Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.29 | 27.54 | 26.93 | 27.25 | 4,926,246 | +0.68(+2.56%) |
Nov 27, 2020 | 26.53 | 26.70 | 26.09 | 26.57 | 1,757,700 | +0.52(+2.00%) |
Nov 25, 2020 | 26.04 | 26.18 | 25.73 | 26.05 | 1,417,000 | +0.30(+1.17%) |
Nov 24, 2020 | 25.86 | 25.99 | 25.57 | 25.75 | 847,792 | -0.91(-3.43%) |
Nov 23, 2020 | 27.09 | 27.09 | 26.50 | 26.66 | 93,447 | -0.69(-2.50%) |
Nov 20, 2020 | 27.21 | 27.50 | 27.00 | 27.35 | 70,000 | +0.03(+0.12%) |
Nov 19, 2020 | 27.09 | 27.49 | 26.94 | 27.32 | 126,497 | +0.49(+1.82%) |
Nov 18, 2020 | 27.08 | 27.28 | 26.83 | 26.83 | 82,240 | +0.13(+0.49%) |
Nov 17, 2020 | 26.55 | 26.74 | 26.37 | 26.70 | 139,299 | -1.13(-4.06%) |
Nov 16, 2020 | 27.77 | 27.85 | 27.50 | 27.83 | 97,739 | -0.51(-1.79%) |
Nov 13, 2020 | 28.16 | 28.35 | 27.95 | 28.34 | 115,000 | +0.01(+0.02%) |
Nov 12, 2020 | 28.37 | 28.68 | 28.22 | 28.33 | 59,521 | -0.17(-0.60%) |
Nov 11, 2020 | 27.58 | 28.50 | 27.46 | 28.50 | 68,332 | +0.54(+1.93%) |
Nov 10, 2020 | 27.79 | 27.96 | 27.43 | 27.96 | 64,524 | -0.64(-2.24%) |
Nov 09, 2020 | 29.29 | 29.29 | 28.32 | 28.60 | 125,983 | -1.17(-3.93%) |
Nov 06, 2020 | 29.42 | 29.80 | 29.33 | 29.77 | 143,800 | +0.32(+1.09%) |
Nov 05, 2020 | 29.12 | 29.51 | 29.11 | 29.45 | 44,734 | +0.70(+2.43%) |
Nov 04, 2020 | 28.24 | 28.85 | 28.09 | 28.75 | 48,166 | +1.20(+4.36%) |
Nov 03, 2020 | 27.14 | 27.70 | 27.12 | 27.55 | 105,099 | +0.62(+2.30%) |
Nov 02, 2020 | 26.92 | 27.07 | 26.61 | 26.93 | 124,838 | -0.42(-1.54%) |
Oct 30, 2020 | 27.39 | 27.40 | 27.00 | 27.35 | 56,400 | -0.21(-0.76%) |
Oct 29, 2020 | 27.42 | 27.73 | 27.32 | 27.56 | 69,325 | +0.31(+1.14%) |
Oct 28, 2020 | 27.31 | 27.40 | 27.09 | 27.25 | 73,951 | -0.91(-3.23%) |
Oct 27, 2020 | 28.34 | 28.44 | 28.16 | 28.16 | 74,514 | +0.36(+1.28%) |
Oct 26, 2020 | 27.71 | 28.10 | 27.55 | 27.80 | 49,496 | +0.02(+0.05%) |
Oct 23, 2020 | 27.78 | 28.01 | 27.71 | 27.79 | 77,600 | -0.47(-1.66%) |
Oct 22, 2020 | 28.09 | 28.49 | 28.09 | 28.26 | 63,935 | -0.18(-0.64%) |
Oct 21, 2020 | 28.61 | 28.71 | 28.44 | 28.44 | 41,479 | -0.38(-1.32%) |
Oct 20, 2020 | 29.00 | 29.04 | 28.61 | 28.82 | 51,797 | -0.01(-0.02%) |
Oct 19, 2020 | 29.09 | 29.13 | 28.66 | 28.83 | 68,768 | -0.18(-0.63%) |
Oct 16, 2020 | 28.88 | 29.12 | 28.72 | 29.01 | 57,300 | +0.63(+2.22%) |
