Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.40 | 25.66 | 25.26 | 25.45 | 16,086 | +0.14(+0.57%) |
Sep 29, 2020 | 25.41 | 25.41 | 25.28 | 25.31 | 4,969 | +0.00(+0.01%) |
Sep 28, 2020 | 25.21 | 25.31 | 25.16 | 25.31 | 7,459 | +0.31(+1.23%) |
Sep 25, 2020 | 24.64 | 25.00 | 24.64 | 25.00 | 800 | +0.56(+2.31%) |
Sep 24, 2020 | 24.46 | 24.46 | 24.34 | 24.43 | 3,507 | -0.08(-0.33%) |
Sep 23, 2020 | 24.92 | 24.96 | 24.52 | 24.52 | 1,001 | -0.61(-2.41%) |
Sep 22, 2020 | 24.67 | 25.12 | 24.59 | 25.12 | 2,238 | +0.44(+1.77%) |
Sep 21, 2020 | 24.75 | 24.75 | 24.26 | 24.68 | 6,948 | -0.30(-1.21%) |
Sep 18, 2020 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | -0.10(-0.41%) |
Sep 17, 2020 | 24.86 | 25.09 | 24.86 | 25.09 | 1,071 | -0.26(-1.04%) |
Sep 16, 2020 | 25.59 | 25.67 | 25.36 | 25.36 | 16,293 | -0.09(-0.34%) |
Sep 15, 2020 | 25.42 | 25.55 | 25.41 | 25.44 | 25,537 | +0.19(+0.76%) |
Sep 14, 2020 | 25.29 | 25.29 | 25.15 | 25.25 | 3,833 | +0.56(+2.26%) |
Sep 11, 2020 | 25.00 | 25.00 | 24.57 | 24.69 | 10,600 | -0.12(-0.48%) |
Sep 10, 2020 | 25.40 | 25.40 | 24.81 | 24.81 | 4,120 | -0.48(-1.88%) |
Sep 09, 2020 | 25.09 | 25.39 | 24.89 | 25.29 | 10,170 | +0.67(+2.71%) |
Sep 08, 2020 | 24.59 | 25.03 | 24.59 | 24.62 | 3,608 | -0.70(-2.77%) |
Sep 04, 2020 | 25.78 | 25.78 | 24.81 | 25.32 | 8,600 | -0.39(-1.50%) |
Sep 03, 2020 | 26.41 | 26.42 | 25.50 | 25.71 | 7,938 | -1.15(-4.30%) |
Sep 02, 2020 | 26.61 | 26.86 | 26.56 | 26.86 | 6,715 | +0.36(+1.34%) |
Sep 01, 2020 | 26.57 | 26.57 | 26.40 | 26.51 | 7,104 | +0.14(+0.53%) |
Aug 31, 2020 | 26.35 | 26.41 | 26.35 | 26.37 | 1,716 | +0.24(+0.90%) |
Aug 28, 2020 | 25.99 | 26.13 | 25.99 | 26.13 | 2,600 | +0.14(+0.55%) |
Aug 27, 2020 | 25.89 | 26.09 | 25.87 | 25.99 | 3,057 | -0.06(-0.25%) |
Aug 26, 2020 | 25.85 | 26.05 | 25.85 | 26.05 | 23,307 | +0.37(+1.43%) |
Aug 25, 2020 | 25.50 | 25.72 | 25.50 | 25.68 | 3,066 | +0.21(+0.81%) |
Aug 24, 2020 | 25.62 | 25.62 | 25.38 | 25.48 | 2,741 | -0.04(-0.17%) |
Aug 21, 2020 | 25.50 | 25.54 | 25.47 | 25.52 | 2,300 | +0.00(+0.01%) |
Aug 20, 2020 | 25.36 | 25.52 | 25.36 | 25.52 | 3,266 | +0.14(+0.54%) |
Aug 19, 2020 | 25.52 | 25.53 | 25.38 | 25.38 | 8,987 | -0.08(-0.31%) |
Aug 18, 2020 | 25.33 | 25.49 | 25.27 | 25.46 | 24,693 | +0.14(+0.56%) |
