Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.64 | 27.70 | 27.56 | 27.63 | 42,423 | -0.01(-0.02%) |
Aug 28, 2020 | 27.64 | 27.64 | 27.45 | 27.64 | 67,993 | +0.18(+0.65%) |
Aug 27, 2020 | 27.37 | 27.56 | 27.34 | 27.46 | 54,360 | +0.05(+0.19%) |
Aug 26, 2020 | 27.25 | 27.41 | 27.16 | 27.41 | 68,025 | +0.30(+1.09%) |
Aug 25, 2020 | 27.12 | 27.12 | 26.99 | 27.11 | 39,770 | +0.13(+0.49%) |
Aug 24, 2020 | 27.10 | 27.10 | 26.85 | 26.98 | 70,675 | +0.23(+0.86%) |
Aug 21, 2020 | 26.69 | 26.76 | 26.63 | 26.75 | 58,865 | +0.11(+0.41%) |
Aug 20, 2020 | 26.49 | 26.68 | 26.49 | 26.64 | 46,333 | +0.11(+0.41%) |
Aug 19, 2020 | 26.77 | 26.77 | 26.53 | 26.53 | 41,007 | -0.13(-0.49%) |
Aug 18, 2020 | 26.68 | 26.69 | 26.54 | 26.66 | 76,266 | +0.07(+0.27%) |
Aug 17, 2020 | 26.54 | 26.62 | 26.54 | 26.59 | 72,205 | +0.10(+0.37%) |
Aug 14, 2020 | 26.44 | 26.54 | 26.43 | 26.49 | 50,365 | -0.01(-0.04%) |
Aug 13, 2020 | 26.50 | 26.59 | 26.46 | 26.50 | 49,843 | -0.07(-0.25%) |
Aug 12, 2020 | 26.43 | 26.59 | 26.40 | 26.56 | 57,058 | +0.40(+1.51%) |
Aug 11, 2020 | 26.60 | 26.60 | 26.14 | 26.17 | 60,467 | -0.21(-0.81%) |
Aug 10, 2020 | 26.44 | 26.44 | 26.21 | 26.38 | 22,979 | +0.07(+0.27%) |
Aug 07, 2020 | 26.21 | 26.34 | 26.15 | 26.31 | 52,254 | +0.02(+0.06%) |
Aug 06, 2020 | 26.15 | 26.30 | 26.09 | 26.30 | 11,870 | +0.17(+0.64%) |
Aug 05, 2020 | 26.16 | 26.16 | 26.09 | 26.13 | 57,426 | +0.18(+0.71%) |
Aug 04, 2020 | 25.83 | 25.94 | 25.80 | 25.94 | 26,095 | +0.06(+0.23%) |
Aug 03, 2020 | 25.80 | 25.94 | 25.80 | 25.88 | 56,088 | +0.23(+0.89%) |
Jul 31, 2020 | 25.69 | 25.69 | 25.31 | 25.66 | 55,087 | +0.18(+0.72%) |
Jul 30, 2020 | 25.27 | 25.51 | 25.22 | 25.47 | 41,284 | -0.08(-0.31%) |
Jul 29, 2020 | 25.44 | 25.60 | 25.34 | 25.55 | 56,088 | +0.30(+1.17%) |
Jul 28, 2020 | 25.41 | 25.43 | 25.23 | 25.26 | 35,913 | -0.14(-0.55%) |
Jul 27, 2020 | 25.25 | 25.41 | 25.25 | 25.39 | 48,574 | +0.17(+0.68%) |
Jul 24, 2020 | 25.30 | 25.30 | 25.11 | 25.22 | 36,515 | -0.17(-0.65%) |
Jul 23, 2020 | 25.71 | 25.71 | 25.30 | 25.39 | 56,954 | -0.32(-1.25%) |
Jul 22, 2020 | 25.47 | 25.72 | 25.47 | 25.71 | 46,506 | +0.18(+0.71%) |
Jul 21, 2020 | 25.78 | 25.78 | 25.47 | 25.53 | 51,052 | +0.00(+0.00%) |
Jul 20, 2020 | 25.39 | 25.56 | 25.23 | 25.53 | 54,942 | +0.22(+0.86%) |
