Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.99 | 20.28 | 19.93 | 20.13 | 38,053 | -0.41(-2.00%) |
Sep 29, 2020 | 20.52 | 20.54 | 20.34 | 20.54 | 27,783 | +0.18(+0.88%) |
Sep 28, 2020 | 20.34 | 20.48 | 20.29 | 20.36 | 18,186 | +0.58(+2.93%) |
Sep 25, 2020 | 19.49 | 19.99 | 19.43 | 19.78 | 23,200 | +0.24(+1.23%) |
Sep 24, 2020 | 19.72 | 19.83 | 19.44 | 19.54 | 25,056 | +0.27(+1.40%) |
Sep 23, 2020 | 19.80 | 19.80 | 19.13 | 19.27 | 22,990 | -0.52(-2.60%) |
Sep 22, 2020 | 19.57 | 19.79 | 19.49 | 19.79 | 31,895 | +0.41(+2.09%) |
Sep 21, 2020 | 19.24 | 19.39 | 19.02 | 19.38 | 37,849 | -0.86(-4.25%) |
Sep 18, 2020 | 20.36 | 20.51 | 20.19 | 20.24 | 29,800 | -0.54(-2.60%) |
Sep 17, 2020 | 20.54 | 20.97 | 20.54 | 20.78 | 19,106 | +0.17(+0.82%) |
Sep 16, 2020 | 20.54 | 20.81 | 20.52 | 20.61 | 73,033 | +0.34(+1.65%) |
Sep 15, 2020 | 20.25 | 20.35 | 20.20 | 20.27 | 92,987 | +0.21(+1.07%) |
Sep 14, 2020 | 20.05 | 20.35 | 19.94 | 20.06 | 61,115 | +0.22(+1.13%) |
Sep 11, 2020 | 19.65 | 19.85 | 19.61 | 19.84 | 13,500 | +0.88(+4.61%) |
Sep 10, 2020 | 19.04 | 19.45 | 18.81 | 18.96 | 33,032 | -0.32(-1.66%) |
Sep 09, 2020 | 19.48 | 19.66 | 19.17 | 19.28 | 23,775 | -0.10(-0.52%) |
Sep 08, 2020 | 19.31 | 19.64 | 19.29 | 19.38 | 18,403 | -0.32(-1.62%) |
Sep 04, 2020 | 19.60 | 19.74 | 19.25 | 19.70 | 42,900 | +0.47(+2.44%) |
Sep 03, 2020 | 19.80 | 19.80 | 19.17 | 19.23 | 25,957 | -0.29(-1.49%) |
Sep 02, 2020 | 19.24 | 19.52 | 19.18 | 19.52 | 37,038 | +0.83(+4.44%) |
Sep 01, 2020 | 18.55 | 18.72 | 18.55 | 18.69 | 19,903 | -0.72(-3.71%) |
Aug 31, 2020 | 19.17 | 19.41 | 19.14 | 19.41 | 22,586 | +0.16(+0.86%) |
Aug 28, 2020 | 18.97 | 19.28 | 18.97 | 19.25 | 47,400 | +0.21(+1.13%) |
Aug 27, 2020 | 19.33 | 19.34 | 18.94 | 19.03 | 30,114 | -0.10(-0.52%) |
Aug 26, 2020 | 18.99 | 19.18 | 18.88 | 19.13 | 61,057 | +0.45(+2.41%) |
Aug 25, 2020 | 18.67 | 18.68 | 18.44 | 18.68 | 27,638 | +0.45(+2.47%) |
Aug 24, 2020 | 18.23 | 18.31 | 18.15 | 18.23 | 37,619 | -0.09(-0.49%) |
Aug 21, 2020 | 18.17 | 18.40 | 18.17 | 18.32 | 25,700 | -0.23(-1.24%) |
Aug 20, 2020 | 18.25 | 18.59 | 18.25 | 18.55 | 37,942 | +0.15(+0.82%) |
Aug 19, 2020 | 18.78 | 18.79 | 18.40 | 18.40 | 57,519 | -0.43(-2.27%) |
Aug 18, 2020 | 18.79 | 18.89 | 18.71 | 18.83 | 393,007 | +0.28(+1.50%) |