Oct 15, 2020 | 28.31 | 28.46 | 28.00 | 28.38 | 59,563 | -0.53(-1.83%) |
Oct 14, 2020 | 29.21 | 29.22 | 28.88 | 28.91 | 56,719 | -0.17(-0.58%) |
Oct 13, 2020 | 29.07 | 29.32 | 29.00 | 29.08 | 45,532 | -0.53(-1.77%) |
Oct 12, 2020 | 29.48 | 29.65 | 29.39 | 29.61 | 57,129 | +0.32(+1.08%) |
Oct 09, 2020 | 29.20 | 29.45 | 29.12 | 29.29 | 34,400 | +0.27(+0.93%) |
Oct 08, 2020 | 29.17 | 29.20 | 28.97 | 29.02 | 34,500 | -0.05(-0.17%) |
Oct 07, 2020 | 29.06 | 29.20 | 28.97 | 29.07 | 150,829 | -0.15(-0.51%) |
Oct 06, 2020 | 29.60 | 29.65 | 29.22 | 29.22 | 121,331 | -1.21(-3.98%) |
Oct 05, 2020 | 30.22 | 30.45 | 30.21 | 30.43 | 199,705 | +0.00(+0.00%) |
Oct 02, 2020 | 29.78 | 30.43 | 29.62 | 30.43 | 340,900 | +0.71(+2.39%) |
Oct 01, 2020 | 29.43 | 29.95 | 29.36 | 29.72 | 201,284 | +0.53(+1.82%) |
Sep 30, 2020 | 29.02 | 29.27 | 28.33 | 29.19 | 70,728 | +0.22(+0.77%) |
Sep 29, 2020 | 28.91 | 29.10 | 28.80 | 28.97 | 298,190 | +0.33(+1.13%) |
Sep 28, 2020 | 28.98 | 28.98 | 28.64 | 28.64 | 67,280 | +0.31(+1.10%) |
Sep 25, 2020 | 28.01 | 28.43 | 27.80 | 28.33 | 57,300 | +0.00(+0.00%) |
Sep 24, 2020 | 28.21 | 28.68 | 28.05 | 28.33 | 86,762 | -0.13(-0.46%) |
Sep 23, 2020 | 28.64 | 28.96 | 28.29 | 28.46 | 92,260 | +0.00(+0.00%) |
Sep 22, 2020 | 28.30 | 28.46 | 28.08 | 28.46 | 44,869 | -0.17(-0.60%) |
Sep 21, 2020 | 28.16 | 28.64 | 28.08 | 28.63 | 196,055 | -0.61(-2.09%) |
Sep 18, 2020 | 29.04 | 29.51 | 29.04 | 29.24 | 112,500 | +0.19(+0.65%) |
Sep 17, 2020 | 28.61 | 29.15 | 28.61 | 29.05 | 66,951 | -0.38(-1.29%) |
Sep 16, 2020 | 29.43 | 30.01 | 29.32 | 29.43 | 204,608 | -0.25(-0.84%) |
Sep 15, 2020 | 29.84 | 30.04 | 29.68 | 29.68 | 61,213 | +0.56(+1.92%) |
Sep 14, 2020 | 29.35 | 29.68 | 29.06 | 29.12 | 99,179 | -0.16(-0.55%) |
Sep 11, 2020 | 29.02 | 29.43 | 29.02 | 29.28 | 57,000 | +0.57(+1.99%) |
Sep 10, 2020 | 29.12 | 29.16 | 28.49 | 28.71 | 112,867 | -0.76(-2.58%) |
Sep 09, 2020 | 29.22 | 29.70 | 29.15 | 29.47 | 77,427 | +0.74(+2.58%) |
Sep 08, 2020 | 28.11 | 29.07 | 28.11 | 28.73 | 102,699 | +0.07(+0.24%) |
Sep 04, 2020 | 28.90 | 28.96 | 28.24 | 28.66 | 76,900 | -0.36(-1.24%) |
Sep 03, 2020 | 29.57 | 29.75 | 28.51 | 29.02 | 126,255 | -1.16(-3.84%) |
Sep 02, 2020 | 30.04 | 30.33 | 29.84 | 30.18 | 187,624 | +0.63(+2.13%) |
