Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.69 | 17.88 | 17.69 | 17.74 | 770,675 | +0.12(+0.68%) |
Nov 27, 2020 | 17.65 | 17.72 | 17.62 | 17.62 | 266,371 | -0.09(-0.52%) |
Nov 25, 2020 | 17.71 | 17.77 | 17.70 | 17.72 | 398,694 | +0.02(+0.11%) |
Nov 24, 2020 | 17.84 | 17.88 | 17.67 | 17.70 | 552,875 | -0.30(-1.65%) |
Nov 23, 2020 | 17.99 | 18.11 | 17.91 | 17.99 | 1,115,156 | -0.08(-0.46%) |
Nov 20, 2020 | 17.98 | 18.09 | 17.98 | 18.08 | 299,667 | +0.10(+0.57%) |
Nov 19, 2020 | 18.08 | 18.14 | 17.95 | 17.98 | 241,350 | -0.06(-0.31%) |
Nov 18, 2020 | 17.80 | 18.03 | 17.78 | 18.03 | 215,245 | +0.21(+1.20%) |
Nov 17, 2020 | 17.86 | 17.93 | 17.77 | 17.82 | 168,622 | +0.09(+0.52%) |
Nov 16, 2020 | 17.80 | 17.88 | 17.73 | 17.73 | 463,791 | -0.23(-1.29%) |
Nov 13, 2020 | 18.12 | 18.12 | 17.92 | 17.96 | 585,219 | -0.26(-1.43%) |
Nov 12, 2020 | 18.11 | 18.30 | 18.05 | 18.22 | 638,942 | +0.19(+1.03%) |
Nov 11, 2020 | 18.04 | 18.12 | 17.99 | 18.03 | 359,110 | -0.14(-0.77%) |
Nov 10, 2020 | 18.19 | 18.35 | 18.12 | 18.17 | 1,425,652 | +0.04(+0.20%) |
Nov 09, 2020 | 17.63 | 18.16 | 17.63 | 18.13 | 2,411,874 | -0.23(-1.26%) |
Nov 06, 2020 | 18.38 | 18.50 | 18.31 | 18.37 | 1,067,747 | +0.00(+0.00%) |
Nov 05, 2020 | 18.41 | 18.44 | 18.27 | 18.37 | 1,004,936 | -0.38(-2.03%) |
Nov 04, 2020 | 18.90 | 18.95 | 18.49 | 18.75 | 1,030,682 | -0.44(-2.27%) |
Nov 03, 2020 | 19.29 | 19.33 | 19.04 | 19.18 | 558,060 | -0.33(-1.71%) |
Nov 02, 2020 | 19.52 | 19.69 | 19.39 | 19.52 | 994,399 | -0.20(-1.04%) |
Oct 30, 2020 | 19.63 | 19.96 | 19.54 | 19.72 | 1,311,274 | +0.19(+0.95%) |
Oct 29, 2020 | 19.71 | 19.82 | 19.34 | 19.54 | 1,160,779 | -0.20(-1.03%) |
Oct 28, 2020 | 19.43 | 19.76 | 19.40 | 19.74 | 600,082 | +0.67(+3.50%) |
Oct 27, 2020 | 18.99 | 19.09 | 18.98 | 19.07 | 127,316 | +0.07(+0.34%) |
Oct 26, 2020 | 18.88 | 19.22 | 18.83 | 19.01 | 422,340 | +0.33(+1.79%) |
Oct 23, 2020 | 18.64 | 18.81 | 18.64 | 18.67 | 58,187 | -0.06(-0.35%) |
Oct 22, 2020 | 18.81 | 18.94 | 18.70 | 18.74 | 104,788 | -0.10(-0.54%) |
Oct 21, 2020 | 18.80 | 18.86 | 18.68 | 18.84 | 126,637 | +0.05(+0.25%) |
Oct 20, 2020 | 18.81 | 18.83 | 18.62 | 18.79 | 189,424 | -0.10(-0.54%) |
Oct 19, 2020 | 18.54 | 18.91 | 18.50 | 18.89 | 103,150 | +0.29(+1.55%) |
Oct 16, 2020 | 18.51 | 18.61 | 18.41 | 18.61 | 59,911 | +0.01(+0.05%) |
