Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.64 | 31.64 | 30.98 | 31.45 | 9,877 | +0.08(+0.24%) |
Oct 29, 2020 | 30.61 | 31.47 | 30.61 | 31.37 | 5,594 | +0.46(+1.50%) |
Oct 28, 2020 | 32.23 | 32.23 | 30.88 | 30.91 | 17,342 | -2.23(-6.72%) |
Oct 27, 2020 | 32.81 | 33.13 | 32.81 | 33.13 | 5,545 | +0.20(+0.61%) |
Oct 26, 2020 | 33.64 | 33.64 | 32.86 | 32.93 | 17,088 | -0.56(-1.67%) |
Oct 23, 2020 | 33.85 | 33.85 | 33.33 | 33.49 | 4,248 | -0.40(-1.17%) |
Oct 22, 2020 | 33.94 | 33.95 | 33.33 | 33.89 | 7,651 | -0.49(-1.42%) |
Oct 21, 2020 | 34.28 | 34.82 | 34.28 | 34.37 | 8,831 | +0.35(+1.02%) |
Oct 20, 2020 | 33.95 | 34.28 | 33.71 | 34.03 | 6,584 | -0.04(-0.13%) |
Oct 19, 2020 | 35.05 | 35.05 | 33.96 | 34.07 | 7,953 | -0.38(-1.10%) |
Oct 16, 2020 | 34.99 | 34.99 | 34.45 | 34.45 | 5,098 | -0.40(-1.16%) |
Oct 15, 2020 | 34.60 | 35.95 | 34.49 | 34.86 | 6,465 | -0.28(-0.80%) |
Oct 14, 2020 | 35.27 | 35.56 | 34.91 | 35.14 | 7,950 | +0.44(+1.26%) |
Oct 13, 2020 | 34.23 | 34.70 | 33.97 | 34.70 | 12,325 | -0.46(-1.30%) |
Oct 12, 2020 | 35.24 | 35.55 | 34.99 | 35.16 | 9,752 | -0.15(-0.43%) |
Oct 09, 2020 | 34.31 | 35.31 | 34.31 | 35.31 | 19,011 | +2.04(+6.14%) |
Oct 08, 2020 | 33.43 | 33.61 | 33.15 | 33.26 | 4,614 | +0.48(+1.46%) |
Oct 07, 2020 | 33.03 | 33.26 | 32.78 | 32.78 | 6,416 | +0.24(+0.75%) |
Oct 06, 2020 | 33.88 | 34.17 | 32.53 | 32.54 | 32,450 | -0.99(-2.95%) |
Oct 05, 2020 | 33.16 | 33.57 | 33.10 | 33.53 | 18,749 | +0.83(+2.53%) |
Oct 02, 2020 | 33.00 | 33.03 | 32.68 | 32.70 | 10,090 | -0.73(-2.20%) |
Oct 01, 2020 | 33.71 | 33.80 | 33.33 | 33.43 | 2,983 | +0.43(+1.31%) |
Sep 30, 2020 | 33.17 | 33.44 | 32.87 | 33.00 | 10,405 | -0.45(-1.35%) |
Sep 29, 2020 | 32.97 | 33.49 | 32.97 | 33.45 | 9,012 | +0.70(+2.13%) |
Sep 28, 2020 | 33.06 | 33.06 | 32.53 | 32.76 | 6,759 | +0.34(+1.05%) |
Sep 25, 2020 | 32.26 | 32.62 | 31.86 | 32.42 | 6,266 | -0.10(-0.32%) |
Sep 24, 2020 | 31.45 | 32.84 | 31.31 | 32.52 | 33,881 | +0.79(+2.49%) |
Sep 23, 2020 | 33.59 | 33.59 | 31.73 | 31.73 | 80,272 | -2.42(-7.09%) |
Sep 22, 2020 | 34.41 | 34.50 | 33.90 | 34.15 | 15,816 | -0.22(-0.63%) |
Sep 21, 2020 | 35.00 | 35.04 | 34.21 | 34.37 | 44,520 | -1.95(-5.37%) |
Sep 18, 2020 | 36.44 | 36.95 | 36.18 | 36.31 | 10,302 | -0.19(-0.52%) |