Aug 17, 2020 | 25.04 | 25.37 | 25.04 | 25.32 | 9,702 | +0.33(+1.32%) |
Aug 14, 2020 | 25.01 | 25.01 | 24.96 | 24.99 | 500 | -0.11(-0.42%) |
Aug 13, 2020 | 25.15 | 25.20 | 24.98 | 25.10 | 33,969 | +0.10(+0.42%) |
Aug 12, 2020 | 24.73 | 25.02 | 24.73 | 24.99 | 4,901 | +0.35(+1.43%) |
Aug 11, 2020 | 24.91 | 25.10 | 24.64 | 24.64 | 1,407 | -0.44(-1.74%) |
Aug 10, 2020 | 25.08 | 25.08 | 24.89 | 25.08 | 2,800 | -0.06(-0.23%) |
Aug 07, 2020 | 25.30 | 25.30 | 25.04 | 25.14 | 1,400 | -0.14(-0.57%) |
Aug 06, 2020 | 25.22 | 25.29 | 25.08 | 25.28 | 9,624 | +0.07(+0.28%) |
Aug 05, 2020 | 25.14 | 25.21 | 25.14 | 25.21 | 9,182 | +0.20(+0.80%) |
Aug 04, 2020 | 25.00 | 25.02 | 24.96 | 25.01 | 2,887 | +0.00(+0.01%) |
Aug 03, 2020 | 25.01 | 25.03 | 25.01 | 25.01 | 1,286 | +0.44(+1.77%) |
Jul 31, 2020 | 24.70 | 24.70 | 24.38 | 24.57 | 28,800 | +0.08(+0.31%) |
Jul 30, 2020 | 24.08 | 24.53 | 24.08 | 24.49 | 8,042 | +0.11(+0.45%) |
Jul 29, 2020 | 24.36 | 24.39 | 24.34 | 24.38 | 4,601 | +0.16(+0.66%) |
Jul 28, 2020 | 24.44 | 24.47 | 24.22 | 24.22 | 11,425 | -0.31(-1.28%) |
Jul 27, 2020 | 24.43 | 24.57 | 24.28 | 24.54 | 52,814 | +0.37(+1.55%) |
Jul 24, 2020 | 24.23 | 24.23 | 24.09 | 24.16 | 20,300 | -0.26(-1.05%) |
Jul 23, 2020 | 24.96 | 25.02 | 24.39 | 24.42 | 9,070 | -0.47(-1.87%) |
Jul 22, 2020 | 24.90 | 24.90 | 24.72 | 24.88 | 38,790 | +0.09(+0.35%) |
Jul 21, 2020 | 24.99 | 25.03 | 24.79 | 24.79 | 4,022 | -0.27(-1.08%) |
Jul 20, 2020 | 24.82 | 25.07 | 24.82 | 25.07 | 3,074 | +0.52(+2.12%) |
Jul 17, 2020 | 24.41 | 24.55 | 24.41 | 24.55 | 8,700 | +0.21(+0.84%) |
Jul 16, 2020 | 24.23 | 24.42 | 24.16 | 24.34 | 16,259 | -0.17(-0.69%) |
Jul 15, 2020 | 24.41 | 24.58 | 24.34 | 24.51 | 6,858 | +0.22(+0.92%) |
Jul 14, 2020 | 23.57 | 24.28 | 23.57 | 24.28 | 12,937 | +0.31(+1.29%) |
Jul 13, 2020 | 24.57 | 24.89 | 23.98 | 23.98 | 5,660 | -0.48(-1.94%) |
Jul 10, 2020 | 24.36 | 24.45 | 24.36 | 24.45 | 4,000 | +0.00(+0.01%) |
Jul 09, 2020 | 24.22 | 24.50 | 24.19 | 24.45 | 7,288 | +0.05(+0.22%) |
Jul 08, 2020 | 24.29 | 24.39 | 24.15 | 24.39 | 92,433 | +0.31(+1.27%) |
Jul 07, 2020 | 24.10 | 24.42 | 24.09 | 24.09 | 10,375 | -0.09(-0.39%) |
Jul 06, 2020 | 24.02 | 24.29 | 23.89 | 24.18 | 13,736 | +0.40(+1.70%) |
Jul 02, 2020 | 23.81 | 24.00 | 23.78 | 23.78 | 18,400 | +0.09(+0.40%) |
