Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.94 | 16.98 | 16.59 | 16.59 | 694,014 | -0.38(-2.26%) |
Aug 28, 2020 | 16.71 | 16.99 | 16.64 | 16.97 | 810,506 | +0.32(+1.94%) |
Aug 27, 2020 | 16.63 | 16.75 | 16.46 | 16.65 | 1,373,147 | +0.03(+0.16%) |
Aug 26, 2020 | 16.98 | 16.98 | 16.61 | 16.62 | 874,779 | -0.37(-2.16%) |
Aug 25, 2020 | 17.31 | 17.33 | 16.91 | 16.99 | 958,014 | -0.24(-1.37%) |
Aug 24, 2020 | 16.86 | 17.34 | 16.76 | 17.23 | 1,487,345 | +0.45(+2.71%) |
Aug 21, 2020 | 16.80 | 16.85 | 16.61 | 16.77 | 722,079 | -0.12(-0.72%) |
Aug 20, 2020 | 17.05 | 17.11 | 16.88 | 16.89 | 1,073,374 | -0.35(-2.03%) |
Aug 19, 2020 | 17.46 | 17.52 | 17.21 | 17.24 | 863,890 | -0.19(-1.10%) |
Aug 18, 2020 | 17.62 | 17.78 | 17.41 | 17.43 | 875,795 | -0.27(-1.53%) |
Aug 17, 2020 | 17.81 | 17.81 | 17.58 | 17.71 | 770,227 | -0.10(-0.54%) |
Aug 14, 2020 | 17.47 | 17.81 | 17.45 | 17.80 | 1,050,473 | +0.18(+1.04%) |
Aug 13, 2020 | 17.84 | 17.96 | 17.57 | 17.62 | 1,132,986 | -0.36(-1.99%) |
Aug 12, 2020 | 18.01 | 18.15 | 17.77 | 17.98 | 1,209,206 | +0.22(+1.23%) |
Aug 11, 2020 | 18.20 | 18.39 | 17.69 | 17.76 | 1,655,661 | -0.08(-0.44%) |
Aug 10, 2020 | 17.43 | 17.84 | 17.41 | 17.84 | 1,695,465 | +0.53(+3.08%) |
Aug 07, 2020 | 17.16 | 17.34 | 16.95 | 17.30 | 1,562,366 | +0.04(+0.25%) |
Aug 06, 2020 | 17.30 | 17.44 | 17.19 | 17.26 | 1,673,419 | -0.13(-0.75%) |
Aug 05, 2020 | 17.52 | 17.58 | 17.23 | 17.39 | 1,766,676 | +0.20(+1.17%) |
Aug 04, 2020 | 16.71 | 17.23 | 16.71 | 17.19 | 2,066,301 | +0.42(+2.50%) |
Aug 03, 2020 | 16.71 | 16.87 | 16.58 | 16.77 | 2,535,636 | +0.05(+0.31%) |
Jul 31, 2020 | 16.54 | 16.72 | 16.37 | 16.72 | 2,415,941 | -0.07(-0.42%) |
Jul 30, 2020 | 17.09 | 17.09 | 16.61 | 16.79 | 3,016,265 | -0.65(-3.75%) |
Jul 29, 2020 | 17.11 | 17.45 | 17.03 | 17.44 | 1,958,963 | +0.37(+2.15%) |
Jul 28, 2020 | 17.27 | 17.45 | 17.05 | 17.08 | 2,194,945 | -0.31(-1.76%) |
Jul 27, 2020 | 17.36 | 17.47 | 17.14 | 17.38 | 1,832,755 | +0.02(+0.10%) |
Jul 24, 2020 | 17.51 | 17.72 | 17.32 | 17.36 | 1,780,341 | -0.12(-0.70%) |
Jul 23, 2020 | 17.40 | 17.57 | 17.26 | 17.49 | 2,409,922 | -0.01(-0.05%) |
Jul 22, 2020 | 17.50 | 17.53 | 17.25 | 17.50 | 1,559,485 | -0.23(-1.28%) |
Jul 21, 2020 | 16.99 | 17.84 | 16.99 | 17.72 | 3,850,487 | +1.01(+6.06%) |
Jul 20, 2020 | 16.96 | 17.12 | 16.70 | 16.71 | 2,424,235 | -0.29(-1.69%) |
