Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.68 | 20.82 | 20.68 | 20.74 | 23,784 | +0.20(+0.98%) |
Aug 28, 2020 | 20.61 | 20.61 | 20.51 | 20.54 | 16,000 | -0.66(-3.11%) |
Aug 27, 2020 | 21.28 | 21.28 | 21.20 | 21.20 | 938 | -0.08(-0.38%) |
Aug 26, 2020 | 21.31 | 21.31 | 21.26 | 21.28 | 2,302 | +0.21(+0.97%) |
Aug 25, 2020 | 21.10 | 21.12 | 21.07 | 21.07 | 2,827 | -0.12(-0.56%) |
Aug 24, 2020 | 21.13 | 21.22 | 21.13 | 21.19 | 10,001 | -0.13(-0.61%) |
Aug 21, 2020 | 21.34 | 21.39 | 21.32 | 21.32 | 13,700 | +0.00(+0.02%) |
Aug 20, 2020 | 21.51 | 21.53 | 21.32 | 21.32 | 18,955 | -0.02(-0.09%) |
Aug 19, 2020 | 21.21 | 21.34 | 21.17 | 21.34 | 8,733 | +0.36(+1.72%) |
Aug 18, 2020 | 20.90 | 21.04 | 20.90 | 20.98 | 13,256 | +0.07(+0.33%) |
Aug 17, 2020 | 21.00 | 21.02 | 20.87 | 20.91 | 22,191 | -0.67(-3.10%) |
Aug 14, 2020 | 21.56 | 21.62 | 21.56 | 21.58 | 10,600 | -0.22(-1.01%) |
Aug 13, 2020 | 21.78 | 21.83 | 21.76 | 21.80 | 12,545 | +0.17(+0.79%) |
Aug 12, 2020 | 21.74 | 21.74 | 21.57 | 21.63 | 10,692 | -0.02(-0.09%) |
Aug 11, 2020 | 21.58 | 21.68 | 21.52 | 21.65 | 13,521 | +0.21(+0.98%) |
Aug 10, 2020 | 21.51 | 21.55 | 21.41 | 21.44 | 16,700 | -0.14(-0.65%) |
Aug 07, 2020 | 21.49 | 21.69 | 21.49 | 21.58 | 29,000 | +0.46(+2.18%) |
Aug 06, 2020 | 21.22 | 21.27 | 21.12 | 21.12 | 13,939 | -0.09(-0.42%) |
Aug 05, 2020 | 21.20 | 21.22 | 21.10 | 21.21 | 16,053 | -0.09(-0.42%) |
Aug 04, 2020 | 21.51 | 21.54 | 21.28 | 21.30 | 34,158 | -0.02(-0.11%) |
Aug 03, 2020 | 21.40 | 21.40 | 21.26 | 21.32 | 48,114 | -0.59(-2.68%) |
Jul 31, 2020 | 21.92 | 22.03 | 21.84 | 21.91 | 38,200 | -0.20(-0.90%) |
Jul 30, 2020 | 22.12 | 22.27 | 22.05 | 22.11 | 25,741 | +0.22(+1.01%) |
Jul 29, 2020 | 21.94 | 21.96 | 21.85 | 21.89 | 29,036 | -0.71(-3.16%) |
Jul 28, 2020 | 22.52 | 22.61 | 22.52 | 22.60 | 11,118 | +0.08(+0.37%) |
Jul 27, 2020 | 22.55 | 22.60 | 22.50 | 22.52 | 24,249 | -0.03(-0.13%) |
Jul 24, 2020 | 22.73 | 22.77 | 22.55 | 22.55 | 68,200 | +0.61(+2.78%) |
Jul 23, 2020 | 21.85 | 21.98 | 21.77 | 21.94 | 52,417 | +0.00(+0.00%) |
Jul 22, 2020 | 21.87 | 22.05 | 21.86 | 21.94 | 42,863 | +0.13(+0.60%) |
Jul 21, 2020 | 21.80 | 21.86 | 21.77 | 21.81 | 28,569 | +0.04(+0.18%) |
Jul 20, 2020 | 21.87 | 21.94 | 21.77 | 21.77 | 46,810 | -0.69(-3.07%) |