Jul 17, 2020 | 25.27 | 25.36 | 25.21 | 25.31 | 41,237 | +0.11(+0.45%) |
Jul 16, 2020 | 25.21 | 25.23 | 25.10 | 25.20 | 36,253 | -0.10(-0.41%) |
Jul 15, 2020 | 25.33 | 25.39 | 25.12 | 25.30 | 49,950 | +0.22(+0.87%) |
Jul 14, 2020 | 24.62 | 25.10 | 24.53 | 25.08 | 98,421 | +0.33(+1.35%) |
Jul 13, 2020 | 25.26 | 25.38 | 24.72 | 24.75 | 83,937 | -0.25(-0.99%) |
Jul 10, 2020 | 24.82 | 25.00 | 24.72 | 25.00 | 61,698 | +0.26(+1.04%) |
Jul 09, 2020 | 25.02 | 25.02 | 24.47 | 24.74 | 109,082 | -0.12(-0.49%) |
Jul 08, 2020 | 24.77 | 24.86 | 24.66 | 24.86 | 125,839 | +0.21(+0.86%) |
Jul 07, 2020 | 24.82 | 24.93 | 24.65 | 24.65 | 36,499 | -0.27(-1.07%) |
Jul 06, 2020 | 24.89 | 24.92 | 24.81 | 24.92 | 46,799 | +0.39(+1.58%) |
Jul 02, 2020 | 24.73 | 24.78 | 24.52 | 24.53 | 72,715 | +0.11(+0.47%) |
Jul 01, 2020 | 24.37 | 24.50 | 24.29 | 24.41 | 40,327 | +0.17(+0.71%) |
Jun 30, 2020 | 23.86 | 24.27 | 23.86 | 24.24 | 29,926 | +0.36(+1.52%) |
Jun 29, 2020 | 23.67 | 23.88 | 23.51 | 23.88 | 60,760 | +0.32(+1.38%) |
Jun 26, 2020 | 24.00 | 24.01 | 23.55 | 23.56 | 110,804 | -0.57(-2.36%) |
Jun 25, 2020 | 23.81 | 24.12 | 23.74 | 24.12 | 78,803 | +0.24(+1.02%) |
Jun 24, 2020 | 24.45 | 24.45 | 23.81 | 23.88 | 97,114 | -0.64(-2.59%) |
Jun 23, 2020 | 24.59 | 24.70 | 24.51 | 24.52 | 120,736 | +0.11(+0.44%) |
Jun 22, 2020 | 24.25 | 24.41 | 24.11 | 24.41 | 98,380 | +0.16(+0.66%) |
Jun 19, 2020 | 24.73 | 24.73 | 24.15 | 24.25 | 23,072 | -0.10(-0.42%) |
Jun 18, 2020 | 24.21 | 24.37 | 24.21 | 24.35 | 52,514 | -0.02(-0.08%) |
Jun 17, 2020 | 24.60 | 24.60 | 24.34 | 24.37 | 44,979 | -0.01(-0.04%) |
Jun 16, 2020 | 24.64 | 24.64 | 24.21 | 24.38 | 88,050 | +0.38(+1.58%) |
Jun 15, 2020 | 23.31 | 24.05 | 23.24 | 24.00 | 103,543 | +0.21(+0.88%) |
Jun 12, 2020 | 24.14 | 24.14 | 23.34 | 23.79 | 64,793 | +0.33(+1.40%) |
Jun 11, 2020 | 24.26 | 24.36 | 23.46 | 23.46 | 143,902 | -1.48(-5.94%) |
Jun 10, 2020 | 25.18 | 25.18 | 24.90 | 24.94 | 94,017 | -0.10(-0.42%) |
Jun 09, 2020 | 25.04 | 25.14 | 24.94 | 25.05 | 165,888 | -0.17(-0.66%) |
Jun 08, 2020 | 25.04 | 25.21 | 24.92 | 25.21 | 94,175 | +0.32(+1.28%) |
Jun 05, 2020 | 24.72 | 25.03 | 24.72 | 24.89 | 50,254 | +0.57(+2.34%) |
Jun 04, 2020 | 24.37 | 24.43 | 24.17 | 24.32 | 36,543 | -0.05(-0.22%) |
Jun 03, 2020 | 24.24 | 24.43 | 24.21 | 24.38 | 67,837 | +0.33(+1.35%) |
