Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.25 | 29.40 | 28.39 | 28.68 | 21,948 | -0.78(-2.66%) |
Oct 29, 2020 | 29.42 | 29.75 | 29.21 | 29.46 | 11,650 | -0.01(-0.03%) |
Oct 28, 2020 | 29.83 | 29.83 | 29.30 | 29.47 | 20,372 | -0.79(-2.62%) |
Oct 27, 2020 | 30.21 | 30.45 | 30.18 | 30.26 | 16,106 | -0.03(-0.10%) |
Oct 26, 2020 | 30.51 | 30.62 | 29.89 | 30.29 | 15,447 | -0.30(-0.98%) |
Oct 23, 2020 | 30.62 | 30.66 | 30.40 | 30.59 | 8,593 | -0.06(-0.19%) |
Oct 22, 2020 | 30.57 | 30.67 | 30.16 | 30.65 | 45,887 | +0.13(+0.41%) |
Oct 21, 2020 | 30.96 | 30.96 | 30.40 | 30.52 | 37,295 | -0.40(-1.28%) |
Oct 20, 2020 | 30.98 | 31.13 | 30.79 | 30.92 | 14,364 | +0.09(+0.29%) |
Oct 19, 2020 | 31.33 | 31.58 | 30.83 | 30.83 | 8,387 | -0.43(-1.36%) |
Oct 16, 2020 | 31.66 | 31.66 | 31.25 | 31.26 | 14,597 | -0.17(-0.55%) |
Oct 15, 2020 | 31.10 | 31.50 | 30.85 | 31.43 | 8,571 | -0.06(-0.19%) |
Oct 14, 2020 | 31.92 | 31.95 | 31.42 | 31.49 | 41,598 | -0.40(-1.25%) |
Oct 13, 2020 | 31.55 | 31.96 | 31.55 | 31.89 | 15,706 | +0.40(+1.27%) |
Oct 12, 2020 | 31.28 | 31.67 | 31.25 | 31.49 | 28,631 | +0.41(+1.31%) |
Oct 09, 2020 | 30.91 | 31.14 | 30.91 | 31.08 | 11,181 | +0.32(+1.03%) |
Oct 08, 2020 | 30.88 | 30.89 | 30.76 | 30.76 | 6,639 | +0.09(+0.29%) |
Oct 07, 2020 | 30.59 | 30.73 | 30.37 | 30.67 | 8,413 | +0.64(+2.14%) |
Oct 06, 2020 | 30.36 | 30.60 | 30.02 | 30.03 | 9,279 | -0.38(-1.25%) |
Oct 05, 2020 | 29.95 | 30.44 | 29.95 | 30.41 | 10,933 | +0.60(+2.02%) |
Oct 02, 2020 | 29.45 | 30.05 | 29.45 | 29.81 | 14,183 | -0.23(-0.77%) |
Oct 01, 2020 | 29.70 | 30.09 | 29.65 | 30.04 | 22,132 | +0.34(+1.16%) |
Sep 30, 2020 | 29.47 | 29.91 | 29.46 | 29.70 | 9,453 | +0.15(+0.52%) |
Sep 29, 2020 | 29.57 | 29.67 | 29.41 | 29.54 | 8,524 | -0.02(-0.08%) |
Sep 28, 2020 | 29.39 | 29.57 | 29.32 | 29.57 | 46,147 | +0.53(+1.84%) |
Sep 25, 2020 | 28.40 | 29.12 | 28.40 | 29.03 | 7,764 | +0.73(+2.58%) |
Sep 24, 2020 | 28.12 | 28.70 | 27.96 | 28.30 | 45,111 | -0.20(-0.71%) |
Sep 23, 2020 | 29.29 | 29.29 | 28.45 | 28.50 | 47,540 | -0.70(-2.38%) |
Sep 22, 2020 | 28.83 | 29.28 | 28.69 | 29.20 | 6,337 | +0.36(+1.26%) |
Sep 21, 2020 | 28.19 | 28.84 | 28.18 | 28.84 | 14,253 | +0.14(+0.49%) |
Sep 18, 2020 | 28.89 | 29.07 | 28.54 | 28.70 | 5,694 | -0.10(-0.34%) |