Jul 17, 2020 | 22.42 | 22.57 | 22.39 | 22.46 | 53,800 | -0.06(-0.27%) |
Jul 16, 2020 | 22.53 | 22.64 | 22.43 | 22.52 | 58,424 | +1.00(+4.67%) |
Jul 15, 2020 | 21.55 | 21.59 | 21.45 | 21.52 | 46,320 | +0.21(+0.96%) |
Jul 14, 2020 | 21.52 | 21.57 | 21.28 | 21.31 | 30,449 | -0.04(-0.19%) |
Jul 13, 2020 | 21.23 | 21.39 | 21.04 | 21.35 | 40,101 | -0.28(-1.29%) |
Jul 10, 2020 | 21.69 | 21.79 | 21.62 | 21.63 | 29,000 | +0.28(+1.33%) |
Jul 09, 2020 | 21.15 | 21.47 | 21.15 | 21.35 | 49,953 | -0.05(-0.25%) |
Jul 08, 2020 | 21.58 | 21.63 | 21.39 | 21.40 | 46,258 | -0.61(-2.77%) |
Jul 07, 2020 | 21.98 | 22.02 | 21.80 | 22.01 | 34,489 | +0.46(+2.13%) |
Jul 06, 2020 | 22.00 | 22.18 | 21.55 | 21.55 | 120,736 | -2.72(-11.21%) |
Jul 02, 2020 | 24.38 | 24.38 | 24.25 | 24.27 | 18,200 | -0.68(-2.73%) |
Jul 01, 2020 | 24.97 | 25.09 | 24.86 | 24.95 | 23,479 | -0.61(-2.39%) |
Jun 30, 2020 | 25.63 | 25.63 | 25.50 | 25.56 | 22,399 | -0.25(-0.97%) |
Jun 29, 2020 | 25.89 | 25.92 | 25.79 | 25.81 | 5,165 | -0.06(-0.24%) |
Jun 26, 2020 | 25.92 | 25.95 | 25.82 | 25.87 | 6,300 | +0.00(+0.01%) |
Jun 25, 2020 | 25.96 | 25.98 | 25.86 | 25.87 | 4,828 | +0.05(+0.19%) |
Jun 24, 2020 | 25.68 | 25.91 | 25.67 | 25.82 | 8,175 | +0.10(+0.39%) |
Jun 23, 2020 | 25.65 | 25.72 | 25.62 | 25.72 | 10,262 | -0.09(-0.35%) |
Jun 22, 2020 | 25.94 | 26.02 | 25.80 | 25.81 | 22,146 | -0.41(-1.56%) |
Jun 19, 2020 | 26.09 | 26.28 | 26.02 | 26.22 | 12,600 | -0.07(-0.27%) |
Jun 18, 2020 | 26.41 | 26.45 | 26.29 | 26.29 | 15,847 | -0.28(-1.06%) |
Jun 17, 2020 | 26.66 | 26.67 | 26.57 | 26.57 | 2,025 | -0.26(-0.96%) |
Jun 16, 2020 | 26.61 | 26.93 | 26.55 | 26.83 | 32,745 | -0.01(-0.04%) |
Jun 15, 2020 | 27.17 | 27.17 | 26.77 | 26.84 | 31,054 | +0.04(+0.16%) |
Jun 12, 2020 | 26.70 | 26.98 | 26.67 | 26.80 | 25,200 | -0.37(-1.36%) |
Jun 11, 2020 | 26.98 | 27.19 | 26.86 | 27.17 | 28,445 | +0.69(+2.61%) |
Jun 10, 2020 | 26.55 | 26.65 | 26.42 | 26.48 | 10,343 | -0.11(-0.41%) |
Jun 09, 2020 | 26.70 | 26.72 | 26.59 | 26.59 | 9,916 | +0.01(+0.04%) |
Jun 08, 2020 | 26.66 | 26.71 | 26.58 | 26.58 | 7,222 | -0.02(-0.08%) |
Jun 05, 2020 | 26.72 | 26.76 | 26.55 | 26.60 | 12,100 | -0.50(-1.85%) |
Jun 04, 2020 | 27.04 | 27.21 | 27.04 | 27.10 | 9,123 | +0.27(+1.01%) |