Sep 01, 2020 | 29.80 | 29.81 | 29.47 | 29.55 | 90,945 | -0.33(-1.10%) |
Aug 31, 2020 | 29.61 | 29.89 | 29.61 | 29.88 | 42,875 | +0.05(+0.17%) |
Aug 28, 2020 | 29.63 | 29.94 | 29.63 | 29.83 | 65,600 | +0.01(+0.04%) |
Aug 27, 2020 | 29.91 | 30.08 | 29.63 | 29.82 | 38,710 | -0.00(-0.01%) |
Aug 26, 2020 | 29.22 | 30.01 | 29.22 | 29.82 | 119,074 | +0.01(+0.03%) |
Aug 25, 2020 | 29.68 | 29.81 | 29.48 | 29.81 | 58,069 | +0.31(+1.05%) |
Aug 24, 2020 | 29.64 | 29.75 | 29.34 | 29.50 | 93,688 | -0.04(-0.15%) |
Aug 21, 2020 | 29.35 | 29.55 | 29.29 | 29.54 | 80,300 | -0.20(-0.67%) |
Aug 20, 2020 | 29.15 | 29.80 | 29.13 | 29.75 | 116,169 | +0.41(+1.38%) |
Aug 19, 2020 | 29.65 | 29.65 | 29.24 | 29.34 | 81,454 | +0.28(+0.96%) |
Aug 18, 2020 | 29.19 | 29.23 | 28.95 | 29.06 | 54,123 | +0.11(+0.38%) |
Aug 17, 2020 | 28.77 | 29.06 | 28.73 | 28.95 | 51,502 | +0.30(+1.05%) |
Aug 14, 2020 | 28.36 | 28.75 | 28.36 | 28.65 | 68,700 | -0.45(-1.55%) |
Aug 13, 2020 | 29.12 | 29.30 | 29.00 | 29.10 | 197,785 | -1.61(-5.24%) |
Aug 12, 2020 | 28.72 | 32.25 | 25.60 | 30.71 | 61,750 | +2.64(+9.41%) |
Aug 11, 2020 | 28.57 | 28.64 | 28.00 | 28.07 | 128,090 | -0.19(-0.67%) |
Aug 10, 2020 | 28.44 | 28.49 | 28.00 | 28.26 | 64,700 | -0.27(-0.95%) |
Aug 07, 2020 | 28.50 | 28.69 | 28.40 | 28.53 | 83,600 | -0.22(-0.76%) |
Aug 06, 2020 | 28.50 | 28.85 | 28.37 | 28.75 | 113,595 | +0.20(+0.70%) |
Aug 05, 2020 | 28.50 | 28.69 | 28.06 | 28.55 | 57,601 | +0.45(+1.60%) |
Aug 04, 2020 | 28.00 | 28.10 | 27.80 | 28.10 | 76,578 | -0.70(-2.43%) |
Aug 03, 2020 | 28.38 | 28.80 | 28.21 | 28.80 | 40,581 | +0.67(+2.38%) |
Jul 31, 2020 | 28.17 | 28.85 | 28.02 | 28.13 | 71,000 | +0.10(+0.36%) |
Jul 30, 2020 | 27.57 | 28.03 | 27.32 | 28.03 | 76,070 | -0.07(-0.25%) |
Jul 29, 2020 | 27.69 | 28.18 | 27.69 | 28.10 | 58,839 | +0.64(+2.33%) |
Jul 28, 2020 | 27.36 | 27.63 | 27.31 | 27.46 | 83,080 | +0.01(+0.04%) |
Jul 27, 2020 | 27.33 | 27.45 | 27.07 | 27.45 | 60,312 | +0.29(+1.07%) |
Jul 24, 2020 | 26.91 | 27.25 | 26.84 | 27.16 | 53,500 | +0.41(+1.51%) |
Jul 23, 2020 | 26.89 | 27.13 | 26.58 | 26.75 | 92,865 | -0.71(-2.59%) |
Jul 22, 2020 | 27.44 | 27.54 | 26.71 | 27.47 | 48,624 | +0.21(+0.76%) |
Jul 21, 2020 | 27.42 | 27.51 | 27.23 | 27.26 | 86,950 | +0.00(+0.00%) |
Jul 20, 2020 | 26.99 | 27.34 | 26.95 | 27.26 | 64,050 | +0.64(+2.40%) |