Aug 17, 2020 | 18.51 | 18.58 | 18.48 | 18.55 | 95,176 | +0.38(+2.10%) |
Aug 14, 2020 | 18.16 | 18.29 | 18.11 | 18.17 | 87,300 | -0.27(-1.47%) |
Aug 13, 2020 | 18.57 | 18.66 | 18.39 | 18.44 | 56,656 | -0.11(-0.59%) |
Aug 12, 2020 | 18.52 | 18.70 | 18.51 | 18.55 | 33,697 | +0.34(+1.87%) |
Aug 11, 2020 | 18.46 | 18.46 | 18.21 | 18.21 | 92,937 | +0.65(+3.70%) |
Aug 10, 2020 | 17.44 | 17.69 | 17.44 | 17.56 | 81,000 | +0.46(+2.69%) |
Aug 07, 2020 | 17.11 | 17.17 | 17.02 | 17.10 | 4,326,800 | -0.13(-0.75%) |
Aug 06, 2020 | 17.32 | 17.32 | 17.14 | 17.23 | 2,665,301 | +0.09(+0.53%) |
Aug 05, 2020 | 17.13 | 17.30 | 17.10 | 17.14 | 2,780,923 | +0.59(+3.56%) |
Aug 04, 2020 | 16.70 | 16.70 | 16.45 | 16.55 | 2,338,030 | -0.17(-1.02%) |
Aug 03, 2020 | 16.60 | 16.80 | 16.58 | 16.72 | 426,295 | +0.32(+1.95%) |
Jul 31, 2020 | 17.05 | 17.05 | 16.30 | 16.40 | 85,300 | -0.63(-3.70%) |
Jul 30, 2020 | 16.66 | 17.14 | 16.55 | 17.03 | 173,494 | +0.02(+0.14%) |
Jul 29, 2020 | 16.68 | 17.14 | 16.68 | 17.01 | 197,413 | +0.49(+2.94%) |
Jul 28, 2020 | 16.30 | 16.58 | 16.30 | 16.52 | 217,689 | +0.03(+0.18%) |
Jul 27, 2020 | 16.70 | 16.73 | 16.49 | 16.49 | 39,127 | -0.35(-2.08%) |
Jul 24, 2020 | 16.95 | 16.95 | 16.70 | 16.84 | 44,100 | -0.18(-1.09%) |
Jul 23, 2020 | 17.36 | 17.41 | 16.99 | 17.02 | 35,761 | -0.64(-3.60%) |
Jul 22, 2020 | 17.81 | 17.81 | 17.46 | 17.66 | 52,066 | -0.39(-2.16%) |
Jul 21, 2020 | 18.20 | 18.33 | 18.05 | 18.05 | 77,700 | -0.21(-1.15%) |
Jul 20, 2020 | 18.41 | 18.44 | 18.08 | 18.26 | 628,859 | -0.15(-0.81%) |
Jul 17, 2020 | 18.72 | 18.72 | 18.30 | 18.41 | 71,000 | +0.06(+0.33%) |
Jul 16, 2020 | 18.24 | 18.41 | 18.08 | 18.35 | 302,964 | -0.60(-3.17%) |
Jul 15, 2020 | 18.62 | 19.01 | 18.62 | 18.95 | 646,256 | -1.02(-5.08%) |
Jul 14, 2020 | 19.64 | 20.11 | 19.55 | 19.96 | 39,128 | +0.34(+1.71%) |
Jul 13, 2020 | 20.12 | 20.20 | 19.53 | 19.63 | 18,103 | -0.12(-0.62%) |
Jul 10, 2020 | 19.59 | 20.07 | 19.59 | 19.75 | 30,400 | -0.57(-2.79%) |
Jul 09, 2020 | 20.43 | 20.43 | 19.95 | 20.32 | 58,059 | +0.00(+0.00%) |
Jul 08, 2020 | 20.34 | 20.42 | 19.98 | 20.32 | 20,833 | +0.15(+0.74%) |
Jul 07, 2020 | 20.53 | 20.62 | 20.17 | 20.17 | 61,650 | -0.30(-1.47%) |
Jul 06, 2020 | 20.59 | 20.67 | 20.42 | 20.47 | 269,246 | -0.50(-2.38%) |
Jul 02, 2020 | 21.19 | 21.30 | 20.91 | 20.97 | 28,500 | +0.09(+0.43%) |