Jul 01, 2020 | 23.35 | 23.76 | 23.35 | 23.69 | 7,407 | +0.35(+1.48%) |
Jun 30, 2020 | 23.55 | 23.55 | 23.22 | 23.34 | 29,818 | -0.19(-0.80%) |
Jun 29, 2020 | 23.70 | 23.70 | 23.47 | 23.53 | 1,544 | -0.06(-0.25%) |
Jun 26, 2020 | 23.45 | 23.59 | 23.45 | 23.59 | 1,600 | +0.23(+0.98%) |
Jun 25, 2020 | 23.43 | 23.44 | 23.30 | 23.36 | 7,111 | +0.04(+0.15%) |
Jun 24, 2020 | 23.10 | 23.32 | 23.09 | 23.32 | 10,287 | +0.27(+1.18%) |
Jun 23, 2020 | 23.01 | 23.10 | 23.01 | 23.05 | 2,680 | -0.16(-0.70%) |
Jun 22, 2020 | 23.21 | 23.24 | 23.20 | 23.21 | 4,893 | +0.03(+0.12%) |
Jun 19, 2020 | 22.97 | 23.18 | 22.93 | 23.18 | 14,700 | -0.00(-0.01%) |
Jun 18, 2020 | 23.12 | 23.19 | 22.95 | 23.19 | 5,132 | +0.26(+1.15%) |
Jun 17, 2020 | 22.81 | 22.96 | 22.78 | 22.92 | 3,389 | +0.06(+0.28%) |
Jun 16, 2020 | 22.92 | 22.96 | 22.75 | 22.86 | 4,197 | -0.35(-1.49%) |
Jun 15, 2020 | 23.38 | 23.39 | 23.17 | 23.21 | 6,796 | +0.01(+0.06%) |
Jun 12, 2020 | 23.28 | 23.36 | 23.19 | 23.19 | 9,300 | -0.21(-0.91%) |
Jun 11, 2020 | 23.31 | 23.44 | 23.27 | 23.40 | 3,076 | +0.44(+1.90%) |
Jun 10, 2020 | 22.73 | 22.97 | 22.73 | 22.97 | 7,879 | +0.32(+1.40%) |
Jun 09, 2020 | 22.71 | 22.76 | 22.58 | 22.65 | 15,158 | +0.25(+1.11%) |
Jun 08, 2020 | 22.16 | 22.40 | 22.16 | 22.40 | 31,734 | -0.01(-0.06%) |
Jun 05, 2020 | 22.25 | 22.42 | 22.04 | 22.41 | 11,100 | -0.22(-0.99%) |
Jun 04, 2020 | 22.82 | 22.83 | 22.64 | 22.64 | 21,014 | -0.31(-1.34%) |
Jun 03, 2020 | 23.06 | 23.12 | 22.87 | 22.95 | 49,666 | -0.29(-1.27%) |
Jun 02, 2020 | 23.24 | 23.29 | 23.22 | 23.24 | 18,006 | -0.08(-0.34%) |
Jun 01, 2020 | 23.31 | 23.64 | 23.19 | 23.32 | 5,242 | -0.14(-0.60%) |
May 29, 2020 | 23.17 | 24.09 | 23.17 | 23.46 | 77,200 | +0.33(+1.43%) |
May 28, 2020 | 23.21 | 23.21 | 23.09 | 23.13 | 1,867 | -0.13(-0.57%) |
May 27, 2020 | 23.20 | 23.33 | 23.20 | 23.26 | 2,604 | -0.03(-0.12%) |
May 26, 2020 | 23.50 | 23.50 | 23.24 | 23.29 | 6,153 | -0.32(-1.34%) |
May 22, 2020 | 23.51 | 23.61 | 23.50 | 23.61 | 13,100 | +0.11(+0.48%) |
May 21, 2020 | 23.47 | 23.58 | 23.43 | 23.49 | 18,247 | +0.06(+0.25%) |
May 20, 2020 | 23.25 | 23.49 | 23.25 | 23.44 | 5,065 | +0.08(+0.34%) |
May 19, 2020 | 23.29 | 23.36 | 23.22 | 23.36 | 1,078 | +0.08(+0.35%) |