Sep 17, 2020 | 28.61 | 28.95 | 28.55 | 28.79 | 9,253 | -0.43(-1.49%) |
Sep 16, 2020 | 29.39 | 29.47 | 29.16 | 29.23 | 10,902 | +0.03(+0.09%) |
Sep 15, 2020 | 29.15 | 29.32 | 29.13 | 29.20 | 6,217 | +0.27(+0.94%) |
Sep 14, 2020 | 28.59 | 29.09 | 28.59 | 28.93 | 23,378 | +0.61(+2.15%) |
Sep 11, 2020 | 28.74 | 28.78 | 28.12 | 28.32 | 17,496 | -0.18(-0.64%) |
Sep 10, 2020 | 29.14 | 29.40 | 28.46 | 28.50 | 12,771 | -0.34(-1.17%) |
Sep 09, 2020 | 28.61 | 29.05 | 28.61 | 28.84 | 11,072 | +0.60(+2.11%) |
Sep 08, 2020 | 28.47 | 28.78 | 28.22 | 28.24 | 13,479 | -0.85(-2.92%) |
Sep 04, 2020 | 29.65 | 29.81 | 28.09 | 29.09 | 72,885 | -0.68(-2.27%) |
Sep 03, 2020 | 30.91 | 30.91 | 29.55 | 29.77 | 45,127 | -1.65(-5.26%) |
Sep 02, 2020 | 31.52 | 31.52 | 30.79 | 31.42 | 23,606 | +0.23(+0.74%) |
Sep 01, 2020 | 30.88 | 31.19 | 30.80 | 31.19 | 22,648 | +0.41(+1.33%) |
Aug 31, 2020 | 30.50 | 30.78 | 30.44 | 30.78 | 28,384 | +0.27(+0.87%) |
Aug 28, 2020 | 30.66 | 30.66 | 30.42 | 30.51 | 15,219 | +0.11(+0.36%) |
Aug 27, 2020 | 30.55 | 30.55 | 30.21 | 30.40 | 10,778 | -0.04(-0.14%) |
Aug 26, 2020 | 30.09 | 30.47 | 30.09 | 30.44 | 13,071 | +0.39(+1.28%) |
Aug 25, 2020 | 29.94 | 30.08 | 29.75 | 30.06 | 9,543 | +0.12(+0.39%) |
Aug 24, 2020 | 30.45 | 30.52 | 29.84 | 29.94 | 15,531 | -0.22(-0.72%) |
Aug 21, 2020 | 30.15 | 30.23 | 30.05 | 30.16 | 26,503 | +0.07(+0.23%) |
Aug 20, 2020 | 29.75 | 30.16 | 29.70 | 30.09 | 13,561 | +0.21(+0.69%) |
Aug 19, 2020 | 30.06 | 30.14 | 29.88 | 29.88 | 8,377 | -0.04(-0.13%) |
Aug 18, 2020 | 29.90 | 30.09 | 29.78 | 29.92 | 48,175 | +0.09(+0.29%) |
Aug 17, 2020 | 29.58 | 29.84 | 29.51 | 29.84 | 20,301 | +0.47(+1.60%) |
Aug 14, 2020 | 29.47 | 29.64 | 29.31 | 29.37 | 10,456 | -0.18(-0.61%) |
Aug 13, 2020 | 29.29 | 29.67 | 29.29 | 29.55 | 10,589 | +0.29(+0.99%) |
Aug 12, 2020 | 29.14 | 29.39 | 29.07 | 29.26 | 22,724 | +0.32(+1.12%) |
Aug 11, 2020 | 29.50 | 29.50 | 28.93 | 28.93 | 11,731 | -0.57(-1.95%) |
Aug 10, 2020 | 29.71 | 29.71 | 29.27 | 29.51 | 43,586 | -0.21(-0.71%) |
Aug 07, 2020 | 29.74 | 29.94 | 29.44 | 29.72 | 12,216 | -0.16(-0.53%) |
Aug 06, 2020 | 29.85 | 29.99 | 29.75 | 29.88 | 21,799 | -0.01(-0.05%) |
Aug 05, 2020 | 30.05 | 30.10 | 29.85 | 29.89 | 14,852 | -0.15(-0.51%) |
Aug 04, 2020 | 29.77 | 30.05 | 29.75 | 30.05 | 17,640 | +0.33(+1.10%) |