Jun 03, 2020 | 26.89 | 26.93 | 26.76 | 26.83 | 23,707 | -0.15(-0.55%) |
Jun 02, 2020 | 27.19 | 27.19 | 26.92 | 26.98 | 18,277 | -0.34(-1.25%) |
Jun 01, 2020 | 27.72 | 27.76 | 27.31 | 27.32 | 25,554 | -0.70(-2.50%) |
May 29, 2020 | 28.36 | 28.53 | 28.02 | 28.02 | 26,500 | -0.55(-1.93%) |
May 28, 2020 | 28.33 | 28.57 | 28.26 | 28.57 | 21,785 | +0.06(+0.19%) |
May 27, 2020 | 28.37 | 28.64 | 28.37 | 28.52 | 24,574 | +0.24(+0.85%) |
May 26, 2020 | 28.02 | 28.28 | 27.95 | 28.28 | 16,226 | -0.09(-0.33%) |
May 22, 2020 | 28.41 | 28.49 | 28.32 | 28.37 | 20,200 | +0.39(+1.38%) |
May 21, 2020 | 27.93 | 28.07 | 27.86 | 27.98 | 28,204 | +0.54(+1.95%) |
May 20, 2020 | 27.45 | 27.55 | 27.36 | 27.45 | 14,004 | -0.18(-0.66%) |
May 19, 2020 | 27.63 | 27.65 | 27.52 | 27.63 | 15,633 | +0.26(+0.96%) |
May 18, 2020 | 27.61 | 27.65 | 27.33 | 27.37 | 21,416 | -0.73(-2.60%) |
May 15, 2020 | 27.98 | 28.20 | 27.98 | 28.10 | 45,300 | +0.53(+1.92%) |
May 14, 2020 | 28.00 | 28.04 | 27.57 | 27.57 | 26,965 | -0.16(-0.58%) |
May 13, 2020 | 27.56 | 27.83 | 27.50 | 27.73 | 21,200 | +0.07(+0.25%) |
May 12, 2020 | 27.42 | 27.66 | 27.39 | 27.66 | 16,295 | -0.03(-0.11%) |
May 11, 2020 | 27.70 | 27.76 | 27.58 | 27.69 | 25,538 | +0.26(+0.95%) |
May 08, 2020 | 27.50 | 27.50 | 27.32 | 27.43 | 28,600 | -0.37(-1.33%) |
May 07, 2020 | 27.80 | 27.86 | 27.73 | 27.80 | 21,825 | -0.37(-1.31%) |
May 06, 2020 | 28.20 | 28.22 | 28.10 | 28.17 | 17,654 | -0.83(-2.86%) |
May 05, 2020 | 29.06 | 29.10 | 28.93 | 29.00 | 14,657 | -0.42(-1.43%) |
May 04, 2020 | 29.46 | 29.56 | 29.42 | 29.42 | 15,685 | -0.08(-0.27%) |
May 01, 2020 | 29.11 | 29.55 | 29.11 | 29.50 | 34,200 | +0.92(+3.22%) |
Apr 30, 2020 | 28.06 | 28.60 | 27.98 | 28.58 | 7,770 | +0.52(+1.85%) |
Apr 29, 2020 | 28.22 | 28.23 | 28.06 | 28.06 | 25,577 | -0.34(-1.20%) |
Apr 28, 2020 | 28.22 | 28.40 | 28.22 | 28.40 | 17,189 | -0.07(-0.25%) |
Apr 27, 2020 | 28.53 | 28.58 | 28.45 | 28.47 | 10,803 | -0.28(-0.97%) |
Apr 24, 2020 | 28.69 | 28.77 | 28.66 | 28.75 | 15,200 | +0.15(+0.52%) |
Apr 23, 2020 | 28.40 | 28.62 | 28.35 | 28.60 | 17,808 | +0.07(+0.25%) |
Apr 22, 2020 | 28.53 | 28.54 | 28.43 | 28.53 | 20,786 | -0.57(-1.96%) |
Apr 21, 2020 | 29.07 | 29.13 | 28.99 | 29.10 | 14,502 | +0.49(+1.70%) |
Apr 20, 2020 | 28.55 | 28.63 | 28.41 | 28.61 | 26,277 | +0.06(+0.22%) |