Jul 17, 2020 | 17.28 | 17.50 | 16.94 | 17.00 | 1,915,273 | -0.24(-1.42%) |
Jul 16, 2020 | 17.24 | 17.46 | 17.01 | 17.24 | 1,916,613 | -0.10(-0.55%) |
Jul 15, 2020 | 17.37 | 17.45 | 17.09 | 17.34 | 2,932,754 | +0.35(+2.06%) |
Jul 14, 2020 | 16.29 | 17.02 | 16.26 | 16.99 | 3,809,050 | +0.58(+3.51%) |
Jul 13, 2020 | 16.63 | 16.72 | 16.30 | 16.41 | 2,961,716 | -0.10(-0.58%) |
Jul 10, 2020 | 15.96 | 16.51 | 15.92 | 16.51 | 3,290,591 | +0.50(+3.11%) |
Jul 09, 2020 | 16.77 | 16.80 | 15.99 | 16.01 | 3,504,995 | -0.79(-4.73%) |
Jul 08, 2020 | 16.84 | 17.09 | 16.68 | 16.81 | 2,343,696 | -0.02(-0.10%) |
Jul 07, 2020 | 17.11 | 17.16 | 16.79 | 16.82 | 2,523,210 | -0.51(-2.92%) |
Jul 06, 2020 | 17.57 | 17.71 | 17.12 | 17.33 | 1,927,974 | +0.06(+0.35%) |
Jul 02, 2020 | 17.46 | 17.65 | 17.23 | 17.27 | 1,860,751 | +0.23(+1.33%) |
Jul 01, 2020 | 17.54 | 17.77 | 17.04 | 17.04 | 2,518,989 | -0.43(-2.45%) |
Jun 30, 2020 | 16.92 | 17.58 | 16.79 | 17.47 | 3,955,106 | +0.38(+2.20%) |
Jun 29, 2020 | 16.92 | 17.23 | 16.82 | 17.09 | 3,912,413 | +0.26(+1.56%) |
Jun 26, 2020 | 17.38 | 17.38 | 16.77 | 16.83 | 5,434,607 | -0.62(-3.55%) |
Jun 25, 2020 | 17.02 | 17.54 | 16.90 | 17.45 | 4,320,754 | +0.31(+1.83%) |
Jun 24, 2020 | 17.93 | 17.93 | 17.04 | 17.14 | 4,242,343 | -1.02(-5.62%) |
Jun 23, 2020 | 18.39 | 18.46 | 18.10 | 18.16 | 1,936,305 | +0.02(+0.10%) |
Jun 22, 2020 | 17.98 | 18.19 | 17.76 | 18.14 | 2,563,023 | +0.07(+0.39%) |
Jun 19, 2020 | 18.88 | 18.89 | 18.05 | 18.07 | 4,199,948 | -0.27(-1.48%) |
Jun 18, 2020 | 17.94 | 18.53 | 17.84 | 18.34 | 2,973,737 | +0.22(+1.20%) |
Jun 17, 2020 | 18.74 | 18.74 | 18.12 | 18.12 | 2,938,168 | -0.65(-3.44%) |
Jun 16, 2020 | 19.11 | 19.13 | 18.25 | 18.77 | 4,574,339 | +0.53(+2.92%) |
Jun 15, 2020 | 17.46 | 18.44 | 17.21 | 18.24 | 4,383,325 | +0.03(+0.19%) |
Jun 12, 2020 | 18.53 | 18.65 | 17.69 | 18.20 | 4,097,491 | +0.47(+2.63%) |
Jun 11, 2020 | 18.17 | 18.71 | 17.68 | 17.74 | 5,051,294 | -1.83(-9.36%) |
Jun 10, 2020 | 20.41 | 20.41 | 19.55 | 19.57 | 4,213,604 | -1.01(-4.91%) |
Jun 09, 2020 | 20.69 | 20.76 | 20.29 | 20.58 | 3,655,843 | -0.82(-3.84%) |
Jun 08, 2020 | 21.22 | 21.40 | 20.72 | 21.40 | 5,085,574 | +0.95(+4.65%) |
Jun 05, 2020 | 19.90 | 20.61 | 19.90 | 20.45 | 3,963,567 | +1.44(+7.59%) |
Jun 04, 2020 | 18.92 | 19.07 | 18.63 | 19.01 | 2,263,811 | +0.02(+0.09%) |