Oct 15, 2020 | 18.80 | 18.83 | 18.56 | 18.60 | 196,111 | +0.03(+0.15%) |
Oct 14, 2020 | 18.41 | 18.60 | 18.36 | 18.57 | 71,699 | +0.14(+0.76%) |
Oct 13, 2020 | 18.35 | 18.50 | 18.35 | 18.43 | 104,904 | +0.09(+0.51%) |
Oct 12, 2020 | 18.50 | 18.50 | 18.25 | 18.34 | 173,261 | -0.30(-1.59%) |
Oct 09, 2020 | 18.71 | 18.74 | 18.61 | 18.63 | 162,926 | -0.16(-0.84%) |
Oct 08, 2020 | 18.83 | 18.88 | 18.79 | 18.79 | 85,197 | -0.17(-0.88%) |
Oct 07, 2020 | 19.10 | 19.10 | 18.91 | 18.96 | 172,605 | -0.31(-1.59%) |
Oct 06, 2020 | 19.01 | 19.33 | 18.89 | 19.27 | 324,914 | +0.24(+1.27%) |
Oct 05, 2020 | 19.23 | 19.24 | 19.02 | 19.02 | 88,529 | -0.35(-1.82%) |
Oct 02, 2020 | 19.51 | 19.52 | 19.26 | 19.38 | 412,595 | +0.18(+0.92%) |
Oct 01, 2020 | 19.15 | 19.30 | 19.10 | 19.20 | 160,365 | -0.11(-0.58%) |
Sep 30, 2020 | 19.41 | 19.41 | 19.12 | 19.31 | 277,259 | -0.14(-0.72%) |
Sep 29, 2020 | 19.38 | 19.50 | 19.33 | 19.45 | 56,018 | +0.10(+0.53%) |
Sep 28, 2020 | 19.43 | 19.47 | 19.32 | 19.35 | 118,479 | -0.34(-1.74%) |
Sep 25, 2020 | 20.08 | 20.11 | 19.64 | 19.69 | 118,423 | -0.32(-1.62%) |
Sep 24, 2020 | 20.17 | 20.23 | 19.81 | 20.02 | 226,457 | -0.04(-0.22%) |
Sep 23, 2020 | 19.57 | 20.09 | 19.55 | 20.06 | 114,641 | +0.44(+2.26%) |
Sep 22, 2020 | 19.72 | 19.86 | 19.57 | 19.62 | 75,157 | -0.19(-0.94%) |
Sep 21, 2020 | 19.90 | 20.11 | 19.80 | 19.80 | 297,013 | +0.22(+1.14%) |
Sep 18, 2020 | 19.32 | 19.72 | 19.21 | 19.58 | 104,414 | +0.21(+1.10%) |
Sep 17, 2020 | 19.51 | 19.52 | 19.28 | 19.37 | 145,225 | +0.16(+0.82%) |
Sep 16, 2020 | 19.06 | 19.21 | 18.97 | 19.21 | 107,176 | +0.09(+0.49%) |
Sep 15, 2020 | 19.05 | 19.18 | 19.02 | 19.12 | 82,917 | -0.10(-0.53%) |
Sep 14, 2020 | 19.28 | 19.30 | 19.12 | 19.22 | 243,777 | -0.25(-1.29%) |
Sep 11, 2020 | 19.39 | 19.65 | 19.31 | 19.47 | 236,199 | -0.03(-0.14%) |
Sep 10, 2020 | 19.05 | 19.54 | 19.01 | 19.50 | 260,187 | +0.35(+1.84%) |
Sep 09, 2020 | 19.27 | 19.33 | 19.00 | 19.15 | 208,771 | -0.41(-2.09%) |
Sep 08, 2020 | 19.36 | 19.56 | 19.28 | 19.55 | 459,563 | +0.54(+2.83%) |
Sep 04, 2020 | 18.82 | 19.44 | 18.74 | 19.02 | 499,661 | +0.15(+0.79%) |
Sep 03, 2020 | 18.33 | 19.01 | 18.31 | 18.87 | 615,294 | +0.64(+3.51%) |
Sep 02, 2020 | 18.38 | 18.46 | 18.19 | 18.23 | 312,837 | -0.28(-1.50%) |