May 18, 2020 | 23.52 | 23.52 | 23.28 | 23.28 | 7,390 | -0.52(-2.18%) |
May 15, 2020 | 24.01 | 24.01 | 23.76 | 23.79 | 3,900 | -0.07(-0.31%) |
May 14, 2020 | 23.87 | 23.98 | 23.85 | 23.87 | 3,840 | +0.25(+1.07%) |
May 13, 2020 | 23.53 | 23.73 | 23.53 | 23.62 | 5,045 | +0.16(+0.70%) |
May 12, 2020 | 23.36 | 23.50 | 23.35 | 23.45 | 24,888 | +0.16(+0.70%) |
May 11, 2020 | 23.34 | 23.42 | 23.21 | 23.29 | 17,913 | -0.17(-0.74%) |
May 08, 2020 | 23.55 | 23.55 | 23.45 | 23.46 | 10,200 | -0.32(-1.33%) |
May 07, 2020 | 23.39 | 23.78 | 23.39 | 23.78 | 5,234 | +0.39(+1.67%) |
May 06, 2020 | 23.27 | 23.43 | 23.17 | 23.39 | 7,299 | -0.36(-1.53%) |
May 05, 2020 | 23.81 | 23.81 | 23.69 | 23.75 | 3,974 | -0.22(-0.91%) |
May 04, 2020 | 23.79 | 23.97 | 23.79 | 23.97 | 31,447 | +0.06(+0.27%) |
May 01, 2020 | 24.04 | 24.04 | 23.74 | 23.91 | 2,300 | +0.09(+0.39%) |
Apr 30, 2020 | 23.98 | 24.05 | 23.81 | 23.81 | 3,610 | -0.23(-0.94%) |
Apr 29, 2020 | 24.19 | 24.19 | 23.90 | 24.04 | 3,775 | -0.08(-0.32%) |
Apr 28, 2020 | 24.07 | 24.18 | 23.88 | 24.12 | 11,734 | +0.24(+1.01%) |
Apr 27, 2020 | 24.01 | 24.01 | 23.87 | 23.87 | 2,596 | -0.46(-1.88%) |
Apr 24, 2020 | 24.22 | 24.33 | 24.22 | 24.33 | 2,000 | +0.05(+0.21%) |
Apr 23, 2020 | 24.33 | 24.37 | 24.24 | 24.28 | 11,745 | +0.17(+0.69%) |
Apr 22, 2020 | 24.10 | 24.12 | 24.04 | 24.11 | 1,418 | -0.20(-0.82%) |
Apr 21, 2020 | 24.35 | 24.39 | 24.20 | 24.31 | 8,760 | +0.22(+0.92%) |
Apr 20, 2020 | 24.03 | 24.28 | 23.95 | 24.09 | 11,425 | +0.20(+0.85%) |
Apr 17, 2020 | 24.13 | 24.21 | 23.82 | 23.89 | 6,200 | -0.30(-1.26%) |
Apr 16, 2020 | 24.16 | 24.23 | 24.04 | 24.19 | 8,526 | +0.24(+1.02%) |
Apr 15, 2020 | 23.84 | 24.16 | 23.84 | 23.95 | 9,124 | +0.59(+2.53%) |
Apr 14, 2020 | 23.38 | 23.51 | 23.31 | 23.36 | 7,432 | -0.04(-0.19%) |
Apr 13, 2020 | 23.58 | 23.60 | 23.40 | 23.40 | 6,942 | -0.16(-0.67%) |
Apr 09, 2020 | 23.59 | 23.66 | 23.56 | 23.56 | 4,700 | -0.02(-0.10%) |
Apr 08, 2020 | 23.78 | 23.78 | 23.54 | 23.59 | 7,383 | -0.17(-0.70%) |
Apr 07, 2020 | 23.70 | 23.77 | 23.54 | 23.75 | 3,635 | -0.27(-1.11%) |
Apr 06, 2020 | 23.89 | 24.05 | 23.84 | 24.02 | 56,466 | -0.11(-0.46%) |
Apr 03, 2020 | 24.09 | 24.60 | 23.98 | 24.13 | 13,300 | +0.22(+0.92%) |
Apr 02, 2020 | 23.86 | 23.95 | 23.82 | 23.91 | 5,551 | +0.18(+0.76%) |