Jul 01, 2020 | 20.56 | 20.94 | 20.56 | 20.88 | 42,475 | +0.70(+3.47%) |
Jun 30, 2020 | 19.76 | 20.18 | 19.71 | 20.18 | 35,459 | +0.42(+2.13%) |
Jun 29, 2020 | 19.56 | 19.82 | 19.41 | 19.76 | 29,023 | +0.64(+3.36%) |
Jun 26, 2020 | 19.53 | 19.53 | 18.97 | 19.12 | 60,700 | +0.06(+0.30%) |
Jun 25, 2020 | 19.00 | 19.29 | 18.67 | 19.06 | 44,719 | +0.15(+0.79%) |
Jun 24, 2020 | 19.23 | 19.36 | 18.86 | 18.91 | 30,398 | -0.92(-4.64%) |
Jun 23, 2020 | 19.95 | 20.06 | 19.76 | 19.83 | 25,621 | +0.21(+1.07%) |
Jun 22, 2020 | 19.44 | 19.72 | 19.41 | 19.62 | 38,020 | +0.30(+1.55%) |
Jun 19, 2020 | 20.06 | 20.06 | 19.32 | 19.32 | 29,600 | -0.43(-2.18%) |
Jun 18, 2020 | 19.75 | 19.88 | 19.55 | 19.75 | 21,357 | -0.50(-2.49%) |
Jun 17, 2020 | 19.95 | 20.52 | 19.95 | 20.25 | 34,145 | +0.16(+0.82%) |
Jun 16, 2020 | 20.20 | 20.59 | 19.99 | 20.09 | 45,990 | +0.13(+0.65%) |
Jun 15, 2020 | 19.57 | 20.09 | 19.46 | 19.96 | 95,427 | -0.23(-1.14%) |
Jun 12, 2020 | 20.50 | 20.59 | 19.89 | 20.19 | 30,200 | +0.79(+4.07%) |
Jun 11, 2020 | 20.50 | 20.66 | 19.34 | 19.40 | 37,625 | -2.15(-9.98%) |
Jun 10, 2020 | 21.47 | 21.92 | 21.42 | 21.55 | 59,332 | +0.11(+0.51%) |
Jun 09, 2020 | 21.54 | 21.63 | 21.09 | 21.44 | 37,764 | -0.38(-1.72%) |
Jun 08, 2020 | 21.90 | 21.93 | 21.45 | 21.82 | 35,736 | -0.09(-0.43%) |
Jun 05, 2020 | 21.75 | 22.14 | 21.34 | 21.91 | 31,800 | +1.02(+4.91%) |
Jun 04, 2020 | 20.43 | 21.09 | 20.42 | 20.89 | 72,719 | -0.21(-1.02%) |
Jun 03, 2020 | 20.48 | 21.10 | 20.45 | 21.10 | 85,342 | +1.01(+5.03%) |
Jun 02, 2020 | 19.61 | 20.20 | 19.61 | 20.09 | 226,526 | +0.94(+4.91%) |
Jun 01, 2020 | 18.25 | 19.25 | 18.25 | 19.15 | 30,657 | +0.42(+2.24%) |
May 29, 2020 | 18.94 | 19.01 | 18.55 | 18.73 | 43,200 | -1.01(-5.12%) |
May 28, 2020 | 19.52 | 19.93 | 19.51 | 19.74 | 42,416 | +1.29(+6.96%) |
May 27, 2020 | 17.94 | 18.56 | 17.94 | 18.45 | 71,260 | +0.23(+1.29%) |
May 26, 2020 | 18.30 | 18.56 | 18.13 | 18.22 | 51,378 | +0.68(+3.88%) |
May 22, 2020 | 17.19 | 17.76 | 17.19 | 17.54 | 875,400 | +0.50(+2.93%) |
May 21, 2020 | 17.15 | 17.50 | 16.90 | 17.04 | 117,703 | -0.30(-1.73%) |
May 20, 2020 | 17.03 | 17.44 | 17.03 | 17.34 | 118,002 | -0.19(-1.08%) |
May 19, 2020 | 17.75 | 17.75 | 17.40 | 17.53 | 118,719 | +0.32(+1.86%) |