Jun 02, 2020 | 23.93 | 24.05 | 23.87 | 24.05 | 48,171 | +0.16(+0.68%) |
Jun 01, 2020 | 23.72 | 23.92 | 23.69 | 23.89 | 87,139 | +0.09(+0.40%) |
May 29, 2020 | 23.61 | 23.83 | 23.43 | 23.80 | 172,256 | +0.12(+0.52%) |
May 28, 2020 | 23.77 | 23.97 | 23.66 | 23.67 | 30,016 | -0.04(-0.18%) |
May 27, 2020 | 23.59 | 23.71 | 23.26 | 23.71 | 48,873 | +0.36(+1.55%) |
May 26, 2020 | 23.72 | 23.72 | 23.35 | 23.35 | 120,538 | +0.28(+1.21%) |
May 22, 2020 | 23.05 | 23.09 | 22.90 | 23.07 | 44,881 | +0.05(+0.21%) |
May 21, 2020 | 23.19 | 23.23 | 22.94 | 23.03 | 38,376 | -0.16(-0.71%) |
May 20, 2020 | 23.34 | 23.34 | 23.11 | 23.19 | 60,647 | +0.37(+1.61%) |
May 19, 2020 | 22.97 | 23.13 | 22.82 | 22.82 | 37,201 | -0.24(-1.06%) |
May 18, 2020 | 22.89 | 23.15 | 22.89 | 23.07 | 96,482 | +0.71(+3.18%) |
May 15, 2020 | 22.06 | 22.36 | 22.01 | 22.36 | 52,151 | +0.12(+0.54%) |
May 14, 2020 | 21.78 | 22.24 | 21.64 | 22.24 | 369,723 | +0.20(+0.90%) |
May 13, 2020 | 22.40 | 22.40 | 21.81 | 22.04 | 98,325 | -0.36(-1.62%) |
May 12, 2020 | 23.06 | 23.06 | 22.40 | 22.40 | 52,669 | -0.45(-1.98%) |
May 11, 2020 | 22.67 | 22.95 | 22.67 | 22.86 | 88,119 | +0.03(+0.12%) |
May 08, 2020 | 22.73 | 22.84 | 22.70 | 22.83 | 67,006 | +0.34(+1.52%) |
May 07, 2020 | 22.50 | 22.62 | 22.43 | 22.49 | 102,684 | +0.25(+1.12%) |
May 06, 2020 | 22.62 | 22.62 | 22.24 | 22.24 | 112,200 | -0.15(-0.68%) |
May 05, 2020 | 22.37 | 22.58 | 22.35 | 22.39 | 67,881 | +0.24(+1.09%) |
May 04, 2020 | 22.04 | 22.16 | 21.82 | 22.15 | 122,586 | +0.09(+0.42%) |
May 01, 2020 | 22.26 | 22.26 | 22.00 | 22.06 | 332,819 | -0.66(-2.91%) |
Apr 30, 2020 | 22.92 | 22.92 | 22.55 | 22.72 | 356,075 | -0.22(-0.95%) |
Apr 29, 2020 | 22.73 | 23.04 | 22.71 | 22.93 | 332,250 | +0.60(+2.68%) |
Apr 28, 2020 | 22.76 | 22.76 | 22.33 | 22.34 | 112,134 | -0.14(-0.63%) |
Apr 27, 2020 | 22.30 | 22.52 | 22.30 | 22.48 | 63,099 | +0.37(+1.66%) |
Apr 24, 2020 | 22.06 | 22.19 | 21.81 | 22.11 | 67,638 | +0.27(+1.25%) |
Apr 23, 2020 | 22.06 | 22.18 | 21.83 | 21.84 | 259,409 | -0.05(-0.25%) |
Apr 22, 2020 | 21.80 | 22.15 | 21.69 | 21.89 | 236,077 | +0.47(+2.22%) |
Apr 21, 2020 | 21.80 | 21.80 | 21.32 | 21.42 | 160,821 | -0.68(-3.06%) |
Apr 20, 2020 | 22.11 | 22.38 | 22.06 | 22.10 | 159,137 | -0.32(-1.44%) |