Jul 17, 2020 | 26.22 | 26.82 | 26.22 | 26.62 | 52,300 | +0.40(+1.53%) |
Jul 16, 2020 | 26.37 | 26.48 | 26.22 | 26.22 | 85,435 | -0.06(-0.23%) |
Jul 15, 2020 | 26.50 | 26.58 | 25.96 | 26.28 | 150,478 | -0.13(-0.49%) |
Jul 14, 2020 | 26.26 | 26.50 | 25.75 | 26.41 | 70,087 | -0.03(-0.11%) |
Jul 13, 2020 | 26.78 | 27.13 | 26.30 | 26.44 | 66,430 | -0.55(-2.04%) |
Jul 10, 2020 | 26.81 | 26.99 | 26.35 | 26.99 | 56,900 | -0.05(-0.17%) |
Jul 09, 2020 | 27.03 | 27.20 | 26.78 | 27.04 | 51,042 | +0.03(+0.09%) |
Jul 08, 2020 | 26.32 | 27.02 | 26.15 | 27.01 | 67,483 | +0.77(+2.93%) |
Jul 07, 2020 | 26.21 | 26.46 | 26.16 | 26.24 | 58,272 | -0.73(-2.71%) |
Jul 06, 2020 | 26.74 | 26.97 | 26.40 | 26.97 | 136,240 | +0.42(+1.60%) |
Jul 02, 2020 | 26.45 | 26.71 | 26.38 | 26.55 | 72,800 | -0.07(-0.28%) |
Jul 01, 2020 | 26.37 | 26.65 | 26.24 | 26.62 | 44,372 | +0.12(+0.45%) |
Jun 30, 2020 | 26.00 | 26.51 | 25.86 | 26.50 | 47,254 | +0.34(+1.30%) |
Jun 29, 2020 | 25.95 | 26.16 | 25.84 | 26.16 | 58,705 | +0.15(+0.57%) |
Jun 26, 2020 | 26.30 | 26.38 | 25.98 | 26.01 | 74,600 | +0.08(+0.31%) |
Jun 25, 2020 | 25.56 | 26.20 | 25.43 | 25.93 | 91,597 | +0.62(+2.45%) |
Jun 24, 2020 | 25.65 | 25.78 | 25.14 | 25.31 | 498,678 | -1.18(-4.45%) |
Jun 23, 2020 | 26.50 | 26.68 | 26.30 | 26.49 | 64,849 | +0.97(+3.79%) |
Jun 22, 2020 | 25.83 | 25.96 | 25.37 | 25.52 | 100,636 | -0.12(-0.46%) |
Jun 19, 2020 | 25.59 | 25.90 | 25.59 | 25.64 | 358,900 | +0.41(+1.61%) |
Jun 18, 2020 | 25.32 | 25.53 | 25.09 | 25.23 | 58,944 | -0.37(-1.43%) |
Jun 17, 2020 | 25.84 | 26.05 | 25.51 | 25.60 | 88,771 | -0.05(-0.19%) |
Jun 16, 2020 | 25.75 | 26.10 | 25.61 | 25.65 | 64,813 | -0.24(-0.93%) |
Jun 15, 2020 | 24.73 | 26.08 | 24.73 | 25.89 | 61,446 | +0.80(+3.17%) |
Jun 12, 2020 | 25.52 | 25.63 | 24.65 | 25.09 | 62,800 | +0.08(+0.31%) |
Jun 11, 2020 | 26.04 | 26.22 | 25.02 | 25.02 | 61,879 | -0.74(-2.88%) |
Jun 10, 2020 | 26.00 | 26.55 | 25.58 | 25.76 | 161,590 | +0.74(+2.96%) |
Jun 09, 2020 | 25.10 | 25.63 | 25.01 | 25.02 | 66,840 | -0.57(-2.23%) |
Jun 08, 2020 | 25.40 | 25.65 | 25.20 | 25.59 | 75,356 | +0.17(+0.67%) |
Jun 05, 2020 | 25.66 | 26.07 | 25.42 | 25.42 | 80,300 | -1.12(-4.22%) |
Jun 04, 2020 | 26.02 | 26.54 | 25.87 | 26.54 | 276,084 | +0.40(+1.53%) |