Aug 03, 2020 | 29.40 | 29.84 | 29.40 | 29.72 | 20,823 | +0.34(+1.15%) |
Jul 31, 2020 | 29.39 | 29.40 | 29.00 | 29.38 | 10,767 | +0.21(+0.73%) |
Jul 30, 2020 | 28.82 | 29.26 | 28.79 | 29.17 | 13,272 | +0.08(+0.28%) |
Jul 29, 2020 | 28.83 | 29.17 | 28.83 | 29.09 | 7,007 | +0.35(+1.23%) |
Jul 28, 2020 | 28.82 | 28.98 | 28.74 | 28.74 | 12,778 | -0.24(-0.83%) |
Jul 27, 2020 | 28.67 | 28.98 | 28.63 | 28.98 | 13,956 | +0.41(+1.42%) |
Jul 24, 2020 | 28.57 | 28.61 | 28.36 | 28.57 | 8,903 | -0.23(-0.80%) |
Jul 23, 2020 | 29.17 | 29.40 | 28.79 | 28.80 | 19,101 | -0.40(-1.37%) |
Jul 22, 2020 | 29.13 | 29.22 | 29.02 | 29.20 | 12,043 | +0.20(+0.68%) |
Jul 21, 2020 | 29.04 | 29.16 | 29.00 | 29.01 | 25,336 | -0.14(-0.46%) |
Jul 20, 2020 | 28.69 | 29.15 | 28.61 | 29.14 | 20,032 | +0.45(+1.58%) |
Jul 17, 2020 | 28.49 | 28.71 | 28.33 | 28.69 | 9,524 | +0.40(+1.40%) |
Jul 16, 2020 | 28.13 | 28.41 | 28.13 | 28.29 | 13,157 | -0.11(-0.37%) |
Jul 15, 2020 | 28.31 | 28.62 | 28.31 | 28.40 | 13,359 | +0.23(+0.82%) |
Jul 14, 2020 | 27.66 | 28.18 | 27.53 | 28.17 | 14,081 | +0.34(+1.21%) |
Jul 13, 2020 | 28.47 | 28.85 | 27.83 | 27.83 | 26,483 | -0.53(-1.87%) |
Jul 10, 2020 | 28.29 | 28.38 | 28.13 | 28.36 | 10,663 | +0.12(+0.41%) |
Jul 09, 2020 | 28.22 | 28.34 | 27.84 | 28.24 | 23,955 | +0.09(+0.34%) |
Jul 08, 2020 | 28.07 | 28.17 | 27.92 | 28.15 | 13,711 | +0.15(+0.52%) |
Jul 07, 2020 | 27.96 | 28.23 | 27.91 | 28.00 | 17,467 | +0.16(+0.59%) |
Jul 06, 2020 | 27.85 | 28.05 | 27.81 | 27.84 | 28,027 | +0.33(+1.19%) |
Jul 02, 2020 | 27.73 | 27.86 | 27.49 | 27.51 | 32,715 | -0.06(-0.21%) |
Jul 01, 2020 | 27.28 | 27.58 | 27.19 | 27.57 | 32,297 | +0.37(+1.35%) |
Jun 30, 2020 | 26.90 | 27.26 | 26.82 | 27.20 | 7,352 | +0.50(+1.88%) |
Jun 29, 2020 | 26.59 | 26.72 | 26.31 | 26.70 | 13,349 | +0.13(+0.51%) |
Jun 26, 2020 | 26.86 | 26.92 | 26.56 | 26.56 | 16,150 | -0.39(-1.43%) |
Jun 25, 2020 | 26.64 | 27.01 | 26.58 | 26.95 | 11,534 | +0.27(+1.01%) |
Jun 24, 2020 | 27.05 | 27.14 | 26.56 | 26.68 | 13,077 | -0.49(-1.81%) |
Jun 23, 2020 | 27.21 | 27.46 | 27.15 | 27.17 | 21,693 | +0.03(+0.11%) |
Jun 22, 2020 | 26.77 | 27.24 | 26.77 | 27.14 | 25,148 | +0.27(+1.01%) |
Jun 19, 2020 | 27.08 | 27.17 | 26.80 | 26.87 | 24,743 | -0.03(-0.11%) |