Apr 17, 2020 | 22.53 | 22.53 | 22.12 | 22.42 | 183,003 | +0.53(+2.41%) |
Apr 16, 2020 | 21.81 | 21.93 | 21.65 | 21.89 | 185,446 | +0.15(+0.68%) |
Apr 15, 2020 | 21.76 | 21.90 | 21.59 | 21.74 | 133,481 | -0.50(-2.26%) |
Apr 14, 2020 | 22.00 | 22.27 | 21.93 | 22.25 | 252,000 | +0.68(+3.14%) |
Apr 13, 2020 | 21.77 | 21.77 | 21.26 | 21.57 | 109,795 | -0.22(-1.03%) |
Apr 09, 2020 | 21.88 | 21.98 | 21.61 | 21.79 | 271,186 | +0.32(+1.50%) |
Apr 08, 2020 | 21.05 | 21.54 | 20.89 | 21.47 | 288,367 | +0.73(+3.52%) |
Apr 07, 2020 | 21.41 | 21.51 | 20.74 | 20.74 | 54,670 | -0.11(-0.51%) |
Apr 06, 2020 | 20.51 | 20.90 | 20.25 | 20.85 | 72,667 | +1.42(+7.30%) |
Apr 03, 2020 | 19.57 | 19.74 | 19.24 | 19.43 | 88,815 | -0.26(-1.33%) |
Apr 02, 2020 | 19.27 | 19.72 | 19.23 | 19.69 | 94,968 | +0.39(+2.04%) |
Apr 01, 2020 | 19.56 | 19.69 | 19.16 | 19.30 | 207,052 | -0.91(-4.49%) |
Mar 31, 2020 | 20.46 | 20.65 | 20.10 | 20.20 | 99,776 | -0.36(-1.74%) |
Mar 30, 2020 | 20.00 | 20.59 | 19.94 | 20.56 | 574,551 | +0.71(+3.60%) |
Mar 27, 2020 | 20.11 | 20.37 | 19.72 | 19.85 | 156,137 | -0.64(-3.10%) |
Mar 26, 2020 | 19.37 | 20.53 | 19.37 | 20.48 | 680,402 | +1.09(+5.59%) |
Mar 25, 2020 | 19.52 | 20.06 | 18.95 | 19.40 | 192,235 | +0.27(+1.40%) |
Mar 24, 2020 | 18.48 | 19.13 | 18.42 | 19.13 | 788,978 | +1.54(+8.77%) |
Mar 23, 2020 | 18.08 | 18.08 | 17.18 | 17.59 | 183,234 | -0.47(-2.62%) |
Mar 20, 2020 | 19.24 | 19.24 | 18.06 | 18.06 | 238,751 | -0.78(-4.16%) |
Mar 19, 2020 | 18.56 | 19.24 | 18.15 | 18.84 | 136,002 | +0.20(+1.07%) |
Mar 18, 2020 | 18.59 | 18.98 | 17.78 | 18.65 | 156,549 | -1.17(-5.91%) |
Mar 17, 2020 | 18.99 | 19.94 | 18.47 | 19.82 | 196,780 | +1.11(+5.94%) |
Mar 16, 2020 | 18.87 | 19.99 | 18.71 | 18.71 | 166,277 | -2.42(-11.44%) |
Mar 13, 2020 | 20.55 | 21.16 | 19.45 | 21.12 | 183,434 | +1.77(+9.15%) |
Mar 12, 2020 | 19.98 | 20.76 | 19.35 | 19.35 | 419,385 | -2.04(-9.52%) |
Mar 11, 2020 | 21.80 | 21.90 | 21.12 | 21.39 | 169,942 | -1.03(-4.58%) |
Mar 10, 2020 | 22.20 | 22.41 | 21.35 | 22.41 | 459,922 | +0.94(+4.39%) |
Mar 09, 2020 | 21.75 | 22.10 | 21.31 | 21.47 | 219,489 | -1.62(-7.01%) |
Mar 06, 2020 | 22.77 | 23.17 | 22.55 | 23.09 | 135,112 | -0.40(-1.71%) |
Mar 05, 2020 | 23.67 | 23.86 | 23.31 | 23.49 | 136,946 | -0.76(-3.14%) |