May 18, 2020 | 16.89 | 17.44 | 16.60 | 17.21 | 90,543 | +0.88(+5.36%) |
May 15, 2020 | 15.89 | 16.41 | 15.88 | 16.34 | 75,100 | -0.02(-0.15%) |
May 14, 2020 | 15.85 | 16.37 | 15.59 | 16.36 | 78,389 | -0.36(-2.15%) |
May 13, 2020 | 16.95 | 17.08 | 16.58 | 16.72 | 55,915 | -0.32(-1.88%) |
May 12, 2020 | 17.43 | 17.55 | 17.00 | 17.04 | 61,080 | -0.24(-1.39%) |
May 11, 2020 | 17.11 | 17.38 | 17.11 | 17.28 | 75,759 | -0.48(-2.70%) |
May 08, 2020 | 17.52 | 17.77 | 17.38 | 17.76 | 62,500 | +0.40(+2.30%) |
May 07, 2020 | 17.44 | 17.56 | 17.25 | 17.36 | 70,523 | +0.66(+3.95%) |
May 06, 2020 | 16.76 | 16.98 | 16.70 | 16.70 | 68,068 | -0.20(-1.18%) |
May 05, 2020 | 16.53 | 17.17 | 16.53 | 16.90 | 244,857 | -0.14(-0.82%) |
May 04, 2020 | 16.84 | 17.05 | 16.70 | 17.04 | 85,510 | -0.52(-2.96%) |
May 01, 2020 | 16.43 | 17.64 | 16.43 | 17.56 | 170,800 | -0.18(-0.99%) |
Apr 30, 2020 | 17.71 | 17.95 | 17.49 | 17.73 | 382,466 | -0.56(-3.06%) |
Apr 29, 2020 | 17.73 | 18.34 | 17.71 | 18.30 | 44,555 | +0.71(+4.04%) |
Apr 28, 2020 | 17.43 | 17.81 | 17.23 | 17.59 | 111,889 | +0.59(+3.47%) |
Apr 27, 2020 | 16.48 | 17.19 | 16.48 | 17.00 | 109,307 | +0.53(+3.19%) |
Apr 24, 2020 | 15.79 | 16.51 | 15.79 | 16.47 | 231,800 | -0.25(-1.50%) |
Apr 23, 2020 | 16.65 | 17.08 | 16.57 | 16.72 | 411,370 | -0.25(-1.47%) |
Apr 22, 2020 | 16.99 | 17.14 | 16.79 | 16.97 | 115,504 | -0.35(-1.99%) |
Apr 21, 2020 | 17.21 | 17.75 | 17.16 | 17.32 | 95,256 | -0.81(-4.47%) |
Apr 20, 2020 | 18.17 | 18.55 | 18.08 | 18.12 | 92,473 | -0.82(-4.35%) |
Apr 17, 2020 | 18.53 | 18.96 | 18.32 | 18.95 | 87,600 | +1.19(+6.70%) |
Apr 16, 2020 | 17.27 | 17.84 | 17.27 | 17.76 | 72,039 | -0.15(-0.84%) |
Apr 15, 2020 | 17.82 | 18.14 | 17.46 | 17.91 | 110,535 | -0.64(-3.45%) |
Apr 14, 2020 | 18.37 | 18.71 | 18.26 | 18.55 | 177,202 | +0.12(+0.65%) |
Apr 13, 2020 | 18.00 | 18.69 | 18.00 | 18.43 | 95,631 | +0.10(+0.55%) |
Apr 09, 2020 | 17.79 | 18.74 | 17.79 | 18.33 | 175,000 | +0.14(+0.77%) |
Apr 08, 2020 | 17.84 | 18.23 | 17.66 | 18.19 | 93,010 | +0.95(+5.51%) |
Apr 07, 2020 | 17.39 | 17.75 | 17.24 | 17.24 | 140,668 | +0.50(+2.99%) |
Apr 06, 2020 | 16.60 | 16.84 | 16.44 | 16.74 | 141,235 | +1.24(+8.00%) |
Apr 03, 2020 | 15.19 | 15.91 | 15.19 | 15.50 | 86,800 | -0.37(-2.33%) |
Apr 02, 2020 | 15.65 | 16.12 | 15.51 | 15.87 | 76,936 | +0.26(+1.67%) |
