Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.26 | 20.34 | 19.87 | 19.88 | 626,785 | -0.39(-1.92%) |
Nov 27, 2020 | 20.25 | 20.33 | 19.92 | 20.27 | 193,135 | +0.00(+0.00%) |
Nov 25, 2020 | 20.56 | 20.56 | 19.96 | 20.27 | 536,721 | -0.33(-1.62%) |
Nov 24, 2020 | 19.75 | 20.68 | 19.74 | 20.60 | 952,956 | +0.38(+1.88%) |
Nov 23, 2020 | 20.79 | 20.93 | 20.05 | 20.22 | 724,919 | -0.48(-2.34%) |
Nov 20, 2020 | 20.72 | 20.91 | 20.60 | 20.71 | 563,215 | -0.20(-0.96%) |
Nov 19, 2020 | 20.85 | 21.00 | 20.72 | 20.91 | 384,077 | +0.06(+0.27%) |
Nov 18, 2020 | 21.15 | 21.34 | 20.80 | 20.85 | 684,723 | -0.30(-1.44%) |
Nov 17, 2020 | 20.87 | 21.18 | 20.61 | 21.15 | 579,362 | +0.22(+1.05%) |
Nov 16, 2020 | 20.83 | 21.05 | 20.70 | 20.93 | 620,747 | +0.22(+1.06%) |
Nov 13, 2020 | 20.47 | 20.87 | 20.34 | 20.72 | 321,296 | +0.39(+1.92%) |
Nov 12, 2020 | 20.59 | 20.69 | 20.12 | 20.33 | 491,973 | -0.29(-1.38%) |
Nov 11, 2020 | 21.33 | 21.55 | 20.54 | 20.61 | 838,860 | -0.52(-2.48%) |
Nov 10, 2020 | 20.82 | 21.32 | 20.56 | 21.13 | 982,929 | +0.31(+1.51%) |
Nov 09, 2020 | 21.88 | 22.14 | 20.46 | 20.82 | 1,495,186 | +0.86(+4.29%) |
Nov 06, 2020 | 20.64 | 20.65 | 19.95 | 19.96 | 666,354 | -0.67(-3.23%) |
Nov 05, 2020 | 20.23 | 20.92 | 20.20 | 20.63 | 1,164,857 | +0.71(+3.54%) |
Nov 04, 2020 | 20.20 | 20.42 | 19.86 | 19.93 | 843,471 | -0.23(-1.12%) |
Nov 03, 2020 | 19.47 | 20.26 | 19.42 | 20.15 | 1,147,690 | +0.89(+4.61%) |
Nov 02, 2020 | 19.49 | 19.71 | 19.11 | 19.26 | 1,408,376 | +0.05(+0.27%) |
Oct 30, 2020 | 19.63 | 19.88 | 18.98 | 19.21 | 1,176,556 | -0.50(-2.52%) |
Oct 29, 2020 | 20.03 | 20.28 | 19.33 | 19.71 | 873,306 | -0.17(-0.88%) |
Oct 28, 2020 | 20.06 | 20.23 | 19.77 | 19.88 | 1,178,934 | -0.41(-2.02%) |
Oct 27, 2020 | 20.96 | 21.09 | 20.26 | 20.29 | 717,229 | -0.69(-3.28%) |
Oct 26, 2020 | 20.80 | 21.07 | 20.44 | 20.98 | 1,062,467 | +0.05(+0.25%) |
Oct 23, 2020 | 20.78 | 21.07 | 20.51 | 20.93 | 745,941 | +0.10(+0.50%) |
Oct 22, 2020 | 20.68 | 20.87 | 20.47 | 20.82 | 372,234 | +0.25(+1.23%) |
Oct 21, 2020 | 20.73 | 21.01 | 20.23 | 20.57 | 656,367 | -0.13(-0.63%) |
Oct 20, 2020 | 20.34 | 20.92 | 20.34 | 20.70 | 518,145 | +0.30(+1.49%) |
Oct 19, 2020 | 21.27 | 21.30 | 20.33 | 20.40 | 592,311 | -0.91(-4.25%) |
Oct 16, 2020 | 21.86 | 22.04 | 21.24 | 21.30 | 597,005 | -1.00(-4.49%) |