Jun 18, 2020 | 26.67 | 26.90 | 26.56 | 26.90 | 26,293 | +0.14(+0.54%) |
Jun 17, 2020 | 26.86 | 27.03 | 26.70 | 26.76 | 17,033 | +0.00(+0.00%) |
Jun 16, 2020 | 27.00 | 27.00 | 26.62 | 26.75 | 57,369 | +0.32(+1.20%) |
Jun 15, 2020 | 25.55 | 26.44 | 25.55 | 26.44 | 26,419 | +0.56(+2.16%) |
Jun 12, 2020 | 26.25 | 26.40 | 25.55 | 25.88 | 25,006 | +0.02(+0.09%) |
Jun 11, 2020 | 26.37 | 26.70 | 25.78 | 25.85 | 27,820 | -1.17(-4.33%) |
Jun 10, 2020 | 27.04 | 27.26 | 26.96 | 27.02 | 14,879 | +0.13(+0.47%) |
Jun 09, 2020 | 26.82 | 27.12 | 26.82 | 26.90 | 25,447 | -0.06(-0.21%) |
Jun 08, 2020 | 26.60 | 26.96 | 26.56 | 26.96 | 31,362 | +0.39(+1.49%) |
Jun 05, 2020 | 26.66 | 26.71 | 26.37 | 26.56 | 23,865 | +0.28(+1.07%) |
Jun 04, 2020 | 26.52 | 26.72 | 26.22 | 26.28 | 13,720 | -0.40(-1.48%) |
Jun 03, 2020 | 26.71 | 26.74 | 26.60 | 26.68 | 18,343 | +0.04(+0.14%) |
Jun 02, 2020 | 26.71 | 26.71 | 26.33 | 26.64 | 12,791 | +0.03(+0.11%) |
Jun 01, 2020 | 26.59 | 26.73 | 26.46 | 26.61 | 15,845 | +0.08(+0.29%) |
May 29, 2020 | 26.12 | 26.59 | 26.12 | 26.53 | 25,318 | +0.41(+1.59%) |
May 28, 2020 | 25.95 | 26.44 | 25.95 | 26.12 | 14,466 | +0.27(+1.04%) |
May 27, 2020 | 25.86 | 25.94 | 25.25 | 25.85 | 16,957 | -0.02(-0.09%) |
May 26, 2020 | 26.63 | 26.63 | 25.87 | 25.87 | 40,251 | -0.24(-0.93%) |
May 22, 2020 | 25.96 | 26.12 | 25.88 | 26.11 | 13,696 | +0.21(+0.81%) |
May 21, 2020 | 26.07 | 26.17 | 25.83 | 25.91 | 10,669 | -0.27(-1.03%) |
May 20, 2020 | 26.08 | 26.24 | 26.02 | 26.17 | 12,811 | +0.24(+0.91%) |
May 19, 2020 | 26.11 | 26.20 | 25.92 | 25.94 | 9,012 | -0.20(-0.75%) |
May 18, 2020 | 26.19 | 26.34 | 26.06 | 26.13 | 29,225 | +0.53(+2.08%) |
May 15, 2020 | 25.13 | 25.64 | 25.13 | 25.60 | 14,007 | +0.14(+0.54%) |
May 14, 2020 | 25.23 | 25.46 | 24.85 | 25.46 | 20,682 | +0.09(+0.34%) |
May 13, 2020 | 25.52 | 25.71 | 24.97 | 25.38 | 21,713 | -0.23(-0.91%) |
May 12, 2020 | 26.08 | 26.14 | 25.55 | 25.61 | 26,660 | -0.41(-1.59%) |
May 11, 2020 | 25.42 | 26.16 | 25.42 | 26.02 | 35,383 | +0.44(+1.71%) |
May 08, 2020 | 25.42 | 25.61 | 25.25 | 25.58 | 19,196 | +0.46(+1.82%) |
May 07, 2020 | 25.08 | 25.32 | 25.06 | 25.12 | 19,227 | +0.40(+1.64%) |
May 06, 2020 | 24.82 | 25.06 | 24.71 | 24.72 | 17,294 | -0.01(-0.05%) |