Apr 01, 2020 | 14.89 | 15.70 | 14.89 | 15.61 | 157,370 | -0.91(-5.51%) |
Mar 31, 2020 | 16.50 | 16.86 | 16.28 | 16.52 | 165,739 | -0.22(-1.31%) |
Mar 30, 2020 | 15.88 | 16.74 | 15.85 | 16.74 | 194,832 | +0.25(+1.52%) |
Mar 27, 2020 | 16.42 | 16.95 | 16.12 | 16.49 | 534,800 | -0.68(-3.93%) |
Mar 26, 2020 | 16.16 | 17.29 | 16.11 | 17.16 | 909,361 | +1.04(+6.42%) |
Mar 25, 2020 | 16.12 | 16.52 | 15.65 | 16.13 | 537,078 | +1.31(+8.84%) |
Mar 24, 2020 | 13.46 | 15.14 | 13.46 | 14.82 | 233,056 | +2.21(+17.53%) |
Mar 23, 2020 | 12.90 | 13.21 | 12.42 | 12.61 | 234,861 | -0.63(-4.76%) |
Mar 20, 2020 | 14.02 | 14.45 | 12.90 | 13.24 | 342,800 | -0.20(-1.45%) |
Mar 19, 2020 | 12.41 | 13.74 | 12.31 | 13.44 | 218,400 | +0.74(+5.79%) |
Mar 18, 2020 | 13.30 | 13.83 | 12.50 | 12.70 | 211,091 | -2.58(-16.88%) |
Mar 17, 2020 | 14.84 | 15.35 | 14.63 | 15.28 | 187,451 | +0.52(+3.53%) |
Mar 16, 2020 | 15.44 | 15.69 | 14.74 | 14.76 | 132,079 | -3.73(-20.18%) |
Mar 13, 2020 | 18.43 | 18.52 | 17.04 | 18.49 | 311,200 | +0.84(+4.76%) |
Mar 12, 2020 | 17.65 | 17.65 | 16.55 | 17.65 | 262,132 | -1.04(-5.56%) |
Mar 11, 2020 | 19.09 | 19.20 | 18.49 | 18.69 | 271,066 | -2.14(-10.27%) |
Mar 10, 2020 | 20.36 | 20.83 | 19.34 | 20.83 | 144,724 | +1.52(+7.87%) |
Mar 09, 2020 | 19.73 | 20.46 | 19.31 | 19.31 | 82,872 | -2.02(-9.47%) |
Mar 06, 2020 | 20.88 | 21.45 | 20.85 | 21.33 | 299,600 | -0.12(-0.56%) |
Mar 05, 2020 | 21.70 | 21.97 | 21.44 | 21.45 | 391,878 | -1.23(-5.42%) |
Mar 04, 2020 | 21.83 | 22.68 | 21.83 | 22.68 | 819,832 | +1.01(+4.66%) |
Mar 03, 2020 | 22.12 | 22.45 | 21.55 | 21.67 | 108,827 | -0.32(-1.46%) |
Mar 02, 2020 | 21.40 | 22.02 | 20.98 | 21.99 | 191,293 | +0.27(+1.24%) |
Feb 28, 2020 | 21.03 | 21.91 | 20.95 | 21.72 | 215,100 | +0.34(+1.59%) |
Feb 27, 2020 | 21.24 | 22.36 | 21.24 | 21.38 | 504,590 | -1.18(-5.23%) |
Feb 26, 2020 | 22.40 | 23.12 | 22.36 | 22.56 | 219,569 | +0.06(+0.27%) |
Feb 25, 2020 | 23.32 | 23.40 | 22.45 | 22.50 | 460,202 | -1.01(-4.30%) |
Feb 24, 2020 | 23.30 | 23.76 | 23.29 | 23.51 | 516,923 | -1.10(-4.47%) |
Feb 21, 2020 | 24.57 | 24.77 | 24.39 | 24.61 | 666,200 | -0.69(-2.73%) |
Feb 20, 2020 | 24.94 | 25.44 | 24.94 | 25.30 | 25,632 | -1.19(-4.49%) |
Feb 19, 2020 | 26.38 | 26.53 | 26.33 | 26.49 | 29,722 | +0.35(+1.34%) |