Sep 01, 2020 | 18.63 | 18.68 | 18.50 | 18.50 | 124,762 | -0.13(-0.70%) |
Aug 31, 2020 | 18.63 | 18.68 | 18.58 | 18.63 | 73,782 | +0.02(+0.10%) |
Aug 28, 2020 | 18.67 | 18.74 | 18.61 | 18.62 | 110,988 | -0.13(-0.69%) |
Aug 27, 2020 | 18.75 | 18.81 | 18.65 | 18.75 | 259,292 | -0.04(-0.20%) |
Aug 26, 2020 | 18.95 | 18.97 | 18.76 | 18.78 | 252,210 | -0.20(-1.08%) |
Aug 25, 2020 | 18.99 | 19.07 | 18.97 | 18.99 | 164,319 | -0.05(-0.24%) |
Aug 24, 2020 | 19.10 | 19.13 | 19.03 | 19.03 | 187,727 | -0.19(-1.01%) |
Aug 21, 2020 | 19.33 | 19.33 | 19.22 | 19.23 | 92,023 | -0.08(-0.43%) |
Aug 20, 2020 | 19.48 | 19.48 | 19.28 | 19.31 | 86,565 | -0.05(-0.24%) |
Aug 19, 2020 | 19.24 | 19.39 | 19.23 | 19.36 | 110,378 | +0.07(+0.39%) |
Aug 18, 2020 | 19.28 | 19.39 | 19.26 | 19.28 | 93,160 | -0.04(-0.19%) |
Aug 17, 2020 | 19.31 | 19.34 | 19.30 | 19.32 | 90,261 | -0.08(-0.43%) |
Aug 14, 2020 | 19.41 | 19.44 | 19.36 | 19.41 | 65,623 | +0.02(+0.10%) |
Aug 13, 2020 | 19.39 | 19.43 | 19.30 | 19.39 | 79,886 | +0.03(+0.17%) |
Aug 12, 2020 | 19.47 | 19.47 | 19.30 | 19.35 | 468,701 | -0.27(-1.39%) |
Aug 11, 2020 | 19.41 | 19.66 | 19.36 | 19.63 | 208,521 | +0.17(+0.86%) |
Aug 10, 2020 | 19.50 | 19.62 | 19.46 | 19.46 | 113,574 | -0.06(-0.33%) |
Aug 07, 2020 | 19.59 | 19.65 | 19.52 | 19.53 | 173,809 | -0.01(-0.05%) |
Aug 06, 2020 | 19.68 | 19.72 | 19.54 | 19.54 | 196,093 | -0.14(-0.71%) |
Aug 05, 2020 | 19.69 | 19.72 | 19.66 | 19.67 | 170,089 | -0.13(-0.66%) |
Aug 04, 2020 | 19.92 | 19.92 | 19.80 | 19.80 | 163,774 | -0.07(-0.37%) |
Aug 03, 2020 | 19.89 | 19.93 | 19.83 | 19.88 | 257,174 | -0.14(-0.70%) |
Jul 31, 2020 | 20.03 | 20.33 | 20.02 | 20.02 | 174,779 | -0.16(-0.78%) |
Jul 30, 2020 | 20.31 | 20.44 | 20.15 | 20.18 | 174,001 | +0.08(+0.42%) |
Jul 29, 2020 | 20.27 | 20.29 | 20.06 | 20.09 | 155,980 | -0.24(-1.19%) |
Jul 28, 2020 | 20.27 | 20.36 | 20.19 | 20.33 | 94,146 | +0.11(+0.55%) |
Jul 27, 2020 | 20.33 | 20.36 | 20.21 | 20.22 | 252,607 | -0.15(-0.73%) |
Jul 24, 2020 | 20.36 | 20.46 | 20.30 | 20.37 | 221,976 | +0.14(+0.69%) |
Jul 23, 2020 | 20.05 | 20.32 | 19.98 | 20.23 | 375,762 | +0.22(+1.11%) |
Jul 22, 2020 | 20.16 | 20.16 | 19.99 | 20.01 | 174,362 | -0.10(-0.51%) |
Jul 21, 2020 | 19.99 | 20.18 | 19.99 | 20.11 | 378,333 | -0.06(-0.28%) |
Jul 20, 2020 | 20.36 | 20.39 | 20.11 | 20.17 | 277,156 | -0.16(-0.78%) |