Oct 15, 2020 | 21.84 | 22.32 | 21.77 | 22.30 | 609,353 | +0.36(+1.63%) |
Oct 14, 2020 | 22.11 | 22.30 | 21.95 | 21.95 | 364,304 | -0.11(-0.51%) |
Oct 13, 2020 | 21.48 | 22.21 | 21.27 | 22.06 | 606,278 | +0.65(+3.05%) |
Oct 12, 2020 | 21.87 | 22.09 | 21.34 | 21.41 | 1,025,455 | -0.29(-1.32%) |
Oct 09, 2020 | 21.73 | 21.90 | 21.34 | 21.69 | 599,531 | -0.60(-2.70%) |
Oct 08, 2020 | 22.42 | 22.53 | 22.21 | 22.29 | 433,946 | +0.03(+0.16%) |
Oct 07, 2020 | 21.99 | 22.55 | 21.79 | 22.26 | 594,930 | +0.63(+2.90%) |
Oct 06, 2020 | 21.65 | 21.83 | 21.48 | 21.63 | 989,919 | -0.16(-0.72%) |
Oct 05, 2020 | 22.05 | 22.21 | 21.59 | 21.79 | 763,179 | -0.08(-0.36%) |
Oct 02, 2020 | 21.57 | 22.21 | 21.54 | 21.87 | 450,251 | +0.18(+0.84%) |
Oct 01, 2020 | 21.60 | 21.78 | 21.28 | 21.68 | 583,116 | +0.15(+0.69%) |
Sep 30, 2020 | 21.88 | 21.98 | 21.41 | 21.54 | 534,154 | -0.34(-1.55%) |
Sep 29, 2020 | 22.15 | 22.34 | 21.88 | 21.88 | 290,722 | -0.29(-1.30%) |
Sep 28, 2020 | 22.02 | 22.24 | 21.73 | 22.16 | 548,827 | +0.30(+1.39%) |
Sep 25, 2020 | 21.89 | 22.09 | 21.75 | 21.86 | 359,994 | -0.14(-0.63%) |
Sep 24, 2020 | 21.95 | 22.42 | 21.30 | 22.00 | 434,328 | +0.02(+0.08%) |
Sep 23, 2020 | 21.88 | 22.32 | 21.83 | 21.98 | 393,627 | +0.17(+0.76%) |
Sep 22, 2020 | 22.13 | 22.21 | 21.54 | 21.81 | 334,714 | -0.23(-1.03%) |
Sep 21, 2020 | 22.16 | 22.18 | 21.47 | 22.04 | 417,295 | -0.33(-1.48%) |
Sep 18, 2020 | 22.86 | 22.90 | 22.06 | 22.37 | 704,257 | -0.47(-2.06%) |
Sep 17, 2020 | 22.18 | 22.87 | 22.12 | 22.84 | 680,476 | +0.35(+1.55%) |
Sep 16, 2020 | 23.11 | 23.18 | 22.37 | 22.49 | 478,171 | -0.46(-2.01%) |
Sep 15, 2020 | 22.56 | 23.15 | 22.39 | 22.96 | 524,624 | +0.50(+2.21%) |
Sep 14, 2020 | 23.19 | 23.34 | 22.31 | 22.46 | 659,216 | -0.64(-2.75%) |
Sep 11, 2020 | 23.53 | 23.58 | 22.97 | 23.09 | 651,550 | -0.28(-1.19%) |
Sep 10, 2020 | 24.15 | 24.31 | 23.31 | 23.37 | 823,223 | -0.74(-3.09%) |
Sep 09, 2020 | 23.69 | 24.44 | 23.69 | 24.12 | 518,858 | +0.56(+2.36%) |
Sep 08, 2020 | 23.54 | 23.86 | 23.32 | 23.56 | 581,961 | -0.04(-0.18%) |
Sep 04, 2020 | 23.69 | 23.81 | 23.22 | 23.61 | 506,096 | +0.05(+0.22%) |
Sep 03, 2020 | 23.80 | 23.80 | 23.34 | 23.55 | 422,708 | -0.29(-1.20%) |
Sep 02, 2020 | 23.98 | 24.04 | 23.59 | 23.84 | 499,198 | -0.10(-0.40%) |