Feb 18, 2020 | 26.20 | 26.34 | 26.12 | 26.14 | 31,924 | -0.30(-1.13%) |
Feb 14, 2020 | 26.76 | 26.82 | 26.38 | 26.44 | 21,800 | -0.40(-1.51%) |
Feb 13, 2020 | 26.68 | 27.03 | 26.68 | 26.84 | 21,315 | -0.16(-0.57%) |
Feb 12, 2020 | 26.72 | 27.05 | 26.72 | 27.00 | 34,393 | +0.86(+3.29%) |
Feb 11, 2020 | 26.14 | 26.33 | 26.05 | 26.14 | 20,149 | -0.11(-0.44%) |
Feb 10, 2020 | 26.08 | 26.37 | 26.03 | 26.25 | 22,091 | -0.01(-0.02%) |
Feb 07, 2020 | 26.07 | 26.45 | 26.07 | 26.26 | 63,100 | -0.26(-0.98%) |
Feb 06, 2020 | 26.73 | 26.76 | 26.52 | 26.52 | 18,873 | -0.41(-1.52%) |
Feb 05, 2020 | 27.17 | 27.17 | 26.84 | 26.93 | 33,418 | +0.11(+0.41%) |
Feb 04, 2020 | 26.83 | 26.88 | 26.65 | 26.82 | 17,854 | +0.61(+2.33%) |
Feb 03, 2020 | 26.18 | 26.33 | 25.82 | 26.21 | 24,080 | +0.13(+0.50%) |
Jan 31, 2020 | 26.37 | 26.37 | 26.01 | 26.08 | 41,600 | -1.02(-3.76%) |
Jan 30, 2020 | 26.34 | 27.10 | 26.30 | 27.10 | 24,885 | +0.38(+1.42%) |
Jan 29, 2020 | 26.84 | 27.05 | 26.63 | 26.72 | 32,234 | +0.32(+1.21%) |
Jan 28, 2020 | 26.42 | 26.60 | 26.13 | 26.40 | 105,888 | -0.17(-0.64%) |
Jan 27, 2020 | 26.50 | 26.75 | 26.50 | 26.57 | 49,183 | -1.06(-3.84%) |
Jan 24, 2020 | 27.98 | 27.98 | 27.59 | 27.63 | 138,600 | -0.36(-1.29%) |
Jan 23, 2020 | 27.75 | 27.99 | 27.53 | 27.99 | 47,816 | -0.32(-1.13%) |
Jan 22, 2020 | 28.93 | 29.07 | 28.26 | 28.31 | 103,699 | -1.56(-5.22%) |
Jan 21, 2020 | 29.45 | 30.03 | 29.18 | 29.87 | 337,525 | -0.93(-3.02%) |
Jan 17, 2020 | 30.59 | 30.91 | 30.57 | 30.80 | 89,500 | +0.06(+0.20%) |
Jan 16, 2020 | 30.77 | 30.78 | 30.63 | 30.74 | 45,137 | +0.22(+0.72%) |
Jan 15, 2020 | 30.50 | 30.76 | 30.50 | 30.52 | 15,505 | +0.51(+1.70%) |
Jan 14, 2020 | 29.91 | 30.11 | 29.89 | 30.01 | 26,607 | +0.40(+1.35%) |
Jan 13, 2020 | 29.60 | 29.68 | 29.37 | 29.61 | 23,734 | +0.30(+1.04%) |
Jan 10, 2020 | 29.46 | 29.64 | 29.30 | 29.30 | 56,200 | -0.23(-0.76%) |
Jan 09, 2020 | 29.51 | 29.55 | 29.40 | 29.53 | 20,452 | +0.43(+1.48%) |
Jan 08, 2020 | 28.81 | 29.20 | 28.81 | 29.10 | 18,580 | +0.28(+0.97%) |
Jan 07, 2020 | 28.96 | 28.96 | 28.81 | 28.82 | 31,528 | -0.53(-1.81%) |
Jan 06, 2020 | 29.06 | 29.43 | 29.00 | 29.35 | 21,237 | -0.10(-0.33%) |
Jan 03, 2020 | 29.45 | 29.67 | 29.35 | 29.45 | 30,700 | -0.01(-0.03%) |
Jan 02, 2020 | 29.46 | 29.58 | 29.40 | 29.46 | 27,366 | -0.04(-0.14%) |