Jun 03, 2020 | 25.81 | 26.36 | 25.70 | 26.14 | 85,838 | +0.90(+3.57%) |
Jun 02, 2020 | 25.60 | 25.80 | 25.17 | 25.24 | 111,217 | -0.31(-1.21%) |
Jun 01, 2020 | 25.27 | 25.85 | 25.25 | 25.55 | 107,488 | +0.56(+2.24%) |
May 29, 2020 | 25.16 | 25.27 | 24.32 | 24.99 | 63,600 | -0.19(-0.75%) |
May 28, 2020 | 25.41 | 25.76 | 25.11 | 25.18 | 62,078 | +0.27(+1.08%) |
May 27, 2020 | 24.23 | 24.91 | 24.15 | 24.91 | 88,238 | -0.65(-2.54%) |
May 26, 2020 | 25.71 | 25.98 | 25.38 | 25.56 | 48,485 | -0.36(-1.39%) |
May 22, 2020 | 25.57 | 26.12 | 25.56 | 25.92 | 55,500 | +0.52(+2.05%) |
May 21, 2020 | 25.93 | 25.95 | 25.21 | 25.40 | 121,601 | -0.26(-1.01%) |
May 20, 2020 | 25.73 | 25.96 | 25.52 | 25.66 | 304,839 | +0.14(+0.55%) |
May 19, 2020 | 25.23 | 25.64 | 25.11 | 25.52 | 72,518 | -0.07(-0.27%) |
May 18, 2020 | 25.03 | 25.86 | 25.03 | 25.59 | 92,397 | +1.13(+4.62%) |
May 15, 2020 | 24.52 | 24.61 | 24.27 | 24.46 | 66,300 | -0.11(-0.43%) |
May 14, 2020 | 24.41 | 24.83 | 24.19 | 24.57 | 114,836 | -0.08(-0.34%) |
May 13, 2020 | 24.82 | 25.29 | 24.44 | 24.65 | 95,956 | -0.17(-0.69%) |
May 12, 2020 | 25.63 | 25.75 | 24.55 | 24.82 | 80,136 | -0.39(-1.54%) |
May 11, 2020 | 24.46 | 25.24 | 24.46 | 25.21 | 110,891 | +0.28(+1.12%) |
May 08, 2020 | 24.70 | 24.98 | 24.00 | 24.93 | 97,500 | +0.83(+3.42%) |
May 07, 2020 | 24.32 | 24.79 | 23.76 | 24.10 | 73,719 | +0.34(+1.43%) |
May 06, 2020 | 23.66 | 24.01 | 23.53 | 23.77 | 230,890 | +0.37(+1.56%) |
May 05, 2020 | 23.64 | 23.75 | 23.28 | 23.40 | 81,717 | +0.06(+0.26%) |
May 04, 2020 | 23.33 | 23.55 | 22.99 | 23.34 | 224,196 | -0.26(-1.10%) |
May 01, 2020 | 23.52 | 23.90 | 23.15 | 23.60 | 152,900 | -0.29(-1.23%) |
Apr 30, 2020 | 23.46 | 24.03 | 23.09 | 23.89 | 88,900 | +0.36(+1.54%) |
Apr 29, 2020 | 23.33 | 24.09 | 23.33 | 23.53 | 65,218 | +0.27(+1.16%) |
Apr 28, 2020 | 23.57 | 23.75 | 23.26 | 23.26 | 80,980 | -0.12(-0.53%) |
Apr 27, 2020 | 22.89 | 23.82 | 22.88 | 23.39 | 129,923 | +0.05(+0.19%) |
Apr 24, 2020 | 23.44 | 23.69 | 22.79 | 23.34 | 74,300 | -0.06(-0.26%) |
Apr 23, 2020 | 23.73 | 23.98 | 23.14 | 23.40 | 111,621 | -0.40(-1.68%) |
Apr 22, 2020 | 23.70 | 24.20 | 23.48 | 23.80 | 97,164 | +0.94(+4.10%) |
Apr 21, 2020 | 23.10 | 23.35 | 22.51 | 22.86 | 194,907 | -0.26(-1.14%) |
Apr 20, 2020 | 23.12 | 24.01 | 23.08 | 23.13 | 155,090 | -0.79(-3.30%) |