Jul 17, 2020 | 20.30 | 20.44 | 20.28 | 20.32 | 221,329 | -0.07(-0.32%) |
Jul 16, 2020 | 20.43 | 20.48 | 20.36 | 20.39 | 145,726 | +0.08(+0.41%) |
Jul 15, 2020 | 20.26 | 20.47 | 20.24 | 20.31 | 331,343 | -0.19(-0.95%) |
Jul 14, 2020 | 20.90 | 20.96 | 20.49 | 20.50 | 699,309 | -0.29(-1.38%) |
Jul 13, 2020 | 20.44 | 20.82 | 20.27 | 20.79 | 512,765 | +0.19(+0.95%) |
Jul 10, 2020 | 20.82 | 20.91 | 20.58 | 20.59 | 296,219 | -0.22(-1.07%) |
Jul 09, 2020 | 20.67 | 21.05 | 20.64 | 20.82 | 514,675 | +0.11(+0.54%) |
Jul 08, 2020 | 20.82 | 20.92 | 20.70 | 20.70 | 195,203 | -0.16(-0.76%) |
Jul 07, 2020 | 20.77 | 20.88 | 20.61 | 20.86 | 219,403 | +0.21(+1.03%) |
Jul 06, 2020 | 20.66 | 20.74 | 20.62 | 20.65 | 316,474 | -0.32(-1.55%) |
Jul 02, 2020 | 20.86 | 21.01 | 20.73 | 20.97 | 355,700 | -0.11(-0.53%) |
Jul 01, 2020 | 21.15 | 21.18 | 20.99 | 21.08 | 472,657 | -0.12(-0.57%) |
Jun 30, 2020 | 21.55 | 21.55 | 21.11 | 21.21 | 429,738 | -0.31(-1.42%) |
Jun 29, 2020 | 21.73 | 21.88 | 21.51 | 21.51 | 340,644 | -0.31(-1.40%) |
Jun 26, 2020 | 21.41 | 21.86 | 21.39 | 21.82 | 434,900 | +0.52(+2.44%) |
Jun 25, 2020 | 21.61 | 21.74 | 21.30 | 21.30 | 409,126 | -0.24(-1.12%) |
Jun 24, 2020 | 21.19 | 21.68 | 21.12 | 21.54 | 694,629 | +0.51(+2.43%) |
Jun 23, 2020 | 20.95 | 21.03 | 20.85 | 21.03 | 883,226 | -0.09(-0.44%) |
Jun 22, 2020 | 21.33 | 21.37 | 21.09 | 21.12 | 356,926 | -0.12(-0.57%) |
Jun 19, 2020 | 20.85 | 21.34 | 20.85 | 21.24 | 432,853 | +0.11(+0.53%) |
Jun 18, 2020 | 21.27 | 21.28 | 21.09 | 21.13 | 302,146 | +0.00(+0.00%) |
Jun 17, 2020 | 20.96 | 21.20 | 20.95 | 21.13 | 280,506 | +0.09(+0.44%) |
Jun 16, 2020 | 20.85 | 21.42 | 20.84 | 21.04 | 1,026,008 | -0.44(-2.03%) |
Jun 15, 2020 | 22.17 | 22.20 | 21.38 | 21.47 | 851,853 | -0.19(-0.86%) |
Jun 12, 2020 | 21.33 | 22.08 | 21.32 | 21.66 | 1,510,945 | -0.28(-1.27%) |
Jun 11, 2020 | 21.29 | 21.97 | 21.19 | 21.94 | 1,520,535 | +1.22(+5.87%) |
Jun 10, 2020 | 20.55 | 20.79 | 20.51 | 20.72 | 399,373 | +0.12(+0.59%) |
Jun 09, 2020 | 20.61 | 20.71 | 20.52 | 20.60 | 282,525 | +0.15(+0.73%) |
Jun 08, 2020 | 20.63 | 20.70 | 20.45 | 20.45 | 331,679 | -0.26(-1.25%) |
Jun 05, 2020 | 20.82 | 20.94 | 20.59 | 20.71 | 858,917 | -0.57(-2.66%) |
Jun 04, 2020 | 21.26 | 21.42 | 21.16 | 21.28 | 322,733 | +0.06(+0.31%) |