Mar 04, 2020 | 23.74 | 24.25 | 23.57 | 24.25 | 116,476 | +1.00(+4.32%) |
Mar 03, 2020 | 24.04 | 24.20 | 23.14 | 23.25 | 307,483 | -0.66(-2.78%) |
Mar 02, 2020 | 23.07 | 23.91 | 22.82 | 23.91 | 284,498 | +0.96(+4.17%) |
Feb 28, 2020 | 22.33 | 22.96 | 22.19 | 22.96 | 632,643 | -0.10(-0.42%) |
Feb 27, 2020 | 23.66 | 23.98 | 23.05 | 23.05 | 278,668 | -1.12(-4.64%) |
Feb 26, 2020 | 24.33 | 24.59 | 24.12 | 24.18 | 98,740 | -0.04(-0.14%) |
Feb 25, 2020 | 25.09 | 25.11 | 24.17 | 24.21 | 158,240 | -0.77(-3.07%) |
Feb 24, 2020 | 25.05 | 25.20 | 24.89 | 24.98 | 146,604 | -0.83(-3.23%) |
Feb 21, 2020 | 25.99 | 25.99 | 25.74 | 25.81 | 73,119 | -0.28(-1.08%) |
Feb 20, 2020 | 26.13 | 26.20 | 25.92 | 26.09 | 46,097 | -0.10(-0.36%) |
Feb 19, 2020 | 26.18 | 26.23 | 26.17 | 26.19 | 45,722 | +0.14(+0.52%) |
Feb 18, 2020 | 26.11 | 26.11 | 25.99 | 26.05 | 266,187 | -0.07(-0.29%) |
Feb 14, 2020 | 26.12 | 26.15 | 26.06 | 26.13 | 60,403 | +0.05(+0.19%) |
Feb 13, 2020 | 26.03 | 26.17 | 26.02 | 26.08 | 65,279 | -0.04(-0.15%) |
Feb 12, 2020 | 26.11 | 26.14 | 26.04 | 26.11 | 231,289 | +0.16(+0.62%) |
Feb 11, 2020 | 26.04 | 26.09 | 25.94 | 25.95 | 65,375 | +0.06(+0.23%) |
Feb 10, 2020 | 25.67 | 25.89 | 25.67 | 25.89 | 108,280 | +0.17(+0.65%) |
Feb 07, 2020 | 25.86 | 25.86 | 25.69 | 25.73 | 92,830 | -0.13(-0.49%) |
Feb 06, 2020 | 25.86 | 25.86 | 25.78 | 25.85 | 89,755 | +0.12(+0.48%) |
Feb 05, 2020 | 25.76 | 25.77 | 25.60 | 25.73 | 140,233 | +0.27(+1.05%) |
Feb 04, 2020 | 25.40 | 25.54 | 25.40 | 25.46 | 133,818 | +0.38(+1.52%) |
Feb 03, 2020 | 24.97 | 25.20 | 24.97 | 25.08 | 79,404 | +0.18(+0.72%) |
Jan 31, 2020 | 25.34 | 25.34 | 24.82 | 24.90 | 79,159 | -0.43(-1.71%) |
Jan 30, 2020 | 25.14 | 25.34 | 25.05 | 25.34 | 98,272 | +0.07(+0.30%) |
Jan 29, 2020 | 25.38 | 25.45 | 25.26 | 25.26 | 109,603 | -0.01(-0.03%) |
Jan 28, 2020 | 25.17 | 25.34 | 25.09 | 25.27 | 308,160 | +0.25(+1.00%) |
Jan 27, 2020 | 25.02 | 25.12 | 24.91 | 25.02 | 92,130 | -0.38(-1.50%) |
Jan 24, 2020 | 25.74 | 25.74 | 25.32 | 25.40 | 71,847 | -0.23(-0.88%) |
Jan 23, 2020 | 25.64 | 25.64 | 25.45 | 25.63 | 56,527 | +0.01(+0.03%) |
Jan 22, 2020 | 25.69 | 26.02 | 25.59 | 25.62 | 80,450 | +0.05(+0.19%) |
Jan 21, 2020 | 25.62 | 25.64 | 25.56 | 25.57 | 75,917 | -0.06(-0.22%) |