Jun 03, 2020 | 18.77 | 19.07 | 18.70 | 18.99 | 2,318,646 | +0.55(+3.00%) |
Jun 02, 2020 | 18.16 | 18.44 | 18.11 | 18.44 | 2,309,533 | +0.50(+2.79%) |
Jun 01, 2020 | 17.54 | 18.02 | 17.36 | 17.93 | 2,316,713 | +0.31(+1.77%) |
May 29, 2020 | 17.54 | 17.74 | 17.24 | 17.62 | 4,348,904 | -0.04(-0.24%) |
May 28, 2020 | 18.32 | 18.32 | 17.61 | 17.67 | 3,390,317 | -0.52(-2.85%) |
May 27, 2020 | 18.22 | 18.34 | 17.68 | 18.19 | 3,872,530 | +0.19(+1.06%) |
May 26, 2020 | 18.06 | 18.16 | 17.93 | 18.00 | 2,934,440 | +0.50(+2.86%) |
May 22, 2020 | 17.43 | 17.50 | 17.12 | 17.49 | 2,242,803 | -0.10(-0.59%) |
May 21, 2020 | 17.96 | 17.99 | 17.45 | 17.60 | 2,982,774 | -0.24(-1.36%) |
May 20, 2020 | 17.59 | 17.90 | 17.46 | 17.84 | 3,445,846 | +0.65(+3.77%) |
May 19, 2020 | 17.74 | 17.74 | 17.17 | 17.19 | 4,014,891 | -0.49(-2.78%) |
May 18, 2020 | 17.22 | 17.80 | 17.21 | 17.68 | 5,148,036 | +1.30(+7.91%) |
May 15, 2020 | 16.45 | 16.76 | 16.22 | 16.39 | 4,377,147 | -0.03(-0.16%) |
May 14, 2020 | 15.93 | 16.56 | 15.59 | 16.41 | 4,497,500 | +0.16(+0.96%) |
May 13, 2020 | 16.88 | 16.91 | 16.11 | 16.26 | 4,738,408 | -0.74(-4.37%) |
May 12, 2020 | 17.49 | 17.51 | 17.00 | 17.00 | 2,963,329 | -0.30(-1.75%) |
May 11, 2020 | 17.47 | 17.55 | 17.23 | 17.30 | 2,892,392 | -0.31(-1.77%) |
May 08, 2020 | 17.26 | 17.62 | 17.17 | 17.62 | 2,494,447 | +0.77(+4.56%) |
May 07, 2020 | 16.89 | 17.18 | 16.75 | 16.85 | 2,656,525 | +0.39(+2.36%) |
May 06, 2020 | 16.98 | 17.09 | 16.44 | 16.46 | 1,658,814 | -0.42(-2.51%) |
May 05, 2020 | 17.53 | 17.70 | 16.82 | 16.88 | 1,369,923 | +0.00(+0.00%) |
May 04, 2020 | 15.99 | 16.90 | 15.95 | 16.88 | 1,139,085 | +0.59(+3.61%) |
May 01, 2020 | 16.98 | 17.10 | 16.15 | 16.29 | 1,241,551 | -1.02(-5.89%) |
Apr 30, 2020 | 17.79 | 17.79 | 17.05 | 17.31 | 1,713,827 | -0.40(-2.24%) |
Apr 29, 2020 | 17.01 | 17.74 | 17.01 | 17.71 | 2,249,434 | +1.23(+7.44%) |
Apr 28, 2020 | 16.40 | 16.59 | 16.10 | 16.48 | 2,448,684 | +0.38(+2.36%) |
Apr 27, 2020 | 15.72 | 16.23 | 15.32 | 16.10 | 2,959,570 | +0.34(+2.14%) |
Apr 24, 2020 | 16.08 | 16.19 | 15.53 | 15.77 | 1,935,945 | +0.01(+0.05%) |
Apr 23, 2020 | 15.72 | 16.10 | 15.56 | 15.76 | 2,609,086 | +0.49(+3.23%) |
Apr 22, 2020 | 15.44 | 15.49 | 15.07 | 15.27 | 2,246,921 | +0.50(+3.39%) |
Apr 21, 2020 | 14.57 | 15.01 | 14.34 | 14.76 | 5,168,120 | -0.22(-1.50%) |