Sep 17, 2020 | 36.07 | 36.69 | 35.71 | 36.50 | 7,272 | -0.59(-1.60%) |
Sep 16, 2020 | 37.28 | 37.31 | 36.95 | 37.10 | 10,351 | +0.26(+0.70%) |
Sep 15, 2020 | 37.13 | 37.38 | 36.69 | 36.84 | 21,493 | +0.44(+1.20%) |
Sep 14, 2020 | 35.29 | 36.55 | 35.29 | 36.40 | 68,353 | +1.32(+3.76%) |
Sep 10, 2020 | 35.08 | 35.08 | 35.08 | 0 | -0.25(-0.72%) | |
Sep 09, 2020 | 34.64 | 35.47 | 34.64 | 35.34 | 17,445 | +1.05(+3.05%) |
Sep 08, 2020 | 33.75 | 34.84 | 33.58 | 34.29 | 20,067 | -0.54(-1.54%) |
Sep 04, 2020 | 34.37 | 34.89 | 33.57 | 34.83 | 15,506 | -0.35(-0.99%) |
Sep 03, 2020 | 35.06 | 35.33 | 34.29 | 35.18 | 9,078 | -0.24(-0.69%) |
Sep 02, 2020 | 35.47 | 35.47 | 34.58 | 35.42 | 12,579 | -0.27(-0.77%) |
Sep 01, 2020 | 36.60 | 36.60 | 35.44 | 35.69 | 100,557 | -0.20(-0.55%) |
Aug 31, 2020 | 35.78 | 36.15 | 35.59 | 35.89 | 14,893 | +0.32(+0.90%) |
Aug 28, 2020 | 35.31 | 35.72 | 35.08 | 35.57 | 14,657 | +1.07(+3.11%) |
Aug 27, 2020 | 35.46 | 35.46 | 33.78 | 34.50 | 18,800 | -0.65(-1.85%) |
Aug 26, 2020 | 34.13 | 35.15 | 34.13 | 35.15 | 13,871 | +1.21(+3.58%) |
Aug 25, 2020 | 34.13 | 34.13 | 33.11 | 33.93 | 22,004 | -0.27(-0.80%) |
Aug 24, 2020 | 35.01 | 35.01 | 34.15 | 34.21 | 22,240 | -0.12(-0.36%) |
Aug 21, 2020 | 34.74 | 34.84 | 34.11 | 34.33 | 16,993 | -1.12(-3.16%) |
Aug 20, 2020 | 34.70 | 35.53 | 34.61 | 35.45 | 7,400 | +0.84(+2.42%) |
Aug 19, 2020 | 36.09 | 36.23 | 34.58 | 34.61 | 43,183 | -1.76(-4.84%) |
Aug 18, 2020 | 37.41 | 37.41 | 35.86 | 36.37 | 65,847 | +0.03(+0.08%) |
Aug 17, 2020 | 35.57 | 36.49 | 35.57 | 36.34 | 53,670 | +2.19(+6.42%) |
Aug 14, 2020 | 34.59 | 34.59 | 34.09 | 34.15 | 13,595 | -0.25(-0.74%) |
Aug 13, 2020 | 33.76 | 35.14 | 33.48 | 34.40 | 17,329 | +1.15(+3.45%) |
Aug 12, 2020 | 34.03 | 34.34 | 33.19 | 33.25 | 27,174 | +0.41(+1.26%) |
Aug 11, 2020 | 33.89 | 34.16 | 32.70 | 32.84 | 63,310 | -2.98(-8.31%) |
Aug 10, 2020 | 36.37 | 37.11 | 35.78 | 35.82 | 16,037 | -0.23(-0.63%) |
Aug 07, 2020 | 36.48 | 36.62 | 35.50 | 36.04 | 38,023 | -1.37(-3.65%) |
Aug 06, 2020 | 38.09 | 38.11 | 36.99 | 37.41 | 48,616 | -0.21(-0.55%) |
Aug 05, 2020 | 37.91 | 38.58 | 37.26 | 37.61 | 44,960 | +0.41(+1.11%) |
Aug 04, 2020 | 35.66 | 37.20 | 35.32 | 37.20 | 41,009 | +1.52(+4.27%) |