Apr 17, 2020 | 28.62 | 28.67 | 28.54 | 28.55 | 9,500 | -0.44(-1.52%) |
Apr 16, 2020 | 28.95 | 29.01 | 28.82 | 28.99 | 9,440 | -0.10(-0.34%) |
Apr 15, 2020 | 29.08 | 29.14 | 28.99 | 29.09 | 8,500 | +0.56(+1.96%) |
Apr 14, 2020 | 28.75 | 28.75 | 28.48 | 28.53 | 24,848 | -0.53(-1.82%) |
Apr 13, 2020 | 29.00 | 29.25 | 29.00 | 29.06 | 17,264 | +0.21(+0.74%) |
Apr 09, 2020 | 28.74 | 28.85 | 28.49 | 28.85 | 13,800 | +0.01(+0.02%) |
Apr 08, 2020 | 28.87 | 28.94 | 28.81 | 28.84 | 10,705 | -0.28(-0.96%) |
Apr 07, 2020 | 28.10 | 29.18 | 28.10 | 29.12 | 21,518 | +0.41(+1.43%) |
Apr 06, 2020 | 28.85 | 28.90 | 28.57 | 28.71 | 29,733 | -0.82(-2.78%) |
Apr 03, 2020 | 29.43 | 29.68 | 29.24 | 29.53 | 31,500 | +0.29(+0.99%) |
Apr 02, 2020 | 29.63 | 29.80 | 29.23 | 29.24 | 53,553 | -1.18(-3.88%) |
Apr 01, 2020 | 29.93 | 30.42 | 29.90 | 30.42 | 70,704 | +0.53(+1.77%) |
Mar 31, 2020 | 29.52 | 29.90 | 29.52 | 29.89 | 43,265 | +0.28(+0.95%) |
Mar 30, 2020 | 29.96 | 30.15 | 29.57 | 29.61 | 25,774 | -0.46(-1.53%) |
Mar 27, 2020 | 29.89 | 30.21 | 29.80 | 30.07 | 16,000 | +1.06(+3.65%) |
Mar 26, 2020 | 29.72 | 29.77 | 28.98 | 29.01 | 38,697 | -0.51(-1.73%) |
Mar 25, 2020 | 29.66 | 30.00 | 29.34 | 29.52 | 75,678 | -0.28(-0.94%) |
Mar 24, 2020 | 29.72 | 30.17 | 29.71 | 29.80 | 112,105 | -1.44(-4.60%) |
Mar 23, 2020 | 31.08 | 31.63 | 30.93 | 31.24 | 62,411 | -0.26(-0.82%) |
Mar 20, 2020 | 29.98 | 31.94 | 29.98 | 31.50 | 83,268 | +1.13(+3.71%) |
Mar 19, 2020 | 30.79 | 31.07 | 30.02 | 30.37 | 53,720 | -0.42(-1.36%) |
Mar 18, 2020 | 30.76 | 31.22 | 30.22 | 30.79 | 143,601 | +1.64(+5.61%) |
Mar 17, 2020 | 30.04 | 30.31 | 29.07 | 29.15 | 45,396 | -1.47(-4.79%) |
Mar 16, 2020 | 30.93 | 30.93 | 28.82 | 30.62 | 219,871 | +2.84(+10.24%) |
Mar 13, 2020 | 27.76 | 28.95 | 27.60 | 27.77 | 240,987 | -1.57(-5.34%) |
Mar 12, 2020 | 28.73 | 29.73 | 28.57 | 29.34 | 247,349 | +1.71(+6.18%) |
Mar 11, 2020 | 27.40 | 27.64 | 27.27 | 27.63 | 163,430 | +1.04(+3.90%) |
Mar 10, 2020 | 26.82 | 27.27 | 26.60 | 26.60 | 57,476 | -1.50(-5.33%) |
Mar 09, 2020 | 28.47 | 28.59 | 27.81 | 28.09 | 151,145 | +0.87(+3.19%) |
Mar 06, 2020 | 27.16 | 27.40 | 27.06 | 27.22 | 102,106 | +0.57(+2.13%) |
Mar 05, 2020 | 26.47 | 26.66 | 26.45 | 26.66 | 98,429 | -0.03(-0.11%) |