Apr 17, 2020 | 23.48 | 24.05 | 23.06 | 23.91 | 110,400 | +1.04(+4.55%) |
Apr 16, 2020 | 22.70 | 23.09 | 22.28 | 22.88 | 108,474 | +0.70(+3.13%) |
Apr 15, 2020 | 21.97 | 22.89 | 21.84 | 22.18 | 142,933 | -0.74(-3.23%) |
Apr 14, 2020 | 22.90 | 23.41 | 22.90 | 22.92 | 325,785 | -0.32(-1.38%) |
Apr 13, 2020 | 23.18 | 23.61 | 22.46 | 23.24 | 274,295 | +0.09(+0.39%) |
Apr 09, 2020 | 22.33 | 23.27 | 22.33 | 23.15 | 105,100 | +0.63(+2.82%) |
Apr 08, 2020 | 21.93 | 22.67 | 21.71 | 22.52 | 256,483 | +0.09(+0.38%) |
Apr 07, 2020 | 22.58 | 22.73 | 21.55 | 22.43 | 214,014 | +0.27(+1.24%) |
Apr 06, 2020 | 21.57 | 22.42 | 21.46 | 22.16 | 173,026 | +0.01(+0.03%) |
Apr 03, 2020 | 22.14 | 22.33 | 21.98 | 22.15 | 158,800 | +0.07(+0.31%) |
Apr 02, 2020 | 21.02 | 22.08 | 20.60 | 22.08 | 191,466 | +0.08(+0.36%) |
Apr 01, 2020 | 21.01 | 22.48 | 21.01 | 22.00 | 149,462 | -0.75(-3.30%) |
Mar 31, 2020 | 22.39 | 23.20 | 22.01 | 22.75 | 179,961 | +0.15(+0.66%) |
Mar 30, 2020 | 21.99 | 23.17 | 21.94 | 22.60 | 281,582 | +0.75(+3.43%) |
Mar 27, 2020 | 21.42 | 22.54 | 21.10 | 21.85 | 1,124,900 | -0.31(-1.40%) |
Mar 26, 2020 | 21.05 | 22.48 | 21.05 | 22.16 | 1,067,121 | +0.57(+2.64%) |
Mar 25, 2020 | 21.18 | 22.39 | 20.58 | 21.59 | 385,511 | +1.46(+7.28%) |
Mar 24, 2020 | 20.14 | 20.54 | 19.09 | 20.12 | 577,405 | +1.82(+9.91%) |
Mar 23, 2020 | 17.82 | 18.90 | 17.81 | 18.31 | 1,400,799 | -0.49(-2.58%) |
Mar 20, 2020 | 18.77 | 19.41 | 18.01 | 18.80 | 860,400 | +1.16(+6.55%) |
Mar 19, 2020 | 16.91 | 18.12 | 16.91 | 17.64 | 676,777 | +0.19(+1.09%) |
Mar 18, 2020 | 16.55 | 18.33 | 16.46 | 17.45 | 907,076 | -1.55(-8.16%) |
Mar 17, 2020 | 17.84 | 19.17 | 17.84 | 19.00 | 2,579,124 | +0.28(+1.50%) |
Mar 16, 2020 | 17.89 | 19.37 | 17.52 | 18.72 | 557,518 | -2.84(-13.17%) |
Mar 13, 2020 | 21.88 | 21.95 | 20.45 | 21.56 | 729,200 | +0.91(+4.43%) |
Mar 12, 2020 | 20.05 | 21.03 | 19.38 | 20.64 | 195,250 | -1.77(-7.88%) |
Mar 11, 2020 | 23.16 | 23.16 | 22.30 | 22.41 | 174,568 | -0.89(-3.81%) |
Mar 10, 2020 | 23.87 | 23.89 | 22.69 | 23.30 | 2,064,382 | -0.01(-0.05%) |
Mar 09, 2020 | 23.68 | 24.41 | 23.15 | 23.31 | 1,285,181 | -1.88(-7.46%) |
Mar 06, 2020 | 24.88 | 25.25 | 24.84 | 25.19 | 128,400 | -1.02(-3.89%) |
Mar 05, 2020 | 26.05 | 26.30 | 25.80 | 26.21 | 115,375 | -0.33(-1.24%) |