Sep 01, 2020 | 23.50 | 23.97 | 23.28 | 23.94 | 416,014 | +0.43(+1.81%) |
Aug 31, 2020 | 23.72 | 24.00 | 23.48 | 23.51 | 569,061 | -0.12(-0.51%) |
Aug 28, 2020 | 23.74 | 23.90 | 23.54 | 23.63 | 434,618 | +0.00(+0.00%) |
Aug 27, 2020 | 23.81 | 23.84 | 23.56 | 23.63 | 322,299 | -0.17(-0.73%) |
Aug 26, 2020 | 23.54 | 23.85 | 23.50 | 23.81 | 302,136 | +0.25(+1.07%) |
Aug 25, 2020 | 23.56 | 23.72 | 23.44 | 23.55 | 291,107 | +0.03(+0.11%) |
Aug 24, 2020 | 23.76 | 23.86 | 23.39 | 23.53 | 358,015 | -0.15(-0.62%) |
Aug 21, 2020 | 22.99 | 23.75 | 22.94 | 23.68 | 565,257 | +0.57(+2.48%) |
Aug 20, 2020 | 22.90 | 23.19 | 22.88 | 23.10 | 431,251 | +0.02(+0.08%) |
Aug 19, 2020 | 22.85 | 23.19 | 22.85 | 23.08 | 295,132 | +0.22(+0.95%) |
Aug 18, 2020 | 22.87 | 23.01 | 22.61 | 22.87 | 296,619 | -0.07(-0.30%) |
Aug 17, 2020 | 22.68 | 23.08 | 22.68 | 22.94 | 487,547 | +0.36(+1.62%) |
Aug 14, 2020 | 22.60 | 22.82 | 22.47 | 22.57 | 578,149 | +0.03(+0.12%) |
Aug 13, 2020 | 22.87 | 23.07 | 22.40 | 22.55 | 444,704 | -0.43(-1.89%) |
Aug 12, 2020 | 22.42 | 23.36 | 22.42 | 22.98 | 860,598 | +0.70(+3.12%) |
Aug 11, 2020 | 22.25 | 22.48 | 22.09 | 22.28 | 787,675 | +0.14(+0.63%) |
Aug 10, 2020 | 21.65 | 22.44 | 21.65 | 22.15 | 572,854 | +0.52(+2.41%) |
Aug 07, 2020 | 21.36 | 21.82 | 21.31 | 21.62 | 610,837 | +0.23(+1.10%) |
Aug 06, 2020 | 21.24 | 21.55 | 21.13 | 21.39 | 572,891 | +0.08(+0.37%) |
Aug 05, 2020 | 22.20 | 22.24 | 21.27 | 21.31 | 660,283 | -0.88(-3.95%) |
Aug 04, 2020 | 21.95 | 22.20 | 21.71 | 22.19 | 477,741 | +0.23(+1.07%) |
Aug 03, 2020 | 21.99 | 22.40 | 21.87 | 21.95 | 566,592 | +0.12(+0.56%) |
Jul 31, 2020 | 21.71 | 22.27 | 21.31 | 21.83 | 687,609 | +0.40(+1.86%) |
Jul 30, 2020 | 21.63 | 21.64 | 19.89 | 21.43 | 1,119,116 | -0.32(-1.48%) |
Jul 29, 2020 | 21.48 | 21.89 | 21.42 | 21.75 | 736,614 | +0.34(+1.58%) |
Jul 28, 2020 | 21.82 | 21.95 | 21.36 | 21.42 | 703,789 | -0.36(-1.68%) |
Jul 27, 2020 | 21.75 | 21.89 | 21.51 | 21.78 | 1,207,538 | +0.01(+0.04%) |
Jul 24, 2020 | 21.84 | 21.97 | 21.72 | 21.77 | 554,898 | -0.17(-0.79%) |
Jul 23, 2020 | 22.15 | 22.34 | 21.83 | 21.95 | 781,580 | -0.23(-1.06%) |
Jul 22, 2020 | 22.49 | 22.70 | 22.17 | 22.18 | 503,180 | -0.32(-1.43%) |
Jul 21, 2020 | 22.51 | 22.75 | 22.36 | 22.50 | 1,115,078 | -0.07(-0.31%) |
Jul 20, 2020 | 22.70 | 22.75 | 22.48 | 22.57 | 511,900 | -0.22(-0.95%) |