Mar 04, 2020 | 26.82 | 26.92 | 26.66 | 26.69 | 66,699 | -0.55(-2.02%) |
Mar 03, 2020 | 27.10 | 27.34 | 26.84 | 27.23 | 145,326 | +0.07(+0.26%) |
Mar 02, 2020 | 27.49 | 27.58 | 27.14 | 27.16 | 452,363 | -1.07(-3.78%) |
Feb 28, 2020 | 28.64 | 28.96 | 28.15 | 28.23 | 541,795 | +0.57(+2.06%) |
Feb 27, 2020 | 27.68 | 27.85 | 27.11 | 27.66 | 184,290 | +0.01(+0.04%) |
Feb 26, 2020 | 27.69 | 27.70 | 27.44 | 27.65 | 130,590 | -0.35(-1.25%) |
Feb 25, 2020 | 27.61 | 28.02 | 27.50 | 28.00 | 133,841 | +0.04(+0.14%) |
Feb 24, 2020 | 28.13 | 28.24 | 27.89 | 27.96 | 189,903 | +0.56(+2.04%) |
Feb 21, 2020 | 27.36 | 27.41 | 27.29 | 27.40 | 168,540 | -0.27(-0.97%) |
Feb 20, 2020 | 27.54 | 27.80 | 27.48 | 27.67 | 153,389 | -0.15(-0.54%) |
Feb 19, 2020 | 27.94 | 27.94 | 27.79 | 27.82 | 47,783 | -0.20(-0.71%) |
Feb 18, 2020 | 27.97 | 28.02 | 27.80 | 28.02 | 141,459 | -0.35(-1.23%) |
Feb 14, 2020 | 28.32 | 28.44 | 28.30 | 28.37 | 39,279 | -0.27(-0.94%) |
Feb 13, 2020 | 28.48 | 28.62 | 28.37 | 28.64 | 69,537 | +0.60(+2.14%) |
Feb 12, 2020 | 28.02 | 28.11 | 28.01 | 28.04 | 109,325 | -0.33(-1.16%) |
Feb 11, 2020 | 28.47 | 28.47 | 28.16 | 28.37 | 93,583 | -0.45(-1.56%) |
Feb 10, 2020 | 29.15 | 29.15 | 28.80 | 28.82 | 110,932 | -0.58(-1.97%) |
Feb 07, 2020 | 29.33 | 29.47 | 29.25 | 29.40 | 65,833 | +0.18(+0.61%) |
Feb 06, 2020 | 28.95 | 29.28 | 28.94 | 29.22 | 62,203 | +0.09(+0.31%) |
Feb 05, 2020 | 28.59 | 29.19 | 28.59 | 29.13 | 101,062 | -0.08(-0.27%) |
Feb 04, 2020 | 29.71 | 29.78 | 29.05 | 29.21 | 183,722 | -1.87(-6.01%) |
Feb 03, 2020 | 31.04 | 31.09 | 30.80 | 31.08 | 320,123 | +0.49(+1.60%) |
Jan 31, 2020 | 30.40 | 30.71 | 30.36 | 30.59 | 260,827 | +0.58(+1.93%) |
Jan 30, 2020 | 30.25 | 30.44 | 29.98 | 30.01 | 218,797 | +0.45(+1.52%) |
Jan 29, 2020 | 29.43 | 29.57 | 29.30 | 29.56 | 106,104 | -0.18(-0.60%) |
Jan 28, 2020 | 29.82 | 29.95 | 29.53 | 29.74 | 130,400 | -0.08(-0.27%) |
Jan 27, 2020 | 30.31 | 30.35 | 29.73 | 29.82 | 222,000 | +1.51(+5.33%) |
Jan 24, 2020 | 28.05 | 28.39 | 28.02 | 28.31 | 44,089 | +0.39(+1.38%) |
Jan 23, 2020 | 28.15 | 28.45 | 27.92 | 27.92 | 63,488 | +0.59(+2.15%) |
Jan 22, 2020 | 27.19 | 27.38 | 27.19 | 27.34 | 35,357 | +0.01(+0.04%) |
Jan 21, 2020 | 27.24 | 27.37 | 27.20 | 27.32 | 35,655 | +0.81(+3.04%) |