Aug 03, 2020 | 35.79 | 35.79 | 35.02 | 35.67 | 42,915 | -0.08(-0.21%) |
Jul 31, 2020 | 35.43 | 35.82 | 35.21 | 35.75 | 69,993 | +0.73(+2.07%) |
Jul 30, 2020 | 35.08 | 35.36 | 34.24 | 35.02 | 34,426 | -1.23(-3.40%) |
Jul 29, 2020 | 36.55 | 37.94 | 35.44 | 36.26 | 33,498 | -0.19(-0.52%) |
Jul 28, 2020 | 36.16 | 36.73 | 35.78 | 36.45 | 36,883 | -0.24(-0.67%) |
Jul 27, 2020 | 36.51 | 36.97 | 36.19 | 36.69 | 58,001 | +1.62(+4.62%) |
Jul 24, 2020 | 34.86 | 35.20 | 34.56 | 35.07 | 51,406 | +0.52(+1.50%) |
Jul 23, 2020 | 35.17 | 35.58 | 33.85 | 34.55 | 37,377 | -0.63(-1.79%) |
Jul 22, 2020 | 35.24 | 35.64 | 34.87 | 35.18 | 37,744 | +0.73(+2.13%) |
Jul 21, 2020 | 34.74 | 34.85 | 34.05 | 34.45 | 26,288 | +0.81(+2.42%) |
Jul 20, 2020 | 32.79 | 33.89 | 32.63 | 33.64 | 41,916 | +1.22(+3.76%) |
Jul 17, 2020 | 31.88 | 32.42 | 31.69 | 32.42 | 24,322 | +0.99(+3.15%) |
Jul 16, 2020 | 31.83 | 32.06 | 31.12 | 31.43 | 33,492 | -0.58(-1.82%) |
Jul 15, 2020 | 31.94 | 32.14 | 31.43 | 32.01 | 17,152 | +0.14(+0.44%) |
Jul 14, 2020 | 30.83 | 31.87 | 30.62 | 31.87 | 42,216 | +0.90(+2.92%) |
Jul 13, 2020 | 32.84 | 32.87 | 30.93 | 30.97 | 54,923 | -1.13(-3.52%) |
Jul 10, 2020 | 32.60 | 32.60 | 31.88 | 32.10 | 21,985 | -0.12(-0.38%) |
Jul 09, 2020 | 32.93 | 32.93 | 31.48 | 32.22 | 34,688 | -0.21(-0.65%) |
Jul 08, 2020 | 32.29 | 32.95 | 31.96 | 32.43 | 51,115 | +0.79(+2.49%) |
Jul 07, 2020 | 30.30 | 32.27 | 30.30 | 31.64 | 61,771 | +1.26(+4.15%) |
Jul 06, 2020 | 30.46 | 30.80 | 30.12 | 30.38 | 27,661 | +0.58(+1.96%) |
Jul 02, 2020 | 29.98 | 30.69 | 29.46 | 29.80 | 19,967 | -0.11(-0.38%) |
Jul 01, 2020 | 30.09 | 30.09 | 29.19 | 29.91 | 25,662 | -0.02(-0.08%) |
Jun 30, 2020 | 29.14 | 30.05 | 28.92 | 29.94 | 27,504 | +0.91(+3.14%) |
Jun 29, 2020 | 28.84 | 29.78 | 28.72 | 29.02 | 16,583 | +0.18(+0.62%) |
Jun 26, 2020 | 28.41 | 28.88 | 28.02 | 28.84 | 12,117 | +0.24(+0.86%) |
Jun 25, 2020 | 28.56 | 28.60 | 28.22 | 28.60 | 7,438 | -0.02(-0.07%) |
Jun 24, 2020 | 28.98 | 29.29 | 28.26 | 28.62 | 15,554 | -0.53(-1.80%) |
Jun 23, 2020 | 29.08 | 29.37 | 28.94 | 29.14 | 29,426 | +0.54(+1.87%) |
Jun 22, 2020 | 28.16 | 29.01 | 27.75 | 28.61 | 32,307 | +1.35(+4.97%) |
Jun 19, 2020 | 26.86 | 27.65 | 26.86 | 27.25 | 29,019 | +0.82(+3.10%) |