Apr 01, 2020 | 24.13 | 24.13 | 23.68 | 23.73 | 14,111 | +0.15(+0.64%) |
Mar 31, 2020 | 23.49 | 23.78 | 23.49 | 23.58 | 35,078 | -0.14(-0.60%) |
Mar 30, 2020 | 23.96 | 24.00 | 23.69 | 23.72 | 4,882 | -0.27(-1.14%) |
Mar 27, 2020 | 23.61 | 24.17 | 23.55 | 23.99 | 18,100 | +0.81(+3.49%) |
Mar 26, 2020 | 23.16 | 23.87 | 23.09 | 23.18 | 26,572 | +0.16(+0.71%) |
Mar 25, 2020 | 23.31 | 23.65 | 22.42 | 23.02 | 16,583 | +0.17(+0.74%) |
Mar 24, 2020 | 23.66 | 23.66 | 22.74 | 22.85 | 21,012 | -0.56(-2.39%) |
Mar 23, 2020 | 23.01 | 23.42 | 22.98 | 23.41 | 7,612 | +0.88(+3.91%) |
Mar 20, 2020 | 21.79 | 22.53 | 21.79 | 22.53 | 28,100 | +1.07(+4.99%) |
Mar 19, 2020 | 21.31 | 21.86 | 21.08 | 21.46 | 6,833 | +0.16(+0.74%) |
Mar 18, 2020 | 21.50 | 22.09 | 19.27 | 21.30 | 17,298 | -0.41(-1.88%) |
Mar 17, 2020 | 23.79 | 23.79 | 21.71 | 21.71 | 30,180 | -1.78(-7.58%) |
Mar 16, 2020 | 22.18 | 23.49 | 22.18 | 23.49 | 28,777 | +1.50(+6.83%) |
Mar 13, 2020 | 22.19 | 23.08 | 21.64 | 21.99 | 54,800 | -0.64(-2.83%) |
Mar 12, 2020 | 22.10 | 23.68 | 22.00 | 22.63 | 32,453 | +0.20(+0.89%) |
Mar 11, 2020 | 23.32 | 23.41 | 22.36 | 22.43 | 10,988 | -0.91(-3.91%) |
Mar 10, 2020 | 23.99 | 24.64 | 23.27 | 23.34 | 86,023 | -1.02(-4.19%) |
Mar 09, 2020 | 25.22 | 25.22 | 24.27 | 24.36 | 44,645 | +0.66(+2.78%) |
Mar 06, 2020 | 23.70 | 23.81 | 23.07 | 23.71 | 49,600 | +1.09(+4.81%) |
Mar 05, 2020 | 22.44 | 22.62 | 22.44 | 22.62 | 6,572 | +0.52(+2.33%) |
Mar 04, 2020 | 22.23 | 22.42 | 22.10 | 22.10 | 30,547 | -0.17(-0.77%) |
Mar 03, 2020 | 22.09 | 22.52 | 21.77 | 22.27 | 206,026 | +0.32(+1.44%) |
Mar 02, 2020 | 22.20 | 22.28 | 21.96 | 21.96 | 76,639 | +0.01(+0.06%) |
Feb 28, 2020 | 21.52 | 21.94 | 21.41 | 21.94 | 100,200 | -0.41(-1.83%) |
Feb 27, 2020 | 22.71 | 23.08 | 22.35 | 22.35 | 8,148 | -0.92(-3.97%) |
Feb 26, 2020 | 23.59 | 23.63 | 23.25 | 23.28 | 4,756 | +0.01(+0.05%) |
Feb 25, 2020 | 24.00 | 24.03 | 23.20 | 23.27 | 62,072 | -0.70(-2.90%) |
Feb 24, 2020 | 24.19 | 24.19 | 23.88 | 23.96 | 28,631 | -0.81(-3.29%) |
Feb 21, 2020 | 24.81 | 24.82 | 24.71 | 24.78 | 12,300 | -0.19(-0.76%) |
Feb 20, 2020 | 24.98 | 25.03 | 24.71 | 24.97 | 13,298 | -0.12(-0.47%) |
Feb 19, 2020 | 25.04 | 25.09 | 25.03 | 25.08 | 15,201 | +0.17(+0.68%) |