Jan 17, 2020 | 26.50 | 26.53 | 26.50 | 26.52 | 4,509 | -0.10(-0.37%) |
Jan 16, 2020 | 26.63 | 26.67 | 26.61 | 26.62 | 19,510 | -0.03(-0.11%) |
Jan 15, 2020 | 26.63 | 26.66 | 26.62 | 26.65 | 8,074 | +0.19(+0.70%) |
Jan 14, 2020 | 26.51 | 26.51 | 26.43 | 26.46 | 13,173 | +0.21(+0.80%) |
Jan 13, 2020 | 26.44 | 26.47 | 26.24 | 26.25 | 8,508 | -0.54(-2.03%) |
Jan 10, 2020 | 26.83 | 26.83 | 26.78 | 26.80 | 10,821 | -0.02(-0.07%) |
Jan 09, 2020 | 26.78 | 26.86 | 26.78 | 26.82 | 28,890 | -0.13(-0.48%) |
Jan 08, 2020 | 27.14 | 27.14 | 26.84 | 26.95 | 32,141 | -0.02(-0.06%) |
Jan 07, 2020 | 27.04 | 27.04 | 26.94 | 26.96 | 30,244 | -0.13(-0.47%) |
Jan 06, 2020 | 27.16 | 27.16 | 27.05 | 27.09 | 8,194 | -0.03(-0.11%) |
Jan 03, 2020 | 27.05 | 27.12 | 27.01 | 27.12 | 15,731 | +0.27(+1.00%) |
Jan 02, 2020 | 27.05 | 27.05 | 26.84 | 26.85 | 19,418 | -0.52(-1.92%) |
Dec 31, 2019 | 27.47 | 27.49 | 27.37 | 27.37 | 8,116 | -0.38(-1.38%) |
Dec 30, 2019 | 27.64 | 27.76 | 27.63 | 27.76 | 20,002 | -0.30(-1.06%) |
Dec 27, 2019 | 27.99 | 28.07 | 27.94 | 28.06 | 9,318 | +0.07(+0.26%) |
Dec 26, 2019 | 28.09 | 28.09 | 27.94 | 27.99 | 5,016 | -0.32(-1.12%) |
Dec 24, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 601 | -0.13(-0.46%) |
Dec 23, 2019 | 28.37 | 28.47 | 28.37 | 28.43 | 5,468 | +0.48(+1.73%) |
Dec 20, 2019 | 28.00 | 28.03 | 27.95 | 27.95 | 4,614 | -0.06(-0.21%) |
Dec 19, 2019 | 28.06 | 28.06 | 27.98 | 28.01 | 8,576 | +0.09(+0.32%) |
Dec 18, 2019 | 27.96 | 27.96 | 27.92 | 27.92 | 10,356 | +0.03(+0.11%) |
Dec 17, 2019 | 27.99 | 27.99 | 27.87 | 27.89 | 12,841 | -0.34(-1.22%) |
Dec 16, 2019 | 28.18 | 28.24 | 28.11 | 28.23 | 16,728 | -0.36(-1.26%) |
Dec 13, 2019 | 28.42 | 28.74 | 28.18 | 28.59 | 32,505 | +0.04(+0.13%) |
Dec 12, 2019 | 28.71 | 28.91 | 28.51 | 28.56 | 101,824 | -0.52(-1.78%) |
Dec 11, 2019 | 29.19 | 29.25 | 29.08 | 29.08 | 9,412 | -0.06(-0.19%) |
Dec 10, 2019 | 29.16 | 29.16 | 29.09 | 29.13 | 7,768 | -0.25(-0.85%) |
Dec 09, 2019 | 29.22 | 29.38 | 29.22 | 29.38 | 16,038 | +0.27(+0.91%) |
Dec 06, 2019 | 29.14 | 29.16 | 29.12 | 29.12 | 7,725 | -0.25(-0.85%) |
Dec 05, 2019 | 29.33 | 29.44 | 29.33 | 29.36 | 26,986 | -0.15(-0.51%) |
Dec 04, 2019 | 29.54 | 29.54 | 29.47 | 29.51 | 20,901 | -0.34(-1.14%) |
Dec 03, 2019 | 29.94 | 30.09 | 29.85 | 29.85 | 110,657 | +0.02(+0.07%) |