May 05, 2020 | 24.78 | 24.94 | 24.59 | 24.73 | 13,186 | +0.28(+1.15%) |
May 04, 2020 | 24.00 | 24.51 | 24.00 | 24.45 | 14,652 | +0.35(+1.44%) |
May 01, 2020 | 24.21 | 24.49 | 24.00 | 24.10 | 25,421 | -0.50(-2.04%) |
Apr 30, 2020 | 24.70 | 24.84 | 24.55 | 24.60 | 22,290 | -0.29(-1.15%) |
Apr 29, 2020 | 24.90 | 25.03 | 24.62 | 24.89 | 21,228 | +0.41(+1.68%) |
Apr 28, 2020 | 25.21 | 25.21 | 24.46 | 24.48 | 16,943 | -0.39(-1.55%) |
Apr 27, 2020 | 24.86 | 25.01 | 24.75 | 24.86 | 23,260 | +0.30(+1.22%) |
Apr 24, 2020 | 24.31 | 24.70 | 24.27 | 24.57 | 7,367 | +0.34(+1.39%) |
Apr 23, 2020 | 24.32 | 24.59 | 24.22 | 24.23 | 17,957 | -0.10(-0.40%) |
Apr 22, 2020 | 24.13 | 24.38 | 24.00 | 24.33 | 6,242 | +0.64(+2.69%) |
Apr 21, 2020 | 24.09 | 24.11 | 23.47 | 23.69 | 19,531 | -0.77(-3.15%) |
Apr 20, 2020 | 24.11 | 24.78 | 24.11 | 24.46 | 22,920 | -0.11(-0.43%) |
Apr 17, 2020 | 24.45 | 24.57 | 24.15 | 24.57 | 25,214 | +0.57(+2.37%) |
Apr 16, 2020 | 23.82 | 24.00 | 23.66 | 24.00 | 19,385 | +0.33(+1.38%) |
Apr 15, 2020 | 23.24 | 23.70 | 23.13 | 23.67 | 14,393 | +0.10(+0.41%) |
Apr 14, 2020 | 23.13 | 23.73 | 23.13 | 23.57 | 34,884 | +0.66(+2.90%) |
Apr 13, 2020 | 22.71 | 23.01 | 22.56 | 22.91 | 28,711 | +0.13(+0.59%) |
Apr 09, 2020 | 22.73 | 23.10 | 22.73 | 22.77 | 19,922 | +0.14(+0.64%) |
Apr 08, 2020 | 22.17 | 22.68 | 22.17 | 22.63 | 14,089 | +0.55(+2.49%) |
Apr 07, 2020 | 22.79 | 22.79 | 22.07 | 22.08 | 23,223 | +0.02(+0.09%) |
Apr 06, 2020 | 21.65 | 22.31 | 21.42 | 22.06 | 16,371 | +1.03(+4.90%) |
Apr 03, 2020 | 21.15 | 21.26 | 20.77 | 21.03 | 20,752 | -0.18(-0.86%) |
Apr 02, 2020 | 20.82 | 21.21 | 20.65 | 21.21 | 26,818 | +0.30(+1.43%) |
Apr 01, 2020 | 20.93 | 21.16 | 20.66 | 20.91 | 16,939 | -0.69(-3.18%) |
Mar 31, 2020 | 21.83 | 22.01 | 21.55 | 21.60 | 11,728 | -0.22(-1.01%) |
Mar 30, 2020 | 21.43 | 21.93 | 21.43 | 21.82 | 42,232 | +0.53(+2.49%) |
Mar 27, 2020 | 21.39 | 21.90 | 21.10 | 21.29 | 25,733 | -0.47(-2.17%) |
Mar 26, 2020 | 20.94 | 21.76 | 20.94 | 21.76 | 31,889 | +0.92(+4.44%) |
Mar 25, 2020 | 20.53 | 21.36 | 20.30 | 20.84 | 53,603 | +0.31(+1.50%) |
Mar 24, 2020 | 19.81 | 20.56 | 19.77 | 20.53 | 47,806 | +1.51(+7.96%) |
Mar 23, 2020 | 19.33 | 19.33 | 18.45 | 19.01 | 47,178 | -0.41(-2.13%) |
Mar 20, 2020 | 20.43 | 20.49 | 19.38 | 19.43 | 32,996 | -0.55(-2.75%) |