Dec 31, 2019 | 29.88 | 29.88 | 29.40 | 29.50 | 11,800 | -0.06(-0.20%) |
Dec 30, 2019 | 29.79 | 29.85 | 29.43 | 29.56 | 12,971 | -0.07(-0.24%) |
Dec 27, 2019 | 29.47 | 29.72 | 29.47 | 29.63 | 43,800 | +0.24(+0.83%) |
Dec 26, 2019 | 29.05 | 29.47 | 28.66 | 29.39 | 19,730 | -0.07(-0.25%) |
Dec 24, 2019 | 29.04 | 29.47 | 28.61 | 29.46 | 6,800 | +0.08(+0.27%) |
Dec 23, 2019 | 29.19 | 29.42 | 29.15 | 29.38 | 26,364 | +0.40(+1.38%) |
Dec 20, 2019 | 28.91 | 29.12 | 28.60 | 28.98 | 21,900 | +0.55(+1.93%) |
Dec 19, 2019 | 28.63 | 28.63 | 27.95 | 28.43 | 16,363 | -0.65(-2.24%) |
Dec 18, 2019 | 29.02 | 29.18 | 29.00 | 29.08 | 13,452 | +0.32(+1.11%) |
Dec 17, 2019 | 28.68 | 28.87 | 28.50 | 28.76 | 31,207 | -0.69(-2.34%) |
Dec 16, 2019 | 29.00 | 29.55 | 29.00 | 29.45 | 26,262 | +0.55(+1.90%) |
Dec 13, 2019 | 28.50 | 28.93 | 28.50 | 28.90 | 15,900 | +1.19(+4.29%) |
Dec 12, 2019 | 27.91 | 27.95 | 27.34 | 27.71 | 15,097 | -0.24(-0.86%) |
Dec 11, 2019 | 28.04 | 28.05 | 27.75 | 27.95 | 30,774 | -0.25(-0.89%) |
Dec 10, 2019 | 28.12 | 28.35 | 28.12 | 28.20 | 26,662 | +0.14(+0.50%) |
Dec 09, 2019 | 28.00 | 28.20 | 28.00 | 28.06 | 22,628 | +0.11(+0.39%) |
Dec 06, 2019 | 27.77 | 28.07 | 27.64 | 27.95 | 29,500 | +0.50(+1.82%) |
Dec 05, 2019 | 27.20 | 27.68 | 27.20 | 27.45 | 44,700 | +0.97(+3.66%) |
Dec 04, 2019 | 25.95 | 26.65 | 25.95 | 26.48 | 24,430 | +0.38(+1.44%) |
Dec 03, 2019 | 25.90 | 26.24 | 25.66 | 26.11 | 22,572 | -0.40(-1.51%) |
Dec 02, 2019 | 27.00 | 27.00 | 26.37 | 26.50 | 21,313 | -1.17(-4.21%) |
Nov 29, 2019 | 27.77 | 27.77 | 27.59 | 27.67 | 10,500 | +0.24(+0.87%) |
Nov 27, 2019 | 27.44 | 27.56 | 26.98 | 27.43 | 11,000 | +0.05(+0.19%) |
Nov 26, 2019 | 27.37 | 27.42 | 27.17 | 27.38 | 33,327 | -0.02(-0.05%) |
Nov 25, 2019 | 27.04 | 27.45 | 27.04 | 27.39 | 27,233 | +0.79(+2.97%) |
Nov 22, 2019 | 26.71 | 26.71 | 26.57 | 26.61 | 11,300 | -0.14(-0.54%) |
Nov 21, 2019 | 26.53 | 26.76 | 26.53 | 26.75 | 76,294 | -0.13(-0.49%) |
Nov 20, 2019 | 26.91 | 27.02 | 26.76 | 26.88 | 21,969 | -0.46(-1.70%) |
Nov 19, 2019 | 27.53 | 27.58 | 27.29 | 27.34 | 61,998 | -0.12(-0.44%) |
Nov 18, 2019 | 27.24 | 27.51 | 27.24 | 27.46 | 15,246 | -0.86(-3.02%) |
Nov 15, 2019 | 28.15 | 28.37 | 28.12 | 28.32 | 11,700 | +0.39(+1.38%) |