Mar 04, 2020 | 25.46 | 26.61 | 25.43 | 26.54 | 214,715 | +1.36(+5.40%) |
Mar 03, 2020 | 25.75 | 26.30 | 25.03 | 25.18 | 178,805 | -0.41(-1.60%) |
Mar 02, 2020 | 25.43 | 25.64 | 25.07 | 25.59 | 103,700 | +0.97(+3.94%) |
Feb 28, 2020 | 24.90 | 24.96 | 24.05 | 24.62 | 213,000 | -0.36(-1.43%) |
Feb 27, 2020 | 25.16 | 25.72 | 24.98 | 24.98 | 70,074 | -1.16(-4.45%) |
Feb 26, 2020 | 25.93 | 26.48 | 25.65 | 26.14 | 103,218 | -0.04(-0.15%) |
Feb 25, 2020 | 26.75 | 26.84 | 26.18 | 26.18 | 109,006 | -0.83(-3.07%) |
Feb 24, 2020 | 26.95 | 27.20 | 26.83 | 27.01 | 54,884 | -0.60(-2.16%) |
Feb 21, 2020 | 27.85 | 27.85 | 27.43 | 27.61 | 66,300 | +0.07(+0.24%) |
Feb 20, 2020 | 27.64 | 27.74 | 27.41 | 27.54 | 85,438 | -0.41(-1.45%) |
Feb 19, 2020 | 27.65 | 28.06 | 27.65 | 27.95 | 58,956 | +0.36(+1.31%) |
Feb 18, 2020 | 27.47 | 27.65 | 27.44 | 27.59 | 72,996 | +0.41(+1.49%) |
Feb 14, 2020 | 27.05 | 27.18 | 27.04 | 27.18 | 88,500 | -0.03(-0.11%) |
Feb 13, 2020 | 26.71 | 27.25 | 26.71 | 27.21 | 59,489 | -0.02(-0.07%) |
Feb 12, 2020 | 26.86 | 27.24 | 26.84 | 27.23 | 143,643 | +0.31(+1.15%) |
Feb 11, 2020 | 26.82 | 26.94 | 26.82 | 26.92 | 81,244 | +0.15(+0.56%) |
Feb 10, 2020 | 26.64 | 26.78 | 26.45 | 26.77 | 81,763 | +0.05(+0.20%) |
Feb 07, 2020 | 26.94 | 26.94 | 26.66 | 26.72 | 75,800 | -0.11(-0.43%) |
Feb 06, 2020 | 26.26 | 26.83 | 26.26 | 26.83 | 118,239 | -0.02(-0.07%) |
Feb 05, 2020 | 26.77 | 26.93 | 26.61 | 26.85 | 97,108 | +0.40(+1.51%) |
Feb 04, 2020 | 26.26 | 26.78 | 26.26 | 26.45 | 80,819 | +0.37(+1.42%) |
Feb 03, 2020 | 25.97 | 26.40 | 25.97 | 26.08 | 187,573 | -0.06(-0.21%) |
Jan 31, 2020 | 25.85 | 26.26 | 25.85 | 26.14 | 1,162,300 | -0.06(-0.25%) |
Jan 30, 2020 | 25.91 | 26.20 | 25.91 | 26.20 | 181,992 | +0.40(+1.55%) |
Jan 29, 2020 | 25.59 | 25.89 | 25.48 | 25.80 | 609,198 | +0.22(+0.86%) |
Jan 28, 2020 | 25.53 | 25.58 | 25.35 | 25.58 | 129,325 | -0.15(-0.59%) |
Jan 27, 2020 | 25.84 | 25.89 | 25.68 | 25.73 | 92,760 | -0.62(-2.35%) |
Jan 24, 2020 | 26.59 | 26.60 | 26.24 | 26.35 | 132,800 | -0.11(-0.43%) |
Jan 23, 2020 | 25.92 | 26.50 | 25.92 | 26.46 | 61,519 | -0.14(-0.52%) |
Jan 22, 2020 | 26.49 | 26.60 | 26.18 | 26.60 | 44,126 | +1.11(+4.35%) |
Jan 21, 2020 | 24.97 | 25.55 | 24.97 | 25.49 | 49,032 | +0.25(+0.99%) |