Jul 17, 2020 | 22.37 | 22.99 | 22.33 | 22.79 | 726,513 | +0.54(+2.42%) |
Jul 16, 2020 | 21.95 | 22.48 | 21.95 | 22.25 | 550,553 | +0.21(+0.95%) |
Jul 15, 2020 | 22.09 | 22.27 | 21.77 | 22.04 | 458,093 | +0.20(+0.91%) |
Jul 14, 2020 | 21.35 | 21.99 | 21.18 | 21.84 | 833,600 | +0.50(+2.32%) |
Jul 13, 2020 | 21.94 | 21.94 | 21.34 | 21.35 | 661,014 | -0.48(-2.19%) |
Jul 10, 2020 | 22.10 | 22.15 | 21.74 | 21.82 | 586,896 | -0.10(-0.48%) |
Jul 09, 2020 | 22.04 | 22.14 | 21.81 | 21.93 | 362,136 | -0.04(-0.20%) |
Jul 08, 2020 | 22.15 | 22.19 | 21.79 | 21.97 | 454,325 | +0.04(+0.20%) |
Jul 07, 2020 | 21.48 | 22.02 | 21.30 | 21.93 | 692,442 | +0.48(+2.23%) |
Jul 06, 2020 | 21.45 | 21.49 | 21.28 | 21.45 | 455,241 | +0.38(+1.81%) |
Jul 02, 2020 | 21.11 | 21.23 | 21.02 | 21.07 | 472,026 | +0.17(+0.79%) |
Jul 01, 2020 | 21.50 | 21.66 | 20.89 | 20.90 | 588,531 | -0.53(-2.47%) |
Jun 30, 2020 | 20.91 | 21.49 | 20.89 | 21.43 | 903,522 | +0.47(+2.24%) |
Jun 29, 2020 | 20.78 | 21.08 | 20.66 | 20.96 | 448,121 | +0.36(+1.77%) |
Jun 26, 2020 | 20.44 | 20.74 | 20.32 | 20.60 | 967,878 | +0.16(+0.77%) |
Jun 25, 2020 | 20.47 | 20.50 | 20.13 | 20.44 | 614,587 | -0.14(-0.68%) |
Jun 24, 2020 | 20.79 | 20.86 | 20.51 | 20.58 | 567,147 | -0.26(-1.25%) |
Jun 23, 2020 | 20.82 | 21.05 | 20.70 | 20.84 | 785,506 | +0.30(+1.48%) |
Jun 22, 2020 | 20.69 | 20.79 | 20.39 | 20.54 | 645,216 | -0.15(-0.71%) |
Jun 19, 2020 | 21.24 | 21.29 | 20.39 | 20.69 | 828,377 | -0.33(-1.57%) |
Jun 18, 2020 | 20.63 | 21.05 | 20.63 | 21.02 | 878,634 | +0.29(+1.38%) |
Jun 17, 2020 | 20.37 | 20.85 | 20.24 | 20.73 | 797,682 | +0.55(+2.71%) |
Jun 16, 2020 | 20.34 | 20.40 | 19.90 | 20.18 | 776,081 | +0.41(+2.07%) |
Jun 15, 2020 | 19.14 | 19.88 | 18.98 | 19.77 | 1,256,549 | +0.30(+1.56%) |
Jun 12, 2020 | 19.64 | 19.75 | 19.17 | 19.47 | 693,479 | +0.19(+0.99%) |
Jun 11, 2020 | 20.20 | 20.20 | 19.25 | 19.28 | 582,824 | -1.24(-6.03%) |
Jun 10, 2020 | 20.18 | 20.79 | 20.10 | 20.52 | 867,370 | +0.36(+1.81%) |
Jun 09, 2020 | 20.24 | 20.26 | 19.81 | 20.15 | 644,356 | -0.23(-1.15%) |
Jun 08, 2020 | 20.16 | 20.60 | 20.16 | 20.39 | 894,197 | +0.24(+1.20%) |
Jun 05, 2020 | 20.37 | 20.46 | 20.01 | 20.14 | 966,965 | +0.10(+0.48%) |
Jun 04, 2020 | 19.85 | 20.12 | 19.83 | 20.05 | 1,395,484 | -0.03(-0.17%) |