Feb 18, 2020 | 24.88 | 24.91 | 24.81 | 24.91 | 21,386 | -0.07(-0.29%) |
Feb 14, 2020 | 24.94 | 24.99 | 24.91 | 24.99 | 4,000 | +0.04(+0.18%) |
Feb 13, 2020 | 24.84 | 25.01 | 24.84 | 24.94 | 9,225 | -0.06(-0.25%) |
Feb 12, 2020 | 24.92 | 25.00 | 24.92 | 25.00 | 12,638 | +0.12(+0.50%) |
Feb 11, 2020 | 25.00 | 25.00 | 24.88 | 24.88 | 1,875 | +0.02(+0.09%) |
Feb 10, 2020 | 24.73 | 24.86 | 24.73 | 24.86 | 4,385 | +0.19(+0.78%) |
Feb 07, 2020 | 24.68 | 24.73 | 24.67 | 24.67 | 3,200 | -0.14(-0.57%) |
Feb 06, 2020 | 24.80 | 24.82 | 24.72 | 24.81 | 4,274 | +0.10(+0.40%) |
Feb 05, 2020 | 24.58 | 24.74 | 24.58 | 24.71 | 7,720 | +0.36(+1.46%) |
Feb 04, 2020 | 24.22 | 24.43 | 24.22 | 24.35 | 12,306 | +0.41(+1.71%) |
Feb 03, 2020 | 23.96 | 24.01 | 23.93 | 23.95 | 35,009 | +0.23(+0.98%) |
Jan 31, 2020 | 24.03 | 24.03 | 23.67 | 23.71 | 47,100 | -0.43(-1.77%) |
Jan 30, 2020 | 24.03 | 24.14 | 23.98 | 24.14 | 1,094 | +0.02(+0.10%) |
Jan 29, 2020 | 24.11 | 24.24 | 24.11 | 24.12 | 2,675 | -0.05(-0.21%) |
Jan 28, 2020 | 24.04 | 24.20 | 24.04 | 24.17 | 3,056 | +0.27(+1.12%) |
Jan 27, 2020 | 23.85 | 23.99 | 23.85 | 23.90 | 3,942 | -0.27(-1.12%) |
Jan 24, 2020 | 24.49 | 24.51 | 24.12 | 24.17 | 18,200 | -0.34(-1.39%) |
Jan 23, 2020 | 24.43 | 24.52 | 24.38 | 24.51 | 49,531 | -0.08(-0.32%) |
Jan 22, 2020 | 24.63 | 24.67 | 24.57 | 24.59 | 2,861 | +0.05(+0.22%) |
Jan 21, 2020 | 24.58 | 24.63 | 24.53 | 24.53 | 6,669 | -0.11(-0.43%) |
Jan 17, 2020 | 24.67 | 24.68 | 24.61 | 24.64 | 30,200 | +0.03(+0.14%) |
Jan 16, 2020 | 24.61 | 24.61 | 24.53 | 24.61 | 9,929 | +0.18(+0.75%) |
Jan 15, 2020 | 24.42 | 24.50 | 24.42 | 24.42 | 11,246 | +0.09(+0.37%) |
Jan 14, 2020 | 24.19 | 24.40 | 24.15 | 24.33 | 15,090 | +0.12(+0.49%) |
Jan 13, 2020 | 24.16 | 24.21 | 24.14 | 24.21 | 28,233 | +0.01(+0.03%) |
Jan 10, 2020 | 24.32 | 24.36 | 24.21 | 24.21 | 14,000 | -0.08(-0.35%) |
Jan 09, 2020 | 24.24 | 24.29 | 24.24 | 24.29 | 21,350 | +0.15(+0.61%) |
Jan 08, 2020 | 24.02 | 24.24 | 24.00 | 24.14 | 109,099 | +0.18(+0.77%) |
Jan 07, 2020 | 23.96 | 23.99 | 23.91 | 23.96 | 6,661 | -0.06(-0.24%) |
Jan 06, 2020 | 23.74 | 24.02 | 23.74 | 24.02 | 60,010 | +0.06(+0.27%) |
Jan 03, 2020 | 23.95 | 24.05 | 23.94 | 23.95 | 8,500 | -0.18(-0.76%) |
Jan 02, 2020 | 24.03 | 24.13 | 23.99 | 24.13 | 101,505 | +0.10(+0.43%) |
