | 19.89 | 20.04 | 19.64 | 19.76 | 12,595 | -0.11(-0.55%) |
Dec 06, 2019 | 20.19 | 20.46 | 19.87 | 19.87 | 19,100 | -0.18(-0.90%) |
Dec 05, 2019 | 19.63 | 20.07 | 19.44 | 20.05 | 23,813 | +0.42(+2.14%) |
Dec 04, 2019 | 19.65 | 19.82 | 19.51 | 19.63 | 14,886 | -0.02(-0.10%) |
Dec 03, 2019 | 19.65 | 19.91 | 19.43 | 19.65 | 20,744 | -0.25(-1.26%) |
Dec 02, 2019 | 20.05 | 20.08 | 19.75 | 19.90 | 14,904 | +0.03(+0.15%) |
Nov 29, 2019 | 20.20 | 20.20 | 19.87 | 19.87 | 5,600 | -0.28(-1.39%) |
Nov 27, 2019 | 19.83 | 20.40 | 19.83 | 20.15 | 14,900 | +0.22(+1.10%) |
Nov 26, 2019 | 19.77 | 20.00 | 19.66 | 19.93 | 12,759 | +0.16(+0.81%) |
Nov 25, 2019 | 19.74 | 19.92 | 19.50 | 19.77 | 18,380 | +0.19(+0.97%) |
Nov 22, 2019 | 19.51 | 20.26 | 19.51 | 19.58 | 11,400 | -0.61(-3.02%) |
Nov 21, 2019 | 20.19 | 20.19 | 19.80 | 20.19 | 12,590 | +0.08(+0.40%) |
Nov 20, 2019 | 20.19 | 20.24 | 20.11 | 20.11 | 25,745 | -0.08(-0.40%) |
Nov 19, 2019 | 20.16 | 20.37 | 20.11 | 20.19 | 8,451 | +0.00(+0.00%) |
Nov 18, 2019 | 20.60 | 20.72 | 20.11 | 20.19 | 19,284 | -0.40(-1.94%) |
Nov 15, 2019 | 20.22 | 20.63 | 20.12 | 20.59 | 21,700 | +0.28(+1.38%) |
Nov 14, 2019 | 20.31 | 20.32 | 20.11 | 20.31 | 13,465 | +0.11(+0.54%) |
Nov 13, 2019 | 20.35 | 20.45 | 20.11 | 20.20 | 17,275 | -0.12(-0.59%) |
Nov 12, 2019 | 20.94 | 20.94 | 20.00 | 20.32 | 33,835 | -0.46(-2.21%) |
Nov 11, 2019 | 19.73 | 20.78 | 19.64 | 20.78 | 22,430 | +1.17(+5.97%) |
Nov 08, 2019 | 19.75 | 19.89 | 19.37 | 19.61 | 22,600 | -0.09(-0.46%) |
Nov 07, 2019 | 19.65 | 20.05 | 19.65 | 19.70 | 17,902 | +0.08(+0.41%) |
Nov 06, 2019 | 20.08 | 20.08 | 19.52 | 19.62 | 21,813 | -0.57(-2.82%) |
Nov 05, 2019 | 20.45 | 20.59 | 20.02 | 20.19 | 12,634 | -0.35(-1.70%) |
Nov 04, 2019 | 20.78 | 20.82 | 20.33 | 20.54 | 16,902 | -0.01(-0.05%) |