Mar 19, 2020 | 19.57 | 20.59 | 19.09 | 19.98 | 32,189 | +0.04(+0.19%) |
Mar 18, 2020 | 19.46 | 20.13 | 18.77 | 19.94 | 44,661 | -0.78(-3.77%) |
Mar 17, 2020 | 19.93 | 20.90 | 19.39 | 20.72 | 66,781 | +1.06(+5.39%) |
Mar 16, 2020 | 19.59 | 21.13 | 19.44 | 19.66 | 50,552 | -2.68(-12.00%) |
Mar 13, 2020 | 21.85 | 22.36 | 20.51 | 22.34 | 60,151 | +1.67(+8.09%) |
Mar 12, 2020 | 21.37 | 22.07 | 20.67 | 20.67 | 101,622 | -2.27(-9.89%) |
Mar 11, 2020 | 23.76 | 23.78 | 22.77 | 22.94 | 40,066 | -1.33(-5.47%) |
Mar 10, 2020 | 24.17 | 24.26 | 23.14 | 24.26 | 38,235 | +0.88(+3.76%) |
Mar 09, 2020 | 22.97 | 24.15 | 22.61 | 23.38 | 65,726 | -1.93(-7.61%) |
Mar 06, 2020 | 25.12 | 25.45 | 24.79 | 25.31 | 28,618 | -0.58(-2.22%) |
Mar 05, 2020 | 25.86 | 26.37 | 25.74 | 25.89 | 39,379 | -0.69(-2.61%) |
Mar 04, 2020 | 26.15 | 26.68 | 25.96 | 26.58 | 17,441 | +0.84(+3.25%) |
Mar 03, 2020 | 26.45 | 26.79 | 25.47 | 25.74 | 139,016 | -0.49(-1.87%) |
Mar 02, 2020 | 25.53 | 26.32 | 25.24 | 26.23 | 56,508 | +0.84(+3.29%) |
Feb 28, 2020 | 24.73 | 25.41 | 24.50 | 25.40 | 216,148 | -0.17(-0.68%) |
Feb 27, 2020 | 26.06 | 26.52 | 25.57 | 25.57 | 70,350 | -0.97(-3.66%) |
Feb 26, 2020 | 26.91 | 27.18 | 26.52 | 26.54 | 27,459 | -0.27(-1.00%) |
Feb 25, 2020 | 27.90 | 27.90 | 26.75 | 26.81 | 95,255 | -0.89(-3.23%) |
Feb 24, 2020 | 27.76 | 27.93 | 27.56 | 27.70 | 82,209 | -0.96(-3.36%) |
Feb 21, 2020 | 28.88 | 28.95 | 28.59 | 28.67 | 28,722 | -0.37(-1.29%) |
Feb 20, 2020 | 29.13 | 29.17 | 28.83 | 29.04 | 18,221 | -0.02(-0.07%) |
Feb 19, 2020 | 29.02 | 29.15 | 29.02 | 29.06 | 24,512 | +0.10(+0.33%) |
Feb 18, 2020 | 28.94 | 28.98 | 28.85 | 28.96 | 30,676 | +0.07(+0.23%) |
Feb 14, 2020 | 28.91 | 29.00 | 28.88 | 28.89 | 37,672 | +0.02(+0.05%) |
Feb 13, 2020 | 28.74 | 28.93 | 28.74 | 28.88 | 18,718 | -0.06(-0.22%) |
Feb 12, 2020 | 28.78 | 28.94 | 28.73 | 28.94 | 26,484 | +0.30(+1.04%) |
Feb 11, 2020 | 28.71 | 28.78 | 28.60 | 28.64 | 44,851 | +0.12(+0.44%) |
Feb 10, 2020 | 28.25 | 28.52 | 28.15 | 28.52 | 31,841 | +0.21(+0.75%) |
Feb 07, 2020 | 28.39 | 28.41 | 28.28 | 28.31 | 22,790 | -0.20(-0.71%) |
Feb 06, 2020 | 28.50 | 28.55 | 28.42 | 28.51 | 39,162 | +0.10(+0.34%) |
Feb 05, 2020 | 28.51 | 28.54 | 28.29 | 28.41 | 90,017 | +0.20(+0.72%) |