Jun 18, 2020 | 26.58 | 26.75 | 26.34 | 26.44 | 9,129 | -0.38(-1.40%) |
Jun 17, 2020 | 26.84 | 27.06 | 26.68 | 26.81 | 7,370 | +0.05(+0.18%) |
Jun 16, 2020 | 27.58 | 27.58 | 26.72 | 26.76 | 12,181 | -0.71(-2.57%) |
Jun 15, 2020 | 25.90 | 27.49 | 25.87 | 27.47 | 11,905 | +0.54(+1.99%) |
Jun 12, 2020 | 27.49 | 27.79 | 26.74 | 26.93 | 8,822 | -0.13(-0.49%) |
Jun 11, 2020 | 28.48 | 28.79 | 26.91 | 27.07 | 28,265 | -1.58(-5.52%) |
Jun 10, 2020 | 27.68 | 28.65 | 27.10 | 28.65 | 46,402 | +1.39(+5.11%) |
Jun 09, 2020 | 27.21 | 27.85 | 27.21 | 27.25 | 8,032 | +0.07(+0.27%) |
Jun 08, 2020 | 27.01 | 27.23 | 26.96 | 27.18 | 6,868 | +0.33(+1.21%) |
Jun 05, 2020 | 26.82 | 26.93 | 26.17 | 26.85 | 14,456 | -0.48(-1.77%) |
Jun 04, 2020 | 27.20 | 27.63 | 27.07 | 27.34 | 13,560 | +0.46(+1.71%) |
Jun 03, 2020 | 27.28 | 27.36 | 26.52 | 26.88 | 17,255 | -1.14(-4.06%) |
Jun 02, 2020 | 29.31 | 29.31 | 27.93 | 28.02 | 21,571 | -0.91(-3.15%) |
Jun 01, 2020 | 28.54 | 29.01 | 28.30 | 28.93 | 19,696 | +0.83(+2.95%) |
May 29, 2020 | 27.97 | 28.27 | 27.84 | 28.10 | 27,956 | +0.70(+2.54%) |
May 28, 2020 | 27.86 | 28.11 | 27.11 | 27.40 | 19,532 | -0.08(-0.27%) |
May 27, 2020 | 26.61 | 27.51 | 26.15 | 27.48 | 29,271 | +0.09(+0.34%) |
May 26, 2020 | 28.77 | 28.77 | 27.29 | 27.39 | 22,783 | -1.24(-4.34%) |
May 22, 2020 | 28.62 | 29.16 | 28.62 | 28.63 | 11,161 | +0.04(+0.16%) |
May 21, 2020 | 29.08 | 29.08 | 27.29 | 28.58 | 45,795 | -0.71(-2.42%) |
May 20, 2020 | 29.51 | 29.60 | 29.09 | 29.29 | 21,633 | +0.13(+0.44%) |
May 19, 2020 | 28.39 | 29.74 | 28.39 | 29.16 | 29,519 | +1.12(+4.00%) |
May 18, 2020 | 28.45 | 28.64 | 27.75 | 28.04 | 86,406 | +0.12(+0.43%) |
May 15, 2020 | 26.81 | 28.12 | 26.81 | 27.92 | 21,365 | +1.68(+6.42%) |
May 14, 2020 | 25.49 | 26.51 | 25.47 | 26.24 | 24,712 | +0.75(+2.96%) |
May 13, 2020 | 25.95 | 26.18 | 25.26 | 25.48 | 13,814 | +0.07(+0.26%) |
May 12, 2020 | 25.59 | 26.18 | 25.36 | 25.42 | 6,488 | -0.05(-0.18%) |
May 11, 2020 | 26.03 | 26.18 | 25.33 | 25.47 | 8,258 | -0.48(-1.85%) |
May 08, 2020 | 26.20 | 26.58 | 25.90 | 25.95 | 11,480 | -0.37(-1.39%) |
May 07, 2020 | 25.55 | 26.57 | 25.20 | 26.31 | 18,800 | +1.38(+5.55%) |
May 06, 2020 | 25.23 | 25.38 | 24.85 | 24.93 | 10,831 | -0.52(-2.03%) |
May 05, 2020 | 25.22 | 25.76 | 24.90 | 25.45 | 16,110 | +0.07(+0.26%) |