Jun 03, 2020 | 21.34 | 21.42 | 21.15 | 21.21 | 530,006 | -0.29(-1.34%) |
Jun 02, 2020 | 21.59 | 21.71 | 21.50 | 21.50 | 405,336 | -0.19(-0.86%) |
Jun 01, 2020 | 21.85 | 21.86 | 21.63 | 21.69 | 414,405 | -0.07(-0.34%) |
May 29, 2020 | 21.93 | 22.11 | 21.73 | 21.76 | 509,251 | -0.09(-0.42%) |
May 28, 2020 | 21.72 | 21.91 | 21.59 | 21.86 | 584,773 | +0.04(+0.17%) |
May 27, 2020 | 21.90 | 22.31 | 21.82 | 21.82 | 561,867 | -0.32(-1.43%) |
May 26, 2020 | 21.93 | 22.17 | 21.91 | 22.13 | 663,209 | -0.29(-1.28%) |
May 22, 2020 | 22.52 | 22.60 | 22.42 | 22.42 | 331,347 | -0.07(-0.33%) |
May 21, 2020 | 22.33 | 22.57 | 22.28 | 22.50 | 568,845 | +0.19(+0.83%) |
May 20, 2020 | 22.36 | 22.43 | 22.25 | 22.31 | 447,081 | -0.39(-1.72%) |
May 19, 2020 | 22.51 | 22.70 | 22.38 | 22.70 | 713,161 | +0.23(+1.03%) |
May 18, 2020 | 22.63 | 22.66 | 22.36 | 22.47 | 1,029,767 | -0.74(-3.20%) |
May 15, 2020 | 23.54 | 23.59 | 23.20 | 23.21 | 492,441 | -0.08(-0.36%) |
May 14, 2020 | 23.84 | 24.01 | 23.29 | 23.29 | 935,855 | -0.29(-1.22%) |
May 13, 2020 | 23.27 | 23.79 | 23.14 | 23.58 | 917,245 | +0.39(+1.68%) |
May 12, 2020 | 22.64 | 23.19 | 22.59 | 23.19 | 878,383 | +0.46(+2.04%) |
May 11, 2020 | 22.97 | 22.97 | 22.59 | 22.73 | 823,165 | +0.00(+0.00%) |
May 08, 2020 | 22.83 | 22.92 | 22.70 | 22.73 | 750,623 | -0.36(-1.57%) |
May 07, 2020 | 23.06 | 23.14 | 22.94 | 23.09 | 694,658 | -0.30(-1.27%) |
May 06, 2020 | 23.08 | 23.39 | 23.04 | 23.39 | 356,316 | +0.20(+0.88%) |
May 05, 2020 | 23.14 | 23.27 | 22.98 | 23.18 | 477,192 | -0.28(-1.19%) |
May 04, 2020 | 23.73 | 23.81 | 23.42 | 23.46 | 672,476 | -0.07(-0.32%) |
May 01, 2020 | 23.36 | 23.61 | 23.24 | 23.53 | 821,419 | +0.66(+2.88%) |
Apr 30, 2020 | 22.83 | 23.03 | 22.76 | 22.88 | 856,994 | +0.20(+0.90%) |
Apr 29, 2020 | 22.74 | 22.91 | 22.55 | 22.67 | 796,481 | -0.64(-2.75%) |
Apr 28, 2020 | 22.81 | 23.32 | 22.79 | 23.31 | 448,611 | +0.14(+0.60%) |
Apr 27, 2020 | 23.42 | 23.42 | 23.11 | 23.17 | 372,717 | -0.37(-1.58%) |
Apr 24, 2020 | 23.77 | 23.92 | 23.48 | 23.54 | 472,938 | -0.35(-1.48%) |
Apr 23, 2020 | 23.85 | 23.90 | 23.46 | 23.90 | 674,655 | +0.02(+0.08%) |
Apr 22, 2020 | 23.97 | 24.05 | 23.71 | 23.88 | 498,586 | -0.48(-1.98%) |
Apr 21, 2020 | 24.15 | 24.48 | 24.02 | 24.36 | 655,727 | +0.71(+2.98%) |