Apr 20, 2020 | 14.61 | 15.53 | 14.51 | 14.99 | 3,503,861 | -0.49(-3.18%) |
Apr 17, 2020 | 14.30 | 15.50 | 14.30 | 15.48 | 3,585,522 | +1.46(+10.41%) |
Apr 16, 2020 | 14.59 | 14.59 | 14.00 | 14.02 | 2,104,276 | -0.58(-3.96%) |
Apr 15, 2020 | 14.65 | 14.76 | 14.18 | 14.60 | 2,354,823 | -0.70(-4.57%) |
Apr 14, 2020 | 15.51 | 15.65 | 15.22 | 15.30 | 2,459,769 | -0.05(-0.34%) |
Apr 13, 2020 | 16.03 | 16.03 | 15.13 | 15.35 | 2,534,308 | -0.04(-0.28%) |
Apr 09, 2020 | 16.23 | 16.59 | 14.85 | 15.39 | 5,137,288 | -0.18(-1.17%) |
Apr 08, 2020 | 14.95 | 15.60 | 14.76 | 15.58 | 3,095,270 | +0.98(+6.75%) |
Apr 07, 2020 | 15.03 | 15.39 | 14.55 | 14.59 | 3,618,641 | +0.31(+2.18%) |
Apr 06, 2020 | 13.89 | 14.38 | 13.71 | 14.28 | 2,966,530 | +0.73(+5.35%) |
Apr 03, 2020 | 14.23 | 14.28 | 13.22 | 13.55 | 2,705,578 | -0.18(-1.32%) |
Apr 02, 2020 | 13.22 | 14.44 | 12.91 | 13.74 | 4,107,174 | +1.14(+9.05%) |
Apr 01, 2020 | 12.83 | 13.02 | 12.45 | 12.60 | 1,667,466 | -0.63(-4.77%) |
Mar 31, 2020 | 13.43 | 13.66 | 12.99 | 13.23 | 1,611,264 | +0.19(+1.46%) |
Mar 30, 2020 | 12.70 | 13.15 | 12.35 | 13.04 | 1,701,449 | +0.14(+1.07%) |
Mar 27, 2020 | 13.30 | 13.30 | 12.85 | 12.90 | 2,701,064 | -0.89(-6.45%) |
Mar 26, 2020 | 13.24 | 14.12 | 13.06 | 13.79 | 4,066,062 | +0.71(+5.42%) |
Mar 25, 2020 | 12.85 | 13.70 | 12.22 | 13.08 | 5,727,369 | +0.59(+4.71%) |
Mar 24, 2020 | 11.69 | 12.56 | 11.66 | 12.49 | 4,479,361 | +1.73(+16.09%) |
Mar 23, 2020 | 11.56 | 11.56 | 10.61 | 10.76 | 4,067,108 | -0.78(-6.76%) |
Mar 20, 2020 | 11.74 | 12.03 | 11.12 | 11.54 | 4,665,917 | +0.11(+0.96%) |
Mar 19, 2020 | 10.85 | 11.52 | 10.34 | 11.43 | 3,190,837 | +0.76(+7.08%) |
Mar 18, 2020 | 11.62 | 11.79 | 10.29 | 10.68 | 2,318,609 | -1.81(-14.48%) |
Mar 17, 2020 | 12.61 | 13.03 | 12.06 | 12.48 | 1,224,749 | +0.03(+0.27%) |
Mar 16, 2020 | 12.96 | 13.87 | 12.39 | 12.45 | 1,401,651 | -1.87(-13.04%) |
Mar 13, 2020 | 14.22 | 14.35 | 12.81 | 14.32 | 1,522,270 | +1.13(+8.56%) |
Mar 12, 2020 | 13.77 | 14.04 | 13.10 | 13.19 | 2,409,800 | -1.78(-11.90%) |
Mar 11, 2020 | 15.29 | 15.60 | 14.75 | 14.97 | 3,698,259 | -0.84(-5.31%) |
Mar 10, 2020 | 16.33 | 16.43 | 14.83 | 15.81 | 1,985,280 | +0.72(+4.78%) |
Mar 09, 2020 | 15.69 | 16.24 | 15.00 | 15.09 | 4,796,416 | -3.93(-20.66%) |
Mar 06, 2020 | 19.49 | 19.64 | 18.73 | 19.02 | 2,184,537 | -1.13(-5.60%) |