Jun 03, 2020 | 20.83 | 20.99 | 20.04 | 20.08 | 980,133 | -0.62(-3.01%) |
Jun 02, 2020 | 21.00 | 21.07 | 20.63 | 20.71 | 794,345 | -0.10(-0.50%) |
Jun 01, 2020 | 20.88 | 21.09 | 20.62 | 20.81 | 909,793 | -0.13(-0.62%) |
May 29, 2020 | 20.47 | 21.00 | 20.20 | 20.94 | 1,147,246 | +0.42(+2.03%) |
May 28, 2020 | 20.06 | 20.63 | 19.88 | 20.53 | 1,170,689 | +0.59(+2.95%) |
May 27, 2020 | 19.75 | 19.95 | 19.56 | 19.94 | 1,319,406 | +0.36(+1.86%) |
May 26, 2020 | 19.64 | 19.92 | 19.54 | 19.57 | 1,084,712 | +0.23(+1.16%) |
May 22, 2020 | 18.95 | 19.48 | 18.85 | 19.35 | 1,468,452 | +0.42(+2.20%) |
May 21, 2020 | 18.92 | 19.12 | 18.79 | 18.93 | 690,670 | -0.10(-0.55%) |
May 20, 2020 | 18.97 | 19.29 | 18.90 | 19.04 | 713,098 | +0.31(+1.67%) |
May 19, 2020 | 19.15 | 19.40 | 18.71 | 18.72 | 657,161 | -0.45(-2.35%) |
May 18, 2020 | 18.58 | 19.44 | 18.52 | 19.17 | 692,462 | +0.95(+5.23%) |
May 15, 2020 | 18.02 | 18.42 | 17.97 | 18.22 | 461,091 | -0.01(-0.05%) |
May 14, 2020 | 18.17 | 18.37 | 17.74 | 18.23 | 712,938 | -0.19(-1.03%) |
May 13, 2020 | 18.62 | 18.69 | 18.10 | 18.42 | 476,571 | -0.29(-1.57%) |
May 12, 2020 | 19.49 | 19.54 | 18.71 | 18.71 | 712,000 | -0.60(-3.10%) |
May 11, 2020 | 18.63 | 19.43 | 18.55 | 19.31 | 672,735 | +0.57(+3.05%) |
May 08, 2020 | 18.58 | 18.83 | 18.37 | 18.74 | 496,755 | +0.36(+1.93%) |
May 07, 2020 | 18.65 | 18.81 | 18.32 | 18.39 | 625,524 | -0.01(-0.05%) |
May 06, 2020 | 18.71 | 19.05 | 18.36 | 18.39 | 719,295 | -0.19(-1.03%) |
May 05, 2020 | 18.22 | 18.69 | 18.22 | 18.58 | 933,536 | +0.40(+2.19%) |
May 04, 2020 | 19.17 | 19.17 | 18.16 | 18.19 | 1,188,457 | -1.14(-5.92%) |
May 01, 2020 | 18.64 | 19.55 | 18.59 | 19.33 | 1,014,401 | +0.35(+1.83%) |
Apr 30, 2020 | 19.29 | 19.30 | 18.62 | 18.98 | 1,189,226 | -0.32(-1.66%) |
Apr 29, 2020 | 19.28 | 19.82 | 19.02 | 19.30 | 1,291,923 | +0.49(+2.63%) |
Apr 28, 2020 | 19.25 | 19.46 | 18.78 | 18.81 | 866,973 | -0.36(-1.85%) |
Apr 27, 2020 | 18.28 | 19.27 | 18.17 | 19.17 | 1,419,033 | +0.97(+5.33%) |
Apr 24, 2020 | 18.23 | 18.41 | 17.85 | 18.19 | 900,831 | +0.17(+0.96%) |
Apr 23, 2020 | 17.83 | 18.40 | 17.75 | 18.02 | 598,056 | +0.23(+1.27%) |
Apr 22, 2020 | 17.91 | 18.00 | 17.64 | 17.80 | 441,619 | +0.08(+0.44%) |
Apr 21, 2020 | 17.82 | 18.01 | 17.59 | 17.72 | 674,173 | -0.50(-2.76%) |
Apr 20, 2020 | 18.37 | 18.65 | 18.10 | 18.22 | 630,984 | -0.35(-1.87%) |