Apr 20, 2020 | 23.64 | 23.71 | 23.30 | 23.66 | 492,430 | +0.41(+1.76%) |
Apr 17, 2020 | 23.35 | 23.63 | 23.21 | 23.25 | 552,677 | -0.70(-2.91%) |
Apr 16, 2020 | 24.00 | 24.21 | 23.82 | 23.94 | 750,024 | -0.08(-0.35%) |
Apr 15, 2020 | 24.12 | 24.22 | 23.90 | 24.03 | 647,271 | +0.47(+2.01%) |
Apr 14, 2020 | 23.81 | 23.87 | 23.47 | 23.55 | 706,257 | -0.70(-2.87%) |
Apr 13, 2020 | 24.18 | 24.62 | 24.09 | 24.25 | 1,180,861 | +0.22(+0.93%) |
Apr 09, 2020 | 24.13 | 24.30 | 23.78 | 24.03 | 768,618 | -0.36(-1.48%) |
Apr 08, 2020 | 24.92 | 25.24 | 24.30 | 24.39 | 488,240 | -0.85(-3.38%) |
Apr 07, 2020 | 24.34 | 25.33 | 24.33 | 25.24 | 1,092,960 | -0.07(-0.29%) |
Apr 06, 2020 | 26.02 | 26.18 | 25.08 | 25.32 | 766,231 | -1.77(-6.54%) |
Apr 03, 2020 | 26.87 | 27.41 | 26.57 | 27.09 | 338,567 | +0.26(+0.97%) |
Apr 02, 2020 | 27.53 | 27.65 | 26.65 | 26.83 | 631,158 | -0.51(-1.87%) |
Apr 01, 2020 | 27.27 | 27.58 | 26.82 | 27.34 | 741,690 | +1.18(+4.51%) |
Mar 31, 2020 | 25.96 | 26.32 | 25.63 | 26.16 | 517,242 | +0.36(+1.40%) |
Mar 30, 2020 | 26.70 | 26.70 | 25.74 | 25.80 | 498,701 | -0.85(-3.20%) |
Mar 27, 2020 | 26.73 | 26.89 | 25.92 | 26.65 | 1,113,651 | +0.82(+3.16%) |
Mar 26, 2020 | 27.27 | 27.27 | 25.73 | 25.84 | 1,288,688 | -1.80(-6.51%) |
Mar 25, 2020 | 27.85 | 28.32 | 26.42 | 27.64 | 1,003,799 | -0.30(-1.06%) |
Mar 24, 2020 | 28.66 | 29.23 | 27.79 | 27.93 | 704,931 | -2.95(-9.56%) |
Mar 23, 2020 | 30.13 | 31.36 | 29.89 | 30.89 | 1,039,383 | +0.93(+3.10%) |
Mar 20, 2020 | 28.23 | 30.01 | 28.10 | 29.96 | 1,544,089 | +0.74(+2.54%) |
Mar 19, 2020 | 30.61 | 30.98 | 27.91 | 29.22 | 575,225 | +0.58(+2.04%) |
Mar 18, 2020 | 29.28 | 30.02 | 28.14 | 28.63 | 831,733 | +1.36(+5.00%) |
Mar 17, 2020 | 28.49 | 29.50 | 27.06 | 27.27 | 559,894 | -1.75(-6.04%) |
Mar 16, 2020 | 29.50 | 29.68 | 27.38 | 29.02 | 609,001 | +2.96(+11.35%) |
Mar 13, 2020 | 26.98 | 28.44 | 26.06 | 26.06 | 580,030 | -2.65(-9.24%) |
Mar 12, 2020 | 28.06 | 29.10 | 26.90 | 28.72 | 841,931 | +2.59(+9.90%) |
Mar 11, 2020 | 25.66 | 26.43 | 25.51 | 26.13 | 212,430 | +1.17(+4.68%) |
Mar 10, 2020 | 25.28 | 26.36 | 24.94 | 24.96 | 157,827 | -1.30(-4.95%) |
Mar 09, 2020 | 25.98 | 26.90 | 25.46 | 26.26 | 195,615 | +1.87(+7.68%) |
Mar 06, 2020 | 24.73 | 24.94 | 24.30 | 24.38 | 187,809 | +0.47(+1.98%) |