Mar 05, 2020 | 20.36 | 20.44 | 19.84 | 20.15 | 2,036,958 | -0.79(-3.77%) |
Mar 04, 2020 | 20.92 | 20.95 | 20.48 | 20.93 | 1,662,447 | +0.42(+2.03%) |
Mar 03, 2020 | 21.27 | 21.55 | 20.26 | 20.52 | 3,323,695 | -0.64(-3.05%) |
Mar 02, 2020 | 20.88 | 21.18 | 20.20 | 21.16 | 2,159,373 | +0.54(+2.63%) |
Feb 28, 2020 | 19.65 | 20.63 | 19.53 | 20.62 | 2,778,692 | +0.31(+1.55%) |
Feb 27, 2020 | 20.90 | 21.33 | 20.31 | 20.31 | 2,769,699 | -1.21(-5.60%) |
Feb 26, 2020 | 22.29 | 22.39 | 21.51 | 21.51 | 1,789,606 | -0.67(-3.02%) |
Feb 25, 2020 | 23.25 | 23.34 | 22.08 | 22.18 | 1,445,721 | -1.03(-4.42%) |
Feb 24, 2020 | 23.50 | 23.64 | 23.19 | 23.21 | 1,125,626 | -1.15(-4.70%) |
Feb 21, 2020 | 24.48 | 24.48 | 24.19 | 24.35 | 735,446 | -0.34(-1.37%) |
Feb 20, 2020 | 24.80 | 24.96 | 24.63 | 24.69 | 568,752 | -0.03(-0.10%) |
Feb 19, 2020 | 24.55 | 24.80 | 24.42 | 24.72 | 586,705 | +0.31(+1.29%) |
Feb 18, 2020 | 24.41 | 24.47 | 24.17 | 24.41 | 468,236 | -0.19(-0.76%) |
Feb 14, 2020 | 24.80 | 24.82 | 24.46 | 24.59 | 665,919 | -0.12(-0.48%) |
Feb 13, 2020 | 24.74 | 24.88 | 24.59 | 24.71 | 689,060 | -0.10(-0.41%) |
Feb 12, 2020 | 24.83 | 24.96 | 24.61 | 24.81 | 726,863 | +0.34(+1.39%) |
Feb 11, 2020 | 24.51 | 24.58 | 24.38 | 24.47 | 573,504 | +0.26(+1.09%) |
Feb 10, 2020 | 24.28 | 24.29 | 24.08 | 24.21 | 660,401 | -0.16(-0.66%) |
Feb 07, 2020 | 24.40 | 24.47 | 24.26 | 24.37 | 556,799 | -0.17(-0.69%) |
Feb 06, 2020 | 24.91 | 24.91 | 24.52 | 24.54 | 587,922 | -0.30(-1.20%) |
Feb 05, 2020 | 24.30 | 24.91 | 24.30 | 24.84 | 986,428 | +0.92(+3.83%) |
Feb 04, 2020 | 24.18 | 24.39 | 23.89 | 23.92 | 677,541 | +0.07(+0.28%) |
Feb 03, 2020 | 24.14 | 24.18 | 23.79 | 23.85 | 872,618 | -0.33(-1.37%) |
Jan 31, 2020 | 24.52 | 24.52 | 24.06 | 24.19 | 961,818 | -0.76(-3.06%) |
Jan 30, 2020 | 24.51 | 24.96 | 24.44 | 24.95 | 1,006,752 | +0.20(+0.79%) |
Jan 29, 2020 | 25.17 | 25.25 | 24.73 | 24.75 | 592,952 | -0.26(-1.05%) |
Jan 28, 2020 | 25.03 | 25.17 | 24.93 | 25.02 | 724,777 | +0.14(+0.55%) |
Jan 27, 2020 | 25.11 | 25.20 | 24.88 | 24.88 | 746,981 | -0.72(-2.82%) |
Jan 24, 2020 | 25.87 | 25.87 | 25.43 | 25.60 | 732,971 | -0.33(-1.28%) |
Jan 23, 2020 | 25.81 | 26.00 | 25.55 | 25.93 | 612,095 | -0.08(-0.29%) |
Jan 22, 2020 | 26.27 | 26.27 | 25.98 | 26.01 | 476,236 | -0.26(-1.00%) |
Jan 21, 2020 | 26.60 | 26.63 | 26.25 | 26.27 | 985,582 | -0.50(-1.87%) |