Nov 14, 2019 | 27.31 | 28.00 | 27.31 | 27.93 | 20,125 | +1.01(+3.77%) |
Nov 13, 2019 | 26.96 | 27.12 | 26.41 | 26.92 | 24,762 | -0.19(-0.70%) |
Nov 12, 2019 | 27.11 | 27.25 | 26.93 | 27.11 | 13,435 | +0.45(+1.71%) |
Nov 11, 2019 | 26.48 | 26.72 | 26.48 | 26.66 | 11,791 | -0.06(-0.24%) |
Nov 08, 2019 | 26.80 | 26.84 | 26.51 | 26.72 | 43,500 | -0.76(-2.77%) |
Nov 07, 2019 | 27.64 | 27.65 | 27.46 | 27.48 | 35,793 | +0.43(+1.57%) |
Nov 06, 2019 | 26.75 | 27.15 | 26.75 | 27.05 | 17,566 | +0.01(+0.05%) |
Nov 05, 2019 | 26.86 | 27.10 | 26.79 | 27.04 | 34,998 | -0.04(-0.14%) |
Nov 04, 2019 | 26.81 | 27.19 | 26.81 | 27.08 | 14,479 | +0.25(+0.93%) |
Nov 01, 2019 | 27.10 | 27.10 | 26.68 | 26.83 | 15,500 | -0.17(-0.63%) |
Oct 31, 2019 | 26.93 | 27.00 | 26.82 | 27.00 | 23,209 | +0.12(+0.45%) |
Oct 30, 2019 | 26.82 | 26.96 | 26.65 | 26.88 | 27,277 | +0.20(+0.75%) |
Oct 29, 2019 | 26.45 | 26.88 | 26.45 | 26.68 | 30,176 | -0.05(-0.17%) |
Oct 28, 2019 | 26.30 | 26.79 | 26.30 | 26.73 | 18,021 | +0.48(+1.81%) |
Oct 25, 2019 | 26.00 | 26.36 | 25.95 | 26.25 | 31,200 | +0.47(+1.82%) |
Oct 24, 2019 | 25.40 | 25.91 | 25.31 | 25.78 | 81,272 | +0.21(+0.82%) |
Oct 23, 2019 | 25.43 | 25.57 | 25.30 | 25.57 | 134,867 | +0.27(+1.07%) |
Oct 22, 2019 | 24.73 | 25.58 | 24.73 | 25.30 | 199,672 | +0.45(+1.81%) |
Oct 21, 2019 | 24.92 | 25.00 | 24.83 | 24.85 | 16,525 | +0.26(+1.06%) |
Oct 18, 2019 | 24.58 | 24.72 | 24.38 | 24.59 | 38,400 | -0.43(-1.70%) |
Oct 17, 2019 | 24.69 | 25.06 | 24.47 | 25.02 | 22,489 | -0.23(-0.93%) |
Oct 16, 2019 | 25.64 | 25.64 | 25.24 | 25.25 | 16,833 | -0.40(-1.56%) |
Oct 15, 2019 | 25.23 | 25.85 | 25.20 | 25.65 | 14,182 | +0.13(+0.53%) |
Oct 14, 2019 | 25.59 | 25.72 | 25.46 | 25.52 | 590,646 | -0.16(-0.60%) |
Oct 11, 2019 | 25.70 | 26.04 | 25.54 | 25.67 | 347,000 | +0.17(+0.67%) |
Oct 10, 2019 | 25.33 | 25.66 | 25.18 | 25.50 | 37,359 | +0.16(+0.63%) |
Oct 09, 2019 | 25.23 | 25.57 | 25.18 | 25.34 | 28,477 | +0.19(+0.76%) |
Oct 08, 2019 | 25.18 | 25.30 | 25.09 | 25.15 | 24,736 | -0.41(-1.60%) |
Oct 07, 2019 | 25.52 | 25.83 | 25.52 | 25.56 | 22,970 | -0.05(-0.20%) |
Oct 04, 2019 | 25.35 | 25.64 | 25.25 | 25.61 | 14,700 | +0.33(+1.31%) |
Oct 03, 2019 | 25.03 | 25.30 | 24.72 | 25.28 | 22,888 | +0.23(+0.90%) |
Oct 02, 2019 | 25.30 | 25.30 | 24.92 | 25.05 | 27,029 | -1.12(-4.26%) |