Mar 05, 2020 | 23.84 | 24.12 | 23.54 | 23.91 | 149,417 | +0.72(+3.12%) |
Mar 04, 2020 | 23.73 | 23.91 | 23.19 | 23.19 | 209,736 | -1.02(-4.21%) |
Mar 03, 2020 | 23.49 | 24.38 | 23.10 | 24.21 | 208,876 | +0.65(+2.76%) |
Mar 02, 2020 | 24.43 | 24.72 | 23.56 | 23.56 | 301,957 | -1.09(-4.40%) |
Feb 28, 2020 | 25.35 | 25.49 | 24.63 | 24.64 | 358,476 | +0.17(+0.68%) |
Feb 27, 2020 | 23.90 | 24.48 | 23.60 | 24.48 | 397,754 | +1.06(+4.51%) |
Feb 26, 2020 | 23.24 | 23.49 | 22.95 | 23.42 | 131,854 | +0.09(+0.40%) |
Feb 25, 2020 | 22.55 | 23.39 | 22.55 | 23.33 | 167,042 | +0.69(+3.03%) |
Feb 24, 2020 | 22.61 | 22.69 | 22.44 | 22.64 | 63,782 | +0.72(+3.26%) |
Feb 21, 2020 | 21.80 | 21.97 | 21.80 | 21.93 | 17,465 | +0.24(+1.11%) |
Feb 20, 2020 | 21.64 | 21.86 | 21.59 | 21.69 | 32,339 | +0.07(+0.34%) |
Feb 19, 2020 | 21.65 | 21.65 | 21.57 | 21.61 | 19,752 | -0.11(-0.51%) |
Feb 18, 2020 | 21.69 | 21.79 | 21.69 | 21.72 | 23,816 | +0.06(+0.30%) |
Feb 14, 2020 | 21.66 | 21.70 | 21.65 | 21.66 | 6,468 | -0.01(-0.04%) |
Feb 13, 2020 | 21.74 | 21.75 | 21.63 | 21.67 | 18,631 | +0.02(+0.08%) |
Feb 12, 2020 | 21.68 | 21.70 | 21.65 | 21.65 | 26,546 | -0.13(-0.59%) |
Feb 11, 2020 | 21.71 | 21.79 | 21.68 | 21.78 | 115,770 | -0.05(-0.21%) |
Feb 10, 2020 | 22.06 | 22.06 | 21.82 | 21.82 | 26,351 | -0.17(-0.76%) |
Feb 07, 2020 | 21.95 | 22.00 | 21.90 | 21.99 | 12,721 | +0.12(+0.53%) |
Feb 06, 2020 | 21.92 | 21.93 | 21.87 | 21.88 | 13,020 | -0.08(-0.36%) |
Feb 05, 2020 | 21.97 | 22.08 | 21.95 | 21.95 | 33,639 | -0.24(-1.09%) |
Feb 04, 2020 | 22.27 | 22.28 | 22.14 | 22.20 | 13,894 | -0.34(-1.52%) |
Feb 03, 2020 | 22.62 | 22.62 | 22.41 | 22.54 | 20,084 | -0.15(-0.65%) |
Jan 31, 2020 | 22.35 | 22.76 | 22.35 | 22.69 | 30,726 | +0.39(+1.74%) |
Jan 30, 2020 | 22.51 | 22.57 | 22.30 | 22.30 | 42,351 | -0.06(-0.29%) |
Jan 29, 2020 | 22.25 | 22.38 | 22.25 | 22.36 | 9,624 | +0.00(+0.00%) |
Jan 28, 2020 | 22.48 | 22.50 | 22.30 | 22.36 | 70,412 | -0.20(-0.90%) |
Jan 27, 2020 | 22.63 | 22.66 | 22.49 | 22.57 | 31,265 | +0.35(+1.58%) |
Jan 24, 2020 | 21.99 | 22.29 | 21.99 | 22.22 | 61,560 | +0.21(+0.98%) |
Jan 23, 2020 | 22.09 | 22.15 | 22.00 | 22.00 | 16,499 | -0.02(-0.11%) |
Jan 22, 2020 | 21.97 | 22.03 | 21.94 | 22.03 | 6,248 | -0.02(-0.08%) |
Jan 21, 2020 | 22.06 | 22.06 | 21.99 | 22.04 | 6,437 | +0.06(+0.28%) |