Dec 02, 2019 | 29.71 | 29.87 | 29.71 | 29.83 | 12,999 | +0.14(+0.47%) |
Nov 29, 2019 | 29.69 | 29.69 | 29.64 | 29.69 | 5,919 | +0.54(+1.85%) |
Nov 27, 2019 | 29.25 | 29.31 | 29.15 | 29.16 | 8,326 | -0.09(-0.31%) |
Nov 26, 2019 | 29.33 | 29.35 | 29.25 | 29.25 | 14,680 | -0.09(-0.32%) |
Nov 25, 2019 | 29.33 | 29.37 | 29.28 | 29.34 | 10,071 | -0.30(-1.03%) |
Nov 22, 2019 | 29.58 | 29.68 | 29.52 | 29.64 | 14,446 | +0.51(+1.74%) |
Nov 21, 2019 | 29.12 | 29.21 | 29.12 | 29.14 | 14,886 | -0.01(-0.03%) |
Nov 20, 2019 | 29.04 | 29.23 | 29.02 | 29.15 | 11,685 | +0.37(+1.28%) |
Nov 19, 2019 | 28.75 | 28.79 | 28.69 | 28.78 | 5,733 | -0.27(-0.93%) |
Nov 18, 2019 | 29.08 | 29.08 | 29.01 | 29.05 | 5,502 | -0.01(-0.03%) |
Nov 15, 2019 | 29.08 | 29.11 | 29.03 | 29.06 | 4,113 | +0.15(+0.53%) |
Nov 14, 2019 | 28.93 | 29.04 | 28.90 | 28.90 | 1,599 | -0.24(-0.82%) |
Nov 13, 2019 | 29.11 | 29.18 | 29.05 | 29.14 | 5,599 | +0.09(+0.29%) |
Nov 12, 2019 | 29.00 | 29.07 | 28.99 | 29.06 | 7,867 | +0.24(+0.84%) |
Nov 11, 2019 | 28.86 | 28.87 | 28.78 | 28.81 | 3,114 | +0.52(+1.83%) |
Nov 08, 2019 | 28.32 | 28.52 | 28.29 | 28.30 | 6,220 | +0.18(+0.64%) |
Nov 07, 2019 | 28.17 | 28.17 | 28.00 | 28.12 | 6,576 | -0.38(-1.34%) |
Nov 06, 2019 | 28.44 | 28.55 | 28.41 | 28.50 | 7,767 | +0.20(+0.71%) |
Nov 05, 2019 | 28.26 | 28.39 | 28.24 | 28.30 | 10,350 | -0.21(-0.73%) |
Nov 04, 2019 | 28.49 | 28.52 | 28.46 | 28.51 | 9,424 | -0.24(-0.83%) |
Nov 01, 2019 | 28.74 | 28.84 | 28.74 | 28.75 | 17,055 | -0.63(-2.14%) |
Oct 31, 2019 | 29.34 | 29.48 | 29.34 | 29.37 | 11,092 | +0.15(+0.51%) |
Oct 30, 2019 | 29.42 | 29.44 | 29.21 | 29.23 | 5,075 | +0.04(+0.13%) |
Oct 29, 2019 | 29.12 | 29.21 | 29.12 | 29.19 | 7,907 | +0.31(+1.06%) |
Oct 28, 2019 | 28.91 | 28.95 | 28.84 | 28.88 | 10,433 | -0.20(-0.70%) |
Oct 25, 2019 | 29.37 | 29.37 | 29.09 | 29.09 | 3,712 | -0.34(-1.14%) |
Oct 24, 2019 | 29.43 | 29.47 | 29.38 | 29.42 | 4,941 | +0.12(+0.40%) |
Oct 23, 2019 | 29.50 | 29.50 | 29.29 | 29.30 | 5,041 | -0.01(-0.03%) |
Oct 22, 2019 | 29.25 | 29.32 | 29.25 | 29.31 | 2,717 | -0.01(-0.04%) |
Oct 21, 2019 | 29.37 | 29.40 | 29.32 | 29.32 | 4,093 | -0.22(-0.74%) |
Oct 18, 2019 | 29.47 | 29.60 | 29.47 | 29.54 | 19,362 | +0.47(+1.63%) |