Jan 17, 2020 | 26.99 | 27.04 | 26.75 | 26.77 | 523,567 | -0.18(-0.66%) |
Jan 16, 2020 | 27.04 | 27.16 | 26.95 | 26.95 | 706,499 | +0.01(+0.03%) |
Jan 15, 2020 | 27.02 | 27.07 | 26.84 | 26.94 | 575,762 | -0.16(-0.59%) |
Jan 14, 2020 | 27.06 | 27.14 | 26.88 | 27.10 | 796,410 | +0.02(+0.06%) |
Jan 13, 2020 | 27.09 | 27.18 | 26.92 | 27.09 | 484,818 | +0.02(+0.06%) |
Jan 10, 2020 | 27.19 | 27.26 | 27.07 | 27.07 | 657,435 | -0.17(-0.62%) |
Jan 09, 2020 | 27.05 | 27.28 | 26.74 | 27.24 | 694,159 | +0.16(+0.60%) |
Jan 08, 2020 | 27.53 | 27.55 | 27.02 | 27.08 | 952,636 | -0.49(-1.79%) |
Jan 07, 2020 | 27.52 | 27.57 | 27.23 | 27.57 | 831,636 | -0.04(-0.15%) |
Jan 06, 2020 | 27.50 | 27.76 | 27.42 | 27.61 | 1,118,341 | +0.20(+0.71%) |
Jan 03, 2020 | 27.73 | 27.81 | 27.29 | 27.42 | 501,885 | -0.08(-0.28%) |
Jan 02, 2020 | 27.39 | 27.51 | 27.32 | 27.49 | 684,022 | +0.24(+0.87%) |
Dec 31, 2019 | 26.92 | 27.27 | 26.88 | 27.26 | 871,552 | +0.18(+0.66%) |
Dec 30, 2019 | 27.21 | 27.33 | 27.06 | 27.08 | 732,338 | -0.09(-0.34%) |
Dec 27, 2019 | 27.38 | 27.40 | 27.16 | 27.17 | 543,247 | -0.15(-0.56%) |
Dec 26, 2019 | 27.40 | 27.51 | 27.27 | 27.32 | 474,785 | +0.04(+0.16%) |
Dec 24, 2019 | 27.32 | 27.42 | 27.25 | 27.28 | 215,531 | -0.03(-0.09%) |
Dec 23, 2019 | 26.99 | 27.34 | 26.97 | 27.31 | 976,056 | +0.29(+1.07%) |
Dec 20, 2019 | 26.92 | 27.07 | 26.83 | 27.02 | 1,126,089 | +0.25(+0.92%) |
Dec 19, 2019 | 26.80 | 26.87 | 26.75 | 26.77 | 505,951 | -0.03(-0.10%) |
Dec 18, 2019 | 26.64 | 26.95 | 26.64 | 26.80 | 657,066 | +0.10(+0.38%) |
Dec 17, 2019 | 26.72 | 26.91 | 26.59 | 26.70 | 577,931 | +0.03(+0.10%) |
Dec 16, 2019 | 26.46 | 26.76 | 26.46 | 26.67 | 412,051 | +0.39(+1.48%) |
Dec 13, 2019 | 26.56 | 26.74 | 26.27 | 26.28 | 1,217,245 | -0.24(-0.92%) |
Dec 12, 2019 | 26.04 | 26.56 | 25.99 | 26.53 | 1,090,962 | +0.53(+2.04%) |
Dec 11, 2019 | 25.96 | 26.17 | 25.95 | 26.00 | 353,561 | -0.05(-0.19%) |
Dec 10, 2019 | 26.05 | 26.13 | 25.93 | 26.05 | 562,732 | +0.06(+0.22%) |
Dec 09, 2019 | 25.88 | 26.10 | 25.78 | 25.99 | 565,494 | -0.05(-0.19%) |
Dec 06, 2019 | 25.59 | 26.08 | 25.59 | 26.04 | 701,657 | +0.53(+2.07%) |
Dec 05, 2019 | 25.75 | 25.79 | 25.43 | 25.51 | 557,475 | -0.15(-0.60%) |
Dec 04, 2019 | 25.45 | 25.72 | 25.41 | 25.66 | 711,052 | +0.42(+1.64%) |