Jan 17, 2020 | 22.00 | 22.04 | 21.98 | 21.98 | 23,179 | -0.09(-0.40%) |
Jan 16, 2020 | 22.18 | 22.20 | 22.07 | 22.07 | 7,127 | -0.18(-0.81%) |
Jan 15, 2020 | 22.29 | 22.29 | 22.19 | 22.25 | 17,465 | -0.05(-0.20%) |
Jan 14, 2020 | 22.30 | 22.30 | 22.21 | 22.30 | 371,424 | +0.04(+0.16%) |
Jan 13, 2020 | 22.35 | 22.35 | 22.26 | 22.26 | 23,863 | -0.15(-0.66%) |
Jan 10, 2020 | 22.29 | 22.41 | 22.29 | 22.41 | 16,495 | +0.08(+0.37%) |
Jan 09, 2020 | 22.35 | 22.39 | 22.33 | 22.33 | 13,169 | -0.17(-0.74%) |
Jan 08, 2020 | 22.53 | 22.56 | 22.40 | 22.49 | 31,199 | -0.10(-0.46%) |
Jan 07, 2020 | 22.59 | 22.63 | 22.58 | 22.59 | 16,448 | +0.06(+0.25%) |
Jan 06, 2020 | 22.77 | 22.77 | 22.54 | 22.54 | 7,444 | -0.08(-0.37%) |
Jan 03, 2020 | 22.69 | 22.73 | 22.55 | 22.62 | 38,812 | +0.17(+0.74%) |
Jan 02, 2020 | 22.50 | 22.59 | 22.46 | 22.46 | 15,948 | -0.20(-0.90%) |
Dec 31, 2019 | 22.74 | 22.77 | 22.66 | 22.66 | 3,234 | -0.05(-0.24%) |
Dec 30, 2019 | 22.54 | 22.74 | 22.54 | 22.72 | 27,998 | +0.14(+0.62%) |
Dec 27, 2019 | 22.49 | 22.59 | 22.49 | 22.58 | 31,373 | +0.00(+0.00%) |
Dec 26, 2019 | 22.64 | 22.64 | 22.58 | 22.58 | 33,874 | -0.12(-0.51%) |
Dec 24, 2019 | 22.66 | 22.70 | 22.66 | 22.69 | 1,617 | +0.01(+0.06%) |
Dec 23, 2019 | 22.70 | 22.70 | 22.65 | 22.68 | 17,538 | -0.01(-0.05%) |
Dec 20, 2019 | 22.68 | 22.73 | 22.68 | 22.69 | 14,598 | -0.11(-0.50%) |
Dec 19, 2019 | 22.82 | 22.88 | 22.80 | 22.80 | 25,872 | -0.09(-0.41%) |
Dec 18, 2019 | 22.87 | 22.91 | 22.87 | 22.90 | 12,318 | -0.01(-0.03%) |
Dec 17, 2019 | 22.88 | 22.91 | 22.87 | 22.91 | 12,671 | -0.01(-0.04%) |
Dec 16, 2019 | 22.91 | 22.96 | 22.87 | 22.91 | 13,038 | -0.17(-0.72%) |
Dec 13, 2019 | 23.12 | 23.16 | 23.02 | 23.08 | 51,258 | +0.01(+0.04%) |
Dec 12, 2019 | 23.28 | 23.28 | 23.03 | 23.07 | 177,104 | -0.20(-0.88%) |
Dec 11, 2019 | 23.28 | 23.33 | 23.28 | 23.28 | 1,690 | -0.07(-0.31%) |
Dec 10, 2019 | 23.31 | 23.35 | 23.28 | 23.35 | 14,295 | +0.04(+0.18%) |
Dec 09, 2019 | 23.27 | 23.31 | 23.23 | 23.31 | 3,093 | +0.06(+0.25%) |
Dec 06, 2019 | 23.27 | 23.27 | 23.20 | 23.25 | 24,223 | -0.19(-0.83%) |
Dec 05, 2019 | 23.42 | 23.54 | 23.42 | 23.44 | 391,275 | -0.05(-0.20%) |
Dec 04, 2019 | 23.54 | 23.54 | 23.47 | 23.49 | 7,989 | -0.15(-0.63%) |
Dec 03, 2019 | 23.72 | 23.81 | 23.64 | 23.64 | 49,662 | +0.17(+0.71%) |