Jan 17, 2020 | 25.58 | 25.63 | 25.56 | 25.63 | 35,606 | +0.11(+0.43%) |
Jan 16, 2020 | 25.44 | 25.52 | 25.43 | 25.52 | 94,982 | +0.22(+0.86%) |
Jan 15, 2020 | 25.26 | 25.44 | 25.26 | 25.30 | 94,305 | +0.06(+0.22%) |
Jan 14, 2020 | 25.26 | 25.55 | 25.23 | 25.24 | 59,888 | -0.05(-0.20%) |
Jan 13, 2020 | 25.21 | 25.30 | 25.17 | 25.30 | 75,739 | +0.17(+0.70%) |
Jan 10, 2020 | 25.26 | 25.26 | 25.08 | 25.12 | 43,553 | -0.06(-0.23%) |
Jan 09, 2020 | 25.20 | 25.24 | 25.13 | 25.18 | 39,471 | +0.16(+0.66%) |
Jan 08, 2020 | 24.93 | 25.12 | 24.89 | 25.02 | 82,478 | +0.14(+0.57%) |
Jan 07, 2020 | 24.90 | 24.94 | 24.85 | 24.87 | 70,725 | -0.06(-0.24%) |
Jan 06, 2020 | 24.73 | 24.98 | 24.73 | 24.93 | 116,997 | +0.07(+0.27%) |
Jan 03, 2020 | 24.83 | 24.95 | 24.72 | 24.87 | 81,703 | -0.16(-0.64%) |
Jan 02, 2020 | 24.90 | 25.04 | 24.87 | 25.03 | 85,457 | +0.22(+0.89%) |
Dec 31, 2019 | 24.85 | 28.89 | 24.72 | 24.81 | 30,201 | +0.05(+0.22%) |
Dec 30, 2019 | 24.93 | 24.93 | 24.71 | 24.76 | 55,996 | -0.14(-0.55%) |
Dec 27, 2019 | 24.96 | 24.96 | 24.88 | 24.89 | 27,022 | +0.02(+0.07%) |
Dec 26, 2019 | 24.82 | 25.01 | 24.82 | 24.88 | 32,709 | +0.12(+0.48%) |
Dec 24, 2019 | 24.82 | 24.82 | 24.75 | 24.76 | 15,259 | -0.02(-0.07%) |
Dec 23, 2019 | 24.88 | 25.04 | 24.77 | 24.77 | 76,352 | -0.01(-0.02%) |
Dec 20, 2019 | 24.74 | 25.60 | 24.73 | 24.78 | 104,082 | +0.15(+0.62%) |
Dec 19, 2019 | 24.59 | 24.64 | 24.57 | 24.62 | 40,710 | +0.07(+0.28%) |
Dec 18, 2019 | 24.72 | 24.72 | 24.53 | 24.56 | 81,857 | -0.09(-0.36%) |
Dec 17, 2019 | 24.58 | 25.02 | 24.54 | 24.65 | 126,086 | +0.11(+0.45%) |
Dec 16, 2019 | 24.52 | 24.61 | 24.51 | 24.53 | 44,432 | +0.16(+0.68%) |
Dec 13, 2019 | 24.37 | 24.49 | 24.30 | 24.37 | 103,124 | +0.02(+0.08%) |
Dec 12, 2019 | 24.11 | 24.67 | 24.11 | 24.35 | 148,575 | +0.20(+0.81%) |
Dec 11, 2019 | 24.06 | 24.16 | 24.06 | 24.15 | 61,743 | +0.09(+0.38%) |
Dec 10, 2019 | 24.14 | 24.16 | 24.03 | 24.06 | 36,336 | -0.05(-0.20%) |
Dec 09, 2019 | 24.16 | 24.20 | 24.11 | 24.11 | 57,934 | -0.05(-0.22%) |
Dec 06, 2019 | 24.14 | 24.20 | 24.14 | 24.16 | 37,354 | +0.21(+0.86%) |
Dec 05, 2019 | 24.12 | 24.23 | 23.86 | 23.96 | 44,452 | -0.13(-0.54%) |
Dec 04, 2019 | 24.30 | 24.30 | 23.91 | 24.09 | 74,115 | +0.32(+1.33%) |
Dec 03, 2019 | 23.76 | 23.77 | 23.64 | 23.77 | 48,372 | -0.16(-0.66%) |