Jan 17, 2020 | 24.89 | 25.35 | 24.82 | 25.24 | 41,700 | -0.14(-0.53%) |
Jan 16, 2020 | 25.29 | 25.40 | 25.21 | 25.38 | 34,065 | +0.16(+0.65%) |
Jan 15, 2020 | 24.77 | 25.30 | 24.77 | 25.21 | 109,403 | +0.29(+1.16%) |
Jan 14, 2020 | 24.88 | 25.05 | 24.60 | 24.92 | 52,253 | -0.03(-0.12%) |
Jan 13, 2020 | 24.78 | 25.08 | 24.60 | 24.95 | 83,658 | -0.34(-1.34%) |
Jan 10, 2020 | 25.53 | 25.55 | 25.02 | 25.29 | 98,100 | -0.44(-1.71%) |
Jan 09, 2020 | 25.50 | 25.73 | 25.22 | 25.73 | 65,502 | +0.68(+2.71%) |
Jan 08, 2020 | 24.71 | 25.15 | 24.71 | 25.05 | 77,918 | +0.39(+1.56%) |
Jan 07, 2020 | 24.79 | 24.79 | 24.60 | 24.66 | 106,855 | -0.46(-1.83%) |
Jan 06, 2020 | 25.00 | 25.14 | 25.00 | 25.12 | 86,743 | +0.00(+0.02%) |
Jan 03, 2020 | 25.02 | 25.49 | 25.00 | 25.12 | 57,800 | -0.61(-2.36%) |
Jan 02, 2020 | 25.75 | 25.78 | 25.55 | 25.73 | 68,061 | -0.28(-1.08%) |
Dec 31, 2019 | 25.57 | 26.01 | 25.35 | 26.01 | 31,300 | +0.39(+1.51%) |
Dec 30, 2019 | 25.79 | 25.79 | 25.32 | 25.62 | 43,682 | -0.06(-0.23%) |
Dec 27, 2019 | 25.67 | 25.77 | 25.66 | 25.68 | 52,600 | +0.28(+1.10%) |
Dec 26, 2019 | 25.31 | 25.47 | 25.11 | 25.40 | 44,784 | +0.09(+0.36%) |
Dec 24, 2019 | 25.47 | 25.47 | 25.12 | 25.31 | 39,100 | -0.18(-0.71%) |
Dec 23, 2019 | 24.95 | 25.50 | 24.92 | 25.49 | 103,440 | +0.43(+1.71%) |
Dec 20, 2019 | 25.05 | 25.25 | 24.78 | 25.06 | 58,300 | +0.45(+1.84%) |
Dec 19, 2019 | 24.40 | 24.65 | 24.11 | 24.61 | 105,837 | +0.16(+0.65%) |
Dec 18, 2019 | 24.70 | 24.78 | 24.30 | 24.45 | 88,649 | -0.24(-0.97%) |
Dec 17, 2019 | 24.68 | 24.74 | 24.33 | 24.69 | 44,943 | -0.05(-0.20%) |
Dec 16, 2019 | 24.95 | 24.99 | 24.42 | 24.74 | 103,069 | +0.38(+1.56%) |
Dec 13, 2019 | 24.00 | 24.36 | 24.00 | 24.36 | 50,800 | +1.16(+4.98%) |
Dec 12, 2019 | 23.25 | 23.37 | 22.89 | 23.20 | 75,520 | +0.29(+1.27%) |
Dec 11, 2019 | 22.30 | 23.10 | 22.30 | 22.91 | 53,073 | +0.24(+1.08%) |
Dec 10, 2019 | 22.68 | 22.75 | 22.30 | 22.67 | 58,133 | +0.11(+0.49%) |
Dec 09, 2019 | 22.65 | 22.73 | 22.43 | 22.56 | 63,613 | -0.04(-0.18%) |
Dec 06, 2019 | 22.61 | 22.64 | 22.29 | 22.60 | 63,700 | +0.12(+0.52%) |
Dec 05, 2019 | 22.27 | 22.51 | 22.14 | 22.48 | 59,877 | +0.06(+0.28%) |
Dec 04, 2019 | 22.34 | 22.51 | 22.33 | 22.42 | 60,664 | +0.30(+1.36%) |
Dec 03, 2019 | 22.04 | 22.16 | 21.75 | 22.12 | 47,562 | -0.03(-0.14%) |