May 04, 2020 | 25.13 | 26.37 | 25.13 | 25.38 | 21,869 | +0.31(+1.24%) |
May 01, 2020 | 23.89 | 25.07 | 23.67 | 25.07 | 15,519 | +0.45(+1.81%) |
Apr 30, 2020 | 25.31 | 25.59 | 24.62 | 24.62 | 12,050 | -1.25(-4.82%) |
Apr 29, 2020 | 25.24 | 25.87 | 25.17 | 25.87 | 7,221 | +0.60(+2.37%) |
Apr 28, 2020 | 24.73 | 25.49 | 24.73 | 25.27 | 7,511 | -0.13(-0.50%) |
Apr 27, 2020 | 25.31 | 25.46 | 24.97 | 25.40 | 12,533 | +0.39(+1.54%) |
Apr 24, 2020 | 25.19 | 25.40 | 24.18 | 25.01 | 11,054 | +0.25(+1.03%) |
Apr 23, 2020 | 24.44 | 25.74 | 24.29 | 24.76 | 28,521 | +0.54(+2.21%) |
Apr 22, 2020 | 23.59 | 24.22 | 23.52 | 24.22 | 14,187 | +1.67(+7.43%) |
Apr 21, 2020 | 21.95 | 22.66 | 21.95 | 22.55 | 3,910 | -0.29(-1.28%) |
Apr 20, 2020 | 21.30 | 23.02 | 21.30 | 22.84 | 15,766 | +0.85(+3.85%) |
Apr 17, 2020 | 22.53 | 22.63 | 21.99 | 21.99 | 7,015 | -1.12(-4.84%) |
Apr 16, 2020 | 22.81 | 23.37 | 22.63 | 23.11 | 8,199 | +0.38(+1.65%) |
Apr 15, 2020 | 22.34 | 23.23 | 21.70 | 22.74 | 28,796 | -0.60(-2.58%) |
Apr 14, 2020 | 23.65 | 24.89 | 22.83 | 23.34 | 21,447 | +0.19(+0.83%) |
Apr 13, 2020 | 21.53 | 23.35 | 21.05 | 23.15 | 14,723 | +1.65(+7.68%) |
Apr 09, 2020 | 20.69 | 21.64 | 20.39 | 21.50 | 17,964 | +1.77(+8.97%) |
Apr 08, 2020 | 19.61 | 19.85 | 19.39 | 19.73 | 36,751 | +0.37(+1.90%) |
Apr 07, 2020 | 19.88 | 20.01 | 19.28 | 19.36 | 3,826 | -0.04(-0.22%) |
Apr 06, 2020 | 19.28 | 19.76 | 19.28 | 19.40 | 10,644 | +0.85(+4.56%) |
Apr 03, 2020 | 18.91 | 19.29 | 18.38 | 18.56 | 2,232 | -0.32(-1.72%) |
Apr 02, 2020 | 18.37 | 19.47 | 18.20 | 18.88 | 2,267 | +1.03(+5.80%) |
Apr 01, 2020 | 17.68 | 18.45 | 17.50 | 17.85 | 10,427 | +0.61(+3.57%) |
Mar 31, 2020 | 18.14 | 18.58 | 17.13 | 17.23 | 24,861 | -1.13(-6.16%) |
Mar 30, 2020 | 18.41 | 19.04 | 17.70 | 18.36 | 16,769 | +0.42(+2.36%) |
Mar 27, 2020 | 18.98 | 19.08 | 17.94 | 17.94 | 14,137 | -1.84(-9.32%) |
Mar 26, 2020 | 19.95 | 20.60 | 19.48 | 19.78 | 26,355 | -0.24(-1.22%) |
Mar 25, 2020 | 18.57 | 20.22 | 18.11 | 20.03 | 22,693 | +2.29(+12.88%) |
Mar 24, 2020 | 17.86 | 18.71 | 16.87 | 17.74 | 15,234 | +1.40(+8.58%) |
Mar 23, 2020 | 15.40 | 16.52 | 15.01 | 16.34 | 122,701 | +1.05(+6.89%) |
Mar 20, 2020 | 17.12 | 17.65 | 15.19 | 15.29 | 27,318 | -1.70(-10.02%) |