Dec 02, 2019 | 24.19 | 24.19 | 23.90 | 23.93 | 94,057 | -0.20(-0.84%) |
Nov 29, 2019 | 24.30 | 24.30 | 24.13 | 24.13 | 16,602 | -0.08(-0.34%) |
Nov 27, 2019 | 24.15 | 24.23 | 24.15 | 24.22 | 28,095 | +0.07(+0.31%) |
Nov 26, 2019 | 24.10 | 24.16 | 24.06 | 24.14 | 29,407 | +0.08(+0.33%) |
Nov 25, 2019 | 23.97 | 24.06 | 23.97 | 24.06 | 24,717 | +0.20(+0.83%) |
Nov 22, 2019 | 23.91 | 23.93 | 23.83 | 23.86 | 56,830 | +0.03(+0.14%) |
Nov 21, 2019 | 23.89 | 23.90 | 23.79 | 23.83 | 37,673 | -0.03(-0.11%) |
Nov 20, 2019 | 23.95 | 24.00 | 23.75 | 23.85 | 22,661 | -0.18(-0.74%) |
Nov 19, 2019 | 24.05 | 24.10 | 23.95 | 24.03 | 25,602 | +0.04(+0.18%) |
Nov 18, 2019 | 23.91 | 24.03 | 23.87 | 23.99 | 74,983 | +0.08(+0.31%) |
Nov 15, 2019 | 23.88 | 23.91 | 23.87 | 23.91 | 11,813 | +0.15(+0.65%) |
Nov 14, 2019 | 23.73 | 23.76 | 23.66 | 23.76 | 103,909 | +0.04(+0.16%) |
Nov 13, 2019 | 23.61 | 23.75 | 23.61 | 23.72 | 296,053 | +0.02(+0.09%) |
Nov 12, 2019 | 23.82 | 23.82 | 23.68 | 23.70 | 58,471 | +0.05(+0.23%) |
Nov 11, 2019 | 23.69 | 23.69 | 23.63 | 23.65 | 13,964 | -0.04(-0.16%) |
Nov 08, 2019 | 23.61 | 23.69 | 23.61 | 23.69 | 23,945 | +0.05(+0.23%) |
Nov 07, 2019 | 23.68 | 23.71 | 23.62 | 23.63 | 35,656 | +0.08(+0.32%) |
Nov 06, 2019 | 23.59 | 23.59 | 23.53 | 23.56 | 11,449 | +0.00(+0.01%) |
Nov 05, 2019 | 23.66 | 23.66 | 23.53 | 23.55 | 39,065 | -0.01(-0.03%) |
Nov 04, 2019 | 23.57 | 23.65 | 23.54 | 23.56 | 75,523 | +0.09(+0.37%) |
Nov 01, 2019 | 23.43 | 23.49 | 23.40 | 23.47 | 39,270 | +0.21(+0.91%) |
Oct 31, 2019 | 23.36 | 23.36 | 23.19 | 23.26 | 33,995 | -0.08(-0.34%) |
Oct 30, 2019 | 23.35 | 23.35 | 23.22 | 23.34 | 18,980 | +0.04(+0.15%) |
Oct 29, 2019 | 23.28 | 23.34 | 23.26 | 23.31 | 27,058 | -0.04(-0.18%) |
Oct 28, 2019 | 23.24 | 23.38 | 23.24 | 23.35 | 60,370 | +0.21(+0.90%) |
Oct 25, 2019 | 23.02 | 23.16 | 23.02 | 23.14 | 22,029 | +0.09(+0.39%) |
Oct 24, 2019 | 23.03 | 23.05 | 22.97 | 23.05 | 60,639 | +0.08(+0.33%) |
Oct 23, 2019 | 22.92 | 22.98 | 22.91 | 22.97 | 24,516 | +0.05(+0.20%) |
Oct 22, 2019 | 23.10 | 23.10 | 22.93 | 22.93 | 28,644 | -0.23(-1.01%) |
Oct 21, 2019 | 23.02 | 23.16 | 22.96 | 23.16 | 47,724 | +0.26(+1.12%) |
Oct 18, 2019 | 22.94 | 22.95 | 22.83 | 22.91 | 60,022 | -0.05(-0.24%) |