Apr 17, 2020 | 18.50 | 18.72 | 18.39 | 18.57 | 920,451 | +0.41(+2.24%) |
Apr 16, 2020 | 17.72 | 18.28 | 17.59 | 18.16 | 1,206,805 | +0.44(+2.49%) |
Apr 15, 2020 | 17.27 | 17.82 | 17.09 | 17.72 | 927,728 | +0.23(+1.34%) |
Apr 14, 2020 | 17.28 | 17.73 | 17.09 | 17.48 | 1,035,107 | +0.46(+2.70%) |
Apr 13, 2020 | 17.42 | 17.53 | 16.71 | 17.03 | 1,035,736 | -0.52(-2.96%) |
Apr 09, 2020 | 17.33 | 17.74 | 17.20 | 17.55 | 854,087 | +0.36(+2.12%) |
Apr 08, 2020 | 16.90 | 17.35 | 16.71 | 17.18 | 661,667 | +0.32(+1.90%) |
Apr 07, 2020 | 17.19 | 17.35 | 16.60 | 16.86 | 1,227,289 | +0.14(+0.83%) |
Apr 06, 2020 | 16.57 | 16.96 | 16.01 | 16.72 | 981,371 | +0.62(+3.82%) |
Apr 03, 2020 | 16.03 | 16.32 | 15.55 | 16.11 | 1,170,099 | -0.03(-0.16%) |
Apr 02, 2020 | 15.99 | 16.23 | 15.61 | 16.13 | 955,110 | +0.08(+0.49%) |
Apr 01, 2020 | 16.28 | 16.57 | 15.83 | 16.05 | 1,062,605 | -0.70(-4.19%) |
Mar 31, 2020 | 16.46 | 16.89 | 16.38 | 16.76 | 1,083,178 | +0.29(+1.79%) |
Mar 30, 2020 | 15.54 | 16.63 | 15.38 | 16.46 | 1,181,406 | +1.07(+6.98%) |
Mar 27, 2020 | 15.30 | 15.78 | 15.05 | 15.39 | 1,375,195 | -0.08(-0.50%) |
Mar 26, 2020 | 15.88 | 16.07 | 15.30 | 15.47 | 1,330,951 | -0.51(-3.20%) |
Mar 25, 2020 | 15.40 | 16.80 | 15.25 | 15.98 | 850,462 | +0.56(+3.65%) |
Mar 24, 2020 | 15.20 | 15.64 | 14.98 | 15.41 | 829,871 | +0.65(+4.40%) |
Mar 23, 2020 | 15.60 | 15.94 | 14.47 | 14.76 | 1,047,746 | -0.92(-5.86%) |
Mar 20, 2020 | 15.68 | 16.10 | 15.15 | 15.68 | 1,491,536 | +0.09(+0.56%) |
Mar 19, 2020 | 15.98 | 16.53 | 15.33 | 15.60 | 1,202,349 | -0.38(-2.39%) |
Mar 18, 2020 | 14.69 | 16.54 | 14.36 | 15.98 | 1,155,220 | +0.43(+2.79%) |
Mar 17, 2020 | 14.58 | 15.68 | 14.48 | 15.54 | 1,171,501 | +1.15(+8.01%) |
Mar 16, 2020 | 14.25 | 15.16 | 13.91 | 14.39 | 893,321 | -1.26(-8.08%) |
Mar 13, 2020 | 14.60 | 15.66 | 14.43 | 15.66 | 746,864 | +1.18(+8.14%) |
Mar 12, 2020 | 14.02 | 15.05 | 13.31 | 14.48 | 847,943 | -0.37(-2.48%) |
Mar 11, 2020 | 14.96 | 15.23 | 14.85 | 14.85 | 515,570 | -0.52(-3.37%) |
Mar 10, 2020 | 15.17 | 15.54 | 14.98 | 15.36 | 1,219,695 | +0.54(+3.67%) |
Mar 09, 2020 | 15.45 | 15.45 | 14.71 | 14.82 | 1,194,922 | -0.67(-4.35%) |
Mar 06, 2020 | 14.98 | 15.60 | 14.89 | 15.49 | 851,881 | +0.02(+0.11%) |
Mar 05, 2020 | 15.74 | 15.95 | 15.42 | 15.48 | 934,714 | -0.70(-4.32%) |