Mar 19, 2020 | 15.50 | 17.63 | 15.26 | 16.99 | 13,006 | +1.73(+11.35%) |
Mar 18, 2020 | 18.15 | 18.15 | 15.21 | 15.26 | 16,344 | -2.76(-15.31%) |
Mar 17, 2020 | 16.28 | 18.75 | 16.27 | 18.02 | 30,088 | +2.34(+14.95%) |
Mar 16, 2020 | 11.81 | 16.06 | 11.81 | 15.67 | 36,509 | +2.10(+15.46%) |
Mar 13, 2020 | 17.47 | 17.47 | 12.86 | 13.57 | 34,334 | -3.05(-18.34%) |
Mar 12, 2020 | 17.80 | 18.22 | 15.88 | 16.62 | 58,690 | -3.02(-15.37%) |
Mar 11, 2020 | 21.05 | 21.17 | 19.44 | 19.64 | 12,848 | -1.72(-8.06%) |
Mar 10, 2020 | 21.87 | 22.03 | 21.03 | 21.36 | 8,511 | +0.33(+1.57%) |
Mar 09, 2020 | 21.52 | 22.30 | 21.04 | 21.04 | 14,622 | -2.14(-9.25%) |
Mar 06, 2020 | 23.99 | 24.20 | 22.77 | 23.18 | 22,216 | -0.50(-2.11%) |
Mar 05, 2020 | 23.61 | 23.80 | 23.45 | 23.68 | 7,661 | +0.30(+1.29%) |
Mar 04, 2020 | 23.69 | 23.69 | 23.01 | 23.38 | 7,681 | +0.31(+1.35%) |
Mar 03, 2020 | 22.45 | 24.02 | 22.20 | 23.07 | 21,474 | +1.07(+4.88%) |
Mar 02, 2020 | 21.97 | 22.18 | 21.49 | 21.99 | 5,396 | +0.74(+3.50%) |
Feb 28, 2020 | 22.54 | 22.94 | 20.57 | 21.25 | 81,849 | -2.44(-10.29%) |
Feb 27, 2020 | 25.15 | 25.15 | 23.52 | 23.69 | 14,990 | -1.14(-4.59%) |
Feb 26, 2020 | 24.81 | 25.24 | 24.69 | 24.83 | 13,279 | -0.23(-0.90%) |
Feb 25, 2020 | 25.54 | 26.12 | 25.05 | 25.05 | 14,956 | -0.79(-3.07%) |
Feb 24, 2020 | 26.97 | 26.97 | 25.68 | 25.85 | 37,144 | -0.05(-0.19%) |
Feb 21, 2020 | 25.41 | 25.91 | 25.32 | 25.90 | 56,018 | +0.77(+3.06%) |
Feb 20, 2020 | 25.02 | 25.40 | 24.73 | 25.13 | 12,504 | +0.07(+0.26%) |
Feb 19, 2020 | 24.92 | 25.06 | 24.59 | 25.06 | 14,615 | +0.53(+2.15%) |
Feb 18, 2020 | 24.08 | 24.65 | 24.01 | 24.53 | 23,235 | +0.56(+2.31%) |
Feb 14, 2020 | 24.04 | 24.18 | 23.90 | 23.98 | 2,338 | -0.08(-0.35%) |
Feb 13, 2020 | 24.14 | 24.22 | 23.97 | 24.06 | 7,700 | +0.12(+0.51%) |
Feb 12, 2020 | 24.24 | 24.43 | 23.94 | 23.94 | 6,202 | -0.38(-1.55%) |
Feb 11, 2020 | 24.15 | 24.32 | 24.04 | 24.32 | 7,129 | +0.31(+1.29%) |
Feb 10, 2020 | 23.89 | 24.20 | 23.89 | 24.01 | 6,534 | +0.03(+0.11%) |
Feb 07, 2020 | 24.33 | 24.94 | 23.84 | 23.98 | 10,204 | -0.21(-0.89%) |
Feb 06, 2020 | 24.04 | 24.35 | 23.88 | 24.20 | 9,854 | +0.32(+1.36%) |
Feb 05, 2020 | 23.89 | 23.98 | 23.78 | 23.87 | 2,688 | +0.17(+0.70%) |