Oct 17, 2019 | 29.11 | 29.11 | 29.07 | 29.07 | 932 | -0.12(-0.42%) |
Oct 16, 2019 | 29.34 | 29.34 | 29.20 | 29.20 | 5,843 | +0.16(+0.56%) |
Oct 15, 2019 | 29.07 | 29.07 | 28.97 | 29.03 | 3,631 | +0.06(+0.22%) |
Oct 14, 2019 | 28.88 | 28.97 | 28.87 | 28.97 | 4,278 | -0.13(-0.44%) |
Oct 11, 2019 | 29.27 | 29.27 | 28.92 | 29.10 | 12,640 | -0.41(-1.39%) |
Oct 10, 2019 | 29.63 | 29.63 | 29.41 | 29.50 | 8,534 | -0.53(-1.75%) |
Oct 09, 2019 | 30.01 | 30.03 | 29.97 | 30.03 | 4,257 | -0.52(-1.69%) |
Oct 08, 2019 | 30.50 | 30.55 | 30.40 | 30.55 | 7,283 | +0.34(+1.11%) |
Oct 07, 2019 | 30.34 | 30.34 | 30.17 | 30.21 | 3,019 | +0.06(+0.20%) |
Oct 04, 2019 | 30.39 | 30.39 | 30.15 | 30.15 | 5,818 | -0.10(-0.32%) |
Oct 03, 2019 | 30.35 | 30.41 | 30.24 | 30.25 | 5,312 | -0.21(-0.69%) |
Oct 02, 2019 | 30.45 | 30.58 | 30.45 | 30.46 | 11,271 | +0.09(+0.30%) |
Oct 01, 2019 | 30.30 | 30.40 | 30.26 | 30.37 | 9,022 | +0.09(+0.31%) |
Sep 30, 2019 | 30.35 | 30.35 | 30.17 | 30.27 | 7,525 | -0.06(-0.19%) |
Sep 27, 2019 | 29.92 | 30.48 | 29.82 | 30.33 | 15,951 | +0.40(+1.33%) |
Sep 26, 2019 | 29.92 | 30.03 | 29.91 | 29.93 | 18,525 | +0.36(+1.23%) |
Sep 25, 2019 | 29.79 | 29.85 | 29.57 | 29.57 | 11,536 | -0.00(-0.01%) |
Sep 24, 2019 | 29.52 | 29.67 | 29.46 | 29.57 | 14,742 | +0.00(+0.00%) |
Sep 23, 2019 | 29.65 | 29.67 | 29.52 | 29.57 | 8,148 | +0.02(+0.07%) |
Sep 20, 2019 | 29.14 | 29.59 | 29.14 | 29.55 | 22,212 | +0.44(+1.52%) |
Sep 19, 2019 | 29.05 | 29.17 | 29.00 | 29.11 | 12,674 | -0.12(-0.40%) |
Sep 18, 2019 | 29.13 | 29.34 | 29.13 | 29.23 | 7,549 | +0.06(+0.20%) |
Sep 17, 2019 | 29.31 | 29.34 | 29.17 | 29.17 | 27,777 | +0.41(+1.44%) |
Sep 16, 2019 | 28.68 | 28.80 | 28.68 | 28.76 | 1,854 | +0.39(+1.37%) |
Sep 13, 2019 | 28.41 | 28.41 | 28.28 | 28.37 | 6,724 | -0.21(-0.72%) |
Sep 12, 2019 | 28.75 | 28.76 | 28.49 | 28.58 | 16,989 | -0.35(-1.20%) |
Sep 11, 2019 | 29.03 | 29.07 | 28.92 | 28.92 | 9,342 | +0.07(+0.24%) |
Sep 10, 2019 | 28.76 | 28.88 | 28.76 | 28.85 | 16,983 | +0.10(+0.34%) |
Sep 09, 2019 | 28.78 | 28.84 | 28.74 | 28.76 | 20,330 | -0.11(-0.39%) |
Sep 06, 2019 | 28.76 | 28.89 | 28.76 | 28.87 | 8,558 | -0.14(-0.50%) |
Sep 05, 2019 | 29.07 | 29.13 | 28.97 | 29.01 | 33,169 | -0.53(-1.78%) |
Sep 04, 2019 | 29.61 | 29.65 | 29.53 | 29.54 | 19,486 | -0.45(-1.51%) |