Feb 04, 2020 | 28.07 | 28.30 | 28.07 | 28.21 | 44,336 | +0.46(+1.66%) |
Feb 03, 2020 | 27.64 | 27.92 | 27.64 | 27.75 | 30,185 | +0.19(+0.70%) |
Jan 31, 2020 | 27.96 | 27.97 | 27.45 | 27.56 | 16,963 | -0.41(-1.48%) |
Jan 30, 2020 | 27.79 | 27.98 | 27.64 | 27.97 | 30,340 | -0.05(-0.17%) |
Jan 29, 2020 | 28.14 | 28.15 | 27.93 | 28.02 | 8,944 | +0.04(+0.14%) |
Jan 28, 2020 | 27.80 | 28.05 | 27.77 | 27.98 | 11,004 | +0.29(+1.04%) |
Jan 27, 2020 | 27.61 | 27.81 | 27.43 | 27.69 | 92,317 | -0.47(-1.66%) |
Jan 24, 2020 | 28.55 | 28.55 | 28.02 | 28.16 | 32,885 | -0.37(-1.29%) |
Jan 23, 2020 | 28.40 | 28.53 | 28.24 | 28.53 | 13,041 | +0.12(+0.41%) |
Jan 22, 2020 | 28.51 | 28.55 | 28.41 | 28.41 | 46,667 | -0.01(-0.04%) |
Jan 21, 2020 | 28.39 | 28.49 | 28.35 | 28.42 | 23,414 | -0.01(-0.03%) |
Jan 17, 2020 | 28.46 | 28.49 | 28.36 | 28.43 | 68,060 | +0.09(+0.31%) |
Jan 16, 2020 | 28.21 | 28.35 | 28.21 | 28.35 | 24,645 | +0.25(+0.89%) |
Jan 15, 2020 | 28.01 | 28.20 | 28.01 | 28.10 | 19,055 | +0.08(+0.27%) |
Jan 14, 2020 | 28.03 | 28.15 | 27.96 | 28.02 | 39,933 | -0.04(-0.14%) |
Jan 13, 2020 | 27.91 | 28.06 | 27.87 | 28.06 | 38,787 | +0.23(+0.83%) |
Jan 10, 2020 | 27.99 | 27.99 | 27.80 | 27.83 | 24,247 | -0.11(-0.38%) |
Jan 09, 2020 | 27.97 | 27.97 | 27.85 | 27.93 | 60,319 | +0.11(+0.38%) |
Jan 08, 2020 | 27.66 | 27.91 | 27.66 | 27.83 | 50,752 | +0.18(+0.66%) |
Jan 07, 2020 | 27.56 | 27.68 | 27.52 | 27.65 | 30,605 | +0.02(+0.07%) |
Jan 06, 2020 | 27.28 | 27.63 | 27.28 | 27.63 | 35,708 | +0.18(+0.67%) |
Jan 03, 2020 | 27.33 | 27.56 | 27.20 | 27.44 | 39,441 | -0.12(-0.42%) |
Jan 02, 2020 | 27.43 | 27.58 | 27.23 | 27.56 | 50,145 | +0.22(+0.81%) |
Dec 31, 2019 | 27.30 | 27.39 | 27.27 | 27.34 | 17,899 | +0.08(+0.28%) |
Dec 30, 2019 | 27.53 | 27.53 | 27.25 | 27.26 | 51,613 | -0.22(-0.81%) |
Dec 27, 2019 | 27.58 | 27.58 | 27.43 | 27.48 | 14,257 | -0.03(-0.10%) |
Dec 26, 2019 | 27.48 | 27.51 | 27.40 | 27.51 | 14,637 | +0.17(+0.62%) |
Dec 24, 2019 | 27.37 | 27.46 | 27.32 | 27.34 | 8,221 | -0.03(-0.12%) |
Dec 23, 2019 | 27.41 | 27.47 | 27.37 | 27.38 | 14,609 | +0.03(+0.11%) |
Dec 20, 2019 | 27.24 | 27.41 | 27.24 | 27.35 | 24,664 | +0.13(+0.49%) |
Dec 19, 2019 | 27.11 | 27.26 | 27.10 | 27.21 | 16,042 | +0.12(+0.46%) |
Dec 18, 2019 | 27.05 | 27.13 | 27.03 | 27.09 | 14,421 | +0.04(+0.14%) |