Dec 31, 2019 | 23.94 | 24.03 | 23.94 | 24.03 | 5,300 | +0.07(+0.29%) |
Dec 30, 2019 | 23.98 | 23.99 | 23.94 | 23.96 | 7,669 | -0.09(-0.36%) |
Dec 27, 2019 | 24.04 | 24.05 | 24.03 | 24.05 | 12,600 | +0.05(+0.20%) |
Dec 26, 2019 | 24.00 | 24.00 | 23.93 | 24.00 | 33,050 | +0.09(+0.39%) |
Dec 24, 2019 | 23.87 | 23.92 | 23.85 | 23.91 | 8,100 | -0.11(-0.44%) |
Dec 23, 2019 | 24.11 | 24.11 | 24.01 | 24.01 | 49,754 | -0.10(-0.42%) |
Dec 20, 2019 | 23.96 | 24.14 | 23.96 | 24.11 | 3,900 | +0.16(+0.65%) |
Dec 19, 2019 | 23.88 | 23.97 | 23.88 | 23.96 | 23,313 | +0.09(+0.38%) |
Dec 18, 2019 | 23.82 | 23.89 | 23.82 | 23.87 | 12,161 | +0.05(+0.23%) |
Dec 17, 2019 | 23.92 | 23.92 | 23.81 | 23.81 | 10,377 | -0.03(-0.11%) |
Dec 16, 2019 | 23.74 | 23.85 | 23.74 | 23.84 | 24,801 | +0.16(+0.69%) |
Dec 13, 2019 | 23.60 | 23.68 | 23.59 | 23.68 | 6,200 | +0.07(+0.30%) |
Dec 12, 2019 | 23.66 | 23.66 | 23.50 | 23.61 | 20,037 | +0.09(+0.40%) |
Dec 11, 2019 | 23.49 | 23.55 | 23.46 | 23.51 | 62,677 | +0.01(+0.05%) |
Dec 10, 2019 | 23.53 | 23.55 | 23.48 | 23.50 | 8,298 | -0.05(-0.21%) |
Dec 09, 2019 | 23.63 | 23.63 | 23.55 | 23.55 | 4,001 | -0.04(-0.17%) |
Dec 06, 2019 | 23.59 | 23.64 | 23.57 | 23.59 | 27,500 | +0.13(+0.55%) |
Dec 05, 2019 | 23.41 | 23.46 | 23.37 | 23.46 | 1,281 | +0.02(+0.09%) |
Dec 04, 2019 | 23.31 | 23.44 | 23.31 | 23.44 | 3,956 | +0.17(+0.72%) |
Dec 03, 2019 | 23.16 | 23.27 | 23.16 | 23.27 | 8,156 | -0.05(-0.20%) |
Dec 02, 2019 | 23.45 | 23.45 | 23.32 | 23.32 | 7,857 | -0.21(-0.91%) |
Nov 29, 2019 | 23.58 | 23.59 | 23.53 | 23.53 | 1,300 | -0.05(-0.20%) |
Nov 27, 2019 | 23.49 | 23.58 | 23.49 | 23.58 | 2,700 | +0.07(+0.28%) |
Nov 26, 2019 | 23.39 | 23.51 | 23.39 | 23.51 | 11,108 | +0.11(+0.49%) |
Nov 25, 2019 | 23.36 | 23.40 | 23.36 | 23.40 | 2,773 | +0.11(+0.47%) |
Nov 22, 2019 | 23.31 | 23.31 | 23.22 | 23.29 | 2,500 | -0.02(-0.09%) |
Nov 21, 2019 | 23.39 | 23.39 | 23.28 | 23.31 | 6,705 | -0.12(-0.53%) |
Nov 20, 2019 | 23.40 | 23.45 | 23.32 | 23.43 | 49,511 | -0.01(-0.06%) |
Nov 19, 2019 | 23.43 | 23.49 | 23.43 | 23.45 | 2,004 | +0.02(+0.09%) |
Nov 18, 2019 | 23.43 | 23.50 | 23.42 | 23.43 | 4,839 | +0.07(+0.32%) |
Nov 15, 2019 | 23.31 | 23.35 | 23.29 | 23.35 | 5,500 | +0.09(+0.40%) |