Feb 04, 2020 | 24.46 | 24.46 | 23.52 | 23.70 | 9,535 | -0.68(-2.79%) |
Feb 03, 2020 | 24.93 | 24.93 | 24.38 | 24.38 | 4,499 | -0.50(-2.00%) |
Jan 31, 2020 | 24.85 | 25.21 | 24.71 | 24.88 | 4,358 | +0.07(+0.28%) |
Jan 30, 2020 | 24.73 | 24.93 | 24.33 | 24.81 | 10,142 | +0.36(+1.47%) |
Jan 29, 2020 | 24.15 | 24.45 | 24.15 | 24.45 | 1,396 | +0.13(+0.55%) |
Jan 28, 2020 | 24.46 | 24.46 | 24.11 | 24.32 | 2,566 | -0.15(-0.61%) |
Jan 27, 2020 | 24.93 | 24.93 | 24.46 | 24.47 | 7,526 | -0.06(-0.25%) |
Jan 24, 2020 | 24.39 | 24.63 | 24.39 | 24.53 | 4,570 | +0.16(+0.64%) |
Jan 23, 2020 | 24.21 | 24.46 | 24.03 | 24.37 | 5,617 | -0.08(-0.31%) |
Jan 22, 2020 | 24.46 | 24.46 | 24.32 | 24.45 | 2,140 | +0.09(+0.39%) |
Jan 21, 2020 | 24.18 | 24.39 | 23.97 | 24.36 | 6,795 | +0.05(+0.19%) |
Jan 17, 2020 | 24.45 | 24.45 | 24.16 | 24.31 | 3,401 | -0.08(-0.35%) |
Jan 16, 2020 | 24.36 | 24.40 | 24.06 | 24.39 | 7,145 | +0.14(+0.60%) |
Jan 15, 2020 | 24.38 | 24.44 | 24.14 | 24.25 | 2,260 | +0.15(+0.61%) |
Jan 14, 2020 | 23.63 | 24.19 | 23.63 | 24.10 | 3,286 | +0.26(+1.09%) |
Jan 13, 2020 | 23.95 | 24.11 | 23.71 | 23.84 | 4,362 | -0.57(-2.33%) |
Jan 10, 2020 | 23.99 | 24.44 | 23.99 | 24.41 | 8,078 | +0.38(+1.57%) |
Jan 09, 2020 | 24.01 | 24.22 | 23.72 | 24.04 | 44,061 | +0.00(+0.01%) |
Jan 08, 2020 | 25.13 | 25.13 | 23.97 | 24.03 | 16,684 | -1.08(-4.29%) |
Jan 07, 2020 | 24.64 | 25.13 | 24.52 | 25.11 | 14,956 | +0.50(+2.03%) |
Jan 06, 2020 | 25.27 | 25.34 | 24.59 | 24.61 | 13,872 | -0.15(-0.62%) |
Jan 03, 2020 | 25.54 | 25.54 | 24.63 | 24.76 | 7,547 | -0.30(-1.21%) |
Jan 02, 2020 | 25.21 | 25.36 | 25.00 | 25.07 | 5,503 | -0.05(-0.21%) |
Dec 31, 2019 | 25.16 | 25.17 | 24.85 | 25.12 | 6,803 | +0.40(+1.64%) |
Dec 30, 2019 | 24.46 | 24.95 | 24.33 | 24.71 | 17,690 | +0.25(+1.02%) |
Dec 27, 2019 | 24.62 | 24.62 | 24.27 | 24.47 | 12,526 | -0.27(-1.10%) |
Dec 26, 2019 | 24.54 | 24.74 | 24.00 | 24.74 | 24,209 | +0.91(+3.82%) |
Dec 24, 2019 | 23.28 | 24.06 | 23.28 | 23.83 | 27,968 | +1.05(+4.59%) |
Dec 23, 2019 | 22.38 | 23.24 | 22.37 | 22.78 | 21,934 | +0.29(+1.30%) |
Dec 20, 2019 | 22.69 | 22.69 | 22.39 | 22.49 | 10,690 | -0.19(-0.84%) |
Dec 19, 2019 | 22.74 | 22.74 | 22.52 | 22.68 | 2,222 | +0.02(+0.08%) |