Mar 04, 2020 | 15.97 | 16.20 | 15.60 | 16.18 | 380,632 | +0.46(+2.91%) |
Mar 03, 2020 | 15.86 | 16.33 | 15.48 | 15.72 | 894,557 | -0.10(-0.60%) |
Mar 02, 2020 | 15.57 | 15.82 | 15.21 | 15.81 | 582,808 | +0.35(+2.29%) |
Feb 28, 2020 | 15.20 | 15.51 | 14.82 | 15.46 | 985,578 | -0.17(-1.10%) |
Feb 27, 2020 | 16.02 | 16.34 | 15.62 | 15.63 | 899,771 | -0.81(-4.93%) |
Feb 26, 2020 | 17.39 | 17.39 | 16.37 | 16.44 | 468,216 | -0.82(-4.75%) |
Feb 25, 2020 | 17.91 | 17.99 | 17.12 | 17.26 | 684,091 | -0.56(-3.15%) |
Feb 24, 2020 | 18.13 | 18.20 | 17.58 | 17.82 | 1,030,984 | -0.84(-4.49%) |
Feb 21, 2020 | 18.83 | 18.93 | 18.53 | 18.66 | 749,813 | -0.22(-1.14%) |
Feb 20, 2020 | 18.74 | 18.89 | 18.67 | 18.88 | 992,665 | -0.07(-0.36%) |
Feb 19, 2020 | 19.10 | 19.16 | 18.92 | 18.95 | 442,949 | -0.06(-0.32%) |
Feb 18, 2020 | 18.92 | 19.14 | 18.87 | 19.01 | 441,868 | -0.02(-0.09%) |
Feb 14, 2020 | 19.42 | 19.42 | 19.01 | 19.02 | 247,813 | -0.40(-2.04%) |
Feb 13, 2020 | 19.35 | 19.46 | 19.27 | 19.42 | 519,085 | -0.07(-0.35%) |
Feb 12, 2020 | 19.51 | 19.65 | 19.33 | 19.49 | 497,484 | +0.16(+0.80%) |
Feb 11, 2020 | 19.47 | 19.67 | 19.17 | 19.33 | 322,203 | -0.05(-0.27%) |
Feb 10, 2020 | 19.90 | 20.02 | 19.37 | 19.39 | 243,180 | -0.61(-3.06%) |
Feb 07, 2020 | 19.90 | 20.11 | 19.69 | 20.00 | 533,396 | +0.03(+0.17%) |
Feb 06, 2020 | 19.89 | 20.06 | 19.69 | 19.96 | 426,125 | +0.11(+0.57%) |
Feb 05, 2020 | 19.83 | 19.97 | 19.67 | 19.85 | 439,327 | +0.32(+1.64%) |
Feb 04, 2020 | 19.96 | 19.96 | 19.52 | 19.53 | 735,881 | -0.19(-0.96%) |
Feb 03, 2020 | 19.39 | 19.79 | 19.38 | 19.72 | 493,351 | +0.50(+2.60%) |
Jan 31, 2020 | 20.09 | 20.12 | 19.08 | 19.22 | 721,776 | -1.02(-5.03%) |
Jan 30, 2020 | 19.83 | 20.35 | 19.75 | 20.24 | 539,986 | +0.51(+2.58%) |
Jan 29, 2020 | 19.22 | 20.24 | 19.20 | 19.73 | 717,720 | +0.23(+1.20%) |
Jan 28, 2020 | 19.60 | 19.73 | 19.45 | 19.50 | 333,171 | +0.03(+0.13%) |
Jan 27, 2020 | 19.29 | 19.60 | 19.22 | 19.47 | 275,270 | -0.16(-0.79%) |
Jan 24, 2020 | 19.93 | 20.13 | 19.49 | 19.63 | 348,260 | -0.27(-1.35%) |
Jan 23, 2020 | 19.88 | 19.97 | 19.61 | 19.90 | 544,100 | -0.02(-0.09%) |
Jan 22, 2020 | 20.13 | 20.14 | 19.86 | 19.91 | 708,848 | -0.20(-0.99%) |
Jan 21, 2020 | 20.27 | 20.38 | 20.02 | 20.11 | 538,104 | -0.33(-1.60%) |