Dec 17, 2019 | 27.08 | 27.08 | 26.97 | 27.05 | 26,124 | +0.04(+0.14%) |
Dec 16, 2019 | 26.92 | 27.10 | 26.91 | 27.01 | 40,415 | +0.24(+0.90%) |
Dec 13, 2019 | 26.68 | 26.84 | 26.60 | 26.77 | 17,899 | -0.04(-0.14%) |
Dec 12, 2019 | 26.67 | 26.83 | 26.62 | 26.81 | 20,653 | +0.18(+0.69%) |
Dec 11, 2019 | 26.59 | 26.69 | 26.55 | 26.63 | 9,209 | +0.05(+0.18%) |
Dec 10, 2019 | 26.60 | 26.70 | 26.51 | 26.58 | 14,449 | -0.05(-0.18%) |
Dec 09, 2019 | 26.67 | 26.75 | 26.62 | 26.63 | 55,657 | -0.06(-0.22%) |
Dec 06, 2019 | 26.64 | 26.76 | 26.64 | 26.68 | 17,483 | +0.19(+0.73%) |
Dec 05, 2019 | 26.49 | 26.59 | 26.45 | 26.49 | 11,510 | +0.04(+0.15%) |
Dec 04, 2019 | 26.47 | 26.56 | 26.35 | 26.45 | 55,315 | +0.19(+0.73%) |
Dec 03, 2019 | 26.20 | 26.30 | 26.09 | 26.26 | 25,628 | -0.21(-0.78%) |
Dec 02, 2019 | 26.76 | 26.76 | 26.37 | 26.47 | 26,532 | -0.30(-1.12%) |
Nov 29, 2019 | 26.82 | 26.83 | 26.71 | 26.77 | 11,759 | -0.10(-0.37%) |
Nov 27, 2019 | 26.78 | 26.87 | 26.73 | 26.87 | 18,628 | +0.19(+0.72%) |
Nov 26, 2019 | 26.66 | 26.75 | 26.59 | 26.68 | 43,057 | +0.10(+0.36%) |
Nov 25, 2019 | 26.47 | 26.67 | 26.47 | 26.58 | 25,656 | +0.22(+0.84%) |
Nov 22, 2019 | 26.46 | 26.46 | 26.25 | 26.36 | 26,329 | +0.03(+0.11%) |
Nov 21, 2019 | 26.43 | 26.51 | 26.31 | 26.33 | 16,920 | -0.17(-0.65%) |
Nov 20, 2019 | 26.36 | 26.52 | 26.33 | 26.50 | 36,464 | +0.02(+0.07%) |
Nov 19, 2019 | 26.38 | 26.48 | 26.31 | 26.48 | 15,942 | +0.15(+0.58%) |
Nov 18, 2019 | 26.25 | 26.41 | 26.25 | 26.33 | 19,698 | +0.08(+0.29%) |
Nov 15, 2019 | 26.11 | 26.33 | 26.10 | 26.25 | 19,564 | +0.26(+1.00%) |
Nov 14, 2019 | 25.98 | 26.06 | 25.88 | 25.99 | 15,649 | +0.00(+0.00%) |
Nov 13, 2019 | 25.80 | 25.99 | 25.80 | 25.99 | 23,104 | +0.12(+0.48%) |
Nov 12, 2019 | 25.80 | 25.95 | 25.80 | 25.87 | 24,158 | +0.07(+0.26%) |
Nov 11, 2019 | 25.76 | 25.85 | 25.74 | 25.80 | 23,736 | -0.07(-0.26%) |
Nov 08, 2019 | 25.74 | 25.88 | 25.74 | 25.87 | 11,967 | +0.14(+0.56%) |
Nov 07, 2019 | 25.63 | 25.90 | 25.63 | 25.72 | 25,337 | +0.16(+0.64%) |
Nov 06, 2019 | 25.60 | 25.65 | 25.53 | 25.56 | 12,258 | -0.08(-0.30%) |
Nov 05, 2019 | 25.75 | 25.77 | 25.59 | 25.64 | 33,859 | -0.11(-0.41%) |
Nov 04, 2019 | 25.87 | 25.93 | 25.72 | 25.74 | 21,188 | -0.03(-0.11%) |