Dec 18, 2019 | 22.64 | 22.66 | 22.28 | 22.66 | 3,896 | +0.00(+0.02%) |
Dec 17, 2019 | 22.93 | 22.93 | 22.60 | 22.66 | 5,609 | -0.45(-1.94%) |
Dec 16, 2019 | 23.36 | 23.40 | 22.99 | 23.10 | 3,967 | -0.05(-0.20%) |
Dec 13, 2019 | 22.82 | 23.31 | 22.82 | 23.15 | 1,727 | -0.08(-0.36%) |
Dec 12, 2019 | 23.15 | 23.44 | 22.86 | 23.23 | 6,026 | +0.07(+0.32%) |
Dec 11, 2019 | 22.62 | 23.24 | 22.62 | 23.16 | 1,652 | +0.53(+2.33%) |
Dec 10, 2019 | 22.66 | 22.71 | 22.44 | 22.63 | 5,293 | +0.01(+0.04%) |
Dec 09, 2019 | 22.80 | 22.80 | 22.56 | 22.62 | 1,748 | -0.11(-0.49%) |
Dec 06, 2019 | 22.73 | 23.05 | 22.04 | 22.73 | 6,587 | -0.41(-1.79%) |
Dec 05, 2019 | 23.18 | 23.46 | 23.15 | 23.15 | 3,848 | -0.07(-0.29%) |
Dec 04, 2019 | 23.31 | 23.40 | 23.12 | 23.22 | 4,779 | -0.09(-0.40%) |
Dec 03, 2019 | 23.23 | 23.39 | 23.18 | 23.31 | 6,857 | +0.61(+2.66%) |
Dec 02, 2019 | 22.38 | 22.77 | 22.38 | 22.70 | 5,867 | +0.17(+0.77%) |
Nov 29, 2019 | 21.98 | 22.53 | 21.98 | 22.53 | 5,507 | +0.54(+2.44%) |
Nov 27, 2019 | 21.96 | 21.99 | 21.83 | 21.99 | 2,375 | +0.09(+0.40%) |
Nov 26, 2019 | 21.66 | 21.91 | 21.66 | 21.91 | 11,178 | +0.39(+1.81%) |
Nov 25, 2019 | 21.54 | 21.67 | 21.30 | 21.52 | 6,695 | -0.20(-0.92%) |
Nov 22, 2019 | 21.76 | 21.76 | 21.58 | 21.72 | 4,643 | -0.09(-0.42%) |
Nov 21, 2019 | 22.10 | 22.22 | 21.81 | 21.81 | 4,417 | -0.52(-2.34%) |
Nov 20, 2019 | 22.15 | 22.40 | 22.06 | 22.33 | 5,049 | -0.04(-0.19%) |
Nov 19, 2019 | 22.21 | 22.47 | 22.21 | 22.37 | 3,154 | +0.08(+0.37%) |
Nov 18, 2019 | 22.16 | 22.30 | 22.04 | 22.29 | 8,413 | +0.04(+0.17%) |
Nov 15, 2019 | 22.34 | 22.41 | 22.19 | 22.25 | 3,239 | -0.26(-1.15%) |
Nov 14, 2019 | 22.44 | 22.53 | 22.30 | 22.51 | 1,658 | +0.13(+0.58%) |
Nov 13, 2019 | 22.24 | 22.61 | 22.24 | 22.38 | 5,095 | +0.36(+1.64%) |
Nov 12, 2019 | 21.95 | 22.09 | 21.64 | 22.02 | 7,400 | -0.01(-0.04%) |
Nov 11, 2019 | 21.98 | 22.06 | 21.89 | 22.03 | 2,958 | -0.07(-0.33%) |
Nov 08, 2019 | 22.00 | 22.27 | 21.99 | 22.10 | 22,029 | -0.23(-1.04%) |
Nov 07, 2019 | 22.62 | 22.68 | 22.32 | 22.34 | 11,282 | -0.77(-3.33%) |
Nov 06, 2019 | 22.96 | 23.14 | 22.71 | 23.10 | 6,107 | +0.15(+0.65%) |
Nov 05, 2019 | 22.94 | 23.13 | 22.77 | 22.96 | 10,502 | -0.58(-2.48%) |
Nov 04, 2019 | 23.61 | 23.61 | 23.50 | 23.54 | 1,254 | +0.04(+0.16%) |