Jan 17, 2020 | 20.47 | 20.53 | 20.23 | 20.44 | 450,675 | -0.08(-0.38%) |
Jan 16, 2020 | 20.61 | 20.73 | 20.47 | 20.52 | 600,017 | +0.09(+0.42%) |
Jan 15, 2020 | 20.25 | 20.54 | 20.09 | 20.43 | 1,090,086 | +0.28(+1.41%) |
Jan 14, 2020 | 19.85 | 20.22 | 19.71 | 20.15 | 678,749 | +0.31(+1.57%) |
Jan 13, 2020 | 19.56 | 19.84 | 19.56 | 19.84 | 341,698 | +0.26(+1.32%) |
Jan 10, 2020 | 19.43 | 19.72 | 19.27 | 19.58 | 525,518 | +0.21(+1.07%) |
Jan 09, 2020 | 19.50 | 19.57 | 19.28 | 19.37 | 696,311 | +0.03(+0.13%) |
Jan 08, 2020 | 19.31 | 19.56 | 19.20 | 19.34 | 373,917 | -0.04(-0.22%) |
Jan 07, 2020 | 19.21 | 19.43 | 19.05 | 19.39 | 358,989 | +0.21(+1.08%) |
Jan 06, 2020 | 19.08 | 19.21 | 18.75 | 19.18 | 714,279 | -0.15(-0.76%) |
Jan 03, 2020 | 18.91 | 19.38 | 18.77 | 19.33 | 577,884 | +0.24(+1.27%) |
Jan 02, 2020 | 18.88 | 19.08 | 18.79 | 19.08 | 469,677 | +0.25(+1.33%) |
Dec 31, 2019 | 18.51 | 18.89 | 18.51 | 18.83 | 247,929 | +0.29(+1.58%) |
Dec 30, 2019 | 18.70 | 18.70 | 18.42 | 18.54 | 728,998 | -0.16(-0.88%) |
Dec 27, 2019 | 18.82 | 18.90 | 18.56 | 18.70 | 457,627 | -0.06(-0.32%) |
Dec 26, 2019 | 18.72 | 18.85 | 18.51 | 18.76 | 717,075 | +0.05(+0.28%) |
Dec 24, 2019 | 18.71 | 18.77 | 18.60 | 18.71 | 163,239 | +0.09(+0.46%) |
Dec 23, 2019 | 18.95 | 18.95 | 18.59 | 18.63 | 879,422 | -0.28(-1.51%) |
Dec 20, 2019 | 18.71 | 19.03 | 18.56 | 18.91 | 2,275,739 | +0.21(+1.11%) |
Dec 19, 2019 | 18.74 | 18.92 | 18.66 | 18.70 | 1,377,691 | -0.03(-0.14%) |
Dec 18, 2019 | 19.05 | 19.05 | 18.61 | 18.73 | 592,834 | -0.22(-1.14%) |
Dec 17, 2019 | 18.94 | 19.14 | 18.89 | 18.95 | 425,453 | +0.02(+0.09%) |
Dec 16, 2019 | 19.09 | 19.27 | 18.92 | 18.93 | 555,574 | -0.15(-0.77%) |
Dec 13, 2019 | 19.27 | 19.40 | 19.01 | 19.08 | 429,358 | -0.24(-1.25%) |
Dec 12, 2019 | 19.14 | 19.52 | 19.03 | 19.32 | 453,827 | +0.16(+0.86%) |
Dec 11, 2019 | 19.16 | 19.32 | 19.14 | 19.15 | 252,926 | +0.00(+0.00%) |
Dec 10, 2019 | 19.27 | 19.29 | 19.08 | 19.15 | 289,384 | -0.14(-0.71%) |
Dec 09, 2019 | 19.30 | 19.42 | 19.21 | 19.29 | 290,852 | +0.03(+0.18%) |
Dec 06, 2019 | 19.39 | 19.64 | 19.18 | 19.26 | 422,736 | +0.08(+0.40%) |
Dec 05, 2019 | 19.44 | 19.44 | 19.08 | 19.18 | 368,197 | +0.22(+1.13%) |
Dec 04, 2019 | 18.88 | 19.27 | 18.85 | 18.96 | 443,011 | +0.16(+0.87%) |
Dec 03, 2019 | 19.02 | 19.02 | 18.72 | 18.80 | 426,297 | -0.46(-2.41%) |