Dec 03, 2019 | 25.42 | 25.44 | 25.17 | 25.25 | 963,063 | -0.37(-1.46%) |
Dec 02, 2019 | 25.70 | 25.88 | 25.62 | 25.62 | 621,749 | +0.00(+0.00%) |
Nov 29, 2019 | 25.69 | 25.74 | 25.54 | 25.62 | 226,967 | -0.28(-1.07%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.69 | 25.90 | 382,208 | +0.11(+0.44%) |
Nov 26, 2019 | 26.09 | 26.09 | 25.75 | 25.79 | 390,605 | -0.30(-1.15%) |
Nov 25, 2019 | 25.98 | 26.10 | 25.90 | 26.09 | 442,223 | +0.07(+0.25%) |
Nov 22, 2019 | 26.12 | 26.27 | 25.99 | 26.02 | 390,314 | -0.09(-0.34%) |
Nov 21, 2019 | 25.73 | 26.14 | 25.70 | 26.11 | 962,393 | +0.41(+1.58%) |
Nov 20, 2019 | 25.42 | 25.88 | 25.27 | 25.70 | 716,593 | +0.27(+1.06%) |
Nov 19, 2019 | 25.72 | 25.75 | 25.41 | 25.44 | 295,889 | -0.37(-1.45%) |
Nov 18, 2019 | 26.01 | 26.01 | 25.72 | 25.81 | 280,899 | -0.33(-1.28%) |
Nov 15, 2019 | 26.01 | 26.23 | 26.01 | 26.14 | 286,902 | +0.20(+0.78%) |
Nov 14, 2019 | 26.00 | 26.15 | 25.83 | 25.94 | 360,075 | -0.07(-0.28%) |
Nov 13, 2019 | 26.02 | 26.11 | 25.92 | 26.01 | 376,999 | -0.13(-0.50%) |
Nov 12, 2019 | 26.37 | 26.51 | 26.01 | 26.14 | 387,439 | -0.16(-0.62%) |
Nov 11, 2019 | 26.22 | 26.41 | 26.12 | 26.31 | 411,194 | -0.17(-0.65%) |
Nov 08, 2019 | 26.40 | 26.49 | 26.18 | 26.48 | 364,031 | -0.11(-0.43%) |
Nov 07, 2019 | 26.45 | 26.67 | 26.40 | 26.59 | 505,351 | +0.41(+1.55%) |
Nov 06, 2019 | 26.67 | 26.76 | 26.11 | 26.19 | 576,173 | -0.62(-2.31%) |
Nov 05, 2019 | 26.76 | 26.95 | 26.64 | 26.80 | 541,907 | +0.11(+0.43%) |
Nov 04, 2019 | 26.14 | 26.76 | 26.14 | 26.69 | 463,493 | +0.81(+3.15%) |
Nov 01, 2019 | 25.40 | 25.91 | 25.40 | 25.88 | 369,926 | +0.61(+2.42%) |
Oct 31, 2019 | 25.30 | 25.30 | 25.01 | 25.27 | 801,176 | -0.11(-0.42%) |
Oct 30, 2019 | 25.97 | 25.97 | 25.27 | 25.37 | 395,561 | -0.54(-2.07%) |
Oct 29, 2019 | 25.66 | 26.10 | 25.59 | 25.91 | 439,404 | +0.12(+0.47%) |
Oct 28, 2019 | 26.04 | 26.17 | 25.75 | 25.79 | 368,648 | -0.16(-0.63%) |
Oct 25, 2019 | 25.73 | 26.00 | 25.70 | 25.95 | 378,401 | +0.20(+0.79%) |
Oct 24, 2019 | 25.94 | 25.98 | 25.61 | 25.75 | 495,846 | -0.10(-0.38%) |
Oct 23, 2019 | 25.57 | 25.89 | 25.49 | 25.84 | 446,519 | +0.19(+0.73%) |
Oct 22, 2019 | 25.39 | 25.92 | 25.32 | 25.66 | 407,674 | +0.34(+1.35%) |
Oct 21, 2019 | 24.91 | 25.35 | 24.91 | 25.31 | 398,063 | +0.44(+1.77%) |
Oct 18, 2019 | 24.96 | 25.13 | 24.87 | 24.87 | 315,272 | -0.15(-0.59%) |