Nov 14, 2019 | 23.24 | 23.26 | 23.18 | 23.26 | 13,045 | +0.02(+0.09%) |
Nov 13, 2019 | 23.14 | 23.24 | 23.14 | 23.24 | 35,935 | +0.16(+0.71%) |
Nov 12, 2019 | 23.11 | 23.13 | 23.08 | 23.08 | 4,229 | +0.02(+0.10%) |
Nov 11, 2019 | 22.99 | 23.09 | 22.99 | 23.05 | 16,760 | -0.04(-0.16%) |
Nov 08, 2019 | 23.04 | 23.09 | 23.04 | 23.09 | 9,900 | +0.00(+0.00%) |
Nov 07, 2019 | 23.18 | 23.18 | 23.09 | 23.09 | 6,158 | -0.05(-0.22%) |
Nov 06, 2019 | 23.08 | 23.16 | 23.08 | 23.14 | 20,453 | +0.06(+0.26%) |
Nov 05, 2019 | 23.13 | 23.13 | 23.04 | 23.08 | 31,760 | -0.10(-0.43%) |
Nov 04, 2019 | 23.27 | 23.27 | 23.14 | 23.18 | 16,176 | -0.06(-0.26%) |
Nov 01, 2019 | 23.24 | 23.24 | 23.17 | 23.24 | 6,600 | +0.10(+0.43%) |
Oct 31, 2019 | 23.16 | 23.17 | 23.04 | 23.14 | 132,013 | -0.04(-0.19%) |
Oct 30, 2019 | 23.06 | 23.18 | 23.04 | 23.18 | 15,913 | +0.11(+0.50%) |
Oct 29, 2019 | 23.13 | 23.13 | 23.07 | 23.07 | 25,647 | -0.01(-0.04%) |
Oct 28, 2019 | 23.15 | 23.15 | 23.07 | 23.08 | 12,799 | -0.04(-0.19%) |
Oct 25, 2019 | 23.11 | 23.13 | 23.10 | 23.12 | 3,600 | -0.05(-0.20%) |
Oct 24, 2019 | 23.12 | 23.19 | 23.11 | 23.17 | 77,113 | +0.09(+0.38%) |
Oct 23, 2019 | 23.01 | 23.08 | 22.96 | 23.08 | 180,427 | +0.05(+0.22%) |
Oct 22, 2019 | 23.13 | 23.14 | 23.03 | 23.03 | 7,751 | -0.07(-0.30%) |
Oct 21, 2019 | 22.96 | 23.10 | 22.96 | 23.10 | 6,367 | +0.16(+0.69%) |
Oct 18, 2019 | 22.90 | 22.97 | 22.85 | 22.94 | 15,700 | +0.05(+0.21%) |
Oct 17, 2019 | 22.94 | 22.94 | 22.83 | 22.89 | 7,609 | +0.06(+0.28%) |
Oct 16, 2019 | 22.81 | 22.83 | 22.77 | 22.83 | 25,726 | -0.03(-0.15%) |
Oct 15, 2019 | 22.87 | 22.91 | 22.85 | 22.86 | 66,329 | +0.08(+0.33%) |
Oct 14, 2019 | 22.82 | 22.83 | 22.75 | 22.79 | 39,967 | -0.06(-0.25%) |
Oct 11, 2019 | 22.85 | 22.97 | 22.85 | 22.85 | 3,200 | +0.11(+0.47%) |
Oct 10, 2019 | 22.70 | 22.79 | 22.70 | 22.74 | 5,581 | +0.08(+0.33%) |
Oct 09, 2019 | 22.62 | 22.71 | 22.61 | 22.66 | 18,722 | +0.18(+0.79%) |
Oct 08, 2019 | 22.62 | 22.64 | 22.49 | 22.49 | 7,700 | -0.30(-1.30%) |
Oct 07, 2019 | 22.76 | 22.88 | 22.76 | 22.78 | 5,949 | -0.11(-0.47%) |
Oct 04, 2019 | 22.68 | 22.89 | 22.64 | 22.89 | 8,100 | +0.35(+1.55%) |
Oct 03, 2019 | 22.31 | 22.54 | 22.22 | 22.54 | 22,578 | +0.19(+0.85%) |
Oct 02, 2019 | 22.59 | 22.61 | 22.30 | 22.35 | 42,408 | -0.38(-1.67%) |