Oct 17, 2019 | 22.97 | 22.98 | 22.91 | 22.96 | 13,198 | +0.07(+0.30%) |
Oct 16, 2019 | 22.88 | 22.94 | 22.86 | 22.89 | 25,452 | -0.06(-0.27%) |
Oct 15, 2019 | 22.79 | 22.98 | 22.79 | 22.95 | 24,277 | +0.25(+1.10%) |
Oct 14, 2019 | 22.76 | 22.95 | 22.70 | 22.70 | 30,471 | -0.03(-0.14%) |
Oct 11, 2019 | 22.75 | 22.92 | 22.73 | 22.74 | 36,077 | +0.18(+0.81%) |
Oct 10, 2019 | 22.34 | 22.56 | 22.34 | 22.55 | 79,488 | +0.20(+0.89%) |
Oct 09, 2019 | 22.39 | 22.45 | 22.25 | 22.36 | 30,059 | +0.21(+0.94%) |
Oct 08, 2019 | 22.40 | 22.90 | 22.15 | 22.15 | 47,127 | -0.36(-1.59%) |
Oct 07, 2019 | 22.57 | 22.66 | 22.47 | 22.50 | 137,975 | -0.08(-0.35%) |
Oct 04, 2019 | 22.37 | 24.08 | 22.36 | 22.58 | 28,095 | +0.33(+1.49%) |
Oct 03, 2019 | 22.11 | 22.25 | 21.93 | 22.25 | 27,428 | +0.17(+0.75%) |
Oct 02, 2019 | 22.39 | 22.39 | 22.00 | 22.08 | 66,756 | -0.38(-1.70%) |
Oct 01, 2019 | 22.87 | 22.87 | 22.45 | 22.47 | 45,847 | -0.29(-1.27%) |
Sep 30, 2019 | 22.75 | 22.78 | 22.68 | 22.76 | 46,303 | +0.15(+0.67%) |
Sep 27, 2019 | 22.86 | 22.93 | 22.58 | 22.61 | 33,842 | -0.14(-0.63%) |
Sep 26, 2019 | 22.83 | 22.99 | 22.64 | 22.75 | 123,235 | -0.08(-0.36%) |
Sep 25, 2019 | 23.33 | 24.51 | 22.55 | 22.83 | 88,345 | +0.12(+0.52%) |
Sep 24, 2019 | 23.04 | 23.04 | 22.63 | 22.71 | 47,188 | -0.23(-0.99%) |
Sep 23, 2019 | 22.82 | 22.97 | 22.81 | 22.94 | 21,448 | +0.01(+0.03%) |
Sep 20, 2019 | 22.96 | 23.02 | 22.83 | 22.93 | 24,366 | -0.02(-0.07%) |
Sep 19, 2019 | 23.00 | 23.07 | 22.93 | 22.95 | 120,456 | +0.02(+0.07%) |
Sep 18, 2019 | 22.92 | 22.96 | 22.77 | 22.93 | 15,543 | -0.01(-0.03%) |
Sep 17, 2019 | 22.84 | 22.94 | 22.84 | 22.94 | 21,179 | +0.09(+0.39%) |
Sep 16, 2019 | 22.87 | 22.88 | 22.81 | 22.85 | 32,904 | -0.10(-0.42%) |
Sep 13, 2019 | 23.00 | 23.03 | 22.93 | 22.95 | 8,335 | -0.03(-0.14%) |
Sep 12, 2019 | 22.93 | 23.03 | 22.93 | 22.98 | 26,075 | +0.11(+0.49%) |
Sep 11, 2019 | 22.75 | 22.89 | 22.75 | 22.87 | 92,979 | +0.17(+0.76%) |
Sep 10, 2019 | 22.78 | 22.78 | 22.57 | 22.69 | 14,898 | -0.02(-0.11%) |
Sep 09, 2019 | 22.82 | 22.82 | 22.69 | 22.72 | 33,090 | -0.01(-0.03%) |
Sep 06, 2019 | 22.79 | 22.79 | 22.72 | 22.73 | 24,686 | +0.02(+0.11%) |
Sep 05, 2019 | 22.63 | 22.79 | 22.63 | 22.70 | 57,289 | +0.28(+1.26%) |
Sep 04, 2019 | 22.41 | 22.42 | 22.38 | 22.42 | 15,366 | +0.24(+1.08%) |