Oct 17, 2019 | 25.10 | 25.18 | 24.94 | 25.02 | 378,772 | +0.01(+0.03%) |
Oct 16, 2019 | 25.25 | 25.44 | 24.99 | 25.01 | 343,652 | -0.34(-1.35%) |
Oct 15, 2019 | 25.19 | 25.60 | 25.15 | 25.35 | 389,501 | +0.12(+0.48%) |
Oct 14, 2019 | 25.09 | 25.31 | 24.98 | 25.23 | 248,143 | -0.06(-0.23%) |
Oct 11, 2019 | 25.17 | 25.49 | 25.17 | 25.29 | 524,431 | +0.36(+1.44%) |
Oct 10, 2019 | 24.67 | 24.99 | 24.67 | 24.93 | 332,719 | +0.31(+1.26%) |
Oct 09, 2019 | 24.61 | 24.74 | 24.56 | 24.62 | 389,578 | +0.24(+0.97%) |
Oct 08, 2019 | 24.61 | 24.76 | 24.37 | 24.39 | 502,282 | -0.45(-1.80%) |
Oct 07, 2019 | 25.11 | 25.19 | 24.83 | 24.83 | 399,378 | -0.22(-0.88%) |
Oct 04, 2019 | 25.00 | 25.10 | 24.76 | 25.05 | 534,502 | +0.12(+0.49%) |
Oct 03, 2019 | 24.47 | 24.93 | 24.30 | 24.93 | 877,997 | +0.32(+1.29%) |
Oct 02, 2019 | 25.09 | 25.12 | 24.58 | 24.61 | 711,840 | -0.64(-2.55%) |
Oct 01, 2019 | 26.01 | 26.05 | 25.26 | 25.26 | 540,116 | -0.60(-2.33%) |
Sep 30, 2019 | 25.97 | 26.02 | 25.83 | 25.86 | 445,592 | -0.17(-0.66%) |
Sep 27, 2019 | 25.91 | 26.23 | 25.83 | 26.03 | 512,395 | -0.03(-0.12%) |
Sep 26, 2019 | 26.30 | 26.30 | 25.92 | 26.06 | 505,076 | -0.33(-1.26%) |
Sep 25, 2019 | 26.23 | 26.43 | 26.18 | 26.40 | 409,187 | +0.04(+0.15%) |
Sep 24, 2019 | 26.71 | 26.71 | 26.20 | 26.36 | 769,065 | -0.44(-1.65%) |
Sep 23, 2019 | 26.62 | 26.87 | 26.57 | 26.80 | 581,285 | +0.02(+0.09%) |
Sep 20, 2019 | 26.79 | 26.91 | 26.68 | 26.77 | 633,128 | +0.02(+0.06%) |
Sep 19, 2019 | 27.01 | 27.08 | 26.71 | 26.76 | 657,180 | -0.12(-0.45%) |
Sep 18, 2019 | 26.81 | 26.94 | 26.69 | 26.88 | 511,733 | -0.10(-0.36%) |
Sep 17, 2019 | 27.43 | 27.43 | 26.84 | 26.98 | 1,408,252 | -0.48(-1.74%) |
Sep 16, 2019 | 27.64 | 27.64 | 27.12 | 27.45 | 1,173,214 | +0.96(+3.63%) |
Sep 13, 2019 | 26.43 | 26.61 | 26.32 | 26.49 | 587,798 | +0.21(+0.80%) |
Sep 12, 2019 | 26.06 | 26.39 | 25.88 | 26.28 | 955,240 | -0.17(-0.64%) |
Sep 11, 2019 | 26.53 | 26.76 | 26.27 | 26.45 | 1,231,396 | +0.05(+0.18%) |
Sep 10, 2019 | 26.24 | 26.78 | 26.20 | 26.40 | 813,734 | +0.30(+1.14%) |
Sep 09, 2019 | 25.70 | 26.14 | 25.70 | 26.10 | 544,043 | +0.53(+2.08%) |
Sep 06, 2019 | 25.35 | 25.57 | 25.22 | 25.57 | 531,941 | +0.14(+0.54%) |
Sep 05, 2019 | 25.27 | 25.69 | 25.27 | 25.43 | 948,446 | +0.33(+1.32%) |
Sep 04, 2019 | 25.01 | 25.18 | 25.00 | 25.10 | 471,422 | +0.39(+1.57%) |